date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,99.12,99.3,98.94,98.96,51400.0,81.0346,81.1817,80.8874,80.9038,51400.0
2005-01-03 09:40:00,98.96,99.05,98.93,98.93,30300.0,80.9038,80.9774,80.8792,80.8792,30300.0
2005-01-03 09:50:00,98.91,98.91,98.74,98.82,21200.0,80.8629,80.8629,80.7239,80.7893,21200.0
2005-01-03 10:00:00,98.83,98.9,98.5,98.52,48500.0,80.7975,80.8547,80.5277,80.5441,48500.0
2005-01-03 10:10:00,98.56,98.76,98.54,98.59,34600.0,80.5768,80.7403,80.5604,80.6013,34600.0
2005-01-03 10:20:00,98.57,98.59,98.36,98.38,33100.0,80.5849,80.6013,80.4132,80.4296,33100.0
2005-01-03 10:30:00,98.36,98.39,98.0,98.09,47600.0,80.4132,80.4378,80.1189,80.1925,47600.0
2005-01-03 10:40:00,98.09,98.17,98.05,98.1,41900.0,80.1925,80.2579,80.1598,80.2007,41900.0
2005-01-03 10:50:00,98.1,98.14,97.95,98.01,29300.0,80.2007,80.2334,80.0781,80.1271,29300.0
2005-01-03 11:00:00,98.0,98.0,97.82,97.97,52100.0,80.1189,80.1189,79.9718,80.0944,52100.0
2005-01-03 11:10:00,97.97,98.08,97.96,98.0,11300.0,80.0944,80.1843,80.0862,80.1189,11300.0
2005-01-03 11:20:00,98.0,98.04,97.96,98.01,59400.0,80.1189,80.1516,80.0862,80.1271,59400.0
2005-01-03 11:30:00,98.02,98.05,97.96,97.99,38400.0,80.1353,80.1598,80.0862,80.1108,38400.0
2005-01-03 11:40:00,97.99,98.1,97.99,98.08,22200.0,80.1108,80.2007,80.1108,80.1843,22200.0
2005-01-03 11:50:00,98.1,98.12,98.0,98.05,21200.0,80.2007,80.217,80.1189,80.1598,21200.0
2005-01-03 12:00:00,98.07,98.12,98.04,98.06,19200.0,80.1762,80.217,80.1516,80.168,19200.0
2005-01-03 12:10:00,98.08,98.08,97.93,97.93,27500.0,80.1843,80.1843,80.0617,80.0617,27500.0
2005-01-03 12:20:00,97.94,97.96,97.7,97.83,39300.0,80.0699,80.0862,79.8737,79.98,39300.0
2005-01-03 12:30:00,97.84,97.87,97.82,97.83,20000.0,79.9881,80.0127,79.9718,79.98,20000.0
2005-01-03 12:40:00,97.84,97.84,97.8,97.83,35000.0,79.9881,79.9881,79.9554,79.98,35000.0
2005-01-03 12:50:00,97.83,97.95,97.82,97.95,35000.0,79.98,80.0781,79.9718,80.0781,35000.0
2005-01-03 13:00:00,97.96,98.05,97.91,97.92,47900.0,80.0862,80.1598,80.0454,80.0535,47900.0
2005-01-03 13:10:00,97.91,98.09,97.9,98.09,16700.0,80.0454,80.1925,80.0372,80.1925,16700.0
2005-01-03 13:20:00,98.09,98.09,97.69,97.71,24700.0,80.1925,80.1925,79.8655,79.8818,24700.0
2005-01-03 13:30:00,97.71,97.78,97.7,97.74,16400.0,79.8818,79.9391,79.8737,79.9064,16400.0
2005-01-03 13:40:00,97.74,97.81,97.65,97.66,18200.0,79.9064,79.9636,79.8328,79.841,18200.0
2005-01-03 13:50:00,97.68,97.89,97.68,97.75,15400.0,79.8573,80.029,79.8573,79.9145,15400.0
2005-01-03 14:00:00,97.72,97.77,97.68,97.73,19900.0,79.89,79.9309,79.8573,79.8982,19900.0
2005-01-03 14:10:00,97.68,97.76,97.63,97.7,66600.0,79.8573,79.9227,79.8164,79.8737,66600.0
2005-01-03 14:20:00,97.7,97.75,97.63,97.69,13100.0,79.8737,79.9145,79.8164,79.8655,13100.0
2005-01-03 14:30:00,97.68,97.77,97.68,97.69,26800.0,79.8573,79.9309,79.8573,79.8655,26800.0
2005-01-03 14:40:00,97.69,97.7,97.55,97.63,23100.0,79.8655,79.8737,79.751,79.8164,23100.0
2005-01-03 14:50:00,97.63,97.68,97.59,97.61,15700.0,79.8164,79.8573,79.7837,79.8001,15700.0
2005-01-03 15:00:00,97.59,97.64,97.55,97.55,37600.0,79.7837,79.8246,79.751,79.751,37600.0
2005-01-03 15:10:00,97.54,97.61,97.48,97.48,38200.0,79.7429,79.8001,79.6938,79.6938,38200.0
2005-01-03 15:20:00,97.49,97.52,97.45,97.48,44000.0,79.702,79.7265,79.6693,79.6938,44000.0
2005-01-03 15:30:00,97.47,97.54,97.41,97.41,81400.0,79.6856,79.7429,79.6366,79.6366,81400.0
2005-01-03 15:40:00,97.4,97.53,97.38,97.41,31300.0,79.6284,79.7347,79.6121,79.6366,31300.0
2005-01-03 15:50:00,97.42,97.43,97.37,97.39,95700.0,79.6448,79.6529,79.6039,79.6202,95700.0
2005-01-04 09:30:00,97.4,97.67,97.05,97.19,76800.0,79.6284,79.8491,79.3423,79.4567,76800.0
2005-01-04 09:40:00,97.2,97.34,97.14,97.3,52800.0,79.4649,79.5794,79.4158,79.5467,52800.0
2005-01-04 09:50:00,97.29,97.35,97.19,97.26,29000.0,79.5385,79.5875,79.4567,79.514,29000.0
2005-01-04 10:00:00,97.24,97.47,97.15,97.46,35800.0,79.4976,79.6856,79.424,79.6775,35800.0
2005-01-04 10:10:00,97.47,97.47,97.19,97.24,26100.0,79.6856,79.6856,79.4567,79.4976,26100.0
2005-01-04 10:20:00,97.24,97.27,97.2,97.25,37700.0,79.4976,79.5221,79.4649,79.5058,37700.0
2005-01-04 10:30:00,97.27,97.46,97.16,97.43,42000.0,79.5221,79.6775,79.4322,79.6529,42000.0
2005-01-04 10:40:00,97.43,97.43,97.22,97.23,31800.0,79.6529,79.6529,79.4813,79.4894,31800.0
2005-01-04 10:50:00,97.23,97.23,97.1,97.14,41300.0,79.4894,79.4894,79.3831,79.4158,41300.0
2005-01-04 11:00:00,97.19,97.22,96.9,96.9,36600.0,79.4567,79.4813,79.2196,79.2196,36600.0
2005-01-04 11:10:00,96.98,97.02,96.85,97.02,31000.0,79.285,79.3177,79.1788,79.3177,31000.0
2005-01-04 11:20:00,97.03,97.03,96.97,97.0,29600.0,79.3259,79.3259,79.2769,79.3014,29600.0
2005-01-04 11:30:00,97.0,97.23,97.0,97.18,19100.0,79.3014,79.4894,79.3014,79.4486,19100.0
2005-01-04 11:40:00,97.2,97.2,97.02,97.02,20900.0,79.4649,79.4649,79.3177,79.3177,20900.0
2005-01-04 11:50:00,97.03,97.05,96.96,96.97,29600.0,79.3259,79.3423,79.2687,79.2769,29600.0
2005-01-04 12:00:00,96.97,96.98,96.9,96.96,38500.0,79.2769,79.285,79.2196,79.2687,38500.0
2005-01-04 12:10:00,96.96,96.98,96.63,96.66,30500.0,79.2687,79.285,78.9989,79.0234,30500.0
2005-01-04 12:20:00,96.66,96.82,96.62,96.69,27100.0,79.0234,79.1542,78.9907,79.048,27100.0
2005-01-04 12:30:00,96.69,96.91,96.61,96.85,54100.0,79.048,79.2278,78.9826,79.1788,54100.0
2005-01-04 12:40:00,96.85,96.88,96.68,96.85,40900.0,79.1788,79.2033,79.0398,79.1788,40900.0
2005-01-04 12:50:00,96.87,96.97,96.86,96.95,64000.0,79.1951,79.2769,79.1869,79.2605,64000.0
2005-01-04 13:00:00,96.93,96.98,96.91,96.95,73100.0,79.2442,79.285,79.2278,79.2605,73100.0
2005-01-04 13:10:00,96.97,97.03,96.95,97.0,42000.0,79.2769,79.3259,79.2605,79.3014,42000.0
2005-01-04 13:20:00,96.98,96.99,96.94,96.97,51800.0,79.285,79.2932,79.2523,79.2769,51800.0
2005-01-04 13:30:00,96.97,97.04,96.92,96.98,42000.0,79.2769,79.3341,79.236,79.285,42000.0
2005-01-04 13:40:00,96.98,97.06,96.96,97.04,37700.0,79.285,79.3504,79.2687,79.3341,37700.0
2005-01-04 13:50:00,97.05,97.05,96.91,96.94,42200.0,79.3423,79.3423,79.2278,79.2523,42200.0
2005-01-04 14:00:00,96.91,96.92,96.51,96.58,72800.0,79.2278,79.236,78.9008,78.958,72800.0
2005-01-04 14:10:00,96.56,96.7,96.52,96.52,74200.0,78.9417,79.0561,78.909,78.909,74200.0
2005-01-04 14:20:00,96.53,96.63,96.21,96.24,64300.0,78.9172,78.9989,78.6555,78.6801,64300.0
2005-01-04 14:30:00,96.23,96.3,96.11,96.11,54200.0,78.6719,78.7291,78.5738,78.5738,54200.0
2005-01-04 14:40:00,96.1,96.13,95.59,95.7,93800.0,78.5656,78.5901,78.1487,78.2386,93800.0
2005-01-04 14:50:00,95.66,95.9,95.65,95.69,163800.0,78.2059,78.4021,78.1977,78.2304,163800.0
2005-01-04 15:00:00,95.7,95.92,95.7,95.9,109600.0,78.2386,78.4185,78.2386,78.4021,109600.0
2005-01-04 15:10:00,95.89,96.06,95.86,95.96,109400.0,78.3939,78.5329,78.3694,78.4512,109400.0
2005-01-04 15:20:00,95.96,96.0,95.86,95.86,106200.0,78.4512,78.4839,78.3694,78.3694,106200.0
2005-01-04 15:30:00,95.85,96.06,95.85,96.01,95300.0,78.3612,78.5329,78.3612,78.492,95300.0
2005-01-04 15:40:00,96.01,96.08,95.89,95.9,99500.0,78.492,78.5493,78.3939,78.4021,99500.0
2005-01-04 15:50:00,95.93,95.96,95.5,95.59,165500.0,78.4266,78.4512,78.0751,78.1487,165500.0
2005-01-05 09:30:00,95.92,96.18,95.57,95.87,52800.0,78.4185,78.631,78.1323,78.3776,52800.0
2005-01-05 09:40:00,95.83,95.96,95.74,95.95,48200.0,78.3449,78.4512,78.2713,78.443,48200.0
2005-01-05 09:50:00,95.95,96.07,95.77,95.92,90400.0,78.443,78.5411,78.2958,78.4185,90400.0
2005-01-05 10:00:00,95.93,96.12,95.93,96.06,125400.0,78.4266,78.582,78.4266,78.5329,125400.0
2005-01-05 10:10:00,96.08,96.19,95.92,96.18,97300.0,78.5493,78.6392,78.4185,78.631,97300.0
2005-01-05 10:20:00,96.18,96.23,95.9,95.9,80100.0,78.631,78.6719,78.4021,78.4021,80100.0
2005-01-05 10:30:00,95.91,96.12,95.8,95.98,77200.0,78.4103,78.582,78.3203,78.4675,77200.0
2005-01-05 10:40:00,95.98,96.0,95.88,95.95,25700.0,78.4675,78.4839,78.3857,78.443,25700.0
2005-01-05 10:50:00,95.95,96.04,95.89,95.92,29000.0,78.443,78.5166,78.3939,78.4185,29000.0
2005-01-05 11:00:00,95.92,96.18,95.92,96.16,31100.0,78.4185,78.631,78.4185,78.6147,31100.0
2005-01-05 11:10:00,96.19,96.22,96.06,96.08,25200.0,78.6392,78.6637,78.5329,78.5493,25200.0
2005-01-05 11:20:00,96.09,96.1,95.85,95.85,23600.0,78.5574,78.5656,78.3612,78.3612,23600.0
2005-01-05 11:30:00,95.84,95.96,95.77,95.88,49300.0,78.353,78.4512,78.2958,78.3857,49300.0
2005-01-05 11:40:00,95.87,95.98,95.81,95.92,30100.0,78.3776,78.4675,78.3285,78.4185,30100.0
2005-01-05 11:50:00,95.91,95.93,95.82,95.83,15500.0,78.4103,78.4266,78.3367,78.3449,15500.0
2005-01-05 12:00:00,95.85,95.86,95.74,95.76,95600.0,78.3612,78.3694,78.2713,78.2876,95600.0
2005-01-05 12:10:00,95.76,95.8,95.73,95.79,20400.0,78.2876,78.3203,78.2631,78.3122,20400.0
2005-01-05 12:20:00,95.8,95.82,95.55,95.55,44500.0,78.3203,78.3367,78.116,78.116,44500.0
2005-01-05 12:30:00,95.55,95.79,95.35,95.45,68200.0,78.116,78.3122,77.9525,78.0342,68200.0
2005-01-05 12:40:00,95.46,95.57,95.36,95.45,28900.0,78.0424,78.1323,77.9606,78.0342,28900.0
2005-01-05 12:50:00,95.45,95.5,95.28,95.43,37300.0,78.0342,78.0751,77.8952,78.0179,37300.0
2005-01-05 13:00:00,95.44,95.55,95.44,95.51,38800.0,78.026,78.116,78.026,78.0833,38800.0
2005-01-05 13:10:00,95.52,95.53,95.34,95.35,25200.0,78.0914,78.0996,77.9443,77.9525,25200.0
2005-01-05 13:20:00,95.35,95.58,95.27,95.5,60900.0,77.9525,78.1405,77.887,78.0751,60900.0
2005-01-05 13:30:00,95.53,95.71,95.5,95.68,26500.0,78.0996,78.2468,78.0751,78.2222,26500.0
2005-01-05 13:40:00,95.68,95.7,95.57,95.61,41100.0,78.2222,78.2386,78.1323,78.165,41100.0
2005-01-05 13:50:00,95.61,95.64,95.5,95.53,27100.0,78.165,78.1895,78.0751,78.0996,27100.0
2005-01-05 14:00:00,95.52,95.52,95.39,95.46,15600.0,78.0914,78.0914,77.9852,78.0424,15600.0
2005-01-05 14:10:00,95.46,95.51,95.2,95.21,51800.0,78.0424,78.0833,77.8298,77.838,51800.0
2005-01-05 14:20:00,95.23,95.39,95.16,95.39,21400.0,77.8543,77.9852,77.7971,77.9852,21400.0
2005-01-05 14:30:00,95.41,95.58,95.37,95.53,67900.0,78.0015,78.1405,77.9688,78.0996,67900.0
2005-01-05 14:40:00,95.55,95.55,95.41,95.46,50500.0,78.116,78.116,78.0015,78.0424,50500.0
2005-01-05 14:50:00,95.44,95.61,95.42,95.44,56000.0,78.026,78.165,78.0097,78.026,56000.0
2005-01-05 15:00:00,95.45,95.58,95.45,95.58,74700.0,78.0342,78.1405,78.0342,78.1405,74700.0
2005-01-05 15:10:00,95.63,95.77,95.55,95.65,106600.0,78.1814,78.2958,78.116,78.1977,106600.0
2005-01-05 15:20:00,95.65,95.66,95.5,95.5,44700.0,78.1977,78.2059,78.0751,78.0751,44700.0
2005-01-05 15:30:00,95.5,95.6,95.49,95.5,52100.0,78.0751,78.1568,78.0669,78.0751,52100.0
2005-01-05 15:40:00,95.5,95.55,95.4,95.52,97900.0,78.0751,78.116,77.9933,78.0914,97900.0
2005-01-05 15:50:00,95.53,95.57,95.35,95.47,56300.0,78.0996,78.1323,77.9525,78.0506,56300.0
2005-01-06 09:30:00,95.54,95.98,95.54,95.83,39500.0,78.1078,78.4675,78.1078,78.3449,39500.0
2005-01-06 09:40:00,95.86,95.98,95.73,95.93,40700.0,78.3694,78.4675,78.2631,78.4266,40700.0
2005-01-06 09:50:00,95.93,95.95,95.73,95.77,44600.0,78.4266,78.443,78.2631,78.2958,44600.0
2005-01-06 10:00:00,95.77,95.79,95.58,95.74,36300.0,78.2958,78.3122,78.1405,78.2713,36300.0
2005-01-06 10:10:00,95.74,95.86,95.66,95.7,41700.0,78.2713,78.3694,78.2059,78.2386,41700.0
2005-01-06 10:20:00,95.68,95.82,95.38,95.7,50900.0,78.2222,78.3367,77.977,78.2386,50900.0
2005-01-06 10:30:00,95.71,95.76,95.61,95.73,89800.0,78.2468,78.2876,78.165,78.2631,89800.0
2005-01-06 10:40:00,95.74,95.74,95.51,95.52,23200.0,78.2713,78.2713,78.0833,78.0914,23200.0
2005-01-06 10:50:00,95.54,95.54,95.28,95.38,18100.0,78.1078,78.1078,77.8952,77.977,18100.0
2005-01-06 11:00:00,95.38,95.38,95.28,95.35,90600.0,77.977,77.977,77.8952,77.9525,90600.0
2005-01-06 11:10:00,95.32,95.37,95.25,95.33,76800.0,77.9279,77.9688,77.8707,77.9361,76800.0
2005-01-06 11:20:00,95.34,95.41,95.31,95.36,121900.0,77.9443,78.0015,77.9198,77.9606,121900.0
2005-01-06 11:30:00,95.37,95.52,95.3,95.34,111500.0,77.9688,78.0914,77.9116,77.9443,111500.0
2005-01-06 11:40:00,95.34,95.37,95.0,95.2,131000.0,77.9443,77.9688,77.6663,77.8298,131000.0
2005-01-06 11:50:00,95.2,95.34,95.17,95.3,47800.0,77.8298,77.9443,77.8053,77.9116,47800.0
2005-01-06 12:00:00,95.28,95.38,95.25,95.36,26500.0,77.8952,77.977,77.8707,77.9606,26500.0
2005-01-06 12:10:00,95.37,95.43,95.27,95.43,23800.0,77.9688,78.0179,77.887,78.0179,23800.0
2005-01-06 12:20:00,95.44,95.53,95.36,95.39,44400.0,78.026,78.0996,77.9606,77.9852,44400.0
2005-01-06 12:30:00,95.39,95.47,95.32,95.38,18000.0,77.9852,78.0506,77.9279,77.977,18000.0
2005-01-06 12:40:00,95.4,95.46,95.36,95.39,31700.0,77.9933,78.0424,77.9606,77.9852,31700.0
2005-01-06 12:50:00,95.4,95.42,95.25,95.25,14700.0,77.9933,78.0097,77.8707,77.8707,14700.0
2005-01-06 13:00:00,95.25,95.38,95.23,95.29,30800.0,77.8707,77.977,77.8543,77.9034,30800.0
2005-01-06 13:10:00,95.29,95.4,95.28,95.28,13500.0,77.9034,77.9933,77.8952,77.8952,13500.0
2005-01-06 13:20:00,95.28,95.51,95.28,95.34,57700.0,77.8952,78.0833,77.8952,77.9443,57700.0
2005-01-06 13:30:00,95.36,95.44,95.33,95.4,37700.0,77.9606,78.026,77.9361,77.9933,37700.0
2005-01-06 13:40:00,95.4,95.49,95.31,95.45,19400.0,77.9933,78.0669,77.9198,78.0342,19400.0
2005-01-06 13:50:00,95.44,95.55,95.44,95.46,32500.0,78.026,78.116,78.026,78.0424,32500.0
2005-01-06 14:00:00,95.5,95.54,95.44,95.48,77800.0,78.0751,78.1078,78.026,78.0587,77800.0
2005-01-06 14:10:00,95.46,95.52,95.41,95.49,24600.0,78.0424,78.0914,78.0015,78.0669,24600.0
2005-01-06 14:20:00,95.49,95.57,95.45,95.57,21300.0,78.0669,78.1323,78.0342,78.1323,21300.0
2005-01-06 14:30:00,95.57,95.57,95.37,95.5,79600.0,78.1323,78.1323,77.9688,78.0751,79600.0
2005-01-06 14:40:00,95.49,95.54,95.38,95.5,21700.0,78.0669,78.1078,77.977,78.0751,21700.0
2005-01-06 14:50:00,95.51,95.53,95.39,95.4,39500.0,78.0833,78.0996,77.9852,77.9933,39500.0
2005-01-06 15:00:00,95.4,95.59,95.36,95.49,57800.0,77.9933,78.1487,77.9606,78.0669,57800.0
2005-01-06 15:10:00,95.45,95.49,95.37,95.42,67900.0,78.0342,78.0669,77.9688,78.0097,67900.0
2005-01-06 15:20:00,95.43,95.48,95.3,95.41,99100.0,78.0179,78.0587,77.9116,78.0015,99100.0
2005-01-06 15:30:00,95.41,95.45,95.31,95.4,50500.0,78.0015,78.0342,77.9198,77.9933,50500.0
2005-01-06 15:40:00,95.4,95.44,95.25,95.33,55500.0,77.9933,78.026,77.8707,77.9361,55500.0
2005-01-06 15:50:00,95.3,95.4,95.15,95.2,92200.0,77.9116,77.9933,77.7889,77.8298,92200.0
2005-01-07 09:30:00,96.3,97.05,96.3,96.64,207800.0,78.7291,79.3423,78.7291,79.0071,207800.0
2005-01-07 09:40:00,96.65,97.36,96.56,97.25,165800.0,79.0153,79.5957,78.9417,79.5058,165800.0
2005-01-07 09:50:00,97.19,97.49,96.79,96.85,102200.0,79.4567,79.702,79.1297,79.1788,102200.0
2005-01-07 10:00:00,96.9,96.98,96.71,96.76,92000.0,79.2196,79.285,79.0643,79.1052,92000.0
2005-01-07 10:10:00,96.76,97.0,96.59,96.74,85300.0,79.1052,79.3014,78.9662,79.0888,85300.0
2005-01-07 10:20:00,96.73,96.73,96.09,96.5,121000.0,79.0807,79.0807,78.5574,78.8926,121000.0
2005-01-07 10:30:00,96.43,96.51,95.97,95.99,97900.0,78.8354,78.9008,78.4593,78.4757,97900.0
2005-01-07 10:40:00,95.98,96.04,95.8,95.89,65200.0,78.4675,78.5166,78.3203,78.3939,65200.0
2005-01-07 10:50:00,95.89,96.12,95.89,95.98,35700.0,78.3939,78.582,78.3939,78.4675,35700.0
2005-01-07 11:00:00,95.98,96.27,95.96,96.27,70600.0,78.4675,78.7046,78.4512,78.7046,70600.0
2005-01-07 11:10:00,96.21,96.43,95.93,96.0,74400.0,78.6555,78.8354,78.4266,78.4839,74400.0
2005-01-07 11:20:00,95.94,96.27,95.8,96.15,129700.0,78.4348,78.7046,78.3203,78.6065,129700.0
2005-01-07 11:30:00,96.16,96.4,96.02,96.08,53300.0,78.6147,78.8109,78.5002,78.5493,53300.0
2005-01-07 11:40:00,96.07,96.07,95.98,96.01,30900.0,78.5411,78.5411,78.4675,78.492,30900.0
2005-01-07 11:50:00,96.04,96.14,95.95,96.12,49700.0,78.5166,78.5983,78.443,78.582,49700.0
2005-01-07 12:00:00,96.15,96.15,95.95,95.99,58500.0,78.6065,78.6065,78.443,78.4757,58500.0
2005-01-07 12:10:00,95.99,96.04,95.88,95.99,71700.0,78.4757,78.5166,78.3857,78.4757,71700.0
2005-01-07 12:20:00,95.99,96.1,95.93,96.05,47600.0,78.4757,78.5656,78.4266,78.5247,47600.0
2005-01-07 12:30:00,96.05,96.06,95.88,95.94,81400.0,78.5247,78.5329,78.3857,78.4348,81400.0
2005-01-07 12:40:00,95.94,95.98,95.85,95.87,144200.0,78.4348,78.4675,78.3612,78.3776,144200.0
2005-01-07 12:50:00,95.9,95.99,95.86,95.96,17300.0,78.4021,78.4757,78.3694,78.4512,17300.0
2005-01-07 13:00:00,95.96,95.96,95.84,95.86,20400.0,78.4512,78.4512,78.353,78.3694,20400.0
2005-01-07 13:10:00,95.83,95.87,95.69,95.78,64100.0,78.3449,78.3776,78.2304,78.304,64100.0
2005-01-07 13:20:00,95.77,95.78,95.63,95.63,21300.0,78.2958,78.304,78.1814,78.1814,21300.0
2005-01-07 13:30:00,95.63,95.82,95.63,95.72,87900.0,78.1814,78.3367,78.1814,78.2549,87900.0
2005-01-07 13:40:00,95.75,95.79,95.56,95.57,48900.0,78.2795,78.3122,78.1241,78.1323,48900.0
2005-01-07 13:50:00,95.57,95.68,95.5,95.68,26400.0,78.1323,78.2222,78.0751,78.2222,26400.0
2005-01-07 14:00:00,95.66,95.68,95.57,95.57,18000.0,78.2059,78.2222,78.1323,78.1323,18000.0
2005-01-07 14:10:00,95.56,95.57,95.4,95.45,29300.0,78.1241,78.1323,77.9933,78.0342,29300.0
2005-01-07 14:20:00,95.45,95.45,95.19,95.2,58900.0,78.0342,78.0342,77.8216,77.8298,58900.0
2005-01-07 14:30:00,95.2,95.2,94.76,94.81,104200.0,77.8298,77.8298,77.4701,77.511,104200.0
2005-01-07 14:40:00,94.75,95.0,94.66,94.9,175200.0,77.4619,77.6663,77.3884,77.5846,175200.0
2005-01-07 14:50:00,94.92,95.18,94.9,95.13,74700.0,77.6009,77.8135,77.5846,77.7726,74700.0
2005-01-07 15:00:00,95.12,95.29,95.12,95.18,95100.0,77.7644,77.9034,77.7644,77.8135,95100.0
2005-01-07 15:10:00,95.17,95.4,95.17,95.3,82300.0,77.8053,77.9933,77.8053,77.9116,82300.0
2005-01-07 15:20:00,95.29,95.36,95.19,95.24,79700.0,77.9034,77.9606,77.8216,77.8625,79700.0
2005-01-07 15:30:00,95.24,95.3,95.15,95.23,84000.0,77.8625,77.9116,77.7889,77.8543,84000.0
2005-01-07 15:40:00,95.23,95.36,95.17,95.21,75200.0,77.8543,77.9606,77.8053,77.838,75200.0
2005-01-07 15:50:00,95.21,95.21,94.99,95.0,135700.0,77.838,77.838,77.6581,77.6663,135700.0
2005-01-10 09:30:00,94.91,95.5,94.91,95.45,221100.0,77.5927,78.0751,77.5927,78.0342,221100.0
2005-01-10 09:40:00,95.44,95.47,95.07,95.08,127300.0,78.026,78.0506,77.7235,77.7317,127300.0
2005-01-10 09:50:00,95.08,95.35,95.07,95.24,97700.0,77.7317,77.9525,77.7235,77.8625,97700.0
2005-01-10 10:00:00,95.17,95.25,95.1,95.18,94200.0,77.8053,77.8707,77.7481,77.8135,94200.0
2005-01-10 10:10:00,95.2,95.28,95.05,95.28,99000.0,77.8298,77.8952,77.7072,77.8952,99000.0
2005-01-10 10:20:00,95.29,95.47,95.29,95.44,46700.0,77.9034,78.0506,77.9034,78.026,46700.0
2005-01-10 10:30:00,95.44,95.46,95.36,95.41,30200.0,78.026,78.0424,77.9606,78.0015,30200.0
2005-01-10 10:40:00,95.41,95.42,95.17,95.19,39900.0,78.0015,78.0097,77.8053,77.8216,39900.0
2005-01-10 10:50:00,95.19,95.28,95.19,95.27,44500.0,77.8216,77.8952,77.8216,77.887,44500.0
2005-01-10 11:00:00,95.29,95.42,95.29,95.4,27500.0,77.9034,78.0097,77.9034,77.9933,27500.0
2005-01-10 11:10:00,95.4,95.41,95.3,95.37,40900.0,77.9933,78.0015,77.9116,77.9688,40900.0
2005-01-10 11:20:00,95.38,95.39,95.29,95.34,48200.0,77.977,77.9852,77.9034,77.9443,48200.0
2005-01-10 11:30:00,95.35,95.43,95.34,95.39,40800.0,77.9525,78.0179,77.9443,77.9852,40800.0
2005-01-10 11:40:00,95.38,95.56,95.37,95.45,36000.0,77.977,78.1241,77.9688,78.0342,36000.0
2005-01-10 11:50:00,95.45,95.59,95.44,95.53,70900.0,78.0342,78.1487,78.026,78.0996,70900.0
2005-01-10 12:00:00,95.55,95.78,95.55,95.67,45500.0,78.116,78.304,78.116,78.2141,45500.0
2005-01-10 12:10:00,95.67,95.69,95.54,95.63,25200.0,78.2141,78.2304,78.1078,78.1814,25200.0
2005-01-10 12:20:00,95.61,95.74,95.6,95.69,26600.0,78.165,78.2713,78.1568,78.2304,26600.0
2005-01-10 12:30:00,95.67,95.79,95.61,95.71,27500.0,78.2141,78.3122,78.165,78.2468,27500.0
2005-01-10 12:40:00,95.71,95.73,95.57,95.63,23700.0,78.2468,78.2631,78.1323,78.1814,23700.0
2005-01-10 12:50:00,95.63,95.75,95.6,95.66,35600.0,78.1814,78.2795,78.1568,78.2059,35600.0
2005-01-10 13:00:00,95.66,95.69,95.58,95.64,40000.0,78.2059,78.2304,78.1405,78.1895,40000.0
2005-01-10 13:10:00,95.61,95.83,95.61,95.73,48500.0,78.165,78.3449,78.165,78.2631,48500.0
2005-01-10 13:20:00,95.78,95.78,95.64,95.66,34300.0,78.304,78.304,78.1895,78.2059,34300.0
2005-01-10 13:30:00,95.65,95.68,95.56,95.58,18800.0,78.1977,78.2222,78.1241,78.1405,18800.0
2005-01-10 13:40:00,95.58,95.69,95.58,95.62,54400.0,78.1405,78.2304,78.1405,78.1732,54400.0
2005-01-10 13:50:00,95.61,95.71,95.58,95.66,31600.0,78.165,78.2468,78.1405,78.2059,31600.0
2005-01-10 14:00:00,95.65,95.67,95.63,95.67,13900.0,78.1977,78.2141,78.1814,78.2141,13900.0
2005-01-10 14:10:00,95.68,95.71,95.55,95.71,47100.0,78.2222,78.2468,78.116,78.2468,47100.0
2005-01-10 14:20:00,95.72,95.77,95.7,95.71,45700.0,78.2549,78.2958,78.2386,78.2468,45700.0
2005-01-10 14:30:00,95.7,95.77,95.65,95.75,26900.0,78.2386,78.2958,78.1977,78.2795,26900.0
2005-01-10 14:40:00,95.75,95.75,95.61,95.66,54300.0,78.2795,78.2795,78.165,78.2059,54300.0
2005-01-10 14:50:00,95.66,95.69,95.64,95.65,31500.0,78.2059,78.2304,78.1895,78.1977,31500.0
2005-01-10 15:00:00,95.65,95.74,95.62,95.69,54900.0,78.1977,78.2713,78.1732,78.2304,54900.0
2005-01-10 15:10:00,95.7,95.71,95.5,95.53,45300.0,78.2386,78.2468,78.0751,78.0996,45300.0
2005-01-10 15:20:00,95.54,95.55,95.39,95.39,77700.0,78.1078,78.116,77.9852,77.9852,77700.0
2005-01-10 15:30:00,95.36,95.41,95.16,95.41,43600.0,77.9606,78.0015,77.7971,78.0015,43600.0
2005-01-10 15:40:00,95.43,95.54,95.36,95.46,64000.0,78.0179,78.1078,77.9606,78.0424,64000.0
2005-01-10 15:50:00,95.5,95.56,95.45,95.55,83000.0,78.0751,78.1241,78.0342,78.116,83000.0
2005-01-11 09:30:00,95.2,95.59,95.18,95.49,71100.0,77.8298,78.1487,77.8135,78.0669,71100.0
2005-01-11 09:40:00,95.49,95.55,95.29,95.33,68500.0,78.0669,78.116,77.9034,77.9361,68500.0
2005-01-11 09:50:00,95.34,95.55,95.27,95.55,291200.0,77.9443,78.116,77.887,78.116,291200.0
2005-01-11 10:00:00,95.55,95.57,95.22,95.36,37500.0,78.116,78.1323,77.8462,77.9606,37500.0
2005-01-11 10:10:00,95.4,95.52,95.35,95.52,43300.0,77.9933,78.0914,77.9525,78.0914,43300.0
2005-01-11 10:20:00,95.51,95.82,95.5,95.72,80100.0,78.0833,78.3367,78.0751,78.2549,80100.0
2005-01-11 10:30:00,95.73,95.75,95.52,95.75,40500.0,78.2631,78.2795,78.0914,78.2795,40500.0
2005-01-11 10:40:00,95.76,95.82,95.65,95.77,47100.0,78.2876,78.3367,78.1977,78.2958,47100.0
2005-01-11 10:50:00,95.75,95.79,95.66,95.73,49700.0,78.2795,78.3122,78.2059,78.2631,49700.0
2005-01-11 11:00:00,95.75,95.81,95.68,95.72,35300.0,78.2795,78.3285,78.2222,78.2549,35300.0
2005-01-11 11:10:00,95.73,95.81,95.72,95.74,82900.0,78.2631,78.3285,78.2549,78.2713,82900.0
2005-01-11 11:20:00,95.72,95.8,95.72,95.75,32800.0,78.2549,78.3203,78.2549,78.2795,32800.0
2005-01-11 11:30:00,95.75,95.77,95.63,95.68,61100.0,78.2795,78.2958,78.1814,78.2222,61100.0
2005-01-11 11:40:00,95.68,95.68,95.58,95.6,41400.0,78.2222,78.2222,78.1405,78.1568,41400.0
2005-01-11 11:50:00,95.59,95.67,95.51,95.58,60900.0,78.1487,78.2141,78.0833,78.1405,60900.0
2005-01-11 12:00:00,95.59,95.63,95.5,95.59,82500.0,78.1487,78.1814,78.0751,78.1487,82500.0
2005-01-11 12:10:00,95.6,95.61,95.4,95.47,31600.0,78.1568,78.165,77.9933,78.0506,31600.0
2005-01-11 12:20:00,95.49,95.58,95.45,95.5,25100.0,78.0669,78.1405,78.0342,78.0751,25100.0
2005-01-11 12:30:00,95.5,95.61,95.47,95.48,29800.0,78.0751,78.165,78.0506,78.0587,29800.0
2005-01-11 12:40:00,95.51,95.53,95.31,95.34,30800.0,78.0833,78.0996,77.9198,77.9443,30800.0
2005-01-11 12:50:00,95.35,95.48,95.35,95.47,17700.0,77.9525,78.0587,77.9525,78.0506,17700.0
2005-01-11 13:00:00,95.45,95.45,95.24,95.24,31600.0,78.0342,78.0342,77.8625,77.8625,31600.0
2005-01-11 13:10:00,95.24,95.45,95.24,95.43,23800.0,77.8625,78.0342,77.8625,78.0179,23800.0
2005-01-11 13:20:00,95.44,95.52,95.41,95.44,35100.0,78.026,78.0914,78.0015,78.026,35100.0
2005-01-11 13:30:00,95.44,95.5,95.39,95.42,19800.0,78.026,78.0751,77.9852,78.0097,19800.0
2005-01-11 13:40:00,95.38,95.43,95.32,95.43,19600.0,77.977,78.0179,77.9279,78.0179,19600.0
2005-01-11 13:50:00,95.43,95.55,95.43,95.5,89800.0,78.0179,78.116,78.0179,78.0751,89800.0
2005-01-11 14:00:00,95.52,95.64,95.44,95.52,38100.0,78.0914,78.1895,78.026,78.0914,38100.0
2005-01-11 14:10:00,95.52,95.59,95.41,95.41,60300.0,78.0914,78.1487,78.0015,78.0015,60300.0
2005-01-11 14:20:00,95.41,95.49,95.35,95.4,45900.0,78.0015,78.0669,77.9525,77.9933,45900.0
2005-01-11 14:30:00,95.39,95.49,95.33,95.33,14300.0,77.9852,78.0669,77.9361,77.9361,14300.0
2005-01-11 14:40:00,95.33,95.53,95.22,95.51,37500.0,77.9361,78.0996,77.8462,78.0833,37500.0
2005-01-11 14:50:00,95.5,95.51,95.44,95.46,9400.0,78.0751,78.0833,78.026,78.0424,9400.0
2005-01-11 15:00:00,95.43,95.46,95.34,95.43,89800.0,78.0179,78.0424,77.9443,78.0179,89800.0
2005-01-11 15:10:00,95.46,95.5,95.43,95.48,69500.0,78.0424,78.0751,78.0179,78.0587,69500.0
2005-01-11 15:20:00,95.47,95.49,95.4,95.43,37100.0,78.0506,78.0669,77.9933,78.0179,37100.0
2005-01-11 15:30:00,95.44,95.49,95.4,95.41,44500.0,78.026,78.0669,77.9933,78.0015,44500.0
2005-01-11 15:40:00,95.44,95.51,95.35,95.35,28300.0,78.026,78.0833,77.9525,77.9525,28300.0
2005-01-11 15:50:00,95.34,95.42,95.22,95.41,70400.0,77.9443,78.0097,77.8462,78.0015,70400.0
2005-01-12 09:30:00,94.39,95.3,93.5,95.03,391500.0,77.1676,77.9116,76.44,77.6908,391500.0
2005-01-12 09:40:00,95.0,95.25,94.7,94.87,223900.0,77.6663,77.8707,77.4211,77.56,223900.0
2005-01-12 09:50:00,94.86,94.87,94.38,94.53,269900.0,77.5519,77.56,77.1594,77.2821,269900.0
2005-01-12 10:00:00,94.47,95.2,94.47,94.96,199200.0,77.233,77.8298,77.233,77.6336,199200.0
2005-01-12 10:10:00,94.97,95.08,94.78,94.79,109600.0,77.6418,77.7317,77.4865,77.4946,109600.0
2005-01-12 10:20:00,94.79,94.87,94.62,94.84,119500.0,77.4946,77.56,77.3556,77.5355,119500.0
2005-01-12 10:30:00,94.83,95.0,94.71,94.71,215000.0,77.5273,77.6663,77.4292,77.4292,215000.0
2005-01-12 10:40:00,94.72,94.81,94.5,94.66,96400.0,77.4374,77.511,77.2575,77.3884,96400.0
2005-01-12 10:50:00,94.66,94.73,94.52,94.72,65700.0,77.3884,77.4456,77.2739,77.4374,65700.0
2005-01-12 11:00:00,94.71,94.73,94.58,94.61,93400.0,77.4292,77.4456,77.3229,77.3475,93400.0
2005-01-12 11:10:00,94.62,94.7,94.57,94.57,54000.0,77.3556,77.4211,77.3148,77.3148,54000.0
2005-01-12 11:20:00,94.57,94.6,94.42,94.57,40800.0,77.3148,77.3393,77.1921,77.3148,40800.0
2005-01-12 11:30:00,94.6,94.71,94.59,94.7,67800.0,77.3393,77.4292,77.3311,77.4211,67800.0
2005-01-12 11:40:00,94.74,94.74,94.6,94.71,59300.0,77.4538,77.4538,77.3393,77.4292,59300.0
2005-01-12 11:50:00,94.71,94.76,94.22,94.34,110300.0,77.4292,77.4701,77.0286,77.1267,110300.0
2005-01-12 12:00:00,94.35,94.53,94.24,94.24,56400.0,77.1349,77.2821,77.045,77.045,56400.0
2005-01-12 12:10:00,94.25,94.25,94.05,94.19,76200.0,77.0532,77.0532,76.8897,77.0041,76200.0
2005-01-12 12:20:00,94.19,94.33,94.17,94.25,67400.0,77.0041,77.1186,76.9878,77.0532,67400.0
2005-01-12 12:30:00,94.26,94.29,93.66,93.7,172500.0,77.0613,77.0859,76.5708,76.6035,172500.0
2005-01-12 12:40:00,93.73,93.89,93.57,93.81,154700.0,76.628,76.7588,76.4972,76.6934,154700.0
2005-01-12 12:50:00,93.82,94.15,93.81,93.94,101800.0,76.7016,76.9714,76.6934,76.7997,101800.0
2005-01-12 13:00:00,93.93,94.07,93.93,94.02,52500.0,76.7915,76.906,76.7915,76.8651,52500.0
2005-01-12 13:10:00,94.01,94.19,94.0,94.13,43700.0,76.8569,77.0041,76.8488,76.9551,43700.0
2005-01-12 13:20:00,94.13,94.3,94.02,94.02,53900.0,76.9551,77.094,76.8651,76.8651,53900.0
2005-01-12 13:30:00,93.97,94.16,93.97,94.16,55900.0,76.8242,76.9796,76.8242,76.9796,55900.0
2005-01-12 13:40:00,94.2,94.24,94.02,94.02,36700.0,77.0123,77.045,76.8651,76.8651,36700.0
2005-01-12 13:50:00,94.02,94.11,93.92,94.1,44700.0,76.8651,76.9387,76.7834,76.9305,44700.0
2005-01-12 14:00:00,94.1,94.18,94.06,94.15,35500.0,76.9305,76.9959,76.8978,76.9714,35500.0
2005-01-12 14:10:00,94.15,94.28,94.11,94.27,56700.0,76.9714,77.0777,76.9387,77.0695,56700.0
2005-01-12 14:20:00,94.28,94.41,94.22,94.34,55400.0,77.0777,77.184,77.0286,77.1267,55400.0
2005-01-12 14:30:00,94.35,94.4,94.25,94.25,64300.0,77.1349,77.1758,77.0532,77.0532,64300.0
2005-01-12 14:40:00,94.25,94.33,94.19,94.26,64700.0,77.0532,77.1186,77.0041,77.0613,64700.0
2005-01-12 14:50:00,94.26,94.39,94.25,94.39,98800.0,77.0613,77.1676,77.0532,77.1676,98800.0
2005-01-12 15:00:00,94.38,94.4,94.26,94.3,78700.0,77.1594,77.1758,77.0613,77.094,78700.0
2005-01-12 15:10:00,94.3,94.36,94.15,94.15,101400.0,77.094,77.1431,76.9714,76.9714,101400.0
2005-01-12 15:20:00,94.18,94.35,94.18,94.29,143400.0,76.9959,77.1349,76.9959,77.0859,143400.0
2005-01-12 15:30:00,94.28,94.63,94.25,94.59,141500.0,77.0777,77.3638,77.0532,77.3311,141500.0
2005-01-12 15:40:00,94.58,94.68,94.48,94.48,82800.0,77.3229,77.4047,77.2412,77.2412,82800.0
2005-01-12 15:50:00,94.49,94.6,94.46,94.48,98600.0,77.2494,77.3393,77.2248,77.2412,98600.0
2005-01-13 09:30:00,94.78,95.34,94.78,95.18,117700.0,77.4865,77.9443,77.4865,77.8135,117700.0
2005-01-13 09:40:00,95.18,95.23,94.91,95.0,129100.0,77.8135,77.8543,77.5927,77.6663,129100.0
2005-01-13 09:50:00,95.01,95.14,94.9,95.08,166600.0,77.6745,77.7808,77.5846,77.7317,166600.0
2005-01-13 10:00:00,95.08,95.15,94.95,95.07,185500.0,77.7317,77.7889,77.6254,77.7235,185500.0
2005-01-13 10:10:00,95.07,95.25,95.07,95.18,54400.0,77.7235,77.8707,77.7235,77.8135,54400.0
2005-01-13 10:20:00,95.17,95.18,94.91,95.03,49000.0,77.8053,77.8135,77.5927,77.6908,49000.0
2005-01-13 10:30:00,95.03,96.06,94.89,94.97,93700.0,77.6908,78.5329,77.5764,77.6418,93700.0
2005-01-13 10:40:00,94.96,95.0,94.88,94.95,41400.0,77.6336,77.6663,77.5682,77.6254,41400.0
2005-01-13 10:50:00,94.95,95.0,94.73,94.8,53700.0,77.6254,77.6663,77.4456,77.5028,53700.0
2005-01-13 11:00:00,94.8,95.06,94.8,94.98,42300.0,77.5028,77.7154,77.5028,77.65,42300.0
2005-01-13 11:10:00,94.98,95.03,94.92,95.0,38700.0,77.65,77.6908,77.6009,77.6663,38700.0
2005-01-13 11:20:00,95.01,95.02,94.96,95.0,22900.0,77.6745,77.6827,77.6336,77.6663,22900.0
2005-01-13 11:30:00,94.98,95.01,94.86,94.94,37100.0,77.65,77.6745,77.5519,77.6173,37100.0
2005-01-13 11:40:00,94.92,94.94,94.8,94.87,108800.0,77.6009,77.6173,77.5028,77.56,108800.0
2005-01-13 11:50:00,94.87,94.9,94.82,94.83,83400.0,77.56,77.5846,77.5192,77.5273,83400.0
2005-01-13 12:00:00,94.83,94.84,94.71,94.76,46300.0,77.5273,77.5355,77.4292,77.4701,46300.0
2005-01-13 12:10:00,94.72,94.76,94.61,94.68,42700.0,77.4374,77.4701,77.3475,77.4047,42700.0
2005-01-13 12:20:00,94.7,94.7,94.6,94.6,52300.0,77.4211,77.4211,77.3393,77.3393,52300.0
2005-01-13 12:30:00,94.63,94.77,94.6,94.73,58600.0,77.3638,77.4783,77.3393,77.4456,58600.0
2005-01-13 12:40:00,94.72,94.88,94.72,94.74,21700.0,77.4374,77.5682,77.4374,77.4538,21700.0
2005-01-13 12:50:00,94.74,94.74,94.69,94.7,34900.0,77.4538,77.4538,77.4129,77.4211,34900.0
2005-01-13 13:00:00,94.71,94.73,94.62,94.65,47000.0,77.4292,77.4456,77.3556,77.3802,47000.0
2005-01-13 13:10:00,94.65,94.65,94.51,94.52,41100.0,77.3802,77.3802,77.2657,77.2739,41100.0
2005-01-13 13:20:00,94.53,94.55,94.3,94.31,36300.0,77.2821,77.2984,77.094,77.1022,36300.0
2005-01-13 13:30:00,94.31,94.47,94.3,94.33,41500.0,77.1022,77.233,77.094,77.1186,41500.0
2005-01-13 13:40:00,94.33,94.64,94.32,94.58,46900.0,77.1186,77.372,77.1104,77.3229,46900.0
2005-01-13 13:50:00,94.59,94.6,94.44,94.55,72700.0,77.3311,77.3393,77.2085,77.2984,72700.0
2005-01-13 14:00:00,94.59,94.66,94.55,94.65,27500.0,77.3311,77.3884,77.2984,77.3802,27500.0
2005-01-13 14:10:00,94.66,94.66,94.47,94.55,55600.0,77.3884,77.3884,77.233,77.2984,55600.0
2005-01-13 14:20:00,94.55,94.58,94.52,94.55,39900.0,77.2984,77.3229,77.2739,77.2984,39900.0
2005-01-13 14:30:00,94.56,94.56,94.36,94.38,47600.0,77.3066,77.3066,77.1431,77.1594,47600.0
2005-01-13 14:40:00,94.39,94.44,94.35,94.44,34100.0,77.1676,77.2085,77.1349,77.2085,34100.0
2005-01-13 14:50:00,94.42,94.73,94.3,94.3,198700.0,77.1921,77.4456,77.094,77.094,198700.0
2005-01-13 15:00:00,94.33,94.33,94.24,94.27,99400.0,77.1186,77.1186,77.045,77.0695,99400.0
2005-01-13 15:10:00,94.27,94.31,94.2,94.2,72500.0,77.0695,77.1022,77.0123,77.0123,72500.0
2005-01-13 15:20:00,94.21,94.22,94.0,94.04,45600.0,77.0205,77.0286,76.8488,76.8815,45600.0
2005-01-13 15:30:00,94.01,94.01,93.79,93.83,105700.0,76.8569,76.8569,76.6771,76.7098,105700.0
2005-01-13 15:40:00,93.8,93.82,93.55,93.6,108600.0,76.6853,76.7016,76.4809,76.5218,108600.0
2005-01-13 15:50:00,93.6,93.75,93.59,93.73,141900.0,76.5218,76.6444,76.5136,76.628,141900.0
2005-01-14 09:30:00,93.95,94.22,93.74,93.99,83100.0,76.8079,77.0286,76.6362,76.8406,83100.0
2005-01-14 09:40:00,93.98,94.0,93.4,93.46,79000.0,76.8324,76.8488,76.3582,76.4073,79000.0
2005-01-14 09:50:00,93.46,93.66,93.31,93.5,152700.0,76.4073,76.5708,76.2847,76.44,152700.0
2005-01-14 10:00:00,93.5,93.6,93.36,93.36,57000.0,76.44,76.5218,76.3255,76.3255,57000.0
2005-01-14 10:10:00,93.37,93.64,93.35,93.59,63300.0,76.3337,76.5545,76.3174,76.5136,63300.0
2005-01-14 10:20:00,93.59,93.66,93.54,93.6,78600.0,76.5136,76.5708,76.4727,76.5218,78600.0
2005-01-14 10:30:00,93.6,93.7,93.54,93.59,129700.0,76.5218,76.6035,76.4727,76.5136,129700.0
2005-01-14 10:40:00,93.59,93.6,93.42,93.42,40200.0,76.5136,76.5218,76.3746,76.3746,40200.0
2005-01-14 10:50:00,93.43,93.5,93.4,93.46,77400.0,76.3828,76.44,76.3582,76.4073,77400.0
2005-01-14 11:00:00,93.46,93.55,93.42,93.53,64600.0,76.4073,76.4809,76.3746,76.4645,64600.0
2005-01-14 11:10:00,93.54,93.56,93.49,93.5,31800.0,76.4727,76.4891,76.4318,76.44,31800.0
2005-01-14 11:20:00,93.5,93.51,93.39,93.4,41900.0,76.44,76.4482,76.3501,76.3582,41900.0
2005-01-14 11:30:00,93.41,93.41,93.24,93.27,46600.0,76.3664,76.3664,76.2274,76.252,46600.0
2005-01-14 11:40:00,93.27,93.29,93.0,93.04,92600.0,76.252,76.2683,76.0312,76.0639,92600.0
2005-01-14 11:50:00,93.04,93.2,93.04,93.12,35400.0,76.0639,76.1947,76.0639,76.1293,35400.0
2005-01-14 12:00:00,93.1,93.15,93.07,93.09,36600.0,76.113,76.1539,76.0885,76.1048,36600.0
2005-01-14 12:10:00,93.09,93.17,93.06,93.14,38100.0,76.1048,76.1702,76.0803,76.1457,38100.0
2005-01-14 12:20:00,93.15,93.25,93.12,93.14,47400.0,76.1539,76.2356,76.1293,76.1457,47400.0
2005-01-14 12:30:00,93.14,93.23,93.1,93.19,86500.0,76.1457,76.2193,76.113,76.1866,86500.0
2005-01-14 12:40:00,93.18,93.2,93.1,93.1,38800.0,76.1784,76.1947,76.113,76.113,38800.0
2005-01-14 12:50:00,93.13,93.2,93.1,93.18,63900.0,76.1375,76.1947,76.113,76.1784,63900.0
2005-01-14 13:00:00,93.16,93.2,93.13,93.18,49300.0,76.162,76.1947,76.1375,76.1784,49300.0
2005-01-14 13:10:00,93.18,93.18,93.07,93.09,18000.0,76.1784,76.1784,76.0885,76.1048,18000.0
2005-01-14 13:20:00,93.05,93.1,93.05,93.08,62200.0,76.0721,76.113,76.0721,76.0966,62200.0
2005-01-14 13:30:00,93.08,93.1,93.01,93.08,43400.0,76.0966,76.113,76.0394,76.0966,43400.0
2005-01-14 13:40:00,93.09,93.19,93.09,93.13,26200.0,76.1048,76.1866,76.1048,76.1375,26200.0
2005-01-14 13:50:00,93.17,93.2,93.17,93.19,15900.0,76.1702,76.1947,76.1702,76.1866,15900.0
2005-01-14 14:00:00,93.18,93.25,93.18,93.23,36000.0,76.1784,76.2356,76.1784,76.2193,36000.0
2005-01-14 14:10:00,93.24,93.24,93.1,93.22,22300.0,76.2274,76.2274,76.113,76.2111,22300.0
2005-01-14 14:20:00,93.21,93.41,93.21,93.37,49300.0,76.2029,76.3664,76.2029,76.3337,49300.0
2005-01-14 14:30:00,93.36,93.42,93.28,93.35,33600.0,76.3255,76.3746,76.2601,76.3174,33600.0
2005-01-14 14:40:00,93.35,93.44,93.31,93.42,27200.0,76.3174,76.391,76.2847,76.3746,27200.0
2005-01-14 14:50:00,93.43,93.43,93.25,93.33,40900.0,76.3828,76.3828,76.2356,76.301,40900.0
2005-01-14 15:00:00,93.33,93.33,93.21,93.29,33600.0,76.301,76.301,76.2029,76.2683,33600.0
2005-01-14 15:10:00,93.29,93.38,93.29,93.35,24100.0,76.2683,76.3419,76.2683,76.3174,24100.0
2005-01-14 15:20:00,93.35,93.49,93.35,93.49,42900.0,76.3174,76.4318,76.3174,76.4318,42900.0
2005-01-14 15:30:00,93.46,93.5,93.3,93.45,72900.0,76.4073,76.44,76.2765,76.3991,72900.0
2005-01-14 15:40:00,93.45,93.59,93.39,93.5,53500.0,76.3991,76.5136,76.3501,76.44,53500.0
2005-01-14 15:50:00,93.51,93.51,93.36,93.37,77900.0,76.4482,76.4482,76.3255,76.3337,77900.0
2005-01-18 09:30:00,93.32,93.65,93.1,93.31,61400.0,76.2928,76.5626,76.113,76.2847,61400.0
2005-01-18 09:40:00,93.26,93.58,93.14,93.5,42400.0,76.2438,76.5054,76.1457,76.44,42400.0
2005-01-18 09:50:00,93.5,93.94,93.48,93.52,47900.0,76.44,76.7997,76.4237,76.4564,47900.0
2005-01-18 10:00:00,93.52,93.87,93.52,93.68,52000.0,76.4564,76.7425,76.4564,76.5872,52000.0
2005-01-18 10:10:00,93.68,93.71,93.57,93.58,25900.0,76.5872,76.6117,76.4972,76.5054,25900.0
2005-01-18 10:20:00,93.59,94.17,93.58,94.17,44000.0,76.5136,76.9878,76.5054,76.9878,44000.0
2005-01-18 10:30:00,94.11,94.89,94.07,94.4,70900.0,76.9387,77.5764,76.906,77.1758,70900.0
2005-01-18 10:40:00,94.38,94.77,94.29,94.32,63100.0,77.1594,77.4783,77.0859,77.1104,63100.0
2005-01-18 10:50:00,94.3,94.33,94.08,94.12,57800.0,77.094,77.1186,76.9142,76.9469,57800.0
2005-01-18 11:00:00,94.11,94.13,93.93,93.93,53900.0,76.9387,76.9551,76.7915,76.7915,53900.0
2005-01-18 11:10:00,93.94,94.03,93.88,93.97,47500.0,76.7997,76.8733,76.7507,76.8242,47500.0
2005-01-18 11:20:00,93.97,94.0,93.87,93.91,31000.0,76.8242,76.8488,76.7425,76.7752,31000.0
2005-01-18 11:30:00,93.91,94.1,93.88,93.95,54800.0,76.7752,76.9305,76.7507,76.8079,54800.0
2005-01-18 11:40:00,93.95,94.04,93.86,93.92,55700.0,76.8079,76.8815,76.7343,76.7834,55700.0
2005-01-18 11:50:00,93.92,94.03,93.87,93.91,32500.0,76.7834,76.8733,76.7425,76.7752,32500.0
2005-01-18 12:00:00,93.88,93.97,93.8,93.87,35200.0,76.7507,76.8242,76.6853,76.7425,35200.0
2005-01-18 12:10:00,93.85,93.93,93.79,93.84,33000.0,76.7261,76.7915,76.6771,76.718,33000.0
2005-01-18 12:20:00,93.82,93.93,93.82,93.9,27400.0,76.7016,76.7915,76.7016,76.767,27400.0
2005-01-18 12:30:00,93.89,93.9,93.61,93.83,39600.0,76.7588,76.767,76.5299,76.7098,39600.0
2005-01-18 12:40:00,93.81,93.89,93.69,93.71,56800.0,76.6934,76.7588,76.5953,76.6117,56800.0
2005-01-18 12:50:00,93.71,93.89,93.71,93.89,27700.0,76.6117,76.7588,76.6117,76.7588,27700.0
2005-01-18 13:00:00,93.88,93.91,93.79,93.81,28300.0,76.7507,76.7752,76.6771,76.6934,28300.0
2005-01-18 13:10:00,93.81,93.82,93.79,93.8,20300.0,76.6934,76.7016,76.6771,76.6853,20300.0
2005-01-18 13:20:00,93.79,93.88,93.78,93.87,15700.0,76.6771,76.7507,76.6689,76.7425,15700.0
2005-01-18 13:30:00,93.88,93.95,93.82,93.94,45900.0,76.7507,76.8079,76.7016,76.7997,45900.0
2005-01-18 13:40:00,93.95,93.98,93.85,93.96,32200.0,76.8079,76.8324,76.7261,76.8161,32200.0
2005-01-18 13:50:00,93.95,93.98,93.82,93.88,35300.0,76.8079,76.8324,76.7016,76.7507,35300.0
2005-01-18 14:00:00,93.9,93.94,93.84,93.88,30100.0,76.767,76.7997,76.718,76.7507,30100.0
2005-01-18 14:10:00,93.88,93.97,93.83,93.86,33800.0,76.7507,76.8242,76.7098,76.7343,33800.0
2005-01-18 14:20:00,93.87,93.9,93.82,93.88,49900.0,76.7425,76.767,76.7016,76.7507,49900.0
2005-01-18 14:30:00,93.89,93.9,93.76,93.77,43600.0,76.7588,76.767,76.6526,76.6607,43600.0
2005-01-18 14:40:00,93.77,93.89,93.71,93.82,48300.0,76.6607,76.7588,76.6117,76.7016,48300.0
2005-01-18 14:50:00,93.82,93.9,93.76,93.83,33100.0,76.7016,76.767,76.6526,76.7098,33100.0
2005-01-18 15:00:00,93.83,93.89,93.76,93.88,38400.0,76.7098,76.7588,76.6526,76.7507,38400.0
2005-01-18 15:10:00,93.89,93.92,93.82,93.82,53000.0,76.7588,76.7834,76.7016,76.7016,53000.0
2005-01-18 15:20:00,93.82,93.94,93.79,93.91,64500.0,76.7016,76.7997,76.6771,76.7752,64500.0
2005-01-18 15:30:00,93.89,94.05,93.86,93.93,42700.0,76.7588,76.8897,76.7343,76.7915,42700.0
2005-01-18 15:40:00,93.93,94.07,93.93,94.04,55900.0,76.7915,76.906,76.7915,76.8815,55900.0
2005-01-18 15:50:00,94.04,94.05,93.74,93.84,112300.0,76.8815,76.8897,76.6362,76.718,112300.0
2005-01-19 09:30:00,94.03,94.11,93.58,94.11,60900.0,76.8733,76.9387,76.5054,76.9387,60900.0
2005-01-19 09:40:00,94.11,94.39,94.07,94.23,84300.0,76.9387,77.1676,76.906,77.0368,84300.0
2005-01-19 09:50:00,94.22,94.35,94.08,94.15,40800.0,77.0286,77.1349,76.9142,76.9714,40800.0
2005-01-19 10:00:00,94.15,94.67,94.15,94.64,99300.0,76.9714,77.3965,76.9714,77.372,99300.0
2005-01-19 10:10:00,94.64,94.7,94.37,94.39,83800.0,77.372,77.4211,77.1513,77.1676,83800.0
2005-01-19 10:20:00,94.39,94.49,94.3,94.49,53900.0,77.1676,77.2494,77.094,77.2494,53900.0
2005-01-19 10:30:00,94.49,94.55,94.3,94.33,92300.0,77.2494,77.2984,77.094,77.1186,92300.0
2005-01-19 10:40:00,94.32,94.34,94.23,94.3,54200.0,77.1104,77.1267,77.0368,77.094,54200.0
2005-01-19 10:50:00,94.29,94.32,94.21,94.25,41800.0,77.0859,77.1104,77.0205,77.0532,41800.0
2005-01-19 11:00:00,94.24,94.3,94.19,94.2,43500.0,77.045,77.094,77.0041,77.0123,43500.0
2005-01-19 11:10:00,94.2,94.23,94.12,94.14,22500.0,77.0123,77.0368,76.9469,76.9632,22500.0
2005-01-19 11:20:00,94.12,94.22,94.1,94.16,26900.0,76.9469,77.0286,76.9305,76.9796,26900.0
2005-01-19 11:30:00,94.17,94.25,93.91,93.97,66200.0,76.9878,77.0532,76.7752,76.8242,66200.0
2005-01-19 11:40:00,93.96,94.02,93.7,93.72,68400.0,76.8161,76.8651,76.6035,76.6199,68400.0
2005-01-19 11:50:00,93.71,93.77,93.61,93.61,36600.0,76.6117,76.6607,76.5299,76.5299,36600.0
2005-01-19 12:00:00,93.61,93.86,93.31,93.31,71700.0,76.5299,76.7343,76.2847,76.2847,71700.0
2005-01-19 12:10:00,93.34,93.48,93.2,93.33,58100.0,76.3092,76.4237,76.1947,76.301,58100.0
2005-01-19 12:20:00,93.33,93.47,93.25,93.47,48000.0,76.301,76.4155,76.2356,76.4155,48000.0
2005-01-19 12:30:00,93.47,93.47,93.28,93.4,37600.0,76.4155,76.4155,76.2601,76.3582,37600.0
2005-01-19 12:40:00,93.4,93.59,93.37,93.58,29900.0,76.3582,76.5136,76.3337,76.5054,29900.0
2005-01-19 12:50:00,93.57,93.76,93.57,93.76,30400.0,76.4972,76.6526,76.4972,76.6526,30400.0
2005-01-19 13:00:00,93.77,93.8,93.69,93.75,29400.0,76.6607,76.6853,76.5953,76.6444,29400.0
2005-01-19 13:10:00,93.75,93.75,93.58,93.59,27900.0,76.6444,76.6444,76.5054,76.5136,27900.0
2005-01-19 13:20:00,93.6,93.66,93.51,93.56,27500.0,76.5218,76.5708,76.4482,76.4891,27500.0
2005-01-19 13:30:00,93.6,93.74,93.57,93.62,44000.0,76.5218,76.6362,76.4972,76.5381,44000.0
2005-01-19 13:40:00,93.63,93.82,93.63,93.82,37700.0,76.5463,76.7016,76.5463,76.7016,37700.0
2005-01-19 13:50:00,93.81,93.83,93.54,93.54,25500.0,76.6934,76.7098,76.4727,76.4727,25500.0
2005-01-19 14:00:00,93.54,93.66,93.53,93.62,34600.0,76.4727,76.5708,76.4645,76.5381,34600.0
2005-01-19 14:10:00,93.65,93.82,93.63,93.8,37300.0,76.5626,76.7016,76.5463,76.6853,37300.0
2005-01-19 14:20:00,93.81,94.02,93.81,94.01,49200.0,76.6934,76.8651,76.6934,76.8569,49200.0
2005-01-19 14:30:00,94.02,94.02,93.88,93.94,42600.0,76.8651,76.8651,76.7507,76.7997,42600.0
2005-01-19 14:40:00,93.94,94.04,93.93,94.01,52500.0,76.7997,76.8815,76.7915,76.8569,52500.0
2005-01-19 14:50:00,94.01,94.06,93.98,94.04,48600.0,76.8569,76.8978,76.8324,76.8815,48600.0
2005-01-19 15:00:00,94.04,94.1,94.04,94.06,43700.0,76.8815,76.9305,76.8815,76.8978,43700.0
2005-01-19 15:10:00,94.05,94.05,93.97,94.01,83000.0,76.8897,76.8897,76.8242,76.8569,83000.0
2005-01-19 15:20:00,94.0,94.01,93.61,93.61,43400.0,76.8488,76.8569,76.5299,76.5299,43400.0
2005-01-19 15:30:00,93.61,93.62,93.43,93.49,57400.0,76.5299,76.5381,76.3828,76.4318,57400.0
2005-01-19 15:40:00,93.49,93.5,93.23,93.46,92600.0,76.4318,76.44,76.2193,76.4073,92600.0
2005-01-19 15:50:00,93.45,93.47,93.08,93.08,115300.0,76.3991,76.4155,76.0966,76.0966,115300.0
2005-01-20 09:30:00,93.15,93.63,93.09,93.09,53100.0,76.1539,76.5463,76.1048,76.1048,53100.0
2005-01-20 09:40:00,93.05,93.12,92.4,92.64,91600.0,76.0721,76.1293,75.5407,75.7369,91600.0
2005-01-20 09:50:00,92.65,92.69,92.48,92.48,49500.0,75.7451,75.7778,75.6061,75.6061,49500.0
2005-01-20 10:00:00,92.48,92.5,92.07,92.3,86900.0,75.6061,75.6225,75.2709,75.459,86900.0
2005-01-20 10:10:00,92.34,92.84,92.1,92.69,61800.0,75.4917,75.9004,75.2954,75.7778,61800.0
2005-01-20 10:20:00,92.73,92.8,92.49,92.57,100500.0,75.8105,75.8677,75.6143,75.6797,100500.0
2005-01-20 10:30:00,92.57,92.6,92.39,92.56,47800.0,75.6797,75.7042,75.5325,75.6715,47800.0
2005-01-20 10:40:00,92.57,92.65,92.45,92.51,48300.0,75.6797,75.7451,75.5816,75.6306,48300.0
2005-01-20 10:50:00,92.51,92.61,92.39,92.45,65400.0,75.6306,75.7124,75.5325,75.5816,65400.0
2005-01-20 11:00:00,92.46,92.67,92.46,92.64,66800.0,75.5898,75.7614,75.5898,75.7369,66800.0
2005-01-20 11:10:00,92.63,92.7,92.59,92.68,32100.0,75.7287,75.786,75.696,75.7696,32100.0
2005-01-20 11:20:00,92.68,92.69,92.53,92.64,57300.0,75.7696,75.7778,75.647,75.7369,57300.0
2005-01-20 11:30:00,92.67,92.68,92.55,92.63,33900.0,75.7614,75.7696,75.6633,75.7287,33900.0
2005-01-20 11:40:00,92.58,92.68,92.56,92.62,54600.0,75.6879,75.7696,75.6715,75.7206,54600.0
2005-01-20 11:50:00,92.62,92.62,92.33,92.37,29700.0,75.7206,75.7206,75.4835,75.5162,29700.0
2005-01-20 12:00:00,92.39,92.44,92.19,92.3,49000.0,75.5325,75.5734,75.369,75.459,49000.0
2005-01-20 12:10:00,92.3,92.41,92.27,92.37,20200.0,75.459,75.5489,75.4344,75.5162,20200.0
2005-01-20 12:20:00,92.38,92.39,92.22,92.25,37000.0,75.5244,75.5325,75.3936,75.4181,37000.0
2005-01-20 12:30:00,92.22,92.41,92.22,92.3,58000.0,75.3936,75.5489,75.3936,75.459,58000.0
2005-01-20 12:40:00,92.28,92.28,92.21,92.22,32500.0,75.4426,75.4426,75.3854,75.3936,32500.0
2005-01-20 12:50:00,92.22,92.37,92.22,92.3,24400.0,75.3936,75.5162,75.3936,75.459,24400.0
2005-01-20 13:00:00,92.31,92.48,92.29,92.41,17500.0,75.4671,75.6061,75.4508,75.5489,17500.0
2005-01-20 13:10:00,92.4,92.4,91.83,91.89,81800.0,75.5407,75.5407,75.0747,75.1238,81800.0
2005-01-20 13:20:00,91.89,92.17,91.89,92.15,58400.0,75.1238,75.3527,75.1238,75.3363,58400.0
2005-01-20 13:30:00,92.16,92.28,92.12,92.27,84100.0,75.3445,75.4426,75.3118,75.4344,84100.0
2005-01-20 13:40:00,92.27,92.3,92.22,92.25,54800.0,75.4344,75.459,75.3936,75.4181,54800.0
2005-01-20 13:50:00,92.26,92.27,92.09,92.09,34700.0,75.4263,75.4344,75.2873,75.2873,34700.0
2005-01-20 14:00:00,92.1,92.23,92.07,92.23,63500.0,75.2954,75.4017,75.2709,75.4017,63500.0
2005-01-20 14:10:00,92.25,92.26,91.96,92.08,107600.0,75.4181,75.4263,75.181,75.2791,107600.0
2005-01-20 14:20:00,92.1,92.12,92.0,92.0,46100.0,75.2954,75.3118,75.2137,75.2137,46100.0
2005-01-20 14:30:00,92.0,92.14,91.97,92.01,78500.0,75.2137,75.3281,75.1892,75.2219,78500.0
2005-01-20 14:40:00,92.02,92.15,92.0,92.05,50100.0,75.23,75.3363,75.2137,75.2546,50100.0
2005-01-20 14:50:00,92.06,92.16,92.05,92.06,47100.0,75.2627,75.3445,75.2546,75.2627,47100.0
2005-01-20 15:00:00,92.03,92.1,91.97,92.08,42200.0,75.2382,75.2954,75.1892,75.2791,42200.0
2005-01-20 15:10:00,92.09,92.16,91.84,91.97,86400.0,75.2873,75.3445,75.0829,75.1892,86400.0
2005-01-20 15:20:00,91.99,92.01,91.52,91.57,71100.0,75.2055,75.2219,74.8213,74.8622,71100.0
2005-01-20 15:30:00,91.57,91.82,91.57,91.72,100400.0,74.8622,75.0665,74.8622,74.9848,100400.0
2005-01-20 15:40:00,91.7,91.73,91.35,91.52,118800.0,74.9684,74.993,74.6823,74.8213,118800.0
2005-01-20 15:50:00,91.52,91.74,91.47,91.56,125600.0,74.8213,75.0011,74.7804,74.854,125600.0
2005-01-21 09:30:00,91.38,91.77,91.37,91.4,98700.0,74.7068,75.0257,74.6986,74.7232,98700.0
2005-01-21 09:40:00,91.44,91.69,91.23,91.47,120000.0,74.7559,74.9603,74.5842,74.7804,120000.0
2005-01-21 09:50:00,91.47,91.47,91.09,91.24,72000.0,74.7804,74.7804,74.4697,74.5924,72000.0
2005-01-21 10:00:00,91.26,91.4,91.23,91.39,50700.0,74.6087,74.7232,74.5842,74.715,50700.0
2005-01-21 10:10:00,91.4,91.45,91.11,91.4,58300.0,74.7232,74.764,74.4861,74.7232,58300.0
2005-01-21 10:20:00,91.4,91.78,91.37,91.78,52300.0,74.7232,75.0338,74.6986,75.0338,52300.0
2005-01-21 10:30:00,91.77,92.03,91.72,91.87,50100.0,75.0257,75.2382,74.9848,75.1074,50100.0
2005-01-21 10:40:00,91.89,91.89,91.36,91.45,104100.0,75.1238,75.1238,74.6905,74.764,104100.0
2005-01-21 10:50:00,91.45,91.56,91.36,91.53,42000.0,74.764,74.854,74.6905,74.8294,42000.0
2005-01-21 11:00:00,91.51,91.51,91.35,91.4,33000.0,74.8131,74.8131,74.6823,74.7232,33000.0
2005-01-21 11:10:00,91.44,91.45,91.37,91.45,37300.0,74.7559,74.764,74.6986,74.764,37300.0
2005-01-21 11:20:00,91.42,91.57,91.38,91.54,36100.0,74.7395,74.8622,74.7068,74.8376,36100.0
2005-01-21 11:30:00,91.54,91.59,91.36,91.4,43100.0,74.8376,74.8785,74.6905,74.7232,43100.0
2005-01-21 11:40:00,91.4,91.45,91.14,91.2,85900.0,74.7232,74.764,74.5106,74.5597,85900.0
2005-01-21 11:50:00,91.19,91.2,90.9,90.95,97700.0,74.5515,74.5597,74.3144,74.3553,97700.0
2005-01-21 12:00:00,90.95,91.0,90.76,90.84,40800.0,74.3553,74.3962,74.1999,74.2653,40800.0
2005-01-21 12:10:00,90.83,90.85,90.63,90.66,86800.0,74.2572,74.2735,74.0937,74.1182,86800.0
2005-01-21 12:20:00,90.7,90.7,90.55,90.6,37500.0,74.1509,74.1509,74.0283,74.0691,37500.0
2005-01-21 12:30:00,90.59,90.61,90.3,90.39,95400.0,74.061,74.0773,73.8239,73.8975,95400.0
2005-01-21 12:40:00,90.4,90.44,90.21,90.44,78600.0,73.9056,73.9383,73.7503,73.9383,78600.0
2005-01-21 12:50:00,90.45,90.57,90.43,90.53,50200.0,73.9465,74.0446,73.9302,74.0119,50200.0
2005-01-21 13:00:00,90.51,90.61,90.51,90.54,79400.0,73.9956,74.0773,73.9956,74.0201,79400.0
2005-01-21 13:10:00,90.54,90.69,90.54,90.66,60500.0,74.0201,74.1427,74.0201,74.1182,60500.0
2005-01-21 13:20:00,90.65,90.66,90.47,90.56,59500.0,74.11,74.1182,73.9629,74.0364,59500.0
2005-01-21 13:30:00,90.57,90.57,90.39,90.4,50100.0,74.0446,74.0446,73.8975,73.9056,50100.0
2005-01-21 13:40:00,90.39,90.39,90.25,90.3,31000.0,73.8975,73.8975,73.783,73.8239,31000.0
2005-01-21 13:50:00,90.26,90.27,90.1,90.22,66800.0,73.7912,73.7993,73.6604,73.7585,66800.0
2005-01-21 14:00:00,90.21,90.3,90.13,90.28,68000.0,73.7503,73.8239,73.6849,73.8075,68000.0
2005-01-21 14:10:00,90.27,90.3,90.19,90.2,30700.0,73.7993,73.8239,73.7339,73.7421,30700.0
2005-01-21 14:20:00,90.21,90.3,90.21,90.25,74800.0,73.7503,73.8239,73.7503,73.783,74800.0
2005-01-21 14:30:00,90.25,90.28,90.11,90.15,56300.0,73.783,73.8075,73.6685,73.7012,56300.0
2005-01-21 14:40:00,90.15,90.22,90.05,90.07,54900.0,73.7012,73.7585,73.6195,73.6358,54900.0
2005-01-21 14:50:00,90.06,90.11,89.75,90.05,156900.0,73.6277,73.6685,73.3742,73.6195,156900.0
2005-01-21 15:00:00,90.07,90.12,89.75,89.91,75800.0,73.6358,73.6767,73.3742,73.505,75800.0
2005-01-21 15:10:00,89.9,90.05,89.83,90.0,117700.0,73.4969,73.6195,73.4396,73.5786,117700.0
2005-01-21 15:20:00,90.03,90.35,89.98,90.33,241300.0,73.6031,73.8648,73.5623,73.8484,241300.0
2005-01-21 15:30:00,90.34,90.34,90.05,90.24,90800.0,73.8566,73.8566,73.6195,73.7748,90800.0
2005-01-21 15:40:00,90.25,90.29,90.2,90.22,71200.0,73.783,73.8157,73.7421,73.7585,71200.0
2005-01-21 15:50:00,90.23,90.37,90.22,90.33,173800.0,73.7666,73.8811,73.7585,73.8484,173800.0
2005-01-24 09:30:00,91.6,91.6,91.25,91.38,165700.0,74.8867,74.8867,74.6005,74.7068,165700.0
2005-01-24 09:40:00,91.39,91.45,91.25,91.37,143000.0,74.715,74.764,74.6005,74.6986,143000.0
2005-01-24 09:50:00,91.39,91.43,91.23,91.25,95100.0,74.715,74.7477,74.5842,74.6005,95100.0
2005-01-24 10:00:00,91.24,91.47,91.24,91.3,97300.0,74.5924,74.7804,74.5924,74.6414,97300.0
2005-01-24 10:10:00,91.3,91.86,91.27,91.8,102100.0,74.6414,75.0992,74.6169,75.0502,102100.0
2005-01-24 10:20:00,91.8,91.83,91.67,91.68,86700.0,75.0502,75.0747,74.9439,74.9521,86700.0
2005-01-24 10:30:00,91.68,92.11,91.68,91.9,133200.0,74.9521,75.3036,74.9521,75.1319,133200.0
2005-01-24 10:40:00,91.94,92.2,91.94,92.15,94800.0,75.1646,75.3772,75.1646,75.3363,94800.0
2005-01-24 10:50:00,92.14,92.14,91.81,91.9,54800.0,75.3281,75.3281,75.0584,75.1319,54800.0
2005-01-24 11:00:00,91.91,92.12,91.91,92.07,52300.0,75.1401,75.3118,75.1401,75.2709,52300.0
2005-01-24 11:10:00,92.09,92.15,91.99,92.15,69200.0,75.2873,75.3363,75.2055,75.3363,69200.0
2005-01-24 11:20:00,92.16,92.29,92.1,92.13,61300.0,75.3445,75.4508,75.2954,75.32,61300.0
2005-01-24 11:30:00,92.13,92.29,92.09,92.19,50800.0,75.32,75.4508,75.2873,75.369,50800.0
2005-01-24 11:40:00,92.19,92.3,92.1,92.3,58800.0,75.369,75.459,75.2954,75.459,58800.0
2005-01-24 11:50:00,92.3,92.35,92.28,92.33,48800.0,75.459,75.4998,75.4426,75.4835,48800.0
2005-01-24 12:00:00,92.34,92.61,92.34,92.56,120100.0,75.4917,75.7124,75.4917,75.6715,120100.0
2005-01-24 12:10:00,92.55,92.62,92.53,92.59,81400.0,75.6633,75.7206,75.647,75.696,81400.0
2005-01-24 12:20:00,92.62,92.68,92.45,92.45,38900.0,75.7206,75.7696,75.5816,75.5816,38900.0
2005-01-24 12:30:00,92.43,92.56,92.32,92.54,27800.0,75.5652,75.6715,75.4753,75.6552,27800.0
2005-01-24 12:40:00,92.51,92.8,92.49,92.75,35100.0,75.6306,75.8677,75.6143,75.8268,35100.0
2005-01-24 12:50:00,92.75,92.89,92.68,92.77,42000.0,75.8268,75.9413,75.7696,75.8432,42000.0
2005-01-24 13:00:00,92.79,92.94,92.78,92.94,53400.0,75.8596,75.9822,75.8514,75.9822,53400.0
2005-01-24 13:10:00,92.95,93.09,92.83,93.06,45000.0,75.9904,76.1048,75.8923,76.0803,45000.0
2005-01-24 13:20:00,93.07,93.07,92.79,92.79,24600.0,76.0885,76.0885,75.8596,75.8596,24600.0
2005-01-24 13:30:00,92.8,92.92,92.77,92.81,31600.0,75.8677,75.9658,75.8432,75.8759,31600.0
2005-01-24 13:40:00,92.84,92.87,92.75,92.75,36300.0,75.9004,75.925,75.8268,75.8268,36300.0
2005-01-24 13:50:00,92.76,92.85,92.67,92.73,33400.0,75.835,75.9086,75.7614,75.8105,33400.0
2005-01-24 14:00:00,92.75,92.98,92.74,92.87,63900.0,75.8268,76.0149,75.8187,75.925,63900.0
2005-01-24 14:10:00,92.87,92.89,92.69,92.87,41800.0,75.925,75.9413,75.7778,75.925,41800.0
2005-01-24 14:20:00,92.88,92.88,92.73,92.74,34700.0,75.9331,75.9331,75.8105,75.8187,34700.0
2005-01-24 14:30:00,92.74,92.78,92.58,92.68,73300.0,75.8187,75.8514,75.6879,75.7696,73300.0
2005-01-24 14:40:00,92.7,92.7,92.51,92.65,53300.0,75.786,75.786,75.6306,75.7451,53300.0
2005-01-24 14:50:00,92.68,92.85,92.66,92.72,51000.0,75.7696,75.9086,75.7533,75.8023,51000.0
2005-01-24 15:00:00,92.72,92.86,92.56,92.81,71700.0,75.8023,75.9168,75.6715,75.8759,71700.0
2005-01-24 15:10:00,92.81,92.93,92.78,92.8,73500.0,75.8759,75.974,75.8514,75.8677,73500.0
2005-01-24 15:20:00,92.79,92.82,92.66,92.74,62300.0,75.8596,75.8841,75.7533,75.8187,62300.0
2005-01-24 15:30:00,92.75,92.84,92.62,92.65,60400.0,75.8268,75.9004,75.7206,75.7451,60400.0
2005-01-24 15:40:00,92.66,92.74,92.56,92.6,90300.0,75.7533,75.8187,75.6715,75.7042,90300.0
2005-01-24 15:50:00,92.6,92.63,92.35,92.39,154400.0,75.7042,75.7287,75.4998,75.5325,154400.0
2005-01-25 09:30:00,93.25,93.44,92.55,93.44,102100.0,76.2356,76.391,75.6633,76.391,102100.0
2005-01-25 09:40:00,93.42,93.49,93.28,93.33,84500.0,76.3746,76.4318,76.2601,76.301,84500.0
2005-01-25 09:50:00,93.33,93.42,93.25,93.35,130200.0,76.301,76.3746,76.2356,76.3174,130200.0
2005-01-25 10:00:00,93.37,93.56,93.3,93.55,91300.0,76.3337,76.4891,76.2765,76.4809,91300.0
2005-01-25 10:10:00,93.56,93.8,93.56,93.72,90900.0,76.4891,76.6853,76.4891,76.6199,90900.0
2005-01-25 10:20:00,93.71,93.93,93.67,93.81,67200.0,76.6117,76.7915,76.579,76.6934,67200.0
2005-01-25 10:30:00,93.79,94.0,93.7,93.98,89400.0,76.6771,76.8488,76.6035,76.8324,89400.0
2005-01-25 10:40:00,93.96,93.97,93.8,93.84,86700.0,76.8161,76.8242,76.6853,76.718,86700.0
2005-01-25 10:50:00,93.85,93.97,93.8,93.86,32100.0,76.7261,76.8242,76.6853,76.7343,32100.0
2005-01-25 11:00:00,93.86,93.88,93.78,93.87,39400.0,76.7343,76.7507,76.6689,76.7425,39400.0
2005-01-25 11:10:00,93.86,93.97,93.85,93.96,30500.0,76.7343,76.8242,76.7261,76.8161,30500.0
2005-01-25 11:20:00,93.96,93.98,93.75,93.85,59000.0,76.8161,76.8324,76.6444,76.7261,59000.0
2005-01-25 11:30:00,93.85,93.97,93.78,93.78,78900.0,76.7261,76.8242,76.6689,76.6689,78900.0
2005-01-25 11:40:00,93.77,93.78,93.53,93.64,51000.0,76.6607,76.6689,76.4645,76.5545,51000.0
2005-01-25 11:50:00,93.64,93.89,93.57,93.88,34200.0,76.5545,76.7588,76.4972,76.7507,34200.0
2005-01-25 12:00:00,93.88,93.95,93.72,93.78,48300.0,76.7507,76.8079,76.6199,76.6689,48300.0
2005-01-25 12:10:00,93.78,93.97,93.75,93.87,19800.0,76.6689,76.8242,76.6444,76.7425,19800.0
2005-01-25 12:20:00,93.88,93.99,93.84,93.87,23300.0,76.7507,76.8406,76.718,76.7425,23300.0
2005-01-25 12:30:00,93.87,93.88,93.82,93.83,13600.0,76.7425,76.7507,76.7016,76.7098,13600.0
2005-01-25 12:40:00,93.83,93.9,93.82,93.84,12700.0,76.7098,76.767,76.7016,76.718,12700.0
2005-01-25 12:50:00,93.84,93.98,93.83,93.91,20300.0,76.718,76.8324,76.7098,76.7752,20300.0
2005-01-25 13:00:00,93.92,94.11,93.89,94.11,55500.0,76.7834,76.9387,76.7588,76.9387,55500.0
2005-01-25 13:10:00,94.03,94.39,93.97,94.05,86500.0,76.8733,77.1676,76.8242,76.8897,86500.0
2005-01-25 13:20:00,94.05,94.27,94.02,94.22,74600.0,76.8897,77.0695,76.8651,77.0286,74600.0
2005-01-25 13:30:00,94.23,94.5,94.22,94.26,106600.0,77.0368,77.2575,77.0286,77.0613,106600.0
2005-01-25 13:40:00,94.26,94.54,94.26,94.44,63800.0,77.0613,77.2902,77.0613,77.2085,63800.0
2005-01-25 13:50:00,94.44,94.84,94.44,94.76,107200.0,77.2085,77.5355,77.2085,77.4701,107200.0
2005-01-25 14:00:00,94.75,94.75,94.36,94.36,49100.0,77.4619,77.4619,77.1431,77.1431,49100.0
2005-01-25 14:10:00,94.35,94.6,94.29,94.6,58200.0,77.1349,77.3393,77.0859,77.3393,58200.0
2005-01-25 14:20:00,94.59,94.59,94.36,94.37,50800.0,77.3311,77.3311,77.1431,77.1513,50800.0
2005-01-25 14:30:00,94.36,94.59,94.35,94.49,63400.0,77.1431,77.3311,77.1349,77.2494,63400.0
2005-01-25 14:40:00,94.5,94.58,94.5,94.52,37000.0,77.2575,77.3229,77.2575,77.2739,37000.0
2005-01-25 14:50:00,94.54,94.79,94.53,94.66,70400.0,77.2902,77.4946,77.2821,77.3884,70400.0
2005-01-25 15:00:00,94.66,94.67,94.49,94.49,72500.0,77.3884,77.3965,77.2494,77.2494,72500.0
2005-01-25 15:10:00,94.47,94.6,94.39,94.46,135100.0,77.233,77.3393,77.1676,77.2248,135100.0
2005-01-25 15:20:00,94.46,94.58,94.41,94.48,91400.0,77.2248,77.3229,77.184,77.2412,91400.0
2005-01-25 15:30:00,94.47,94.9,94.47,94.87,137900.0,77.233,77.5846,77.233,77.56,137900.0
2005-01-25 15:40:00,94.87,94.87,94.4,94.58,133300.0,77.56,77.56,77.1758,77.3229,133300.0
2005-01-25 15:50:00,94.58,94.61,94.47,94.49,121700.0,77.3229,77.3475,77.233,77.2494,121700.0
2005-01-26 09:30:00,94.9,94.99,94.52,94.7,72700.0,77.5846,77.6581,77.2739,77.4211,72700.0
2005-01-26 09:40:00,94.75,94.98,94.56,94.69,69900.0,77.4619,77.65,77.3066,77.4129,69900.0
2005-01-26 09:50:00,94.69,94.74,94.5,94.68,70100.0,77.4129,77.4538,77.2575,77.4047,70100.0
2005-01-26 10:00:00,94.68,94.79,94.65,94.74,76700.0,77.4047,77.4946,77.3802,77.4538,76700.0
2005-01-26 10:10:00,94.77,95.07,94.77,94.94,100000.0,77.4783,77.7235,77.4783,77.6173,100000.0
2005-01-26 10:20:00,94.95,95.09,94.89,95.0,100900.0,77.6254,77.7399,77.5764,77.6663,100900.0
2005-01-26 10:30:00,94.96,95.0,94.63,94.89,76000.0,77.6336,77.6663,77.3638,77.5764,76000.0
2005-01-26 10:40:00,94.89,94.89,94.71,94.76,45500.0,77.5764,77.5764,77.4292,77.4701,45500.0
2005-01-26 10:50:00,94.75,94.8,94.72,94.75,103700.0,77.4619,77.5028,77.4374,77.4619,103700.0
2005-01-26 11:00:00,94.75,94.78,94.73,94.74,47400.0,77.4619,77.4865,77.4456,77.4538,47400.0
2005-01-26 11:10:00,94.73,94.8,94.63,94.63,48000.0,77.4456,77.5028,77.3638,77.3638,48000.0
2005-01-26 11:20:00,94.63,94.63,94.09,94.36,115100.0,77.3638,77.3638,76.9224,77.1431,115100.0
2005-01-26 11:30:00,94.36,94.56,94.36,94.42,35300.0,77.1431,77.3066,77.1431,77.1921,35300.0
2005-01-26 11:40:00,94.42,94.43,94.33,94.4,35700.0,77.1921,77.2003,77.1186,77.1758,35700.0
2005-01-26 11:50:00,94.36,94.36,94.1,94.19,67000.0,77.1431,77.1431,76.9305,77.0041,67000.0
2005-01-26 12:00:00,94.19,94.2,93.92,94.02,53100.0,77.0041,77.0123,76.7834,76.8651,53100.0
2005-01-26 12:10:00,94.02,94.02,93.88,93.91,25500.0,76.8651,76.8651,76.7507,76.7752,25500.0
2005-01-26 12:20:00,93.91,93.92,93.78,93.82,54200.0,76.7752,76.7834,76.6689,76.7016,54200.0
2005-01-26 12:30:00,93.82,93.94,93.81,93.89,35100.0,76.7016,76.7997,76.6934,76.7588,35100.0
2005-01-26 12:40:00,93.9,94.2,93.88,94.14,56300.0,76.767,77.0123,76.7507,76.9632,56300.0
2005-01-26 12:50:00,94.15,94.24,94.11,94.17,34300.0,76.9714,77.045,76.9387,76.9878,34300.0
2005-01-26 13:00:00,94.17,94.28,94.16,94.2,27200.0,76.9878,77.0777,76.9796,77.0123,27200.0
2005-01-26 13:10:00,94.2,94.25,94.17,94.22,17400.0,77.0123,77.0532,76.9878,77.0286,17400.0
2005-01-26 13:20:00,94.24,94.39,94.23,94.27,30900.0,77.045,77.1676,77.0368,77.0695,30900.0
2005-01-26 13:30:00,94.27,94.39,94.24,94.38,31500.0,77.0695,77.1676,77.045,77.1594,31500.0
2005-01-26 13:40:00,94.36,94.55,94.3,94.41,37100.0,77.1431,77.2984,77.094,77.184,37100.0
2005-01-26 13:50:00,94.43,94.52,94.4,94.45,43900.0,77.2003,77.2739,77.1758,77.2167,43900.0
2005-01-26 14:00:00,94.45,94.52,94.44,94.5,31200.0,77.2167,77.2739,77.2085,77.2575,31200.0
2005-01-26 14:10:00,94.5,94.53,94.35,94.36,24800.0,77.2575,77.2821,77.1349,77.1431,24800.0
2005-01-26 14:20:00,94.35,94.35,94.25,94.28,48900.0,77.1349,77.1349,77.0532,77.0777,48900.0
2005-01-26 14:30:00,94.28,94.43,94.26,94.33,28500.0,77.0777,77.2003,77.0613,77.1186,28500.0
2005-01-26 14:40:00,94.34,94.43,94.28,94.42,33300.0,77.1267,77.2003,77.0777,77.1921,33300.0
2005-01-26 14:50:00,94.42,94.52,94.37,94.37,55800.0,77.1921,77.2739,77.1513,77.1513,55800.0
2005-01-26 15:00:00,94.37,94.68,94.37,94.52,96400.0,77.1513,77.4047,77.1513,77.2739,96400.0
2005-01-26 15:10:00,94.52,94.52,94.29,94.33,44100.0,77.2739,77.2739,77.0859,77.1186,44100.0
2005-01-26 15:20:00,94.33,94.55,94.32,94.55,46000.0,77.1186,77.2984,77.1104,77.2984,46000.0
2005-01-26 15:30:00,94.54,94.55,94.38,94.49,38600.0,77.2902,77.2984,77.1594,77.2494,38600.0
2005-01-26 15:40:00,94.51,94.55,94.37,94.53,48000.0,77.2657,77.2984,77.1513,77.2821,48000.0
2005-01-26 15:50:00,94.55,94.55,94.37,94.5,77200.0,77.2984,77.2984,77.1513,77.2575,77200.0
2005-01-27 09:30:00,94.62,94.7,94.27,94.64,51600.0,77.3556,77.4211,77.0695,77.372,51600.0
2005-01-27 09:40:00,94.67,94.86,94.62,94.86,37400.0,77.3965,77.5519,77.3556,77.5519,37400.0
2005-01-27 09:50:00,94.86,95.0,94.32,94.54,69600.0,77.5519,77.6663,77.1104,77.2902,69600.0
2005-01-27 10:00:00,94.54,94.78,94.54,94.7,32200.0,77.2902,77.4865,77.2902,77.4211,32200.0
2005-01-27 10:10:00,94.69,94.69,94.28,94.35,49700.0,77.4129,77.4129,77.0777,77.1349,49700.0
2005-01-27 10:20:00,94.36,94.43,94.15,94.18,47000.0,77.1431,77.2003,76.9714,76.9959,47000.0
2005-01-27 10:30:00,94.2,94.21,94.01,94.13,65200.0,77.0123,77.0205,76.8569,76.9551,65200.0
2005-01-27 10:40:00,94.13,94.21,93.35,93.41,124600.0,76.9551,77.0205,76.3174,76.3664,124600.0
2005-01-27 10:50:00,93.41,93.73,93.34,93.37,172800.0,76.3664,76.628,76.3092,76.3337,172800.0
2005-01-27 11:00:00,93.41,93.7,93.36,93.66,135200.0,76.3664,76.6035,76.3255,76.5708,135200.0
2005-01-27 11:10:00,93.66,93.79,93.62,93.63,59000.0,76.5708,76.6771,76.5381,76.5463,59000.0
2005-01-27 11:20:00,93.63,93.63,93.47,93.52,40400.0,76.5463,76.5463,76.4155,76.4564,40400.0
2005-01-27 11:30:00,93.51,94.01,93.5,94.01,25000.0,76.4482,76.8569,76.44,76.8569,25000.0
2005-01-27 11:40:00,94.02,94.09,93.99,94.02,37200.0,76.8651,76.9224,76.8406,76.8651,37200.0
2005-01-27 11:50:00,94.02,94.19,94.0,94.08,27700.0,76.8651,77.0041,76.8488,76.9142,27700.0
2005-01-27 12:00:00,94.09,94.25,94.04,94.2,56900.0,76.9224,77.0532,76.8815,77.0123,56900.0
2005-01-27 12:10:00,94.17,94.32,94.16,94.24,16900.0,76.9878,77.1104,76.9796,77.045,16900.0
2005-01-27 12:20:00,94.23,94.24,94.12,94.16,17500.0,77.0368,77.045,76.9469,76.9796,17500.0
2005-01-27 12:30:00,94.16,94.3,94.16,94.28,20000.0,76.9796,77.094,76.9796,77.0777,20000.0
2005-01-27 12:40:00,94.28,94.28,94.14,94.14,30600.0,77.0777,77.0777,76.9632,76.9632,30600.0
2005-01-27 12:50:00,94.13,94.15,93.99,94.0,18400.0,76.9551,76.9714,76.8406,76.8488,18400.0
2005-01-27 13:00:00,93.99,94.02,93.87,93.92,36900.0,76.8406,76.8651,76.7425,76.7834,36900.0
2005-01-27 13:10:00,93.92,94.0,93.92,94.0,19100.0,76.7834,76.8488,76.7834,76.8488,19100.0
2005-01-27 13:20:00,94.0,94.0,93.78,93.79,50000.0,76.8488,76.8488,76.6689,76.6771,50000.0
2005-01-27 13:30:00,93.79,93.93,93.71,93.83,45400.0,76.6771,76.7915,76.6117,76.7098,45400.0
2005-01-27 13:40:00,93.83,93.84,93.56,93.62,41800.0,76.7098,76.718,76.4891,76.5381,41800.0
2005-01-27 13:50:00,93.57,93.82,93.57,93.8,21000.0,76.4972,76.7016,76.4972,76.6853,21000.0
2005-01-27 14:00:00,93.8,93.95,93.8,93.86,31900.0,76.6853,76.8079,76.6853,76.7343,31900.0
2005-01-27 14:10:00,93.84,93.89,93.78,93.78,42500.0,76.718,76.7588,76.6689,76.6689,42500.0
2005-01-27 14:20:00,93.77,93.92,93.74,93.83,30600.0,76.6607,76.7834,76.6362,76.7098,30600.0
2005-01-27 14:30:00,93.83,93.91,93.75,93.75,32600.0,76.7098,76.7752,76.6444,76.6444,32600.0
2005-01-27 14:40:00,93.76,93.78,93.68,93.69,34800.0,76.6526,76.6689,76.5872,76.5953,34800.0
2005-01-27 14:50:00,93.7,93.74,93.58,93.68,28900.0,76.6035,76.6362,76.5054,76.5872,28900.0
2005-01-27 15:00:00,93.7,93.8,93.59,93.64,40400.0,76.6035,76.6853,76.5136,76.5545,40400.0
2005-01-27 15:10:00,93.66,93.89,93.64,93.89,37500.0,76.5708,76.7588,76.5545,76.7588,37500.0
2005-01-27 15:20:00,93.89,93.96,93.88,93.93,35000.0,76.7588,76.8161,76.7507,76.7915,35000.0
2005-01-27 15:30:00,93.93,94.15,93.93,94.07,44800.0,76.7915,76.9714,76.7915,76.906,44800.0
2005-01-27 15:40:00,94.08,94.19,94.07,94.18,52600.0,76.9142,77.0041,76.906,76.9959,52600.0
2005-01-27 15:50:00,94.19,94.26,94.17,94.17,83400.0,77.0041,77.0613,76.9878,76.9878,83400.0
2005-01-28 09:30:00,94.18,94.29,93.7,93.83,41300.0,76.9959,77.0859,76.6035,76.7098,41300.0
2005-01-28 09:40:00,93.86,93.87,93.29,93.81,55600.0,76.7343,76.7425,76.2683,76.6934,55600.0
2005-01-28 09:50:00,93.75,93.85,93.45,93.61,23800.0,76.6444,76.7261,76.3991,76.5299,23800.0
2005-01-28 10:00:00,93.61,93.65,93.46,93.59,26500.0,76.5299,76.5626,76.4073,76.5136,26500.0
2005-01-28 10:10:00,93.59,93.75,93.56,93.75,23800.0,76.5136,76.6444,76.4891,76.6444,23800.0
2005-01-28 10:20:00,93.77,94.0,93.75,93.9,21600.0,76.6607,76.8488,76.6444,76.767,21600.0
2005-01-28 10:30:00,93.91,94.07,93.89,94.06,70000.0,76.7752,76.906,76.7588,76.8978,70000.0
2005-01-28 10:40:00,94.1,94.15,94.0,94.0,17600.0,76.9305,76.9714,76.8488,76.8488,17600.0
2005-01-28 10:50:00,94.0,94.2,94.0,94.12,53400.0,76.8488,77.0123,76.8488,76.9469,53400.0
2005-01-28 11:00:00,94.11,94.2,94.05,94.09,32200.0,76.9387,77.0123,76.8897,76.9224,32200.0
2005-01-28 11:10:00,94.09,94.09,93.8,93.8,70800.0,76.9224,76.9224,76.6853,76.6853,70800.0
2005-01-28 11:20:00,93.81,93.89,93.7,93.81,28200.0,76.6934,76.7588,76.6035,76.6934,28200.0
2005-01-28 11:30:00,93.78,94.0,93.78,93.98,22800.0,76.6689,76.8488,76.6689,76.8324,22800.0
2005-01-28 11:40:00,93.99,94.09,93.92,94.0,36600.0,76.8406,76.9224,76.7834,76.8488,36600.0
2005-01-28 11:50:00,94.03,94.24,94.0,94.1,49000.0,76.8733,77.045,76.8488,76.9305,49000.0
2005-01-28 12:00:00,94.12,94.15,94.09,94.15,10500.0,76.9469,76.9714,76.9224,76.9714,10500.0
2005-01-28 12:10:00,94.13,94.15,94.09,94.13,13600.0,76.9551,76.9714,76.9224,76.9551,13600.0
2005-01-28 12:20:00,94.12,94.13,94.07,94.13,10000.0,76.9469,76.9551,76.906,76.9551,10000.0
2005-01-28 12:30:00,94.12,94.15,94.09,94.11,15400.0,76.9469,76.9714,76.9224,76.9387,15400.0
2005-01-28 12:40:00,94.12,94.16,94.1,94.16,18100.0,76.9469,76.9796,76.9305,76.9796,18100.0
2005-01-28 12:50:00,94.13,94.15,94.12,94.13,15600.0,76.9551,76.9714,76.9469,76.9551,15600.0
2005-01-28 13:00:00,94.13,94.15,94.1,94.13,43200.0,76.9551,76.9714,76.9305,76.9551,43200.0
2005-01-28 13:10:00,94.14,94.25,94.12,94.25,75000.0,76.9632,77.0532,76.9469,77.0532,75000.0
2005-01-28 13:20:00,94.19,94.3,94.11,94.19,70300.0,77.0041,77.094,76.9387,77.0041,70300.0
2005-01-28 13:30:00,94.21,94.28,94.09,94.14,27000.0,77.0205,77.0777,76.9224,76.9632,27000.0
2005-01-28 13:40:00,94.12,94.21,94.06,94.21,18400.0,76.9469,77.0205,76.8978,77.0205,18400.0
2005-01-28 13:50:00,94.19,94.19,94.01,94.01,13400.0,77.0041,77.0041,76.8569,76.8569,13400.0
2005-01-28 14:00:00,94.02,94.03,93.85,93.86,10700.0,76.8651,76.8733,76.7261,76.7343,10700.0
2005-01-28 14:10:00,93.85,94.05,93.84,94.04,13100.0,76.7261,76.8897,76.718,76.8815,13100.0
2005-01-28 14:20:00,94.04,94.14,94.0,94.05,17300.0,76.8815,76.9632,76.8488,76.8897,17300.0
2005-01-28 14:30:00,94.03,94.24,94.03,94.15,48600.0,76.8733,77.045,76.8733,76.9714,48600.0
2005-01-28 14:40:00,94.15,94.2,94.09,94.1,55100.0,76.9714,77.0123,76.9224,76.9305,55100.0
2005-01-28 14:50:00,94.09,94.19,94.04,94.18,22500.0,76.9224,77.0041,76.8815,76.9959,22500.0
2005-01-28 15:00:00,94.18,94.22,94.1,94.1,39900.0,76.9959,77.0286,76.9305,76.9305,39900.0
2005-01-28 15:10:00,94.08,94.23,94.04,94.2,34200.0,76.9142,77.0368,76.8815,77.0123,34200.0
2005-01-28 15:20:00,94.2,94.21,94.14,94.18,17700.0,77.0123,77.0205,76.9632,76.9959,17700.0
2005-01-28 15:30:00,94.18,94.29,94.14,94.28,86100.0,76.9959,77.0859,76.9632,77.0777,86100.0
2005-01-28 15:40:00,94.27,94.52,94.27,94.37,44900.0,77.0695,77.2739,77.0695,77.1513,44900.0
2005-01-28 15:50:00,94.37,94.38,94.26,94.37,60600.0,77.1513,77.1594,77.0613,77.1513,60600.0
2005-01-31 09:30:00,94.96,95.28,94.6,95.24,83200.0,77.6336,77.8952,77.3393,77.8625,83200.0
2005-01-31 09:40:00,95.13,95.53,94.93,95.48,71600.0,77.7726,78.0996,77.6091,78.0587,71600.0
2005-01-31 09:50:00,95.44,95.9,95.44,95.81,142700.0,78.026,78.4021,78.026,78.3285,142700.0
2005-01-31 10:00:00,95.81,95.82,95.39,95.44,82200.0,78.3285,78.3367,77.9852,78.026,82200.0
2005-01-31 10:10:00,95.44,95.44,95.24,95.25,68700.0,78.026,78.026,77.8625,77.8707,68700.0
2005-01-31 10:20:00,95.23,95.36,95.15,95.34,46300.0,77.8543,77.9606,77.7889,77.9443,46300.0
2005-01-31 10:30:00,95.38,95.46,95.31,95.4,41600.0,77.977,78.0424,77.9198,77.9933,41600.0
2005-01-31 10:40:00,95.36,95.36,95.2,95.23,26900.0,77.9606,77.9606,77.8298,77.8543,26900.0
2005-01-31 10:50:00,95.24,95.27,95.12,95.13,39200.0,77.8625,77.887,77.7644,77.7726,39200.0
2005-01-31 11:00:00,95.11,95.2,95.09,95.18,31400.0,77.7562,77.8298,77.7399,77.8135,31400.0
2005-01-31 11:10:00,95.16,95.28,95.15,95.28,22400.0,77.7971,77.8952,77.7889,77.8952,22400.0
2005-01-31 11:20:00,95.26,95.36,95.22,95.36,26700.0,77.8789,77.9606,77.8462,77.9606,26700.0
2005-01-31 11:30:00,95.36,95.36,95.19,95.22,32100.0,77.9606,77.9606,77.8216,77.8462,32100.0
2005-01-31 11:40:00,95.2,95.3,95.18,95.28,24800.0,77.8298,77.9116,77.8135,77.8952,24800.0
2005-01-31 11:50:00,95.27,95.29,95.26,95.28,25900.0,77.887,77.9034,77.8789,77.8952,25900.0
2005-01-31 12:00:00,95.32,95.57,95.3,95.55,95800.0,77.9279,78.1323,77.9116,78.116,95800.0
2005-01-31 12:10:00,95.56,95.59,95.44,95.47,54700.0,78.1241,78.1487,78.026,78.0506,54700.0
2005-01-31 12:20:00,95.46,95.71,95.41,95.68,77000.0,78.0424,78.2468,78.0015,78.2222,77000.0
2005-01-31 12:30:00,95.65,95.66,95.53,95.55,34300.0,78.1977,78.2059,78.0996,78.116,34300.0
2005-01-31 12:40:00,95.56,95.62,95.5,95.54,25000.0,78.1241,78.1732,78.0751,78.1078,25000.0
2005-01-31 12:50:00,95.53,95.72,95.46,95.72,65100.0,78.0996,78.2549,78.0424,78.2549,65100.0
2005-01-31 13:00:00,95.72,95.73,95.59,95.72,35800.0,78.2549,78.2631,78.1487,78.2549,35800.0
2005-01-31 13:10:00,95.73,95.74,95.68,95.68,36900.0,78.2631,78.2713,78.2222,78.2222,36900.0
2005-01-31 13:20:00,95.7,95.71,95.62,95.64,23800.0,78.2386,78.2468,78.1732,78.1895,23800.0
2005-01-31 13:30:00,95.62,95.62,95.52,95.52,21900.0,78.1732,78.1732,78.0914,78.0914,21900.0
2005-01-31 13:40:00,95.52,95.71,95.52,95.52,29400.0,78.0914,78.2468,78.0914,78.0914,29400.0
2005-01-31 13:50:00,95.52,95.63,95.45,95.6,14300.0,78.0914,78.1814,78.0342,78.1568,14300.0
2005-01-31 14:00:00,95.58,95.76,95.58,95.75,32400.0,78.1405,78.2876,78.1405,78.2795,32400.0
2005-01-31 14:10:00,95.74,95.82,95.67,95.67,37800.0,78.2713,78.3367,78.2141,78.2141,37800.0
2005-01-31 14:20:00,95.66,95.69,95.64,95.64,13600.0,78.2059,78.2304,78.1895,78.1895,13600.0
2005-01-31 14:30:00,95.64,95.75,95.6,95.73,73900.0,78.1895,78.2795,78.1568,78.2631,73900.0
2005-01-31 14:40:00,95.7,95.74,95.68,95.72,25200.0,78.2386,78.2713,78.2222,78.2549,25200.0
2005-01-31 14:50:00,95.71,95.75,95.69,95.7,50500.0,78.2468,78.2795,78.2304,78.2386,50500.0
2005-01-31 15:00:00,95.7,95.75,95.62,95.62,46300.0,78.2386,78.2795,78.1732,78.1732,46300.0
2005-01-31 15:10:00,95.62,95.64,95.45,95.45,31700.0,78.1732,78.1895,78.0342,78.0342,31700.0
2005-01-31 15:20:00,95.45,95.58,95.39,95.56,30000.0,78.0342,78.1405,77.9852,78.1241,30000.0
2005-01-31 15:30:00,95.53,95.53,95.36,95.53,50800.0,78.0996,78.0996,77.9606,78.0996,50800.0
2005-01-31 15:40:00,95.53,95.6,95.49,95.51,35600.0,78.0996,78.1568,78.0669,78.0833,35600.0
2005-01-31 15:50:00,95.52,95.74,95.5,95.65,75900.0,78.0914,78.2713,78.0751,78.1977,75900.0
2005-02-01 09:30:00,96.0,96.0,95.7,95.71,48700.0,78.4839,78.4839,78.2386,78.2468,48700.0
2005-02-01 09:40:00,95.69,95.76,95.63,95.75,33100.0,78.2304,78.2876,78.1814,78.2795,33100.0
2005-02-01 09:50:00,95.72,95.77,95.6,95.76,12200.0,78.2549,78.2958,78.1568,78.2876,12200.0
2005-02-01 10:00:00,95.75,95.9,95.67,95.75,30500.0,78.2795,78.4021,78.2141,78.2795,30500.0
2005-02-01 10:10:00,95.75,95.79,95.67,95.67,16000.0,78.2795,78.3122,78.2141,78.2141,16000.0
2005-02-01 10:20:00,95.67,95.72,95.65,95.69,12500.0,78.2141,78.2549,78.1977,78.2304,12500.0
2005-02-01 10:30:00,95.69,95.79,95.66,95.73,23100.0,78.2304,78.3122,78.2059,78.2631,23100.0
2005-02-01 10:40:00,95.73,95.79,95.68,95.7,26900.0,78.2631,78.3122,78.2222,78.2386,26900.0
2005-02-01 10:50:00,95.71,95.71,95.54,95.54,25500.0,78.2468,78.2468,78.1078,78.1078,25500.0
2005-02-01 11:00:00,95.56,95.61,95.47,95.47,29100.0,78.1241,78.165,78.0506,78.0506,29100.0
2005-02-01 11:10:00,95.47,95.47,95.39,95.42,28000.0,78.0506,78.0506,77.9852,78.0097,28000.0
2005-02-01 11:20:00,95.43,95.5,95.38,95.4,16700.0,78.0179,78.0751,77.977,77.9933,16700.0
2005-02-01 11:30:00,95.38,95.67,95.38,95.67,29300.0,77.977,78.2141,77.977,78.2141,29300.0
2005-02-01 11:40:00,95.64,95.76,95.62,95.74,12300.0,78.1895,78.2876,78.1732,78.2713,12300.0
2005-02-01 11:50:00,95.72,95.74,95.63,95.67,22300.0,78.2549,78.2713,78.1814,78.2141,22300.0
2005-02-01 12:00:00,95.64,95.8,95.63,95.8,27000.0,78.1895,78.3203,78.1814,78.3203,27000.0
2005-02-01 12:10:00,95.81,95.91,95.74,95.78,25100.0,78.3285,78.4103,78.2713,78.304,25100.0
2005-02-01 12:20:00,95.78,95.97,95.77,95.91,30400.0,78.304,78.4593,78.2958,78.4103,30400.0
2005-02-01 12:30:00,95.89,95.9,95.76,95.76,14200.0,78.3939,78.4021,78.2876,78.2876,14200.0
2005-02-01 12:40:00,95.75,95.81,95.73,95.78,13900.0,78.2795,78.3285,78.2631,78.304,13900.0
2005-02-01 12:50:00,95.78,95.85,95.71,95.78,14700.0,78.304,78.3612,78.2468,78.304,14700.0
2005-02-01 13:00:00,95.78,95.78,95.68,95.68,14400.0,78.304,78.304,78.2222,78.2222,14400.0
2005-02-01 13:10:00,95.68,95.69,95.61,95.61,8200.0,78.2222,78.2304,78.165,78.165,8200.0
2005-02-01 13:20:00,95.61,95.74,95.59,95.71,13100.0,78.165,78.2713,78.1487,78.2468,13100.0
2005-02-01 13:30:00,95.71,95.74,95.65,95.66,10900.0,78.2468,78.2713,78.1977,78.2059,10900.0
2005-02-01 13:40:00,95.65,95.75,95.65,95.73,11400.0,78.1977,78.2795,78.1977,78.2631,11400.0
2005-02-01 13:50:00,95.72,95.72,95.5,95.62,91400.0,78.2549,78.2549,78.0751,78.1732,91400.0
2005-02-01 14:00:00,95.62,95.63,95.5,95.55,86700.0,78.1732,78.1814,78.0751,78.116,86700.0
2005-02-01 14:10:00,95.55,95.66,95.5,95.66,73200.0,78.116,78.2059,78.0751,78.2059,73200.0
2005-02-01 14:20:00,95.66,95.71,95.58,95.71,28800.0,78.2059,78.2468,78.1405,78.2468,28800.0
2005-02-01 14:30:00,95.7,95.85,95.68,95.81,39200.0,78.2386,78.3612,78.2222,78.3285,39200.0
2005-02-01 14:40:00,95.79,95.79,95.61,95.62,49300.0,78.3122,78.3122,78.165,78.1732,49300.0
2005-02-01 14:50:00,95.62,95.67,95.61,95.64,17400.0,78.1732,78.2141,78.165,78.1895,17400.0
2005-02-01 15:00:00,95.64,95.68,95.57,95.57,16300.0,78.1895,78.2222,78.1323,78.1323,16300.0
2005-02-01 15:10:00,95.56,95.7,95.55,95.7,89800.0,78.1241,78.2386,78.116,78.2386,89800.0
2005-02-01 15:20:00,95.71,95.77,95.65,95.66,23000.0,78.2468,78.2958,78.1977,78.2059,23000.0
2005-02-01 15:30:00,95.66,95.66,95.61,95.61,17200.0,78.2059,78.2059,78.165,78.165,17200.0
2005-02-01 15:40:00,95.61,95.65,95.6,95.62,15400.0,78.165,78.1977,78.1568,78.1732,15400.0
2005-02-01 15:50:00,95.62,95.69,95.61,95.67,27300.0,78.1732,78.2304,78.165,78.2141,27300.0
2005-02-02 09:30:00,95.5,95.92,95.5,95.74,41700.0,78.0751,78.4185,78.0751,78.2713,41700.0
2005-02-02 09:40:00,95.78,95.85,95.63,95.72,53300.0,78.304,78.3612,78.1814,78.2549,53300.0
2005-02-02 09:50:00,95.71,95.72,95.62,95.62,26300.0,78.2468,78.2549,78.1732,78.1732,26300.0
2005-02-02 10:00:00,95.6,95.64,95.48,95.49,51400.0,78.1568,78.1895,78.0587,78.0669,51400.0
2005-02-02 10:10:00,95.5,95.55,95.49,95.54,46600.0,78.0751,78.116,78.0669,78.1078,46600.0
2005-02-02 10:20:00,95.52,95.54,95.42,95.42,28900.0,78.0914,78.1078,78.0097,78.0097,28900.0
2005-02-02 10:30:00,95.43,95.51,95.26,95.47,256000.0,78.0179,78.0833,77.8789,78.0506,256000.0
2005-02-02 10:40:00,95.46,95.51,95.43,95.49,13100.0,78.0424,78.0833,78.0179,78.0669,13100.0
2005-02-02 10:50:00,95.5,95.51,95.44,95.45,24300.0,78.0751,78.0833,78.026,78.0342,24300.0
2005-02-02 11:00:00,95.44,95.48,95.39,95.4,37100.0,78.026,78.0587,77.9852,77.9933,37100.0
2005-02-02 11:10:00,95.41,95.47,95.38,95.42,23000.0,78.0015,78.0506,77.977,78.0097,23000.0
2005-02-02 11:20:00,95.43,95.44,95.4,95.4,12600.0,78.0179,78.026,77.9933,77.9933,12600.0
2005-02-02 11:30:00,95.4,95.47,95.37,95.37,25300.0,77.9933,78.0506,77.9688,77.9688,25300.0
2005-02-02 11:40:00,95.37,95.42,95.32,95.32,16800.0,77.9688,78.0097,77.9279,77.9279,16800.0
2005-02-02 11:50:00,95.34,95.39,95.31,95.39,8000.0,77.9443,77.9852,77.9198,77.9852,8000.0
2005-02-02 12:00:00,95.4,95.45,95.4,95.42,29400.0,77.9933,78.0342,77.9933,78.0097,29400.0
2005-02-02 12:10:00,95.45,95.45,95.39,95.4,19600.0,78.0342,78.0342,77.9852,77.9933,19600.0
2005-02-02 12:20:00,95.38,95.39,95.29,95.29,8900.0,77.977,77.9852,77.9034,77.9034,8900.0
2005-02-02 12:30:00,95.32,95.33,95.25,95.27,19500.0,77.9279,77.9361,77.8707,77.887,19500.0
2005-02-02 12:40:00,95.28,95.37,95.28,95.35,8100.0,77.8952,77.9688,77.8952,77.9525,8100.0
2005-02-02 12:50:00,95.35,95.4,95.35,95.38,37600.0,77.9525,77.9933,77.9525,77.977,37600.0
2005-02-02 13:00:00,95.38,95.43,95.38,95.4,25300.0,77.977,78.0179,77.977,77.9933,25300.0
2005-02-02 13:10:00,95.4,95.4,95.35,95.36,16800.0,77.9933,77.9933,77.9525,77.9606,16800.0
2005-02-02 13:20:00,95.36,95.41,95.36,95.41,11300.0,77.9606,78.0015,77.9606,78.0015,11300.0
2005-02-02 13:30:00,95.42,95.45,95.4,95.41,13100.0,78.0097,78.0342,77.9933,78.0015,13100.0
2005-02-02 13:40:00,95.41,95.45,95.38,95.38,23500.0,78.0015,78.0342,77.977,77.977,23500.0
2005-02-02 13:50:00,95.39,95.44,95.36,95.44,16100.0,77.9852,78.026,77.9606,78.026,16100.0
2005-02-02 14:00:00,95.44,95.52,95.42,95.47,26800.0,78.026,78.0914,78.0097,78.0506,26800.0
2005-02-02 14:10:00,95.45,95.5,95.4,95.41,142700.0,78.0342,78.0751,77.9933,78.0015,142700.0
2005-02-02 14:20:00,95.4,95.56,95.34,95.56,96000.0,77.9933,78.1241,77.9443,78.1241,96000.0
2005-02-02 14:30:00,95.53,95.55,95.22,95.34,128000.0,78.0996,78.116,77.8462,77.9443,128000.0
2005-02-02 14:40:00,95.3,95.44,95.25,95.43,17400.0,77.9116,78.026,77.8707,78.0179,17400.0
2005-02-02 14:50:00,95.43,95.46,95.21,95.29,28000.0,78.0179,78.0424,77.838,77.9034,28000.0
2005-02-02 15:00:00,95.26,95.34,95.18,95.19,58000.0,77.8789,77.9443,77.8135,77.8216,58000.0
2005-02-02 15:10:00,95.18,95.22,95.1,95.1,30900.0,77.8135,77.8462,77.7481,77.7481,30900.0
2005-02-02 15:20:00,95.11,95.32,95.11,95.25,24600.0,77.7562,77.9279,77.7562,77.8707,24600.0
2005-02-02 15:30:00,95.25,95.43,95.25,95.43,37400.0,77.8707,78.0179,77.8707,78.0179,37400.0
2005-02-02 15:40:00,95.43,95.45,95.31,95.33,28000.0,78.0179,78.0342,77.9198,77.9361,28000.0
2005-02-02 15:50:00,95.32,95.51,95.27,95.48,41700.0,77.9279,78.0833,77.887,78.0587,41700.0
2005-02-03 09:30:00,95.42,95.42,95.02,95.08,66000.0,78.0097,78.0097,77.6827,77.7317,66000.0
2005-02-03 09:40:00,95.07,95.1,95.01,95.01,86100.0,77.7235,77.7481,77.6745,77.6745,86100.0
2005-02-03 09:50:00,95.01,95.02,94.8,94.96,59900.0,77.6745,77.6827,77.5028,77.6336,59900.0
2005-02-03 10:00:00,94.96,94.96,94.66,94.79,45700.0,77.6336,77.6336,77.3884,77.4946,45700.0
2005-02-03 10:10:00,94.78,94.81,94.71,94.81,38300.0,77.4865,77.511,77.4292,77.511,38300.0
2005-02-03 10:20:00,94.88,94.89,94.71,94.77,20400.0,77.5682,77.5764,77.4292,77.4783,20400.0
2005-02-03 10:30:00,94.74,95.0,94.74,94.95,25800.0,77.4538,77.6663,77.4538,77.6254,25800.0
2005-02-03 10:40:00,94.94,95.09,94.93,94.93,27700.0,77.6173,77.7399,77.6091,77.6091,27700.0
2005-02-03 10:50:00,94.95,94.95,94.65,94.72,21500.0,77.6254,77.6254,77.3802,77.4374,21500.0
2005-02-03 11:00:00,94.7,94.74,94.68,94.72,31300.0,77.4211,77.4538,77.4047,77.4374,31300.0
2005-02-03 11:10:00,94.72,94.73,94.69,94.7,33500.0,77.4374,77.4456,77.4129,77.4211,33500.0
2005-02-03 11:20:00,94.7,94.7,94.61,94.61,18300.0,77.4211,77.4211,77.3475,77.3475,18300.0
2005-02-03 11:30:00,94.61,94.61,94.52,94.53,32400.0,77.3475,77.3475,77.2739,77.2821,32400.0
2005-02-03 11:40:00,94.53,94.53,94.32,94.32,47400.0,77.2821,77.2821,77.1104,77.1104,47400.0
2005-02-03 11:50:00,94.32,94.36,94.09,94.1,71800.0,77.1104,77.1431,76.9224,76.9305,71800.0
2005-02-03 12:00:00,94.1,94.31,94.1,94.27,32300.0,76.9305,77.1022,76.9305,77.0695,32300.0
2005-02-03 12:10:00,94.25,94.36,94.2,94.35,116800.0,77.0532,77.1431,77.0123,77.1349,116800.0
2005-02-03 12:20:00,94.35,94.43,94.35,94.37,192800.0,77.1349,77.2003,77.1349,77.1513,192800.0
2005-02-03 12:30:00,94.37,94.38,94.28,94.32,26500.0,77.1513,77.1594,77.0777,77.1104,26500.0
2005-02-03 12:40:00,94.32,94.34,94.23,94.23,16400.0,77.1104,77.1267,77.0368,77.0368,16400.0
2005-02-03 12:50:00,94.24,94.24,94.17,94.18,29600.0,77.045,77.045,76.9878,76.9959,29600.0
2005-02-03 13:00:00,94.17,94.22,94.1,94.22,32000.0,76.9878,77.0286,76.9305,77.0286,32000.0
2005-02-03 13:10:00,94.22,94.25,94.22,94.24,22600.0,77.0286,77.0532,77.0286,77.045,22600.0
2005-02-03 13:20:00,94.24,94.24,94.23,94.24,12000.0,77.045,77.045,77.0368,77.045,12000.0
2005-02-03 13:30:00,94.24,94.42,94.24,94.41,31900.0,77.045,77.1921,77.045,77.184,31900.0
2005-02-03 13:40:00,94.4,94.42,94.32,94.36,20000.0,77.1758,77.1921,77.1104,77.1431,20000.0
2005-02-03 13:50:00,94.35,94.36,94.29,94.35,12800.0,77.1349,77.1431,77.0859,77.1349,12800.0
2005-02-03 14:00:00,94.36,94.46,94.36,94.4,48900.0,77.1431,77.2248,77.1431,77.1758,48900.0
2005-02-03 14:10:00,94.42,94.49,94.39,94.48,33300.0,77.1921,77.2494,77.1676,77.2412,33300.0
2005-02-03 14:20:00,94.49,94.56,94.39,94.39,86000.0,77.2494,77.3066,77.1676,77.1676,86000.0
2005-02-03 14:30:00,94.37,94.44,94.35,94.37,20700.0,77.1513,77.2085,77.1349,77.1513,20700.0
2005-02-03 14:40:00,94.37,94.45,94.32,94.44,24700.0,77.1513,77.2167,77.1104,77.2085,24700.0
2005-02-03 14:50:00,94.42,94.43,94.35,94.4,52400.0,77.1921,77.2003,77.1349,77.1758,52400.0
2005-02-03 15:00:00,94.41,94.41,94.2,94.2,50600.0,77.184,77.184,77.0123,77.0123,50600.0
2005-02-03 15:10:00,94.2,94.41,94.2,94.41,27300.0,77.0123,77.184,77.0123,77.184,27300.0
2005-02-03 15:20:00,94.4,94.41,94.34,94.41,174700.0,77.1758,77.184,77.1267,77.184,174700.0
2005-02-03 15:30:00,94.41,94.53,94.41,94.51,48700.0,77.184,77.2821,77.184,77.2657,48700.0
2005-02-03 15:40:00,94.51,94.52,94.43,94.49,127400.0,77.2657,77.2739,77.2003,77.2494,127400.0
2005-02-03 15:50:00,94.49,94.49,94.44,94.45,55500.0,77.2494,77.2494,77.2085,77.2167,55500.0
2005-02-04 09:30:00,94.8,94.8,94.61,94.8,77700.0,77.5028,77.5028,77.3475,77.5028,77700.0
2005-02-04 09:40:00,94.8,94.95,94.78,94.83,153000.0,77.5028,77.6254,77.4865,77.5273,153000.0
2005-02-04 09:50:00,94.83,95.02,94.75,94.82,137700.0,77.5273,77.6827,77.4619,77.5192,137700.0
2005-02-04 10:00:00,94.79,94.94,94.79,94.93,71500.0,77.4946,77.6173,77.4946,77.6091,71500.0
2005-02-04 10:10:00,94.94,94.94,94.78,94.86,65400.0,77.6173,77.6173,77.4865,77.5519,65400.0
2005-02-04 10:20:00,94.85,94.87,94.75,94.83,79300.0,77.5437,77.56,77.4619,77.5273,79300.0
2005-02-04 10:30:00,94.8,94.86,94.75,94.8,39700.0,77.5028,77.5519,77.4619,77.5028,39700.0
2005-02-04 10:40:00,94.8,94.8,94.62,94.67,30400.0,77.5028,77.5028,77.3556,77.3965,30400.0
2005-02-04 10:50:00,94.68,94.7,94.57,94.59,36200.0,77.4047,77.4211,77.3148,77.3311,36200.0
2005-02-04 11:00:00,94.59,94.66,94.54,94.61,88700.0,77.3311,77.3884,77.2902,77.3475,88700.0
2005-02-04 11:10:00,94.61,94.65,94.56,94.58,25800.0,77.3475,77.3802,77.3066,77.3229,25800.0
2005-02-04 11:20:00,94.58,94.61,94.54,94.54,25800.0,77.3229,77.3475,77.2902,77.2902,25800.0
2005-02-04 11:30:00,94.55,94.83,94.54,94.82,221600.0,77.2984,77.5273,77.2902,77.5192,221600.0
2005-02-04 11:40:00,94.81,94.82,94.76,94.8,140500.0,77.511,77.5192,77.4701,77.5028,140500.0
2005-02-04 11:50:00,94.81,94.95,94.79,94.89,82200.0,77.511,77.6254,77.4946,77.5764,82200.0
2005-02-04 12:00:00,94.9,94.93,94.86,94.91,53300.0,77.5846,77.6091,77.5519,77.5927,53300.0
2005-02-04 12:10:00,94.91,94.91,94.84,94.84,29500.0,77.5927,77.5927,77.5355,77.5355,29500.0
2005-02-04 12:20:00,94.85,94.87,94.79,94.79,20500.0,77.5437,77.56,77.4946,77.4946,20500.0
2005-02-04 12:30:00,94.8,94.85,94.77,94.84,32600.0,77.5028,77.5437,77.4783,77.5355,32600.0
2005-02-04 12:40:00,94.83,94.85,94.79,94.84,16600.0,77.5273,77.5437,77.4946,77.5355,16600.0
2005-02-04 12:50:00,94.85,94.91,94.83,94.9,27000.0,77.5437,77.5927,77.5273,77.5846,27000.0
2005-02-04 13:00:00,94.85,94.91,94.85,94.87,48100.0,77.5437,77.5927,77.5437,77.56,48100.0
2005-02-04 13:10:00,94.87,94.93,94.87,94.92,21900.0,77.56,77.6091,77.56,77.6009,21900.0
2005-02-04 13:20:00,94.93,95.03,94.92,95.03,47500.0,77.6091,77.6908,77.6009,77.6908,47500.0
2005-02-04 13:30:00,95.03,95.2,95.0,95.01,60800.0,77.6908,77.8298,77.6663,77.6745,60800.0
2005-02-04 13:40:00,95.03,95.12,94.99,95.11,474400.0,77.6908,77.7644,77.6581,77.7562,474400.0
2005-02-04 13:50:00,95.12,95.25,95.06,95.21,39700.0,77.7644,77.8707,77.7154,77.838,39700.0
2005-02-04 14:00:00,95.23,95.46,95.22,95.4,64300.0,77.8543,78.0424,77.8462,77.9933,64300.0
2005-02-04 14:10:00,95.41,95.48,95.34,95.48,42900.0,78.0015,78.0587,77.9443,78.0587,42900.0
2005-02-04 14:20:00,95.49,95.57,95.49,95.5,73500.0,78.0669,78.1323,78.0669,78.0751,73500.0
2005-02-04 14:30:00,95.51,95.81,95.51,95.8,66400.0,78.0833,78.3285,78.0833,78.3203,66400.0
2005-02-04 14:40:00,95.8,95.9,95.69,95.71,66300.0,78.3203,78.4021,78.2304,78.2468,66300.0
2005-02-04 14:50:00,95.71,95.73,95.64,95.66,46700.0,78.2468,78.2631,78.1895,78.2059,46700.0
2005-02-04 15:00:00,95.65,95.75,95.65,95.68,60500.0,78.1977,78.2795,78.1977,78.2222,60500.0
2005-02-04 15:10:00,95.68,95.79,95.55,95.79,42200.0,78.2222,78.3122,78.116,78.3122,42200.0
2005-02-04 15:20:00,95.79,95.9,95.65,95.67,88600.0,78.3122,78.4021,78.1977,78.2141,88600.0
2005-02-04 15:30:00,95.67,95.77,95.64,95.76,222500.0,78.2141,78.2958,78.1895,78.2876,222500.0
2005-02-04 15:40:00,95.75,96.21,95.75,96.09,109800.0,78.2795,78.6555,78.2795,78.5574,109800.0
2005-02-04 15:50:00,96.08,96.36,96.0,96.36,187300.0,78.5493,78.7782,78.4839,78.7782,187300.0
2005-02-07 09:30:00,96.19,96.25,95.81,95.89,70600.0,78.6392,78.6882,78.3285,78.3939,70600.0
2005-02-07 09:40:00,95.89,96.05,95.86,95.99,63200.0,78.3939,78.5247,78.3694,78.4757,63200.0
2005-02-07 09:50:00,95.95,96.14,95.94,96.11,34400.0,78.443,78.5983,78.4348,78.5738,34400.0
2005-02-07 10:00:00,96.1,96.24,96.08,96.17,38700.0,78.5656,78.6801,78.5493,78.6228,38700.0
2005-02-07 10:10:00,96.17,96.17,96.0,96.08,47600.0,78.6228,78.6228,78.4839,78.5493,47600.0
2005-02-07 10:20:00,96.04,96.16,96.04,96.05,54400.0,78.5166,78.6147,78.5166,78.5247,54400.0
2005-02-07 10:30:00,96.05,96.36,96.0,96.35,52600.0,78.5247,78.7782,78.4839,78.77,52600.0
2005-02-07 10:40:00,96.35,96.43,96.29,96.36,21400.0,78.77,78.8354,78.7209,78.7782,21400.0
2005-02-07 10:50:00,96.35,96.42,96.32,96.4,15300.0,78.77,78.8272,78.7455,78.8109,15300.0
2005-02-07 11:00:00,96.39,96.45,96.27,96.33,31900.0,78.8027,78.8517,78.7046,78.7536,31900.0
2005-02-07 11:10:00,96.45,96.59,96.35,96.46,34400.0,78.8517,78.9662,78.77,78.8599,34400.0
2005-02-07 11:20:00,96.43,96.57,96.34,96.37,25300.0,78.8354,78.9499,78.7618,78.7863,25300.0
2005-02-07 11:30:00,96.35,96.48,96.33,96.33,17300.0,78.77,78.8763,78.7536,78.7536,17300.0
2005-02-07 11:40:00,96.35,96.38,96.23,96.31,17400.0,78.77,78.7945,78.6719,78.7373,17400.0
2005-02-07 11:50:00,96.28,96.29,96.16,96.18,16600.0,78.7128,78.7209,78.6147,78.631,16600.0
2005-02-07 12:00:00,96.18,96.27,96.15,96.16,19200.0,78.631,78.7046,78.6065,78.6147,19200.0
2005-02-07 12:10:00,96.16,96.27,96.14,96.27,23900.0,78.6147,78.7046,78.5983,78.7046,23900.0
2005-02-07 12:20:00,96.27,96.39,96.27,96.37,36200.0,78.7046,78.8027,78.7046,78.7863,36200.0
2005-02-07 12:30:00,96.38,96.38,96.24,96.26,13300.0,78.7945,78.7945,78.6801,78.6964,13300.0
2005-02-07 12:40:00,96.29,96.37,96.29,96.35,13100.0,78.7209,78.7863,78.7209,78.77,13100.0
2005-02-07 12:50:00,96.36,96.4,96.31,96.38,9100.0,78.7782,78.8109,78.7373,78.7945,9100.0
2005-02-07 13:00:00,96.41,96.49,96.41,96.46,18700.0,78.819,78.8844,78.819,78.8599,18700.0
2005-02-07 13:10:00,96.46,96.55,96.42,96.44,22500.0,78.8599,78.9335,78.8272,78.8436,22500.0
2005-02-07 13:20:00,96.42,96.46,96.27,96.28,30100.0,78.8272,78.8599,78.7046,78.7128,30100.0
2005-02-07 13:30:00,96.29,96.29,96.2,96.21,14200.0,78.7209,78.7209,78.6474,78.6555,14200.0
2005-02-07 13:40:00,96.2,96.24,96.18,96.23,17800.0,78.6474,78.6801,78.631,78.6719,17800.0
2005-02-07 13:50:00,96.2,96.21,96.07,96.1,111000.0,78.6474,78.6555,78.5411,78.5656,111000.0
2005-02-07 14:00:00,96.09,96.18,96.07,96.12,15500.0,78.5574,78.631,78.5411,78.582,15500.0
2005-02-07 14:10:00,96.12,96.16,96.11,96.14,18400.0,78.582,78.6147,78.5738,78.5983,18400.0
2005-02-07 14:20:00,96.13,96.13,96.05,96.06,13800.0,78.5901,78.5901,78.5247,78.5329,13800.0
2005-02-07 14:30:00,96.05,96.21,96.05,96.18,33300.0,78.5247,78.6555,78.5247,78.631,33300.0
2005-02-07 14:40:00,96.16,96.2,96.14,96.16,14100.0,78.6147,78.6474,78.5983,78.6147,14100.0
2005-02-07 14:50:00,96.15,96.23,96.08,96.1,16200.0,78.6065,78.6719,78.5493,78.5656,16200.0
2005-02-07 15:00:00,96.08,96.11,96.05,96.1,25600.0,78.5493,78.5738,78.5247,78.5656,25600.0
2005-02-07 15:10:00,96.08,96.17,96.06,96.14,13100.0,78.5493,78.6228,78.5329,78.5983,13100.0
2005-02-07 15:20:00,96.14,96.18,96.04,96.15,20500.0,78.5983,78.631,78.5166,78.6065,20500.0
2005-02-07 15:30:00,96.14,96.19,96.06,96.07,37300.0,78.5983,78.6392,78.5329,78.5411,37300.0
2005-02-07 15:40:00,96.07,96.3,96.07,96.07,57400.0,78.5411,78.7291,78.5411,78.5411,57400.0
2005-02-07 15:50:00,96.08,96.14,95.98,96.06,138500.0,78.5493,78.5983,78.4675,78.5329,138500.0
2005-02-08 09:30:00,96.1,96.13,95.53,95.87,34900.0,78.5656,78.5901,78.0996,78.3776,34900.0
2005-02-08 09:40:00,95.84,95.9,95.66,95.85,62300.0,78.353,78.4021,78.2059,78.3612,62300.0
2005-02-08 09:50:00,95.85,96.0,95.81,95.99,46500.0,78.3612,78.4839,78.3285,78.4757,46500.0
2005-02-08 10:00:00,95.99,96.18,95.98,96.12,22900.0,78.4757,78.631,78.4675,78.582,22900.0
2005-02-08 10:10:00,96.12,96.29,96.08,96.25,48700.0,78.582,78.7209,78.5493,78.6882,48700.0
2005-02-08 10:20:00,96.18,96.3,96.15,96.26,27900.0,78.631,78.7291,78.6065,78.6964,27900.0
2005-02-08 10:30:00,96.27,96.52,96.27,96.27,47700.0,78.7046,78.909,78.7046,78.7046,47700.0
2005-02-08 10:40:00,96.27,96.37,96.24,96.32,26800.0,78.7046,78.7863,78.6801,78.7455,26800.0
2005-02-08 10:50:00,96.32,96.32,96.19,96.19,23300.0,78.7455,78.7455,78.6392,78.6392,23300.0
2005-02-08 11:00:00,96.21,96.27,96.11,96.27,26000.0,78.6555,78.7046,78.5738,78.7046,26000.0
2005-02-08 11:10:00,96.28,96.45,96.26,96.4,33700.0,78.7128,78.8517,78.6964,78.8109,33700.0
2005-02-08 11:20:00,96.38,96.42,96.26,96.26,17800.0,78.7945,78.8272,78.6964,78.6964,17800.0
2005-02-08 11:30:00,96.27,96.33,96.26,96.32,25000.0,78.7046,78.7536,78.6964,78.7455,25000.0
2005-02-08 11:40:00,96.33,96.34,96.23,96.23,32800.0,78.7536,78.7618,78.6719,78.6719,32800.0
2005-02-08 11:50:00,96.23,96.26,96.2,96.21,25800.0,78.6719,78.6964,78.6474,78.6555,25800.0
2005-02-08 12:00:00,96.21,96.22,95.95,96.02,61400.0,78.6555,78.6637,78.443,78.5002,61400.0
2005-02-08 12:10:00,96.03,96.03,95.79,95.86,27600.0,78.5084,78.5084,78.3122,78.3694,27600.0
2005-02-08 12:20:00,95.83,95.85,95.68,95.68,21800.0,78.3449,78.3612,78.2222,78.2222,21800.0
2005-02-08 12:30:00,95.71,95.74,95.47,95.47,44000.0,78.2468,78.2713,78.0506,78.0506,44000.0
2005-02-08 12:40:00,95.46,95.51,95.3,95.41,50600.0,78.0424,78.0833,77.9116,78.0015,50600.0
2005-02-08 12:50:00,95.41,95.42,95.24,95.35,46200.0,78.0015,78.0097,77.8625,77.9525,46200.0
2005-02-08 13:00:00,95.39,95.58,95.39,95.56,38900.0,77.9852,78.1405,77.9852,78.1241,38900.0
2005-02-08 13:10:00,95.56,95.62,95.5,95.62,16600.0,78.1241,78.1732,78.0751,78.1732,16600.0
2005-02-08 13:20:00,95.59,95.79,95.59,95.79,19800.0,78.1487,78.3122,78.1487,78.3122,19800.0
2005-02-08 13:30:00,95.79,95.8,95.68,95.7,25300.0,78.3122,78.3203,78.2222,78.2386,25300.0
2005-02-08 13:40:00,95.7,95.77,95.5,95.5,571900.0,78.2386,78.2958,78.0751,78.0751,571900.0
2005-02-08 13:50:00,95.49,95.5,95.14,95.25,90400.0,78.0669,78.0751,77.7808,77.8707,90400.0
2005-02-08 14:00:00,95.22,95.38,95.1,95.3,59100.0,77.8462,77.977,77.7481,77.9116,59100.0
2005-02-08 14:10:00,95.3,95.65,95.3,95.62,67500.0,77.9116,78.1977,77.9116,78.1732,67500.0
2005-02-08 14:20:00,95.57,95.7,95.5,95.61,127800.0,78.1323,78.2386,78.0751,78.165,127800.0
2005-02-08 14:30:00,95.58,96.01,95.48,96.01,54700.0,78.1405,78.492,78.0587,78.492,54700.0
2005-02-08 14:40:00,96.0,96.43,96.0,96.25,120600.0,78.4839,78.8354,78.4839,78.6882,120600.0
2005-02-08 14:50:00,96.24,96.44,96.24,96.44,63100.0,78.6801,78.8436,78.6801,78.8436,63100.0
2005-02-08 15:00:00,96.45,96.48,96.26,96.38,85300.0,78.8517,78.8763,78.6964,78.7945,85300.0
2005-02-08 15:10:00,96.4,96.56,96.36,96.42,55600.0,78.8109,78.9417,78.7782,78.8272,55600.0
2005-02-08 15:20:00,96.42,96.81,96.42,96.54,91900.0,78.8272,79.1461,78.8272,78.9253,91900.0
2005-02-08 15:30:00,96.53,96.72,96.52,96.71,102000.0,78.9172,79.0725,78.909,79.0643,102000.0
2005-02-08 15:40:00,96.71,96.85,96.69,96.69,148400.0,79.0643,79.1788,79.048,79.048,148400.0
2005-02-08 15:50:00,96.69,96.83,96.68,96.75,112100.0,79.048,79.1624,79.0398,79.097,112100.0
2005-02-09 09:30:00,96.48,96.89,96.43,96.68,64200.0,78.8763,79.2115,78.8354,79.0398,64200.0
2005-02-09 09:40:00,96.73,96.74,96.45,96.57,126600.0,79.0807,79.0888,78.8517,78.9499,126600.0
2005-02-09 09:50:00,96.57,96.73,96.41,96.65,159500.0,78.9499,79.0807,78.819,79.0153,159500.0
2005-02-09 10:00:00,96.6,96.73,96.57,96.7,32400.0,78.9744,79.0807,78.9499,79.0561,32400.0
2005-02-09 10:10:00,96.67,96.7,96.52,96.59,62400.0,79.0316,79.0561,78.909,78.9662,62400.0
2005-02-09 10:20:00,96.6,96.68,96.56,96.62,46100.0,78.9744,79.0398,78.9417,78.9907,46100.0
2005-02-09 10:30:00,96.62,96.66,96.59,96.61,123800.0,78.9907,79.0234,78.9662,78.9826,123800.0
2005-02-09 10:40:00,96.62,96.8,96.56,96.8,101000.0,78.9907,79.1379,78.9417,79.1379,101000.0
2005-02-09 10:50:00,96.81,96.85,96.65,96.65,42000.0,79.1461,79.1788,79.0153,79.0153,42000.0
2005-02-09 11:00:00,96.67,96.67,96.6,96.64,47200.0,79.0316,79.0316,78.9744,79.0071,47200.0
2005-02-09 11:10:00,96.64,96.64,96.48,96.52,54900.0,79.0071,79.0071,78.8763,78.909,54900.0
2005-02-09 11:20:00,96.52,96.6,96.31,96.37,78100.0,78.909,78.9744,78.7373,78.7863,78100.0
2005-02-09 11:30:00,96.36,96.5,96.31,96.48,34800.0,78.7782,78.8926,78.7373,78.8763,34800.0
2005-02-09 11:40:00,96.46,96.5,96.42,96.47,41200.0,78.8599,78.8926,78.8272,78.8681,41200.0
2005-02-09 11:50:00,96.47,96.61,96.47,96.61,16500.0,78.8681,78.9826,78.8681,78.9826,16500.0
2005-02-09 12:00:00,96.6,96.6,96.54,96.58,14900.0,78.9744,78.9744,78.9253,78.958,14900.0
2005-02-09 12:10:00,96.58,96.63,96.58,96.62,13800.0,78.958,78.9989,78.958,78.9907,13800.0
2005-02-09 12:20:00,96.61,96.66,96.61,96.66,7500.0,78.9826,79.0234,78.9826,79.0234,7500.0
2005-02-09 12:30:00,96.66,96.71,96.64,96.68,15800.0,79.0234,79.0643,79.0071,79.0398,15800.0
2005-02-09 12:40:00,96.7,96.73,96.67,96.72,25900.0,79.0561,79.0807,79.0316,79.0725,25900.0
2005-02-09 12:50:00,96.72,96.76,96.72,96.74,15500.0,79.0725,79.1052,79.0725,79.0888,15500.0
2005-02-09 13:00:00,96.75,96.8,96.71,96.75,17100.0,79.097,79.1379,79.0643,79.097,17100.0
2005-02-09 13:10:00,96.75,96.85,96.74,96.82,11500.0,79.097,79.1788,79.0888,79.1542,11500.0
2005-02-09 13:20:00,96.82,97.08,96.82,97.08,22100.0,79.1542,79.3668,79.1542,79.3668,22100.0
2005-02-09 13:30:00,97.06,97.15,97.01,97.1,40600.0,79.3504,79.424,79.3096,79.3831,40600.0
2005-02-09 13:40:00,97.1,97.29,97.09,97.25,23500.0,79.3831,79.5385,79.375,79.5058,23500.0
2005-02-09 13:50:00,97.24,97.4,97.22,97.37,63600.0,79.4976,79.6284,79.4813,79.6039,63600.0
2005-02-09 14:00:00,97.36,97.39,96.92,96.92,35900.0,79.5957,79.6202,79.236,79.236,35900.0
2005-02-09 14:10:00,96.94,97.05,96.88,97.02,47800.0,79.2523,79.3423,79.2033,79.3177,47800.0
2005-02-09 14:20:00,97.03,97.08,96.93,97.01,32400.0,79.3259,79.3668,79.2442,79.3096,32400.0
2005-02-09 14:30:00,97.01,97.08,96.98,97.06,36000.0,79.3096,79.3668,79.285,79.3504,36000.0
2005-02-09 14:40:00,97.06,97.2,97.03,97.11,35600.0,79.3504,79.4649,79.3259,79.3913,35600.0
2005-02-09 14:50:00,97.1,97.11,96.64,97.01,28000.0,79.3831,79.3913,79.0071,79.3096,28000.0
2005-02-09 15:00:00,97.01,97.1,96.92,96.97,39000.0,79.3096,79.3831,79.236,79.2769,39000.0
2005-02-09 15:10:00,96.96,97.1,96.86,96.92,51100.0,79.2687,79.3831,79.1869,79.236,51100.0
2005-02-09 15:20:00,96.91,96.97,96.88,96.92,35300.0,79.2278,79.2769,79.2033,79.236,35300.0
2005-02-09 15:30:00,96.92,97.03,96.92,96.97,51200.0,79.236,79.3259,79.236,79.2769,51200.0
2005-02-09 15:40:00,96.94,97.0,96.89,96.89,111600.0,79.2523,79.3014,79.2115,79.2115,111600.0
2005-02-09 15:50:00,96.88,96.9,96.71,96.74,80700.0,79.2033,79.2196,79.0643,79.0888,80700.0
2005-02-10 09:30:00,96.87,97.16,96.71,96.94,46700.0,79.1951,79.4322,79.0643,79.2523,46700.0
2005-02-10 09:40:00,96.94,97.13,96.7,96.79,52000.0,79.2523,79.4077,79.0561,79.1297,52000.0
2005-02-10 09:50:00,96.79,96.79,96.15,96.21,71500.0,79.1297,79.1297,78.6065,78.6555,71500.0
2005-02-10 10:00:00,96.2,96.64,96.19,96.5,55200.0,78.6474,79.0071,78.6392,78.8926,55200.0
2005-02-10 10:10:00,96.5,96.81,96.49,96.74,69600.0,78.8926,79.1461,78.8844,79.0888,69600.0
2005-02-10 10:20:00,96.77,96.77,96.61,96.64,19500.0,79.1134,79.1134,78.9826,79.0071,19500.0
2005-02-10 10:30:00,96.62,96.69,96.59,96.68,22700.0,78.9907,79.048,78.9662,79.0398,22700.0
2005-02-10 10:40:00,96.68,96.69,96.58,96.68,23900.0,79.0398,79.048,78.958,79.0398,23900.0
2005-02-10 10:50:00,96.68,96.72,96.62,96.67,18700.0,79.0398,79.0725,78.9907,79.0316,18700.0
2005-02-10 11:00:00,96.68,96.78,96.68,96.78,24700.0,79.0398,79.1215,79.0398,79.1215,24700.0
2005-02-10 11:10:00,96.78,96.78,96.6,96.6,19900.0,79.1215,79.1215,78.9744,78.9744,19900.0
2005-02-10 11:20:00,96.6,96.63,96.52,96.63,32400.0,78.9744,78.9989,78.909,78.9989,32400.0
2005-02-10 11:30:00,96.63,96.63,96.51,96.51,19800.0,78.9989,78.9989,78.9008,78.9008,19800.0
2005-02-10 11:40:00,96.51,96.6,96.51,96.55,21800.0,78.9008,78.9744,78.9008,78.9335,21800.0
2005-02-10 11:50:00,96.55,96.62,96.55,96.58,19800.0,78.9335,78.9907,78.9335,78.958,19800.0
2005-02-10 12:00:00,96.58,96.63,96.58,96.63,21900.0,78.958,78.9989,78.958,78.9989,21900.0
2005-02-10 12:10:00,96.62,96.62,96.53,96.54,14000.0,78.9907,78.9907,78.9172,78.9253,14000.0
2005-02-10 12:20:00,96.55,96.69,96.53,96.69,18500.0,78.9335,79.048,78.9172,79.048,18500.0
2005-02-10 12:30:00,96.69,96.69,96.59,96.59,16600.0,79.048,79.048,78.9662,78.9662,16600.0
2005-02-10 12:40:00,96.58,96.6,96.57,96.6,12700.0,78.958,78.9744,78.9499,78.9744,12700.0
2005-02-10 12:50:00,96.59,96.65,96.58,96.65,23800.0,78.9662,79.0153,78.958,79.0153,23800.0
2005-02-10 13:00:00,96.65,96.67,96.5,96.58,20900.0,79.0153,79.0316,78.8926,78.958,20900.0
2005-02-10 13:10:00,96.58,96.72,96.58,96.68,92700.0,78.958,79.0725,78.958,79.0398,92700.0
2005-02-10 13:20:00,96.67,97.07,96.67,97.01,20500.0,79.0316,79.3586,79.0316,79.3096,20500.0
2005-02-10 13:30:00,97.01,97.1,96.88,96.99,47600.0,79.3096,79.3831,79.2033,79.2932,47600.0
2005-02-10 13:40:00,97.0,97.08,97.0,97.03,11600.0,79.3014,79.3668,79.3014,79.3259,11600.0
2005-02-10 13:50:00,97.03,97.16,97.02,97.12,13500.0,79.3259,79.4322,79.3177,79.3995,13500.0
2005-02-10 14:00:00,97.14,97.2,97.0,97.03,20000.0,79.4158,79.4649,79.3014,79.3259,20000.0
2005-02-10 14:10:00,97.05,97.1,96.97,97.0,10000.0,79.3423,79.3831,79.2769,79.3014,10000.0
2005-02-10 14:20:00,97.01,97.11,97.01,97.09,14700.0,79.3096,79.3913,79.3096,79.375,14700.0
2005-02-10 14:30:00,97.1,97.1,96.48,96.51,48900.0,79.3831,79.3831,78.8763,78.9008,48900.0
2005-02-10 14:40:00,96.51,96.55,96.36,96.54,65500.0,78.9008,78.9335,78.7782,78.9253,65500.0
2005-02-10 14:50:00,96.54,96.65,96.45,96.55,38900.0,78.9253,79.0153,78.8517,78.9335,38900.0
2005-02-10 15:00:00,96.54,96.55,96.41,96.53,24300.0,78.9253,78.9335,78.819,78.9172,24300.0
2005-02-10 15:10:00,96.53,96.54,96.47,96.52,15000.0,78.9172,78.9253,78.8681,78.909,15000.0
2005-02-10 15:20:00,96.52,96.65,96.49,96.6,30200.0,78.909,79.0153,78.8844,78.9744,30200.0
2005-02-10 15:30:00,96.62,96.71,96.59,96.6,26800.0,78.9907,79.0643,78.9662,78.9744,26800.0
2005-02-10 15:40:00,96.6,96.61,96.41,96.42,25800.0,78.9744,78.9826,78.819,78.8272,25800.0
2005-02-10 15:50:00,96.42,96.54,96.42,96.47,46100.0,78.8272,78.9253,78.8272,78.8681,46100.0
2005-02-11 09:30:00,96.73,97.05,96.7,96.96,45300.0,79.0807,79.3423,79.0561,79.2687,45300.0
2005-02-11 09:40:00,96.95,96.96,96.71,96.85,42500.0,79.2605,79.2687,79.0643,79.1788,42500.0
2005-02-11 09:50:00,96.87,97.11,96.79,96.94,35700.0,79.1951,79.3913,79.1297,79.2523,35700.0
2005-02-11 10:00:00,96.99,97.04,96.66,96.66,34700.0,79.2932,79.3341,79.0234,79.0234,34700.0
2005-02-11 10:10:00,96.6,96.92,96.58,96.92,22100.0,78.9744,79.236,78.958,79.236,22100.0
2005-02-11 10:20:00,96.93,96.96,96.71,96.96,22900.0,79.2442,79.2687,79.0643,79.2687,22900.0
2005-02-11 10:30:00,96.98,96.99,96.8,96.98,28500.0,79.285,79.2932,79.1379,79.285,28500.0
2005-02-11 10:40:00,96.99,97.06,96.95,96.98,15200.0,79.2932,79.3504,79.2605,79.285,15200.0
2005-02-11 10:50:00,96.99,97.01,96.92,96.92,8300.0,79.2932,79.3096,79.236,79.236,8300.0
2005-02-11 11:00:00,96.91,97.38,96.89,97.35,31700.0,79.2278,79.6121,79.2115,79.5875,31700.0
2005-02-11 11:10:00,97.36,97.75,97.36,97.75,59100.0,79.5957,79.9145,79.5957,79.9145,59100.0
2005-02-11 11:20:00,97.75,98.15,97.69,98.06,44400.0,79.9145,80.2416,79.8655,80.168,44400.0
2005-02-11 11:30:00,98.17,98.2,97.92,97.99,46600.0,80.2579,80.2824,80.0535,80.1108,46600.0
2005-02-11 11:40:00,97.97,98.12,97.92,98.05,47500.0,80.0944,80.217,80.0535,80.1598,47500.0
2005-02-11 11:50:00,98.05,98.43,98.05,98.42,128400.0,80.1598,80.4705,80.1598,80.4623,128400.0
2005-02-11 12:00:00,98.42,98.44,98.28,98.36,43700.0,80.4623,80.4787,80.3478,80.4132,43700.0
2005-02-11 12:10:00,98.34,98.37,98.07,98.11,78200.0,80.3969,80.4214,80.1762,80.2089,78200.0
2005-02-11 12:20:00,98.12,98.29,98.11,98.12,31100.0,80.217,80.356,80.2089,80.217,31100.0
2005-02-11 12:30:00,98.13,98.15,98.06,98.08,30600.0,80.2252,80.2416,80.168,80.1843,30600.0
2005-02-11 12:40:00,98.08,98.09,98.02,98.08,23900.0,80.1843,80.1925,80.1353,80.1843,23900.0
2005-02-11 12:50:00,98.11,98.15,98.06,98.08,12200.0,80.2089,80.2416,80.168,80.1843,12200.0
2005-02-11 13:00:00,98.08,98.16,98.03,98.1,19200.0,80.1843,80.2497,80.1435,80.2007,19200.0
2005-02-11 13:10:00,98.09,98.15,98.05,98.07,17700.0,80.1925,80.2416,80.1598,80.1762,17700.0
2005-02-11 13:20:00,98.09,98.14,98.05,98.13,26400.0,80.1925,80.2334,80.1598,80.2252,26400.0
2005-02-11 13:30:00,98.13,98.17,98.1,98.12,14000.0,80.2252,80.2579,80.2007,80.217,14000.0
2005-02-11 13:40:00,98.13,98.24,98.13,98.23,24000.0,80.2252,80.3151,80.2252,80.307,24000.0
2005-02-11 13:50:00,98.24,98.43,98.22,98.39,21400.0,80.3151,80.4705,80.2988,80.4378,21400.0
2005-02-11 14:00:00,98.36,98.36,98.25,98.26,27100.0,80.4132,80.4132,80.3233,80.3315,27100.0
2005-02-11 14:10:00,98.28,98.44,98.27,98.43,23000.0,80.3478,80.4787,80.3397,80.4705,23000.0
2005-02-11 14:20:00,98.44,98.44,98.35,98.4,22100.0,80.4787,80.4787,80.4051,80.446,22100.0
2005-02-11 14:30:00,98.34,98.46,98.34,98.44,11800.0,80.3969,80.495,80.3969,80.4787,11800.0
2005-02-11 14:40:00,98.45,98.57,98.42,98.42,37000.0,80.4868,80.5849,80.4623,80.4623,37000.0
2005-02-11 14:50:00,98.42,98.52,98.4,98.4,33100.0,80.4623,80.5441,80.446,80.446,33100.0
2005-02-11 15:00:00,98.4,98.48,98.39,98.46,17600.0,80.446,80.5114,80.4378,80.495,17600.0
2005-02-11 15:10:00,98.47,98.52,98.38,98.39,25700.0,80.5032,80.5441,80.4296,80.4378,25700.0
2005-02-11 15:20:00,98.39,98.43,98.28,98.29,36500.0,80.4378,80.4705,80.3478,80.356,36500.0
2005-02-11 15:30:00,98.31,98.32,98.2,98.2,23600.0,80.3724,80.3805,80.2824,80.2824,23600.0
2005-02-11 15:40:00,98.21,98.21,98.12,98.14,56400.0,80.2906,80.2906,80.217,80.2334,56400.0
2005-02-11 15:50:00,98.15,98.18,98.04,98.06,60600.0,80.2416,80.2661,80.1516,80.168,60600.0
2005-02-14 09:30:00,97.75,97.76,97.35,97.57,67000.0,79.9145,79.9227,79.5875,79.7674,67000.0
2005-02-14 09:40:00,97.5,97.68,97.1,97.16,67600.0,79.7102,79.8573,79.3831,79.4322,67600.0
2005-02-14 09:50:00,97.15,97.27,96.94,97.22,70900.0,79.424,79.5221,79.2523,79.4813,70900.0
2005-02-14 10:00:00,97.21,97.29,97.0,97.11,166800.0,79.4731,79.5385,79.3014,79.3913,166800.0
2005-02-14 10:10:00,97.1,97.13,97.01,97.05,38400.0,79.3831,79.4077,79.3096,79.3423,38400.0
2005-02-14 10:20:00,97.05,97.08,97.01,97.01,31300.0,79.3423,79.3668,79.3096,79.3096,31300.0
2005-02-14 10:30:00,97.12,97.12,96.94,96.96,59900.0,79.3995,79.3995,79.2523,79.2687,59900.0
2005-02-14 10:40:00,96.93,96.96,96.88,96.9,56400.0,79.2442,79.2687,79.2033,79.2196,56400.0
2005-02-14 10:50:00,96.88,96.9,96.8,96.8,59000.0,79.2033,79.2196,79.1379,79.1379,59000.0
2005-02-14 11:00:00,96.79,96.86,96.76,96.82,68300.0,79.1297,79.1869,79.1052,79.1542,68300.0
2005-02-14 11:10:00,96.83,96.91,96.74,96.82,37900.0,79.1624,79.2278,79.0888,79.1542,37900.0
2005-02-14 11:20:00,96.82,96.96,96.82,96.84,79300.0,79.1542,79.2687,79.1542,79.1706,79300.0
2005-02-14 11:30:00,96.82,96.89,96.82,96.84,20800.0,79.1542,79.2115,79.1542,79.1706,20800.0
2005-02-14 11:40:00,96.84,96.88,96.71,96.8,64700.0,79.1706,79.2033,79.0643,79.1379,64700.0
2005-02-14 11:50:00,96.8,96.87,96.74,96.74,33100.0,79.1379,79.1951,79.0888,79.0888,33100.0
2005-02-14 12:00:00,96.8,96.8,96.69,96.78,61600.0,79.1379,79.1379,79.048,79.1215,61600.0
2005-02-14 12:10:00,96.78,96.8,96.75,96.77,30700.0,79.1215,79.1379,79.097,79.1134,30700.0
2005-02-14 12:20:00,96.75,96.8,96.72,96.77,35600.0,79.097,79.1379,79.0725,79.1134,35600.0
2005-02-14 12:30:00,96.74,96.75,96.68,96.68,56700.0,79.0888,79.097,79.0398,79.0398,56700.0
2005-02-14 12:40:00,96.68,96.74,96.67,96.69,27900.0,79.0398,79.0888,79.0316,79.048,27900.0
2005-02-14 12:50:00,96.72,96.75,96.69,96.75,18400.0,79.0725,79.097,79.048,79.097,18400.0
2005-02-14 13:00:00,96.76,96.77,96.66,96.68,15700.0,79.1052,79.1134,79.0234,79.0398,15700.0
2005-02-14 13:10:00,96.67,96.71,96.65,96.65,16400.0,79.0316,79.0643,79.0153,79.0153,16400.0
2005-02-14 13:20:00,96.65,96.68,96.62,96.65,26700.0,79.0153,79.0398,78.9907,79.0153,26700.0
2005-02-14 13:30:00,96.64,96.67,96.62,96.64,21600.0,79.0071,79.0316,78.9907,79.0071,21600.0
2005-02-14 13:40:00,96.63,96.63,96.55,96.59,32900.0,78.9989,78.9989,78.9335,78.9662,32900.0
2005-02-14 13:50:00,96.59,96.66,96.46,96.47,73400.0,78.9662,79.0234,78.8599,78.8681,73400.0
2005-02-14 14:00:00,96.45,96.45,96.24,96.36,77200.0,78.8517,78.8517,78.6801,78.7782,77200.0
2005-02-14 14:10:00,96.36,96.37,96.26,96.26,41300.0,78.7782,78.7863,78.6964,78.6964,41300.0
2005-02-14 14:20:00,96.26,96.33,96.16,96.16,76200.0,78.6964,78.7536,78.6147,78.6147,76200.0
2005-02-14 14:30:00,96.16,96.2,96.13,96.14,78000.0,78.6147,78.6474,78.5901,78.5983,78000.0
2005-02-14 14:40:00,96.14,96.15,95.95,95.97,87200.0,78.5983,78.6065,78.443,78.4593,87200.0
2005-02-14 14:50:00,95.98,96.07,95.96,95.97,53300.0,78.4675,78.5411,78.4512,78.4593,53300.0
2005-02-14 15:00:00,95.96,96.22,95.89,96.14,67900.0,78.4512,78.6637,78.3939,78.5983,67900.0
2005-02-14 15:10:00,96.14,96.28,96.04,96.19,81900.0,78.5983,78.7128,78.5166,78.6392,81900.0
2005-02-14 15:20:00,96.18,96.24,96.13,96.24,46100.0,78.631,78.6801,78.5901,78.6801,46100.0
2005-02-14 15:30:00,96.25,96.34,96.22,96.33,66700.0,78.6882,78.7618,78.6637,78.7536,66700.0
2005-02-14 15:40:00,96.33,96.5,96.3,96.4,65600.0,78.7536,78.8926,78.7291,78.8109,65600.0
2005-02-14 15:50:00,96.41,96.44,96.3,96.3,72700.0,78.819,78.8436,78.7291,78.7291,72700.0
2005-02-15 09:30:00,96.78,96.8,96.19,96.19,65000.0,79.1215,79.1379,78.6392,78.6392,65000.0
2005-02-15 09:40:00,96.24,96.44,96.06,96.17,56000.0,78.6801,78.8436,78.5329,78.6228,56000.0
2005-02-15 09:50:00,96.17,96.34,96.15,96.21,40400.0,78.6228,78.7618,78.6065,78.6555,40400.0
2005-02-15 10:00:00,96.16,96.25,96.03,96.23,36600.0,78.6147,78.6882,78.5084,78.6719,36600.0
2005-02-15 10:10:00,96.2,96.24,95.98,96.07,37100.0,78.6474,78.6801,78.4675,78.5411,37100.0
2005-02-15 10:20:00,96.07,96.16,96.07,96.12,33100.0,78.5411,78.6147,78.5411,78.582,33100.0
2005-02-15 10:30:00,96.15,96.55,96.15,96.54,30700.0,78.6065,78.9335,78.6065,78.9253,30700.0
2005-02-15 10:40:00,96.55,96.56,96.48,96.53,42800.0,78.9335,78.9417,78.8763,78.9172,42800.0
2005-02-15 10:50:00,96.45,96.62,96.42,96.62,37300.0,78.8517,78.9907,78.8272,78.9907,37300.0
2005-02-15 11:00:00,96.62,96.62,96.5,96.52,24200.0,78.9907,78.9907,78.8926,78.909,24200.0
2005-02-15 11:10:00,96.52,96.56,96.5,96.52,35300.0,78.909,78.9417,78.8926,78.909,35300.0
2005-02-15 11:20:00,96.5,96.53,96.5,96.53,21300.0,78.8926,78.9172,78.8926,78.9172,21300.0
2005-02-15 11:30:00,96.53,96.53,96.4,96.48,21000.0,78.9172,78.9172,78.8109,78.8763,21000.0
2005-02-15 11:40:00,96.48,96.51,96.4,96.4,14500.0,78.8763,78.9008,78.8109,78.8109,14500.0
2005-02-15 11:50:00,96.41,96.42,96.35,96.36,18000.0,78.819,78.8272,78.77,78.7782,18000.0
2005-02-15 12:00:00,96.35,96.47,96.34,96.46,23800.0,78.77,78.8681,78.7618,78.8599,23800.0
2005-02-15 12:10:00,96.45,96.54,96.44,96.54,26300.0,78.8517,78.9253,78.8436,78.9253,26300.0
2005-02-15 12:20:00,96.55,96.55,96.45,96.49,26500.0,78.9335,78.9335,78.8517,78.8844,26500.0
2005-02-15 12:30:00,96.53,96.6,96.52,96.58,16300.0,78.9172,78.9744,78.909,78.958,16300.0
2005-02-15 12:40:00,96.58,96.69,96.58,96.69,20500.0,78.958,79.048,78.958,79.048,20500.0
2005-02-15 12:50:00,96.7,96.75,96.63,96.63,16200.0,79.0561,79.097,78.9989,78.9989,16200.0
2005-02-15 13:00:00,96.64,96.64,96.59,96.62,20700.0,79.0071,79.0071,78.9662,78.9907,20700.0
2005-02-15 13:10:00,96.62,96.62,96.55,96.56,9500.0,78.9907,78.9907,78.9335,78.9417,9500.0
2005-02-15 13:20:00,96.57,96.61,96.36,96.36,22500.0,78.9499,78.9826,78.7782,78.7782,22500.0
2005-02-15 13:30:00,96.36,96.5,96.29,96.5,30200.0,78.7782,78.8926,78.7209,78.8926,30200.0
2005-02-15 13:40:00,96.5,96.54,96.45,96.52,26000.0,78.8926,78.9253,78.8517,78.909,26000.0
2005-02-15 13:50:00,96.53,96.53,96.36,96.4,14500.0,78.9172,78.9172,78.7782,78.8109,14500.0
2005-02-15 14:00:00,96.38,96.43,96.3,96.3,22600.0,78.7945,78.8354,78.7291,78.7291,22600.0
2005-02-15 14:10:00,96.31,96.4,96.27,96.27,28100.0,78.7373,78.8109,78.7046,78.7046,28100.0
2005-02-15 14:20:00,96.25,96.47,96.23,96.44,50600.0,78.6882,78.8681,78.6719,78.8436,50600.0
2005-02-15 14:30:00,96.45,96.5,96.39,96.5,27600.0,78.8517,78.8926,78.8027,78.8926,27600.0
2005-02-15 14:40:00,96.52,96.62,96.52,96.58,15600.0,78.909,78.9907,78.909,78.958,15600.0
2005-02-15 14:50:00,96.58,96.72,96.56,96.72,30600.0,78.958,79.0725,78.9417,79.0725,30600.0
2005-02-15 15:00:00,96.72,96.86,96.66,96.86,25300.0,79.0725,79.1869,79.0234,79.1869,25300.0
2005-02-15 15:10:00,96.86,97.11,96.86,97.09,58500.0,79.1869,79.3913,79.1869,79.375,58500.0
2005-02-15 15:20:00,97.11,97.2,96.97,97.01,56500.0,79.3913,79.4649,79.2769,79.3096,56500.0
2005-02-15 15:30:00,97.01,97.1,96.96,97.05,49500.0,79.3096,79.3831,79.2687,79.3423,49500.0
2005-02-15 15:40:00,97.06,97.15,96.98,97.07,36200.0,79.3504,79.424,79.285,79.3586,36200.0
2005-02-15 15:50:00,97.07,97.07,96.9,97.06,77100.0,79.3586,79.3586,79.2196,79.3504,77100.0
2005-02-16 09:30:00,97.09,97.46,96.82,97.34,44900.0,79.375,79.6775,79.1542,79.5794,44900.0
2005-02-16 09:40:00,97.34,97.51,97.17,97.37,48600.0,79.5794,79.7183,79.4404,79.6039,48600.0
2005-02-16 09:50:00,97.4,97.48,97.34,97.44,39900.0,79.6284,79.6938,79.5794,79.6611,39900.0
2005-02-16 10:00:00,97.44,97.44,97.2,97.35,47000.0,79.6611,79.6611,79.4649,79.5875,47000.0
2005-02-16 10:10:00,97.34,97.42,97.26,97.39,26600.0,79.5794,79.6448,79.514,79.6202,26600.0
2005-02-16 10:20:00,97.38,97.56,97.37,97.51,27200.0,79.6121,79.7592,79.6039,79.7183,27200.0
2005-02-16 10:30:00,97.5,97.87,97.49,97.78,57500.0,79.7102,80.0127,79.702,79.9391,57500.0
2005-02-16 10:40:00,97.78,97.78,97.67,97.76,35800.0,79.9391,79.9391,79.8491,79.9227,35800.0
2005-02-16 10:50:00,97.74,97.83,97.66,97.81,28100.0,79.9064,79.98,79.841,79.9636,28100.0
2005-02-16 11:00:00,97.8,97.91,97.69,97.91,40100.0,79.9554,80.0454,79.8655,80.0454,40100.0
2005-02-16 11:10:00,97.95,98.09,97.9,97.9,63400.0,80.0781,80.1925,80.0372,80.0372,63400.0
2005-02-16 11:20:00,97.88,98.09,97.88,97.91,15900.0,80.0208,80.1925,80.0208,80.0454,15900.0
2005-02-16 11:30:00,97.89,97.94,97.86,97.89,8400.0,80.029,80.0699,80.0045,80.029,8400.0
2005-02-16 11:40:00,97.9,97.92,97.87,97.92,6400.0,80.0372,80.0535,80.0127,80.0535,6400.0
2005-02-16 11:50:00,97.92,97.93,97.85,97.88,20800.0,80.0535,80.0617,79.9963,80.0208,20800.0
2005-02-16 12:00:00,97.9,97.95,97.88,97.95,10500.0,80.0372,80.0781,80.0208,80.0781,10500.0
2005-02-16 12:10:00,97.95,98.0,97.91,97.92,10800.0,80.0781,80.1189,80.0454,80.0535,10800.0
2005-02-16 12:20:00,97.91,97.96,97.9,97.95,13200.0,80.0454,80.0862,80.0372,80.0781,13200.0
2005-02-16 12:30:00,97.94,97.94,97.81,97.83,26100.0,80.0699,80.0699,79.9636,79.98,26100.0
2005-02-16 12:40:00,97.85,97.93,97.85,97.93,13200.0,79.9963,80.0617,79.9963,80.0617,13200.0
2005-02-16 12:50:00,97.92,98.02,97.92,97.98,16100.0,80.0535,80.1353,80.0535,80.1026,16100.0
2005-02-16 13:00:00,98.0,98.1,97.92,98.1,14400.0,80.1189,80.2007,80.0535,80.2007,14400.0
2005-02-16 13:10:00,98.1,98.2,98.06,98.09,24200.0,80.2007,80.2824,80.168,80.1925,24200.0
2005-02-16 13:20:00,98.11,98.16,98.08,98.15,7400.0,80.2089,80.2497,80.1843,80.2416,7400.0
2005-02-16 13:30:00,98.14,98.14,98.01,98.03,21200.0,80.2334,80.2334,80.1271,80.1435,21200.0
2005-02-16 13:40:00,98.04,98.19,98.04,98.15,21900.0,80.1516,80.2743,80.1516,80.2416,21900.0
2005-02-16 13:50:00,98.15,98.16,98.09,98.1,14100.0,80.2416,80.2497,80.1925,80.2007,14100.0
2005-02-16 14:00:00,98.1,98.15,98.09,98.14,10800.0,80.2007,80.2416,80.1925,80.2334,10800.0
2005-02-16 14:10:00,98.14,98.16,98.06,98.08,12200.0,80.2334,80.2497,80.168,80.1843,12200.0
2005-02-16 14:20:00,98.09,98.16,98.08,98.13,15500.0,80.1925,80.2497,80.1843,80.2252,15500.0
2005-02-16 14:30:00,98.13,98.18,98.11,98.11,26500.0,80.2252,80.2661,80.2089,80.2089,26500.0
2005-02-16 14:40:00,98.11,98.3,98.06,98.19,32700.0,80.2089,80.3642,80.168,80.2743,32700.0
2005-02-16 14:50:00,98.18,98.6,98.18,98.6,61200.0,80.2661,80.6095,80.2661,80.6095,61200.0
2005-02-16 15:00:00,98.61,98.61,98.49,98.49,48400.0,80.6176,80.6176,80.5195,80.5195,48400.0
2005-02-16 15:10:00,98.48,98.51,98.41,98.46,60100.0,80.5114,80.5359,80.4541,80.495,60100.0
2005-02-16 15:20:00,98.45,98.48,98.29,98.29,67400.0,80.4868,80.5114,80.356,80.356,67400.0
2005-02-16 15:30:00,98.29,98.3,98.17,98.22,42900.0,80.356,80.3642,80.2579,80.2988,42900.0
2005-02-16 15:40:00,98.22,98.28,98.18,98.22,62700.0,80.2988,80.3478,80.2661,80.2988,62700.0
2005-02-16 15:50:00,98.23,98.42,98.22,98.37,64100.0,80.307,80.4623,80.2988,80.4214,64100.0
2005-02-17 09:30:00,98.15,98.24,98.03,98.05,36300.0,80.2416,80.3151,80.1435,80.1598,36300.0
2005-02-17 09:40:00,98.05,98.35,98.03,98.34,32800.0,80.1598,80.4051,80.1435,80.3969,32800.0
2005-02-17 09:50:00,98.32,98.41,98.26,98.3,12600.0,80.3805,80.4541,80.3315,80.3642,12600.0
2005-02-17 10:00:00,98.3,98.3,98.04,98.06,22500.0,80.3642,80.3642,80.1516,80.168,22500.0
2005-02-17 10:10:00,98.06,98.06,97.32,97.52,37200.0,80.168,80.168,79.563,79.7265,37200.0
2005-02-17 10:20:00,97.52,97.55,97.36,97.39,24000.0,79.7265,79.751,79.5957,79.6202,24000.0
2005-02-17 10:30:00,97.34,97.51,96.97,97.18,53600.0,79.5794,79.7183,79.2769,79.4486,53600.0
2005-02-17 10:40:00,97.18,97.33,97.15,97.32,28900.0,79.4486,79.5712,79.424,79.563,28900.0
2005-02-17 10:50:00,97.32,97.5,97.28,97.48,22800.0,79.563,79.7102,79.5303,79.6938,22800.0
2005-02-17 11:00:00,97.48,97.53,97.33,97.41,36300.0,79.6938,79.7347,79.5712,79.6366,36300.0
2005-02-17 11:10:00,97.4,97.46,97.36,97.45,17100.0,79.6284,79.6775,79.5957,79.6693,17100.0
2005-02-17 11:20:00,97.41,97.78,97.41,97.75,20900.0,79.6366,79.9391,79.6366,79.9145,20900.0
2005-02-17 11:30:00,97.76,97.9,97.76,97.87,10800.0,79.9227,80.0372,79.9227,80.0127,10800.0
2005-02-17 11:40:00,97.89,97.93,97.87,97.93,14200.0,80.029,80.0617,80.0127,80.0617,14200.0
2005-02-17 11:50:00,97.9,97.92,97.74,97.84,6100.0,80.0372,80.0535,79.9064,79.9881,6100.0
2005-02-17 12:00:00,97.86,97.98,97.83,97.94,16900.0,80.0045,80.1026,79.98,80.0699,16900.0
2005-02-17 12:10:00,97.94,98.0,97.9,97.98,10800.0,80.0699,80.1189,80.0372,80.1026,10800.0
2005-02-17 12:20:00,98.0,98.11,98.0,98.1,11400.0,80.1189,80.2089,80.1189,80.2007,11400.0
2005-02-17 12:30:00,98.09,98.1,97.97,98.02,13400.0,80.1925,80.2007,80.0944,80.1353,13400.0
2005-02-17 12:40:00,98.02,98.1,98.0,98.1,8900.0,80.1353,80.2007,80.1189,80.2007,8900.0
2005-02-17 12:50:00,98.08,98.12,98.06,98.12,11600.0,80.1843,80.217,80.168,80.217,11600.0
2005-02-17 13:00:00,98.14,98.23,98.14,98.17,11300.0,80.2334,80.307,80.2334,80.2579,11300.0
2005-02-17 13:10:00,98.18,98.18,98.03,98.03,7900.0,80.2661,80.2661,80.1435,80.1435,7900.0
2005-02-17 13:20:00,98.02,98.02,97.81,97.88,24800.0,80.1353,80.1353,79.9636,80.0208,24800.0
2005-02-17 13:30:00,97.87,97.96,97.86,97.95,13200.0,80.0127,80.0862,80.0045,80.0781,13200.0
2005-02-17 13:40:00,97.92,97.95,97.86,97.9,13000.0,80.0535,80.0781,80.0045,80.0372,13000.0
2005-02-17 13:50:00,97.9,97.95,97.84,97.9,11800.0,80.0372,80.0781,79.9881,80.0372,11800.0
2005-02-17 14:00:00,97.89,97.9,97.81,97.87,16600.0,80.029,80.0372,79.9636,80.0127,16600.0
2005-02-17 14:10:00,97.86,98.12,97.84,98.05,36000.0,80.0045,80.217,79.9881,80.1598,36000.0
2005-02-17 14:20:00,98.06,98.14,98.06,98.14,5700.0,80.168,80.2334,80.168,80.2334,5700.0
2005-02-17 14:30:00,98.11,98.13,98.0,98.03,13800.0,80.2089,80.2252,80.1189,80.1435,13800.0
2005-02-17 14:40:00,98.01,98.09,97.84,97.85,39900.0,80.1271,80.1925,79.9881,79.9963,39900.0
2005-02-17 14:50:00,97.85,97.85,97.67,97.79,18700.0,79.9963,79.9963,79.8491,79.9473,18700.0
2005-02-17 15:00:00,97.79,97.82,97.72,97.77,21400.0,79.9473,79.9718,79.89,79.9309,21400.0
2005-02-17 15:10:00,97.79,97.86,97.75,97.86,11900.0,79.9473,80.0045,79.9145,80.0045,11900.0
2005-02-17 15:20:00,97.86,97.86,97.77,97.8,16700.0,80.0045,80.0045,79.9309,79.9554,16700.0
2005-02-17 15:30:00,97.8,97.95,97.79,97.89,18100.0,79.9554,80.0781,79.9473,80.029,18100.0
2005-02-17 15:40:00,97.9,98.02,97.75,97.75,82300.0,80.0372,80.1353,79.9145,79.9145,82300.0
2005-02-17 15:50:00,97.76,97.76,97.69,97.74,131400.0,79.9227,79.9227,79.8655,79.9064,131400.0
2005-02-18 09:30:00,97.8,98.19,97.78,98.06,72000.0,79.9554,80.2743,79.9391,80.168,72000.0
2005-02-18 09:40:00,98.06,98.15,97.99,98.05,37700.0,80.168,80.2416,80.1108,80.1598,37700.0
2005-02-18 09:50:00,98.02,98.02,97.67,97.71,51100.0,80.1353,80.1353,79.8491,79.8818,51100.0
2005-02-18 10:00:00,97.71,97.95,97.7,97.91,38500.0,79.8818,80.0781,79.8737,80.0454,38500.0
2005-02-18 10:10:00,97.86,97.99,97.83,97.84,16000.0,80.0045,80.1108,79.98,79.9881,16000.0
2005-02-18 10:20:00,97.8,97.8,97.71,97.75,21200.0,79.9554,79.9554,79.8818,79.9145,21200.0
2005-02-18 10:30:00,97.73,97.9,97.72,97.84,18300.0,79.8982,80.0372,79.89,79.9881,18300.0
2005-02-18 10:40:00,97.85,97.85,97.54,97.54,13500.0,79.9963,79.9963,79.7429,79.7429,13500.0
2005-02-18 10:50:00,97.55,97.65,97.53,97.6,17600.0,79.751,79.8328,79.7347,79.7919,17600.0
2005-02-18 11:00:00,97.6,97.63,97.31,97.45,38100.0,79.7919,79.8164,79.5548,79.6693,38100.0
2005-02-18 11:10:00,97.45,97.46,97.39,97.43,25100.0,79.6693,79.6775,79.6202,79.6529,25100.0
2005-02-18 11:20:00,97.43,97.44,97.31,97.39,18200.0,79.6529,79.6611,79.5548,79.6202,18200.0
2005-02-18 11:30:00,97.38,97.42,97.27,97.27,19000.0,79.6121,79.6448,79.5221,79.5221,19000.0
2005-02-18 11:40:00,97.28,97.28,96.93,97.0,25200.0,79.5303,79.5303,79.2442,79.3014,25200.0
2005-02-18 11:50:00,97.0,97.24,96.84,97.15,34800.0,79.3014,79.4976,79.1706,79.424,34800.0
2005-02-18 12:00:00,97.15,97.21,97.03,97.03,28600.0,79.424,79.4731,79.3259,79.3259,28600.0
2005-02-18 12:10:00,97.03,97.18,97.02,97.15,12800.0,79.3259,79.4486,79.3177,79.424,12800.0
2005-02-18 12:20:00,97.13,97.17,97.02,97.07,11200.0,79.4077,79.4404,79.3177,79.3586,11200.0
2005-02-18 12:30:00,97.06,97.17,97.05,97.15,6900.0,79.3504,79.4404,79.3423,79.424,6900.0
2005-02-18 12:40:00,97.15,97.19,97.11,97.17,11000.0,79.424,79.4567,79.3913,79.4404,11000.0
2005-02-18 12:50:00,97.16,97.23,97.16,97.23,23100.0,79.4322,79.4894,79.4322,79.4894,23100.0
2005-02-18 13:00:00,97.24,97.29,97.16,97.21,15200.0,79.4976,79.5385,79.4322,79.4731,15200.0
2005-02-18 13:10:00,97.21,97.21,97.09,97.19,13300.0,79.4731,79.4731,79.375,79.4567,13300.0
2005-02-18 13:20:00,97.19,97.22,97.16,97.18,9300.0,79.4567,79.4813,79.4322,79.4486,9300.0
2005-02-18 13:30:00,97.22,97.31,97.22,97.28,14300.0,79.4813,79.5548,79.4813,79.5303,14300.0
2005-02-18 13:40:00,97.27,97.29,97.23,97.24,12600.0,79.5221,79.5385,79.4894,79.4976,12600.0
2005-02-18 13:50:00,97.23,97.33,97.23,97.31,10000.0,79.4894,79.5712,79.4894,79.5548,10000.0
2005-02-18 14:00:00,97.31,97.34,97.27,97.33,12800.0,79.5548,79.5794,79.5221,79.5712,12800.0
2005-02-18 14:10:00,97.35,97.44,97.35,97.41,4700.0,79.5875,79.6611,79.5875,79.6366,4700.0
2005-02-18 14:20:00,97.42,97.42,97.34,97.38,8400.0,79.6448,79.6448,79.5794,79.6121,8400.0
2005-02-18 14:30:00,97.39,97.44,97.36,97.43,12600.0,79.6202,79.6611,79.5957,79.6529,12600.0
2005-02-18 14:40:00,97.42,97.48,97.41,97.47,11300.0,79.6448,79.6938,79.6366,79.6856,11300.0
2005-02-18 14:50:00,97.48,97.59,97.48,97.52,58900.0,79.6938,79.7837,79.6938,79.7265,58900.0
2005-02-18 15:00:00,97.52,97.53,97.43,97.44,10700.0,79.7265,79.7347,79.6529,79.6611,10700.0
2005-02-18 15:10:00,97.44,97.47,97.41,97.47,11300.0,79.6611,79.6856,79.6366,79.6856,11300.0
2005-02-18 15:20:00,97.5,97.56,97.5,97.55,36400.0,79.7102,79.7592,79.7102,79.751,36400.0
2005-02-18 15:30:00,97.55,97.55,97.36,97.36,20400.0,79.751,79.751,79.5957,79.5957,20400.0
2005-02-18 15:40:00,97.35,97.45,97.34,97.43,38800.0,79.5875,79.6693,79.5794,79.6529,38800.0
2005-02-18 15:50:00,97.43,97.45,97.31,97.43,45400.0,79.6529,79.6693,79.5548,79.6529,45400.0
2005-02-22 09:30:00,97.04,97.34,96.5,96.51,49600.0,79.3341,79.5794,78.8926,78.9008,49600.0
2005-02-22 09:40:00,96.56,96.8,96.5,96.8,42200.0,78.9417,79.1379,78.8926,79.1379,42200.0
2005-02-22 09:50:00,96.8,96.8,96.61,96.64,21300.0,79.1379,79.1379,78.9826,79.0071,21300.0
2005-02-22 10:00:00,96.64,96.74,96.61,96.68,24100.0,79.0071,79.0888,78.9826,79.0398,24100.0
2005-02-22 10:10:00,96.65,96.75,96.63,96.65,19600.0,79.0153,79.097,78.9989,79.0153,19600.0
2005-02-22 10:20:00,96.65,96.74,96.56,96.61,25900.0,79.0153,79.0888,78.9417,78.9826,25900.0
2005-02-22 10:30:00,96.6,96.94,96.6,96.94,51800.0,78.9744,79.2523,78.9744,79.2523,51800.0
2005-02-22 10:40:00,96.94,96.99,96.76,96.78,34300.0,79.2523,79.2932,79.1052,79.1215,34300.0
2005-02-22 10:50:00,96.78,96.81,96.52,96.52,21500.0,79.1215,79.1461,78.909,78.909,21500.0
2005-02-22 11:00:00,96.53,96.54,96.3,96.33,29200.0,78.9172,78.9253,78.7291,78.7536,29200.0
2005-02-22 11:10:00,96.31,96.37,96.17,96.18,30500.0,78.7373,78.7863,78.6228,78.631,30500.0
2005-02-22 11:20:00,96.18,96.23,96.12,96.12,18200.0,78.631,78.6719,78.582,78.582,18200.0
2005-02-22 11:30:00,96.13,96.3,96.13,96.3,14300.0,78.5901,78.7291,78.5901,78.7291,14300.0
2005-02-22 11:40:00,96.28,96.42,96.28,96.41,26400.0,78.7128,78.8272,78.7128,78.819,26400.0
2005-02-22 11:50:00,96.41,96.42,96.33,96.37,18000.0,78.819,78.8272,78.7536,78.7863,18000.0
2005-02-22 12:00:00,96.36,96.55,96.32,96.5,23000.0,78.7782,78.9335,78.7455,78.8926,23000.0
2005-02-22 12:10:00,96.49,96.51,96.1,96.11,25900.0,78.8844,78.9008,78.5656,78.5738,25900.0
2005-02-22 12:20:00,96.1,96.12,95.89,96.07,41000.0,78.5656,78.582,78.3939,78.5411,41000.0
2005-02-22 12:30:00,96.05,96.05,95.81,95.9,18900.0,78.5247,78.5247,78.3285,78.4021,18900.0
2005-02-22 12:40:00,95.91,96.05,95.9,96.0,13900.0,78.4103,78.5247,78.4021,78.4839,13900.0
2005-02-22 12:50:00,96.0,96.0,95.89,95.9,16100.0,78.4839,78.4839,78.3939,78.4021,16100.0
2005-02-22 13:00:00,95.9,95.96,95.82,95.91,13300.0,78.4021,78.4512,78.3367,78.4103,13300.0
2005-02-22 13:10:00,95.91,96.08,95.91,96.07,18200.0,78.4103,78.5493,78.4103,78.5411,18200.0
2005-02-22 13:20:00,96.06,96.06,95.94,95.95,10300.0,78.5329,78.5329,78.4348,78.443,10300.0
2005-02-22 13:30:00,95.95,95.99,95.82,95.96,25500.0,78.443,78.4757,78.3367,78.4512,25500.0
2005-02-22 13:40:00,95.97,96.11,95.94,96.07,32800.0,78.4593,78.5738,78.4348,78.5411,32800.0
2005-02-22 13:50:00,96.09,96.21,95.97,95.99,37200.0,78.5574,78.6555,78.4593,78.4757,37200.0
2005-02-22 14:00:00,95.99,96.0,95.74,95.83,35400.0,78.4757,78.4839,78.2713,78.3449,35400.0
2005-02-22 14:10:00,95.84,95.88,95.77,95.77,16600.0,78.353,78.3857,78.2958,78.2958,16600.0
2005-02-22 14:20:00,95.77,95.78,95.6,95.72,29100.0,78.2958,78.304,78.1568,78.2549,29100.0
2005-02-22 14:30:00,95.72,95.78,95.71,95.78,17600.0,78.2549,78.304,78.2468,78.304,17600.0
2005-02-22 14:40:00,95.78,95.79,95.72,95.77,23800.0,78.304,78.3122,78.2549,78.2958,23800.0
2005-02-22 14:50:00,95.74,95.77,95.67,95.67,32600.0,78.2713,78.2958,78.2141,78.2141,32600.0
2005-02-22 15:00:00,95.67,95.84,95.67,95.8,25300.0,78.2141,78.353,78.2141,78.3203,25300.0
2005-02-22 15:10:00,95.8,95.85,95.72,95.82,43700.0,78.3203,78.3612,78.2549,78.3367,43700.0
2005-02-22 15:20:00,95.84,95.85,95.54,95.55,31600.0,78.353,78.3612,78.1078,78.116,31600.0
2005-02-22 15:30:00,95.55,95.76,95.53,95.75,31300.0,78.116,78.2876,78.0996,78.2795,31300.0
2005-02-22 15:40:00,95.75,95.85,95.71,95.72,50300.0,78.2795,78.3612,78.2468,78.2549,50300.0
2005-02-22 15:50:00,95.72,95.73,95.65,95.7,42800.0,78.2549,78.2631,78.1977,78.2386,42800.0
2005-02-23 09:30:00,95.64,96.35,95.64,96.35,61500.0,78.1895,78.77,78.1895,78.77,61500.0
2005-02-23 09:40:00,96.35,96.55,96.35,96.42,58600.0,78.77,78.9335,78.77,78.8272,58600.0
2005-02-23 09:50:00,96.41,96.7,96.4,96.48,44200.0,78.819,79.0561,78.8109,78.8763,44200.0
2005-02-23 10:00:00,96.49,96.53,96.12,96.28,31900.0,78.8844,78.9172,78.582,78.7128,31900.0
2005-02-23 10:10:00,96.28,96.71,96.22,96.61,34500.0,78.7128,79.0643,78.6637,78.9826,34500.0
2005-02-23 10:20:00,96.67,96.78,96.65,96.72,24200.0,79.0316,79.1215,79.0153,79.0725,24200.0
2005-02-23 10:30:00,96.71,96.73,96.49,96.61,36500.0,79.0643,79.0807,78.8844,78.9826,36500.0
2005-02-23 10:40:00,96.61,96.86,96.61,96.78,24100.0,78.9826,79.1869,78.9826,79.1215,24100.0
2005-02-23 10:50:00,96.78,96.88,96.59,96.76,43600.0,79.1215,79.2033,78.9662,79.1052,43600.0
2005-02-23 11:00:00,96.74,96.8,96.64,96.76,29500.0,79.0888,79.1379,79.0071,79.1052,29500.0
2005-02-23 11:10:00,96.77,96.9,96.7,96.84,23800.0,79.1134,79.2196,79.0561,79.1706,23800.0
2005-02-23 11:20:00,96.88,96.89,96.79,96.82,20500.0,79.2033,79.2115,79.1297,79.1542,20500.0
2005-02-23 11:30:00,96.87,97.06,96.82,97.06,23800.0,79.1951,79.3504,79.1542,79.3504,23800.0
2005-02-23 11:40:00,97.06,97.06,96.96,96.96,17600.0,79.3504,79.3504,79.2687,79.2687,17600.0
2005-02-23 11:50:00,96.93,96.98,96.88,96.88,35800.0,79.2442,79.285,79.2033,79.2033,35800.0
2005-02-23 12:00:00,96.91,96.97,96.89,96.95,17600.0,79.2278,79.2769,79.2115,79.2605,17600.0
2005-02-23 12:10:00,96.95,96.95,96.9,96.93,11300.0,79.2605,79.2605,79.2196,79.2442,11300.0
2005-02-23 12:20:00,96.94,96.97,96.86,96.94,8700.0,79.2523,79.2769,79.1869,79.2523,8700.0
2005-02-23 12:30:00,97.0,97.0,96.8,96.86,19000.0,79.3014,79.3014,79.1379,79.1869,19000.0
2005-02-23 12:40:00,96.85,96.85,96.68,96.83,16500.0,79.1788,79.1788,79.0398,79.1624,16500.0
2005-02-23 12:50:00,96.86,96.95,96.86,96.92,6100.0,79.1869,79.2605,79.1869,79.236,6100.0
2005-02-23 13:00:00,96.92,96.97,96.9,96.93,15800.0,79.236,79.2769,79.2196,79.2442,15800.0
2005-02-23 13:10:00,96.92,96.95,96.84,96.91,12200.0,79.236,79.2605,79.1706,79.2278,12200.0
2005-02-23 13:20:00,96.93,96.95,96.83,96.89,7100.0,79.2442,79.2605,79.1624,79.2115,7100.0
2005-02-23 13:30:00,96.89,96.95,96.86,96.94,16400.0,79.2115,79.2605,79.1869,79.2523,16400.0
2005-02-23 13:40:00,96.94,97.02,96.88,96.99,28600.0,79.2523,79.3177,79.2033,79.2932,28600.0
2005-02-23 13:50:00,96.99,97.04,96.95,97.01,20300.0,79.2932,79.3341,79.2605,79.3096,20300.0
2005-02-23 14:00:00,97.02,97.03,96.76,96.92,19500.0,79.3177,79.3259,79.1052,79.236,19500.0
2005-02-23 14:10:00,96.98,96.99,96.86,96.95,18300.0,79.285,79.2932,79.1869,79.2605,18300.0
2005-02-23 14:20:00,96.94,97.08,96.94,96.96,32800.0,79.2523,79.3668,79.2523,79.2687,32800.0
2005-02-23 14:30:00,96.95,97.03,96.9,96.93,27800.0,79.2605,79.3259,79.2196,79.2442,27800.0
2005-02-23 14:40:00,96.93,97.0,96.84,97.0,15300.0,79.2442,79.3014,79.1706,79.3014,15300.0
2005-02-23 14:50:00,97.0,97.03,96.79,96.87,26200.0,79.3014,79.3259,79.1297,79.1951,26200.0
2005-02-23 15:00:00,96.9,96.92,96.79,96.91,27200.0,79.2196,79.236,79.1297,79.2278,27200.0
2005-02-23 15:10:00,96.92,97.02,96.89,97.02,20000.0,79.236,79.3177,79.2115,79.3177,20000.0
2005-02-23 15:20:00,97.03,97.03,96.87,96.96,22200.0,79.3259,79.3259,79.1951,79.2687,22200.0
2005-02-23 15:30:00,96.99,97.0,96.92,96.93,17400.0,79.2932,79.3014,79.236,79.2442,17400.0
2005-02-23 15:40:00,96.9,96.9,96.75,96.75,24500.0,79.2196,79.2196,79.097,79.097,24500.0
2005-02-23 15:50:00,96.74,96.78,96.65,96.75,84300.0,79.0888,79.1215,79.0153,79.097,84300.0
2005-02-24 09:30:00,96.61,96.61,96.25,96.45,24900.0,78.9826,78.9826,78.6882,78.8517,24900.0
2005-02-24 09:40:00,96.45,96.53,96.05,96.06,41600.0,78.8517,78.9172,78.5247,78.5329,41600.0
2005-02-24 09:50:00,96.09,96.2,95.9,96.03,45200.0,78.5574,78.6474,78.4021,78.5084,45200.0
2005-02-24 10:00:00,96.04,96.37,96.04,96.3,37800.0,78.5166,78.7863,78.5166,78.7291,37800.0
2005-02-24 10:10:00,96.34,96.51,96.29,96.43,30300.0,78.7618,78.9008,78.7209,78.8354,30300.0
2005-02-24 10:20:00,96.43,96.51,96.38,96.38,24800.0,78.8354,78.9008,78.7945,78.7945,24800.0
2005-02-24 10:30:00,96.39,96.95,96.33,96.78,55300.0,78.8027,79.2605,78.7536,79.1215,55300.0
2005-02-24 10:40:00,96.74,96.78,96.47,96.47,19900.0,79.0888,79.1215,78.8681,78.8681,19900.0
2005-02-24 10:50:00,96.49,96.49,96.2,96.22,27100.0,78.8844,78.8844,78.6474,78.6637,27100.0
2005-02-24 11:00:00,96.24,96.36,96.05,96.36,25200.0,78.6801,78.7782,78.5247,78.7782,25200.0
2005-02-24 11:10:00,96.36,96.74,96.36,96.73,27600.0,78.7782,79.0888,78.7782,79.0807,27600.0
2005-02-24 11:20:00,96.72,96.93,96.71,96.8,18200.0,79.0725,79.2442,79.0643,79.1379,18200.0
2005-02-24 11:30:00,96.82,96.82,96.69,96.7,7600.0,79.1542,79.1542,79.048,79.0561,7600.0
2005-02-24 11:40:00,96.71,96.77,96.65,96.73,8100.0,79.0643,79.1134,79.0153,79.0807,8100.0
2005-02-24 11:50:00,96.69,96.7,96.64,96.64,10300.0,79.048,79.0561,79.0071,79.0071,10300.0
2005-02-24 12:00:00,96.64,96.65,96.49,96.64,14100.0,79.0071,79.0153,78.8844,79.0071,14100.0
2005-02-24 12:10:00,96.65,96.65,96.49,96.5,14800.0,79.0153,79.0153,78.8844,78.8926,14800.0
2005-02-24 12:20:00,96.46,96.53,96.43,96.51,11000.0,78.8599,78.9172,78.8354,78.9008,11000.0
2005-02-24 12:30:00,96.54,96.6,96.49,96.53,5800.0,78.9253,78.9744,78.8844,78.9172,5800.0
2005-02-24 12:40:00,96.55,96.58,96.51,96.56,5000.0,78.9335,78.958,78.9008,78.9417,5000.0
2005-02-24 12:50:00,96.56,96.7,96.56,96.62,10400.0,78.9417,79.0561,78.9417,78.9907,10400.0
2005-02-24 13:00:00,96.63,96.67,96.51,96.56,11500.0,78.9989,79.0316,78.9008,78.9417,11500.0
2005-02-24 13:10:00,96.56,96.6,96.51,96.53,14200.0,78.9417,78.9744,78.9008,78.9172,14200.0
2005-02-24 13:20:00,96.57,96.65,96.54,96.58,16800.0,78.9499,79.0153,78.9253,78.958,16800.0
2005-02-24 13:30:00,96.58,96.59,96.39,96.51,32800.0,78.958,78.9662,78.8027,78.9008,32800.0
2005-02-24 13:40:00,96.51,96.66,96.5,96.64,6700.0,78.9008,79.0234,78.8926,79.0071,6700.0
2005-02-24 13:50:00,96.66,96.79,96.65,96.66,8400.0,79.0234,79.1297,79.0153,79.0234,8400.0
2005-02-24 14:00:00,96.64,96.83,96.64,96.83,6800.0,79.0071,79.1624,79.0071,79.1624,6800.0
2005-02-24 14:10:00,96.84,97.2,96.84,97.16,14300.0,79.1706,79.4649,79.1706,79.4322,14300.0
2005-02-24 14:20:00,97.21,97.28,97.14,97.14,13600.0,79.4731,79.5303,79.4158,79.4158,13600.0
2005-02-24 14:30:00,97.12,97.18,97.03,97.04,17700.0,79.3995,79.4486,79.3259,79.3341,17700.0
2005-02-24 14:40:00,97.04,97.19,97.04,97.16,22700.0,79.3341,79.4567,79.3341,79.4322,22700.0
2005-02-24 14:50:00,97.16,97.2,97.15,97.2,28600.0,79.4322,79.4649,79.424,79.4649,28600.0
2005-02-24 15:00:00,97.2,97.49,97.2,97.47,51400.0,79.4649,79.702,79.4649,79.6856,51400.0
2005-02-24 15:10:00,97.48,97.61,97.42,97.57,19700.0,79.6938,79.8001,79.6448,79.7674,19700.0
2005-02-24 15:20:00,97.57,97.6,97.41,97.47,14500.0,79.7674,79.7919,79.6366,79.6856,14500.0
2005-02-24 15:30:00,97.46,97.79,97.46,97.79,22500.0,79.6775,79.9473,79.6775,79.9473,22500.0
2005-02-24 15:40:00,97.8,97.83,97.73,97.78,36900.0,79.9554,79.98,79.8982,79.9391,36900.0
2005-02-24 15:50:00,97.77,97.84,97.72,97.73,46100.0,79.9309,79.9881,79.89,79.8982,46100.0
2005-02-25 09:30:00,97.69,97.86,97.69,97.71,28100.0,79.8655,80.0045,79.8655,79.8818,28100.0
2005-02-25 09:40:00,97.73,97.85,97.61,97.81,36500.0,79.8982,79.9963,79.8001,79.9636,36500.0
2005-02-25 09:50:00,97.85,97.86,97.51,97.56,20900.0,79.9963,80.0045,79.7183,79.7592,20900.0
2005-02-25 10:00:00,97.54,97.62,97.51,97.54,23500.0,79.7429,79.8083,79.7183,79.7429,23500.0
2005-02-25 10:10:00,97.55,97.66,97.44,97.44,18600.0,79.751,79.841,79.6611,79.6611,18600.0
2005-02-25 10:20:00,97.45,97.63,97.44,97.6,31000.0,79.6693,79.8164,79.6611,79.7919,31000.0
2005-02-25 10:30:00,97.61,97.67,97.54,97.65,21200.0,79.8001,79.8491,79.7429,79.8328,21200.0
2005-02-25 10:40:00,97.65,97.7,97.64,97.67,34800.0,79.8328,79.8737,79.8246,79.8491,34800.0
2005-02-25 10:50:00,97.67,97.75,97.61,97.75,18800.0,79.8491,79.9145,79.8001,79.9145,18800.0
2005-02-25 11:00:00,97.76,98.11,97.75,98.08,46000.0,79.9227,80.2089,79.9145,80.1843,46000.0
2005-02-25 11:10:00,98.09,98.2,97.98,98.07,22800.0,80.1925,80.2824,80.1026,80.1762,22800.0
2005-02-25 11:20:00,98.07,98.07,97.98,97.99,11900.0,80.1762,80.1762,80.1026,80.1108,11900.0
2005-02-25 11:30:00,97.99,98.02,97.97,97.97,21900.0,80.1108,80.1353,80.0944,80.0944,21900.0
2005-02-25 11:40:00,97.97,98.01,97.94,97.99,7700.0,80.0944,80.1271,80.0699,80.1108,7700.0
2005-02-25 11:50:00,98.0,98.34,98.0,98.14,32100.0,80.1189,80.3969,80.1189,80.2334,32100.0
2005-02-25 12:00:00,98.14,98.19,98.1,98.11,27200.0,80.2334,80.2743,80.2007,80.2089,27200.0
2005-02-25 12:10:00,98.07,98.15,98.0,98.11,37700.0,80.1762,80.2416,80.1189,80.2089,37700.0
2005-02-25 12:20:00,98.09,98.1,97.99,98.01,18000.0,80.1925,80.2007,80.1108,80.1271,18000.0
2005-02-25 12:30:00,98.02,98.03,97.96,97.99,96600.0,80.1353,80.1435,80.0862,80.1108,96600.0
2005-02-25 12:40:00,98.02,98.12,97.94,97.94,45600.0,80.1353,80.217,80.0699,80.0699,45600.0
2005-02-25 12:50:00,97.98,98.0,97.92,97.92,10400.0,80.1026,80.1189,80.0535,80.0535,10400.0
2005-02-25 13:00:00,97.93,97.99,97.91,97.99,9600.0,80.0617,80.1108,80.0454,80.1108,9600.0
2005-02-25 13:10:00,98.0,98.01,97.94,98.0,8200.0,80.1189,80.1271,80.0699,80.1189,8200.0
2005-02-25 13:20:00,98.01,98.05,97.94,97.96,87000.0,80.1271,80.1598,80.0699,80.0862,87000.0
2005-02-25 13:30:00,97.97,98.0,97.97,97.99,14300.0,80.0944,80.1189,80.0944,80.1108,14300.0
2005-02-25 13:40:00,97.99,98.09,97.99,98.09,16500.0,80.1108,80.1925,80.1108,80.1925,16500.0
2005-02-25 13:50:00,98.09,98.15,98.08,98.08,10000.0,80.1925,80.2416,80.1843,80.1843,10000.0
2005-02-25 14:00:00,98.09,98.12,98.09,98.1,13000.0,80.1925,80.217,80.1925,80.2007,13000.0
2005-02-25 14:10:00,98.1,98.31,98.1,98.29,19700.0,80.2007,80.3724,80.2007,80.356,19700.0
2005-02-25 14:20:00,98.29,98.4,98.2,98.27,22400.0,80.356,80.446,80.2824,80.3397,22400.0
2005-02-25 14:30:00,98.26,98.4,98.26,98.34,19400.0,80.3315,80.446,80.3315,80.3969,19400.0
2005-02-25 14:40:00,98.35,98.4,98.3,98.4,19200.0,80.4051,80.446,80.3642,80.446,19200.0
2005-02-25 14:50:00,98.4,98.55,98.4,98.52,17400.0,80.446,80.5686,80.446,80.5441,17400.0
2005-02-25 15:00:00,98.52,98.54,98.45,98.46,56800.0,80.5441,80.5604,80.4868,80.495,56800.0
2005-02-25 15:10:00,98.46,98.57,98.44,98.49,58200.0,80.495,80.5849,80.4787,80.5195,58200.0
2005-02-25 15:20:00,98.54,98.63,98.47,98.5,21000.0,80.5604,80.634,80.5032,80.5277,21000.0
2005-02-25 15:30:00,98.5,98.64,98.49,98.5,55700.0,80.5277,80.6422,80.5195,80.5277,55700.0
2005-02-25 15:40:00,98.5,98.56,98.49,98.5,65900.0,80.5277,80.5768,80.5195,80.5277,65900.0
2005-02-25 15:50:00,98.5,98.62,98.45,98.49,74900.0,80.5277,80.6258,80.4868,80.5195,74900.0
2005-02-28 09:30:00,98.26,98.29,97.99,98.15,39800.0,80.3315,80.356,80.1108,80.2416,39800.0
2005-02-28 09:40:00,98.15,98.39,98.07,98.38,132000.0,80.2416,80.4378,80.1762,80.4296,132000.0
2005-02-28 09:50:00,98.36,98.37,98.01,98.31,50500.0,80.4132,80.4214,80.1271,80.3724,50500.0
2005-02-28 10:00:00,98.31,98.54,98.31,98.54,34900.0,80.3724,80.5604,80.3724,80.5604,34900.0
2005-02-28 10:10:00,98.54,98.71,98.48,98.67,19000.0,80.5604,80.6994,80.5114,80.6667,19000.0
2005-02-28 10:20:00,98.67,98.91,98.66,98.83,27200.0,80.6667,80.8629,80.6585,80.7975,27200.0
2005-02-28 10:30:00,98.82,98.85,98.77,98.83,29400.0,80.7893,80.8138,80.7484,80.7975,29400.0
2005-02-28 10:40:00,98.8,98.82,98.72,98.72,27000.0,80.773,80.7893,80.7076,80.7076,27000.0
2005-02-28 10:50:00,98.71,98.72,98.49,98.49,24800.0,80.6994,80.7076,80.5195,80.5195,24800.0
2005-02-28 11:00:00,98.49,98.51,98.44,98.49,67300.0,80.5195,80.5359,80.4787,80.5195,67300.0
2005-02-28 11:10:00,98.46,98.48,98.4,98.43,11000.0,80.495,80.5114,80.446,80.4705,11000.0
2005-02-28 11:20:00,98.42,98.53,98.37,98.52,18400.0,80.4623,80.5522,80.4214,80.5441,18400.0
2005-02-28 11:30:00,98.51,98.55,98.48,98.52,18300.0,80.5359,80.5686,80.5114,80.5441,18300.0
2005-02-28 11:40:00,98.5,98.51,98.4,98.4,17700.0,80.5277,80.5359,80.446,80.446,17700.0
2005-02-28 11:50:00,98.41,98.41,98.29,98.35,14800.0,80.4541,80.4541,80.356,80.4051,14800.0
2005-02-28 12:00:00,98.35,98.35,97.98,98.03,30300.0,80.4051,80.4051,80.1026,80.1435,30300.0
2005-02-28 12:10:00,98.02,98.12,97.8,97.91,27500.0,80.1353,80.217,79.9554,80.0454,27500.0
2005-02-28 12:20:00,97.93,98.22,97.93,98.1,52500.0,80.0617,80.2988,80.0617,80.2007,52500.0
2005-02-28 12:30:00,98.07,98.07,97.99,97.99,34200.0,80.1762,80.1762,80.1108,80.1108,34200.0
2005-02-28 12:40:00,97.98,97.99,97.91,97.92,44100.0,80.1026,80.1108,80.0454,80.0535,44100.0
2005-02-28 12:50:00,97.93,97.93,97.9,97.92,13900.0,80.0617,80.0617,80.0372,80.0535,13900.0
2005-02-28 13:00:00,97.92,97.96,97.78,97.81,19200.0,80.0535,80.0862,79.9391,79.9636,19200.0
2005-02-28 13:10:00,97.8,97.85,97.78,97.85,25500.0,79.9554,79.9963,79.9391,79.9963,25500.0
2005-02-28 13:20:00,97.83,97.92,97.79,97.92,15500.0,79.98,80.0535,79.9473,80.0535,15500.0
2005-02-28 13:30:00,97.92,97.98,97.8,97.81,15300.0,80.0535,80.1026,79.9554,79.9636,15300.0
2005-02-28 13:40:00,97.79,97.79,97.55,97.7,23500.0,79.9473,79.9473,79.751,79.8737,23500.0
2005-02-28 13:50:00,97.68,97.79,97.66,97.66,11400.0,79.8573,79.9473,79.841,79.841,11400.0
2005-02-28 14:00:00,97.67,97.68,97.45,97.54,28100.0,79.8491,79.8573,79.6693,79.7429,28100.0
2005-02-28 14:10:00,97.54,97.57,97.46,97.5,23500.0,79.7429,79.7674,79.6775,79.7102,23500.0
2005-02-28 14:20:00,97.53,97.58,97.24,97.24,65900.0,79.7347,79.7756,79.4976,79.4976,65900.0
2005-02-28 14:30:00,97.23,97.31,97.22,97.31,50000.0,79.4894,79.5548,79.4813,79.5548,50000.0
2005-02-28 14:40:00,97.31,97.32,97.22,97.25,74600.0,79.5548,79.563,79.4813,79.5058,74600.0
2005-02-28 14:50:00,97.24,97.26,97.22,97.25,73300.0,79.4976,79.514,79.4813,79.5058,73300.0
2005-02-28 15:00:00,97.25,97.61,97.22,97.6,34100.0,79.5058,79.8001,79.4813,79.7919,34100.0
2005-02-28 15:10:00,97.6,97.89,97.59,97.89,43600.0,79.7919,80.029,79.7837,80.029,43600.0
2005-02-28 15:20:00,97.89,97.9,97.73,97.74,32700.0,80.029,80.0372,79.8982,79.9064,32700.0
2005-02-28 15:30:00,97.76,97.97,97.74,97.95,34000.0,79.9227,80.0944,79.9064,80.0781,34000.0
2005-02-28 15:40:00,97.94,98.02,97.75,97.76,42200.0,80.0699,80.1353,79.9145,79.9227,42200.0
2005-02-28 15:50:00,97.77,97.82,97.51,97.51,36700.0,79.9309,79.9718,79.7183,79.7183,36700.0
2005-03-01 09:30:00,97.84,98.0,97.84,97.9,43100.0,79.9881,80.1189,79.9881,80.0372,43100.0
2005-03-01 09:40:00,97.87,98.0,97.65,98.0,53100.0,80.0127,80.1189,79.8328,80.1189,53100.0
2005-03-01 09:50:00,97.99,97.99,97.64,97.81,44400.0,80.1108,80.1108,79.8246,79.9636,44400.0
2005-03-01 10:00:00,97.81,98.08,97.63,98.08,126900.0,79.9636,80.1843,79.8164,80.1843,126900.0
2005-03-01 10:10:00,98.09,98.12,97.66,97.75,34600.0,80.1925,80.217,79.841,79.9145,34600.0
2005-03-01 10:20:00,97.75,97.83,97.7,97.7,25500.0,79.9145,79.98,79.8737,79.8737,25500.0
2005-03-01 10:30:00,97.7,97.72,97.63,97.67,20400.0,79.8737,79.89,79.8164,79.8491,20400.0
2005-03-01 10:40:00,97.68,97.9,97.67,97.85,19300.0,79.8573,80.0372,79.8491,79.9963,19300.0
2005-03-01 10:50:00,97.87,97.91,97.83,97.91,20700.0,80.0127,80.0454,79.98,80.0454,20700.0
2005-03-01 11:00:00,97.91,97.95,97.8,97.92,21300.0,80.0454,80.0781,79.9554,80.0535,21300.0
2005-03-01 11:10:00,97.94,97.97,97.83,97.9,22400.0,80.0699,80.0944,79.98,80.0372,22400.0
2005-03-01 11:20:00,97.89,98.03,97.8,97.93,41400.0,80.029,80.1435,79.9554,80.0617,41400.0
2005-03-01 11:30:00,97.93,98.0,97.92,97.98,34300.0,80.0617,80.1189,80.0535,80.1026,34300.0
2005-03-01 11:40:00,97.98,98.13,97.87,98.13,24100.0,80.1026,80.2252,80.0127,80.2252,24100.0
2005-03-01 11:50:00,98.11,98.15,98.0,98.05,31200.0,80.2089,80.2416,80.1189,80.1598,31200.0
2005-03-01 12:00:00,98.05,98.07,97.91,97.96,18300.0,80.1598,80.1762,80.0454,80.0862,18300.0
2005-03-01 12:10:00,97.89,98.03,97.89,97.97,16400.0,80.029,80.1435,80.029,80.0944,16400.0
2005-03-01 12:20:00,97.99,98.05,97.97,98.03,18700.0,80.1108,80.1598,80.0944,80.1435,18700.0
2005-03-01 12:30:00,98.04,98.1,97.86,97.9,30800.0,80.1516,80.2007,80.0045,80.0372,30800.0
2005-03-01 12:40:00,97.91,98.01,97.89,98.01,14900.0,80.0454,80.1271,80.029,80.1271,14900.0
2005-03-01 12:50:00,98.02,98.06,97.97,98.04,17000.0,80.1353,80.168,80.0944,80.1516,17000.0
2005-03-01 13:00:00,98.05,98.12,98.05,98.11,13700.0,80.1598,80.217,80.1598,80.2089,13700.0
2005-03-01 13:10:00,98.12,98.12,97.96,97.96,8000.0,80.217,80.217,80.0862,80.0862,8000.0
2005-03-01 13:20:00,97.96,97.99,97.78,97.85,19900.0,80.0862,80.1108,79.9391,79.9963,19900.0
2005-03-01 13:30:00,97.85,97.98,97.82,97.94,25800.0,79.9963,80.1026,79.9718,80.0699,25800.0
2005-03-01 13:40:00,97.97,98.05,97.93,98.03,11900.0,80.0944,80.1598,80.0617,80.1435,11900.0
2005-03-01 13:50:00,98.03,98.06,97.91,97.91,13400.0,80.1435,80.168,80.0454,80.0454,13400.0
2005-03-01 14:00:00,97.93,98.13,97.93,98.06,22200.0,80.0617,80.2252,80.0617,80.168,22200.0
2005-03-01 14:10:00,98.05,98.1,98.0,98.07,16200.0,80.1598,80.2007,80.1189,80.1762,16200.0
2005-03-01 14:20:00,98.08,98.15,98.02,98.05,20000.0,80.1843,80.2416,80.1353,80.1598,20000.0
2005-03-01 14:30:00,98.04,98.05,97.97,97.98,19700.0,80.1516,80.1598,80.0944,80.1026,19700.0
2005-03-01 14:40:00,97.99,98.07,97.99,98.03,26600.0,80.1108,80.1762,80.1108,80.1435,26600.0
2005-03-01 14:50:00,98.03,98.03,97.94,98.01,18300.0,80.1435,80.1435,80.0699,80.1271,18300.0
2005-03-01 15:00:00,98.02,98.15,98.02,98.15,38900.0,80.1353,80.2416,80.1353,80.2416,38900.0
2005-03-01 15:10:00,98.15,98.31,98.14,98.21,56300.0,80.2416,80.3724,80.2334,80.2906,56300.0
2005-03-01 15:20:00,98.22,98.24,98.08,98.24,28600.0,80.2988,80.3151,80.1843,80.3151,28600.0
2005-03-01 15:30:00,98.24,98.28,98.07,98.09,16400.0,80.3151,80.3478,80.1762,80.1925,16400.0
2005-03-01 15:40:00,98.09,98.19,98.03,98.18,26100.0,80.1925,80.2743,80.1435,80.2661,26100.0
2005-03-01 15:50:00,98.18,98.18,98.07,98.11,36500.0,80.2661,80.2661,80.1762,80.2089,36500.0
2005-03-02 09:30:00,97.5,97.5,97.08,97.38,66900.0,79.7102,79.7102,79.3668,79.6121,66900.0
2005-03-02 09:40:00,97.38,97.67,97.12,97.47,25800.0,79.6121,79.8491,79.3995,79.6856,25800.0
2005-03-02 09:50:00,97.47,97.56,97.38,97.49,33200.0,79.6856,79.7592,79.6121,79.702,33200.0
2005-03-02 10:00:00,97.49,97.5,97.38,97.5,18500.0,79.702,79.7102,79.6121,79.7102,18500.0
2005-03-02 10:10:00,97.49,97.63,97.42,97.52,29600.0,79.702,79.8164,79.6448,79.7265,29600.0
2005-03-02 10:20:00,97.53,97.6,97.42,97.48,18100.0,79.7347,79.7919,79.6448,79.6938,18100.0
2005-03-02 10:30:00,97.5,97.59,97.24,97.33,32700.0,79.7102,79.7837,79.4976,79.5712,32700.0
2005-03-02 10:40:00,97.32,97.34,97.22,97.3,17500.0,79.563,79.5794,79.4813,79.5467,17500.0
2005-03-02 10:50:00,97.29,97.6,97.29,97.51,21500.0,79.5385,79.7919,79.5385,79.7183,21500.0
2005-03-02 11:00:00,97.51,97.54,97.43,97.5,30300.0,79.7183,79.7429,79.6529,79.7102,30300.0
2005-03-02 11:10:00,97.48,97.79,97.48,97.67,50200.0,79.6938,79.9473,79.6938,79.8491,50200.0
2005-03-02 11:20:00,97.64,97.65,97.5,97.62,30800.0,79.8246,79.8328,79.7102,79.8083,30800.0
2005-03-02 11:30:00,97.63,97.71,97.58,97.71,16500.0,79.8164,79.8818,79.7756,79.8818,16500.0
2005-03-02 11:40:00,97.72,97.85,97.72,97.82,26600.0,79.89,79.9963,79.89,79.9718,26600.0
2005-03-02 11:50:00,97.83,97.83,97.76,97.76,19400.0,79.98,79.98,79.9227,79.9227,19400.0
2005-03-02 12:00:00,97.76,97.77,97.66,97.66,22400.0,79.9227,79.9309,79.841,79.841,22400.0
2005-03-02 12:10:00,97.66,97.68,97.65,97.67,13600.0,79.841,79.8573,79.8328,79.8491,13600.0
2005-03-02 12:20:00,97.67,97.7,97.54,97.57,25800.0,79.8491,79.8737,79.7429,79.7674,25800.0
2005-03-02 12:30:00,97.59,97.66,97.45,97.48,25400.0,79.7837,79.841,79.6693,79.6938,25400.0
2005-03-02 12:40:00,97.49,97.49,97.4,97.47,16300.0,79.702,79.702,79.6284,79.6856,16300.0
2005-03-02 12:50:00,97.46,97.55,97.4,97.53,24200.0,79.6775,79.751,79.6284,79.7347,24200.0
2005-03-02 13:00:00,97.53,97.56,97.48,97.56,9500.0,79.7347,79.7592,79.6938,79.7592,9500.0
2005-03-02 13:10:00,97.5,97.55,97.5,97.54,13100.0,79.7102,79.751,79.7102,79.7429,13100.0
2005-03-02 13:20:00,97.55,97.57,97.52,97.57,9400.0,79.751,79.7674,79.7265,79.7674,9400.0
2005-03-02 13:30:00,97.57,97.59,97.43,97.43,18000.0,79.7674,79.7837,79.6529,79.6529,18000.0
2005-03-02 13:40:00,97.42,97.45,97.2,97.21,16000.0,79.6448,79.6693,79.4649,79.4731,16000.0
2005-03-02 13:50:00,97.21,97.21,96.84,96.99,111900.0,79.4731,79.4731,79.1706,79.2932,111900.0
2005-03-02 14:00:00,96.99,97.03,96.87,96.98,46900.0,79.2932,79.3259,79.1951,79.285,46900.0
2005-03-02 14:10:00,96.98,97.04,96.95,97.0,25000.0,79.285,79.3341,79.2605,79.3014,25000.0
2005-03-02 14:20:00,97.02,97.17,96.99,97.06,21700.0,79.3177,79.4404,79.2932,79.3504,21700.0
2005-03-02 14:30:00,97.06,97.07,96.76,96.86,28500.0,79.3504,79.3586,79.1052,79.1869,28500.0
2005-03-02 14:40:00,96.85,96.94,96.83,96.87,52400.0,79.1788,79.2523,79.1624,79.1951,52400.0
2005-03-02 14:50:00,96.86,97.1,96.86,97.05,36700.0,79.1869,79.3831,79.1869,79.3423,36700.0
2005-03-02 15:00:00,97.04,97.17,97.02,97.17,32900.0,79.3341,79.4404,79.3177,79.4404,32900.0
2005-03-02 15:10:00,97.19,97.25,97.07,97.08,22000.0,79.4567,79.5058,79.3586,79.3668,22000.0
2005-03-02 15:20:00,97.08,97.16,97.05,97.16,36100.0,79.3668,79.4322,79.3423,79.4322,36100.0
2005-03-02 15:30:00,97.16,97.3,97.16,97.18,24500.0,79.4322,79.5467,79.4322,79.4486,24500.0
2005-03-02 15:40:00,97.18,97.3,97.15,97.22,30100.0,79.4486,79.5467,79.424,79.4813,30100.0
2005-03-02 15:50:00,97.22,97.22,97.07,97.1,45200.0,79.4813,79.4813,79.3586,79.3831,45200.0
2005-03-03 09:30:00,97.3,97.35,97.05,97.21,100800.0,79.5467,79.5875,79.3423,79.4731,100800.0
2005-03-03 09:40:00,97.21,97.37,97.07,97.11,34300.0,79.4731,79.6039,79.3586,79.3913,34300.0
2005-03-03 09:50:00,97.13,97.15,97.01,97.09,29200.0,79.4077,79.424,79.3096,79.375,29200.0
2005-03-03 10:00:00,97.04,97.26,97.04,97.22,46800.0,79.3341,79.514,79.3341,79.4813,46800.0
2005-03-03 10:10:00,97.21,97.21,97.02,97.06,48400.0,79.4731,79.4731,79.3177,79.3504,48400.0
2005-03-03 10:20:00,97.06,97.16,96.9,97.0,39100.0,79.3504,79.4322,79.2196,79.3014,39100.0
2005-03-03 10:30:00,96.99,96.99,96.86,96.87,38000.0,79.2932,79.2932,79.1869,79.1951,38000.0
2005-03-03 10:40:00,96.86,97.05,96.86,96.9,46900.0,79.1869,79.3423,79.1869,79.2196,46900.0
2005-03-03 10:50:00,96.9,97.03,96.9,96.95,20000.0,79.2196,79.3259,79.2196,79.2605,20000.0
2005-03-03 11:00:00,96.94,96.98,96.83,96.88,29600.0,79.2523,79.285,79.1624,79.2033,29600.0
2005-03-03 11:10:00,96.86,96.98,96.86,96.92,19200.0,79.1869,79.285,79.1869,79.236,19200.0
2005-03-03 11:20:00,96.9,96.94,96.83,96.84,25600.0,79.2196,79.2523,79.1624,79.1706,25600.0
2005-03-03 11:30:00,96.85,97.06,96.78,97.04,26100.0,79.1788,79.3504,79.1215,79.3341,26100.0
2005-03-03 11:40:00,97.04,97.15,96.89,96.89,27600.0,79.3341,79.424,79.2115,79.2115,27600.0
2005-03-03 11:50:00,96.9,96.98,96.76,96.81,46500.0,79.2196,79.285,79.1052,79.1461,46500.0
2005-03-03 12:00:00,96.79,96.91,96.74,96.9,21800.0,79.1297,79.2278,79.0888,79.2196,21800.0
2005-03-03 12:10:00,96.89,97.05,96.89,97.03,24900.0,79.2115,79.3423,79.2115,79.3259,24900.0
2005-03-03 12:20:00,97.02,97.02,96.79,96.79,25900.0,79.3177,79.3177,79.1297,79.1297,25900.0
2005-03-03 12:30:00,96.82,97.0,96.75,96.94,14600.0,79.1542,79.3014,79.097,79.2523,14600.0
2005-03-03 12:40:00,96.96,97.14,96.95,97.01,25000.0,79.2687,79.4158,79.2605,79.3096,25000.0
2005-03-03 12:50:00,97.02,97.13,97.01,97.12,11200.0,79.3177,79.4077,79.3096,79.3995,11200.0
2005-03-03 13:00:00,97.12,97.24,97.12,97.23,32100.0,79.3995,79.4976,79.3995,79.4894,32100.0
2005-03-03 13:10:00,97.23,97.53,97.23,97.45,46400.0,79.4894,79.7347,79.4894,79.6693,46400.0
2005-03-03 13:20:00,97.45,97.45,97.29,97.32,18200.0,79.6693,79.6693,79.5385,79.563,18200.0
2005-03-03 13:30:00,97.33,97.36,97.3,97.33,8700.0,79.5712,79.5957,79.5467,79.5712,8700.0
2005-03-03 13:40:00,97.32,97.45,97.27,97.36,25300.0,79.563,79.6693,79.5221,79.5957,25300.0
2005-03-03 13:50:00,97.36,97.41,97.23,97.37,22500.0,79.5957,79.6366,79.4894,79.6039,22500.0
2005-03-03 14:00:00,97.37,97.75,97.37,97.75,51600.0,79.6039,79.9145,79.6039,79.9145,51600.0
2005-03-03 14:10:00,97.76,97.78,97.55,97.55,29200.0,79.9227,79.9391,79.751,79.751,29200.0
2005-03-03 14:20:00,97.55,97.72,97.48,97.72,26300.0,79.751,79.89,79.6938,79.89,26300.0
2005-03-03 14:30:00,97.74,97.83,97.7,97.72,25600.0,79.9064,79.98,79.8737,79.89,25600.0
2005-03-03 14:40:00,97.72,97.73,97.66,97.69,16100.0,79.89,79.8982,79.841,79.8655,16100.0
2005-03-03 14:50:00,97.69,97.8,97.64,97.69,21900.0,79.8655,79.9554,79.8246,79.8655,21900.0
2005-03-03 15:00:00,97.7,97.85,97.65,97.7,19100.0,79.8737,79.9963,79.8328,79.8737,19100.0
2005-03-03 15:10:00,97.7,98.03,97.7,97.87,41500.0,79.8737,80.1435,79.8737,80.0127,41500.0
2005-03-03 15:20:00,97.87,97.89,97.8,97.87,16500.0,80.0127,80.029,79.9554,80.0127,16500.0
2005-03-03 15:30:00,97.86,97.9,97.81,97.9,28500.0,80.0045,80.0372,79.9636,80.0372,28500.0
2005-03-03 15:40:00,97.91,97.95,97.9,97.95,27000.0,80.0454,80.0781,80.0372,80.0781,27000.0
2005-03-03 15:50:00,97.93,97.95,97.89,97.89,50800.0,80.0617,80.0781,80.029,80.029,50800.0
2005-03-04 09:30:00,98.16,98.5,98.16,98.29,32800.0,80.2497,80.5277,80.2497,80.356,32800.0
2005-03-04 09:40:00,98.28,98.4,98.14,98.2,22500.0,80.3478,80.446,80.2334,80.2824,22500.0
2005-03-04 09:50:00,98.25,98.58,98.25,98.55,25100.0,80.3233,80.5931,80.3233,80.5686,25100.0
2005-03-04 10:00:00,98.53,99.03,98.53,98.92,55700.0,80.5522,80.961,80.5522,80.8711,55700.0
2005-03-04 10:10:00,98.92,99.1,98.85,98.94,35800.0,80.8711,81.0182,80.8138,80.8874,35800.0
2005-03-04 10:20:00,98.94,99.09,98.81,98.86,64800.0,80.8874,81.0101,80.7811,80.822,64800.0
2005-03-04 10:30:00,98.85,98.86,98.63,98.64,32800.0,80.8138,80.822,80.634,80.6422,32800.0
2005-03-04 10:40:00,98.62,98.84,98.62,98.82,12700.0,80.6258,80.8057,80.6258,80.7893,12700.0
2005-03-04 10:50:00,98.78,98.8,98.62,98.68,32600.0,80.7566,80.773,80.6258,80.6749,32600.0
2005-03-04 11:00:00,98.7,98.75,98.51,98.52,23600.0,80.6912,80.7321,80.5359,80.5441,23600.0
2005-03-04 11:10:00,98.52,98.79,98.52,98.75,16400.0,80.5441,80.7648,80.5441,80.7321,16400.0
2005-03-04 11:20:00,98.77,98.93,98.71,98.92,17400.0,80.7484,80.8792,80.6994,80.8711,17400.0
2005-03-04 11:30:00,98.93,98.95,98.81,98.87,12900.0,80.8792,80.8956,80.7811,80.8302,12900.0
2005-03-04 11:40:00,98.88,98.88,98.74,98.8,8800.0,80.8384,80.8384,80.7239,80.773,8800.0
2005-03-04 11:50:00,98.81,98.82,98.71,98.76,11400.0,80.7811,80.7893,80.6994,80.7403,11400.0
2005-03-04 12:00:00,98.77,98.96,98.77,98.88,16900.0,80.7484,80.9038,80.7484,80.8384,16900.0
2005-03-04 12:10:00,98.89,98.95,98.89,98.95,21700.0,80.8465,80.8956,80.8465,80.8956,21700.0
2005-03-04 12:20:00,98.93,99.15,98.93,99.08,28000.0,80.8792,81.0591,80.8792,81.0019,28000.0
2005-03-04 12:30:00,99.08,99.23,99.05,99.19,37600.0,81.0019,81.1245,80.9774,81.0918,37600.0
2005-03-04 12:40:00,99.19,99.4,99.19,99.35,51500.0,81.0918,81.2635,81.0918,81.2226,51500.0
2005-03-04 12:50:00,99.38,99.64,99.32,99.58,48500.0,81.2471,81.4597,81.1981,81.4106,48500.0
2005-03-04 13:00:00,99.57,99.74,99.5,99.5,49500.0,81.4025,81.5415,81.3452,81.3452,49500.0
2005-03-04 13:10:00,99.49,99.49,99.43,99.43,23100.0,81.3371,81.3371,81.288,81.288,23100.0
2005-03-04 13:20:00,99.43,99.5,99.38,99.47,20000.0,81.288,81.3452,81.2471,81.3207,20000.0
2005-03-04 13:30:00,99.48,99.79,99.48,99.61,87000.0,81.3289,81.5823,81.3289,81.4352,87000.0
2005-03-04 13:40:00,99.61,99.87,99.59,99.73,34500.0,81.4352,81.6477,81.4188,81.5333,34500.0
2005-03-04 13:50:00,99.69,99.84,99.63,99.8,31200.0,81.5006,81.6232,81.4515,81.5905,31200.0
2005-03-04 14:00:00,99.79,99.94,99.72,99.87,25000.0,81.5823,81.705,81.5251,81.6477,25000.0
2005-03-04 14:10:00,99.92,99.99,99.73,99.75,16800.0,81.6886,81.7458,81.5333,81.5496,16800.0
2005-03-04 14:20:00,99.76,99.84,99.72,99.73,19800.0,81.5578,81.6232,81.5251,81.5333,19800.0
2005-03-04 14:30:00,99.73,99.83,99.73,99.8,22200.0,81.5333,81.615,81.5333,81.5905,22200.0
2005-03-04 14:40:00,99.8,99.81,99.71,99.71,15100.0,81.5905,81.5987,81.5169,81.5169,15100.0
2005-03-04 14:50:00,99.72,99.74,99.64,99.67,15900.0,81.5251,81.5415,81.4597,81.4842,15900.0
2005-03-04 15:00:00,99.67,99.73,99.67,99.71,14200.0,81.4842,81.5333,81.4842,81.5169,14200.0
2005-03-04 15:10:00,99.72,99.78,99.71,99.78,24100.0,81.5251,81.5742,81.5169,81.5742,24100.0
2005-03-04 15:20:00,99.77,99.84,99.75,99.78,22600.0,81.566,81.6232,81.5496,81.5742,22600.0
2005-03-04 15:30:00,99.77,99.82,99.75,99.82,38800.0,81.566,81.6069,81.5496,81.6069,38800.0
2005-03-04 15:40:00,99.8,99.8,99.5,99.57,83000.0,81.5905,81.5905,81.3452,81.4025,83000.0
2005-03-04 15:50:00,99.56,99.62,99.44,99.53,69500.0,81.3943,81.4433,81.2962,81.3698,69500.0
2005-03-07 09:30:00,99.67,99.67,99.34,99.59,38600.0,81.4842,81.4842,81.2144,81.4188,38600.0
2005-03-07 09:40:00,99.59,100.36,99.55,100.2,112500.0,81.4188,82.0483,81.3861,81.9175,112500.0
2005-03-07 09:50:00,100.2,100.34,100.11,100.3,75500.0,81.9175,82.032,81.8439,81.9993,75500.0
2005-03-07 10:00:00,100.29,100.47,100.14,100.31,39000.0,81.9911,82.1383,81.8685,82.0075,39000.0
2005-03-07 10:10:00,100.31,100.49,100.31,100.48,51600.0,82.0075,82.1546,82.0075,82.1464,51600.0
2005-03-07 10:20:00,100.48,100.8,100.47,100.76,69300.0,82.1464,82.408,82.1383,82.3753,69300.0
2005-03-07 10:30:00,100.72,100.73,100.43,100.49,39600.0,82.3426,82.3508,82.1056,82.1546,39600.0
2005-03-07 10:40:00,100.67,100.74,100.53,100.64,46900.0,82.3018,82.359,82.1873,82.2772,46900.0
2005-03-07 10:50:00,100.63,100.65,100.39,100.4,37400.0,82.2691,82.2854,82.0729,82.081,37400.0
2005-03-07 11:00:00,100.42,100.5,100.42,100.5,26700.0,82.0974,82.1628,82.0974,82.1628,26700.0
2005-03-07 11:10:00,100.52,100.98,100.52,100.97,72400.0,82.1791,82.5552,82.1791,82.547,72400.0
2005-03-07 11:20:00,100.97,101.69,100.96,101.53,130400.0,82.547,83.1357,82.5389,83.0049,130400.0
2005-03-07 11:30:00,101.54,101.71,101.46,101.5,110500.0,83.013,83.152,82.9476,82.9803,110500.0
2005-03-07 11:40:00,101.52,101.52,101.41,101.45,21600.0,82.9967,82.9967,82.9067,82.9394,21600.0
2005-03-07 11:50:00,101.43,101.45,101.16,101.44,39500.0,82.9231,82.9394,82.7024,82.9313,39500.0
2005-03-07 12:00:00,101.44,101.55,101.37,101.39,30400.0,82.9313,83.0212,82.874,82.8904,30400.0
2005-03-07 12:10:00,101.41,101.59,101.4,101.5,35700.0,82.9067,83.0539,82.8986,82.9803,35700.0
2005-03-07 12:20:00,101.51,101.73,101.5,101.71,45700.0,82.9885,83.1684,82.9803,83.152,45700.0
2005-03-07 12:30:00,101.72,101.78,101.62,101.66,38900.0,83.1602,83.2092,83.0784,83.1111,38900.0
2005-03-07 12:40:00,101.66,101.73,101.54,101.57,13500.0,83.1111,83.1684,83.013,83.0376,13500.0
2005-03-07 12:50:00,101.6,101.65,101.5,101.5,18000.0,83.0621,83.103,82.9803,82.9803,18000.0
2005-03-07 13:00:00,101.51,101.6,101.5,101.58,19200.0,82.9885,83.0621,82.9803,83.0457,19200.0
2005-03-07 13:10:00,101.57,101.61,101.57,101.6,22600.0,83.0376,83.0703,83.0376,83.0621,22600.0
2005-03-07 13:20:00,101.56,101.56,101.49,101.53,25400.0,83.0294,83.0294,82.9721,83.0049,25400.0
2005-03-07 13:30:00,101.53,101.67,101.5,101.65,14000.0,83.0049,83.1193,82.9803,83.103,14000.0
2005-03-07 13:40:00,101.66,101.66,101.51,101.55,12100.0,83.1111,83.1111,82.9885,83.0212,12100.0
2005-03-07 13:50:00,101.54,101.7,101.54,101.63,22800.0,83.013,83.1438,83.013,83.0866,22800.0
2005-03-07 14:00:00,101.64,101.72,101.62,101.72,27400.0,83.0948,83.1602,83.0784,83.1602,27400.0
2005-03-07 14:10:00,101.71,101.73,101.58,101.6,34300.0,83.152,83.1684,83.0457,83.0621,34300.0
2005-03-07 14:20:00,101.6,101.6,101.33,101.38,34700.0,83.0621,83.0621,82.8413,82.8822,34700.0
2005-03-07 14:30:00,101.36,101.5,101.34,101.45,24500.0,82.8659,82.9803,82.8495,82.9394,24500.0
2005-03-07 14:40:00,101.44,101.58,101.44,101.53,17400.0,82.9313,83.0457,82.9313,83.0049,17400.0
2005-03-07 14:50:00,101.51,101.59,101.48,101.55,13000.0,82.9885,83.0539,82.964,83.0212,13000.0
2005-03-07 15:00:00,101.54,101.69,101.54,101.63,38600.0,83.013,83.1357,83.013,83.0866,38600.0
2005-03-07 15:10:00,101.63,101.75,101.52,101.75,26900.0,83.0866,83.1847,82.9967,83.1847,26900.0
2005-03-07 15:20:00,101.76,101.87,101.73,101.73,32900.0,83.1929,83.2828,83.1684,83.1684,32900.0
2005-03-07 15:30:00,101.7,101.74,101.6,101.65,62400.0,83.1438,83.1765,83.0621,83.103,62400.0
2005-03-07 15:40:00,101.64,101.68,101.49,101.5,57600.0,83.0948,83.1275,82.9721,82.9803,57600.0
2005-03-07 15:50:00,101.49,101.55,101.39,101.48,90300.0,82.9721,83.0212,82.8904,82.964,90300.0
2005-03-08 09:30:00,101.0,101.54,101.0,101.15,68600.0,82.5716,83.013,82.5716,82.6942,68600.0
2005-03-08 09:40:00,101.15,101.53,101.15,101.29,20200.0,82.6942,83.0049,82.6942,82.8086,20200.0
2005-03-08 09:50:00,101.35,101.45,101.2,101.2,20200.0,82.8577,82.9394,82.7351,82.7351,20200.0
2005-03-08 10:00:00,101.21,101.36,101.1,101.13,24700.0,82.7432,82.8659,82.6533,82.6778,24700.0
2005-03-08 10:10:00,101.14,101.25,101.12,101.13,31700.0,82.686,82.7759,82.6697,82.6778,31700.0
2005-03-08 10:20:00,101.13,101.13,100.85,100.9,47100.0,82.6778,82.6778,82.4489,82.4898,47100.0
2005-03-08 10:30:00,100.9,101.03,100.51,100.79,43600.0,82.4898,82.5961,82.171,82.3999,43600.0
2005-03-08 10:40:00,100.77,100.99,100.77,100.78,49000.0,82.3835,82.5634,82.3835,82.3917,49000.0
2005-03-08 10:50:00,100.78,100.87,100.64,100.71,20200.0,82.3917,82.4653,82.2772,82.3345,20200.0
2005-03-08 11:00:00,100.72,100.76,100.52,100.58,27200.0,82.3426,82.3753,82.1791,82.2282,27200.0
2005-03-08 11:10:00,100.58,100.88,100.58,100.86,19500.0,82.2282,82.4734,82.2282,82.4571,19500.0
2005-03-08 11:20:00,100.89,100.97,100.84,100.87,11100.0,82.4816,82.547,82.4407,82.4653,11100.0
2005-03-08 11:30:00,100.88,100.97,100.86,100.88,10200.0,82.4734,82.547,82.4571,82.4734,10200.0
2005-03-08 11:40:00,100.88,100.91,100.84,100.84,13100.0,82.4734,82.498,82.4407,82.4407,13100.0
2005-03-08 11:50:00,100.85,100.87,100.76,100.76,23800.0,82.4489,82.4653,82.3753,82.3753,23800.0
2005-03-08 12:00:00,100.77,100.8,100.6,100.71,21500.0,82.3835,82.408,82.2445,82.3345,21500.0
2005-03-08 12:10:00,100.69,100.74,100.68,100.68,18400.0,82.3181,82.359,82.3099,82.3099,18400.0
2005-03-08 12:20:00,100.7,100.72,100.65,100.7,22100.0,82.3263,82.3426,82.2854,82.3263,22100.0
2005-03-08 12:30:00,100.7,100.72,100.55,100.71,25000.0,82.3263,82.3426,82.2037,82.3345,25000.0
2005-03-08 12:40:00,100.71,100.85,100.63,100.76,23100.0,82.3345,82.4489,82.2691,82.3753,23100.0
2005-03-08 12:50:00,100.73,100.74,100.66,100.66,26200.0,82.3508,82.359,82.2936,82.2936,26200.0
2005-03-08 13:00:00,100.69,100.81,100.66,100.8,38400.0,82.3181,82.4162,82.2936,82.408,38400.0
2005-03-08 13:10:00,100.81,100.96,100.81,100.93,12700.0,82.4162,82.5389,82.4162,82.5143,12700.0
2005-03-08 13:20:00,100.92,100.94,100.76,100.86,17100.0,82.5062,82.5225,82.3753,82.4571,17100.0
2005-03-08 13:30:00,100.87,100.9,100.77,100.86,12700.0,82.4653,82.4898,82.3835,82.4571,12700.0
2005-03-08 13:40:00,100.88,100.96,100.78,100.8,20100.0,82.4734,82.5389,82.3917,82.408,20100.0
2005-03-08 13:50:00,100.83,100.85,100.71,100.82,11100.0,82.4326,82.4489,82.3345,82.4244,11100.0
2005-03-08 14:00:00,100.85,100.99,100.82,100.99,12300.0,82.4489,82.5634,82.4244,82.5634,12300.0
2005-03-08 14:10:00,100.99,100.99,100.8,100.83,14700.0,82.5634,82.5634,82.408,82.4326,14700.0
2005-03-08 14:20:00,100.83,100.92,100.78,100.87,30100.0,82.4326,82.5062,82.3917,82.4653,30100.0
2005-03-08 14:30:00,100.87,101.0,100.87,100.97,18900.0,82.4653,82.5716,82.4653,82.547,18900.0
2005-03-08 14:40:00,100.97,101.12,100.82,100.85,29700.0,82.547,82.6697,82.4244,82.4489,29700.0
2005-03-08 14:50:00,100.88,100.91,100.81,100.91,17200.0,82.4734,82.498,82.4162,82.498,17200.0
2005-03-08 15:00:00,100.89,100.96,100.85,100.9,15400.0,82.4816,82.5389,82.4489,82.4898,15400.0
2005-03-08 15:10:00,100.9,101.02,100.89,101.02,10000.0,82.4898,82.5879,82.4816,82.5879,10000.0
2005-03-08 15:20:00,101.02,101.08,100.89,100.89,16600.0,82.5879,82.637,82.4816,82.4816,16600.0
2005-03-08 15:30:00,100.87,100.87,100.56,100.56,36000.0,82.4653,82.4653,82.2118,82.2118,36000.0
2005-03-08 15:40:00,100.55,100.8,100.55,100.8,33000.0,82.2037,82.408,82.2037,82.408,33000.0
2005-03-08 15:50:00,100.8,100.81,100.62,100.65,33200.0,82.408,82.4162,82.2609,82.2854,33200.0
2005-03-09 09:30:00,100.25,100.4,100.18,100.2,26700.0,82.016,82.1387,81.9588,81.9751,26700.0
2005-03-09 09:40:00,100.19,100.39,100.06,100.08,37900.0,81.9669,82.1306,81.8606,81.8769,37900.0
2005-03-09 09:50:00,100.14,100.39,100.05,100.1,24400.0,81.926,82.1306,81.8524,81.8933,24400.0
2005-03-09 10:00:00,100.05,100.09,99.75,99.76,63000.0,81.8524,81.8851,81.607,81.6151,63000.0
2005-03-09 10:10:00,99.76,99.95,99.72,99.88,30200.0,81.6151,81.7706,81.5824,81.7133,30200.0
2005-03-09 10:20:00,99.85,100.12,99.84,100.11,17300.0,81.6888,81.9097,81.6806,81.9015,17300.0
2005-03-09 10:30:00,100.04,100.4,100.01,100.2,41900.0,81.8442,82.1387,81.8197,81.9751,41900.0
2005-03-09 10:40:00,100.2,100.29,100.04,100.25,23800.0,81.9751,82.0487,81.8442,82.016,23800.0
2005-03-09 10:50:00,100.25,100.39,100.23,100.29,21000.0,82.016,82.1306,81.9997,82.0487,21000.0
2005-03-09 11:00:00,100.29,100.37,100.21,100.27,18400.0,82.0487,82.1142,81.9833,82.0324,18400.0
2005-03-09 11:10:00,100.27,100.27,100.11,100.17,12000.0,82.0324,82.0324,81.9015,81.9506,12000.0
2005-03-09 11:20:00,100.15,100.18,100.02,100.06,22200.0,81.9342,81.9588,81.8279,81.8606,22200.0
2005-03-09 11:30:00,100.09,100.29,100.06,100.29,20000.0,81.8851,82.0487,81.8606,82.0487,20000.0
2005-03-09 11:40:00,100.33,100.33,100.23,100.23,8400.0,82.0815,82.0815,81.9997,81.9997,8400.0
2005-03-09 11:50:00,100.21,100.33,100.18,100.33,8800.0,81.9833,82.0815,81.9588,82.0815,8800.0
2005-03-09 12:00:00,100.29,100.29,100.05,100.13,13300.0,82.0487,82.0487,81.8524,81.9178,13300.0
2005-03-09 12:10:00,100.21,100.31,100.11,100.19,12800.0,81.9833,82.0651,81.9015,81.9669,12800.0
2005-03-09 12:20:00,100.15,100.22,100.07,100.09,10700.0,81.9342,81.9915,81.8688,81.8851,10700.0
2005-03-09 12:30:00,100.1,100.16,100.04,100.05,11700.0,81.8933,81.9424,81.8442,81.8524,11700.0
2005-03-09 12:40:00,100.1,100.1,99.96,100.01,14900.0,81.8933,81.8933,81.7788,81.8197,14900.0
2005-03-09 12:50:00,99.98,99.98,99.65,99.66,47400.0,81.7951,81.7951,81.5251,81.5333,47400.0
2005-03-09 13:00:00,99.66,99.86,99.66,99.76,21600.0,81.5333,81.697,81.5333,81.6151,21600.0
2005-03-09 13:10:00,99.76,99.85,99.76,99.8,13000.0,81.6151,81.6888,81.6151,81.6479,13000.0
2005-03-09 13:20:00,99.78,99.92,99.75,99.82,17000.0,81.6315,81.746,81.607,81.6642,17000.0
2005-03-09 13:30:00,99.83,99.87,99.75,99.82,18900.0,81.6724,81.7051,81.607,81.6642,18900.0
2005-03-09 13:40:00,99.81,99.82,99.7,99.71,13600.0,81.656,81.6642,81.5661,81.5742,13600.0
2005-03-09 13:50:00,99.73,100.03,99.71,100.0,18100.0,81.5906,81.836,81.5742,81.8115,18100.0
2005-03-09 14:00:00,100.01,100.13,99.97,99.98,15800.0,81.8197,81.9178,81.7869,81.7951,15800.0
2005-03-09 14:10:00,100.01,100.01,99.85,99.95,11100.0,81.8197,81.8197,81.6888,81.7706,11100.0
2005-03-09 14:20:00,99.95,100.02,99.81,99.81,23600.0,81.7706,81.8279,81.656,81.656,23600.0
2005-03-09 14:30:00,99.82,99.99,99.81,99.89,26100.0,81.6642,81.8033,81.656,81.7215,26100.0
2005-03-09 14:40:00,99.86,100.07,99.86,100.0,9600.0,81.697,81.8688,81.697,81.8115,9600.0
2005-03-09 14:50:00,99.96,100.02,99.96,99.99,7700.0,81.7788,81.8279,81.7788,81.8033,7700.0
2005-03-09 15:00:00,99.99,99.99,99.88,99.98,16400.0,81.8033,81.8033,81.7133,81.7951,16400.0
2005-03-09 15:10:00,99.95,100.02,99.75,99.77,13900.0,81.7706,81.8279,81.607,81.6233,13900.0
2005-03-09 15:20:00,99.77,99.98,99.77,99.96,14500.0,81.6233,81.7951,81.6233,81.7788,14500.0
2005-03-09 15:30:00,99.96,99.96,99.8,99.83,21000.0,81.7788,81.7788,81.6479,81.6724,21000.0
2005-03-09 15:40:00,99.82,99.82,99.59,99.59,37100.0,81.6642,81.6642,81.4761,81.4761,37100.0
2005-03-09 15:50:00,99.58,99.67,99.54,99.56,46300.0,81.4679,81.5415,81.4352,81.4515,46300.0
2005-03-10 09:30:00,99.4,99.69,99.34,99.51,36600.0,81.3206,81.5579,81.2715,81.4106,36600.0
2005-03-10 09:40:00,99.51,99.52,99.12,99.23,35900.0,81.4106,81.4188,81.0915,81.1815,35900.0
2005-03-10 09:50:00,99.17,99.35,99.12,99.34,23400.0,81.1325,81.2797,81.0915,81.2715,23400.0
2005-03-10 10:00:00,99.32,99.33,99.02,99.02,26600.0,81.2552,81.2634,81.0097,81.0097,26600.0
2005-03-10 10:10:00,99.08,99.1,98.92,98.96,31400.0,81.0588,81.0752,80.9279,80.9607,31400.0
2005-03-10 10:20:00,98.97,99.03,98.79,98.88,60500.0,80.9688,81.0179,80.8216,80.8952,60500.0
2005-03-10 10:30:00,98.87,98.89,98.8,98.86,39200.0,80.887,80.9034,80.8298,80.8788,39200.0
2005-03-10 10:40:00,98.85,98.9,98.77,98.9,20100.0,80.8707,80.9116,80.8052,80.9116,20100.0
2005-03-10 10:50:00,98.89,98.94,98.77,98.77,21400.0,80.9034,80.9443,80.8052,80.8052,21400.0
2005-03-10 11:00:00,98.77,98.82,98.59,98.59,49000.0,80.8052,80.8461,80.6579,80.6579,49000.0
2005-03-10 11:10:00,98.56,98.73,98.5,98.73,46900.0,80.6334,80.7725,80.5843,80.7725,46900.0
2005-03-10 11:20:00,98.73,98.8,98.57,98.59,33300.0,80.7725,80.8298,80.6416,80.6579,33300.0
2005-03-10 11:30:00,98.59,98.65,98.56,98.61,32700.0,80.6579,80.707,80.6334,80.6743,32700.0
2005-03-10 11:40:00,98.61,98.69,98.58,98.69,24500.0,80.6743,80.7398,80.6498,80.7398,24500.0
2005-03-10 11:50:00,98.69,98.77,98.64,98.71,15900.0,80.7398,80.8052,80.6989,80.7561,15900.0
2005-03-10 12:00:00,98.71,98.71,98.61,98.62,23100.0,80.7561,80.7561,80.6743,80.6825,23100.0
2005-03-10 12:10:00,98.63,98.68,98.61,98.64,16300.0,80.6907,80.7316,80.6743,80.6989,16300.0
2005-03-10 12:20:00,98.63,98.68,98.6,98.68,15000.0,80.6907,80.7316,80.6661,80.7316,15000.0
2005-03-10 12:30:00,98.68,98.72,98.61,98.68,27900.0,80.7316,80.7643,80.6743,80.7316,27900.0
2005-03-10 12:40:00,98.67,98.67,98.59,98.63,18900.0,80.7234,80.7234,80.6579,80.6907,18900.0
2005-03-10 12:50:00,98.65,98.77,98.62,98.77,27800.0,80.707,80.8052,80.6825,80.8052,27800.0
2005-03-10 13:00:00,98.77,98.81,98.68,98.75,67600.0,80.8052,80.8379,80.7316,80.7888,67600.0
2005-03-10 13:10:00,98.74,98.87,98.67,98.77,22900.0,80.7807,80.887,80.7234,80.8052,22900.0
2005-03-10 13:20:00,98.75,99.0,98.73,98.96,26000.0,80.7888,80.9934,80.7725,80.9607,26000.0
2005-03-10 13:30:00,98.94,99.06,98.83,98.99,40000.0,80.9443,81.0425,80.8543,80.9852,40000.0
2005-03-10 13:40:00,98.99,99.25,98.95,99.24,46100.0,80.9852,81.1979,80.9525,81.1897,46100.0
2005-03-10 13:50:00,99.24,99.33,99.07,99.14,33600.0,81.1897,81.2634,81.0506,81.1079,33600.0
2005-03-10 14:00:00,99.09,99.09,98.89,98.94,24100.0,81.067,81.067,80.9034,80.9443,24100.0
2005-03-10 14:10:00,98.94,99.0,98.83,98.98,26500.0,80.9443,80.9934,80.8543,80.977,26500.0
2005-03-10 14:20:00,98.97,98.97,98.81,98.81,12500.0,80.9688,80.9688,80.8379,80.8379,12500.0
2005-03-10 14:30:00,98.81,98.86,98.75,98.8,14200.0,80.8379,80.8788,80.7888,80.8298,14200.0
2005-03-10 14:40:00,98.8,98.9,98.76,98.9,16600.0,80.8298,80.9116,80.797,80.9116,16600.0
2005-03-10 14:50:00,98.9,98.95,98.86,98.86,13500.0,80.9116,80.9525,80.8788,80.8788,13500.0
2005-03-10 15:00:00,98.86,98.93,98.79,98.81,40000.0,80.8788,80.9361,80.8216,80.8379,40000.0
2005-03-10 15:10:00,98.85,98.89,98.81,98.84,19900.0,80.8707,80.9034,80.8379,80.8625,19900.0
2005-03-10 15:20:00,98.82,98.93,98.77,98.85,33600.0,80.8461,80.9361,80.8052,80.8707,33600.0
2005-03-10 15:30:00,98.85,98.97,98.85,98.87,39600.0,80.8707,80.9688,80.8707,80.887,39600.0
2005-03-10 15:40:00,98.88,99.04,98.88,98.94,49800.0,80.8952,81.0261,80.8952,80.9443,49800.0
2005-03-10 15:50:00,98.95,99.07,98.93,99.02,43000.0,80.9525,81.0506,80.9361,81.0097,43000.0
2005-03-11 09:30:00,99.12,99.31,98.84,99.03,41200.0,81.0915,81.247,80.8625,81.0179,41200.0
2005-03-11 09:40:00,99.13,99.87,99.13,99.87,32400.0,81.0997,81.7051,81.0997,81.7051,32400.0
2005-03-11 09:50:00,99.89,99.92,99.61,99.7,46900.0,81.7215,81.746,81.4924,81.5661,46900.0
2005-03-11 10:00:00,99.74,99.84,99.66,99.66,22700.0,81.5988,81.6806,81.5333,81.5333,22700.0
2005-03-11 10:10:00,99.65,99.65,99.26,99.56,29200.0,81.5251,81.5251,81.2061,81.4515,29200.0
2005-03-11 10:20:00,99.55,99.55,99.24,99.33,23400.0,81.4433,81.4433,81.1897,81.2634,23400.0
2005-03-11 10:30:00,99.32,99.39,99.2,99.39,32200.0,81.2552,81.3124,81.157,81.3124,32200.0
2005-03-11 10:40:00,99.39,99.53,99.31,99.47,19900.0,81.3124,81.427,81.247,81.3779,19900.0
2005-03-11 10:50:00,99.45,99.47,98.98,99.06,22800.0,81.3615,81.3779,80.977,81.0425,22800.0
2005-03-11 11:00:00,99.05,99.27,98.94,99.27,35600.0,81.0343,81.2143,80.9443,81.2143,35600.0
2005-03-11 11:10:00,99.31,99.4,99.2,99.36,25400.0,81.247,81.3206,81.157,81.2879,25400.0
2005-03-11 11:20:00,99.36,99.42,99.28,99.37,17300.0,81.2879,81.337,81.2224,81.2961,17300.0
2005-03-11 11:30:00,99.41,99.57,99.38,99.57,25700.0,81.3288,81.4597,81.3043,81.4597,25700.0
2005-03-11 11:40:00,99.56,99.67,99.54,99.64,17600.0,81.4515,81.5415,81.4352,81.517,17600.0
2005-03-11 11:50:00,99.62,99.7,99.56,99.66,18200.0,81.5006,81.5661,81.4515,81.5333,18200.0
2005-03-11 12:00:00,99.66,99.66,99.54,99.59,38700.0,81.5333,81.5333,81.4352,81.4761,38700.0
2005-03-11 12:10:00,99.59,99.71,99.56,99.71,13800.0,81.4761,81.5742,81.4515,81.5742,13800.0
2005-03-11 12:20:00,99.71,99.86,99.71,99.86,9900.0,81.5742,81.697,81.5742,81.697,9900.0
2005-03-11 12:30:00,99.86,100.0,99.86,99.98,54400.0,81.697,81.8115,81.697,81.7951,54400.0
2005-03-11 12:40:00,99.98,100.05,99.98,100.05,13100.0,81.7951,81.8524,81.7951,81.8524,13100.0
2005-03-11 12:50:00,100.05,100.19,99.92,99.92,14900.0,81.8524,81.9669,81.746,81.746,14900.0
2005-03-11 13:00:00,99.9,99.97,99.8,99.94,12400.0,81.7297,81.7869,81.6479,81.7624,12400.0
2005-03-11 13:10:00,99.94,99.94,99.78,99.82,28400.0,81.7624,81.7624,81.6315,81.6642,28400.0
2005-03-11 13:20:00,99.82,99.97,99.82,99.96,8400.0,81.6642,81.7869,81.6642,81.7788,8400.0
2005-03-11 13:30:00,99.97,100.04,99.97,99.99,14700.0,81.7869,81.8442,81.7869,81.8033,14700.0
2005-03-11 13:40:00,99.99,100.0,99.72,99.74,34100.0,81.8033,81.8115,81.5824,81.5988,34100.0
2005-03-11 13:50:00,99.72,99.84,99.7,99.7,29000.0,81.5824,81.6806,81.5661,81.5661,29000.0
2005-03-11 14:00:00,99.7,100.0,99.69,99.99,46800.0,81.5661,81.8115,81.5579,81.8033,46800.0
2005-03-11 14:10:00,99.97,100.0,99.91,99.95,17100.0,81.7869,81.8115,81.7379,81.7706,17100.0
2005-03-11 14:20:00,99.94,99.99,99.89,99.93,12500.0,81.7624,81.8033,81.7215,81.7542,12500.0
2005-03-11 14:30:00,99.94,99.98,99.83,99.9,11300.0,81.7624,81.7951,81.6724,81.7297,11300.0
2005-03-11 14:40:00,99.9,99.9,99.82,99.85,12800.0,81.7297,81.7297,81.6642,81.6888,12800.0
2005-03-11 14:50:00,99.83,99.86,99.69,99.72,26300.0,81.6724,81.697,81.5579,81.5824,26300.0
2005-03-11 15:00:00,99.7,99.76,99.55,99.76,30900.0,81.5661,81.6151,81.4433,81.6151,30900.0
2005-03-11 15:10:00,99.75,99.8,99.65,99.67,25500.0,81.607,81.6479,81.5251,81.5415,25500.0
2005-03-11 15:20:00,99.7,99.7,99.61,99.65,14100.0,81.5661,81.5661,81.4924,81.5251,14100.0
2005-03-11 15:30:00,99.66,99.74,99.63,99.7,22300.0,81.5333,81.5988,81.5088,81.5661,22300.0
2005-03-11 15:40:00,99.69,99.82,99.64,99.82,36700.0,81.5579,81.6642,81.517,81.6642,36700.0
2005-03-11 15:50:00,99.79,99.8,99.66,99.66,32900.0,81.6397,81.6479,81.5333,81.5333,32900.0
2005-03-14 09:30:00,100.42,100.9,100.42,100.45,89100.0,82.1551,82.5478,82.1551,82.1796,89100.0
2005-03-14 09:40:00,100.45,100.6,100.1,100.2,62300.0,82.1796,82.3024,81.8933,81.9751,62300.0
2005-03-14 09:50:00,100.21,100.45,100.01,100.2,64800.0,81.9833,82.1796,81.8197,81.9751,64800.0
2005-03-14 10:00:00,100.25,100.38,100.08,100.36,31900.0,82.016,82.1224,81.8769,82.106,31900.0
2005-03-14 10:10:00,100.36,100.41,100.26,100.33,27200.0,82.106,82.1469,82.0242,82.0815,27200.0
2005-03-14 10:20:00,100.33,100.35,100.2,100.34,30500.0,82.0815,82.0978,81.9751,82.0896,30500.0
2005-03-14 10:30:00,100.35,100.48,100.33,100.48,41500.0,82.0978,82.2042,82.0815,82.2042,41500.0
2005-03-14 10:40:00,100.48,100.49,100.21,100.27,36100.0,82.2042,82.2124,81.9833,82.0324,36100.0
2005-03-14 10:50:00,100.23,100.38,100.22,100.29,41000.0,81.9997,82.1224,81.9915,82.0487,41000.0
2005-03-14 11:00:00,100.3,100.47,100.3,100.4,37900.0,82.0569,82.196,82.0569,82.1387,37900.0
2005-03-14 11:10:00,100.39,100.4,100.1,100.21,58500.0,82.1306,82.1387,81.8933,81.9833,58500.0
2005-03-14 11:20:00,100.24,100.29,100.17,100.23,42600.0,82.0078,82.0487,81.9506,81.9997,42600.0
2005-03-14 11:30:00,100.23,100.23,100.09,100.1,30400.0,81.9997,81.9997,81.8851,81.8933,30400.0
2005-03-14 11:40:00,100.1,100.11,99.92,100.07,30200.0,81.8933,81.9015,81.746,81.8688,30200.0
2005-03-14 11:50:00,100.08,100.14,100.04,100.09,17300.0,81.8769,81.926,81.8442,81.8851,17300.0
2005-03-14 12:00:00,100.09,100.18,100.07,100.18,23000.0,81.8851,81.9588,81.8688,81.9588,23000.0
2005-03-14 12:10:00,100.17,100.18,99.96,100.03,24100.0,81.9506,81.9588,81.7788,81.836,24100.0
2005-03-14 12:20:00,100.0,100.03,99.87,99.87,10900.0,81.8115,81.836,81.7051,81.7051,10900.0
2005-03-14 12:30:00,99.83,99.99,99.79,99.87,22500.0,81.6724,81.8033,81.6397,81.7051,22500.0
2005-03-14 12:40:00,99.88,100.0,99.87,99.87,15600.0,81.7133,81.8115,81.7051,81.7051,15600.0
2005-03-14 12:50:00,99.88,99.99,99.85,99.9,19900.0,81.7133,81.8033,81.6888,81.7297,19900.0
2005-03-14 13:00:00,99.87,99.93,99.8,99.85,27800.0,81.7051,81.7542,81.6479,81.6888,27800.0
2005-03-14 13:10:00,99.85,99.99,99.82,99.87,25500.0,81.6888,81.8033,81.6642,81.7051,25500.0
2005-03-14 13:20:00,99.88,99.88,99.6,99.6,32600.0,81.7133,81.7133,81.4842,81.4842,32600.0
2005-03-14 13:30:00,99.6,99.68,99.49,99.63,39400.0,81.4842,81.5497,81.3943,81.5088,39400.0
2005-03-14 13:40:00,99.63,99.8,99.61,99.79,34600.0,81.5088,81.6479,81.4924,81.6397,34600.0
2005-03-14 13:50:00,99.8,99.93,99.8,99.85,34300.0,81.6479,81.7542,81.6479,81.6888,34300.0
2005-03-14 14:00:00,99.85,100.0,99.83,99.97,33700.0,81.6888,81.8115,81.6724,81.7869,33700.0
2005-03-14 14:10:00,99.98,99.99,99.9,99.9,25300.0,81.7951,81.8033,81.7297,81.7297,25300.0
2005-03-14 14:20:00,99.9,99.93,99.76,99.77,34700.0,81.7297,81.7542,81.6151,81.6233,34700.0
2005-03-14 14:30:00,99.76,99.8,99.6,99.73,41000.0,81.6151,81.6479,81.4842,81.5906,41000.0
2005-03-14 14:40:00,99.73,99.91,99.71,99.74,69300.0,81.5906,81.7379,81.5742,81.5988,69300.0
2005-03-14 14:50:00,99.75,99.75,99.7,99.75,35400.0,81.607,81.607,81.5661,81.607,35400.0
2005-03-14 15:00:00,99.75,100.02,99.74,99.99,94000.0,81.607,81.8279,81.5988,81.8033,94000.0
2005-03-14 15:10:00,99.99,100.0,99.85,99.97,46500.0,81.8033,81.8115,81.6888,81.7869,46500.0
2005-03-14 15:20:00,99.98,100.26,99.98,100.25,45800.0,81.7951,82.0242,81.7951,82.016,45800.0
2005-03-14 15:30:00,100.27,100.36,100.1,100.13,101500.0,82.0324,82.106,81.8933,81.9178,101500.0
2005-03-14 15:40:00,100.13,100.34,100.13,100.26,66300.0,81.9178,82.0896,81.9178,82.0242,66300.0
2005-03-14 15:50:00,100.27,100.57,100.26,100.55,126600.0,82.0324,82.2778,82.0242,82.2615,126600.0
2005-03-15 09:30:00,100.75,100.98,100.61,100.87,107600.0,82.4251,82.6132,82.3105,82.5232,107600.0
2005-03-15 09:40:00,100.88,101.18,100.66,100.68,69800.0,82.5314,82.7769,82.3514,82.3678,69800.0
2005-03-15 09:50:00,100.66,100.89,100.57,100.83,65800.0,82.3514,82.5396,82.2778,82.4905,65800.0
2005-03-15 10:00:00,100.82,100.83,100.38,100.4,70300.0,82.4823,82.4905,82.1224,82.1387,70300.0
2005-03-15 10:10:00,100.41,100.6,100.14,100.6,37500.0,82.1469,82.3024,81.926,82.3024,37500.0
2005-03-15 10:20:00,100.62,100.81,100.62,100.67,45400.0,82.3187,82.4742,82.3187,82.3596,45400.0
2005-03-15 10:30:00,100.69,100.9,100.5,100.55,60400.0,82.376,82.5478,82.2205,82.2615,60400.0
2005-03-15 10:40:00,100.55,100.67,100.53,100.65,36600.0,82.2615,82.3596,82.2451,82.3433,36600.0
2005-03-15 10:50:00,100.64,100.72,100.58,100.66,40300.0,82.3351,82.4005,82.286,82.3514,40300.0
2005-03-15 11:00:00,100.67,100.72,100.41,100.41,31800.0,82.3596,82.4005,82.1469,82.1469,31800.0
2005-03-15 11:10:00,100.39,100.5,100.31,100.49,42600.0,82.1306,82.2205,82.0651,82.2124,42600.0
2005-03-15 11:20:00,100.49,101.07,100.11,100.12,42400.0,82.2124,82.6869,81.9015,81.9097,42400.0
2005-03-15 11:30:00,100.12,100.19,99.76,99.78,32200.0,81.9097,81.9669,81.6151,81.6315,32200.0
2005-03-15 11:40:00,99.78,99.78,99.53,99.66,54500.0,81.6315,81.6315,81.427,81.5333,54500.0
2005-03-15 11:50:00,99.66,99.81,99.6,99.75,27900.0,81.5333,81.656,81.4842,81.607,27900.0
2005-03-15 12:00:00,99.74,99.75,99.63,99.73,19700.0,81.5988,81.607,81.5088,81.5906,19700.0
2005-03-15 12:10:00,99.73,100.22,99.67,100.11,58400.0,81.5906,81.9915,81.5415,81.9015,58400.0
2005-03-15 12:20:00,100.11,100.13,99.98,99.99,16100.0,81.9015,81.9178,81.7951,81.8033,16100.0
2005-03-15 12:30:00,99.99,100.02,99.94,99.94,19200.0,81.8033,81.8279,81.7624,81.7624,19200.0
2005-03-15 12:40:00,99.94,99.96,99.81,99.95,32600.0,81.7624,81.7788,81.656,81.7706,32600.0
2005-03-15 12:50:00,99.95,99.96,99.86,99.92,17600.0,81.7706,81.7788,81.697,81.746,17600.0
2005-03-15 13:00:00,99.92,99.93,99.81,99.84,14000.0,81.746,81.7542,81.656,81.6806,14000.0
2005-03-15 13:10:00,99.84,99.84,99.65,99.78,22900.0,81.6806,81.6806,81.5251,81.6315,22900.0
2005-03-15 13:20:00,99.77,99.77,99.68,99.69,12900.0,81.6233,81.6233,81.5497,81.5579,12900.0
2005-03-15 13:30:00,99.69,99.7,99.52,99.52,20400.0,81.5579,81.5661,81.4188,81.4188,20400.0
2005-03-15 13:40:00,99.54,99.69,99.53,99.66,26100.0,81.4352,81.5579,81.427,81.5333,26100.0
2005-03-15 13:50:00,99.66,99.8,99.64,99.77,20300.0,81.5333,81.6479,81.517,81.6233,20300.0
2005-03-15 14:00:00,99.77,99.96,99.75,99.87,24800.0,81.6233,81.7788,81.607,81.7051,24800.0
2005-03-15 14:10:00,99.87,99.87,99.69,99.69,10100.0,81.7051,81.7051,81.5579,81.5579,10100.0
2005-03-15 14:20:00,99.64,99.64,99.54,99.59,23100.0,81.517,81.517,81.4352,81.4761,23100.0
2005-03-15 14:30:00,99.6,99.6,99.28,99.37,57100.0,81.4842,81.4842,81.2224,81.2961,57100.0
2005-03-15 14:40:00,99.37,99.39,99.11,99.22,56600.0,81.2961,81.3124,81.0834,81.1734,56600.0
2005-03-15 14:50:00,99.24,99.53,99.23,99.53,62000.0,81.1897,81.427,81.1815,81.427,62000.0
2005-03-15 15:00:00,99.52,99.63,99.42,99.47,54800.0,81.4188,81.5088,81.337,81.3779,54800.0
2005-03-15 15:10:00,99.46,99.46,99.34,99.34,49900.0,81.3697,81.3697,81.2715,81.2715,49900.0
2005-03-15 15:20:00,99.39,99.39,99.09,99.15,66800.0,81.3124,81.3124,81.067,81.1161,66800.0
2005-03-15 15:30:00,99.15,99.16,98.9,99.01,111800.0,81.1161,81.1243,80.9116,81.0016,111800.0
2005-03-15 15:40:00,99.0,99.04,98.82,98.99,130600.0,80.9934,81.0261,80.8461,80.9852,130600.0
2005-03-15 15:50:00,98.99,99.0,98.62,98.64,143900.0,80.9852,80.9934,80.6825,80.6989,143900.0
2005-03-16 09:30:00,98.71,99.1,98.25,98.71,111000.0,80.7561,81.0752,80.3798,80.7561,111000.0
2005-03-16 09:40:00,98.7,98.84,98.52,98.61,79200.0,80.7479,80.8625,80.6007,80.6743,79200.0
2005-03-16 09:50:00,98.59,98.59,97.95,98.11,75100.0,80.6579,80.6579,80.1344,80.2653,75100.0
2005-03-16 10:00:00,98.11,98.21,97.78,97.98,66700.0,80.2653,80.3471,79.9953,80.1589,66700.0
2005-03-16 10:10:00,97.98,98.48,97.81,98.48,33300.0,80.1589,80.568,80.0198,80.568,33300.0
2005-03-16 10:20:00,98.48,98.62,98.03,98.1,54400.0,80.568,80.6825,80.1998,80.2571,54400.0
2005-03-16 10:30:00,98.09,98.18,98.03,98.1,48100.0,80.2489,80.3225,80.1998,80.2571,48100.0
2005-03-16 10:40:00,98.11,98.21,97.8,98.06,57600.0,80.2653,80.3471,80.0116,80.2243,57600.0
2005-03-16 10:50:00,98.07,98.08,97.85,97.9,72000.0,80.2325,80.2407,80.0525,80.0934,72000.0
2005-03-16 11:00:00,97.9,97.96,97.42,97.42,81900.0,80.0934,80.1425,79.7008,79.7008,81900.0
2005-03-16 11:10:00,97.43,97.62,97.38,97.44,50000.0,79.7089,79.8644,79.668,79.7171,50000.0
2005-03-16 11:20:00,97.45,97.71,97.44,97.52,36200.0,79.7253,79.938,79.7171,79.7826,36200.0
2005-03-16 11:30:00,97.51,97.56,97.46,97.55,50700.0,79.7744,79.8153,79.7335,79.8071,50700.0
2005-03-16 11:40:00,97.56,97.68,97.5,97.66,47200.0,79.8153,79.9135,79.7662,79.8971,47200.0
2005-03-16 11:50:00,97.66,97.84,97.66,97.83,31800.0,79.8971,80.0444,79.8971,80.0362,31800.0
2005-03-16 12:00:00,97.84,97.85,97.63,97.77,26600.0,80.0444,80.0525,79.8726,79.9871,26600.0
2005-03-16 12:10:00,97.76,97.82,97.73,97.81,18400.0,79.9789,80.028,79.9544,80.0198,18400.0
2005-03-16 12:20:00,97.81,97.86,97.7,97.7,53200.0,80.0198,80.0607,79.9298,79.9298,53200.0
2005-03-16 12:30:00,97.7,97.7,97.53,97.58,21900.0,79.9298,79.9298,79.7907,79.8317,21900.0
2005-03-16 12:40:00,97.58,97.72,97.56,97.61,34000.0,79.8317,79.9462,79.8153,79.8562,34000.0
2005-03-16 12:50:00,97.61,97.73,97.61,97.71,14600.0,79.8562,79.9544,79.8562,79.938,14600.0
2005-03-16 13:00:00,97.71,97.73,97.51,97.51,35800.0,79.938,79.9544,79.7744,79.7744,35800.0
2005-03-16 13:10:00,97.5,97.55,97.42,97.55,59400.0,79.7662,79.8071,79.7008,79.8071,59400.0
2005-03-16 13:20:00,97.55,97.81,97.54,97.73,66800.0,79.8071,80.0198,79.7989,79.9544,66800.0
2005-03-16 13:30:00,97.68,97.74,97.56,97.58,31000.0,79.9135,79.9625,79.8153,79.8317,31000.0
2005-03-16 13:40:00,97.54,97.6,97.34,97.34,34500.0,79.7989,79.848,79.6353,79.6353,34500.0
2005-03-16 13:50:00,97.34,97.51,97.08,97.22,52100.0,79.6353,79.7744,79.4226,79.5371,52100.0
2005-03-16 14:00:00,97.26,97.28,96.94,97.07,51200.0,79.5699,79.5862,79.3081,79.4144,51200.0
2005-03-16 14:10:00,97.06,97.29,97.0,97.08,66500.0,79.4062,79.5944,79.3571,79.4226,66500.0
2005-03-16 14:20:00,97.07,97.13,96.97,97.06,55300.0,79.4144,79.4635,79.3326,79.4062,55300.0
2005-03-16 14:30:00,97.06,97.07,96.82,96.93,61900.0,79.4062,79.4144,79.2099,79.2999,61900.0
2005-03-16 14:40:00,96.9,97.06,96.89,96.98,46900.0,79.2753,79.4062,79.2672,79.3408,46900.0
2005-03-16 14:50:00,96.98,96.99,96.73,96.76,81500.0,79.3408,79.349,79.1363,79.1608,81500.0
2005-03-16 15:00:00,96.75,97.09,96.75,97.09,94300.0,79.1526,79.4308,79.1526,79.4308,94300.0
2005-03-16 15:10:00,97.09,97.09,96.77,96.82,68900.0,79.4308,79.4308,79.169,79.2099,68900.0
2005-03-16 15:20:00,96.82,96.82,96.36,96.52,121300.0,79.2099,79.2099,78.8336,78.9644,121300.0
2005-03-16 15:30:00,96.48,96.86,96.48,96.86,75300.0,78.9317,79.2426,78.9317,79.2426,75300.0
2005-03-16 15:40:00,96.87,97.0,96.73,97.0,96300.0,79.2508,79.3571,79.1363,79.3571,96300.0
2005-03-16 15:50:00,97.0,97.0,96.83,96.88,98400.0,79.3571,79.3571,79.2181,79.259,98400.0
2005-03-17 09:30:00,95.99,96.93,95.02,96.19,277700.0,78.5308,79.2999,77.7373,78.6945,277700.0
2005-03-17 09:40:00,96.2,97.5,96.15,97.45,343900.0,78.7027,79.7662,78.6617,79.7253,343900.0
2005-03-17 09:50:00,97.5,98.38,97.45,97.8,278200.0,79.7662,80.4861,79.7253,80.0116,278200.0
2005-03-17 10:00:00,97.8,97.92,97.16,97.23,213800.0,80.0116,80.1098,79.488,79.5453,213800.0
2005-03-17 10:10:00,97.18,97.43,97.01,97.12,138300.0,79.5044,79.7089,79.3653,79.4553,138300.0
2005-03-17 10:20:00,97.13,97.25,97.08,97.11,93300.0,79.4635,79.5617,79.4226,79.4471,93300.0
2005-03-17 10:30:00,97.18,97.18,96.77,96.87,146500.0,79.5044,79.5044,79.169,79.2508,146500.0
2005-03-17 10:40:00,96.9,97.42,96.85,97.42,106800.0,79.2753,79.7008,79.2344,79.7008,106800.0
2005-03-17 10:50:00,97.42,97.68,97.41,97.5,60700.0,79.7008,79.9135,79.6926,79.7662,60700.0
2005-03-17 11:00:00,97.49,97.5,97.3,97.4,38400.0,79.758,79.7662,79.6026,79.6844,38400.0
2005-03-17 11:10:00,97.46,97.59,97.35,97.53,25900.0,79.7335,79.8398,79.6435,79.7907,25900.0
2005-03-17 11:20:00,97.53,97.63,97.5,97.52,16500.0,79.7907,79.8726,79.7662,79.7826,16500.0
2005-03-17 11:30:00,97.52,97.6,97.42,97.51,33100.0,79.7826,79.848,79.7008,79.7744,33100.0
2005-03-17 11:40:00,97.5,97.56,97.44,97.53,9700.0,79.7662,79.8153,79.7171,79.7907,9700.0
2005-03-17 11:50:00,97.52,97.52,97.44,97.5,22800.0,79.7826,79.7826,79.7171,79.7662,22800.0
2005-03-17 12:00:00,97.51,97.59,97.44,97.45,32100.0,79.7744,79.8398,79.7171,79.7253,32100.0
2005-03-17 12:10:00,97.44,97.59,97.3,97.5,26700.0,79.7171,79.8398,79.6026,79.7662,26700.0
2005-03-17 12:20:00,97.47,97.5,97.25,97.38,31700.0,79.7417,79.7662,79.5617,79.668,31700.0
2005-03-17 12:30:00,97.37,97.54,97.3,97.49,42300.0,79.6598,79.7989,79.6026,79.758,42300.0
2005-03-17 12:40:00,97.48,97.48,97.32,97.4,28700.0,79.7498,79.7498,79.6189,79.6844,28700.0
2005-03-17 12:50:00,97.39,97.48,97.29,97.33,17600.0,79.6762,79.7498,79.5944,79.6271,17600.0
2005-03-17 13:00:00,97.34,97.45,97.33,97.4,14900.0,79.6353,79.7253,79.6271,79.6844,14900.0
2005-03-17 13:10:00,97.39,97.4,97.28,97.37,29200.0,79.6762,79.6844,79.5862,79.6598,29200.0
2005-03-17 13:20:00,97.37,97.49,97.35,97.43,21300.0,79.6598,79.758,79.6435,79.7089,21300.0
2005-03-17 13:30:00,97.42,97.49,97.36,97.46,34000.0,79.7008,79.758,79.6517,79.7335,34000.0
2005-03-17 13:40:00,97.49,97.49,97.3,97.37,24300.0,79.758,79.758,79.6026,79.6598,24300.0
2005-03-17 13:50:00,97.35,97.44,97.26,97.3,15100.0,79.6435,79.7171,79.5699,79.6026,15100.0
2005-03-17 14:00:00,97.3,97.3,97.2,97.22,29400.0,79.6026,79.6026,79.5208,79.5371,29400.0
2005-03-17 14:10:00,97.21,97.38,97.21,97.33,37700.0,79.5289,79.668,79.5289,79.6271,37700.0
2005-03-17 14:20:00,97.31,97.41,97.29,97.4,50400.0,79.6108,79.6926,79.5944,79.6844,50400.0
2005-03-17 14:30:00,97.37,97.45,97.36,97.4,27400.0,79.6598,79.7253,79.6517,79.6844,27400.0
2005-03-17 14:40:00,97.41,97.45,97.2,97.42,49400.0,79.6926,79.7253,79.5208,79.7008,49400.0
2005-03-17 14:50:00,97.4,97.45,97.31,97.33,29500.0,79.6844,79.7253,79.6108,79.6271,29500.0
2005-03-17 15:00:00,97.34,97.34,97.17,97.3,55600.0,79.6353,79.6353,79.4962,79.6026,55600.0
2005-03-17 15:10:00,97.3,97.32,97.24,97.27,29800.0,79.6026,79.6189,79.5535,79.578,29800.0
2005-03-17 15:20:00,97.27,97.49,97.27,97.44,40900.0,79.578,79.758,79.578,79.7171,40900.0
2005-03-17 15:30:00,97.44,97.5,97.39,97.43,47000.0,79.7171,79.7662,79.6762,79.7089,47000.0
2005-03-17 15:40:00,97.39,97.43,97.16,97.17,109900.0,79.6762,79.7089,79.488,79.4962,109900.0
2005-03-17 15:50:00,97.16,97.17,96.81,96.84,93200.0,79.488,79.4962,79.2017,79.2262,93200.0
2005-03-18 09:30:00,96.93,97.18,96.2,96.2,317900.0,79.2999,79.5044,78.7027,78.7027,317900.0
2005-03-18 09:40:00,96.29,96.4,95.6,95.66,174600.0,78.7763,78.8663,78.2118,78.2609,174600.0
2005-03-18 09:50:00,95.66,95.9,95.43,95.63,136000.0,78.2609,78.4572,78.0727,78.2363,136000.0
2005-03-18 10:00:00,95.63,95.88,95.56,95.66,99600.0,78.2363,78.4409,78.1791,78.2609,99600.0
2005-03-18 10:10:00,95.66,95.82,95.62,95.65,116800.0,78.2609,78.3918,78.2281,78.2527,116800.0
2005-03-18 10:20:00,95.66,95.77,95.63,95.76,105700.0,78.2609,78.3509,78.2363,78.3427,105700.0
2005-03-18 10:30:00,95.76,95.89,95.22,95.45,137600.0,78.3427,78.449,77.9009,78.0891,137600.0
2005-03-18 10:40:00,95.46,95.6,95.38,95.51,63300.0,78.0972,78.2118,78.0318,78.1382,63300.0
2005-03-18 10:50:00,95.5,95.61,95.44,95.5,32700.0,78.13,78.22,78.0809,78.13,32700.0
2005-03-18 11:00:00,95.5,95.67,95.5,95.57,30800.0,78.13,78.2691,78.13,78.1872,30800.0
2005-03-18 11:10:00,95.54,95.7,95.48,95.7,82100.0,78.1627,78.2936,78.1136,78.2936,82100.0
2005-03-18 11:20:00,95.69,95.84,95.62,95.68,55100.0,78.2854,78.4081,78.2281,78.2772,55100.0
2005-03-18 11:30:00,95.68,95.7,95.45,95.49,33000.0,78.2772,78.2936,78.0891,78.1218,33000.0
2005-03-18 11:40:00,95.5,95.62,95.22,95.43,70700.0,78.13,78.2281,77.9009,78.0727,70700.0
2005-03-18 11:50:00,95.43,95.62,95.43,95.5,32600.0,78.0727,78.2281,78.0727,78.13,32600.0
2005-03-18 12:00:00,95.61,95.67,95.54,95.6,22700.0,78.22,78.2691,78.1627,78.2118,22700.0
2005-03-18 12:10:00,95.61,95.73,95.55,95.59,16800.0,78.22,78.3181,78.1709,78.2036,16800.0
2005-03-18 12:20:00,95.6,95.76,95.52,95.76,44000.0,78.2118,78.3427,78.1463,78.3427,44000.0
2005-03-18 12:30:00,95.79,95.79,95.63,95.73,36300.0,78.3672,78.3672,78.2363,78.3181,36300.0
2005-03-18 12:40:00,95.74,95.93,95.71,95.89,41900.0,78.3263,78.4818,78.3018,78.449,41900.0
2005-03-18 12:50:00,95.87,95.93,95.78,95.82,47500.0,78.4327,78.4818,78.359,78.3918,47500.0
2005-03-18 13:00:00,95.82,95.85,95.64,95.82,45300.0,78.3918,78.4163,78.2445,78.3918,45300.0
2005-03-18 13:10:00,95.82,96.0,95.81,96.0,73100.0,78.3918,78.539,78.3836,78.539,73100.0
2005-03-18 13:20:00,95.92,96.05,95.79,95.91,47300.0,78.4736,78.5799,78.3672,78.4654,47300.0
2005-03-18 13:30:00,95.91,95.94,95.9,95.94,20800.0,78.4654,78.4899,78.4572,78.4899,20800.0
2005-03-18 13:40:00,95.93,96.01,95.75,95.94,57200.0,78.4818,78.5472,78.3345,78.4899,57200.0
2005-03-18 13:50:00,96.0,96.06,95.93,96.02,75500.0,78.539,78.5881,78.4818,78.5554,75500.0
2005-03-18 14:00:00,96.01,96.13,95.97,96.04,62300.0,78.5472,78.6454,78.5145,78.5718,62300.0
2005-03-18 14:10:00,96.04,96.07,95.94,95.94,34700.0,78.5718,78.5963,78.4899,78.4899,34700.0
2005-03-18 14:20:00,95.94,96.05,95.92,96.02,23300.0,78.4899,78.5799,78.4736,78.5554,23300.0
2005-03-18 14:30:00,96.02,96.15,95.95,95.96,62200.0,78.5554,78.6617,78.4981,78.5063,62200.0
2005-03-18 14:40:00,96.0,96.09,95.93,96.02,38900.0,78.539,78.6127,78.4818,78.5554,38900.0
2005-03-18 14:50:00,96.02,96.05,95.92,95.96,58200.0,78.5554,78.5799,78.4736,78.5063,58200.0
2005-03-18 15:00:00,95.97,95.98,95.9,95.9,90000.0,78.5145,78.5227,78.4572,78.4572,90000.0
2005-03-18 15:10:00,95.89,95.99,95.85,95.94,35800.0,78.449,78.5308,78.4163,78.4899,35800.0
2005-03-18 15:20:00,95.94,96.02,95.85,95.95,37200.0,78.4899,78.5554,78.4163,78.4981,37200.0
2005-03-18 15:30:00,95.96,96.1,95.95,96.0,67000.0,78.5063,78.6208,78.4981,78.539,67000.0
2005-03-18 15:40:00,96.01,96.24,95.9,96.1,122400.0,78.5472,78.7354,78.4572,78.6208,122400.0
2005-03-18 15:50:00,96.1,96.18,95.64,96.04,265000.0,78.6208,78.6863,78.2445,78.5718,265000.0
2005-03-21 09:30:00,95.5,96.0,95.47,95.78,63000.0,78.13,78.539,78.1054,78.359,63000.0
2005-03-21 09:40:00,95.78,96.0,95.58,95.66,40300.0,78.359,78.539,78.1954,78.2609,40300.0
2005-03-21 09:50:00,95.67,95.67,95.16,95.26,71000.0,78.2691,78.2691,77.8518,77.9336,71000.0
2005-03-21 10:00:00,95.25,95.39,94.64,94.68,117600.0,77.9254,78.04,77.4264,77.4591,117600.0
2005-03-21 10:10:00,94.73,94.95,94.65,94.65,64600.0,77.5,77.68,77.4346,77.4346,64600.0
2005-03-21 10:20:00,94.65,94.89,94.57,94.61,46500.0,77.4346,77.6309,77.3691,77.4019,46500.0
2005-03-21 10:30:00,94.58,94.6,94.0,94.0,64400.0,77.3773,77.3937,76.9028,76.9028,64400.0
2005-03-21 10:40:00,94.0,94.24,93.97,94.16,134200.0,76.9028,77.0991,76.8783,77.0337,134200.0
2005-03-21 10:50:00,94.2,94.31,94.09,94.31,65200.0,77.0664,77.1564,76.9764,77.1564,65200.0
2005-03-21 11:00:00,94.31,94.48,94.3,94.37,28100.0,77.1564,77.2955,77.1482,77.2055,28100.0
2005-03-21 11:10:00,94.37,94.43,94.12,94.43,37700.0,77.2055,77.2546,77.001,77.2546,37700.0
2005-03-21 11:20:00,94.4,94.61,94.4,94.56,42300.0,77.23,77.4019,77.23,77.3609,42300.0
2005-03-21 11:30:00,94.56,94.75,94.5,94.68,57800.0,77.3609,77.5164,77.3119,77.4591,57800.0
2005-03-21 11:40:00,94.66,94.81,94.61,94.61,21300.0,77.4428,77.5655,77.4019,77.4019,21300.0
2005-03-21 11:50:00,94.6,94.77,94.55,94.76,25700.0,77.3937,77.5327,77.3528,77.5246,25700.0
2005-03-21 12:00:00,94.77,95.09,94.76,94.99,68000.0,77.5327,77.7945,77.5246,77.7127,68000.0
2005-03-21 12:10:00,94.99,95.2,94.99,95.14,49300.0,77.7127,77.8845,77.7127,77.8355,49300.0
2005-03-21 12:20:00,95.12,95.16,95.02,95.1,18100.0,77.8191,77.8518,77.7373,77.8027,18100.0
2005-03-21 12:30:00,95.1,95.11,95.0,95.03,40300.0,77.8027,77.8109,77.7209,77.7455,40300.0
2005-03-21 12:40:00,95.04,95.17,95.0,95.13,30100.0,77.7536,77.86,77.7209,77.8273,30100.0
2005-03-21 12:50:00,95.16,95.21,95.0,95.01,14700.0,77.8518,77.8927,77.7209,77.7291,14700.0
2005-03-21 13:00:00,95.01,95.27,95.01,95.23,38800.0,77.7291,77.9418,77.7291,77.9091,38800.0
2005-03-21 13:10:00,95.23,95.23,95.14,95.19,19100.0,77.9091,77.9091,77.8355,77.8764,19100.0
2005-03-21 13:20:00,95.17,95.17,94.99,95.02,32800.0,77.86,77.86,77.7127,77.7373,32800.0
2005-03-21 13:30:00,95.0,95.08,94.99,95.07,17900.0,77.7209,77.7864,77.7127,77.7782,17900.0
2005-03-21 13:40:00,95.07,95.12,94.99,95.02,15000.0,77.7782,77.8191,77.7127,77.7373,15000.0
2005-03-21 13:50:00,95.02,95.1,95.0,95.05,13300.0,77.7373,77.8027,77.7209,77.7618,13300.0
2005-03-21 14:00:00,95.05,95.06,94.99,95.05,20000.0,77.7618,77.77,77.7127,77.7618,20000.0
2005-03-21 14:10:00,95.04,95.05,94.96,94.99,98500.0,77.7536,77.7618,77.6882,77.7127,98500.0
2005-03-21 14:20:00,95.0,95.0,94.81,94.99,39400.0,77.7209,77.7209,77.5655,77.7127,39400.0
2005-03-21 14:30:00,94.98,95.09,94.97,95.01,65800.0,77.7046,77.7945,77.6964,77.7291,65800.0
2005-03-21 14:40:00,95.01,95.06,94.92,94.95,34300.0,77.7291,77.77,77.6555,77.68,34300.0
2005-03-21 14:50:00,94.95,95.03,94.9,94.98,33700.0,77.68,77.7455,77.6391,77.7046,33700.0
2005-03-21 15:00:00,94.98,94.98,94.91,94.97,45900.0,77.7046,77.7046,77.6473,77.6964,45900.0
2005-03-21 15:10:00,94.96,95.09,94.9,95.06,39200.0,77.6882,77.7945,77.6391,77.77,39200.0
2005-03-21 15:20:00,95.06,95.22,95.05,95.1,57600.0,77.77,77.9009,77.7618,77.8027,57600.0
2005-03-21 15:30:00,95.1,95.11,94.95,95.01,67900.0,77.8027,77.8109,77.68,77.7291,67900.0
2005-03-21 15:40:00,95.01,95.02,94.9,94.96,65800.0,77.7291,77.7373,77.6391,77.6882,65800.0
2005-03-21 15:50:00,94.95,94.95,94.75,94.82,67800.0,77.68,77.68,77.5164,77.5737,67800.0
2005-03-22 09:30:00,94.94,95.35,94.81,95.35,55800.0,77.6718,78.0073,77.5655,78.0073,55800.0
2005-03-22 09:40:00,95.4,95.49,95.3,95.45,61000.0,78.0482,78.1218,77.9663,78.0891,61000.0
2005-03-22 09:50:00,95.45,95.69,95.31,95.31,49800.0,78.0891,78.2854,77.9745,77.9745,49800.0
2005-03-22 10:00:00,95.3,95.45,95.16,95.22,37500.0,77.9663,78.0891,77.8518,77.9009,37500.0
2005-03-22 10:10:00,95.24,95.46,95.2,95.46,38900.0,77.9173,78.0972,77.8845,78.0972,38900.0
2005-03-22 10:20:00,95.46,95.9,95.46,95.65,38900.0,78.0972,78.4572,78.0972,78.2527,38900.0
2005-03-22 10:30:00,95.64,95.9,95.64,95.84,34900.0,78.2445,78.4572,78.2445,78.4081,34900.0
2005-03-22 10:40:00,95.88,96.1,95.83,96.0,36100.0,78.4409,78.6208,78.4,78.539,36100.0
2005-03-22 10:50:00,95.99,96.27,95.99,96.23,48400.0,78.5308,78.7599,78.5308,78.7272,48400.0
2005-03-22 11:00:00,96.22,96.33,96.2,96.33,54600.0,78.719,78.809,78.7027,78.809,54600.0
2005-03-22 11:10:00,96.3,96.35,96.15,96.15,39300.0,78.7845,78.8254,78.6617,78.6617,39300.0
2005-03-22 11:20:00,96.15,96.15,95.83,95.92,69400.0,78.6617,78.6617,78.4,78.4736,69400.0
2005-03-22 11:30:00,95.92,95.99,95.88,95.93,28800.0,78.4736,78.5308,78.4409,78.4818,28800.0
2005-03-22 11:40:00,95.94,95.94,95.84,95.84,15000.0,78.4899,78.4899,78.4081,78.4081,15000.0
2005-03-22 11:50:00,95.85,95.92,95.82,95.88,16000.0,78.4163,78.4736,78.3918,78.4409,16000.0
2005-03-22 12:00:00,95.89,96.01,95.89,95.94,10700.0,78.449,78.5472,78.449,78.4899,10700.0
2005-03-22 12:10:00,95.94,95.95,95.84,95.84,14300.0,78.4899,78.4981,78.4081,78.4081,14300.0
2005-03-22 12:20:00,95.84,95.91,95.84,95.9,17300.0,78.4081,78.4654,78.4081,78.4572,17300.0
2005-03-22 12:30:00,95.89,95.91,95.77,95.77,14000.0,78.449,78.4654,78.3509,78.3509,14000.0
2005-03-22 12:40:00,95.77,95.79,95.75,95.75,16600.0,78.3509,78.3672,78.3345,78.3345,16600.0
2005-03-22 12:50:00,95.77,95.77,95.67,95.75,12700.0,78.3509,78.3509,78.2691,78.3345,12700.0
2005-03-22 13:00:00,95.76,95.84,95.76,95.82,7600.0,78.3427,78.4081,78.3427,78.3918,7600.0
2005-03-22 13:10:00,95.82,95.82,95.79,95.8,8900.0,78.3918,78.3918,78.3672,78.3754,8900.0
2005-03-22 13:20:00,95.8,95.91,95.77,95.91,30800.0,78.3754,78.4654,78.3509,78.4654,30800.0
2005-03-22 13:30:00,95.89,96.03,95.82,96.0,20500.0,78.449,78.5636,78.3918,78.539,20500.0
2005-03-22 13:40:00,95.99,96.06,95.96,96.03,7300.0,78.5308,78.5881,78.5063,78.5636,7300.0
2005-03-22 13:50:00,96.03,96.16,96.03,96.14,41100.0,78.5636,78.6699,78.5636,78.6536,41100.0
2005-03-22 14:00:00,96.13,96.32,96.13,96.3,19000.0,78.6454,78.8008,78.6454,78.7845,19000.0
2005-03-22 14:10:00,96.29,96.47,96.28,96.46,49600.0,78.7763,78.9235,78.7681,78.9154,49600.0
2005-03-22 14:20:00,96.46,96.49,95.95,96.0,100000.0,78.9154,78.9399,78.4981,78.539,100000.0
2005-03-22 14:30:00,95.98,96.11,95.76,95.76,43900.0,78.5227,78.629,78.3427,78.3427,43900.0
2005-03-22 14:40:00,95.73,95.73,95.4,95.5,61000.0,78.3181,78.3181,78.0482,78.13,61000.0
2005-03-22 14:50:00,95.5,95.65,95.34,95.5,61400.0,78.13,78.2527,77.9991,78.13,61400.0
2005-03-22 15:00:00,95.5,95.57,95.27,95.27,54900.0,78.13,78.1872,77.9418,77.9418,54900.0
2005-03-22 15:10:00,95.28,95.33,95.09,95.09,39100.0,77.95,77.9909,77.7945,77.7945,39100.0
2005-03-22 15:20:00,95.09,95.15,95.04,95.13,33100.0,77.7945,77.8436,77.7536,77.8273,33100.0
2005-03-22 15:30:00,95.13,95.15,94.93,94.93,43300.0,77.8273,77.8436,77.6636,77.6636,43300.0
2005-03-22 15:40:00,94.94,94.95,94.74,94.89,65500.0,77.6718,77.68,77.5082,77.6309,65500.0
2005-03-22 15:50:00,94.9,95.0,94.65,94.65,59700.0,77.6391,77.7209,77.4346,77.4346,59700.0
2005-03-23 09:30:00,93.7,94.17,92.75,93.93,110400.0,76.6574,77.0419,75.8802,76.8455,110400.0
2005-03-23 09:40:00,93.7,94.18,93.7,93.91,92400.0,76.6574,77.0501,76.6574,76.8292,92400.0
2005-03-23 09:50:00,93.9,94.01,93.58,93.61,60900.0,76.821,76.911,76.5592,76.5837,60900.0
2005-03-23 10:00:00,93.58,93.75,93.26,93.75,82800.0,76.5592,76.6983,76.2974,76.6983,82800.0
2005-03-23 10:10:00,93.76,93.93,93.56,93.56,71100.0,76.7065,76.8455,76.5428,76.5428,71100.0
2005-03-23 10:20:00,93.7,93.7,93.36,93.49,49700.0,76.6574,76.6574,76.3792,76.4856,49700.0
2005-03-23 10:30:00,93.47,93.64,93.23,93.49,59100.0,76.4692,76.6083,76.2729,76.4856,59100.0
2005-03-23 10:40:00,93.49,93.67,93.4,93.49,45400.0,76.4856,76.6328,76.4119,76.4856,45400.0
2005-03-23 10:50:00,93.52,93.75,93.41,93.74,79900.0,76.5101,76.6983,76.4201,76.6901,79900.0
2005-03-23 11:00:00,93.74,93.85,93.63,93.85,41400.0,76.6901,76.7801,76.6001,76.7801,41400.0
2005-03-23 11:10:00,93.89,94.0,93.83,93.88,48700.0,76.8128,76.9028,76.7637,76.8046,48700.0
2005-03-23 11:20:00,93.86,93.95,93.85,93.92,44200.0,76.7883,76.8619,76.7801,76.8374,44200.0
2005-03-23 11:30:00,93.89,93.89,93.78,93.79,25800.0,76.8128,76.8128,76.7228,76.731,25800.0
2005-03-23 11:40:00,93.79,93.83,93.76,93.82,23900.0,76.731,76.7637,76.7065,76.7555,23900.0
2005-03-23 11:50:00,93.81,93.84,93.68,93.84,31500.0,76.7474,76.7719,76.641,76.7719,31500.0
2005-03-23 12:00:00,93.84,94.02,93.84,93.98,41900.0,76.7719,76.9192,76.7719,76.8864,41900.0
2005-03-23 12:10:00,94.0,94.25,94.0,94.21,37800.0,76.9028,77.1073,76.9028,77.0746,37800.0
2005-03-23 12:20:00,94.2,94.21,94.06,94.09,35900.0,77.0664,77.0746,76.9519,76.9764,35900.0
2005-03-23 12:30:00,94.09,94.12,93.97,94.04,21200.0,76.9764,77.001,76.8783,76.9355,21200.0
2005-03-23 12:40:00,94.03,94.05,93.9,93.93,25500.0,76.9273,76.9437,76.821,76.8455,25500.0
2005-03-23 12:50:00,93.94,93.96,93.76,93.77,32900.0,76.8537,76.8701,76.7065,76.7146,32900.0
2005-03-23 13:00:00,93.77,93.94,93.75,93.93,13400.0,76.7146,76.8537,76.6983,76.8455,13400.0
2005-03-23 13:10:00,93.92,93.92,93.8,93.87,11300.0,76.8374,76.8374,76.7392,76.7964,11300.0
2005-03-23 13:20:00,93.87,93.88,93.83,93.83,11500.0,76.7964,76.8046,76.7637,76.7637,11500.0
2005-03-23 13:30:00,93.84,93.93,93.82,93.88,11800.0,76.7719,76.8455,76.7555,76.8046,11800.0
2005-03-23 13:40:00,93.93,94.02,93.87,94.0,15700.0,76.8455,76.9192,76.7964,76.9028,15700.0
2005-03-23 13:50:00,94.0,94.01,93.86,93.98,11500.0,76.9028,76.911,76.7883,76.8864,11500.0
2005-03-23 14:00:00,94.0,94.03,93.92,93.95,18900.0,76.9028,76.9273,76.8374,76.8619,18900.0
2005-03-23 14:10:00,93.95,93.99,93.9,93.99,17500.0,76.8619,76.8946,76.821,76.8946,17500.0
2005-03-23 14:20:00,93.98,93.99,93.94,93.99,14300.0,76.8864,76.8946,76.8537,76.8946,14300.0
2005-03-23 14:30:00,93.98,93.99,93.73,93.84,15300.0,76.8864,76.8946,76.6819,76.7719,15300.0
2005-03-23 14:40:00,93.83,93.87,93.75,93.78,19900.0,76.7637,76.7964,76.6983,76.7228,19900.0
2005-03-23 14:50:00,93.79,93.83,93.75,93.83,20400.0,76.731,76.7637,76.6983,76.7637,20400.0
2005-03-23 15:00:00,93.83,93.86,93.79,93.8,35900.0,76.7637,76.7883,76.731,76.7392,35900.0
2005-03-23 15:10:00,93.8,93.93,93.78,93.83,25200.0,76.7392,76.8455,76.7228,76.7637,25200.0
2005-03-23 15:20:00,93.83,94.03,93.8,93.99,35100.0,76.7637,76.9273,76.7392,76.8946,35100.0
2005-03-23 15:30:00,94.0,94.0,93.88,93.92,32200.0,76.9028,76.9028,76.8046,76.8374,32200.0
2005-03-23 15:40:00,93.92,94.01,93.91,93.99,37800.0,76.8374,76.911,76.8292,76.8946,37800.0
2005-03-23 15:50:00,93.98,94.01,93.81,93.83,59400.0,76.8864,76.911,76.7474,76.7637,59400.0
2005-03-24 09:30:00,94.24,94.65,94.24,94.48,52600.0,77.0991,77.4346,77.0991,77.2955,52600.0
2005-03-24 09:40:00,94.48,94.63,94.35,94.38,56400.0,77.2955,77.4182,77.1891,77.2137,56400.0
2005-03-24 09:50:00,94.33,94.71,94.33,94.71,30800.0,77.1728,77.4837,77.1728,77.4837,30800.0
2005-03-24 10:00:00,94.71,94.83,94.61,94.7,42100.0,77.4837,77.5818,77.4019,77.4755,42100.0
2005-03-24 10:10:00,94.69,94.79,94.65,94.68,28100.0,77.4673,77.5491,77.4346,77.4591,28100.0
2005-03-24 10:20:00,94.7,94.72,94.52,94.55,40900.0,77.4755,77.4918,77.3282,77.3528,40900.0
2005-03-24 10:30:00,94.56,94.6,94.4,94.41,32300.0,77.3609,77.3937,77.23,77.2382,32300.0
2005-03-24 10:40:00,94.4,94.4,94.25,94.27,27400.0,77.23,77.23,77.1073,77.1237,27400.0
2005-03-24 10:50:00,94.28,94.49,94.27,94.44,23400.0,77.1319,77.3037,77.1237,77.2628,23400.0
2005-03-24 11:00:00,94.45,94.45,94.22,94.22,30200.0,77.271,77.271,77.0828,77.0828,30200.0
2005-03-24 11:10:00,94.23,94.29,94.13,94.17,12200.0,77.091,77.1401,77.0092,77.0419,12200.0
2005-03-24 11:20:00,94.14,94.21,94.14,94.16,18400.0,77.0173,77.0746,77.0173,77.0337,18400.0
2005-03-24 11:30:00,94.15,94.29,94.13,94.29,19300.0,77.0255,77.1401,77.0092,77.1401,19300.0
2005-03-24 11:40:00,94.3,94.38,94.18,94.24,24500.0,77.1482,77.2137,77.0501,77.0991,24500.0
2005-03-24 11:50:00,94.24,94.35,94.22,94.33,18500.0,77.0991,77.1891,77.0828,77.1728,18500.0
2005-03-24 12:00:00,94.33,94.48,94.33,94.47,15000.0,77.1728,77.2955,77.1728,77.2873,15000.0
2005-03-24 12:10:00,94.46,94.47,94.35,94.35,28900.0,77.2791,77.2873,77.1891,77.1891,28900.0
2005-03-24 12:20:00,94.34,94.46,94.34,94.4,13300.0,77.181,77.2791,77.181,77.23,13300.0
2005-03-24 12:30:00,94.39,94.57,94.35,94.55,24000.0,77.2219,77.3691,77.1891,77.3528,24000.0
2005-03-24 12:40:00,94.54,94.56,94.47,94.51,14400.0,77.3446,77.3609,77.2873,77.32,14400.0
2005-03-24 12:50:00,94.5,94.5,94.43,94.44,10300.0,77.3119,77.3119,77.2546,77.2628,10300.0
2005-03-24 13:00:00,94.44,94.44,94.34,94.35,13100.0,77.2628,77.2628,77.181,77.1891,13100.0
2005-03-24 13:10:00,94.34,94.34,94.3,94.33,15000.0,77.181,77.181,77.1482,77.1728,15000.0
2005-03-24 13:20:00,94.34,94.39,94.32,94.32,10400.0,77.181,77.2219,77.1646,77.1646,10400.0
2005-03-24 13:30:00,94.32,94.33,94.23,94.28,15500.0,77.1646,77.1728,77.091,77.1319,15500.0
2005-03-24 13:40:00,94.28,94.4,94.27,94.35,9600.0,77.1319,77.23,77.1237,77.1891,9600.0
2005-03-24 13:50:00,94.35,94.38,94.32,94.34,41800.0,77.1891,77.2137,77.1646,77.181,41800.0
2005-03-24 14:00:00,94.33,94.41,94.27,94.35,21900.0,77.1728,77.2382,77.1237,77.1891,21900.0
2005-03-24 14:10:00,94.37,94.49,94.3,94.38,26600.0,77.2055,77.3037,77.1482,77.2137,26600.0
2005-03-24 14:20:00,94.35,94.45,94.33,94.45,7200.0,77.1891,77.271,77.1728,77.271,7200.0
2005-03-24 14:30:00,94.46,94.47,94.34,94.34,12100.0,77.2791,77.2873,77.181,77.181,12100.0
2005-03-24 14:40:00,94.34,94.35,94.26,94.33,18500.0,77.181,77.1891,77.1155,77.1728,18500.0
2005-03-24 14:50:00,94.34,94.36,94.29,94.35,22600.0,77.181,77.1973,77.1401,77.1891,22600.0
2005-03-24 15:00:00,94.4,94.4,94.11,94.11,29600.0,77.23,77.23,76.9928,76.9928,29600.0
2005-03-24 15:10:00,94.12,94.21,94.08,94.16,28400.0,77.001,77.0746,76.9682,77.0337,28400.0
2005-03-24 15:20:00,94.16,94.17,94.1,94.12,30600.0,77.0337,77.0419,76.9846,77.001,30600.0
2005-03-24 15:30:00,94.11,94.14,94.0,94.01,34300.0,76.9928,77.0173,76.9028,76.911,34300.0
2005-03-24 15:40:00,94.01,94.02,93.95,94.01,40300.0,76.911,76.9192,76.8619,76.911,40300.0
2005-03-24 15:50:00,94.01,94.02,93.85,93.89,51700.0,76.911,76.9192,76.7801,76.8128,51700.0
2005-03-28 09:30:00,94.01,94.54,94.01,94.47,36100.0,76.911,77.3446,76.911,77.2873,36100.0
2005-03-28 09:40:00,94.44,94.65,94.25,94.51,35800.0,77.2628,77.4346,77.1073,77.32,35800.0
2005-03-28 09:50:00,94.51,94.54,94.39,94.43,17800.0,77.32,77.3446,77.2219,77.2546,17800.0
2005-03-28 10:00:00,94.43,94.54,94.43,94.48,25800.0,77.2546,77.3446,77.2546,77.2955,25800.0
2005-03-28 10:10:00,94.45,94.54,94.43,94.44,21800.0,77.271,77.3446,77.2546,77.2628,21800.0
2005-03-28 10:20:00,94.47,94.54,94.43,94.48,15000.0,77.2873,77.3446,77.2546,77.2955,15000.0
2005-03-28 10:30:00,94.52,94.66,94.47,94.65,66000.0,77.3282,77.4428,77.2873,77.4346,66000.0
2005-03-28 10:40:00,94.66,94.68,94.58,94.63,12900.0,77.4428,77.4591,77.3773,77.4182,12900.0
2005-03-28 10:50:00,94.64,94.65,94.41,94.51,19200.0,77.4264,77.4346,77.2382,77.32,19200.0
2005-03-28 11:00:00,94.51,94.51,94.37,94.44,16500.0,77.32,77.32,77.2055,77.2628,16500.0
2005-03-28 11:10:00,94.44,94.47,94.36,94.47,18000.0,77.2628,77.2873,77.1973,77.2873,18000.0
2005-03-28 11:20:00,94.49,94.68,94.46,94.62,14900.0,77.3037,77.4591,77.2791,77.41,14900.0
2005-03-28 11:30:00,94.62,94.67,94.53,94.56,12400.0,77.41,77.4509,77.3364,77.3609,12400.0
2005-03-28 11:40:00,94.55,94.59,94.47,94.59,29800.0,77.3528,77.3855,77.2873,77.3855,29800.0
2005-03-28 11:50:00,94.59,94.61,94.56,94.6,14100.0,77.3855,77.4019,77.3609,77.3937,14100.0
2005-03-28 12:00:00,94.59,94.6,94.45,94.47,20300.0,77.3855,77.3937,77.271,77.2873,20300.0
2005-03-28 12:10:00,94.47,94.57,94.41,94.5,13000.0,77.2873,77.3691,77.2382,77.3119,13000.0
2005-03-28 12:20:00,94.51,94.58,94.44,94.58,14200.0,77.32,77.3773,77.2628,77.3773,14200.0
2005-03-28 12:30:00,94.58,94.72,94.54,94.62,35200.0,77.3773,77.4918,77.3446,77.41,35200.0
2005-03-28 12:40:00,94.62,94.75,94.6,94.75,14300.0,77.41,77.5164,77.3937,77.5164,14300.0
2005-03-28 12:50:00,94.69,94.71,94.63,94.71,18100.0,77.4673,77.4837,77.4182,77.4837,18100.0
2005-03-28 13:00:00,94.72,94.8,94.66,94.68,16900.0,77.4918,77.5573,77.4428,77.4591,16900.0
2005-03-28 13:10:00,94.68,94.76,94.54,94.54,23700.0,77.4591,77.5246,77.3446,77.3446,23700.0
2005-03-28 13:20:00,94.55,94.58,94.49,94.53,16700.0,77.3528,77.3773,77.3037,77.3364,16700.0
2005-03-28 13:30:00,94.53,94.66,94.53,94.66,10000.0,77.3364,77.4428,77.3364,77.4428,10000.0
2005-03-28 13:40:00,94.67,94.85,94.63,94.85,20800.0,77.4509,77.5982,77.4182,77.5982,20800.0
2005-03-28 13:50:00,94.86,94.96,94.85,94.88,21500.0,77.6064,77.6882,77.5982,77.6227,21500.0
2005-03-28 14:00:00,94.87,94.88,94.7,94.74,19300.0,77.6146,77.6227,77.4755,77.5082,19300.0
2005-03-28 14:10:00,94.76,94.79,94.73,94.73,40700.0,77.5246,77.5491,77.5,77.5,40700.0
2005-03-28 14:20:00,94.74,94.93,94.72,94.93,30000.0,77.5082,77.6636,77.4918,77.6636,30000.0
2005-03-28 14:30:00,94.93,94.96,94.91,94.91,30600.0,77.6636,77.6882,77.6473,77.6473,30600.0
2005-03-28 14:40:00,94.91,95.05,94.89,95.02,34000.0,77.6473,77.7618,77.6309,77.7373,34000.0
2005-03-28 14:50:00,95.02,95.08,94.97,94.98,23800.0,77.7373,77.7864,77.6964,77.7046,23800.0
2005-03-28 15:00:00,95.0,95.05,94.94,94.98,25200.0,77.7209,77.7618,77.6718,77.7046,25200.0
2005-03-28 15:10:00,94.98,94.98,94.81,94.87,33700.0,77.7046,77.7046,77.5655,77.6146,33700.0
2005-03-28 15:20:00,94.88,94.94,94.8,94.85,45200.0,77.6227,77.6718,77.5573,77.5982,45200.0
2005-03-28 15:30:00,94.86,94.86,94.79,94.84,49400.0,77.6064,77.6064,77.5491,77.59,49400.0
2005-03-28 15:40:00,94.84,94.84,94.79,94.8,42700.0,77.59,77.59,77.5491,77.5573,42700.0
2005-03-28 15:50:00,94.8,94.8,94.46,94.54,73900.0,77.5573,77.5573,77.2791,77.3446,73900.0
2005-03-29 09:30:00,94.1,94.42,94.1,94.34,45500.0,76.9846,77.2464,76.9846,77.181,45500.0
2005-03-29 09:40:00,94.32,94.46,94.31,94.35,30700.0,77.1646,77.2791,77.1564,77.1891,30700.0
2005-03-29 09:50:00,94.35,94.35,94.12,94.17,38700.0,77.1891,77.1891,77.001,77.0419,38700.0
2005-03-29 10:00:00,94.16,94.25,94.04,94.1,59800.0,77.0337,77.1073,76.9355,76.9846,59800.0
2005-03-29 10:10:00,94.1,94.19,94.07,94.14,41800.0,76.9846,77.0582,76.9601,77.0173,41800.0
2005-03-29 10:20:00,94.18,94.3,94.1,94.3,43700.0,77.0501,77.1482,76.9846,77.1482,43700.0
2005-03-29 10:30:00,94.16,94.39,94.07,94.36,33400.0,77.0337,77.2219,76.9601,77.1973,33400.0
2005-03-29 10:40:00,94.39,94.44,94.31,94.33,33000.0,77.2219,77.2628,77.1564,77.1728,33000.0
2005-03-29 10:50:00,94.34,94.35,94.24,94.24,29700.0,77.181,77.1891,77.0991,77.0991,29700.0
2005-03-29 11:00:00,94.25,94.31,94.16,94.19,27600.0,77.1073,77.1564,77.0337,77.0582,27600.0
2005-03-29 11:10:00,94.19,94.25,94.14,94.16,28100.0,77.0582,77.1073,77.0173,77.0337,28100.0
2005-03-29 11:20:00,94.16,94.23,94.15,94.23,22900.0,77.0337,77.091,77.0255,77.091,22900.0
2005-03-29 11:30:00,94.24,94.29,94.19,94.2,14500.0,77.0991,77.1401,77.0582,77.0664,14500.0
2005-03-29 11:40:00,94.19,94.21,94.11,94.13,21300.0,77.0582,77.0746,76.9928,77.0092,21300.0
2005-03-29 11:50:00,94.13,94.14,94.07,94.11,47000.0,77.0092,77.0173,76.9601,76.9928,47000.0
2005-03-29 12:00:00,94.11,94.12,94.06,94.09,22700.0,76.9928,77.001,76.9519,76.9764,22700.0
2005-03-29 12:10:00,94.1,94.11,93.84,93.92,51800.0,76.9846,76.9928,76.7719,76.8374,51800.0
2005-03-29 12:20:00,93.92,94.01,93.92,94.0,25300.0,76.8374,76.911,76.8374,76.9028,25300.0
2005-03-29 12:30:00,94.01,94.14,94.0,94.12,24700.0,76.911,77.0173,76.9028,77.001,24700.0
2005-03-29 12:40:00,94.11,94.22,94.06,94.12,19200.0,76.9928,77.0828,76.9519,77.001,19200.0
2005-03-29 12:50:00,94.11,94.12,94.01,94.07,32900.0,76.9928,77.001,76.911,76.9601,32900.0
2005-03-29 13:00:00,94.1,94.13,93.95,93.99,41500.0,76.9846,77.0092,76.8619,76.8946,41500.0
2005-03-29 13:10:00,94.0,94.02,93.87,93.96,63400.0,76.9028,76.9192,76.7964,76.8701,63400.0
2005-03-29 13:20:00,93.96,93.98,93.79,93.93,54400.0,76.8701,76.8864,76.731,76.8455,54400.0
2005-03-29 13:30:00,93.93,93.95,93.89,93.89,45400.0,76.8455,76.8619,76.8128,76.8128,45400.0
2005-03-29 13:40:00,93.9,93.98,93.82,93.92,56400.0,76.821,76.8864,76.7555,76.8374,56400.0
2005-03-29 13:50:00,93.92,93.92,93.8,93.86,25100.0,76.8374,76.8374,76.7392,76.7883,25100.0
2005-03-29 14:00:00,93.86,93.86,93.7,93.73,48700.0,76.7883,76.7883,76.6574,76.6819,48700.0
2005-03-29 14:10:00,93.74,93.74,93.6,93.62,33300.0,76.6901,76.6901,76.5756,76.5919,33300.0
2005-03-29 14:20:00,93.6,93.66,93.59,93.66,46500.0,76.5756,76.6246,76.5674,76.6246,46500.0
2005-03-29 14:30:00,93.66,93.66,93.58,93.58,28300.0,76.6246,76.6246,76.5592,76.5592,28300.0
2005-03-29 14:40:00,93.57,93.57,93.35,93.4,47300.0,76.551,76.551,76.371,76.4119,47300.0
2005-03-29 14:50:00,93.41,93.53,93.4,93.45,54700.0,76.4201,76.5183,76.4119,76.4528,54700.0
2005-03-29 15:00:00,93.45,93.45,93.27,93.28,53800.0,76.4528,76.4528,76.3056,76.3138,53800.0
2005-03-29 15:10:00,93.32,93.33,92.89,93.09,74900.0,76.3465,76.3547,75.9947,76.1583,74900.0
2005-03-29 15:20:00,93.04,93.28,93.04,93.24,51600.0,76.1174,76.3138,76.1174,76.281,51600.0
2005-03-29 15:30:00,93.24,93.46,93.23,93.29,70000.0,76.281,76.461,76.2729,76.3219,70000.0
2005-03-29 15:40:00,93.27,93.39,93.24,93.27,83400.0,76.3056,76.4038,76.281,76.3056,83400.0
2005-03-29 15:50:00,93.25,93.32,93.2,93.2,87500.0,76.2892,76.3465,76.2483,76.2483,87500.0
2005-03-30 09:30:00,93.5,93.85,93.5,93.82,40000.0,76.4937,76.7801,76.4937,76.7555,40000.0
2005-03-30 09:40:00,93.81,93.85,93.81,93.85,62000.0,76.7474,76.7801,76.7474,76.7801,62000.0
2005-03-30 09:50:00,93.85,93.88,93.67,93.75,35000.0,76.7801,76.8046,76.6328,76.6983,35000.0
2005-03-30 10:00:00,93.75,94.0,93.75,94.0,20500.0,76.6983,76.9028,76.6983,76.9028,20500.0
2005-03-30 10:10:00,94.0,94.01,93.9,93.9,32600.0,76.9028,76.911,76.821,76.821,32600.0
2005-03-30 10:20:00,93.92,94.09,93.92,94.04,23000.0,76.8374,76.9764,76.8374,76.9355,23000.0
2005-03-30 10:30:00,94.1,94.24,94.09,94.18,37300.0,76.9846,77.0991,76.9764,77.0501,37300.0
2005-03-30 10:40:00,94.2,94.36,94.2,94.36,20200.0,77.0664,77.1973,77.0664,77.1973,20200.0
2005-03-30 10:50:00,94.36,94.43,94.35,94.37,19800.0,77.1973,77.2546,77.1891,77.2055,19800.0
2005-03-30 11:00:00,94.37,94.5,94.37,94.49,22400.0,77.2055,77.3119,77.2055,77.3037,22400.0
2005-03-30 11:10:00,94.48,94.57,94.47,94.56,27500.0,77.2955,77.3691,77.2873,77.3609,27500.0
2005-03-30 11:20:00,94.54,94.56,94.42,94.44,18200.0,77.3446,77.3609,77.2464,77.2628,18200.0
2005-03-30 11:30:00,94.44,94.44,94.4,94.4,17800.0,77.2628,77.2628,77.23,77.23,17800.0
2005-03-30 11:40:00,94.41,94.42,94.36,94.41,25400.0,77.2382,77.2464,77.1973,77.2382,25400.0
2005-03-30 11:50:00,94.41,94.59,94.4,94.59,23900.0,77.2382,77.3855,77.23,77.3855,23900.0
2005-03-30 12:00:00,94.59,94.94,94.59,94.88,37000.0,77.3855,77.6718,77.3855,77.6227,37000.0
2005-03-30 12:10:00,94.87,94.88,94.8,94.81,29900.0,77.6146,77.6227,77.5573,77.5655,29900.0
2005-03-30 12:20:00,94.8,94.87,94.78,94.87,21500.0,77.5573,77.6146,77.5409,77.6146,21500.0
2005-03-30 12:30:00,94.86,94.91,94.79,94.82,18500.0,77.6064,77.6473,77.5491,77.5737,18500.0
2005-03-30 12:40:00,94.82,94.89,94.8,94.86,15800.0,77.5737,77.6309,77.5573,77.6064,15800.0
2005-03-30 12:50:00,94.86,94.95,94.86,94.88,15700.0,77.6064,77.68,77.6064,77.6227,15700.0
2005-03-30 13:00:00,94.91,94.94,94.87,94.91,13400.0,77.6473,77.6718,77.6146,77.6473,13400.0
2005-03-30 13:10:00,94.92,95.01,94.91,94.97,26100.0,77.6555,77.7291,77.6473,77.6964,26100.0
2005-03-30 13:20:00,94.96,94.96,94.85,94.92,16900.0,77.6882,77.6882,77.5982,77.6555,16900.0
2005-03-30 13:30:00,94.92,95.0,94.84,94.84,11000.0,77.6555,77.7209,77.59,77.59,11000.0
2005-03-30 13:40:00,94.83,94.83,94.78,94.82,20400.0,77.5818,77.5818,77.5409,77.5737,20400.0
2005-03-30 13:50:00,94.82,94.97,94.74,94.97,24300.0,77.5737,77.6964,77.5082,77.6964,24300.0
2005-03-30 14:00:00,94.96,95.18,94.96,95.14,32800.0,77.6882,77.8682,77.6882,77.8355,32800.0
2005-03-30 14:10:00,95.14,95.15,94.94,94.94,22400.0,77.8355,77.8436,77.6718,77.6718,22400.0
2005-03-30 14:20:00,94.93,94.93,94.77,94.78,24200.0,77.6636,77.6636,77.5327,77.5409,24200.0
2005-03-30 14:30:00,94.82,94.97,94.79,94.91,20300.0,77.5737,77.6964,77.5491,77.6473,20300.0
2005-03-30 14:40:00,94.92,94.92,94.61,94.66,36300.0,77.6555,77.6555,77.4019,77.4428,36300.0
2005-03-30 14:50:00,94.66,94.71,94.66,94.69,35000.0,77.4428,77.4837,77.4428,77.4673,35000.0
2005-03-30 15:00:00,94.69,94.78,94.68,94.72,53300.0,77.4673,77.5409,77.4591,77.4918,53300.0
2005-03-30 15:10:00,94.73,94.82,94.67,94.78,16700.0,77.5,77.5737,77.4509,77.5409,16700.0
2005-03-30 15:20:00,94.78,94.84,94.74,94.77,20900.0,77.5409,77.59,77.5082,77.5327,20900.0
2005-03-30 15:30:00,94.77,94.87,94.7,94.87,20000.0,77.5327,77.6146,77.4755,77.6146,20000.0
2005-03-30 15:40:00,94.85,94.97,94.83,94.94,42600.0,77.5982,77.6964,77.5818,77.6718,42600.0
2005-03-30 15:50:00,94.94,95.02,94.92,94.95,61400.0,77.6718,77.7373,77.6555,77.68,61400.0
2005-03-31 09:30:00,94.82,94.82,94.56,94.56,49700.0,77.5737,77.5737,77.3609,77.3609,49700.0
2005-03-31 09:40:00,94.55,94.97,94.42,94.88,60300.0,77.3528,77.6964,77.2464,77.6227,60300.0
2005-03-31 09:50:00,94.82,95.15,94.79,95.04,27300.0,77.5737,77.8436,77.5491,77.7536,27300.0
2005-03-31 10:00:00,95.07,95.07,94.97,95.05,32700.0,77.7782,77.7782,77.6964,77.7618,32700.0
2005-03-31 10:10:00,95.04,95.07,94.89,94.92,36200.0,77.7536,77.7782,77.6309,77.6555,36200.0
2005-03-31 10:20:00,94.93,94.93,94.82,94.82,27800.0,77.6636,77.6636,77.5737,77.5737,27800.0
2005-03-31 10:30:00,94.78,94.89,94.77,94.77,37000.0,77.5409,77.6309,77.5327,77.5327,37000.0
2005-03-31 10:40:00,94.76,94.77,94.71,94.75,24000.0,77.5246,77.5327,77.4837,77.5164,24000.0
2005-03-31 10:50:00,94.75,94.77,94.41,94.45,21800.0,77.5164,77.5327,77.2382,77.271,21800.0
2005-03-31 11:00:00,94.42,94.62,94.42,94.62,18700.0,77.2464,77.41,77.2464,77.41,18700.0
2005-03-31 11:10:00,94.63,94.7,94.6,94.66,21900.0,77.4182,77.4755,77.3937,77.4428,21900.0
2005-03-31 11:20:00,94.67,94.7,94.52,94.53,14400.0,77.4509,77.4755,77.3282,77.3364,14400.0
2005-03-31 11:30:00,94.53,94.58,94.53,94.56,17800.0,77.3364,77.3773,77.3364,77.3609,17800.0
2005-03-31 11:40:00,94.56,94.58,94.0,94.02,33400.0,77.3609,77.3773,76.9028,76.9192,33400.0
2005-03-31 11:50:00,94.0,94.22,94.0,94.18,40800.0,76.9028,77.0828,76.9028,77.0501,40800.0
2005-03-31 12:00:00,94.18,94.27,94.18,94.25,9900.0,77.0501,77.1237,77.0501,77.1073,9900.0
2005-03-31 12:10:00,94.25,94.3,94.04,94.04,30000.0,77.1073,77.1482,76.9355,76.9355,30000.0
2005-03-31 12:20:00,94.04,94.08,93.97,94.0,33900.0,76.9355,76.9682,76.8783,76.9028,33900.0
2005-03-31 12:30:00,94.0,94.03,93.98,94.02,31400.0,76.9028,76.9273,76.8864,76.9192,31400.0
2005-03-31 12:40:00,94.03,94.03,93.94,94.02,15800.0,76.9273,76.9273,76.8537,76.9192,15800.0
2005-03-31 12:50:00,94.01,94.16,94.01,94.04,21500.0,76.911,77.0337,76.911,76.9355,21500.0
2005-03-31 13:00:00,94.03,94.06,93.97,93.99,14900.0,76.9273,76.9519,76.8783,76.8946,14900.0
2005-03-31 13:10:00,94.0,94.08,93.99,94.06,28100.0,76.9028,76.9682,76.8946,76.9519,28100.0
2005-03-31 13:20:00,94.05,94.09,93.98,94.02,39000.0,76.9437,76.9764,76.8864,76.9192,39000.0
2005-03-31 13:30:00,94.05,94.08,93.97,93.97,16600.0,76.9437,76.9682,76.8783,76.8783,16600.0
2005-03-31 13:40:00,93.98,93.98,93.87,93.87,19300.0,76.8864,76.8864,76.7964,76.7964,19300.0
2005-03-31 13:50:00,93.87,93.92,93.67,93.72,31300.0,76.7964,76.8374,76.6328,76.6737,31300.0
2005-03-31 14:00:00,93.7,93.71,93.56,93.59,37100.0,76.6574,76.6655,76.5428,76.5674,37100.0
2005-03-31 14:10:00,93.6,93.82,93.6,93.77,37300.0,76.5756,76.7555,76.5756,76.7146,37300.0
2005-03-31 14:20:00,93.77,93.93,93.77,93.9,16600.0,76.7146,76.8455,76.7146,76.821,16600.0
2005-03-31 14:30:00,93.9,94.07,93.9,94.04,24300.0,76.821,76.9601,76.821,76.9355,24300.0
2005-03-31 14:40:00,94.04,94.15,94.04,94.06,29700.0,76.9355,77.0255,76.9355,76.9519,29700.0
2005-03-31 14:50:00,94.05,94.06,93.93,94.01,24900.0,76.9437,76.9519,76.8455,76.911,24900.0
2005-03-31 15:00:00,94.01,94.14,93.97,93.98,30600.0,76.911,77.0173,76.8783,76.8864,30600.0
2005-03-31 15:10:00,94.04,94.15,93.98,94.12,35400.0,76.9355,77.0255,76.8864,77.001,35400.0
2005-03-31 15:20:00,94.12,94.19,94.0,94.01,42200.0,77.001,77.0582,76.9028,76.911,42200.0
2005-03-31 15:30:00,94.0,94.0,93.79,93.84,39900.0,76.9028,76.9028,76.731,76.7719,39900.0
2005-03-31 15:40:00,93.85,93.87,93.8,93.84,58700.0,76.7801,76.7964,76.7392,76.7719,58700.0
2005-03-31 15:50:00,93.85,94.02,93.85,93.92,54500.0,76.7801,76.9192,76.7801,76.8374,54500.0
2005-04-01 09:30:00,94.07,94.73,94.07,94.62,86500.0,76.9601,77.5,76.9601,77.41,86500.0
2005-04-01 09:40:00,94.61,94.94,94.56,94.94,48100.0,77.4019,77.6718,77.3609,77.6718,48100.0
2005-04-01 09:50:00,94.94,94.97,94.7,94.79,50900.0,77.6718,77.6964,77.4755,77.5491,50900.0
2005-04-01 10:00:00,94.78,94.8,94.2,94.29,55000.0,77.5409,77.5573,77.0664,77.1401,55000.0
2005-04-01 10:10:00,94.29,94.31,93.94,93.97,59800.0,77.1401,77.1564,76.8537,76.8783,59800.0
2005-04-01 10:20:00,93.96,94.0,93.67,93.67,37200.0,76.8701,76.9028,76.6328,76.6328,37200.0
2005-04-01 10:30:00,93.68,93.93,93.68,93.71,52700.0,76.641,76.8455,76.641,76.6655,52700.0
2005-04-01 10:40:00,93.76,93.77,93.2,93.22,54500.0,76.7065,76.7146,76.2483,76.2647,54500.0
2005-04-01 10:50:00,93.22,93.24,92.7,92.76,58500.0,76.2647,76.281,75.8393,75.8883,58500.0
2005-04-01 11:00:00,92.75,92.9,92.73,92.77,117700.0,75.8802,76.0029,75.8638,75.8965,117700.0
2005-04-01 11:10:00,92.77,92.9,92.75,92.86,137000.0,75.8965,76.0029,75.8802,75.9701,137000.0
2005-04-01 11:20:00,92.85,93.11,92.82,93.08,43000.0,75.962,76.1747,75.9374,76.1501,43000.0
2005-04-01 11:30:00,93.09,93.1,93.0,93.05,112200.0,76.1583,76.1665,76.0847,76.1256,112200.0
2005-04-01 11:40:00,93.03,93.1,92.96,93.06,57100.0,76.1092,76.1665,76.052,76.1338,57100.0
2005-04-01 11:50:00,93.07,93.23,93.05,93.2,32100.0,76.142,76.2729,76.1256,76.2483,32100.0
2005-04-01 12:00:00,93.2,93.22,92.93,93.01,71000.0,76.2483,76.2647,76.0274,76.0929,71000.0
2005-04-01 12:10:00,93.01,93.04,92.93,92.95,29700.0,76.0929,76.1174,76.0274,76.0438,29700.0
2005-04-01 12:20:00,92.95,93.03,92.95,92.98,27900.0,76.0438,76.1092,76.0438,76.0683,27900.0
2005-04-01 12:30:00,92.97,93.1,92.94,93.09,74500.0,76.0601,76.1665,76.0356,76.1583,74500.0
2005-04-01 12:40:00,93.09,93.1,92.96,92.98,20900.0,76.1583,76.1665,76.052,76.0683,20900.0
2005-04-01 12:50:00,92.97,92.99,92.84,92.89,34300.0,76.0601,76.0765,75.9538,75.9947,34300.0
2005-04-01 13:00:00,92.91,93.0,92.87,92.87,97900.0,76.0111,76.0847,75.9783,75.9783,97900.0
2005-04-01 13:10:00,92.88,92.93,92.85,92.88,72600.0,75.9865,76.0274,75.962,75.9865,72600.0
2005-04-01 13:20:00,92.92,92.93,92.63,92.77,31200.0,76.0192,76.0274,75.782,75.8965,31200.0
2005-04-01 13:30:00,92.77,92.77,92.33,92.55,48300.0,75.8965,75.8965,75.5365,75.7165,48300.0
2005-04-01 13:40:00,92.48,92.65,92.41,92.55,31600.0,75.6593,75.7983,75.602,75.7165,31600.0
2005-04-01 13:50:00,92.52,92.59,92.18,92.25,40500.0,75.692,75.7493,75.4138,75.4711,40500.0
2005-04-01 14:00:00,92.25,92.36,92.17,92.31,23700.0,75.4711,75.5611,75.4056,75.5202,23700.0
2005-04-01 14:10:00,92.29,92.57,92.27,92.56,49800.0,75.5038,75.7329,75.4875,75.7247,49800.0
2005-04-01 14:20:00,92.56,92.66,92.38,92.44,44100.0,75.7247,75.8065,75.5775,75.6265,44100.0
2005-04-01 14:30:00,92.44,92.74,92.44,92.62,28100.0,75.6265,75.872,75.6265,75.7738,28100.0
2005-04-01 14:40:00,92.61,92.61,92.17,92.18,42200.0,75.7656,75.7656,75.4056,75.4138,42200.0
2005-04-01 14:50:00,92.19,92.34,92.11,92.18,45400.0,75.422,75.5447,75.3566,75.4138,45400.0
2005-04-01 15:00:00,92.2,92.37,92.19,92.32,24900.0,75.4302,75.5693,75.422,75.5284,24900.0
2005-04-01 15:10:00,92.32,92.48,92.25,92.27,31100.0,75.5284,75.6593,75.4711,75.4875,31100.0
2005-04-01 15:20:00,92.27,92.34,92.02,92.17,70000.0,75.4875,75.5447,75.2829,75.4056,70000.0
2005-04-01 15:30:00,92.17,92.43,92.11,92.38,53800.0,75.4056,75.6184,75.3566,75.5775,53800.0
2005-04-01 15:40:00,92.36,92.56,92.36,92.4,48500.0,75.5611,75.7247,75.5611,75.5938,48500.0
2005-04-01 15:50:00,92.41,92.5,92.28,92.3,91400.0,75.602,75.6756,75.4956,75.512,91400.0
2005-04-04 09:30:00,92.35,92.4,91.51,91.95,118500.0,75.5529,75.5938,74.8657,75.2257,118500.0
2005-04-04 09:40:00,91.95,92.34,91.7,92.03,48200.0,75.2257,75.5447,75.0211,75.2911,48200.0
2005-04-04 09:50:00,92.04,92.25,91.98,92.08,37800.0,75.2993,75.4711,75.2502,75.332,37800.0
2005-04-04 10:00:00,92.07,92.2,92.06,92.08,31400.0,75.3238,75.4302,75.3157,75.332,31400.0
2005-04-04 10:10:00,92.06,92.19,92.01,92.14,29000.0,75.3157,75.422,75.2748,75.3811,29000.0
2005-04-04 10:20:00,92.13,92.14,91.99,92.1,35900.0,75.3729,75.3811,75.2584,75.3484,35900.0
2005-04-04 10:30:00,92.1,92.52,92.09,92.5,54200.0,75.3484,75.692,75.3402,75.6756,54200.0
2005-04-04 10:40:00,92.5,92.58,92.35,92.54,25300.0,75.6756,75.7411,75.5529,75.7084,25300.0
2005-04-04 10:50:00,92.54,92.59,92.45,92.49,29900.0,75.7084,75.7493,75.6347,75.6674,29900.0
2005-04-04 11:00:00,92.48,92.8,92.48,92.63,32700.0,75.6593,75.9211,75.6593,75.782,32700.0
2005-04-04 11:10:00,92.63,92.65,92.44,92.47,21900.0,75.782,75.7983,75.6265,75.6511,21900.0
2005-04-04 11:20:00,92.47,92.78,92.47,92.67,32200.0,75.6511,75.9047,75.6511,75.8147,32200.0
2005-04-04 11:30:00,92.68,92.7,92.61,92.64,51600.0,75.8229,75.8393,75.7656,75.7902,51600.0
2005-04-04 11:40:00,92.62,92.62,92.4,92.49,17400.0,75.7738,75.7738,75.5938,75.6674,17400.0
2005-04-04 11:50:00,92.48,92.5,92.4,92.4,11300.0,75.6593,75.6756,75.5938,75.5938,11300.0
2005-04-04 12:00:00,92.35,92.4,92.33,92.39,19900.0,75.5529,75.5938,75.5365,75.5856,19900.0
2005-04-04 12:10:00,92.39,92.41,92.18,92.21,23300.0,75.5856,75.602,75.4138,75.4384,23300.0
2005-04-04 12:20:00,92.2,92.2,92.14,92.2,12100.0,75.4302,75.4302,75.3811,75.4302,12100.0
2005-04-04 12:30:00,92.2,92.47,92.18,92.4,28300.0,75.4302,75.6511,75.4138,75.5938,28300.0
2005-04-04 12:40:00,92.41,92.41,92.22,92.26,13000.0,75.602,75.602,75.4466,75.4793,13000.0
2005-04-04 12:50:00,92.27,92.28,92.12,92.13,14700.0,75.4875,75.4956,75.3647,75.3729,14700.0
2005-04-04 13:00:00,92.13,92.15,92.06,92.08,26100.0,75.3729,75.3893,75.3157,75.332,26100.0
2005-04-04 13:10:00,92.07,92.08,91.88,91.9,43700.0,75.3238,75.332,75.1684,75.1848,43700.0
2005-04-04 13:20:00,91.9,91.94,91.87,91.94,35400.0,75.1848,75.2175,75.1602,75.2175,35400.0
2005-04-04 13:30:00,91.94,92.15,91.94,92.06,30000.0,75.2175,75.3893,75.2175,75.3157,30000.0
2005-04-04 13:40:00,92.07,92.11,91.86,91.95,49700.0,75.3238,75.3566,75.152,75.2257,49700.0
2005-04-04 13:50:00,91.97,92.26,91.9,92.2,22900.0,75.242,75.4793,75.1848,75.4302,22900.0
2005-04-04 14:00:00,92.2,92.45,92.18,92.45,25400.0,75.4302,75.6347,75.4138,75.6347,25400.0
2005-04-04 14:10:00,92.45,92.56,92.4,92.41,22500.0,75.6347,75.7247,75.5938,75.602,22500.0
2005-04-04 14:20:00,92.42,92.44,92.3,92.43,19800.0,75.6102,75.6265,75.512,75.6184,19800.0
2005-04-04 14:30:00,92.43,92.65,92.4,92.61,32100.0,75.6184,75.7983,75.5938,75.7656,32100.0
2005-04-04 14:40:00,92.63,92.71,92.59,92.65,37600.0,75.782,75.8474,75.7493,75.7983,37600.0
2005-04-04 14:50:00,92.64,93.0,92.61,92.87,64200.0,75.7902,76.0847,75.7656,75.9783,64200.0
2005-04-04 15:00:00,92.87,93.0,92.85,92.89,45700.0,75.9783,76.0847,75.962,75.9947,45700.0
2005-04-04 15:10:00,92.91,92.94,92.79,92.93,28300.0,76.0111,76.0356,75.9129,76.0274,28300.0
2005-04-04 15:20:00,92.97,93.04,92.9,92.97,22600.0,76.0601,76.1174,76.0029,76.0601,22600.0
2005-04-04 15:30:00,92.95,93.1,92.9,93.09,42000.0,76.0438,76.1665,76.0029,76.1583,42000.0
2005-04-04 15:40:00,93.09,93.2,92.95,92.95,44500.0,76.1583,76.2483,76.0438,76.0438,44500.0
2005-04-04 15:50:00,92.95,92.95,92.76,92.81,49800.0,76.0438,76.0438,75.8883,75.9292,49800.0
2005-04-05 09:30:00,92.87,92.99,92.71,92.97,19700.0,75.9783,76.0765,75.8474,76.0601,19700.0
2005-04-05 09:40:00,92.85,93.01,92.71,92.79,13500.0,75.962,76.0929,75.8474,75.9129,13500.0
2005-04-05 09:50:00,92.79,93.08,92.77,93.03,38700.0,75.9129,76.1501,75.8965,76.1092,38700.0
2005-04-05 10:00:00,93.08,93.2,92.96,93.18,19600.0,76.1501,76.2483,76.052,76.2319,19600.0
2005-04-05 10:10:00,93.16,93.26,93.08,93.17,22900.0,76.2156,76.2974,76.1501,76.2238,22900.0
2005-04-05 10:20:00,93.18,93.19,93.13,93.14,38700.0,76.2319,76.2401,76.191,76.1992,38700.0
2005-04-05 10:30:00,93.15,93.56,93.15,93.48,36300.0,76.2074,76.5428,76.2074,76.4774,36300.0
2005-04-05 10:40:00,93.47,93.5,93.34,93.38,20800.0,76.4692,76.4937,76.3628,76.3956,20800.0
2005-04-05 10:50:00,93.38,93.39,93.3,93.34,20500.0,76.3956,76.4038,76.3301,76.3628,20500.0
2005-04-05 11:00:00,93.37,93.37,93.0,93.01,16200.0,76.3874,76.3874,76.0847,76.0929,16200.0
2005-04-05 11:10:00,93.03,93.03,92.83,92.85,17800.0,76.1092,76.1092,75.9456,75.962,17800.0
2005-04-05 11:20:00,92.86,92.95,92.83,92.92,12500.0,75.9701,76.0438,75.9456,76.0192,12500.0
2005-04-05 11:30:00,92.96,92.96,92.84,92.88,22200.0,76.052,76.052,75.9538,75.9865,22200.0
2005-04-05 11:40:00,92.87,92.95,92.83,92.86,29000.0,75.9783,76.0438,75.9456,75.9701,29000.0
2005-04-05 11:50:00,92.86,92.89,92.71,92.77,30600.0,75.9701,75.9947,75.8474,75.8965,30600.0
2005-04-05 12:00:00,92.77,92.78,92.65,92.75,20300.0,75.8965,75.9047,75.7983,75.8802,20300.0
2005-04-05 12:10:00,92.73,92.89,92.69,92.89,11800.0,75.8638,75.9947,75.8311,75.9947,11800.0
2005-04-05 12:20:00,92.89,93.13,92.87,93.1,13400.0,75.9947,76.191,75.9783,76.1665,13400.0
2005-04-05 12:30:00,93.07,93.13,93.04,93.13,9100.0,76.142,76.191,76.1174,76.191,9100.0
2005-04-05 12:40:00,93.14,93.21,93.05,93.12,12800.0,76.1992,76.2565,76.1256,76.1829,12800.0
2005-04-05 12:50:00,93.11,93.14,93.02,93.02,10800.0,76.1747,76.1992,76.101,76.101,10800.0
2005-04-05 13:00:00,93.01,93.28,92.97,93.27,14500.0,76.0929,76.3138,76.0601,76.3056,14500.0
2005-04-05 13:10:00,93.27,93.37,93.23,93.28,11200.0,76.3056,76.3874,76.2729,76.3138,11200.0
2005-04-05 13:20:00,93.28,93.28,93.14,93.16,9400.0,76.3138,76.3138,76.1992,76.2156,9400.0
2005-04-05 13:30:00,93.17,93.17,93.08,93.09,17200.0,76.2238,76.2238,76.1501,76.1583,17200.0
2005-04-05 13:40:00,93.11,93.16,93.01,93.16,12600.0,76.1747,76.2156,76.0929,76.2156,12600.0
2005-04-05 13:50:00,93.16,93.25,93.04,93.22,17000.0,76.2156,76.2892,76.1174,76.2647,17000.0
2005-04-05 14:00:00,93.18,93.24,92.9,92.97,22400.0,76.2319,76.281,76.0029,76.0601,22400.0
2005-04-05 14:10:00,92.93,93.01,92.54,92.75,31900.0,76.0274,76.0929,75.7084,75.8802,31900.0
2005-04-05 14:20:00,92.75,93.11,92.7,93.11,20400.0,75.8802,76.1747,75.8393,76.1747,20400.0
2005-04-05 14:30:00,93.09,93.11,92.93,92.99,17300.0,76.1583,76.1747,76.0274,76.0765,17300.0
2005-04-05 14:40:00,92.99,93.03,92.88,92.95,16300.0,76.0765,76.1092,75.9865,76.0438,16300.0
2005-04-05 14:50:00,92.96,92.99,92.88,92.91,12700.0,76.052,76.0765,75.9865,76.0111,12700.0
2005-04-05 15:00:00,92.91,92.98,92.83,92.97,24400.0,76.0111,76.0683,75.9456,76.0601,24400.0
2005-04-05 15:10:00,92.95,92.96,92.86,92.89,12300.0,76.0438,76.052,75.9701,75.9947,12300.0
2005-04-05 15:20:00,92.92,93.06,92.92,92.97,17400.0,76.0192,76.1338,76.0192,76.0601,17400.0
2005-04-05 15:30:00,92.97,93.1,92.97,93.06,22200.0,76.0601,76.1665,76.0601,76.1338,22200.0
2005-04-05 15:40:00,93.06,93.06,92.77,92.85,29800.0,76.1338,76.1338,75.8965,75.962,29800.0
2005-04-05 15:50:00,92.85,93.0,92.82,92.94,34800.0,75.962,76.0847,75.9374,76.0356,34800.0
2005-04-06 09:30:00,92.9,92.98,92.8,92.8,54600.0,76.0029,76.0683,75.9211,75.9211,54600.0
2005-04-06 09:40:00,92.8,92.88,92.7,92.78,44500.0,75.9211,75.9865,75.8393,75.9047,44500.0
2005-04-06 09:50:00,92.82,92.88,92.63,92.63,32800.0,75.9374,75.9865,75.782,75.782,32800.0
2005-04-06 10:00:00,92.64,92.9,92.64,92.89,32200.0,75.7902,76.0029,75.7902,75.9947,32200.0
2005-04-06 10:10:00,92.92,93.26,92.92,93.25,25000.0,76.0192,76.2974,76.0192,76.2892,25000.0
2005-04-06 10:20:00,93.23,93.36,93.2,93.3,19500.0,76.2729,76.3792,76.2483,76.3301,19500.0
2005-04-06 10:30:00,93.31,93.51,93.17,93.29,61800.0,76.3383,76.5019,76.2238,76.3219,61800.0
2005-04-06 10:40:00,93.29,93.64,93.29,93.55,44100.0,76.3219,76.6083,76.3219,76.5346,44100.0
2005-04-06 10:50:00,93.56,93.71,93.45,93.69,22300.0,76.5428,76.6655,76.4528,76.6492,22300.0
2005-04-06 11:00:00,93.7,93.75,93.65,93.72,19900.0,76.6574,76.6983,76.6165,76.6737,19900.0
2005-04-06 11:10:00,93.74,93.9,93.58,93.58,28600.0,76.6901,76.821,76.5592,76.5592,28600.0
2005-04-06 11:20:00,93.59,93.81,93.57,93.76,20200.0,76.5674,76.7474,76.551,76.7065,20200.0
2005-04-06 11:30:00,93.77,93.8,93.7,93.71,11600.0,76.7146,76.7392,76.6574,76.6655,11600.0
2005-04-06 11:40:00,93.7,93.77,93.63,93.77,12300.0,76.6574,76.7146,76.6001,76.7146,12300.0
2005-04-06 11:50:00,93.77,93.77,93.64,93.66,10700.0,76.7146,76.7146,76.6083,76.6246,10700.0
2005-04-06 12:00:00,93.64,93.67,93.57,93.66,12200.0,76.6083,76.6328,76.551,76.6246,12200.0
2005-04-06 12:10:00,93.66,93.66,93.55,93.55,6700.0,76.6246,76.6246,76.5346,76.5346,6700.0
2005-04-06 12:20:00,93.55,93.84,93.51,93.8,14100.0,76.5346,76.7719,76.5019,76.7392,14100.0
2005-04-06 12:30:00,93.8,93.93,93.79,93.87,22700.0,76.7392,76.8455,76.731,76.7964,22700.0
2005-04-06 12:40:00,93.9,93.91,93.87,93.88,13600.0,76.821,76.8292,76.7964,76.8046,13600.0
2005-04-06 12:50:00,93.88,94.03,93.86,93.93,36100.0,76.8046,76.9273,76.7883,76.8455,36100.0
2005-04-06 13:00:00,93.9,94.04,93.9,93.98,9500.0,76.821,76.9355,76.821,76.8864,9500.0
2005-04-06 13:10:00,93.97,94.0,93.83,93.83,8300.0,76.8783,76.9028,76.7637,76.7637,8300.0
2005-04-06 13:20:00,93.83,93.9,93.75,93.76,7600.0,76.7637,76.821,76.6983,76.7065,7600.0
2005-04-06 13:30:00,93.76,93.8,93.73,93.74,8400.0,76.7065,76.7392,76.6819,76.6901,8400.0
2005-04-06 13:40:00,93.74,93.75,93.5,93.5,14400.0,76.6901,76.6983,76.4937,76.4937,14400.0
2005-04-06 13:50:00,93.47,93.48,93.24,93.33,30100.0,76.4692,76.4774,76.281,76.3547,30100.0
2005-04-06 14:00:00,93.33,93.49,93.28,93.44,25700.0,76.3547,76.4856,76.3138,76.4447,25700.0
2005-04-06 14:10:00,93.43,93.46,93.38,93.39,11000.0,76.4365,76.461,76.3956,76.4038,11000.0
2005-04-06 14:20:00,93.39,93.62,93.36,93.62,11100.0,76.4038,76.5919,76.3792,76.5919,11100.0
2005-04-06 14:30:00,93.6,93.73,93.58,93.59,35200.0,76.5756,76.6819,76.5592,76.5674,35200.0
2005-04-06 14:40:00,93.64,93.64,93.49,93.52,9300.0,76.6083,76.6083,76.4856,76.5101,9300.0
2005-04-06 14:50:00,93.52,93.66,93.47,93.48,11800.0,76.5101,76.6246,76.4692,76.4774,11800.0
2005-04-06 15:00:00,93.48,93.49,93.4,93.43,19700.0,76.4774,76.4856,76.4119,76.4365,19700.0
2005-04-06 15:10:00,93.44,93.5,93.38,93.39,28100.0,76.4447,76.4937,76.3956,76.4038,28100.0
2005-04-06 15:20:00,93.38,93.39,93.3,93.35,23700.0,76.3956,76.4038,76.3301,76.371,23700.0
2005-04-06 15:30:00,93.35,93.35,93.23,93.32,23900.0,76.371,76.371,76.2729,76.3465,23900.0
2005-04-06 15:40:00,93.31,93.32,93.22,93.27,16500.0,76.3383,76.3465,76.2647,76.3056,16500.0
2005-04-06 15:50:00,93.27,93.28,93.13,93.14,27700.0,76.3056,76.3138,76.191,76.1992,27700.0
2005-04-07 09:30:00,93.05,93.05,92.7,92.75,64600.0,76.1256,76.1256,75.8393,75.8802,64600.0
2005-04-07 09:40:00,92.74,92.76,92.61,92.66,48200.0,75.872,75.8883,75.7656,75.8065,48200.0
2005-04-07 09:50:00,92.69,92.7,92.59,92.63,37600.0,75.8311,75.8393,75.7493,75.782,37600.0
2005-04-07 10:00:00,92.63,92.79,92.48,92.48,61800.0,75.782,75.9129,75.6593,75.6593,61800.0
2005-04-07 10:10:00,92.5,92.61,92.38,92.47,22600.0,75.6756,75.7656,75.5775,75.6511,22600.0
2005-04-07 10:20:00,92.46,92.46,92.0,92.1,65200.0,75.6429,75.6429,75.2666,75.3484,65200.0
2005-04-07 10:30:00,92.15,92.25,92.08,92.14,37800.0,75.3893,75.4711,75.332,75.3811,37800.0
2005-04-07 10:40:00,92.17,92.3,92.17,92.21,37100.0,75.4056,75.512,75.4056,75.4384,37100.0
2005-04-07 10:50:00,92.19,92.3,92.16,92.18,22400.0,75.422,75.512,75.3975,75.4138,22400.0
2005-04-07 11:00:00,92.18,92.45,92.18,92.45,54600.0,75.4138,75.6347,75.4138,75.6347,54600.0
2005-04-07 11:10:00,92.49,92.49,92.36,92.39,51800.0,75.6674,75.6674,75.5611,75.5856,51800.0
2005-04-07 11:20:00,92.39,92.5,92.39,92.48,26300.0,75.5856,75.6756,75.5856,75.6593,26300.0
2005-04-07 11:30:00,92.48,92.48,92.4,92.42,35900.0,75.6593,75.6593,75.5938,75.6102,35900.0
2005-04-07 11:40:00,92.42,92.42,92.3,92.32,50000.0,75.6102,75.6102,75.512,75.5284,50000.0
2005-04-07 11:50:00,92.32,92.44,92.32,92.41,13600.0,75.5284,75.6265,75.5284,75.602,13600.0
2005-04-07 12:00:00,92.42,92.45,92.39,92.45,13100.0,75.6102,75.6347,75.5856,75.6347,13100.0
2005-04-07 12:10:00,92.5,92.5,92.4,92.42,16100.0,75.6756,75.6756,75.5938,75.6102,16100.0
2005-04-07 12:20:00,92.4,92.54,92.34,92.5,15700.0,75.5938,75.7084,75.5447,75.6756,15700.0
2005-04-07 12:30:00,92.5,92.69,92.5,92.68,43700.0,75.6756,75.8311,75.6756,75.8229,43700.0
2005-04-07 12:40:00,92.7,93.09,92.7,92.98,84400.0,75.8393,76.1583,75.8393,76.0683,84400.0
2005-04-07 12:50:00,92.99,93.11,92.9,93.07,23700.0,76.0765,76.1747,76.0029,76.142,23700.0
2005-04-07 13:00:00,93.04,93.04,92.81,92.9,28900.0,76.1174,76.1174,75.9292,76.0029,28900.0
2005-04-07 13:10:00,92.91,93.11,92.91,93.11,16700.0,76.0111,76.1747,76.0111,76.1747,16700.0
2005-04-07 13:20:00,93.1,93.3,93.0,93.13,23900.0,76.1665,76.3301,76.0847,76.191,23900.0
2005-04-07 13:30:00,93.13,93.16,92.86,92.86,17500.0,76.191,76.2156,75.9701,75.9701,17500.0
2005-04-07 13:40:00,92.83,92.91,92.77,92.83,13400.0,75.9456,76.0111,75.8965,75.9456,13400.0
2005-04-07 13:50:00,92.8,92.95,92.69,92.86,21300.0,75.9211,76.0438,75.8311,75.9701,21300.0
2005-04-07 14:00:00,92.87,93.08,92.85,93.08,23000.0,75.9783,76.1501,75.962,76.1501,23000.0
2005-04-07 14:10:00,93.11,93.11,92.93,92.93,23300.0,76.1747,76.1747,76.0274,76.0274,23300.0
2005-04-07 14:20:00,92.93,92.96,92.84,92.87,13700.0,76.0274,76.052,75.9538,75.9783,13700.0
2005-04-07 14:30:00,92.87,92.99,92.82,92.92,35600.0,75.9783,76.0765,75.9374,76.0192,35600.0
2005-04-07 14:40:00,92.91,92.95,92.88,92.88,40200.0,76.0111,76.0438,75.9865,75.9865,40200.0
2005-04-07 14:50:00,92.87,92.93,92.82,92.93,42800.0,75.9783,76.0274,75.9374,76.0274,42800.0
2005-04-07 15:00:00,92.93,93.0,92.79,92.79,39600.0,76.0274,76.0847,75.9129,75.9129,39600.0
2005-04-07 15:10:00,92.8,92.89,92.76,92.82,25200.0,75.9211,75.9947,75.8883,75.9374,25200.0
2005-04-07 15:20:00,92.83,92.83,92.74,92.76,36000.0,75.9456,75.9456,75.872,75.8883,36000.0
2005-04-07 15:30:00,92.77,92.81,92.74,92.78,39900.0,75.8965,75.9292,75.872,75.9047,39900.0
2005-04-07 15:40:00,92.77,92.86,92.7,92.85,40000.0,75.8965,75.9701,75.8393,75.962,40000.0
2005-04-07 15:50:00,92.85,92.94,92.85,92.92,44400.0,75.962,76.0356,75.962,76.0192,44400.0
2005-04-08 09:30:00,92.76,92.77,92.39,92.52,51600.0,75.8883,75.8965,75.5856,75.692,51600.0
2005-04-08 09:40:00,92.48,92.48,92.11,92.36,66400.0,75.6593,75.6593,75.3566,75.5611,66400.0
2005-04-08 09:50:00,92.36,92.44,92.16,92.23,37900.0,75.5611,75.6265,75.3975,75.4547,37900.0
2005-04-08 10:00:00,92.23,92.33,92.13,92.16,22700.0,75.4547,75.5365,75.3729,75.3975,22700.0
2005-04-08 10:10:00,92.18,92.18,92.1,92.14,20800.0,75.4138,75.4138,75.3484,75.3811,20800.0
2005-04-08 10:20:00,92.13,92.27,92.05,92.05,41100.0,75.3729,75.4875,75.3075,75.3075,41100.0
2005-04-08 10:30:00,92.05,92.08,92.0,92.07,45900.0,75.3075,75.332,75.2666,75.3238,45900.0
2005-04-08 10:40:00,92.08,92.13,92.0,92.01,34500.0,75.332,75.3729,75.2666,75.2748,34500.0
2005-04-08 10:50:00,92.0,92.01,91.89,91.89,77100.0,75.2666,75.2748,75.1766,75.1766,77100.0
2005-04-08 11:00:00,91.89,91.9,91.85,91.86,43200.0,75.1766,75.1848,75.1439,75.152,43200.0
2005-04-08 11:10:00,91.86,92.0,91.86,91.88,41500.0,75.152,75.2666,75.152,75.1684,41500.0
2005-04-08 11:20:00,91.88,91.92,91.76,91.77,34100.0,75.1684,75.2011,75.0702,75.0784,34100.0
2005-04-08 11:30:00,91.77,91.83,91.72,91.8,23900.0,75.0784,75.1275,75.0375,75.1029,23900.0
2005-04-08 11:40:00,91.78,91.78,91.3,91.31,52100.0,75.0866,75.0866,74.6939,74.7021,52100.0
2005-04-08 11:50:00,91.31,91.42,91.21,91.42,38000.0,74.7021,74.7921,74.6203,74.7921,38000.0
2005-04-08 12:00:00,91.44,91.6,91.43,91.57,19600.0,74.8084,74.9393,74.8002,74.9148,19600.0
2005-04-08 12:10:00,91.59,91.67,91.58,91.67,23700.0,74.9311,74.9966,74.923,74.9966,23700.0
2005-04-08 12:20:00,91.67,92.0,91.67,91.99,28500.0,74.9966,75.2666,74.9966,75.2584,28500.0
2005-04-08 12:30:00,91.98,91.99,91.94,91.99,14900.0,75.2502,75.2584,75.2175,75.2584,14900.0
2005-04-08 12:40:00,91.99,92.0,91.8,91.8,16000.0,75.2584,75.2666,75.1029,75.1029,16000.0
2005-04-08 12:50:00,91.76,91.77,91.64,91.64,16700.0,75.0702,75.0784,74.972,74.972,16700.0
2005-04-08 13:00:00,91.64,91.76,91.63,91.74,9800.0,74.972,75.0702,74.9639,75.0539,9800.0
2005-04-08 13:10:00,91.69,91.71,91.6,91.67,15600.0,75.013,75.0293,74.9393,74.9966,15600.0
2005-04-08 13:20:00,91.66,91.77,91.6,91.74,22000.0,74.9884,75.0784,74.9393,75.0539,22000.0
2005-04-08 13:30:00,91.75,91.92,91.75,91.92,16300.0,75.062,75.2011,75.062,75.2011,16300.0
2005-04-08 13:40:00,91.92,91.92,91.73,91.73,10900.0,75.2011,75.2011,75.0457,75.0457,10900.0
2005-04-08 13:50:00,91.73,91.74,91.59,91.65,11600.0,75.0457,75.0539,74.9311,74.9802,11600.0
2005-04-08 14:00:00,91.63,91.64,91.3,91.4,36700.0,74.9639,74.972,74.6939,74.7757,36700.0
2005-04-08 14:10:00,91.41,91.5,91.4,91.41,15700.0,74.7839,74.8575,74.7757,74.7839,15700.0
2005-04-08 14:20:00,91.38,91.38,91.26,91.33,26900.0,74.7593,74.7593,74.6612,74.7184,26900.0
2005-04-08 14:30:00,91.33,91.4,91.29,91.29,33100.0,74.7184,74.7757,74.6857,74.6857,33100.0
2005-04-08 14:40:00,91.29,91.29,91.14,91.21,40400.0,74.6857,74.6857,74.563,74.6203,40400.0
2005-04-08 14:50:00,91.21,91.23,91.16,91.19,18800.0,74.6203,74.6366,74.5794,74.6039,18800.0
2005-04-08 15:00:00,91.18,91.18,90.96,91.01,64200.0,74.5957,74.5957,74.4157,74.4566,64200.0
2005-04-08 15:10:00,91.01,91.01,90.92,90.93,69300.0,74.4566,74.4566,74.383,74.3912,69300.0
2005-04-08 15:20:00,90.93,91.03,90.93,90.98,27700.0,74.3912,74.473,74.3912,74.4321,27700.0
2005-04-08 15:30:00,90.97,91.12,90.94,91.09,73400.0,74.4239,74.5466,74.3994,74.5221,73400.0
2005-04-08 15:40:00,91.09,91.1,90.93,90.98,95900.0,74.5221,74.5303,74.3912,74.4321,95900.0
2005-04-08 15:50:00,90.97,91.14,90.84,91.1,168600.0,74.4239,74.563,74.3176,74.5303,168600.0
2005-04-11 09:30:00,91.4,91.96,91.4,91.82,98200.0,74.7757,75.2338,74.7757,75.1193,98200.0
2005-04-11 09:40:00,91.81,91.93,91.71,91.85,45000.0,75.1111,75.2093,75.0293,75.1439,45000.0
2005-04-11 09:50:00,91.92,91.92,91.42,91.69,20800.0,75.2011,75.2011,74.7921,75.013,20800.0
2005-04-11 10:00:00,91.68,91.69,91.34,91.37,22000.0,75.0048,75.013,74.7266,74.7512,22000.0
2005-04-11 10:10:00,91.33,91.41,91.29,91.29,38100.0,74.7184,74.7839,74.6857,74.6857,38100.0
2005-04-11 10:20:00,91.28,91.3,91.02,91.12,39400.0,74.6775,74.6939,74.4648,74.5466,39400.0
2005-04-11 10:30:00,91.12,91.26,91.02,91.02,35800.0,74.5466,74.6612,74.4648,74.4648,35800.0
2005-04-11 10:40:00,91.06,91.06,90.83,90.84,26000.0,74.4975,74.4975,74.3094,74.3176,26000.0
2005-04-11 10:50:00,90.84,90.86,90.67,90.84,38000.0,74.3176,74.3339,74.1785,74.3176,38000.0
2005-04-11 11:00:00,90.84,90.87,90.79,90.82,38000.0,74.3176,74.3421,74.2767,74.3012,38000.0
2005-04-11 11:10:00,90.79,90.8,90.66,90.71,27500.0,74.2767,74.2848,74.1703,74.2112,27500.0
2005-04-11 11:20:00,90.7,90.79,90.65,90.77,18800.0,74.203,74.2767,74.1621,74.2603,18800.0
2005-04-11 11:30:00,90.76,90.97,90.65,90.92,15400.0,74.2521,74.4239,74.1621,74.383,15400.0
2005-04-11 11:40:00,90.91,90.96,90.9,90.93,9200.0,74.3748,74.4157,74.3666,74.3912,9200.0
2005-04-11 11:50:00,90.92,90.98,90.89,90.91,13600.0,74.383,74.4321,74.3585,74.3748,13600.0
2005-04-11 12:00:00,90.9,91.04,90.9,90.94,37600.0,74.3666,74.4812,74.3666,74.3994,37600.0
2005-04-11 12:10:00,90.94,91.0,90.94,90.99,12400.0,74.3994,74.4485,74.3994,74.4403,12400.0
2005-04-11 12:20:00,91.0,91.04,90.95,91.03,15800.0,74.4485,74.4812,74.4075,74.473,15800.0
2005-04-11 12:30:00,91.03,91.04,90.98,91.01,32100.0,74.473,74.4812,74.4321,74.4566,32100.0
2005-04-11 12:40:00,91.02,91.02,91.01,91.02,15200.0,74.4648,74.4648,74.4566,74.4648,15200.0
2005-04-11 12:50:00,91.01,91.02,90.98,91.0,31700.0,74.4566,74.4648,74.4321,74.4485,31700.0
2005-04-11 13:00:00,91.0,91.0,90.88,90.88,13100.0,74.4485,74.4485,74.3503,74.3503,13100.0
2005-04-11 13:10:00,90.88,90.9,90.8,90.83,13700.0,74.3503,74.3666,74.2848,74.3094,13700.0
2005-04-11 13:20:00,90.83,90.84,90.79,90.8,14900.0,74.3094,74.3176,74.2767,74.2848,14900.0
2005-04-11 13:30:00,90.78,90.81,90.78,90.81,31700.0,74.2685,74.293,74.2685,74.293,31700.0
2005-04-11 13:40:00,90.81,90.85,90.74,90.76,13700.0,74.293,74.3257,74.2357,74.2521,13700.0
2005-04-11 13:50:00,90.77,90.77,90.6,90.61,23200.0,74.2603,74.2603,74.1212,74.1294,23200.0
2005-04-11 14:00:00,90.61,90.88,90.61,90.8,21300.0,74.1294,74.3503,74.1294,74.2848,21300.0
2005-04-11 14:10:00,90.8,90.86,90.75,90.83,17600.0,74.2848,74.3339,74.2439,74.3094,17600.0
2005-04-11 14:20:00,90.85,90.87,90.7,90.7,25600.0,74.3257,74.3421,74.203,74.203,25600.0
2005-04-11 14:30:00,90.7,90.74,90.7,90.74,38000.0,74.203,74.2357,74.203,74.2357,38000.0
2005-04-11 14:40:00,90.74,90.78,90.72,90.76,63700.0,74.2357,74.2685,74.2194,74.2521,63700.0
2005-04-11 14:50:00,90.76,90.95,90.75,90.95,36400.0,74.2521,74.4075,74.2439,74.4075,36400.0
2005-04-11 15:00:00,90.95,90.99,90.85,90.9,71000.0,74.4075,74.4403,74.3257,74.3666,71000.0
2005-04-11 15:10:00,90.88,90.91,90.83,90.89,44600.0,74.3503,74.3748,74.3094,74.3585,44600.0
2005-04-11 15:20:00,90.9,90.91,90.83,90.84,25400.0,74.3666,74.3748,74.3094,74.3176,25400.0
2005-04-11 15:30:00,90.82,90.83,90.67,90.68,62000.0,74.3012,74.3094,74.1785,74.1867,62000.0
2005-04-11 15:40:00,90.66,90.67,90.63,90.64,53700.0,74.1703,74.1785,74.1458,74.1539,53700.0
2005-04-11 15:50:00,90.64,90.78,90.63,90.71,75200.0,74.1539,74.2685,74.1458,74.2112,75200.0
2005-04-12 09:30:00,90.5,90.56,90.3,90.55,50000.0,74.0394,74.0885,73.8758,74.0803,50000.0
2005-04-12 09:40:00,90.55,90.56,90.33,90.36,42900.0,74.0803,74.0885,73.9003,73.9249,42900.0
2005-04-12 09:50:00,90.35,90.38,90.06,90.19,29700.0,73.9167,73.9412,73.6794,73.7858,29700.0
2005-04-12 10:00:00,90.22,90.27,90.04,90.08,43200.0,73.8103,73.8512,73.6631,73.6958,43200.0
2005-04-12 10:10:00,90.08,90.09,89.52,89.74,146900.0,73.6958,73.704,73.2376,73.4176,146900.0
2005-04-12 10:20:00,89.71,89.84,89.65,89.84,22100.0,73.3931,73.4994,73.344,73.4994,22100.0
2005-04-12 10:30:00,89.85,89.85,89.4,89.44,61500.0,73.5076,73.5076,73.1395,73.1722,61500.0
2005-04-12 10:40:00,89.42,89.48,89.12,89.32,80700.0,73.1558,73.2049,72.9104,73.074,80700.0
2005-04-12 10:50:00,89.31,89.39,89.23,89.35,34800.0,73.0658,73.1313,73.0004,73.0986,34800.0
2005-04-12 11:00:00,89.31,89.5,89.29,89.34,42700.0,73.0658,73.2213,73.0495,73.0904,42700.0
2005-04-12 11:10:00,89.32,89.45,89.11,89.38,34200.0,73.074,73.1804,72.9022,73.1231,34200.0
2005-04-12 11:20:00,89.39,89.49,89.36,89.36,61300.0,73.1313,73.2131,73.1067,73.1067,61300.0
2005-04-12 11:30:00,89.36,89.44,89.27,89.44,23500.0,73.1067,73.1722,73.0331,73.1722,23500.0
2005-04-12 11:40:00,89.44,89.72,89.44,89.7,37100.0,73.1722,73.4013,73.1722,73.3849,37100.0
2005-04-12 11:50:00,89.7,89.74,89.58,89.63,24400.0,73.3849,73.4176,73.2867,73.3276,24400.0
2005-04-12 12:00:00,89.62,89.66,89.62,89.64,17600.0,73.3195,73.3522,73.3195,73.3358,17600.0
2005-04-12 12:10:00,89.62,89.63,89.57,89.58,19700.0,73.3195,73.3276,73.2786,73.2867,19700.0
2005-04-12 12:20:00,89.57,89.58,89.48,89.57,31800.0,73.2786,73.2867,73.2049,73.2786,31800.0
2005-04-12 12:30:00,89.55,89.59,89.52,89.58,12300.0,73.2622,73.2949,73.2376,73.2867,12300.0
2005-04-12 12:40:00,89.59,89.65,89.47,89.52,25800.0,73.2949,73.344,73.1967,73.2376,25800.0
2005-04-12 12:50:00,89.52,89.64,89.52,89.64,37000.0,73.2376,73.3358,73.2376,73.3358,37000.0
2005-04-12 13:00:00,89.63,89.64,89.55,89.56,38400.0,73.3276,73.3358,73.2622,73.2704,38400.0
2005-04-12 13:10:00,89.56,89.71,89.53,89.66,38800.0,73.2704,73.3931,73.2458,73.3522,38800.0
2005-04-12 13:20:00,89.66,89.7,89.65,89.68,21400.0,73.3522,73.3849,73.344,73.3685,21400.0
2005-04-12 13:30:00,89.67,89.68,89.55,89.62,25700.0,73.3604,73.3685,73.2622,73.3195,25700.0
2005-04-12 13:40:00,89.62,89.65,89.44,89.49,22500.0,73.3195,73.344,73.1722,73.2131,22500.0
2005-04-12 13:50:00,89.47,89.53,89.43,89.44,33500.0,73.1967,73.2458,73.164,73.1722,33500.0
2005-04-12 14:00:00,89.44,89.72,89.24,89.72,65100.0,73.1722,73.4013,73.0086,73.4013,65100.0
2005-04-12 14:10:00,89.75,90.06,89.6,90.03,85400.0,73.4258,73.6794,73.3031,73.6549,85400.0
2005-04-12 14:20:00,90.03,90.17,89.85,89.88,132700.0,73.6549,73.7694,73.5076,73.5322,132700.0
2005-04-12 14:30:00,89.89,90.36,89.89,90.36,35900.0,73.5403,73.9249,73.5403,73.9249,35900.0
2005-04-12 14:40:00,90.4,90.83,90.39,90.76,91500.0,73.9576,74.3094,73.9494,74.2521,91500.0
2005-04-12 14:50:00,90.78,91.5,90.75,91.31,132400.0,74.2685,74.8575,74.2439,74.7021,132400.0
2005-04-12 15:00:00,91.33,91.6,91.26,91.45,97600.0,74.7184,74.9393,74.6612,74.8166,97600.0
2005-04-12 15:10:00,91.45,91.57,91.32,91.57,58700.0,74.8166,74.9148,74.7103,74.9148,58700.0
2005-04-12 15:20:00,91.57,91.64,91.45,91.64,56400.0,74.9148,74.972,74.8166,74.972,56400.0
2005-04-12 15:30:00,91.65,92.0,91.63,92.0,102100.0,74.9802,75.2666,74.9639,75.2666,102100.0
2005-04-12 15:40:00,91.95,92.0,91.7,91.89,107600.0,75.2257,75.2666,75.0211,75.1766,107600.0
2005-04-12 15:50:00,91.86,92.04,91.82,91.82,120900.0,75.152,75.2993,75.1193,75.1193,120900.0
2005-04-13 09:30:00,91.41,91.42,90.84,90.92,63300.0,74.7839,74.7921,74.3176,74.383,63300.0
2005-04-13 09:40:00,91.0,91.19,90.5,90.79,48100.0,74.4485,74.6039,74.0394,74.2767,48100.0
2005-04-13 09:50:00,90.88,91.12,90.7,90.83,49900.0,74.3503,74.5466,74.203,74.3094,49900.0
2005-04-13 10:00:00,91.02,91.03,90.6,90.7,34500.0,74.4648,74.473,74.1212,74.203,34500.0
2005-04-13 10:10:00,90.7,90.83,90.52,90.7,15700.0,74.203,74.3094,74.0558,74.203,15700.0
2005-04-13 10:20:00,90.72,90.8,90.57,90.79,41900.0,74.2194,74.2848,74.0967,74.2767,41900.0
2005-04-13 10:30:00,90.79,91.35,90.79,91.0,92600.0,74.2767,74.7348,74.2767,74.4485,92600.0
2005-04-13 10:40:00,91.0,91.15,90.67,90.67,122300.0,74.4485,74.5712,74.1785,74.1785,122300.0
2005-04-13 10:50:00,90.69,90.83,90.61,90.78,36900.0,74.1948,74.3094,74.1294,74.2685,36900.0
2005-04-13 11:00:00,90.76,90.76,90.45,90.5,27800.0,74.2521,74.2521,73.9985,74.0394,27800.0
2005-04-13 11:10:00,90.5,90.69,90.5,90.61,32100.0,74.0394,74.1948,74.0394,74.1294,32100.0
2005-04-13 11:20:00,90.62,90.62,90.4,90.45,27300.0,74.1376,74.1376,73.9576,73.9985,27300.0
2005-04-13 11:30:00,90.47,90.67,90.45,90.58,23000.0,74.0149,74.1785,73.9985,74.1048,23000.0
2005-04-13 11:40:00,90.58,90.82,90.53,90.7,25000.0,74.1048,74.3012,74.0639,74.203,25000.0
2005-04-13 11:50:00,90.72,90.72,90.53,90.53,13100.0,74.2194,74.2194,74.0639,74.0639,13100.0
2005-04-13 12:00:00,90.54,90.6,90.43,90.43,11000.0,74.0721,74.1212,73.9821,73.9821,11000.0
2005-04-13 12:10:00,90.43,90.54,90.26,90.26,26300.0,73.9821,74.0721,73.8431,73.8431,26300.0
2005-04-13 12:20:00,90.29,90.36,90.26,90.33,8600.0,73.8676,73.9249,73.8431,73.9003,8600.0
2005-04-13 12:30:00,90.32,90.32,90.21,90.25,13800.0,73.8921,73.8921,73.8021,73.8349,13800.0
2005-04-13 12:40:00,90.25,90.27,89.76,89.88,77800.0,73.8349,73.8512,73.434,73.5322,77800.0
2005-04-13 12:50:00,89.84,90.09,89.84,90.03,24000.0,73.4994,73.704,73.4994,73.6549,24000.0
2005-04-13 13:00:00,90.0,90.1,89.97,90.0,24500.0,73.6303,73.7122,73.6058,73.6303,24500.0
2005-04-13 13:10:00,90.0,90.0,89.87,89.9,33800.0,73.6303,73.6303,73.524,73.5485,33800.0
2005-04-13 13:20:00,89.91,89.91,89.53,89.67,72500.0,73.5567,73.5567,73.2458,73.3604,72500.0
2005-04-13 13:30:00,89.67,89.94,89.6,89.81,33600.0,73.3604,73.5813,73.3031,73.4749,33600.0
2005-04-13 13:40:00,89.8,89.85,89.53,89.66,27800.0,73.4667,73.5076,73.2458,73.3522,27800.0
2005-04-13 13:50:00,89.62,89.63,89.4,89.52,46300.0,73.3195,73.3276,73.1395,73.2376,46300.0
2005-04-13 14:00:00,89.52,89.64,89.46,89.49,39900.0,73.2376,73.3358,73.1886,73.2131,39900.0
2005-04-13 14:10:00,89.49,89.49,89.13,89.37,35500.0,73.2131,73.2131,72.9186,73.1149,35500.0
2005-04-13 14:20:00,89.37,89.45,89.23,89.29,47200.0,73.1149,73.1804,73.0004,73.0495,47200.0
2005-04-13 14:30:00,89.27,89.3,89.09,89.18,78800.0,73.0331,73.0577,72.8859,72.9595,78800.0
2005-04-13 14:40:00,89.17,89.18,88.9,88.98,79800.0,72.9513,72.9595,72.7304,72.7959,79800.0
2005-04-13 14:50:00,88.97,89.04,88.62,88.74,71700.0,72.7877,72.845,72.5013,72.5995,71700.0
2005-04-13 15:00:00,88.75,88.83,88.66,88.76,34000.0,72.6077,72.6731,72.5341,72.6159,34000.0
2005-04-13 15:10:00,88.79,88.87,88.75,88.78,36100.0,72.6404,72.7059,72.6077,72.6322,36100.0
2005-04-13 15:20:00,88.79,88.97,88.61,88.82,53500.0,72.6404,72.7877,72.4932,72.665,53500.0
2005-04-13 15:30:00,88.82,88.85,88.69,88.79,75900.0,72.665,72.6895,72.5586,72.6404,75900.0
2005-04-13 15:40:00,88.81,89.34,88.81,89.31,83800.0,72.6568,73.0904,72.6568,73.0658,83800.0
2005-04-13 15:50:00,89.31,89.35,89.17,89.19,73900.0,73.0658,73.0986,72.9513,72.9677,73900.0
2005-04-14 09:30:00,89.25,89.44,88.27,88.45,140200.0,73.0168,73.1722,72.215,72.3623,140200.0
2005-04-14 09:40:00,88.44,88.44,87.6,87.81,208400.0,72.3541,72.3541,71.6669,71.8387,208400.0
2005-04-14 09:50:00,87.81,88.26,87.8,88.18,181000.0,71.8387,72.2068,71.8305,72.1414,181000.0
2005-04-14 10:00:00,88.16,88.16,87.42,87.68,140700.0,72.125,72.125,71.5196,71.7323,140700.0
2005-04-14 10:10:00,87.67,87.67,87.14,87.35,105700.0,71.7241,71.7241,71.2905,71.4623,105700.0
2005-04-14 10:20:00,87.4,87.5,87.15,87.21,61700.0,71.5032,71.5851,71.2987,71.3478,61700.0
2005-04-14 10:30:00,87.21,87.41,86.95,87.36,93500.0,71.3478,71.5114,71.1351,71.4705,93500.0
2005-04-14 10:40:00,87.36,87.6,87.3,87.51,53000.0,71.4705,71.6669,71.4214,71.5932,53000.0
2005-04-14 10:50:00,87.55,87.7,87.46,87.68,49800.0,71.626,71.7487,71.5523,71.7323,49800.0
2005-04-14 11:00:00,87.67,87.69,87.49,87.65,53300.0,71.7241,71.7405,71.5769,71.7078,53300.0
2005-04-14 11:10:00,87.65,87.65,87.52,87.57,55700.0,71.7078,71.7078,71.6014,71.6423,55700.0
2005-04-14 11:20:00,87.57,87.58,87.3,87.31,76900.0,71.6423,71.6505,71.4214,71.4296,76900.0
2005-04-14 11:30:00,87.31,87.45,87.26,87.42,40300.0,71.4296,71.5441,71.3887,71.5196,40300.0
2005-04-14 11:40:00,87.42,87.52,87.26,87.45,42700.0,71.5196,71.6014,71.3887,71.5441,42700.0
2005-04-14 11:50:00,87.5,87.53,87.43,87.43,38900.0,71.5851,71.6096,71.5278,71.5278,38900.0
2005-04-14 12:00:00,87.43,87.43,87.24,87.25,38500.0,71.5278,71.5278,71.3723,71.3805,38500.0
2005-04-14 12:10:00,87.25,87.28,87.14,87.17,37500.0,71.3805,71.4051,71.2905,71.3151,37500.0
2005-04-14 12:20:00,87.16,87.16,86.9,86.98,59800.0,71.3069,71.3069,71.0942,71.1596,59800.0
2005-04-14 12:30:00,86.98,87.07,86.95,86.95,29600.0,71.1596,71.2333,71.1351,71.1351,29600.0
2005-04-14 12:40:00,86.96,86.96,86.41,86.48,82700.0,71.1433,71.1433,70.6933,70.7506,82700.0
2005-04-14 12:50:00,86.47,86.74,86.45,86.64,84100.0,70.7424,70.9633,70.726,70.8815,84100.0
2005-04-14 13:00:00,86.6,86.84,86.54,86.76,60600.0,70.8488,71.0451,70.7997,70.9796,60600.0
2005-04-14 13:10:00,86.76,86.76,86.41,86.45,96000.0,70.9796,70.9796,70.6933,70.726,96000.0
2005-04-14 13:20:00,86.48,86.48,86.1,86.24,79000.0,70.7506,70.7506,70.4397,70.5542,79000.0
2005-04-14 13:30:00,86.25,86.31,86.01,86.24,72400.0,70.5624,70.6115,70.3661,70.5542,72400.0
2005-04-14 13:40:00,86.25,86.28,85.97,86.03,72600.0,70.5624,70.587,70.3333,70.3824,72600.0
2005-04-14 13:50:00,86.06,86.5,86.02,86.34,74100.0,70.407,70.7669,70.3742,70.636,74100.0
2005-04-14 14:00:00,86.38,86.38,85.99,86.05,179700.0,70.6688,70.6688,70.3497,70.3988,179700.0
2005-04-14 14:10:00,86.06,86.65,86.0,86.6,111100.0,70.407,70.8897,70.3579,70.8488,111100.0
2005-04-14 14:20:00,86.54,86.65,86.46,86.64,69400.0,70.7997,70.8897,70.7342,70.8815,69400.0
2005-04-14 14:30:00,86.64,86.65,86.49,86.61,33400.0,70.8815,70.8897,70.7588,70.8569,33400.0
2005-04-14 14:40:00,86.6,86.7,86.48,86.65,41000.0,70.8488,70.9306,70.7506,70.8897,41000.0
2005-04-14 14:50:00,86.63,86.72,86.47,86.61,47700.0,70.8733,70.9469,70.7424,70.8569,47700.0
2005-04-14 15:00:00,86.61,86.64,86.39,86.4,46800.0,70.8569,70.8815,70.6769,70.6851,46800.0
2005-04-14 15:10:00,86.4,86.62,86.34,86.54,136300.0,70.6851,70.8651,70.636,70.7997,136300.0
2005-04-14 15:20:00,86.54,86.63,86.5,86.5,87700.0,70.7997,70.8733,70.7669,70.7669,87700.0
2005-04-14 15:30:00,86.51,86.51,86.38,86.49,134700.0,70.7751,70.7751,70.6688,70.7588,134700.0
2005-04-14 15:40:00,86.49,86.49,85.67,85.73,242000.0,70.7588,70.7588,70.0879,70.137,242000.0
2005-04-14 15:50:00,85.75,86.13,85.67,86.1,235800.0,70.1534,70.4642,70.0879,70.4397,235800.0
2005-04-15 09:30:00,85.75,86.53,85.43,86.0,185600.0,70.1534,70.7915,69.8916,70.3579,185600.0
2005-04-15 09:40:00,85.99,86.21,85.45,86.06,111200.0,70.3497,70.5297,69.9079,70.407,111200.0
2005-04-15 09:50:00,86.14,86.68,86.01,86.5,124100.0,70.4724,70.9142,70.3661,70.7669,124100.0
2005-04-15 10:00:00,86.5,86.54,86.26,86.39,101500.0,70.7669,70.7997,70.5706,70.6769,101500.0
2005-04-15 10:10:00,86.35,86.4,85.86,86.05,110100.0,70.6442,70.6851,70.2433,70.3988,110100.0
2005-04-15 10:20:00,86.04,86.16,85.81,85.83,73400.0,70.3906,70.4888,70.2024,70.2188,73400.0
2005-04-15 10:30:00,85.83,86.25,85.83,86.18,76100.0,70.2188,70.5624,70.2188,70.5051,76100.0
2005-04-15 10:40:00,86.18,86.33,86.0,86.08,60200.0,70.5051,70.6279,70.3579,70.4233,60200.0
2005-04-15 10:50:00,86.13,86.36,86.1,86.34,41400.0,70.4642,70.6524,70.4397,70.636,41400.0
2005-04-15 11:00:00,86.34,86.35,85.89,86.02,34600.0,70.636,70.6442,70.2679,70.3742,34600.0
2005-04-15 11:10:00,85.99,86.11,85.89,85.89,52400.0,70.3497,70.4479,70.2679,70.2679,52400.0
2005-04-15 11:20:00,85.91,85.96,85.45,85.56,74600.0,70.2843,70.3252,69.9079,69.9979,74600.0
2005-04-15 11:30:00,85.5,85.56,85.27,85.38,76100.0,69.9488,69.9979,69.7607,69.8506,76100.0
2005-04-15 11:40:00,85.38,85.38,85.0,85.25,157300.0,69.8506,69.8506,69.5398,69.7443,157300.0
2005-04-15 11:50:00,85.27,85.34,85.0,85.3,98400.0,69.7607,69.8179,69.5398,69.7852,98400.0
2005-04-15 12:00:00,85.29,85.3,84.77,85.15,104700.0,69.777,69.7852,69.3516,69.6625,104700.0
2005-04-15 12:10:00,85.11,85.2,84.9,84.92,49400.0,69.6298,69.7034,69.458,69.4743,49400.0
2005-04-15 12:20:00,84.9,85.09,84.81,85.08,73200.0,69.458,69.6134,69.3843,69.6052,73200.0
2005-04-15 12:30:00,85.07,85.17,84.96,85.09,41200.0,69.597,69.6788,69.507,69.6134,41200.0
2005-04-15 12:40:00,85.09,85.13,84.52,84.52,73800.0,69.6134,69.6461,69.1471,69.1471,73800.0
2005-04-15 12:50:00,84.52,84.52,83.33,83.49,235100.0,69.1471,69.1471,68.1735,68.3044,235100.0
2005-04-15 13:00:00,83.49,83.85,83.43,83.75,151800.0,68.3044,68.5989,68.2553,68.5171,151800.0
2005-04-15 13:10:00,83.75,84.88,83.69,84.55,145300.0,68.5171,69.4416,68.468,69.1716,145300.0
2005-04-15 13:20:00,84.56,84.72,84.4,84.62,96700.0,69.1798,69.3107,69.0489,69.2289,96700.0
2005-04-15 13:30:00,84.62,84.71,84.57,84.71,93500.0,69.2289,69.3025,69.188,69.3025,93500.0
2005-04-15 13:40:00,84.72,84.77,84.6,84.62,84200.0,69.3107,69.3516,69.2125,69.2289,84200.0
2005-04-15 13:50:00,84.62,84.64,84.51,84.54,70200.0,69.2289,69.2452,69.1389,69.1634,70200.0
2005-04-15 14:00:00,84.53,84.86,84.53,84.85,49800.0,69.1553,69.4252,69.1553,69.417,49800.0
2005-04-15 14:10:00,84.87,85.35,84.75,85.34,110100.0,69.4334,69.8261,69.3352,69.8179,110100.0
2005-04-15 14:20:00,85.34,85.37,85.06,85.06,52000.0,69.8179,69.8425,69.5889,69.5889,52000.0
2005-04-15 14:30:00,85.06,85.12,84.53,84.7,154200.0,69.5889,69.6379,69.1553,69.2943,154200.0
2005-04-15 14:40:00,84.65,84.85,84.63,84.68,110700.0,69.2534,69.417,69.2371,69.278,110700.0
2005-04-15 14:50:00,84.65,84.8,84.63,84.8,57100.0,69.2534,69.3761,69.2371,69.3761,57100.0
2005-04-15 15:00:00,84.8,84.86,84.58,84.7,104400.0,69.3761,69.4252,69.1962,69.2943,104400.0
2005-04-15 15:10:00,84.69,84.75,84.51,84.56,61000.0,69.2862,69.3352,69.1389,69.1798,61000.0
2005-04-15 15:20:00,84.57,84.82,84.5,84.52,91300.0,69.188,69.3925,69.1307,69.1471,91300.0
2005-04-15 15:30:00,84.51,84.66,84.5,84.51,140300.0,69.1389,69.2616,69.1307,69.1389,140300.0
2005-04-15 15:40:00,84.51,84.51,84.04,84.06,151000.0,69.1389,69.1389,68.7544,68.7707,151000.0
2005-04-15 15:50:00,84.05,84.06,83.79,84.05,252400.0,68.7626,68.7707,68.5498,68.7626,252400.0
2005-04-18 09:30:00,84.2,84.59,83.72,83.72,65900.0,68.8853,69.2043,68.4926,68.4926,65900.0
2005-04-18 09:40:00,83.75,83.78,83.55,83.72,74300.0,68.5171,68.5417,68.3535,68.4926,74300.0
2005-04-18 09:50:00,83.71,84.45,83.71,84.45,73500.0,68.4844,69.0898,68.4844,69.0898,73500.0
2005-04-18 10:00:00,84.38,84.55,84.07,84.55,79000.0,69.0325,69.1716,68.7789,69.1716,79000.0
2005-04-18 10:10:00,84.56,84.6,84.27,84.53,67600.0,69.1798,69.2125,68.9425,69.1553,67600.0
2005-04-18 10:20:00,84.53,84.65,84.26,84.37,63700.0,69.1553,69.2534,68.9344,69.0244,63700.0
2005-04-18 10:30:00,84.37,84.46,84.17,84.17,35500.0,69.0244,69.098,68.8607,68.8607,35500.0
2005-04-18 10:40:00,84.12,84.18,83.64,83.7,70300.0,68.8198,68.8689,68.4271,68.4762,70300.0
2005-04-18 10:50:00,83.71,83.81,83.5,83.79,95600.0,68.4844,68.5662,68.3126,68.5498,95600.0
2005-04-18 11:00:00,83.79,84.1,83.71,83.74,56700.0,68.5498,68.8035,68.4844,68.5089,56700.0
2005-04-18 11:10:00,83.75,83.85,83.6,83.66,27100.0,68.5171,68.5989,68.3944,68.4435,27100.0
2005-04-18 11:20:00,83.66,83.89,83.62,83.69,26900.0,68.4435,68.6317,68.4108,68.468,26900.0
2005-04-18 11:30:00,83.68,83.74,83.38,83.46,36900.0,68.4599,68.5089,68.2144,68.2799,36900.0
2005-04-18 11:40:00,83.45,83.47,83.25,83.37,45400.0,68.2717,68.2881,68.1081,68.2062,45400.0
2005-04-18 11:50:00,83.37,83.61,83.37,83.5,30200.0,68.2062,68.4026,68.2062,68.3126,30200.0
2005-04-18 12:00:00,83.55,83.98,83.52,83.98,53500.0,68.3535,68.7053,68.329,68.7053,53500.0
2005-04-18 12:10:00,83.97,84.36,83.94,84.26,81700.0,68.6971,69.0162,68.6726,68.9344,81700.0
2005-04-18 12:20:00,84.24,84.39,84.12,84.25,54400.0,68.918,69.0407,68.8198,68.9262,54400.0
2005-04-18 12:30:00,84.26,84.42,84.05,84.39,39100.0,68.9344,69.0653,68.7626,69.0407,39100.0
2005-04-18 12:40:00,84.35,84.72,84.35,84.7,63500.0,69.008,69.3107,69.008,69.2943,63500.0
2005-04-18 12:50:00,84.69,84.98,84.68,84.94,69600.0,69.2862,69.5234,69.278,69.4907,69600.0
2005-04-18 13:00:00,84.93,85.09,84.87,85.01,97400.0,69.4825,69.6134,69.4334,69.5479,97400.0
2005-04-18 13:10:00,85.02,85.03,84.47,84.75,45600.0,69.5561,69.5643,69.1062,69.3352,45600.0
2005-04-18 13:20:00,84.75,85.08,84.71,84.98,49900.0,69.3352,69.6052,69.3025,69.5234,49900.0
2005-04-18 13:30:00,84.99,84.99,84.81,84.88,33700.0,69.5316,69.5316,69.3843,69.4416,33700.0
2005-04-18 13:40:00,84.85,85.11,84.84,85.11,74900.0,69.417,69.6298,69.4089,69.6298,74900.0
2005-04-18 13:50:00,85.11,85.23,84.99,85.21,54400.0,69.6298,69.7279,69.5316,69.7116,54400.0
2005-04-18 14:00:00,85.21,85.52,85.2,85.45,113900.0,69.7116,69.9652,69.7034,69.9079,113900.0
2005-04-18 14:10:00,85.45,85.46,84.96,84.99,51900.0,69.9079,69.9161,69.507,69.5316,51900.0
2005-04-18 14:20:00,84.99,84.99,84.75,84.83,51400.0,69.5316,69.5316,69.3352,69.4007,51400.0
2005-04-18 14:30:00,84.84,84.96,84.76,84.89,39800.0,69.4089,69.507,69.3434,69.4498,39800.0
2005-04-18 14:40:00,84.9,84.92,84.65,84.76,78100.0,69.458,69.4743,69.2534,69.3434,78100.0
2005-04-18 14:50:00,84.76,85.0,84.72,84.87,40700.0,69.3434,69.5398,69.3107,69.4334,40700.0
2005-04-18 15:00:00,84.86,85.1,84.79,84.79,42700.0,69.4252,69.6216,69.368,69.368,42700.0
2005-04-18 15:10:00,84.78,85.05,84.78,84.93,79600.0,69.3598,69.5807,69.3598,69.4825,79600.0
2005-04-18 15:20:00,84.94,85.36,84.93,85.26,64800.0,69.4907,69.8343,69.4825,69.7525,64800.0
2005-04-18 15:30:00,85.31,85.43,84.94,85.0,99100.0,69.7934,69.8916,69.4907,69.5398,99100.0
2005-04-18 15:40:00,85.0,85.02,84.82,84.82,58000.0,69.5398,69.5561,69.3925,69.3925,58000.0
2005-04-18 15:50:00,84.83,84.97,84.73,84.76,98000.0,69.4007,69.5152,69.3189,69.3434,98000.0
2005-04-19 09:30:00,84.87,85.41,84.72,84.84,63300.0,69.4334,69.8752,69.3107,69.4089,63300.0
2005-04-19 09:40:00,84.85,85.1,84.0,84.55,103600.0,69.417,69.6216,68.7217,69.1716,103600.0
2005-04-19 09:50:00,84.6,84.86,84.21,84.86,63600.0,69.2125,69.4252,68.8935,69.4252,63600.0
2005-04-19 10:00:00,84.85,84.86,84.65,84.77,88600.0,69.417,69.4252,69.2534,69.3516,88600.0
2005-04-19 10:10:00,84.78,84.88,84.6,84.76,48200.0,69.3598,69.4416,69.2125,69.3434,48200.0
2005-04-19 10:20:00,84.76,84.82,84.51,84.52,45000.0,69.3434,69.3925,69.1389,69.1471,45000.0
2005-04-19 10:30:00,84.52,84.61,84.42,84.5,75200.0,69.1471,69.2207,69.0653,69.1307,75200.0
2005-04-19 10:40:00,84.49,84.65,84.48,84.59,67800.0,69.1225,69.2534,69.1143,69.2043,67800.0
2005-04-19 10:50:00,84.58,84.71,84.56,84.71,28300.0,69.1962,69.3025,69.1798,69.3025,28300.0
2005-04-19 11:00:00,84.71,84.72,84.6,84.61,35500.0,69.3025,69.3107,69.2125,69.2207,35500.0
2005-04-19 11:10:00,84.6,84.8,84.56,84.8,59000.0,69.2125,69.3761,69.1798,69.3761,59000.0
2005-04-19 11:20:00,84.81,84.92,84.81,84.88,23300.0,69.3843,69.4743,69.3843,69.4416,23300.0
2005-04-19 11:30:00,84.86,84.97,84.85,84.9,34600.0,69.4252,69.5152,69.417,69.458,34600.0
2005-04-19 11:40:00,84.9,84.98,84.8,84.96,28200.0,69.458,69.5234,69.3761,69.507,28200.0
2005-04-19 11:50:00,84.96,85.1,84.86,85.09,31100.0,69.507,69.6216,69.4252,69.6134,31100.0
2005-04-19 12:00:00,85.05,85.06,84.89,84.95,33700.0,69.5807,69.5889,69.4498,69.4989,33700.0
2005-04-19 12:10:00,84.96,85.02,84.88,84.97,33600.0,69.507,69.5561,69.4416,69.5152,33600.0
2005-04-19 12:20:00,84.97,84.97,84.77,84.81,23300.0,69.5152,69.5152,69.3516,69.3843,23300.0
2005-04-19 12:30:00,84.82,84.98,84.82,84.97,36000.0,69.3925,69.5234,69.3925,69.5152,36000.0
2005-04-19 12:40:00,84.98,85.27,84.97,85.18,63100.0,69.5234,69.7607,69.5152,69.687,63100.0
2005-04-19 12:50:00,85.18,85.24,84.88,84.9,37400.0,69.687,69.7361,69.4416,69.458,37400.0
2005-04-19 13:00:00,84.9,85.27,84.89,84.95,39500.0,69.458,69.7607,69.4498,69.4989,39500.0
2005-04-19 13:10:00,84.95,85.0,84.71,84.71,70000.0,69.4989,69.5398,69.3025,69.3025,70000.0
2005-04-19 13:20:00,84.7,84.94,84.68,84.94,35300.0,69.2943,69.4907,69.278,69.4907,35300.0
2005-04-19 13:30:00,84.94,85.11,84.91,85.0,40500.0,69.4907,69.6298,69.4661,69.5398,40500.0
2005-04-19 13:40:00,85.01,85.2,85.0,85.18,24900.0,69.5479,69.7034,69.5398,69.687,24900.0
2005-04-19 13:50:00,85.18,85.23,85.06,85.06,32000.0,69.687,69.7279,69.5889,69.5889,32000.0
2005-04-19 14:00:00,85.07,85.14,84.94,85.03,31400.0,69.597,69.6543,69.4907,69.5643,31400.0
2005-04-19 14:10:00,85.02,85.02,84.75,84.85,41500.0,69.5561,69.5561,69.3352,69.417,41500.0
2005-04-19 14:20:00,84.7,85.08,84.7,85.0,24200.0,69.2943,69.6052,69.2943,69.5398,24200.0
2005-04-19 14:30:00,84.99,85.14,84.97,84.98,30900.0,69.5316,69.6543,69.5152,69.5234,30900.0
2005-04-19 14:40:00,84.98,85.09,84.96,85.05,22100.0,69.5234,69.6134,69.507,69.5807,22100.0
2005-04-19 14:50:00,85.06,85.2,85.01,85.08,21100.0,69.5889,69.7034,69.5479,69.6052,21100.0
2005-04-19 15:00:00,85.07,85.1,85.0,85.03,37600.0,69.597,69.6216,69.5398,69.5643,37600.0
2005-04-19 15:10:00,85.0,85.14,84.9,84.91,73100.0,69.5398,69.6543,69.458,69.4661,73100.0
2005-04-19 15:20:00,84.91,85.08,84.85,85.02,41100.0,69.4661,69.6052,69.417,69.5561,41100.0
2005-04-19 15:30:00,85.02,85.2,84.98,85.06,42600.0,69.5561,69.7034,69.5234,69.5889,42600.0
2005-04-19 15:40:00,85.06,85.2,85.0,85.17,44000.0,69.5889,69.7034,69.5398,69.6788,44000.0
2005-04-19 15:50:00,85.18,85.21,84.98,85.07,88600.0,69.687,69.7116,69.5234,69.597,88600.0
2005-04-20 09:30:00,84.75,84.76,84.28,84.28,63900.0,69.3352,69.3434,68.9507,68.9507,63900.0
2005-04-20 09:40:00,84.27,84.27,83.3,84.05,150700.0,68.9425,68.9425,68.149,68.7626,150700.0
2005-04-20 09:50:00,83.9,84.38,83.9,84.04,99400.0,68.6398,69.0325,68.6398,68.7544,99400.0
2005-04-20 10:00:00,84.06,84.36,84.03,84.36,48200.0,68.7707,69.0162,68.7462,69.0162,48200.0
2005-04-20 10:10:00,84.35,84.39,84.03,84.13,56700.0,69.008,69.0407,68.7462,68.828,56700.0
2005-04-20 10:20:00,84.11,84.22,83.99,84.15,54200.0,68.8116,68.9016,68.7135,68.8444,54200.0
2005-04-20 10:30:00,84.16,84.48,84.04,84.42,86200.0,68.8525,69.1143,68.7544,69.0653,86200.0
2005-04-20 10:40:00,84.39,84.4,84.23,84.29,73400.0,69.0407,69.0489,68.9098,68.9589,73400.0
2005-04-20 10:50:00,84.27,84.4,84.24,84.39,35200.0,68.9425,69.0489,68.918,69.0407,35200.0
2005-04-20 11:00:00,84.41,84.79,84.41,84.71,49300.0,69.0571,69.368,69.0571,69.3025,49300.0
2005-04-20 11:10:00,84.7,84.72,84.58,84.72,25200.0,69.2943,69.3107,69.1962,69.3107,25200.0
2005-04-20 11:20:00,84.73,84.73,84.5,84.65,34700.0,69.3189,69.3189,69.1307,69.2534,34700.0
2005-04-20 11:30:00,84.64,84.74,84.53,84.74,36200.0,69.2452,69.3271,69.1553,69.3271,36200.0
2005-04-20 11:40:00,84.69,84.75,84.64,84.74,24000.0,69.2862,69.3352,69.2452,69.3271,24000.0
2005-04-20 11:50:00,84.71,84.87,84.62,84.7,24100.0,69.3025,69.4334,69.2289,69.2943,24100.0
2005-04-20 12:00:00,84.7,84.7,84.39,84.61,46200.0,69.2943,69.2943,69.0407,69.2207,46200.0
2005-04-20 12:10:00,84.62,84.65,84.51,84.51,38300.0,69.2289,69.2534,69.1389,69.1389,38300.0
2005-04-20 12:20:00,84.45,84.64,84.38,84.46,24200.0,69.0898,69.2452,69.0325,69.098,24200.0
2005-04-20 12:30:00,84.5,84.52,84.25,84.26,18100.0,69.1307,69.1471,68.9262,68.9344,18100.0
2005-04-20 12:40:00,84.27,84.45,84.24,84.42,41400.0,68.9425,69.0898,68.918,69.0653,41400.0
2005-04-20 12:50:00,84.42,84.43,84.29,84.32,59100.0,69.0653,69.0734,68.9589,68.9834,59100.0
2005-04-20 13:00:00,84.31,84.44,84.3,84.42,27500.0,68.9753,69.0816,68.9671,69.0653,27500.0
2005-04-20 13:10:00,84.42,84.42,84.23,84.27,27600.0,69.0653,69.0653,68.9098,68.9425,27600.0
2005-04-20 13:20:00,84.3,84.36,84.27,84.33,40200.0,68.9671,69.0162,68.9425,68.9916,40200.0
2005-04-20 13:30:00,84.32,84.41,84.28,84.34,51000.0,68.9834,69.0571,68.9507,68.9998,51000.0
2005-04-20 13:40:00,84.34,84.36,84.28,84.33,25300.0,68.9998,69.0162,68.9507,68.9916,25300.0
2005-04-20 13:50:00,84.32,84.4,84.28,84.4,35800.0,68.9834,69.0489,68.9507,69.0489,35800.0
2005-04-20 14:00:00,84.4,84.46,84.3,84.33,69000.0,69.0489,69.098,68.9671,68.9916,69000.0
2005-04-20 14:10:00,84.34,84.38,84.25,84.36,62700.0,68.9998,69.0325,68.9262,69.0162,62700.0
2005-04-20 14:20:00,84.37,84.64,84.31,84.61,90700.0,69.0244,69.2452,68.9753,69.2207,90700.0
2005-04-20 14:30:00,84.61,84.69,84.56,84.69,104300.0,69.2207,69.2862,69.1798,69.2862,104300.0
2005-04-20 14:40:00,84.69,84.75,84.61,84.68,44500.0,69.2862,69.3352,69.2207,69.278,44500.0
2005-04-20 14:50:00,84.67,84.67,84.55,84.56,33100.0,69.2698,69.2698,69.1716,69.1798,33100.0
2005-04-20 15:00:00,84.56,84.56,84.02,84.09,99800.0,69.1798,69.1798,68.738,68.7953,99800.0
2005-04-20 15:10:00,84.09,84.16,84.0,84.16,84400.0,68.7953,68.8525,68.7217,68.8525,84400.0
2005-04-20 15:20:00,84.13,84.21,83.95,84.06,67900.0,68.828,68.8935,68.6807,68.7707,67900.0
2005-04-20 15:30:00,84.05,84.13,83.11,83.69,78900.0,68.7626,68.828,67.9935,68.468,78900.0
2005-04-20 15:40:00,83.69,83.73,83.5,83.73,120000.0,68.468,68.5008,68.3126,68.5008,120000.0
2005-04-20 15:50:00,83.73,83.88,83.56,83.69,166000.0,68.5008,68.6235,68.3617,68.468,166000.0
2005-04-21 09:30:00,84.94,85.71,84.74,85.64,162600.0,69.4907,70.1206,69.3271,70.0634,162600.0
2005-04-21 09:40:00,85.62,85.94,85.41,85.74,138000.0,70.047,70.3088,69.8752,70.1452,138000.0
2005-04-21 09:50:00,85.7,86.02,85.66,85.74,147000.0,70.1124,70.3742,70.0797,70.1452,147000.0
2005-04-21 10:00:00,85.74,85.89,85.51,85.89,120200.0,70.1452,70.2679,69.957,70.2679,120200.0
2005-04-21 10:10:00,85.89,86.04,85.58,85.6,87400.0,70.2679,70.3906,70.0143,70.0306,87400.0
2005-04-21 10:20:00,85.62,85.8,85.26,85.4,76400.0,70.047,70.1943,69.7525,69.867,76400.0
2005-04-21 10:30:00,85.34,85.56,85.34,85.4,79000.0,69.8179,69.9979,69.8179,69.867,79000.0
2005-04-21 10:40:00,85.4,85.4,84.55,85.02,156200.0,69.867,69.867,69.1716,69.5561,156200.0
2005-04-21 10:50:00,85.03,85.53,84.94,85.5,45300.0,69.5643,69.9734,69.4907,69.9488,45300.0
2005-04-21 11:00:00,85.53,85.54,85.4,85.4,44100.0,69.9734,69.9815,69.867,69.867,44100.0
2005-04-21 11:10:00,85.4,85.4,85.11,85.14,30700.0,69.867,69.867,69.6298,69.6543,30700.0
2005-04-21 11:20:00,85.15,85.31,85.1,85.28,25800.0,69.6625,69.7934,69.6216,69.7688,25800.0
2005-04-21 11:30:00,85.28,85.49,85.28,85.48,18800.0,69.7688,69.9406,69.7688,69.9325,18800.0
2005-04-21 11:40:00,85.49,85.8,85.48,85.79,37400.0,69.9406,70.1943,69.9325,70.1861,37400.0
2005-04-21 11:50:00,85.79,86.42,85.79,86.34,119000.0,70.1861,70.7015,70.1861,70.636,119000.0
2005-04-21 12:00:00,86.34,87.01,86.34,86.89,109300.0,70.636,71.1842,70.636,71.086,109300.0
2005-04-21 12:10:00,86.8,86.97,86.62,86.67,58500.0,71.0124,71.1515,70.8651,70.906,58500.0
2005-04-21 12:20:00,86.67,86.83,86.62,86.62,30600.0,70.906,71.0369,70.8651,70.8651,30600.0
2005-04-21 12:30:00,86.62,86.62,86.31,86.31,31200.0,70.8651,70.8651,70.6115,70.6115,31200.0
2005-04-21 12:40:00,86.31,86.37,86.26,86.37,22000.0,70.6115,70.6606,70.5706,70.6606,22000.0
2005-04-21 12:50:00,86.37,86.39,86.13,86.19,18100.0,70.6606,70.6769,70.4642,70.5133,18100.0
2005-04-21 13:00:00,86.19,86.31,86.12,86.31,21900.0,70.5133,70.6115,70.4561,70.6115,21900.0
2005-04-21 13:10:00,86.31,86.53,86.31,86.51,22100.0,70.6115,70.7915,70.6115,70.7751,22100.0
2005-04-21 13:20:00,86.51,86.54,86.32,86.44,35200.0,70.7751,70.7997,70.6197,70.7179,35200.0
2005-04-21 13:30:00,86.46,86.53,86.37,86.51,29800.0,70.7342,70.7915,70.6606,70.7751,29800.0
2005-04-21 13:40:00,86.52,86.67,86.52,86.66,18800.0,70.7833,70.906,70.7833,70.8978,18800.0
2005-04-21 13:50:00,86.68,86.68,86.59,86.63,16900.0,70.9142,70.9142,70.8406,70.8733,16900.0
2005-04-21 14:00:00,86.65,86.82,86.6,86.81,25500.0,70.8897,71.0287,70.8488,71.0206,25500.0
2005-04-21 14:10:00,86.8,86.99,86.7,86.92,31600.0,71.0124,71.1678,70.9306,71.1105,31600.0
2005-04-21 14:20:00,86.92,87.29,86.86,87.09,61900.0,71.1105,71.4132,71.0615,71.2496,61900.0
2005-04-21 14:30:00,87.09,87.09,86.84,87.05,50200.0,71.2496,71.2496,71.0451,71.2169,50200.0
2005-04-21 14:40:00,87.03,87.23,87.01,87.03,47300.0,71.2005,71.3642,71.1842,71.2005,47300.0
2005-04-21 14:50:00,87.05,87.25,86.88,87.05,38000.0,71.2169,71.3805,71.0778,71.2169,38000.0
2005-04-21 15:00:00,87.05,87.14,86.84,87.02,48200.0,71.2169,71.2905,71.0451,71.1924,48200.0
2005-04-21 15:10:00,87.07,87.11,86.95,87.05,29900.0,71.2333,71.266,71.1351,71.2169,29900.0
2005-04-21 15:20:00,87.05,87.16,86.98,87.0,34500.0,71.2169,71.3069,71.1596,71.176,34500.0
2005-04-21 15:30:00,87.01,87.22,86.97,87.09,73600.0,71.1842,71.356,71.1515,71.2496,73600.0
2005-04-21 15:40:00,87.09,87.14,87.02,87.03,80700.0,71.2496,71.2905,71.1924,71.2005,80700.0
2005-04-21 15:50:00,87.03,87.09,87.0,87.07,104700.0,71.2005,71.2496,71.176,71.2333,104700.0
2005-04-22 09:30:00,86.5,86.5,85.95,86.31,102900.0,70.7669,70.7669,70.317,70.6115,102900.0
2005-04-22 09:40:00,86.35,86.42,86.16,86.22,78100.0,70.6442,70.7015,70.4888,70.5379,78100.0
2005-04-22 09:50:00,86.17,86.99,86.17,86.44,77500.0,70.497,71.1678,70.497,70.7179,77500.0
2005-04-22 10:00:00,86.4,86.44,86.15,86.18,49500.0,70.6851,70.7179,70.4806,70.5051,49500.0
2005-04-22 10:10:00,86.19,86.32,86.1,86.11,64100.0,70.5133,70.6197,70.4397,70.4479,64100.0
2005-04-22 10:20:00,86.1,86.11,85.65,85.73,76300.0,70.4397,70.4479,70.0715,70.137,76300.0
2005-04-22 10:30:00,85.73,85.86,85.55,85.56,44300.0,70.137,70.2433,69.9897,69.9979,44300.0
2005-04-22 10:40:00,85.6,85.75,85.52,85.65,86600.0,70.0306,70.1534,69.9652,70.0715,86600.0
2005-04-22 10:50:00,85.64,85.64,85.52,85.61,53300.0,70.0634,70.0634,69.9652,70.0388,53300.0
2005-04-22 11:00:00,85.61,86.0,85.61,85.81,69400.0,70.0388,70.3579,70.0388,70.2024,69400.0
2005-04-22 11:10:00,85.81,85.97,85.75,85.9,38900.0,70.2024,70.3333,70.1534,70.2761,38900.0
2005-04-22 11:20:00,85.94,86.01,85.9,85.97,60600.0,70.3088,70.3661,70.2761,70.3333,60600.0
2005-04-22 11:30:00,85.97,86.32,85.96,86.1,68500.0,70.3333,70.6197,70.3252,70.4397,68500.0
2005-04-22 11:40:00,86.1,86.15,86.01,86.08,28600.0,70.4397,70.4806,70.3661,70.4233,28600.0
2005-04-22 11:50:00,86.09,86.69,86.09,86.19,32600.0,70.4315,70.9224,70.4315,70.5133,32600.0
2005-04-22 12:00:00,86.18,86.19,86.01,86.03,24900.0,70.5051,70.5133,70.3661,70.3824,24900.0
2005-04-22 12:10:00,86.02,86.1,85.94,86.07,24700.0,70.3742,70.4397,70.3088,70.4151,24700.0
2005-04-22 12:20:00,86.07,86.19,86.07,86.18,17600.0,70.4151,70.5133,70.4151,70.5051,17600.0
2005-04-22 12:30:00,86.18,86.24,86.12,86.24,28200.0,70.5051,70.5542,70.4561,70.5542,28200.0
2005-04-22 12:40:00,86.24,86.43,86.24,86.3,19100.0,70.5542,70.7097,70.5542,70.6033,19100.0
2005-04-22 12:50:00,86.33,86.4,86.21,86.25,99800.0,70.6279,70.6851,70.5297,70.5624,99800.0
2005-04-22 13:00:00,86.25,86.25,86.14,86.14,82000.0,70.5624,70.5624,70.4724,70.4724,82000.0
2005-04-22 13:10:00,86.14,86.18,86.1,86.18,32500.0,70.4724,70.5051,70.4397,70.5051,32500.0
2005-04-22 13:20:00,86.17,86.19,86.13,86.17,19200.0,70.497,70.5133,70.4642,70.497,19200.0
2005-04-22 13:30:00,86.18,86.2,86.12,86.16,32200.0,70.5051,70.5215,70.4561,70.4888,32200.0
2005-04-22 13:40:00,86.16,86.17,86.0,86.09,34700.0,70.4888,70.497,70.3579,70.4315,34700.0
2005-04-22 13:50:00,86.08,86.24,86.08,86.23,53900.0,70.4233,70.5542,70.4233,70.546,53900.0
2005-04-22 14:00:00,86.22,86.3,86.17,86.27,37100.0,70.5379,70.6033,70.497,70.5788,37100.0
2005-04-22 14:10:00,86.26,86.26,86.05,86.1,77300.0,70.5706,70.5706,70.3988,70.4397,77300.0
2005-04-22 14:20:00,86.11,86.3,86.03,86.25,55600.0,70.4479,70.6033,70.3824,70.5624,55600.0
2005-04-22 14:30:00,86.21,86.21,85.86,85.86,42800.0,70.5297,70.5297,70.2433,70.2433,42800.0
2005-04-22 14:40:00,85.86,86.04,85.61,85.61,98600.0,70.2433,70.3906,70.0388,70.0388,98600.0
2005-04-22 14:50:00,85.61,85.78,85.59,85.71,68800.0,70.0388,70.1779,70.0225,70.1206,68800.0
2005-04-22 15:00:00,85.7,85.85,85.62,85.7,49100.0,70.1124,70.2352,70.047,70.1124,49100.0
2005-04-22 15:10:00,85.68,85.7,85.35,85.46,54700.0,70.0961,70.1124,69.8261,69.9161,54700.0
2005-04-22 15:20:00,85.46,85.54,85.12,85.13,118700.0,69.9161,69.9815,69.6379,69.6461,118700.0
2005-04-22 15:30:00,85.14,85.35,85.05,85.3,109200.0,69.6543,69.8261,69.5807,69.7852,109200.0
2005-04-22 15:40:00,85.3,85.76,85.28,85.33,98800.0,69.7852,70.1615,69.7688,69.8097,98800.0
2005-04-22 15:50:00,85.33,85.79,85.32,85.66,124200.0,69.8097,70.1861,69.8016,70.0797,124200.0
2005-04-25 09:30:00,85.84,86.02,85.81,85.82,10700.0,70.227,70.3742,70.2024,70.2106,10700.0
2005-04-25 09:40:00,85.83,86.0,85.69,85.8,47900.0,70.2188,70.3579,70.1043,70.1943,47900.0
2005-04-25 09:50:00,85.79,86.28,85.75,86.14,29800.0,70.1861,70.587,70.1534,70.4724,29800.0
2005-04-25 10:00:00,86.14,86.37,85.95,86.27,50800.0,70.4724,70.6606,70.317,70.5788,50800.0
2005-04-25 10:10:00,86.27,86.99,86.26,86.27,75500.0,70.5788,71.1678,70.5706,70.5788,75500.0
2005-04-25 10:20:00,86.26,86.26,86.05,86.1,40100.0,70.5706,70.5706,70.3988,70.4397,40100.0
2005-04-25 10:30:00,86.06,86.25,85.98,86.05,62000.0,70.407,70.5624,70.3415,70.3988,62000.0
2005-04-25 10:40:00,86.09,86.19,86.03,86.04,23500.0,70.4315,70.5133,70.3824,70.3906,23500.0
2005-04-25 10:50:00,86.02,86.11,86.0,86.11,25600.0,70.3742,70.4479,70.3579,70.4479,25600.0
2005-04-25 11:00:00,86.12,86.12,86.01,86.08,12700.0,70.4561,70.4561,70.3661,70.4233,12700.0
2005-04-25 11:10:00,86.07,86.08,85.84,85.85,31200.0,70.4151,70.4233,70.227,70.2352,31200.0
2005-04-25 11:20:00,85.88,85.98,85.88,85.95,20900.0,70.2597,70.3415,70.2597,70.317,20900.0
2005-04-25 11:30:00,85.93,86.03,85.85,85.97,33000.0,70.3006,70.3824,70.2352,70.3333,33000.0
2005-04-25 11:40:00,85.96,86.32,85.95,86.31,35600.0,70.3252,70.6197,70.317,70.6115,35600.0
2005-04-25 11:50:00,86.31,86.39,86.21,86.27,19400.0,70.6115,70.6769,70.5297,70.5788,19400.0
2005-04-25 12:00:00,86.27,86.35,86.2,86.25,24200.0,70.5788,70.6442,70.5215,70.5624,24200.0
2005-04-25 12:10:00,86.24,86.25,86.15,86.2,36600.0,70.5542,70.5624,70.4806,70.5215,36600.0
2005-04-25 12:20:00,86.19,86.25,86.17,86.21,25400.0,70.5133,70.5624,70.497,70.5297,25400.0
2005-04-25 12:30:00,86.21,86.32,86.2,86.29,18200.0,70.5297,70.6197,70.5215,70.5951,18200.0
2005-04-25 12:40:00,86.31,86.48,86.26,86.26,26900.0,70.6115,70.7506,70.5706,70.5706,26900.0
2005-04-25 12:50:00,86.26,86.31,86.26,86.29,17800.0,70.5706,70.6115,70.5706,70.5951,17800.0
2005-04-25 13:00:00,86.28,86.28,86.14,86.16,31500.0,70.587,70.587,70.4724,70.4888,31500.0
2005-04-25 13:10:00,86.16,86.2,86.09,86.09,20500.0,70.4888,70.5215,70.4315,70.4315,20500.0
2005-04-25 13:20:00,86.08,86.1,86.01,86.01,14700.0,70.4233,70.4397,70.3661,70.3661,14700.0
2005-04-25 13:30:00,86.02,86.27,86.01,86.15,22000.0,70.3742,70.5788,70.3661,70.4806,22000.0
2005-04-25 13:40:00,86.18,86.19,86.0,86.12,30400.0,70.5051,70.5133,70.3579,70.4561,30400.0
2005-04-25 13:50:00,86.08,86.08,86.0,86.02,11000.0,70.4233,70.4233,70.3579,70.3742,11000.0
2005-04-25 14:00:00,86.03,86.07,85.99,86.07,21500.0,70.3824,70.4151,70.3497,70.4151,21500.0
2005-04-25 14:10:00,86.08,86.23,85.98,86.03,22700.0,70.4233,70.546,70.3415,70.3824,22700.0
2005-04-25 14:20:00,86.0,86.21,85.93,86.19,25500.0,70.3579,70.5297,70.3006,70.5133,25500.0
2005-04-25 14:30:00,86.2,86.3,86.11,86.21,28100.0,70.5215,70.6033,70.4479,70.5297,28100.0
2005-04-25 14:40:00,86.22,86.31,86.16,86.17,36100.0,70.5379,70.6115,70.4888,70.497,36100.0
2005-04-25 14:50:00,86.16,86.17,85.92,85.92,21300.0,70.4888,70.497,70.2924,70.2924,21300.0
2005-04-25 15:00:00,85.92,85.93,85.64,85.82,46800.0,70.2924,70.3006,70.0634,70.2106,46800.0
2005-04-25 15:10:00,85.82,85.86,85.67,85.8,31400.0,70.2106,70.2433,70.0879,70.1943,31400.0
2005-04-25 15:20:00,85.81,85.97,85.77,85.91,28500.0,70.2024,70.3333,70.1697,70.2843,28500.0
2005-04-25 15:30:00,85.91,86.16,85.87,85.99,52300.0,70.2843,70.4888,70.2515,70.3497,52300.0
2005-04-25 15:40:00,86.0,86.07,85.96,86.0,64600.0,70.3579,70.4151,70.3252,70.3579,64600.0
2005-04-25 15:50:00,86.01,86.1,85.99,86.01,76500.0,70.3661,70.4397,70.3497,70.3661,76500.0
2005-04-26 09:30:00,86.09,86.24,85.67,85.78,51300.0,70.4315,70.5542,70.0879,70.1779,51300.0
2005-04-26 09:40:00,85.76,85.77,85.32,85.42,63400.0,70.1615,70.1697,69.8016,69.8834,63400.0
2005-04-26 09:50:00,85.43,85.52,85.35,85.41,24800.0,69.8916,69.9652,69.8261,69.8752,24800.0
2005-04-26 10:00:00,85.4,85.56,85.14,85.56,62200.0,69.867,69.9979,69.6543,69.9979,62200.0
2005-04-26 10:10:00,85.56,85.94,85.5,85.9,31900.0,69.9979,70.3088,69.9488,70.2761,31900.0
2005-04-26 10:20:00,85.9,86.05,85.75,85.76,31400.0,70.2761,70.3988,70.1534,70.1615,31400.0
2005-04-26 10:30:00,85.8,86.16,85.77,85.94,57200.0,70.1943,70.4888,70.1697,70.3088,57200.0
2005-04-26 10:40:00,85.95,86.19,85.94,86.18,33500.0,70.317,70.5133,70.3088,70.5051,33500.0
2005-04-26 10:50:00,86.17,86.42,86.17,86.31,25900.0,70.497,70.7015,70.497,70.6115,25900.0
2005-04-26 11:00:00,86.27,86.33,86.12,86.24,35000.0,70.5788,70.6279,70.4561,70.5542,35000.0
2005-04-26 11:10:00,86.24,86.3,86.08,86.09,27000.0,70.5542,70.6033,70.4233,70.4315,27000.0
2005-04-26 11:20:00,86.06,86.06,85.78,85.79,81200.0,70.407,70.407,70.1779,70.1861,81200.0
2005-04-26 11:30:00,85.8,85.83,85.64,85.81,76800.0,70.1943,70.2188,70.0634,70.2024,76800.0
2005-04-26 11:40:00,85.83,86.0,85.79,85.99,38500.0,70.2188,70.3579,70.1861,70.3497,38500.0
2005-04-26 11:50:00,85.99,86.01,85.89,85.89,11800.0,70.3497,70.3661,70.2679,70.2679,11800.0
2005-04-26 12:00:00,85.87,85.87,85.74,85.8,10500.0,70.2515,70.2515,70.1452,70.1943,10500.0
2005-04-26 12:10:00,85.78,85.94,85.77,85.92,10800.0,70.1779,70.3088,70.1697,70.2924,10800.0
2005-04-26 12:20:00,85.95,85.95,85.87,85.88,19700.0,70.317,70.317,70.2515,70.2597,19700.0
2005-04-26 12:30:00,85.88,85.89,85.77,85.8,17400.0,70.2597,70.2679,70.1697,70.1943,17400.0
2005-04-26 12:40:00,85.78,85.88,85.78,85.82,22500.0,70.1779,70.2597,70.1779,70.2106,22500.0
2005-04-26 12:50:00,85.81,86.03,85.81,85.88,26200.0,70.2024,70.3824,70.2024,70.2597,26200.0
2005-04-26 13:00:00,85.85,85.87,85.76,85.76,16000.0,70.2352,70.2515,70.1615,70.1615,16000.0
2005-04-26 13:10:00,85.76,85.8,85.67,85.75,40500.0,70.1615,70.1943,70.0879,70.1534,40500.0
2005-04-26 13:20:00,85.79,85.79,85.47,85.48,56300.0,70.1861,70.1861,69.9243,69.9325,56300.0
2005-04-26 13:30:00,85.48,85.55,85.46,85.5,58900.0,69.9325,69.9897,69.9161,69.9488,58900.0
2005-04-26 13:40:00,85.48,85.59,85.34,85.59,36100.0,69.9325,70.0225,69.8179,70.0225,36100.0
2005-04-26 13:50:00,85.59,85.65,85.46,85.46,44800.0,70.0225,70.0715,69.9161,69.9161,44800.0
2005-04-26 14:00:00,85.45,85.45,85.18,85.19,32600.0,69.9079,69.9079,69.687,69.6952,32600.0
2005-04-26 14:10:00,85.19,85.22,84.96,85.02,40700.0,69.6952,69.7198,69.507,69.5561,40700.0
2005-04-26 14:20:00,85.02,85.02,84.76,84.79,204300.0,69.5561,69.5561,69.3434,69.368,204300.0
2005-04-26 14:30:00,84.84,84.98,84.78,84.81,52700.0,69.4089,69.5234,69.3598,69.3843,52700.0
2005-04-26 14:40:00,84.82,84.82,84.61,84.63,40300.0,69.3925,69.3925,69.2207,69.2371,40300.0
2005-04-26 14:50:00,84.64,84.64,84.52,84.52,28600.0,69.2452,69.2452,69.1471,69.1471,28600.0
2005-04-26 15:00:00,84.52,84.72,84.52,84.72,26900.0,69.1471,69.3107,69.1471,69.3107,26900.0
2005-04-26 15:10:00,84.72,84.8,84.65,84.67,32000.0,69.3107,69.3761,69.2534,69.2698,32000.0
2005-04-26 15:20:00,84.69,84.93,84.69,84.86,79700.0,69.2862,69.4825,69.2862,69.4252,79700.0
2005-04-26 15:30:00,84.87,84.92,84.83,84.9,30700.0,69.4334,69.4743,69.4007,69.458,30700.0
2005-04-26 15:40:00,84.91,84.92,84.75,84.89,64600.0,69.4661,69.4743,69.3352,69.4498,64600.0
2005-04-26 15:50:00,84.88,84.88,84.63,84.64,84500.0,69.4416,69.4416,69.2371,69.2452,84500.0
2005-04-27 09:30:00,84.5,84.5,83.86,83.87,55200.0,69.1307,69.1307,68.6071,68.6153,55200.0
2005-04-27 09:40:00,83.92,83.92,83.36,83.61,108400.0,68.6562,68.6562,68.1981,68.4026,108400.0
2005-04-27 09:50:00,83.63,83.9,83.43,83.56,59700.0,68.4189,68.6398,68.2553,68.3617,59700.0
2005-04-27 10:00:00,83.52,83.58,83.3,83.36,29500.0,68.329,68.378,68.149,68.1981,29500.0
2005-04-27 10:10:00,83.35,83.48,83.26,83.41,36000.0,68.1899,68.2962,68.1162,68.239,36000.0
2005-04-27 10:20:00,83.43,83.57,83.35,83.57,37900.0,68.2553,68.3699,68.1899,68.3699,37900.0
2005-04-27 10:30:00,83.59,83.99,83.4,83.78,97500.0,68.3862,68.7135,68.2308,68.5417,97500.0
2005-04-27 10:40:00,83.78,83.88,83.68,83.85,36900.0,68.5417,68.6235,68.4599,68.5989,36900.0
2005-04-27 10:50:00,83.86,84.11,83.79,84.04,47100.0,68.6071,68.8116,68.5498,68.7544,47100.0
2005-04-27 11:00:00,84.04,84.04,83.86,83.91,72500.0,68.7544,68.7544,68.6071,68.648,72500.0
2005-04-27 11:10:00,83.89,84.04,83.83,84.04,40300.0,68.6317,68.7544,68.5826,68.7544,40300.0
2005-04-27 11:20:00,84.05,84.33,84.03,84.21,90700.0,68.7626,68.9916,68.7462,68.8935,90700.0
2005-04-27 11:30:00,84.22,84.25,83.91,83.93,67900.0,68.9016,68.9262,68.648,68.6644,67900.0
2005-04-27 11:40:00,83.93,84.06,83.83,83.91,93000.0,68.6644,68.7707,68.5826,68.648,93000.0
2005-04-27 11:50:00,83.92,84.29,83.89,84.29,66300.0,68.6562,68.9589,68.6317,68.9589,66300.0
2005-04-27 12:00:00,84.35,84.83,84.35,84.66,61100.0,69.008,69.4007,69.008,69.2616,61100.0
2005-04-27 12:10:00,84.63,84.66,84.46,84.46,14300.0,69.2371,69.2616,69.098,69.098,14300.0
2005-04-27 12:20:00,84.48,84.55,84.43,84.54,32900.0,69.1143,69.1716,69.0734,69.1634,32900.0
2005-04-27 12:30:00,84.54,84.57,84.45,84.52,42400.0,69.1634,69.188,69.0898,69.1471,42400.0
2005-04-27 12:40:00,84.52,84.65,84.48,84.57,66100.0,69.1471,69.2534,69.1143,69.188,66100.0
2005-04-27 12:50:00,84.58,84.66,84.53,84.63,11400.0,69.1962,69.2616,69.1553,69.2371,11400.0
2005-04-27 13:00:00,84.68,85.02,84.65,85.02,41700.0,69.278,69.5561,69.2534,69.5561,41700.0
2005-04-27 13:10:00,85.03,85.28,85.03,85.2,51900.0,69.5643,69.7688,69.5643,69.7034,51900.0
2005-04-27 13:20:00,85.19,85.22,84.98,85.0,36100.0,69.6952,69.7198,69.5234,69.5398,36100.0
2005-04-27 13:30:00,85.0,85.14,84.97,85.09,44000.0,69.5398,69.6543,69.5152,69.6134,44000.0
2005-04-27 13:40:00,85.11,85.14,84.92,85.0,43400.0,69.6298,69.6543,69.4743,69.5398,43400.0
2005-04-27 13:50:00,85.01,85.21,85.0,85.2,29800.0,69.5479,69.7116,69.5398,69.7034,29800.0
2005-04-27 14:00:00,85.2,85.21,84.92,84.92,43500.0,69.7034,69.7116,69.4743,69.4743,43500.0
2005-04-27 14:10:00,84.97,85.0,84.84,84.98,23100.0,69.5152,69.5398,69.4089,69.5234,23100.0
2005-04-27 14:20:00,84.99,85.15,84.96,85.15,54800.0,69.5316,69.6625,69.507,69.6625,54800.0
2005-04-27 14:30:00,85.16,85.24,85.15,85.18,21900.0,69.6707,69.7361,69.6625,69.687,21900.0
2005-04-27 14:40:00,85.19,85.19,85.06,85.07,24800.0,69.6952,69.6952,69.5889,69.597,24800.0
2005-04-27 14:50:00,85.06,85.34,85.06,85.32,45000.0,69.5889,69.8179,69.5889,69.8016,45000.0
2005-04-27 15:00:00,85.31,85.5,85.14,85.15,48600.0,69.7934,69.9488,69.6543,69.6625,48600.0
2005-04-27 15:10:00,85.14,85.23,85.03,85.23,23800.0,69.6543,69.7279,69.5643,69.7279,23800.0
2005-04-27 15:20:00,85.23,85.25,85.0,85.02,19800.0,69.7279,69.7443,69.5398,69.5561,19800.0
2005-04-27 15:30:00,85.02,85.12,85.0,85.05,42300.0,69.5561,69.6379,69.5398,69.5807,42300.0
2005-04-27 15:40:00,85.05,85.26,84.99,85.25,74400.0,69.5807,69.7525,69.5316,69.7443,74400.0
2005-04-27 15:50:00,85.25,85.47,85.17,85.2,93400.0,69.7443,69.9243,69.6788,69.7034,93400.0
2005-04-28 09:30:00,84.29,85.05,84.26,84.7,63000.0,68.9589,69.5807,68.9344,69.2943,63000.0
2005-04-28 09:40:00,84.69,84.85,84.4,84.42,41800.0,69.2862,69.417,69.0489,69.0653,41800.0
2005-04-28 09:50:00,84.38,84.5,84.16,84.43,25400.0,69.0325,69.1307,68.8525,69.0734,25400.0
2005-04-28 10:00:00,84.39,84.68,84.27,84.59,40500.0,69.0407,69.278,68.9425,69.2043,40500.0
2005-04-28 10:10:00,84.63,84.84,84.62,84.72,56400.0,69.2371,69.4089,69.2289,69.3107,56400.0
2005-04-28 10:20:00,84.67,84.91,84.63,84.78,59600.0,69.2698,69.4661,69.2371,69.3598,59600.0
2005-04-28 10:30:00,84.8,85.12,84.79,84.83,47000.0,69.3761,69.6379,69.368,69.4007,47000.0
2005-04-28 10:40:00,84.8,84.89,84.64,84.75,33900.0,69.3761,69.4498,69.2452,69.3352,33900.0
2005-04-28 10:50:00,84.78,84.9,84.72,84.79,26700.0,69.3598,69.458,69.3107,69.368,26700.0
2005-04-28 11:00:00,84.79,84.88,84.76,84.83,19600.0,69.368,69.4416,69.3434,69.4007,19600.0
2005-04-28 11:10:00,84.82,85.0,84.75,85.0,33900.0,69.3925,69.5398,69.3352,69.5398,33900.0
2005-04-28 11:20:00,85.0,85.07,84.76,84.76,18800.0,69.5398,69.597,69.3434,69.3434,18800.0
2005-04-28 11:30:00,84.75,84.75,84.46,84.51,27000.0,69.3352,69.3352,69.098,69.1389,27000.0
2005-04-28 11:40:00,84.53,84.68,84.53,84.65,27800.0,69.1553,69.278,69.1553,69.2534,27800.0
2005-04-28 11:50:00,84.6,84.6,84.5,84.5,28900.0,69.2125,69.2125,69.1307,69.1307,28900.0
2005-04-28 12:00:00,84.5,84.66,84.5,84.52,22300.0,69.1307,69.2616,69.1307,69.1471,22300.0
2005-04-28 12:10:00,84.52,84.6,84.42,84.59,27400.0,69.1471,69.2125,69.0653,69.2043,27400.0
2005-04-28 12:20:00,84.58,84.68,84.51,84.62,18600.0,69.1962,69.278,69.1389,69.2289,18600.0
2005-04-28 12:30:00,84.62,84.69,84.58,84.61,15900.0,69.2289,69.2862,69.1962,69.2207,15900.0
2005-04-28 12:40:00,84.6,84.73,84.55,84.55,16000.0,69.2125,69.3189,69.1716,69.1716,16000.0
2005-04-28 12:50:00,84.52,84.57,84.5,84.56,9800.0,69.1471,69.188,69.1307,69.1798,9800.0
2005-04-28 13:00:00,84.57,84.71,84.52,84.71,46500.0,69.188,69.3025,69.1471,69.3025,46500.0
2005-04-28 13:10:00,84.72,84.73,84.5,84.51,15100.0,69.3107,69.3189,69.1307,69.1389,15100.0
2005-04-28 13:20:00,84.5,84.6,84.48,84.55,20700.0,69.1307,69.2125,69.1143,69.1716,20700.0
2005-04-28 13:30:00,84.54,84.57,84.44,84.54,31600.0,69.1634,69.188,69.0816,69.1634,31600.0
2005-04-28 13:40:00,84.54,84.66,84.5,84.5,27200.0,69.1634,69.2616,69.1307,69.1307,27200.0
2005-04-28 13:50:00,84.47,84.64,84.47,84.64,20800.0,69.1062,69.2452,69.1062,69.2452,20800.0
2005-04-28 14:00:00,84.62,84.63,84.28,84.31,34400.0,69.2289,69.2371,68.9507,68.9753,34400.0
2005-04-28 14:10:00,84.33,84.37,84.28,84.28,18000.0,68.9916,69.0244,68.9507,68.9507,18000.0
2005-04-28 14:20:00,84.25,84.25,83.88,83.89,80800.0,68.9262,68.9262,68.6235,68.6317,80800.0
2005-04-28 14:30:00,83.89,84.04,83.76,83.97,43800.0,68.6317,68.7544,68.5253,68.6971,43800.0
2005-04-28 14:40:00,83.98,84.03,83.8,83.8,20200.0,68.7053,68.7462,68.558,68.558,20200.0
2005-04-28 14:50:00,83.79,83.99,83.68,83.95,55500.0,68.5498,68.7135,68.4599,68.6807,55500.0
2005-04-28 15:00:00,83.93,83.98,83.83,83.98,39100.0,68.6644,68.7053,68.5826,68.7053,39100.0
2005-04-28 15:10:00,83.99,84.06,83.85,83.96,30900.0,68.7135,68.7707,68.5989,68.6889,30900.0
2005-04-28 15:20:00,83.96,84.13,83.84,83.89,52000.0,68.6889,68.828,68.5908,68.6317,52000.0
2005-04-28 15:30:00,83.89,83.93,83.61,83.75,65600.0,68.6317,68.6644,68.4026,68.5171,65600.0
2005-04-28 15:40:00,83.75,83.87,83.73,83.81,36100.0,68.5171,68.6153,68.5008,68.5662,36100.0
2005-04-28 15:50:00,83.81,83.82,83.65,83.65,47700.0,68.5662,68.5744,68.4353,68.4353,47700.0
2005-04-29 09:30:00,84.0,84.34,84.0,84.06,41000.0,68.7217,68.9998,68.7217,68.7707,41000.0
2005-04-29 09:40:00,84.07,84.29,83.99,84.14,31300.0,68.7789,68.9589,68.7135,68.8362,31300.0
2005-04-29 09:50:00,84.14,84.14,83.92,84.11,28300.0,68.8362,68.8362,68.6562,68.8116,28300.0
2005-04-29 10:00:00,84.17,84.26,83.7,83.95,54400.0,68.8607,68.9344,68.4762,68.6807,54400.0
2005-04-29 10:10:00,83.94,83.97,83.75,83.92,26900.0,68.6726,68.6971,68.5171,68.6562,26900.0
2005-04-29 10:20:00,83.92,83.99,83.7,83.79,24600.0,68.6562,68.7135,68.4762,68.5498,24600.0
2005-04-29 10:30:00,83.76,84.08,83.76,83.84,37400.0,68.5253,68.7871,68.5253,68.5908,37400.0
2005-04-29 10:40:00,83.82,83.84,83.65,83.65,43900.0,68.5744,68.5908,68.4353,68.4353,43900.0
2005-04-29 10:50:00,83.66,83.9,83.65,83.9,40200.0,68.4435,68.6398,68.4353,68.6398,40200.0
2005-04-29 11:00:00,83.93,84.04,83.85,84.03,31300.0,68.6644,68.7544,68.5989,68.7462,31300.0
2005-04-29 11:10:00,84.06,84.12,83.95,84.09,21700.0,68.7707,68.8198,68.6807,68.7953,21700.0
2005-04-29 11:20:00,84.13,84.13,83.95,84.01,19500.0,68.828,68.828,68.6807,68.7298,19500.0
2005-04-29 11:30:00,84.0,84.0,83.88,83.92,34600.0,68.7217,68.7217,68.6235,68.6562,34600.0
2005-04-29 11:40:00,83.92,83.95,83.79,83.85,45000.0,68.6562,68.6807,68.5498,68.5989,45000.0
2005-04-29 11:50:00,83.84,84.01,83.78,83.99,33700.0,68.5908,68.7298,68.5417,68.7135,33700.0
2005-04-29 12:00:00,83.99,83.99,83.88,83.89,18000.0,68.7135,68.7135,68.6235,68.6317,18000.0
2005-04-29 12:10:00,83.88,83.92,83.59,83.59,15000.0,68.6235,68.6562,68.3862,68.3862,15000.0
2005-04-29 12:20:00,83.58,83.68,83.45,83.45,13900.0,68.378,68.4599,68.2717,68.2717,13900.0
2005-04-29 12:30:00,83.45,83.69,83.44,83.69,15700.0,68.2717,68.468,68.2635,68.468,15700.0
2005-04-29 12:40:00,83.74,83.96,83.74,83.78,12700.0,68.5089,68.6889,68.5089,68.5417,12700.0
2005-04-29 12:50:00,83.79,83.9,83.76,83.86,18500.0,68.5498,68.6398,68.5253,68.6071,18500.0
2005-04-29 13:00:00,83.86,84.0,83.77,83.87,21800.0,68.6071,68.7217,68.5335,68.6153,21800.0
2005-04-29 13:10:00,83.87,83.97,83.85,83.97,26300.0,68.6153,68.6971,68.5989,68.6971,26300.0
2005-04-29 13:20:00,83.94,83.97,83.75,83.81,14800.0,68.6726,68.6971,68.5171,68.5662,14800.0
2005-04-29 13:30:00,83.8,83.92,83.7,83.74,23600.0,68.558,68.6562,68.4762,68.5089,23600.0
2005-04-29 13:40:00,83.72,84.04,83.69,84.0,32600.0,68.4926,68.7544,68.468,68.7217,32600.0
2005-04-29 13:50:00,83.99,84.05,83.86,84.0,10700.0,68.7135,68.7626,68.6071,68.7217,10700.0
2005-04-29 14:00:00,83.95,84.06,83.95,84.03,21500.0,68.6807,68.7707,68.6807,68.7462,21500.0
2005-04-29 14:10:00,84.03,84.05,83.93,84.0,21100.0,68.7462,68.7626,68.6644,68.7217,21100.0
2005-04-29 14:20:00,83.98,84.26,83.98,84.25,27100.0,68.7053,68.9344,68.7053,68.9262,27100.0
2005-04-29 14:30:00,84.29,84.95,84.24,84.95,55100.0,68.9589,69.4989,68.918,69.4989,55100.0
2005-04-29 14:40:00,84.9,84.9,84.71,84.82,40600.0,69.458,69.458,69.3025,69.3925,40600.0
2005-04-29 14:50:00,84.81,84.84,84.69,84.69,39400.0,69.3843,69.4089,69.2862,69.2862,39400.0
2005-04-29 15:00:00,84.67,84.69,84.57,84.67,29800.0,69.2698,69.2862,69.188,69.2698,29800.0
2005-04-29 15:10:00,84.67,84.77,84.55,84.7,32000.0,69.2698,69.3516,69.1716,69.2943,32000.0
2005-04-29 15:20:00,84.68,84.76,84.52,84.69,37200.0,69.278,69.3434,69.1471,69.2862,37200.0
2005-04-29 15:30:00,84.69,84.82,84.67,84.82,45900.0,69.2862,69.3925,69.2698,69.3925,45900.0
2005-04-29 15:40:00,84.82,84.93,84.82,84.86,43500.0,69.3925,69.4825,69.3925,69.4252,43500.0
2005-04-29 15:50:00,84.86,84.89,84.77,84.84,64200.0,69.4252,69.4498,69.3516,69.4089,64200.0
2005-05-02 09:30:00,84.8,84.81,84.6,84.76,62400.0,69.3761,69.3843,69.2125,69.3434,62400.0
2005-05-02 09:40:00,84.82,85.28,84.8,85.03,69900.0,69.3925,69.7688,69.3761,69.5643,69900.0
2005-05-02 09:50:00,85.03,85.28,84.96,85.28,66000.0,69.5643,69.7688,69.507,69.7688,66000.0
2005-05-02 10:00:00,85.28,85.65,85.28,85.63,74700.0,69.7688,70.0715,69.7688,70.0552,74700.0
2005-05-02 10:10:00,85.63,85.8,85.54,85.72,68800.0,70.0552,70.1943,69.9815,70.1288,68800.0
2005-05-02 10:20:00,85.75,85.83,85.66,85.73,70900.0,70.1534,70.2188,70.0797,70.137,70900.0
2005-05-02 10:30:00,85.7,85.82,85.7,85.71,36000.0,70.1124,70.2106,70.1124,70.1206,36000.0
2005-05-02 10:40:00,85.71,85.82,85.7,85.81,34200.0,70.1206,70.2106,70.1124,70.2024,34200.0
2005-05-02 10:50:00,85.81,85.81,85.74,85.77,31500.0,70.2024,70.2024,70.1452,70.1697,31500.0
2005-05-02 11:00:00,85.77,85.8,85.7,85.71,27100.0,70.1697,70.1943,70.1124,70.1206,27100.0
2005-05-02 11:10:00,85.71,85.72,85.58,85.59,24400.0,70.1206,70.1288,70.0143,70.0225,24400.0
2005-05-02 11:20:00,85.59,85.59,85.37,85.53,29700.0,70.0225,70.0225,69.8425,69.9734,29700.0
2005-05-02 11:30:00,85.5,85.59,85.39,85.39,24200.0,69.9488,70.0225,69.8588,69.8588,24200.0
2005-05-02 11:40:00,85.39,85.39,85.27,85.29,17800.0,69.8588,69.8588,69.7607,69.777,17800.0
2005-05-02 11:50:00,85.29,85.43,85.25,85.42,18600.0,69.777,69.8916,69.7443,69.8834,18600.0
2005-05-02 12:00:00,85.43,85.43,85.34,85.38,7200.0,69.8916,69.8916,69.8179,69.8506,7200.0
2005-05-02 12:10:00,85.37,85.57,85.37,85.57,14900.0,69.8425,70.0061,69.8425,70.0061,14900.0
2005-05-02 12:20:00,85.58,85.65,85.58,85.64,11000.0,70.0143,70.0715,70.0143,70.0634,11000.0
2005-05-02 12:30:00,85.63,85.63,85.38,85.39,11800.0,70.0552,70.0552,69.8506,69.8588,11800.0
2005-05-02 12:40:00,85.39,85.42,85.3,85.38,14300.0,69.8588,69.8834,69.7852,69.8506,14300.0
2005-05-02 12:50:00,85.37,85.45,85.37,85.4,12800.0,69.8425,69.9079,69.8425,69.867,12800.0
2005-05-02 13:00:00,85.4,85.4,85.35,85.39,7600.0,69.867,69.867,69.8261,69.8588,7600.0
2005-05-02 13:10:00,85.39,85.41,85.18,85.22,12800.0,69.8588,69.8752,69.687,69.7198,12800.0
2005-05-02 13:20:00,85.22,85.28,85.21,85.22,14800.0,69.7198,69.7688,69.7116,69.7198,14800.0
2005-05-02 13:30:00,85.21,85.3,85.11,85.14,15500.0,69.7116,69.7852,69.6298,69.6543,15500.0
2005-05-02 13:40:00,85.14,85.22,85.06,85.22,28300.0,69.6543,69.7198,69.5889,69.7198,28300.0
2005-05-02 13:50:00,85.21,85.32,85.17,85.17,15000.0,69.7116,69.8016,69.6788,69.6788,15000.0
2005-05-02 14:00:00,85.15,85.15,84.87,84.93,33700.0,69.6625,69.6625,69.4334,69.4825,33700.0
2005-05-02 14:10:00,84.93,85.1,84.93,85.0,39900.0,69.4825,69.6216,69.4825,69.5398,39900.0
2005-05-02 14:20:00,85.0,85.08,85.0,85.05,27700.0,69.5398,69.6052,69.5398,69.5807,27700.0
2005-05-02 14:30:00,85.04,85.26,85.02,85.26,38700.0,69.5725,69.7525,69.5561,69.7525,38700.0
2005-05-02 14:40:00,85.26,85.31,85.24,85.26,51700.0,69.7525,69.7934,69.7361,69.7525,51700.0
2005-05-02 14:50:00,85.26,85.27,85.22,85.26,47000.0,69.7525,69.7607,69.7198,69.7525,47000.0
2005-05-02 15:00:00,85.25,85.29,85.19,85.24,32500.0,69.7443,69.777,69.6952,69.7361,32500.0
2005-05-02 15:10:00,85.28,85.32,85.27,85.31,36100.0,69.7688,69.8016,69.7607,69.7934,36100.0
2005-05-02 15:20:00,85.3,85.52,85.29,85.52,35200.0,69.7852,69.9652,69.777,69.9652,35200.0
2005-05-02 15:30:00,85.52,85.58,85.42,85.43,36300.0,69.9652,70.0143,69.8834,69.8916,36300.0
2005-05-02 15:40:00,85.43,85.76,85.41,85.76,46600.0,69.8916,70.1615,69.8752,70.1615,46600.0
2005-05-02 15:50:00,85.78,85.98,85.69,85.97,130300.0,70.1779,70.3415,70.1043,70.3333,130300.0
2005-05-03 09:30:00,85.9,85.91,85.7,85.83,30000.0,70.2761,70.2843,70.1124,70.2188,30000.0
2005-05-03 09:40:00,85.84,85.89,85.7,85.75,26000.0,70.227,70.2679,70.1124,70.1534,26000.0
2005-05-03 09:50:00,85.75,85.97,85.73,85.94,31900.0,70.1534,70.3333,70.137,70.3088,31900.0
2005-05-03 10:00:00,85.95,85.99,85.62,85.62,55300.0,70.317,70.3497,70.047,70.047,55300.0
2005-05-03 10:10:00,85.61,85.62,85.49,85.55,39100.0,70.0388,70.047,69.9406,69.9897,39100.0
2005-05-03 10:20:00,85.56,85.56,85.5,85.56,41600.0,69.9979,69.9979,69.9488,69.9979,41600.0
2005-05-03 10:30:00,85.56,85.59,85.51,85.54,28900.0,69.9979,70.0225,69.957,69.9815,28900.0
2005-05-03 10:40:00,85.51,85.54,85.48,85.49,49700.0,69.957,69.9815,69.9325,69.9406,49700.0
2005-05-03 10:50:00,85.49,85.5,85.46,85.46,29500.0,69.9406,69.9488,69.9161,69.9161,29500.0
2005-05-03 11:00:00,85.46,85.48,85.43,85.43,16100.0,69.9161,69.9325,69.8916,69.8916,16100.0
2005-05-03 11:10:00,85.43,85.48,85.4,85.48,19300.0,69.8916,69.9325,69.867,69.9325,19300.0
2005-05-03 11:20:00,85.48,85.55,85.48,85.55,20600.0,69.9325,69.9897,69.9325,69.9897,20600.0
2005-05-03 11:30:00,85.55,85.55,85.45,85.45,14600.0,69.9897,69.9897,69.9079,69.9079,14600.0
2005-05-03 11:40:00,85.44,85.45,85.3,85.3,16400.0,69.8997,69.9079,69.7852,69.7852,16400.0
2005-05-03 11:50:00,85.29,85.36,85.26,85.29,12000.0,69.777,69.8343,69.7525,69.777,12000.0
2005-05-03 12:00:00,85.3,85.32,85.22,85.22,16200.0,69.7852,69.8016,69.7198,69.7198,16200.0
2005-05-03 12:10:00,85.21,85.21,85.12,85.18,16200.0,69.7116,69.7116,69.6379,69.687,16200.0
2005-05-03 12:20:00,85.19,85.22,85.06,85.22,31800.0,69.6952,69.7198,69.5889,69.7198,31800.0
2005-05-03 12:30:00,85.22,85.29,85.18,85.29,17500.0,69.7198,69.777,69.687,69.777,17500.0
2005-05-03 12:40:00,85.24,85.4,85.24,85.38,13200.0,69.7361,69.867,69.7361,69.8506,13200.0
2005-05-03 12:50:00,85.38,85.43,85.34,85.37,12100.0,69.8506,69.8916,69.8179,69.8425,12100.0
2005-05-03 13:00:00,85.37,85.38,85.3,85.32,11600.0,69.8425,69.8506,69.7852,69.8016,11600.0
2005-05-03 13:10:00,85.34,85.43,85.34,85.36,7500.0,69.8179,69.8916,69.8179,69.8343,7500.0
2005-05-03 13:20:00,85.36,85.41,85.35,85.41,15000.0,69.8343,69.8752,69.8261,69.8752,15000.0
2005-05-03 13:30:00,85.41,85.41,85.36,85.37,10500.0,69.8752,69.8752,69.8343,69.8425,10500.0
2005-05-03 13:40:00,85.36,85.41,85.34,85.4,13600.0,69.8343,69.8752,69.8179,69.867,13600.0
2005-05-03 13:50:00,85.4,85.5,85.4,85.48,14800.0,69.867,69.9488,69.867,69.9325,14800.0
2005-05-03 14:00:00,85.49,85.6,85.49,85.6,23800.0,69.9406,70.0306,69.9406,70.0306,23800.0
2005-05-03 14:10:00,85.6,85.74,85.33,85.34,31400.0,70.0306,70.1452,69.8097,69.8179,31400.0
2005-05-03 14:20:00,85.33,85.63,85.22,85.53,51700.0,69.8097,70.0552,69.7198,69.9734,51700.0
2005-05-03 14:30:00,85.53,86.0,85.53,85.94,62700.0,69.9734,70.3579,69.9734,70.3088,62700.0
2005-05-03 14:40:00,85.93,86.18,85.92,86.07,59400.0,70.3006,70.5051,70.2924,70.4151,59400.0
2005-05-03 14:50:00,86.07,86.11,85.97,85.97,59700.0,70.4151,70.4479,70.3333,70.3333,59700.0
2005-05-03 15:00:00,85.97,85.98,85.21,85.27,65900.0,70.3333,70.3415,69.7116,69.7607,65900.0
2005-05-03 15:10:00,85.21,85.33,85.17,85.2,47500.0,69.7116,69.8097,69.6788,69.7034,47500.0
2005-05-03 15:20:00,85.2,85.21,85.16,85.19,63600.0,69.7034,69.7116,69.6707,69.6952,63600.0
2005-05-03 15:30:00,85.19,85.19,84.99,85.01,58900.0,69.6952,69.6952,69.5316,69.5479,58900.0
2005-05-03 15:40:00,85.01,85.01,84.95,85.0,42500.0,69.5479,69.5479,69.4989,69.5398,42500.0
2005-05-03 15:50:00,84.99,85.0,84.84,84.88,105200.0,69.5316,69.5398,69.4089,69.4416,105200.0
2005-05-04 09:30:00,85.1,85.1,85.01,85.04,45500.0,69.6216,69.6216,69.5479,69.5725,45500.0
2005-05-04 09:40:00,85.03,85.13,84.97,85.07,82900.0,69.5643,69.6461,69.5152,69.597,82900.0
2005-05-04 09:50:00,85.03,85.07,84.75,84.75,40600.0,69.5643,69.597,69.3352,69.3352,40600.0
2005-05-04 10:00:00,84.73,84.83,84.61,84.74,49000.0,69.3189,69.4007,69.2207,69.3271,49000.0
2005-05-04 10:10:00,84.74,85.07,84.74,84.95,66700.0,69.3271,69.597,69.3271,69.4989,66700.0
2005-05-04 10:20:00,84.98,85.1,84.93,84.99,19400.0,69.5234,69.6216,69.4825,69.5316,19400.0
2005-05-04 10:30:00,84.95,85.68,84.95,85.63,84900.0,69.4989,70.0961,69.4989,70.0552,84900.0
2005-05-04 10:40:00,85.6,85.61,85.49,85.54,87700.0,70.0306,70.0388,69.9406,69.9815,87700.0
2005-05-04 10:50:00,85.53,85.55,85.38,85.4,80700.0,69.9734,69.9897,69.8506,69.867,80700.0
2005-05-04 11:00:00,85.39,85.41,85.36,85.4,38400.0,69.8588,69.8752,69.8343,69.867,38400.0
2005-05-04 11:10:00,85.42,85.6,85.42,85.58,31000.0,69.8834,70.0306,69.8834,70.0143,31000.0
2005-05-04 11:20:00,85.55,85.55,85.42,85.51,76400.0,69.9897,69.9897,69.8834,69.957,76400.0
2005-05-04 11:30:00,85.52,85.54,85.37,85.47,26000.0,69.9652,69.9815,69.8425,69.9243,26000.0
2005-05-04 11:40:00,85.48,85.8,85.48,85.71,27800.0,69.9325,70.1943,69.9325,70.1206,27800.0
2005-05-04 11:50:00,85.71,85.78,85.65,85.7,57600.0,70.1206,70.1779,70.0715,70.1124,57600.0
2005-05-04 12:00:00,85.7,85.72,85.56,85.56,39700.0,70.1124,70.1288,69.9979,69.9979,39700.0
2005-05-04 12:10:00,85.55,85.62,85.55,85.6,13400.0,69.9897,70.047,69.9897,70.0306,13400.0
2005-05-04 12:20:00,85.6,85.61,85.53,85.56,23600.0,70.0306,70.0388,69.9734,69.9979,23600.0
2005-05-04 12:30:00,85.56,85.68,85.56,85.68,15100.0,69.9979,70.0961,69.9979,70.0961,15100.0
2005-05-04 12:40:00,85.7,85.74,85.67,85.73,8700.0,70.1124,70.1452,70.0879,70.137,8700.0
2005-05-04 12:50:00,85.73,85.8,85.72,85.8,14900.0,70.137,70.1943,70.1288,70.1943,14900.0
2005-05-04 13:00:00,85.8,85.85,85.78,85.84,23800.0,70.1943,70.2352,70.1779,70.227,23800.0
2005-05-04 13:10:00,85.83,86.0,85.83,85.9,31700.0,70.2188,70.3579,70.2188,70.2761,31700.0
2005-05-04 13:20:00,85.9,85.9,85.83,85.85,8400.0,70.2761,70.2761,70.2188,70.2352,8400.0
2005-05-04 13:30:00,85.85,85.85,85.75,85.75,14900.0,70.2352,70.2352,70.1534,70.1534,14900.0
2005-05-04 13:40:00,85.76,85.98,85.76,85.96,17000.0,70.1615,70.3415,70.1615,70.3252,17000.0
2005-05-04 13:50:00,86.1,86.28,85.96,86.08,48500.0,70.4397,70.587,70.3252,70.4233,48500.0
2005-05-04 14:00:00,86.09,86.2,86.05,86.05,15800.0,70.4315,70.5215,70.3988,70.3988,15800.0
2005-05-04 14:10:00,86.05,86.26,86.05,86.24,21100.0,70.3988,70.5706,70.3988,70.5542,21100.0
2005-05-04 14:20:00,86.24,86.31,86.15,86.23,38100.0,70.5542,70.6115,70.4806,70.546,38100.0
2005-05-04 14:30:00,86.24,86.24,86.16,86.2,9100.0,70.5542,70.5542,70.4888,70.5215,9100.0
2005-05-04 14:40:00,86.2,86.47,86.2,86.31,35200.0,70.5215,70.7424,70.5215,70.6115,35200.0
2005-05-04 14:50:00,86.31,86.53,86.31,86.51,28000.0,70.6115,70.7915,70.6115,70.7751,28000.0
2005-05-04 15:00:00,86.51,86.56,86.36,86.38,35500.0,70.7751,70.816,70.6524,70.6688,35500.0
2005-05-04 15:10:00,86.38,86.55,86.38,86.52,36200.0,70.6688,70.8078,70.6688,70.7833,36200.0
2005-05-04 15:20:00,86.53,86.61,86.48,86.61,33200.0,70.7915,70.8569,70.7506,70.8569,33200.0
2005-05-04 15:30:00,86.6,86.61,86.49,86.5,37500.0,70.8488,70.8569,70.7588,70.7669,37500.0
2005-05-04 15:40:00,86.51,86.51,86.34,86.39,57000.0,70.7751,70.7751,70.636,70.6769,57000.0
2005-05-04 15:50:00,86.39,86.55,86.38,86.52,52200.0,70.6769,70.8078,70.6688,70.7833,52200.0
2005-05-05 09:30:00,86.54,86.6,86.52,86.59,22800.0,70.7997,70.8488,70.7833,70.8406,22800.0
2005-05-05 09:40:00,86.66,86.91,86.63,86.9,29300.0,70.8978,71.1024,70.8733,71.0942,29300.0
2005-05-05 09:50:00,86.9,87.26,86.89,87.26,41600.0,71.0942,71.3887,71.086,71.3887,41600.0
2005-05-05 10:00:00,87.21,87.6,87.21,87.31,95300.0,71.3478,71.6669,71.3478,71.4296,95300.0
2005-05-05 10:10:00,87.32,87.6,87.29,87.47,36800.0,71.4378,71.6669,71.4132,71.5605,36800.0
2005-05-05 10:20:00,87.47,87.47,87.3,87.3,54800.0,71.5605,71.5605,71.4214,71.4214,54800.0
2005-05-05 10:30:00,87.31,87.31,87.0,87.02,78400.0,71.4296,71.4296,71.176,71.1924,78400.0
2005-05-05 10:40:00,87.02,87.04,86.98,87.04,49300.0,71.1924,71.2087,71.1596,71.2087,49300.0
2005-05-05 10:50:00,87.05,87.24,87.04,87.18,63500.0,71.2169,71.3723,71.2087,71.3233,63500.0
2005-05-05 11:00:00,87.18,87.27,87.07,87.23,41100.0,71.3233,71.3969,71.2333,71.3642,41100.0
2005-05-05 11:10:00,87.23,87.35,87.22,87.31,20600.0,71.3642,71.4623,71.356,71.4296,20600.0
2005-05-05 11:20:00,87.33,87.33,87.15,87.18,22900.0,71.446,71.446,71.2987,71.3233,22900.0
2005-05-05 11:30:00,87.17,87.25,87.15,87.15,20900.0,71.3151,71.3805,71.2987,71.2987,20900.0
2005-05-05 11:40:00,87.14,87.25,87.14,87.23,17700.0,71.2905,71.3805,71.2905,71.3642,17700.0
2005-05-05 11:50:00,87.26,87.35,87.22,87.27,24100.0,71.3887,71.4623,71.356,71.3969,24100.0
2005-05-05 12:00:00,87.27,87.3,87.25,87.28,8500.0,71.3969,71.4214,71.3805,71.4051,8500.0
2005-05-05 12:10:00,87.27,87.36,87.23,87.36,10200.0,71.3969,71.4705,71.3642,71.4705,10200.0
2005-05-05 12:20:00,87.36,87.47,87.32,87.33,28000.0,71.4705,71.5605,71.4378,71.446,28000.0
2005-05-05 12:30:00,87.33,87.41,87.32,87.32,35100.0,71.446,71.5114,71.4378,71.4378,35100.0
2005-05-05 12:40:00,87.32,87.34,87.17,87.17,66300.0,71.4378,71.4542,71.3151,71.3151,66300.0
2005-05-05 12:50:00,87.16,87.2,87.07,87.09,32600.0,71.3069,71.3396,71.2333,71.2496,32600.0
2005-05-05 13:00:00,87.09,87.09,86.87,87.0,64400.0,71.2496,71.2496,71.0696,71.176,64400.0
2005-05-05 13:10:00,87.02,87.1,86.95,86.97,31200.0,71.1924,71.2578,71.1351,71.1515,31200.0
2005-05-05 13:20:00,86.97,87.13,86.94,87.13,45200.0,71.1515,71.2824,71.1269,71.2824,45200.0
2005-05-05 13:30:00,87.18,87.22,87.08,87.2,35300.0,71.3233,71.356,71.2414,71.3396,35300.0
2005-05-05 13:40:00,87.17,87.17,87.08,87.14,28100.0,71.3151,71.3151,71.2414,71.2905,28100.0
2005-05-05 13:50:00,87.11,87.17,87.03,87.05,36300.0,71.266,71.3151,71.2005,71.2169,36300.0
2005-05-05 14:00:00,87.07,87.19,87.04,87.05,25600.0,71.2333,71.3314,71.2087,71.2169,25600.0
2005-05-05 14:10:00,87.04,87.13,86.97,87.06,19200.0,71.2087,71.2824,71.1515,71.2251,19200.0
2005-05-05 14:20:00,87.06,87.19,86.98,86.98,25700.0,71.2251,71.3314,71.1596,71.1596,25700.0
2005-05-05 14:30:00,87.08,87.13,86.93,86.98,29300.0,71.2414,71.2824,71.1187,71.1596,29300.0
2005-05-05 14:40:00,86.97,87.07,86.87,86.97,15400.0,71.1515,71.2333,71.0696,71.1515,15400.0
2005-05-05 14:50:00,86.96,86.96,86.8,86.88,21800.0,71.1433,71.1433,71.0124,71.0778,21800.0
2005-05-05 15:00:00,86.85,87.01,86.83,87.01,24100.0,71.0533,71.1842,71.0369,71.1842,24100.0
2005-05-05 15:10:00,87.02,87.24,87.02,87.13,35000.0,71.1924,71.3723,71.1924,71.2824,35000.0
2005-05-05 15:20:00,87.14,87.19,87.05,87.08,26700.0,71.2905,71.3314,71.2169,71.2414,26700.0
2005-05-05 15:30:00,87.06,87.31,87.05,87.18,50600.0,71.2251,71.4296,71.2169,71.3233,50600.0
2005-05-05 15:40:00,87.18,87.3,87.16,87.2,45700.0,71.3233,71.4214,71.3069,71.3396,45700.0
2005-05-05 15:50:00,87.2,87.28,87.17,87.25,45500.0,71.3396,71.4051,71.3151,71.3805,45500.0
2005-05-06 09:30:00,87.35,87.55,87.26,87.46,80500.0,71.4623,71.626,71.3887,71.5523,80500.0
2005-05-06 09:40:00,87.46,87.59,87.12,87.31,51400.0,71.5523,71.6587,71.2742,71.4296,51400.0
2005-05-06 09:50:00,87.31,87.48,87.14,87.29,41400.0,71.4296,71.5687,71.2905,71.4132,41400.0
2005-05-06 10:00:00,87.3,87.46,87.16,87.17,32300.0,71.4214,71.5523,71.3069,71.3151,32300.0
2005-05-06 10:10:00,87.17,87.18,86.98,87.12,41900.0,71.3151,71.3233,71.1596,71.2742,41900.0
2005-05-06 10:20:00,87.08,87.25,87.0,87.15,28600.0,71.2414,71.3805,71.176,71.2987,28600.0
2005-05-06 10:30:00,87.15,87.28,87.02,87.02,19300.0,71.2987,71.4051,71.1924,71.1924,19300.0
2005-05-06 10:40:00,87.02,87.08,86.81,86.82,17100.0,71.1924,71.2414,71.0206,71.0287,17100.0
2005-05-06 10:50:00,86.82,86.95,86.78,86.95,15900.0,71.0287,71.1351,70.996,71.1351,15900.0
2005-05-06 11:00:00,86.96,86.99,86.75,86.78,17800.0,71.1433,71.1678,70.9715,70.996,17800.0
2005-05-06 11:10:00,86.78,86.83,86.7,86.8,23000.0,70.996,71.0369,70.9306,71.0124,23000.0
2005-05-06 11:20:00,86.8,86.83,86.65,86.65,19900.0,71.0124,71.0369,70.8897,70.8897,19900.0
2005-05-06 11:30:00,86.64,86.77,86.56,86.63,18700.0,70.8815,70.9878,70.816,70.8733,18700.0
2005-05-06 11:40:00,86.65,86.67,86.48,86.51,22600.0,70.8897,70.906,70.7506,70.7751,22600.0
2005-05-06 11:50:00,86.5,86.67,86.43,86.61,28900.0,70.7669,70.906,70.7097,70.8569,28900.0
2005-05-06 12:00:00,86.64,86.69,86.46,86.46,24100.0,70.8815,70.9224,70.7342,70.7342,24100.0
2005-05-06 12:10:00,86.47,86.49,86.41,86.45,25600.0,70.7424,70.7588,70.6933,70.726,25600.0
2005-05-06 12:20:00,86.45,86.61,86.45,86.61,20700.0,70.726,70.8569,70.726,70.8569,20700.0
2005-05-06 12:30:00,86.61,86.66,86.51,86.51,13300.0,70.8569,70.8978,70.7751,70.7751,13300.0
2005-05-06 12:40:00,86.5,86.51,86.35,86.42,8400.0,70.7669,70.7751,70.6442,70.7015,8400.0
2005-05-06 12:50:00,86.45,86.64,86.45,86.61,10300.0,70.726,70.8815,70.726,70.8569,10300.0
2005-05-06 13:00:00,86.61,86.74,86.61,86.65,17400.0,70.8569,70.9633,70.8569,70.8897,17400.0
2005-05-06 13:10:00,86.64,86.7,86.59,86.66,10200.0,70.8815,70.9306,70.8406,70.8978,10200.0
2005-05-06 13:20:00,86.66,86.98,86.66,86.96,12800.0,70.8978,71.1596,70.8978,71.1433,12800.0
2005-05-06 13:30:00,86.96,86.99,86.96,86.96,11100.0,71.1433,71.1678,71.1433,71.1433,11100.0
2005-05-06 13:40:00,86.96,86.99,86.87,86.89,4900.0,71.1433,71.1678,71.0696,71.086,4900.0
2005-05-06 13:50:00,86.91,86.91,86.74,86.74,8800.0,71.1024,71.1024,70.9633,70.9633,8800.0
2005-05-06 14:00:00,86.75,87.12,86.74,87.1,18700.0,70.9715,71.2742,70.9633,71.2578,18700.0
2005-05-06 14:10:00,87.09,87.21,87.02,87.21,14500.0,71.2496,71.3478,71.1924,71.3478,14500.0
2005-05-06 14:20:00,87.21,87.22,87.0,87.04,26600.0,71.3478,71.356,71.176,71.2087,26600.0
2005-05-06 14:30:00,87.02,87.08,86.95,87.01,11200.0,71.1924,71.2414,71.1351,71.1842,11200.0
2005-05-06 14:40:00,87.01,87.03,86.97,87.0,14400.0,71.1842,71.2005,71.1515,71.176,14400.0
2005-05-06 14:50:00,87.0,87.04,86.87,86.88,14200.0,71.176,71.2087,71.0696,71.0778,14200.0
2005-05-06 15:00:00,86.9,87.05,86.79,86.82,18800.0,71.0942,71.2169,71.0042,71.0287,18800.0
2005-05-06 15:10:00,86.83,87.07,86.83,87.03,18200.0,71.0369,71.2333,71.0369,71.2005,18200.0
2005-05-06 15:20:00,87.03,87.06,86.94,86.95,12900.0,71.2005,71.2251,71.1269,71.1351,12900.0
2005-05-06 15:30:00,86.95,87.0,86.93,86.94,24000.0,71.1351,71.176,71.1187,71.1269,24000.0
2005-05-06 15:40:00,86.93,87.1,86.91,87.1,29300.0,71.1187,71.2578,71.1024,71.2578,29300.0
2005-05-06 15:50:00,87.1,87.1,86.69,86.72,50400.0,71.2578,71.2578,70.9224,70.9469,50400.0
2005-05-09 09:30:00,87.05,87.2,86.7,86.98,64500.0,71.2169,71.3396,70.9306,71.1596,64500.0
2005-05-09 09:40:00,87.01,87.17,86.82,86.82,24400.0,71.1842,71.3151,71.0287,71.0287,24400.0
2005-05-09 09:50:00,86.82,87.03,86.81,87.03,19800.0,71.0287,71.2005,71.0206,71.2005,19800.0
2005-05-09 10:00:00,87.06,87.1,86.87,86.93,43900.0,71.2251,71.2578,71.0696,71.1187,43900.0
2005-05-09 10:10:00,86.93,86.97,86.75,86.91,37200.0,71.1187,71.1515,70.9715,71.1024,37200.0
2005-05-09 10:20:00,86.93,87.15,86.93,87.14,25400.0,71.1187,71.2987,71.1187,71.2905,25400.0
2005-05-09 10:30:00,87.14,87.37,87.12,87.35,26000.0,71.2905,71.4787,71.2742,71.4623,26000.0
2005-05-09 10:40:00,87.35,87.4,87.28,87.38,24600.0,71.4623,71.5032,71.4051,71.4869,24600.0
2005-05-09 10:50:00,87.39,87.81,87.39,87.71,75500.0,71.4951,71.8387,71.4951,71.7569,75500.0
2005-05-09 11:00:00,87.69,87.76,87.6,87.7,28100.0,71.7405,71.7978,71.6669,71.7487,28100.0
2005-05-09 11:10:00,87.72,87.76,87.58,87.61,30000.0,71.765,71.7978,71.6505,71.675,30000.0
2005-05-09 11:20:00,87.59,87.61,87.54,87.54,17500.0,71.6587,71.675,71.6178,71.6178,17500.0
2005-05-09 11:30:00,87.53,87.63,87.48,87.62,25900.0,71.6096,71.6914,71.5687,71.6832,25900.0
2005-05-09 11:40:00,87.59,87.7,87.58,87.65,24900.0,71.6587,71.7487,71.6505,71.7078,24900.0
2005-05-09 11:50:00,87.65,87.75,87.63,87.71,14700.0,71.7078,71.7896,71.6914,71.7569,14700.0
2005-05-09 12:00:00,87.71,88.03,87.67,88.0,56900.0,71.7569,72.0187,71.7241,71.9941,56900.0
2005-05-09 12:10:00,87.97,87.99,87.78,87.8,31100.0,71.9696,71.9859,71.8141,71.8305,31100.0
2005-05-09 12:20:00,87.77,87.82,87.73,87.75,12400.0,71.8059,71.8469,71.7732,71.7896,12400.0
2005-05-09 12:30:00,87.74,87.78,87.72,87.72,7600.0,71.7814,71.8141,71.765,71.765,7600.0
2005-05-09 12:40:00,87.73,87.75,87.61,87.75,28100.0,71.7732,71.7896,71.675,71.7896,28100.0
2005-05-09 12:50:00,87.75,87.76,87.7,87.72,14600.0,71.7896,71.7978,71.7487,71.765,14600.0
2005-05-09 13:00:00,87.74,87.77,87.69,87.75,16200.0,71.7814,71.8059,71.7405,71.7896,16200.0
2005-05-09 13:10:00,87.76,87.77,87.69,87.72,15100.0,71.7978,71.8059,71.7405,71.765,15100.0
2005-05-09 13:20:00,87.72,87.88,87.72,87.88,21900.0,71.765,71.8959,71.765,71.8959,21900.0
2005-05-09 13:30:00,87.88,87.91,87.8,87.87,22600.0,71.8959,71.9205,71.8305,71.8878,22600.0
2005-05-09 13:40:00,87.88,88.05,87.88,87.97,29300.0,71.8959,72.035,71.8959,71.9696,29300.0
2005-05-09 13:50:00,87.97,87.99,87.89,87.98,20200.0,71.9696,71.9859,71.9041,71.9777,20200.0
2005-05-09 14:00:00,87.98,87.98,87.72,87.75,15500.0,71.9777,71.9777,71.765,71.7896,15500.0
2005-05-09 14:10:00,87.73,87.85,87.69,87.77,14400.0,71.7732,71.8714,71.7405,71.8059,14400.0
2005-05-09 14:20:00,87.75,87.76,87.54,87.61,17700.0,71.7896,71.7978,71.6178,71.675,17700.0
2005-05-09 14:30:00,87.58,87.58,87.45,87.45,23500.0,71.6505,71.6505,71.5441,71.5441,23500.0
2005-05-09 14:40:00,87.46,87.46,87.28,87.36,33100.0,71.5523,71.5523,71.4051,71.4705,33100.0
2005-05-09 14:50:00,87.37,87.49,87.37,87.46,29900.0,71.4787,71.5769,71.4787,71.5523,29900.0
2005-05-09 15:00:00,87.47,87.47,87.29,87.29,29000.0,71.5605,71.5605,71.4132,71.4132,29000.0
2005-05-09 15:10:00,87.3,87.3,87.22,87.26,25900.0,71.4214,71.4214,71.356,71.3887,25900.0
2005-05-09 15:20:00,87.26,87.34,87.26,87.31,46200.0,71.3887,71.4542,71.3887,71.4296,46200.0
2005-05-09 15:30:00,87.31,87.49,87.3,87.34,41400.0,71.4296,71.5769,71.4214,71.4542,41400.0
2005-05-09 15:40:00,87.35,87.51,87.35,87.5,40500.0,71.4623,71.5932,71.4623,71.5851,40500.0
2005-05-09 15:50:00,87.51,87.7,87.51,87.64,47700.0,71.5932,71.7487,71.5932,71.6996,47700.0
2005-05-10 09:30:00,87.2,87.48,86.96,86.97,49700.0,71.3396,71.5687,71.1433,71.1515,49700.0
2005-05-10 09:40:00,86.97,86.97,86.52,86.52,74100.0,71.1515,71.1515,70.7833,70.7833,74100.0
2005-05-10 09:50:00,86.52,86.78,86.46,86.72,67900.0,70.7833,70.996,70.7342,70.9469,67900.0
2005-05-10 10:00:00,86.74,86.76,86.47,86.58,53000.0,70.9633,70.9796,70.7424,70.8324,53000.0
2005-05-10 10:10:00,86.58,87.03,86.58,86.6,62200.0,70.8324,71.2005,70.8324,70.8488,62200.0
2005-05-10 10:20:00,86.55,87.02,86.55,86.94,69700.0,70.8078,71.1924,70.8078,71.1269,69700.0
2005-05-10 10:30:00,86.94,87.06,86.84,86.98,53000.0,71.1269,71.2251,71.0451,71.1596,53000.0
2005-05-10 10:40:00,86.98,86.99,86.72,86.77,91800.0,71.1596,71.1678,70.9469,70.9878,91800.0
2005-05-10 10:50:00,86.75,86.76,86.59,86.63,28000.0,70.9715,70.9796,70.8406,70.8733,28000.0
2005-05-10 11:00:00,86.63,86.88,86.61,86.77,46800.0,70.8733,71.0778,70.8569,70.9878,46800.0
2005-05-10 11:10:00,86.73,86.75,86.65,86.67,23300.0,70.9551,70.9715,70.8897,70.906,23300.0
2005-05-10 11:20:00,86.69,86.79,86.68,86.7,20000.0,70.9224,71.0042,70.9142,70.9306,20000.0
2005-05-10 11:30:00,86.67,86.73,86.57,86.58,23300.0,70.906,70.9551,70.8242,70.8324,23300.0
2005-05-10 11:40:00,86.57,86.6,86.42,86.43,53300.0,70.8242,70.8488,70.7015,70.7097,53300.0
2005-05-10 11:50:00,86.43,86.43,86.26,86.39,39700.0,70.7097,70.7097,70.5706,70.6769,39700.0
2005-05-10 12:00:00,86.39,86.58,86.34,86.53,19800.0,70.6769,70.8324,70.636,70.7915,19800.0
2005-05-10 12:10:00,86.53,86.53,86.31,86.35,20100.0,70.7915,70.7915,70.6115,70.6442,20100.0
2005-05-10 12:20:00,86.38,86.42,86.29,86.34,11400.0,70.6688,70.7015,70.5951,70.636,11400.0
2005-05-10 12:30:00,86.38,86.52,86.38,86.51,17900.0,70.6688,70.7833,70.6688,70.7751,17900.0
2005-05-10 12:40:00,86.52,86.62,86.44,86.58,37100.0,70.7833,70.8651,70.7179,70.8324,37100.0
2005-05-10 12:50:00,86.6,86.8,86.59,86.72,38800.0,70.8488,71.0124,70.8406,70.9469,38800.0
2005-05-10 13:00:00,86.75,86.77,86.69,86.72,14000.0,70.9715,70.9878,70.9224,70.9469,14000.0
2005-05-10 13:10:00,86.72,86.82,86.71,86.82,20000.0,70.9469,71.0287,70.9387,71.0287,20000.0
2005-05-10 13:20:00,86.81,86.97,86.78,86.92,20500.0,71.0206,71.1515,70.996,71.1105,20500.0
2005-05-10 13:30:00,86.93,87.06,86.87,87.04,30300.0,71.1187,71.2251,71.0696,71.2087,30300.0
2005-05-10 13:40:00,87.01,87.05,86.97,87.04,23000.0,71.1842,71.2169,71.1515,71.2087,23000.0
2005-05-10 13:50:00,87.04,87.17,87.01,87.16,72400.0,71.2087,71.3151,71.1842,71.3069,72400.0
2005-05-10 14:00:00,87.15,87.16,87.0,87.09,38300.0,71.2987,71.3069,71.176,71.2496,38300.0
2005-05-10 14:10:00,87.07,87.19,87.02,87.09,24900.0,71.2333,71.3314,71.1924,71.2496,24900.0
2005-05-10 14:20:00,87.09,87.09,86.87,86.9,26200.0,71.2496,71.2496,71.0696,71.0942,26200.0
2005-05-10 14:30:00,86.9,86.92,86.71,86.71,25000.0,71.0942,71.1105,70.9387,70.9387,25000.0
2005-05-10 14:40:00,86.71,86.78,86.52,86.66,41500.0,70.9387,70.996,70.7833,70.8978,41500.0
2005-05-10 14:50:00,86.67,86.74,86.59,86.61,29900.0,70.906,70.9633,70.8406,70.8569,29900.0
2005-05-10 15:00:00,86.6,86.6,86.43,86.49,58500.0,70.8488,70.8488,70.7097,70.7588,58500.0
2005-05-10 15:10:00,86.49,86.62,86.49,86.6,36100.0,70.7588,70.8651,70.7588,70.8488,36100.0
2005-05-10 15:20:00,86.61,86.68,86.54,86.62,15700.0,70.8569,70.9142,70.7997,70.8651,15700.0
2005-05-10 15:30:00,86.62,86.62,86.3,86.31,46300.0,70.8651,70.8651,70.6033,70.6115,46300.0
2005-05-10 15:40:00,86.31,86.6,86.31,86.59,52400.0,70.6115,70.8488,70.6115,70.8406,52400.0
2005-05-10 15:50:00,86.57,86.6,86.46,86.46,69400.0,70.8242,70.8488,70.7342,70.7342,69400.0
2005-05-11 09:30:00,87.64,88.65,87.64,88.21,122000.0,71.6996,72.5259,71.6996,72.1659,122000.0
2005-05-11 09:40:00,88.21,88.22,87.58,87.61,96300.0,72.1659,72.1741,71.6505,71.675,96300.0
2005-05-11 09:50:00,87.65,87.72,87.08,87.24,93500.0,71.7078,71.765,71.2414,71.3723,93500.0
2005-05-11 10:00:00,87.22,87.41,87.18,87.18,49800.0,71.356,71.5114,71.3233,71.3233,49800.0
2005-05-11 10:10:00,87.19,87.6,86.92,87.21,78400.0,71.3314,71.6669,71.1105,71.3478,78400.0
2005-05-11 10:20:00,87.25,87.36,87.1,87.12,25700.0,71.3805,71.4705,71.2578,71.2742,25700.0
2005-05-11 10:30:00,87.14,87.55,87.12,87.55,56700.0,71.2905,71.626,71.2742,71.626,56700.0
2005-05-11 10:40:00,87.56,87.63,87.39,87.46,45100.0,71.6341,71.6914,71.4951,71.5523,45100.0
2005-05-11 10:50:00,87.46,87.47,87.1,87.25,40000.0,71.5523,71.5605,71.2578,71.3805,40000.0
2005-05-11 11:00:00,87.25,87.39,87.18,87.28,28300.0,71.3805,71.4951,71.3233,71.4051,28300.0
2005-05-11 11:10:00,87.28,87.29,87.11,87.2,30200.0,71.4051,71.4132,71.266,71.3396,30200.0
2005-05-11 11:20:00,87.2,87.29,87.09,87.29,19400.0,71.3396,71.4132,71.2496,71.4132,19400.0
2005-05-11 11:30:00,87.26,87.63,87.26,87.48,24400.0,71.3887,71.6914,71.3887,71.5687,24400.0
2005-05-11 11:40:00,87.47,87.67,87.42,87.53,31200.0,71.5605,71.7241,71.5196,71.6096,31200.0
2005-05-11 11:50:00,87.52,87.52,87.37,87.44,17000.0,71.6014,71.6014,71.4787,71.536,17000.0
2005-05-11 12:00:00,87.44,87.49,86.88,87.34,56800.0,71.536,71.5769,71.0778,71.4542,56800.0
2005-05-11 12:10:00,87.25,87.62,87.03,87.45,47200.0,71.3805,71.6832,71.2005,71.5441,47200.0
2005-05-11 12:20:00,87.43,87.69,87.4,87.59,15400.0,71.5278,71.7405,71.5032,71.6587,15400.0
2005-05-11 12:30:00,87.58,87.59,87.37,87.38,18000.0,71.6505,71.6587,71.4787,71.4869,18000.0
2005-05-11 12:40:00,87.39,87.47,87.32,87.36,29800.0,71.4951,71.5605,71.4378,71.4705,29800.0
2005-05-11 12:50:00,87.36,87.36,87.22,87.23,18300.0,71.4705,71.4705,71.356,71.3642,18300.0
2005-05-11 13:00:00,87.23,87.41,87.2,87.41,34100.0,71.3642,71.5114,71.3396,71.5114,34100.0
2005-05-11 13:10:00,87.41,87.56,87.37,87.39,20500.0,71.5114,71.6341,71.4787,71.4951,20500.0
2005-05-11 13:20:00,87.39,87.39,87.33,87.36,17900.0,71.4951,71.4951,71.446,71.4705,17900.0
2005-05-11 13:30:00,87.36,87.36,87.16,87.18,26500.0,71.4705,71.4705,71.3069,71.3233,26500.0
2005-05-11 13:40:00,87.17,87.31,87.13,87.21,30800.0,71.3151,71.4296,71.2824,71.3478,30800.0
2005-05-11 13:50:00,87.19,87.23,87.16,87.23,16200.0,71.3314,71.3642,71.3069,71.3642,16200.0
2005-05-11 14:00:00,87.22,87.53,87.11,87.5,46300.0,71.356,71.6096,71.266,71.5851,46300.0
2005-05-11 14:10:00,87.5,87.81,87.44,87.81,71400.0,71.5851,71.8387,71.536,71.8387,71400.0
2005-05-11 14:20:00,87.81,87.81,87.55,87.57,36500.0,71.8387,71.8387,71.626,71.6423,36500.0
2005-05-11 14:30:00,87.57,87.72,87.54,87.6,52500.0,71.6423,71.765,71.6178,71.6669,52500.0
2005-05-11 14:40:00,87.61,87.81,87.53,87.7,51900.0,71.675,71.8387,71.6096,71.7487,51900.0
2005-05-11 14:50:00,87.7,87.73,87.55,87.55,32100.0,71.7487,71.7732,71.626,71.626,32100.0
2005-05-11 15:00:00,87.55,87.56,87.45,87.47,68100.0,71.626,71.6341,71.5441,71.5605,68100.0
2005-05-11 15:10:00,87.46,87.66,87.45,87.65,58100.0,71.5523,71.716,71.5441,71.7078,58100.0
2005-05-11 15:20:00,87.65,87.8,87.61,87.74,82300.0,71.7078,71.8305,71.675,71.7814,82300.0
2005-05-11 15:30:00,87.75,87.77,87.63,87.65,93200.0,71.7896,71.8059,71.6914,71.7078,93200.0
2005-05-11 15:40:00,87.65,87.71,87.55,87.67,148900.0,71.7078,71.7569,71.626,71.7241,148900.0
2005-05-11 15:50:00,87.69,87.71,87.59,87.59,194400.0,71.7405,71.7569,71.6587,71.6587,194400.0
2005-05-12 09:30:00,87.6,87.65,87.3,87.48,61700.0,71.6669,71.7078,71.4214,71.5687,61700.0
2005-05-12 09:40:00,87.44,87.45,87.2,87.2,35300.0,71.536,71.5441,71.3396,71.3396,35300.0
2005-05-12 09:50:00,87.11,87.26,86.79,86.9,74200.0,71.266,71.3887,71.0042,71.0942,74200.0
2005-05-12 10:00:00,86.91,87.05,86.72,86.94,70200.0,71.1024,71.2169,70.9469,71.1269,70200.0
2005-05-12 10:10:00,86.95,87.3,86.95,87.17,52800.0,71.1351,71.4214,71.1351,71.3151,52800.0
2005-05-12 10:20:00,87.17,87.17,86.75,86.77,58900.0,71.3151,71.3151,70.9715,70.9878,58900.0
2005-05-12 10:30:00,86.78,87.07,86.7,86.89,34100.0,70.996,71.2333,70.9306,71.086,34100.0
2005-05-12 10:40:00,86.89,86.89,86.55,86.55,46900.0,71.086,71.086,70.8078,70.8078,46900.0
2005-05-12 10:50:00,86.57,86.7,86.43,86.58,55600.0,70.8242,70.9306,70.7097,70.8324,55600.0
2005-05-12 11:00:00,86.57,86.69,86.37,86.38,58700.0,70.8242,70.9224,70.6606,70.6688,58700.0
2005-05-12 11:10:00,86.35,86.44,86.18,86.21,61600.0,70.6442,70.7179,70.5051,70.5297,61600.0
2005-05-12 11:20:00,86.21,86.61,86.21,86.59,25200.0,70.5297,70.8569,70.5297,70.8406,25200.0
2005-05-12 11:30:00,86.55,86.73,86.55,86.71,15300.0,70.8078,70.9551,70.8078,70.9387,15300.0
2005-05-12 11:40:00,86.71,86.71,86.49,86.6,41200.0,70.9387,70.9387,70.7588,70.8488,41200.0
2005-05-12 11:50:00,86.6,86.69,86.48,86.63,29900.0,70.8488,70.9224,70.7506,70.8733,29900.0
2005-05-12 12:00:00,86.6,86.71,86.36,86.55,43100.0,70.8488,70.9387,70.6524,70.8078,43100.0
2005-05-12 12:10:00,86.55,86.55,86.43,86.51,20500.0,70.8078,70.8078,70.7097,70.7751,20500.0
2005-05-12 12:20:00,86.49,86.63,86.44,86.51,28100.0,70.7588,70.8733,70.7179,70.7751,28100.0
2005-05-12 12:30:00,86.48,86.53,86.24,86.29,12300.0,70.7506,70.7915,70.5542,70.5951,12300.0
2005-05-12 12:40:00,86.3,86.41,86.26,86.33,10600.0,70.6033,70.6933,70.5706,70.6279,10600.0
2005-05-12 12:50:00,86.33,86.56,86.33,86.51,20900.0,70.6279,70.816,70.6279,70.7751,20900.0
2005-05-12 13:00:00,86.54,86.58,86.5,86.58,14200.0,70.7997,70.8324,70.7669,70.8324,14200.0
2005-05-12 13:10:00,86.57,86.6,86.46,86.52,8900.0,70.8242,70.8488,70.7342,70.7833,8900.0
2005-05-12 13:20:00,86.53,86.53,86.4,86.42,37700.0,70.7915,70.7915,70.6851,70.7015,37700.0
2005-05-12 13:30:00,86.43,86.54,86.4,86.48,36300.0,70.7097,70.7997,70.6851,70.7506,36300.0
2005-05-12 13:40:00,86.48,86.48,86.33,86.35,84500.0,70.7506,70.7506,70.6279,70.6442,84500.0
2005-05-12 13:50:00,86.35,86.48,86.35,86.39,33100.0,70.6442,70.7506,70.6442,70.6769,33100.0
2005-05-12 14:00:00,86.39,86.51,86.28,86.28,25300.0,70.6769,70.7751,70.587,70.587,25300.0
2005-05-12 14:10:00,86.26,86.27,86.03,86.05,38100.0,70.5706,70.5788,70.3824,70.3988,38100.0
2005-05-12 14:20:00,86.05,86.05,85.56,85.59,98500.0,70.3988,70.3988,69.9979,70.0225,98500.0
2005-05-12 14:30:00,85.58,85.62,85.34,85.36,128200.0,70.0143,70.047,69.8179,69.8343,128200.0
2005-05-12 14:40:00,85.36,85.4,84.71,84.95,143600.0,69.8343,69.867,69.3025,69.4989,143600.0
2005-05-12 14:50:00,84.95,85.22,84.83,85.12,108600.0,69.4989,69.7198,69.4007,69.6379,108600.0
2005-05-12 15:00:00,85.12,85.31,85.12,85.3,56700.0,69.6379,69.7934,69.6379,69.7852,56700.0
2005-05-12 15:10:00,85.3,85.31,85.08,85.1,61000.0,69.7852,69.7934,69.6052,69.6216,61000.0
2005-05-12 15:20:00,85.11,85.37,85.09,85.22,68200.0,69.6298,69.8425,69.6134,69.7198,68200.0
2005-05-12 15:30:00,85.22,85.23,85.09,85.2,80300.0,69.7198,69.7279,69.6134,69.7034,80300.0
2005-05-12 15:40:00,85.2,85.3,85.19,85.29,98100.0,69.7034,69.7852,69.6952,69.777,98100.0
2005-05-12 15:50:00,85.29,85.33,85.25,85.28,68200.0,69.777,69.8097,69.7443,69.7688,68200.0
2005-05-13 09:30:00,85.34,85.38,84.94,85.08,60200.0,69.8179,69.8506,69.4907,69.6052,60200.0
2005-05-13 09:40:00,85.17,85.45,85.1,85.25,111400.0,69.6788,69.9079,69.6216,69.7443,111400.0
2005-05-13 09:50:00,85.23,85.32,84.75,85.17,50200.0,69.7279,69.8016,69.3352,69.6788,50200.0
2005-05-13 10:00:00,85.17,85.26,84.8,84.98,86000.0,69.6788,69.7525,69.3761,69.5234,86000.0
2005-05-13 10:10:00,84.96,84.96,84.87,84.93,131800.0,69.507,69.507,69.4334,69.4825,131800.0
2005-05-13 10:20:00,84.9,84.98,84.69,84.74,67100.0,69.458,69.5234,69.2862,69.3271,67100.0
2005-05-13 10:30:00,84.74,84.85,84.71,84.84,78400.0,69.3271,69.417,69.3025,69.4089,78400.0
2005-05-13 10:40:00,84.84,85.17,84.83,85.09,34600.0,69.4089,69.6788,69.4007,69.6134,34600.0
2005-05-13 10:50:00,85.08,85.25,84.98,85.22,35200.0,69.6052,69.7443,69.5234,69.7198,35200.0
2005-05-13 11:00:00,85.21,85.3,85.01,85.02,40200.0,69.7116,69.7852,69.5479,69.5561,40200.0
2005-05-13 11:10:00,85.03,85.21,85.02,85.17,30200.0,69.5643,69.7116,69.5561,69.6788,30200.0
2005-05-13 11:20:00,85.17,85.49,85.15,85.49,35800.0,69.6788,69.9406,69.6625,69.9406,35800.0
2005-05-13 11:30:00,85.5,85.5,85.3,85.4,22300.0,69.9488,69.9488,69.7852,69.867,22300.0
2005-05-13 11:40:00,85.4,85.41,85.27,85.28,27800.0,69.867,69.8752,69.7607,69.7688,27800.0
2005-05-13 11:50:00,85.27,85.49,85.27,85.38,21400.0,69.7607,69.9406,69.7607,69.8506,21400.0
2005-05-13 12:00:00,85.38,85.4,85.34,85.34,18800.0,69.8506,69.867,69.8179,69.8179,18800.0
2005-05-13 12:10:00,85.35,85.38,85.33,85.33,12800.0,69.8261,69.8506,69.8097,69.8097,12800.0
2005-05-13 12:20:00,85.33,85.48,85.3,85.38,51300.0,69.8097,69.9325,69.7852,69.8506,51300.0
2005-05-13 12:30:00,85.38,85.38,85.13,85.13,25000.0,69.8506,69.8506,69.6461,69.6461,25000.0
2005-05-13 12:40:00,85.12,85.21,85.11,85.2,14000.0,69.6379,69.7116,69.6298,69.7034,14000.0
2005-05-13 12:50:00,85.18,85.34,85.18,85.32,9800.0,69.687,69.8179,69.687,69.8016,9800.0
2005-05-13 13:00:00,85.31,85.31,85.13,85.27,22000.0,69.7934,69.7934,69.6461,69.7607,22000.0
2005-05-13 13:10:00,85.23,85.28,85.21,85.28,37400.0,69.7279,69.7688,69.7116,69.7688,37400.0
2005-05-13 13:20:00,85.26,85.26,85.06,85.07,24300.0,69.7525,69.7525,69.5889,69.597,24300.0
2005-05-13 13:30:00,85.06,85.11,85.04,85.05,21600.0,69.5889,69.6298,69.5725,69.5807,21600.0
2005-05-13 13:40:00,85.1,85.1,84.95,85.02,39800.0,69.6216,69.6216,69.4989,69.5561,39800.0
2005-05-13 13:50:00,85.02,85.02,84.81,84.89,30900.0,69.5561,69.5561,69.3843,69.4498,30900.0
2005-05-13 14:00:00,84.89,84.95,84.86,84.87,18400.0,69.4498,69.4989,69.4252,69.4334,18400.0
2005-05-13 14:10:00,84.89,84.91,84.67,84.69,50200.0,69.4498,69.4661,69.2698,69.2862,50200.0
2005-05-13 14:20:00,84.68,84.78,84.68,84.76,68500.0,69.278,69.3598,69.278,69.3434,68500.0
2005-05-13 14:30:00,84.75,84.75,84.25,84.28,142300.0,69.3352,69.3352,68.9262,68.9507,142300.0
2005-05-13 14:40:00,84.28,84.3,84.02,84.1,88600.0,68.9507,68.9671,68.738,68.8035,88600.0
2005-05-13 14:50:00,84.09,84.39,84.09,84.32,66400.0,68.7953,69.0407,68.7953,68.9834,66400.0
2005-05-13 15:00:00,84.31,84.39,84.24,84.34,32800.0,68.9753,69.0407,68.918,68.9998,32800.0
2005-05-13 15:10:00,84.37,84.7,84.37,84.61,75800.0,69.0244,69.2943,69.0244,69.2207,75800.0
2005-05-13 15:20:00,84.61,85.05,84.61,84.85,98900.0,69.2207,69.5807,69.2207,69.417,98900.0
2005-05-13 15:30:00,84.85,84.86,84.59,84.73,27600.0,69.417,69.4252,69.2043,69.3189,27600.0
2005-05-13 15:40:00,84.74,84.76,84.5,84.75,78900.0,69.3271,69.3434,69.1307,69.3352,78900.0
2005-05-13 15:50:00,84.77,84.85,84.65,84.66,131900.0,69.3516,69.417,69.2534,69.2616,131900.0
2005-05-16 09:30:00,84.98,85.53,84.88,85.3,70900.0,69.5234,69.9734,69.4416,69.7852,70900.0
2005-05-16 09:40:00,85.31,85.33,84.99,84.99,175400.0,69.7934,69.8097,69.5316,69.5316,175400.0
2005-05-16 09:50:00,84.98,85.19,84.93,85.09,119400.0,69.5234,69.6952,69.4825,69.6134,119400.0
2005-05-16 10:00:00,85.09,85.62,85.08,85.55,106300.0,69.6134,70.047,69.6052,69.9897,106300.0
2005-05-16 10:10:00,85.55,85.7,85.46,85.6,150400.0,69.9897,70.1124,69.9161,70.0306,150400.0
2005-05-16 10:20:00,85.59,85.76,85.5,85.6,52800.0,70.0225,70.1615,69.9488,70.0306,52800.0
2005-05-16 10:30:00,85.6,85.8,85.54,85.74,44800.0,70.0306,70.1943,69.9815,70.1452,44800.0
2005-05-16 10:40:00,85.72,86.3,85.69,86.27,86700.0,70.1288,70.6033,70.1043,70.5788,86700.0
2005-05-16 10:50:00,86.27,86.3,86.03,86.17,58200.0,70.5788,70.6033,70.3824,70.497,58200.0
2005-05-16 11:00:00,86.17,86.18,85.92,85.97,36900.0,70.497,70.5051,70.2924,70.3333,36900.0
2005-05-16 11:10:00,85.98,86.12,85.94,86.12,23200.0,70.3415,70.4561,70.3088,70.4561,23200.0
2005-05-16 11:20:00,86.1,86.19,86.0,86.13,20100.0,70.4397,70.5133,70.3579,70.4642,20100.0
2005-05-16 11:30:00,86.1,86.13,85.99,86.05,27300.0,70.4397,70.4642,70.3497,70.3988,27300.0
2005-05-16 11:40:00,86.02,86.03,85.85,85.9,21000.0,70.3742,70.3824,70.2352,70.2761,21000.0
2005-05-16 11:50:00,85.91,86.0,85.88,85.99,9600.0,70.2843,70.3579,70.2597,70.3497,9600.0
2005-05-16 12:00:00,85.99,86.17,85.98,86.1,17300.0,70.3497,70.497,70.3415,70.4397,17300.0
2005-05-16 12:10:00,86.1,86.14,85.98,86.08,19900.0,70.4397,70.4724,70.3415,70.4233,19900.0
2005-05-16 12:20:00,86.06,86.13,85.97,86.12,8800.0,70.407,70.4642,70.3333,70.4561,8800.0
2005-05-16 12:30:00,86.11,86.11,85.96,85.98,13300.0,70.4479,70.4479,70.3252,70.3415,13300.0
2005-05-16 12:40:00,85.97,86.12,85.91,86.1,10700.0,70.3333,70.4561,70.2843,70.4397,10700.0
2005-05-16 12:50:00,86.1,86.11,85.99,86.02,10000.0,70.4397,70.4479,70.3497,70.3742,10000.0
2005-05-16 13:00:00,86.05,86.09,85.98,86.09,9000.0,70.3988,70.4315,70.3415,70.4315,9000.0
2005-05-16 13:10:00,86.08,86.14,86.03,86.11,10900.0,70.4233,70.4724,70.3824,70.4479,10900.0
2005-05-16 13:20:00,86.1,86.31,86.1,86.18,22800.0,70.4397,70.6115,70.4397,70.5051,22800.0
2005-05-16 13:30:00,86.18,86.22,85.99,86.07,27200.0,70.5051,70.5379,70.3497,70.4151,27200.0
2005-05-16 13:40:00,86.05,86.17,86.01,86.05,34900.0,70.3988,70.497,70.3661,70.3988,34900.0
2005-05-16 13:50:00,86.08,86.09,85.96,85.96,26000.0,70.4233,70.4315,70.3252,70.3252,26000.0
2005-05-16 14:00:00,85.96,85.98,85.84,85.84,21200.0,70.3252,70.3415,70.227,70.227,21200.0
2005-05-16 14:10:00,85.85,85.99,85.7,85.96,31000.0,70.2352,70.3497,70.1124,70.3252,31000.0
2005-05-16 14:20:00,85.99,85.99,85.87,85.97,16200.0,70.3497,70.3497,70.2515,70.3333,16200.0
2005-05-16 14:30:00,85.99,86.03,85.89,85.92,53800.0,70.3497,70.3824,70.2679,70.2924,53800.0
2005-05-16 14:40:00,85.94,86.24,85.94,86.23,44400.0,70.3088,70.5542,70.3088,70.546,44400.0
2005-05-16 14:50:00,86.22,86.29,86.18,86.28,41000.0,70.5379,70.5951,70.5051,70.587,41000.0
2005-05-16 15:00:00,86.28,86.28,86.19,86.25,37700.0,70.587,70.587,70.5133,70.5624,37700.0
2005-05-16 15:10:00,86.25,86.34,86.2,86.28,73400.0,70.5624,70.636,70.5215,70.587,73400.0
2005-05-16 15:20:00,86.27,86.4,86.27,86.4,52300.0,70.5788,70.6851,70.5788,70.6851,52300.0
2005-05-16 15:30:00,86.42,86.5,86.39,86.45,42800.0,70.7015,70.7669,70.6769,70.726,42800.0
2005-05-16 15:40:00,86.46,86.5,86.35,86.5,65900.0,70.7342,70.7669,70.6442,70.7669,65900.0
2005-05-16 15:50:00,86.5,86.52,86.44,86.5,82200.0,70.7669,70.7833,70.7179,70.7669,82200.0
2005-05-17 09:30:00,86.0,86.02,85.6,85.9,70000.0,70.3579,70.3742,70.0306,70.2761,70000.0
2005-05-17 09:40:00,85.84,86.01,85.68,85.87,32900.0,70.227,70.3661,70.0961,70.2515,32900.0
2005-05-17 09:50:00,85.9,86.02,85.89,85.89,17400.0,70.2761,70.3742,70.2679,70.2679,17400.0
2005-05-17 10:00:00,85.89,86.2,85.89,86.14,23600.0,70.2679,70.5215,70.2679,70.4724,23600.0
2005-05-17 10:10:00,86.11,86.15,85.93,85.93,30600.0,70.4479,70.4806,70.3006,70.3006,30600.0
2005-05-17 10:20:00,85.92,86.06,85.9,85.96,28000.0,70.2924,70.407,70.2761,70.3252,28000.0
2005-05-17 10:30:00,85.97,85.99,85.9,85.95,29200.0,70.3333,70.3497,70.2761,70.317,29200.0
2005-05-17 10:40:00,85.95,85.98,85.92,85.97,17100.0,70.317,70.3415,70.2924,70.3333,17100.0
2005-05-17 10:50:00,85.95,85.96,85.8,85.81,20900.0,70.317,70.3252,70.1943,70.2024,20900.0
2005-05-17 11:00:00,85.81,86.1,85.79,85.98,25100.0,70.2024,70.4397,70.1861,70.3415,25100.0
2005-05-17 11:10:00,85.99,85.99,85.89,85.89,20900.0,70.3497,70.3497,70.2679,70.2679,20900.0
2005-05-17 11:20:00,85.89,86.05,85.87,85.88,31900.0,70.2679,70.3988,70.2515,70.2597,31900.0
2005-05-17 11:30:00,85.88,86.25,85.88,86.25,16400.0,70.2597,70.5624,70.2597,70.5624,16400.0
2005-05-17 11:40:00,86.21,86.26,86.05,86.06,17200.0,70.5297,70.5706,70.3988,70.407,17200.0
2005-05-17 11:50:00,86.1,86.15,86.0,86.1,12200.0,70.4397,70.4806,70.3579,70.4397,12200.0
2005-05-17 12:00:00,86.08,86.16,85.95,85.99,8300.0,70.4233,70.4888,70.317,70.3497,8300.0
2005-05-17 12:10:00,85.99,86.04,85.96,86.04,4700.0,70.3497,70.3906,70.3252,70.3906,4700.0
2005-05-17 12:20:00,86.05,86.15,86.05,86.14,9200.0,70.3988,70.4806,70.3988,70.4724,9200.0
2005-05-17 12:30:00,86.15,86.17,85.95,85.97,17500.0,70.4806,70.497,70.317,70.3333,17500.0
2005-05-17 12:40:00,85.95,86.07,85.82,86.07,21600.0,70.317,70.4151,70.2106,70.4151,21600.0
2005-05-17 12:50:00,86.07,86.07,85.96,86.01,8800.0,70.4151,70.4151,70.3252,70.3661,8800.0
2005-05-17 13:00:00,86.0,86.09,85.94,86.05,13200.0,70.3579,70.4315,70.3088,70.3988,13200.0
2005-05-17 13:10:00,86.06,86.23,86.04,86.19,9100.0,70.407,70.546,70.3906,70.5133,9100.0
2005-05-17 13:20:00,86.17,86.29,86.16,86.17,10000.0,70.497,70.5951,70.4888,70.497,10000.0
2005-05-17 13:30:00,86.17,86.23,86.07,86.2,17100.0,70.497,70.546,70.4151,70.5215,17100.0
2005-05-17 13:40:00,86.2,86.26,86.08,86.14,8800.0,70.5215,70.5706,70.4233,70.4724,8800.0
2005-05-17 13:50:00,86.14,86.19,86.08,86.17,11300.0,70.4724,70.5133,70.4233,70.497,11300.0
2005-05-17 14:00:00,86.17,86.18,86.11,86.18,21800.0,70.497,70.5051,70.4479,70.5051,21800.0
2005-05-17 14:10:00,86.17,86.22,86.15,86.18,34500.0,70.497,70.5379,70.4806,70.5051,34500.0
2005-05-17 14:20:00,86.16,86.2,86.05,86.07,18900.0,70.4888,70.5215,70.3988,70.4151,18900.0
2005-05-17 14:30:00,86.08,86.64,86.08,86.59,31300.0,70.4233,70.8815,70.4233,70.8406,31300.0
2005-05-17 14:40:00,86.58,87.28,86.54,87.12,101000.0,70.8324,71.4051,70.7997,71.2742,101000.0
2005-05-17 14:50:00,87.12,87.35,87.03,87.2,78400.0,71.2742,71.4623,71.2005,71.3396,78400.0
2005-05-17 15:00:00,87.21,87.3,87.02,87.12,101900.0,71.3478,71.4214,71.1924,71.2742,101900.0
2005-05-17 15:10:00,87.13,87.22,87.05,87.18,42600.0,71.2824,71.356,71.2169,71.3233,42600.0
2005-05-17 15:20:00,87.18,87.19,87.0,87.11,44000.0,71.3233,71.3314,71.176,71.266,44000.0
2005-05-17 15:30:00,87.09,87.55,87.09,87.55,89100.0,71.2496,71.626,71.2496,71.626,89100.0
2005-05-17 15:40:00,87.55,87.77,87.5,87.59,92700.0,71.626,71.8059,71.5851,71.6587,92700.0
2005-05-17 15:50:00,87.59,87.59,87.45,87.53,101300.0,71.6587,71.6587,71.5441,71.6096,101300.0
2005-05-18 09:30:00,87.75,88.05,87.73,87.83,74400.0,71.7896,72.035,71.7732,71.855,74400.0
2005-05-18 09:40:00,87.83,87.94,87.42,87.61,42800.0,71.855,71.945,71.5196,71.675,42800.0
2005-05-18 09:50:00,87.62,87.86,87.47,87.63,25600.0,71.6832,71.8796,71.5605,71.6914,25600.0
2005-05-18 10:00:00,87.67,87.84,87.52,87.76,29500.0,71.7241,71.8632,71.6014,71.7978,29500.0
2005-05-18 10:10:00,87.78,87.86,87.77,87.81,26100.0,71.8141,71.8796,71.8059,71.8387,26100.0
2005-05-18 10:20:00,87.8,88.06,87.78,88.05,25100.0,71.8305,72.0432,71.8141,72.035,25100.0
2005-05-18 10:30:00,88.05,88.33,88.05,88.29,57500.0,72.035,72.2641,72.035,72.2314,57500.0
2005-05-18 10:40:00,88.28,88.52,88.27,88.46,52500.0,72.2232,72.4195,72.215,72.3704,52500.0
2005-05-18 10:50:00,88.43,88.56,88.42,88.56,20300.0,72.3459,72.4523,72.3377,72.4523,20300.0
2005-05-18 11:00:00,88.56,88.58,88.41,88.48,17500.0,72.4523,72.4686,72.3295,72.3868,17500.0
2005-05-18 11:10:00,88.47,88.61,88.46,88.6,27300.0,72.3786,72.4932,72.3704,72.485,27300.0
2005-05-18 11:20:00,88.59,88.72,88.57,88.59,28700.0,72.4768,72.5832,72.4604,72.4768,28700.0
2005-05-18 11:30:00,88.59,88.72,88.5,88.65,29200.0,72.4768,72.5832,72.4032,72.5259,29200.0
2005-05-18 11:40:00,88.66,88.72,88.59,88.72,16000.0,72.5341,72.5832,72.4768,72.5832,16000.0
2005-05-18 11:50:00,88.73,88.93,88.71,88.82,44500.0,72.5913,72.755,72.575,72.665,44500.0
2005-05-18 12:00:00,88.84,89.0,88.83,88.98,23400.0,72.6813,72.8122,72.6731,72.7959,23400.0
2005-05-18 12:10:00,88.98,89.25,88.98,89.21,60000.0,72.7959,73.0168,72.7959,72.984,60000.0
2005-05-18 12:20:00,89.23,89.25,89.04,89.05,54100.0,73.0004,73.0168,72.845,72.8531,54100.0
2005-05-18 12:30:00,89.05,89.15,89.05,89.14,33000.0,72.8531,72.9349,72.8531,72.9268,33000.0
2005-05-18 12:40:00,89.14,89.2,88.93,89.04,31700.0,72.9268,72.9758,72.755,72.845,31700.0
2005-05-18 12:50:00,89.04,89.23,89.0,89.22,21400.0,72.845,73.0004,72.8122,72.9922,21400.0
2005-05-18 13:00:00,89.21,89.25,88.98,88.99,26000.0,72.984,73.0168,72.7959,72.804,26000.0
2005-05-18 13:10:00,89.02,89.02,88.75,88.77,44800.0,72.8286,72.8286,72.6077,72.6241,44800.0
2005-05-18 13:20:00,88.76,89.08,88.76,89.08,27800.0,72.6159,72.8777,72.6159,72.8777,27800.0
2005-05-18 13:30:00,89.08,89.2,89.02,89.17,15600.0,72.8777,72.9758,72.8286,72.9513,15600.0
2005-05-18 13:40:00,89.17,89.23,88.98,88.98,17600.0,72.9513,73.0004,72.7959,72.7959,17600.0
2005-05-18 13:50:00,88.99,89.0,88.69,88.7,26400.0,72.804,72.8122,72.5586,72.5668,26400.0
2005-05-18 14:00:00,88.71,88.94,88.71,88.91,18400.0,72.575,72.7631,72.575,72.7386,18400.0
2005-05-18 14:10:00,88.92,89.12,88.92,89.06,12000.0,72.7468,72.9104,72.7468,72.8613,12000.0
2005-05-18 14:20:00,89.05,89.22,88.94,89.18,16800.0,72.8531,72.9922,72.7631,72.9595,16800.0
2005-05-18 14:30:00,89.17,89.18,89.0,89.11,15300.0,72.9513,72.9595,72.8122,72.9022,15300.0
2005-05-18 14:40:00,89.08,89.16,88.99,89.14,23900.0,72.8777,72.9431,72.804,72.9268,23900.0
2005-05-18 14:50:00,89.15,89.3,89.14,89.23,45200.0,72.9349,73.0577,72.9268,73.0004,45200.0
2005-05-18 15:00:00,89.2,89.41,89.09,89.23,25800.0,72.9758,73.1477,72.8859,73.0004,25800.0
2005-05-18 15:10:00,89.22,89.41,89.11,89.21,29600.0,72.9922,73.1477,72.9022,72.984,29600.0
2005-05-18 15:20:00,89.2,89.28,89.11,89.11,33200.0,72.9758,73.0413,72.9022,72.9022,33200.0
2005-05-18 15:30:00,89.11,89.12,88.87,88.87,39700.0,72.9022,72.9104,72.7059,72.7059,39700.0
2005-05-18 15:40:00,88.87,89.25,88.87,89.12,53200.0,72.7059,73.0168,72.7059,72.9104,53200.0
2005-05-18 15:50:00,89.12,89.2,89.09,89.1,55200.0,72.9104,72.9758,72.8859,72.894,55200.0
2005-05-19 09:30:00,89.11,89.13,88.8,89.04,44600.0,72.9022,72.9186,72.6486,72.845,44600.0
2005-05-19 09:40:00,88.97,89.08,88.89,88.95,28700.0,72.7877,72.8777,72.7222,72.7713,28700.0
2005-05-19 09:50:00,88.94,89.23,88.9,89.22,34300.0,72.7631,73.0004,72.7304,72.9922,34300.0
2005-05-19 10:00:00,89.22,89.69,89.2,89.62,51800.0,72.9922,73.3767,72.9758,73.3195,51800.0
2005-05-19 10:10:00,89.59,89.64,89.2,89.21,28400.0,73.2949,73.3358,72.9758,72.984,28400.0
2005-05-19 10:20:00,89.21,89.21,88.96,88.97,28400.0,72.984,72.984,72.7795,72.7877,28400.0
2005-05-19 10:30:00,88.97,89.0,88.88,88.88,9000.0,72.7877,72.8122,72.7141,72.7141,9000.0
2005-05-19 10:40:00,88.89,88.89,88.68,88.68,36400.0,72.7222,72.7222,72.5504,72.5504,36400.0
2005-05-19 10:50:00,88.69,88.73,88.6,88.69,26500.0,72.5586,72.5913,72.485,72.5586,26500.0
2005-05-19 11:00:00,88.7,88.74,88.66,88.71,5900.0,72.5668,72.5995,72.5341,72.575,5900.0
2005-05-19 11:10:00,88.73,89.14,88.73,89.03,41100.0,72.5913,72.9268,72.5913,72.8368,41100.0
2005-05-19 11:20:00,89.03,89.04,88.84,88.87,16400.0,72.8368,72.845,72.6813,72.7059,16400.0
2005-05-19 11:30:00,88.85,88.95,88.81,88.95,19200.0,72.6895,72.7713,72.6568,72.7713,19200.0
2005-05-19 11:40:00,88.95,88.95,88.82,88.9,13400.0,72.7713,72.7713,72.665,72.7304,13400.0
2005-05-19 11:50:00,88.91,88.99,88.88,88.91,11900.0,72.7386,72.804,72.7141,72.7386,11900.0
2005-05-19 12:00:00,88.94,88.95,88.6,88.67,21300.0,72.7631,72.7713,72.485,72.5422,21300.0
2005-05-19 12:10:00,88.66,88.66,88.53,88.54,24600.0,72.5341,72.5341,72.4277,72.4359,24600.0
2005-05-19 12:20:00,88.54,88.55,88.41,88.45,35100.0,72.4359,72.4441,72.3295,72.3623,35100.0
2005-05-19 12:30:00,88.45,88.55,88.45,88.51,12800.0,72.3623,72.4441,72.3623,72.4113,12800.0
2005-05-19 12:40:00,88.51,88.6,88.51,88.55,6500.0,72.4113,72.485,72.4113,72.4441,6500.0
2005-05-19 12:50:00,88.54,88.79,88.54,88.78,15000.0,72.4359,72.6404,72.4359,72.6322,15000.0
2005-05-19 13:00:00,88.79,88.93,88.79,88.84,12400.0,72.6404,72.755,72.6404,72.6813,12400.0
2005-05-19 13:10:00,88.85,88.86,88.76,88.76,10800.0,72.6895,72.6977,72.6159,72.6159,10800.0
2005-05-19 13:20:00,88.78,88.83,88.76,88.83,7200.0,72.6322,72.6731,72.6159,72.6731,7200.0
2005-05-19 13:30:00,88.83,88.85,88.79,88.81,16900.0,72.6731,72.6895,72.6404,72.6568,16900.0
2005-05-19 13:40:00,88.81,88.81,88.59,88.59,8600.0,72.6568,72.6568,72.4768,72.4768,8600.0
2005-05-19 13:50:00,88.64,88.64,88.55,88.57,13100.0,72.5177,72.5177,72.4441,72.4604,13100.0
2005-05-19 14:00:00,88.55,88.56,88.47,88.49,17000.0,72.4441,72.4523,72.3786,72.395,17000.0
2005-05-19 14:10:00,88.51,88.6,88.47,88.6,23800.0,72.4113,72.485,72.3786,72.485,23800.0
2005-05-19 14:20:00,88.65,88.82,88.64,88.82,10100.0,72.5259,72.665,72.5177,72.665,10100.0
2005-05-19 14:30:00,88.81,88.88,88.7,88.73,11700.0,72.6568,72.7141,72.5668,72.5913,11700.0
2005-05-19 14:40:00,88.73,88.75,88.5,88.74,18200.0,72.5913,72.6077,72.4032,72.5995,18200.0
2005-05-19 14:50:00,88.66,88.87,88.66,88.8,10000.0,72.5341,72.7059,72.5341,72.6486,10000.0
2005-05-19 15:00:00,88.8,89.13,88.8,89.08,21700.0,72.6486,72.9186,72.6486,72.8777,21700.0
2005-05-19 15:10:00,89.09,89.21,89.02,89.11,22600.0,72.8859,72.984,72.8286,72.9022,22600.0
2005-05-19 15:20:00,89.12,89.16,89.09,89.11,12600.0,72.9104,72.9431,72.8859,72.9022,12600.0
2005-05-19 15:30:00,89.09,89.29,89.08,89.14,20100.0,72.8859,73.0495,72.8777,72.9268,20100.0
2005-05-19 15:40:00,89.15,89.21,89.07,89.09,37600.0,72.9349,72.984,72.8695,72.8859,37600.0
2005-05-19 15:50:00,89.09,89.22,89.09,89.16,29100.0,72.8859,72.9922,72.8859,72.9431,29100.0
2005-05-20 09:30:00,89.47,89.55,89.1,89.17,99600.0,73.1967,73.2622,72.894,72.9513,99600.0
2005-05-20 09:40:00,89.29,89.42,88.98,88.98,27600.0,73.0495,73.1558,72.7959,72.7959,27600.0
2005-05-20 09:50:00,88.98,89.11,88.92,89.05,26800.0,72.7959,72.9022,72.7468,72.8531,26800.0
2005-05-20 10:00:00,89.04,89.07,88.91,89.02,32900.0,72.845,72.8695,72.7386,72.8286,32900.0
2005-05-20 10:10:00,89.01,89.05,88.69,88.72,21600.0,72.8204,72.8531,72.5586,72.5832,21600.0
2005-05-20 10:20:00,88.72,88.74,88.61,88.67,16100.0,72.5832,72.5995,72.4932,72.5422,16100.0
2005-05-20 10:30:00,88.68,88.77,88.6,88.6,17400.0,72.5504,72.6241,72.485,72.485,17400.0
2005-05-20 10:40:00,88.59,88.61,88.49,88.6,24000.0,72.4768,72.4932,72.395,72.485,24000.0
2005-05-20 10:50:00,88.6,88.64,88.44,88.47,22400.0,72.485,72.5177,72.3541,72.3786,22400.0
2005-05-20 11:00:00,88.48,88.56,88.43,88.45,29000.0,72.3868,72.4523,72.3459,72.3623,29000.0
2005-05-20 11:10:00,88.46,88.73,88.46,88.71,21700.0,72.3704,72.5913,72.3704,72.575,21700.0
2005-05-20 11:20:00,88.69,88.69,88.51,88.53,17000.0,72.5586,72.5586,72.4113,72.4277,17000.0
2005-05-20 11:30:00,88.51,88.57,88.47,88.51,21900.0,72.4113,72.4604,72.3786,72.4113,21900.0
2005-05-20 11:40:00,88.51,88.76,88.51,88.69,22900.0,72.4113,72.6159,72.4113,72.5586,22900.0
2005-05-20 11:50:00,88.71,88.81,88.71,88.8,21900.0,72.575,72.6568,72.575,72.6486,21900.0
2005-05-20 12:00:00,88.8,88.81,88.66,88.68,22600.0,72.6486,72.6568,72.5341,72.5504,22600.0
2005-05-20 12:10:00,88.68,88.68,88.56,88.59,19800.0,72.5504,72.5504,72.4523,72.4768,19800.0
2005-05-20 12:20:00,88.59,88.74,88.58,88.74,30400.0,72.4768,72.5995,72.4686,72.5995,30400.0
2005-05-20 12:30:00,88.72,88.72,88.58,88.58,12200.0,72.5832,72.5832,72.4686,72.4686,12200.0
2005-05-20 12:40:00,88.6,88.62,88.58,88.58,14600.0,72.485,72.5013,72.4686,72.4686,14600.0
2005-05-20 12:50:00,88.59,88.66,88.59,88.61,12900.0,72.4768,72.5341,72.4768,72.4932,12900.0
2005-05-20 13:00:00,88.61,88.68,88.59,88.67,11300.0,72.4932,72.5504,72.4768,72.5422,11300.0
2005-05-20 13:10:00,88.61,88.62,88.49,88.5,15100.0,72.4932,72.5013,72.395,72.4032,15100.0
2005-05-20 13:20:00,88.49,88.49,88.38,88.45,25800.0,72.395,72.395,72.305,72.3623,25800.0
2005-05-20 13:30:00,88.44,88.51,88.44,88.47,34400.0,72.3541,72.4113,72.3541,72.3786,34400.0
2005-05-20 13:40:00,88.48,88.48,88.35,88.43,28000.0,72.3868,72.3868,72.2805,72.3459,28000.0
2005-05-20 13:50:00,88.43,88.55,88.4,88.46,25000.0,72.3459,72.4441,72.3214,72.3704,25000.0
2005-05-20 14:00:00,88.46,88.56,88.46,88.56,10700.0,72.3704,72.4523,72.3704,72.4523,10700.0
2005-05-20 14:10:00,88.57,88.66,88.51,88.53,17400.0,72.4604,72.5341,72.4113,72.4277,17400.0
2005-05-20 14:20:00,88.53,88.57,88.4,88.46,17300.0,72.4277,72.4604,72.3214,72.3704,17300.0
2005-05-20 14:30:00,88.46,88.54,88.37,88.38,34300.0,72.3704,72.4359,72.2968,72.305,34300.0
2005-05-20 14:40:00,88.37,88.39,88.13,88.13,45600.0,72.2968,72.3132,72.1005,72.1005,45600.0
2005-05-20 14:50:00,88.13,88.16,88.08,88.11,56200.0,72.1005,72.125,72.0596,72.0841,56200.0
2005-05-20 15:00:00,88.11,88.11,87.88,88.02,61100.0,72.0841,72.0841,71.8959,72.0105,61100.0
2005-05-20 15:10:00,88.03,88.16,88.03,88.16,26500.0,72.0187,72.125,72.0187,72.125,26500.0
2005-05-20 15:20:00,88.14,88.35,88.14,88.35,18300.0,72.1086,72.2805,72.1086,72.2805,18300.0
2005-05-20 15:30:00,88.34,88.47,88.34,88.43,50500.0,72.2723,72.3786,72.2723,72.3459,50500.0
2005-05-20 15:40:00,88.44,88.5,88.18,88.19,55500.0,72.3541,72.4032,72.1414,72.1496,55500.0
2005-05-20 15:50:00,88.19,88.28,88.16,88.27,87400.0,72.1496,72.2232,72.125,72.215,87400.0
2005-05-23 09:30:00,88.47,88.62,88.37,88.45,50300.0,72.3786,72.5013,72.2968,72.3623,50300.0
2005-05-23 09:40:00,88.42,88.88,88.31,88.83,36700.0,72.3377,72.7141,72.2477,72.6731,36700.0
2005-05-23 09:50:00,88.86,88.91,88.7,88.86,42100.0,72.6977,72.7386,72.5668,72.6977,42100.0
2005-05-23 10:00:00,88.86,88.95,88.78,88.83,25600.0,72.6977,72.7713,72.6322,72.6731,25600.0
2005-05-23 10:10:00,88.8,88.92,88.76,88.85,41200.0,72.6486,72.7468,72.6159,72.6895,41200.0
2005-05-23 10:20:00,88.84,88.86,88.71,88.75,35500.0,72.6813,72.6977,72.575,72.6077,35500.0
2005-05-23 10:30:00,88.75,88.89,88.7,88.83,35500.0,72.6077,72.7222,72.5668,72.6731,35500.0
2005-05-23 10:40:00,88.85,88.91,88.74,88.84,29900.0,72.6895,72.7386,72.5995,72.6813,29900.0
2005-05-23 10:50:00,88.82,88.83,88.76,88.8,14400.0,72.665,72.6731,72.6159,72.6486,14400.0
2005-05-23 11:00:00,88.76,88.86,88.75,88.86,27500.0,72.6159,72.6977,72.6077,72.6977,27500.0
2005-05-23 11:10:00,88.85,89.06,88.85,88.99,48200.0,72.6895,72.8613,72.6895,72.804,48200.0
2005-05-23 11:20:00,88.99,89.05,88.84,89.01,21800.0,72.804,72.8531,72.6813,72.8204,21800.0
2005-05-23 11:30:00,89.01,89.28,89.01,89.28,19400.0,72.8204,73.0413,72.8204,73.0413,19400.0
2005-05-23 11:40:00,89.28,89.34,89.18,89.18,35000.0,73.0413,73.0904,72.9595,72.9595,35000.0
2005-05-23 11:50:00,89.19,89.19,88.99,89.08,18900.0,72.9677,72.9677,72.804,72.8777,18900.0
2005-05-23 12:00:00,89.08,89.08,88.97,89.01,35600.0,72.8777,72.8777,72.7877,72.8204,35600.0
2005-05-23 12:10:00,89.01,89.01,88.9,89.01,30400.0,72.8204,72.8204,72.7304,72.8204,30400.0
2005-05-23 12:20:00,89.0,89.21,88.99,89.16,28900.0,72.8122,72.984,72.804,72.9431,28900.0
2005-05-23 12:30:00,89.18,89.35,89.17,89.25,11400.0,72.9595,73.0986,72.9513,73.0168,11400.0
2005-05-23 12:40:00,89.24,89.24,89.01,89.01,10200.0,73.0086,73.0086,72.8204,72.8204,10200.0
2005-05-23 12:50:00,89.0,89.02,88.77,88.97,23600.0,72.8122,72.8286,72.6241,72.7877,23600.0
2005-05-23 13:00:00,88.97,89.07,88.89,89.02,20600.0,72.7877,72.8695,72.7222,72.8286,20600.0
2005-05-23 13:10:00,89.04,89.2,89.04,89.17,13400.0,72.845,72.9758,72.845,72.9513,13400.0
2005-05-23 13:20:00,89.17,89.32,89.16,89.18,19100.0,72.9513,73.074,72.9431,72.9595,19100.0
2005-05-23 13:30:00,89.18,89.3,89.15,89.26,22300.0,72.9595,73.0577,72.9349,73.0249,22300.0
2005-05-23 13:40:00,89.26,89.26,89.04,89.04,6800.0,73.0249,73.0249,72.845,72.845,6800.0
2005-05-23 13:50:00,89.04,89.25,88.99,89.25,11600.0,72.845,73.0168,72.804,73.0168,11600.0
2005-05-23 14:00:00,89.25,89.53,89.18,89.53,26900.0,73.0168,73.2458,72.9595,73.2458,26900.0
2005-05-23 14:10:00,89.53,89.83,89.41,89.74,34500.0,73.2458,73.4913,73.1477,73.4176,34500.0
2005-05-23 14:20:00,89.75,89.77,89.54,89.57,20100.0,73.4258,73.4422,73.254,73.2786,20100.0
2005-05-23 14:30:00,89.59,89.65,89.44,89.56,23300.0,73.2949,73.344,73.1722,73.2704,23300.0
2005-05-23 14:40:00,89.55,89.75,89.54,89.75,46900.0,73.2622,73.4258,73.254,73.4258,46900.0
2005-05-23 14:50:00,89.75,89.82,89.69,89.74,26300.0,73.4258,73.4831,73.3767,73.4176,26300.0
2005-05-23 15:00:00,89.73,89.73,89.59,89.59,30800.0,73.4094,73.4094,73.2949,73.2949,30800.0
2005-05-23 15:10:00,89.59,89.67,89.53,89.65,56200.0,73.2949,73.3604,73.2458,73.344,56200.0
2005-05-23 15:20:00,89.65,89.65,89.26,89.27,33100.0,73.344,73.344,73.0249,73.0331,33100.0
2005-05-23 15:30:00,89.26,89.41,89.26,89.37,52300.0,73.0249,73.1477,73.0249,73.1149,52300.0
2005-05-23 15:40:00,89.38,89.38,89.01,89.01,35600.0,73.1231,73.1231,72.8204,72.8204,35600.0
2005-05-23 15:50:00,89.02,89.02,88.7,88.84,139000.0,72.8286,72.8286,72.5668,72.6813,139000.0
2005-05-24 09:30:00,88.73,88.73,88.02,88.08,91000.0,72.5913,72.5913,72.0105,72.0596,91000.0
2005-05-24 09:40:00,88.04,88.29,87.87,87.87,79700.0,72.0268,72.2314,71.8878,71.8878,79700.0
2005-05-24 09:50:00,87.87,88.04,87.75,87.76,131300.0,71.8878,72.0268,71.7896,71.7978,131300.0
2005-05-24 10:00:00,87.75,87.8,87.56,87.56,144600.0,71.7896,71.8305,71.6341,71.6341,144600.0
2005-05-24 10:10:00,87.57,87.78,87.47,87.76,93000.0,71.6423,71.8141,71.5605,71.7978,93000.0
2005-05-24 10:20:00,87.77,88.03,87.77,87.99,38400.0,71.8059,72.0187,71.8059,71.9859,38400.0
2005-05-24 10:30:00,87.98,88.24,87.97,87.98,42500.0,71.9777,72.1905,71.9696,71.9777,42500.0
2005-05-24 10:40:00,87.99,88.03,87.87,87.99,47100.0,71.9859,72.0187,71.8878,71.9859,47100.0
2005-05-24 10:50:00,87.99,88.11,87.99,88.05,28200.0,71.9859,72.0841,71.9859,72.035,28200.0
2005-05-24 11:00:00,88.07,88.3,88.05,88.23,26100.0,72.0514,72.2395,72.035,72.1823,26100.0
2005-05-24 11:10:00,88.24,88.51,88.24,88.38,52600.0,72.1905,72.4113,72.1905,72.305,52600.0
2005-05-24 11:20:00,88.37,88.45,88.28,88.28,18300.0,72.2968,72.3623,72.2232,72.2232,18300.0
2005-05-24 11:30:00,88.28,88.3,88.11,88.15,47900.0,72.2232,72.2395,72.0841,72.1168,47900.0
2005-05-24 11:40:00,88.15,88.29,88.15,88.29,47100.0,72.1168,72.2314,72.1168,72.2314,47100.0
2005-05-24 11:50:00,88.27,88.33,87.92,87.98,19000.0,72.215,72.2641,71.9287,71.9777,19000.0
2005-05-24 12:00:00,87.98,88.18,87.97,88.15,22400.0,71.9777,72.1414,71.9696,72.1168,22400.0
2005-05-24 12:10:00,88.15,88.15,87.95,87.97,57500.0,72.1168,72.1168,71.9532,71.9696,57500.0
2005-05-24 12:20:00,87.98,88.08,87.97,88.04,70400.0,71.9777,72.0596,71.9696,72.0268,70400.0
2005-05-24 12:30:00,88.05,88.13,88.01,88.08,6500.0,72.035,72.1005,72.0023,72.0596,6500.0
2005-05-24 12:40:00,88.1,88.3,88.1,88.3,12600.0,72.0759,72.2395,72.0759,72.2395,12600.0
2005-05-24 12:50:00,88.3,88.3,88.21,88.21,4100.0,72.2395,72.2395,72.1659,72.1659,4100.0
2005-05-24 13:00:00,88.18,88.18,88.12,88.14,11300.0,72.1414,72.1414,72.0923,72.1086,11300.0
2005-05-24 13:10:00,88.14,88.15,88.06,88.06,11100.0,72.1086,72.1168,72.0432,72.0432,11100.0
2005-05-24 13:20:00,88.08,88.12,88.04,88.07,14400.0,72.0596,72.0923,72.0268,72.0514,14400.0
2005-05-24 13:30:00,88.08,88.11,88.06,88.06,36200.0,72.0596,72.0841,72.0432,72.0432,36200.0
2005-05-24 13:40:00,88.05,88.06,88.02,88.04,35100.0,72.035,72.0432,72.0105,72.0268,35100.0
2005-05-24 13:50:00,88.04,88.05,87.98,87.99,115500.0,72.0268,72.035,71.9777,71.9859,115500.0
2005-05-24 14:00:00,87.99,88.12,87.94,87.95,65700.0,71.9859,72.0923,71.945,71.9532,65700.0
2005-05-24 14:10:00,88.05,88.11,87.89,87.96,36500.0,72.035,72.0841,71.9041,71.9614,36500.0
2005-05-24 14:20:00,87.96,88.38,87.96,88.31,55500.0,71.9614,72.305,71.9614,72.2477,55500.0
2005-05-24 14:30:00,88.31,88.37,88.22,88.28,30800.0,72.2477,72.2968,72.1741,72.2232,30800.0
2005-05-24 14:40:00,88.28,88.28,88.11,88.17,14100.0,72.2232,72.2232,72.0841,72.1332,14100.0
2005-05-24 14:50:00,88.16,88.21,88.01,88.2,43600.0,72.125,72.1659,72.0023,72.1577,43600.0
2005-05-24 15:00:00,88.2,88.64,88.2,88.64,74500.0,72.1577,72.5177,72.1577,72.5177,74500.0
2005-05-24 15:10:00,88.65,88.75,88.53,88.53,55800.0,72.5259,72.6077,72.4277,72.4277,55800.0
2005-05-24 15:20:00,88.5,88.92,88.5,88.84,30500.0,72.4032,72.7468,72.4032,72.6813,30500.0
2005-05-24 15:30:00,88.87,88.88,88.47,88.5,58700.0,72.7059,72.7141,72.3786,72.4032,58700.0
2005-05-24 15:40:00,88.5,88.51,88.28,88.38,40100.0,72.4032,72.4113,72.2232,72.305,40100.0
2005-05-24 15:50:00,88.39,88.71,88.37,88.61,61300.0,72.3132,72.575,72.2968,72.4932,61300.0
2005-05-25 09:30:00,88.68,88.68,88.24,88.57,36300.0,72.5504,72.5504,72.1905,72.4604,36300.0
2005-05-25 09:40:00,88.53,88.53,88.24,88.42,23100.0,72.4277,72.4277,72.1905,72.3377,23100.0
2005-05-25 09:50:00,88.39,88.4,88.2,88.36,34100.0,72.3132,72.3214,72.1577,72.2886,34100.0
2005-05-25 10:00:00,88.35,88.5,88.24,88.37,34400.0,72.2805,72.4032,72.1905,72.2968,34400.0
2005-05-25 10:10:00,88.37,88.42,88.19,88.2,27100.0,72.2968,72.3377,72.1496,72.1577,27100.0
2005-05-25 10:20:00,88.19,88.31,88.18,88.25,25100.0,72.1496,72.2477,72.1414,72.1986,25100.0
2005-05-25 10:30:00,88.25,88.26,88.1,88.17,37300.0,72.1986,72.2068,72.0759,72.1332,37300.0
2005-05-25 10:40:00,88.16,88.29,88.15,88.23,20800.0,72.125,72.2314,72.1168,72.1823,20800.0
2005-05-25 10:50:00,88.22,88.32,88.21,88.23,18300.0,72.1741,72.2559,72.1659,72.1823,18300.0
2005-05-25 11:00:00,88.24,88.24,88.12,88.16,20400.0,72.1905,72.1905,72.0923,72.125,20400.0
2005-05-25 11:10:00,88.16,88.24,88.09,88.2,39400.0,72.125,72.1905,72.0677,72.1577,39400.0
2005-05-25 11:20:00,88.21,88.27,88.13,88.25,83200.0,72.1659,72.215,72.1005,72.1986,83200.0
2005-05-25 11:30:00,88.24,88.31,88.18,88.26,25200.0,72.1905,72.2477,72.1414,72.2068,25200.0
2005-05-25 11:40:00,88.24,88.28,88.16,88.16,38600.0,72.1905,72.2232,72.125,72.125,38600.0
2005-05-25 11:50:00,88.16,88.3,88.16,88.22,35300.0,72.125,72.2395,72.125,72.1741,35300.0
2005-05-25 12:00:00,88.21,88.33,88.14,88.31,22100.0,72.1659,72.2641,72.1086,72.2477,22100.0
2005-05-25 12:10:00,88.33,88.34,88.29,88.31,8700.0,72.2641,72.2723,72.2314,72.2477,8700.0
2005-05-25 12:20:00,88.3,88.36,88.3,88.36,7800.0,72.2395,72.2886,72.2395,72.2886,7800.0
2005-05-25 12:30:00,88.36,88.49,88.35,88.47,6700.0,72.2886,72.395,72.2805,72.3786,6700.0
2005-05-25 12:40:00,88.47,88.54,88.47,88.52,10900.0,72.3786,72.4359,72.3786,72.4195,10900.0
2005-05-25 12:50:00,88.52,88.52,88.43,88.43,10900.0,72.4195,72.4195,72.3459,72.3459,10900.0
2005-05-25 13:00:00,88.43,88.45,88.4,88.45,23500.0,72.3459,72.3623,72.3214,72.3623,23500.0
2005-05-25 13:10:00,88.45,88.49,88.41,88.42,8300.0,72.3623,72.395,72.3295,72.3377,8300.0
2005-05-25 13:20:00,88.41,88.41,88.16,88.24,34300.0,72.3295,72.3295,72.125,72.1905,34300.0
2005-05-25 13:30:00,88.29,88.3,88.14,88.23,52200.0,72.2314,72.2395,72.1086,72.1823,52200.0
2005-05-25 13:40:00,88.22,88.23,88.1,88.16,23000.0,72.1741,72.1823,72.0759,72.125,23000.0
2005-05-25 13:50:00,88.16,88.44,88.14,88.34,52200.0,72.125,72.3541,72.1086,72.2723,52200.0
2005-05-25 14:00:00,88.32,88.56,88.32,88.55,21300.0,72.2559,72.4523,72.2559,72.4441,21300.0
2005-05-25 14:10:00,88.58,88.58,88.49,88.53,12600.0,72.4686,72.4686,72.395,72.4277,12600.0
2005-05-25 14:20:00,88.53,88.63,88.45,88.63,18000.0,72.4277,72.5095,72.3623,72.5095,18000.0
2005-05-25 14:30:00,88.65,88.9,88.65,88.7,61800.0,72.5259,72.7304,72.5259,72.5668,61800.0
2005-05-25 14:40:00,88.69,88.74,88.54,88.54,39900.0,72.5586,72.5995,72.4359,72.4359,39900.0
2005-05-25 14:50:00,88.54,88.58,88.47,88.54,36900.0,72.4359,72.4686,72.3786,72.4359,36900.0
2005-05-25 15:00:00,88.53,88.54,88.27,88.42,33000.0,72.4277,72.4359,72.215,72.3377,33000.0
2005-05-25 15:10:00,88.42,88.72,88.41,88.57,41800.0,72.3377,72.5832,72.3295,72.4604,41800.0
2005-05-25 15:20:00,88.55,88.61,88.54,88.61,17700.0,72.4441,72.4932,72.4359,72.4932,17700.0
2005-05-25 15:30:00,88.61,88.75,88.58,88.66,44300.0,72.4932,72.6077,72.4686,72.5341,44300.0
2005-05-25 15:40:00,88.67,88.73,88.54,88.68,19100.0,72.5422,72.5913,72.4359,72.5504,19100.0
2005-05-25 15:50:00,88.67,88.74,88.64,88.7,68400.0,72.5422,72.5995,72.5177,72.5668,68400.0
2005-05-26 09:30:00,89.22,89.38,89.0,89.19,47800.0,72.9922,73.1231,72.8122,72.9677,47800.0
2005-05-26 09:40:00,89.19,89.71,89.19,89.69,27500.0,72.9677,73.3931,72.9677,73.3767,27500.0
2005-05-26 09:50:00,89.69,89.86,89.66,89.66,54800.0,73.3767,73.5158,73.3522,73.3522,54800.0
2005-05-26 10:00:00,89.6,89.75,89.57,89.75,33700.0,73.3031,73.4258,73.2786,73.4258,33700.0
2005-05-26 10:10:00,89.73,89.86,89.68,89.86,48400.0,73.4094,73.5158,73.3685,73.5158,48400.0
2005-05-26 10:20:00,89.88,90.4,89.88,90.25,71300.0,73.5322,73.9576,73.5322,73.8349,71300.0
2005-05-26 10:30:00,90.3,90.34,90.13,90.34,58500.0,73.8758,73.9085,73.7367,73.9085,58500.0
2005-05-26 10:40:00,90.35,90.42,90.2,90.24,52300.0,73.9167,73.9739,73.794,73.8267,52300.0
2005-05-26 10:50:00,90.24,90.37,90.19,90.23,36700.0,73.8267,73.933,73.7858,73.8185,36700.0
2005-05-26 11:00:00,90.18,90.46,90.13,90.42,56200.0,73.7776,74.0067,73.7367,73.9739,56200.0
2005-05-26 11:10:00,90.41,90.6,90.32,90.6,29200.0,73.9658,74.1212,73.8921,74.1212,29200.0
2005-05-26 11:20:00,90.6,90.64,90.24,90.34,24300.0,74.1212,74.1539,73.8267,73.9085,24300.0
2005-05-26 11:30:00,90.36,90.43,90.28,90.43,16100.0,73.9249,73.9821,73.8594,73.9821,16100.0
2005-05-26 11:40:00,90.44,90.47,90.29,90.39,17000.0,73.9903,74.0149,73.8676,73.9494,17000.0
2005-05-26 11:50:00,90.39,90.5,90.38,90.49,28700.0,73.9494,74.0394,73.9412,74.0312,28700.0
2005-05-26 12:00:00,90.49,90.49,90.44,90.48,23400.0,74.0312,74.0312,73.9903,74.023,23400.0
2005-05-26 12:10:00,90.47,90.5,90.42,90.48,24900.0,74.0149,74.0394,73.9739,74.023,24900.0
2005-05-26 12:20:00,90.48,90.6,90.47,90.52,42500.0,74.023,74.1212,74.0149,74.0558,42500.0
2005-05-26 12:30:00,90.51,90.51,90.39,90.41,15200.0,74.0476,74.0476,73.9494,73.9658,15200.0
2005-05-26 12:40:00,90.39,90.42,90.34,90.4,23800.0,73.9494,73.9739,73.9085,73.9576,23800.0
2005-05-26 12:50:00,90.4,90.43,90.37,90.4,24300.0,73.9576,73.9821,73.933,73.9576,24300.0
2005-05-26 13:00:00,90.41,90.44,90.36,90.43,22100.0,73.9658,73.9903,73.9249,73.9821,22100.0
2005-05-26 13:10:00,90.43,90.46,90.2,90.21,22500.0,73.9821,74.0067,73.794,73.8021,22500.0
2005-05-26 13:20:00,90.2,90.2,90.11,90.17,27600.0,73.794,73.794,73.7203,73.7694,27600.0
2005-05-26 13:30:00,90.17,90.37,90.16,90.34,21200.0,73.7694,73.933,73.7612,73.9085,21200.0
2005-05-26 13:40:00,90.35,90.36,90.3,90.34,20600.0,73.9167,73.9249,73.8758,73.9085,20600.0
2005-05-26 13:50:00,90.34,90.52,90.34,90.52,27900.0,73.9085,74.0558,73.9085,74.0558,27900.0
2005-05-26 14:00:00,90.52,90.6,90.51,90.58,32200.0,74.0558,74.1212,74.0476,74.1048,32200.0
2005-05-26 14:10:00,90.59,90.6,90.5,90.53,37500.0,74.113,74.1212,74.0394,74.0639,37500.0
2005-05-26 14:20:00,90.53,90.73,90.53,90.64,22700.0,74.0639,74.2276,74.0639,74.1539,22700.0
2005-05-26 14:30:00,90.65,90.65,90.28,90.29,40300.0,74.1621,74.1621,73.8594,73.8676,40300.0
2005-05-26 14:40:00,90.28,90.29,90.13,90.15,51300.0,73.8594,73.8676,73.7367,73.7531,51300.0
2005-05-26 14:50:00,90.15,90.18,90.05,90.15,59000.0,73.7531,73.7776,73.6712,73.7531,59000.0
2005-05-26 15:00:00,90.15,90.25,90.15,90.19,45100.0,73.7531,73.8349,73.7531,73.7858,45100.0
2005-05-26 15:10:00,90.19,90.3,90.17,90.27,31300.0,73.7858,73.8758,73.7694,73.8512,31300.0
2005-05-26 15:20:00,90.27,90.38,90.17,90.22,38400.0,73.8512,73.9412,73.7694,73.8103,38400.0
2005-05-26 15:30:00,90.22,90.4,90.21,90.35,51900.0,73.8103,73.9576,73.8021,73.9167,51900.0
2005-05-26 15:40:00,90.35,90.37,90.19,90.22,59900.0,73.9167,73.933,73.7858,73.8103,59900.0
2005-05-26 15:50:00,90.23,90.4,90.2,90.34,84900.0,73.8185,73.9576,73.794,73.9085,84900.0
2005-05-27 09:30:00,90.34,90.47,90.19,90.2,48200.0,73.9085,74.0149,73.7858,73.794,48200.0
2005-05-27 09:40:00,90.23,90.35,90.18,90.3,47000.0,73.8185,73.9167,73.7776,73.8758,47000.0
2005-05-27 09:50:00,90.3,90.47,90.09,90.38,62900.0,73.8758,74.0149,73.704,73.9412,62900.0
2005-05-27 10:00:00,90.38,90.38,90.19,90.19,37600.0,73.9412,73.9412,73.7858,73.7858,37600.0
2005-05-27 10:10:00,90.19,90.19,89.82,89.82,66800.0,73.7858,73.7858,73.4831,73.4831,66800.0
2005-05-27 10:20:00,89.8,89.8,89.53,89.65,67500.0,73.4667,73.4667,73.2458,73.344,67500.0
2005-05-27 10:30:00,89.67,89.74,89.46,89.55,58900.0,73.3604,73.4176,73.1886,73.2622,58900.0
2005-05-27 10:40:00,89.56,89.7,89.48,89.58,76100.0,73.2704,73.3849,73.2049,73.2867,76100.0
2005-05-27 10:50:00,89.57,89.62,89.55,89.61,36300.0,73.2786,73.3195,73.2622,73.3113,36300.0
2005-05-27 11:00:00,89.61,89.67,89.58,89.66,26700.0,73.3113,73.3604,73.2867,73.3522,26700.0
2005-05-27 11:10:00,89.66,89.77,89.62,89.72,14300.0,73.3522,73.4422,73.3195,73.4013,14300.0
2005-05-27 11:20:00,89.73,89.81,89.72,89.8,9300.0,73.4094,73.4749,73.4013,73.4667,9300.0
2005-05-27 11:30:00,89.79,89.79,89.65,89.65,19200.0,73.4585,73.4585,73.344,73.344,19200.0
2005-05-27 11:40:00,89.64,89.71,89.64,89.65,12600.0,73.3358,73.3931,73.3358,73.344,12600.0
2005-05-27 11:50:00,89.65,89.75,89.63,89.74,12900.0,73.344,73.4258,73.3276,73.4176,12900.0
2005-05-27 12:00:00,89.74,89.8,89.73,89.8,34900.0,73.4176,73.4667,73.4094,73.4667,34900.0
2005-05-27 12:10:00,89.8,89.8,89.66,89.71,19200.0,73.4667,73.4667,73.3522,73.3931,19200.0
2005-05-27 12:20:00,89.68,89.74,89.67,89.74,15000.0,73.3685,73.4176,73.3604,73.4176,15000.0
2005-05-27 12:30:00,89.74,89.77,89.71,89.76,17700.0,73.4176,73.4422,73.3931,73.434,17700.0
2005-05-27 12:40:00,89.76,89.78,89.74,89.76,13400.0,73.434,73.4504,73.4176,73.434,13400.0
2005-05-27 12:50:00,89.76,89.78,89.69,89.78,18700.0,73.434,73.4504,73.3767,73.4504,18700.0
2005-05-27 13:00:00,89.78,89.9,89.74,89.9,13400.0,73.4504,73.5485,73.4176,73.5485,13400.0
2005-05-27 13:10:00,89.92,90.0,89.88,90.0,10800.0,73.5649,73.6303,73.5322,73.6303,10800.0
2005-05-27 13:20:00,90.0,90.07,90.0,90.03,16700.0,73.6303,73.6876,73.6303,73.6549,16700.0
2005-05-27 13:30:00,90.03,90.06,89.96,90.04,16200.0,73.6549,73.6794,73.5976,73.6631,16200.0
2005-05-27 13:40:00,90.04,90.04,89.97,89.97,21300.0,73.6631,73.6631,73.6058,73.6058,21300.0
2005-05-27 13:50:00,89.97,90.0,89.95,89.98,21600.0,73.6058,73.6303,73.5894,73.614,21600.0
2005-05-27 14:00:00,89.96,90.02,89.96,89.97,26400.0,73.5976,73.6467,73.5976,73.6058,26400.0
2005-05-27 14:10:00,89.97,90.09,89.97,90.09,27000.0,73.6058,73.704,73.6058,73.704,27000.0
2005-05-27 14:20:00,90.08,90.15,90.08,90.14,23000.0,73.6958,73.7531,73.6958,73.7449,23000.0
2005-05-27 14:30:00,90.14,90.14,90.01,90.03,20000.0,73.7449,73.7449,73.6385,73.6549,20000.0
2005-05-27 14:40:00,90.0,90.17,89.99,90.12,16800.0,73.6303,73.7694,73.6222,73.7285,16800.0
2005-05-27 14:50:00,90.11,90.16,90.09,90.16,23000.0,73.7203,73.7612,73.704,73.7612,23000.0
2005-05-27 15:00:00,90.16,90.16,90.05,90.05,14300.0,73.7612,73.7612,73.6712,73.6712,14300.0
2005-05-27 15:10:00,90.06,90.09,90.02,90.02,18100.0,73.6794,73.704,73.6467,73.6467,18100.0
2005-05-27 15:20:00,90.02,90.03,89.95,89.95,13900.0,73.6467,73.6549,73.5894,73.5894,13900.0
2005-05-27 15:30:00,89.95,89.96,89.87,89.87,22100.0,73.5894,73.5976,73.524,73.524,22100.0
2005-05-27 15:40:00,89.88,89.96,89.87,89.9,38700.0,73.5322,73.5976,73.524,73.5485,38700.0
2005-05-27 15:50:00,89.9,89.98,89.78,89.95,79000.0,73.5485,73.614,73.4504,73.5894,79000.0
2005-05-31 09:30:00,89.89,89.89,89.61,89.75,44500.0,73.5403,73.5403,73.3113,73.4258,44500.0
2005-05-31 09:40:00,89.72,89.72,89.02,89.15,98900.0,73.4013,73.4013,72.8286,72.9349,98900.0
2005-05-31 09:50:00,89.16,89.37,89.0,89.04,59700.0,72.9431,73.1149,72.8122,72.845,59700.0
2005-05-31 10:00:00,89.15,89.29,89.1,89.24,33600.0,72.9349,73.0495,72.894,73.0086,33600.0
2005-05-31 10:10:00,89.22,89.33,89.06,89.06,40300.0,72.9922,73.0822,72.8613,72.8613,40300.0
2005-05-31 10:20:00,89.07,89.2,89.0,89.2,37200.0,72.8695,72.9758,72.8122,72.9758,37200.0
2005-05-31 10:30:00,89.2,89.28,89.15,89.26,34900.0,72.9758,73.0413,72.9349,73.0249,34900.0
2005-05-31 10:40:00,89.27,89.27,89.16,89.21,24900.0,73.0331,73.0331,72.9431,72.984,24900.0
2005-05-31 10:50:00,89.2,89.22,89.01,89.02,31200.0,72.9758,72.9922,72.8204,72.8286,31200.0
2005-05-31 11:00:00,89.02,89.03,88.96,88.96,36500.0,72.8286,72.8368,72.7795,72.7795,36500.0
2005-05-31 11:10:00,88.96,89.02,88.9,88.9,32700.0,72.7795,72.8286,72.7304,72.7304,32700.0
2005-05-31 11:20:00,88.9,89.13,88.84,89.1,26500.0,72.7304,72.9186,72.6813,72.894,26500.0
2005-05-31 11:30:00,89.11,89.3,89.11,89.27,21900.0,72.9022,73.0577,72.9022,73.0331,21900.0
2005-05-31 11:40:00,89.26,89.29,89.15,89.18,25400.0,73.0249,73.0495,72.9349,72.9595,25400.0
2005-05-31 11:50:00,89.19,89.23,89.17,89.23,33400.0,72.9677,73.0004,72.9513,73.0004,33400.0
2005-05-31 12:00:00,89.23,89.25,89.15,89.16,27100.0,73.0004,73.0168,72.9349,72.9431,27100.0
2005-05-31 12:10:00,89.16,89.16,89.08,89.1,21300.0,72.9431,72.9431,72.8777,72.894,21300.0
2005-05-31 12:20:00,89.1,89.18,89.1,89.16,26800.0,72.894,72.9595,72.894,72.9431,26800.0
2005-05-31 12:30:00,89.18,89.23,89.14,89.18,14700.0,72.9595,73.0004,72.9268,72.9595,14700.0
2005-05-31 12:40:00,89.18,89.3,89.18,89.28,20700.0,72.9595,73.0577,72.9595,73.0413,20700.0
2005-05-31 12:50:00,89.29,89.3,89.28,89.29,17700.0,73.0495,73.0577,73.0413,73.0495,17700.0
2005-05-31 13:00:00,89.3,89.3,89.18,89.19,17100.0,73.0577,73.0577,72.9595,72.9677,17100.0
2005-05-31 13:10:00,89.19,89.2,89.08,89.1,16000.0,72.9677,72.9758,72.8777,72.894,16000.0
2005-05-31 13:20:00,89.1,89.21,89.08,89.2,22400.0,72.894,72.984,72.8777,72.9758,22400.0
2005-05-31 13:30:00,89.2,89.23,89.13,89.22,17400.0,72.9758,73.0004,72.9186,72.9922,17400.0
2005-05-31 13:40:00,89.2,89.24,89.18,89.2,12500.0,72.9758,73.0086,72.9595,72.9758,12500.0
2005-05-31 13:50:00,89.22,89.39,89.22,89.39,19200.0,72.9922,73.1313,72.9922,73.1313,19200.0
2005-05-31 14:00:00,89.39,89.44,89.35,89.38,16600.0,73.1313,73.1722,73.0986,73.1231,16600.0
2005-05-31 14:10:00,89.37,89.37,89.25,89.26,23800.0,73.1149,73.1149,73.0168,73.0249,23800.0
2005-05-31 14:20:00,89.27,89.35,89.26,89.3,23300.0,73.0331,73.0986,73.0249,73.0577,23300.0
2005-05-31 14:30:00,89.29,89.55,89.27,89.51,44900.0,73.0495,73.2622,73.0331,73.2295,44900.0
2005-05-31 14:40:00,89.5,89.6,89.5,89.59,32300.0,73.2213,73.3031,73.2213,73.2949,32300.0
2005-05-31 14:50:00,89.59,89.72,89.59,89.71,43300.0,73.2949,73.4013,73.2949,73.3931,43300.0
2005-05-31 15:00:00,89.71,89.78,89.67,89.7,36000.0,73.3931,73.4504,73.3604,73.3849,36000.0
2005-05-31 15:10:00,89.7,90.04,89.65,89.9,70000.0,73.3849,73.6631,73.344,73.5485,70000.0
2005-05-31 15:20:00,89.89,89.9,89.8,89.81,48200.0,73.5403,73.5485,73.4667,73.4749,48200.0
2005-05-31 15:30:00,89.81,89.81,89.59,89.6,68100.0,73.4749,73.4749,73.2949,73.3031,68100.0
2005-05-31 15:40:00,89.59,89.6,89.34,89.52,56400.0,73.2949,73.3031,73.0904,73.2376,56400.0
2005-05-31 15:50:00,89.52,89.63,89.51,89.51,63200.0,73.2376,73.3276,73.2295,73.2295,63200.0
2005-06-01 09:30:00,89.31,89.41,89.13,89.31,45200.0,73.0658,73.1477,72.9186,73.0658,45200.0
2005-06-01 09:40:00,89.31,89.41,89.0,89.09,34800.0,73.0658,73.1477,72.8122,72.8859,34800.0
2005-06-01 09:50:00,89.09,89.1,88.7,88.9,24900.0,72.8859,72.894,72.5668,72.7304,24900.0
2005-06-01 10:00:00,88.9,89.59,88.9,89.55,78400.0,72.7304,73.2949,72.7304,73.2622,78400.0
2005-06-01 10:10:00,89.53,90.11,89.47,90.05,155100.0,73.2458,73.7203,73.1967,73.6712,155100.0
2005-06-01 10:20:00,90.0,90.57,89.97,90.44,92500.0,73.6303,74.0967,73.6058,73.9903,92500.0
2005-06-01 10:30:00,90.44,90.7,90.4,90.43,77100.0,73.9903,74.203,73.9576,73.9821,77100.0
2005-06-01 10:40:00,90.44,90.44,90.25,90.32,58800.0,73.9903,73.9903,73.8349,73.8921,58800.0
2005-06-01 10:50:00,90.31,90.32,90.13,90.18,30700.0,73.884,73.8921,73.7367,73.7776,30700.0
2005-06-01 11:00:00,90.18,90.31,90.09,90.23,47500.0,73.7776,73.884,73.704,73.8185,47500.0
2005-06-01 11:10:00,90.23,90.33,90.2,90.28,43800.0,73.8185,73.9003,73.794,73.8594,43800.0
2005-06-01 11:20:00,90.27,90.3,90.01,90.1,54300.0,73.8512,73.8758,73.6385,73.7122,54300.0
2005-06-01 11:30:00,90.09,90.26,90.07,90.19,31800.0,73.704,73.8431,73.6876,73.7858,31800.0
2005-06-01 11:40:00,90.18,90.19,90.07,90.09,40700.0,73.7776,73.7858,73.6876,73.704,40700.0
2005-06-01 11:50:00,90.09,90.2,90.06,90.19,28900.0,73.704,73.794,73.6794,73.7858,28900.0
2005-06-01 12:00:00,90.19,90.28,90.14,90.18,40300.0,73.7858,73.8594,73.7449,73.7776,40300.0
2005-06-01 12:10:00,90.17,90.17,90.06,90.12,19700.0,73.7694,73.7694,73.6794,73.7285,19700.0
2005-06-01 12:20:00,90.14,90.17,90.05,90.1,15500.0,73.7449,73.7694,73.6712,73.7122,15500.0
2005-06-01 12:30:00,90.11,90.27,90.08,90.26,27400.0,73.7203,73.8512,73.6958,73.8431,27400.0
2005-06-01 12:40:00,90.26,90.28,90.18,90.19,23900.0,73.8431,73.8594,73.7776,73.7858,23900.0
2005-06-01 12:50:00,90.2,90.35,90.2,90.32,23200.0,73.794,73.9167,73.794,73.8921,23200.0
2005-06-01 13:00:00,90.32,90.4,90.3,90.32,21000.0,73.8921,73.9576,73.8758,73.8921,21000.0
2005-06-01 13:10:00,90.32,90.35,90.21,90.31,12700.0,73.8921,73.9167,73.8021,73.884,12700.0
2005-06-01 13:20:00,90.3,90.37,90.26,90.26,15200.0,73.8758,73.933,73.8431,73.8431,15200.0
2005-06-01 13:30:00,90.29,90.32,90.19,90.21,18800.0,73.8676,73.8921,73.7858,73.8021,18800.0
2005-06-01 13:40:00,90.2,90.34,90.2,90.29,14600.0,73.794,73.9085,73.794,73.8676,14600.0
2005-06-01 13:50:00,90.28,90.41,90.28,90.4,37000.0,73.8594,73.9658,73.8594,73.9576,37000.0
2005-06-01 14:00:00,90.4,90.55,90.21,90.22,40700.0,73.9576,74.0803,73.8021,73.8103,40700.0
2005-06-01 14:10:00,90.21,90.34,90.12,90.12,26400.0,73.8021,73.9085,73.7285,73.7285,26400.0
2005-06-01 14:20:00,90.15,90.19,90.02,90.19,33600.0,73.7531,73.7858,73.6467,73.7858,33600.0
2005-06-01 14:30:00,90.2,90.35,90.15,90.34,53100.0,73.794,73.9167,73.7531,73.9085,53100.0
2005-06-01 14:40:00,90.34,90.34,89.89,89.92,85400.0,73.9085,73.9085,73.5403,73.5649,85400.0
2005-06-01 14:50:00,89.93,89.96,89.77,89.94,66300.0,73.5731,73.5976,73.4422,73.5813,66300.0
2005-06-01 15:00:00,89.87,90.03,89.85,89.91,49700.0,73.524,73.6549,73.5076,73.5567,49700.0
2005-06-01 15:10:00,89.92,89.98,89.91,89.93,45900.0,73.5649,73.614,73.5567,73.5731,45900.0
2005-06-01 15:20:00,89.93,90.06,89.93,90.05,41100.0,73.5731,73.6794,73.5731,73.6712,41100.0
2005-06-01 15:30:00,90.05,90.34,90.05,90.22,56800.0,73.6712,73.9085,73.6712,73.8103,56800.0
2005-06-01 15:40:00,90.21,90.32,90.15,90.22,43300.0,73.8021,73.8921,73.7531,73.8103,43300.0
2005-06-01 15:50:00,90.22,90.22,90.22,90.22,0.0,73.8103,73.8103,73.8103,73.8103,0.0
2005-06-02 09:30:00,90.21,90.21,89.87,90.16,49400.0,73.8021,73.8021,73.524,73.7612,49400.0
2005-06-02 09:40:00,90.16,90.49,90.16,90.2,42700.0,73.7612,74.0312,73.7612,73.794,42700.0
2005-06-02 09:50:00,90.18,90.33,90.15,90.15,32600.0,73.7776,73.9003,73.7531,73.7531,32600.0
2005-06-02 10:00:00,90.08,90.1,89.94,90.0,28000.0,73.6958,73.7122,73.5813,73.6303,28000.0
2005-06-02 10:10:00,90.04,90.11,89.95,90.0,17800.0,73.6631,73.7203,73.5894,73.6303,17800.0
2005-06-02 10:20:00,90.0,90.2,90.0,90.11,23400.0,73.6303,73.794,73.6303,73.7203,23400.0
2005-06-02 10:30:00,90.13,90.26,90.09,90.18,24800.0,73.7367,73.8431,73.704,73.7776,24800.0
2005-06-02 10:40:00,90.21,90.58,90.21,90.58,41200.0,73.8021,74.1048,73.8021,74.1048,41200.0
2005-06-02 10:50:00,90.54,90.74,90.54,90.74,74100.0,74.0721,74.2357,74.0721,74.2357,74100.0
2005-06-02 11:00:00,90.74,90.74,90.65,90.65,48900.0,74.2357,74.2357,74.1621,74.1621,48900.0
2005-06-02 11:10:00,90.65,90.81,90.65,90.79,43000.0,74.1621,74.293,74.1621,74.2767,43000.0
2005-06-02 11:20:00,90.79,90.89,90.77,90.85,31100.0,74.2767,74.3585,74.2603,74.3257,31100.0
2005-06-02 11:30:00,90.86,90.87,90.72,90.81,15300.0,74.3339,74.3421,74.2194,74.293,15300.0
2005-06-02 11:40:00,90.83,90.9,90.75,90.78,13200.0,74.3094,74.3666,74.2439,74.2685,13200.0
2005-06-02 11:50:00,90.78,90.8,90.76,90.79,8900.0,74.2685,74.2848,74.2521,74.2767,8900.0
2005-06-02 12:00:00,90.78,90.87,90.75,90.87,19000.0,74.2685,74.3421,74.2439,74.3421,19000.0
2005-06-02 12:10:00,90.87,90.87,90.83,90.85,12400.0,74.3421,74.3421,74.3094,74.3257,12400.0
2005-06-02 12:20:00,90.85,90.92,90.84,90.9,20600.0,74.3257,74.383,74.3176,74.3666,20600.0
2005-06-02 12:30:00,90.9,91.0,90.9,90.93,20400.0,74.3666,74.4485,74.3666,74.3912,20400.0
2005-06-02 12:40:00,90.93,91.13,90.93,91.08,24800.0,74.3912,74.5548,74.3912,74.5139,24800.0
2005-06-02 12:50:00,91.08,91.11,90.96,90.96,14200.0,74.5139,74.5384,74.4157,74.4157,14200.0
2005-06-02 13:00:00,90.96,90.99,90.75,90.76,29900.0,74.4157,74.4403,74.2439,74.2521,29900.0
2005-06-02 13:10:00,90.76,90.77,90.71,90.74,13500.0,74.2521,74.2603,74.2112,74.2357,13500.0
2005-06-02 13:20:00,90.74,90.81,90.73,90.79,14400.0,74.2357,74.293,74.2276,74.2767,14400.0
2005-06-02 13:30:00,90.79,90.81,90.75,90.8,14000.0,74.2767,74.293,74.2439,74.2848,14000.0
2005-06-02 13:40:00,90.79,90.88,90.72,90.88,14400.0,74.2767,74.3503,74.2194,74.3503,14400.0
2005-06-02 13:50:00,90.87,90.94,90.86,90.91,10300.0,74.3421,74.3994,74.3339,74.3748,10300.0
2005-06-02 14:00:00,90.9,90.98,90.89,90.97,15500.0,74.3666,74.4321,74.3585,74.4239,15500.0
2005-06-02 14:10:00,90.97,91.06,90.95,91.05,27400.0,74.4239,74.4975,74.4075,74.4894,27400.0
2005-06-02 14:20:00,91.07,91.22,91.07,91.18,27500.0,74.5057,74.6284,74.5057,74.5957,27500.0
2005-06-02 14:30:00,91.19,91.21,91.05,91.05,25900.0,74.6039,74.6203,74.4894,74.4894,25900.0
2005-06-02 14:40:00,91.05,91.23,91.05,91.23,22500.0,74.4894,74.6366,74.4894,74.6366,22500.0
2005-06-02 14:50:00,91.23,91.4,91.2,91.21,53100.0,74.6366,74.7757,74.6121,74.6203,53100.0
2005-06-02 15:00:00,91.21,91.22,91.13,91.13,34300.0,74.6203,74.6284,74.5548,74.5548,34300.0
2005-06-02 15:10:00,91.13,91.25,91.05,91.25,19400.0,74.5548,74.653,74.4894,74.653,19400.0
2005-06-02 15:20:00,91.3,91.4,91.25,91.36,36800.0,74.6939,74.7757,74.653,74.743,36800.0
2005-06-02 15:30:00,91.37,91.37,91.27,91.35,38200.0,74.7512,74.7512,74.6693,74.7348,38200.0
2005-06-02 15:40:00,91.35,91.36,91.14,91.14,45600.0,74.7348,74.743,74.563,74.563,45600.0
2005-06-02 15:50:00,91.15,91.36,91.11,91.2,69200.0,74.5712,74.743,74.5384,74.6121,69200.0
2005-06-03 09:30:00,90.84,90.84,90.51,90.83,83100.0,74.3176,74.3176,74.0476,74.3094,83100.0
2005-06-03 09:40:00,90.84,91.25,90.68,91.13,35700.0,74.3176,74.653,74.1867,74.5548,35700.0
2005-06-03 09:50:00,91.12,91.24,91.05,91.08,29000.0,74.5466,74.6448,74.4894,74.5139,29000.0
2005-06-03 10:00:00,91.08,91.21,91.01,91.1,57900.0,74.5139,74.6203,74.4566,74.5303,57900.0
2005-06-03 10:10:00,91.09,91.43,91.02,91.38,31000.0,74.5221,74.8002,74.4648,74.7593,31000.0
2005-06-03 10:20:00,91.37,91.39,91.01,91.01,48500.0,74.7512,74.7675,74.4566,74.4566,48500.0
2005-06-03 10:30:00,91.02,91.23,91.0,91.23,36900.0,74.4648,74.6366,74.4485,74.6366,36900.0
2005-06-03 10:40:00,91.23,91.24,91.16,91.21,20700.0,74.6366,74.6448,74.5794,74.6203,20700.0
2005-06-03 10:50:00,91.21,91.36,91.21,91.32,23500.0,74.6203,74.743,74.6203,74.7103,23500.0
2005-06-03 11:00:00,91.32,91.33,91.24,91.24,21300.0,74.7103,74.7184,74.6448,74.6448,21300.0
2005-06-03 11:10:00,91.24,91.26,91.12,91.12,8700.0,74.6448,74.6612,74.5466,74.5466,8700.0
2005-06-03 11:20:00,91.12,91.15,91.09,91.1,16500.0,74.5466,74.5712,74.5221,74.5303,16500.0
2005-06-03 11:30:00,91.1,91.1,90.91,90.91,18400.0,74.5303,74.5303,74.3748,74.3748,18400.0
2005-06-03 11:40:00,90.92,91.06,90.91,90.99,29000.0,74.383,74.4975,74.3748,74.4403,29000.0
2005-06-03 11:50:00,90.99,90.99,90.8,90.91,29100.0,74.4403,74.4403,74.2848,74.3748,29100.0
2005-06-03 12:00:00,90.92,90.97,90.82,90.94,18900.0,74.383,74.4239,74.3012,74.3994,18900.0
2005-06-03 12:10:00,90.92,90.92,90.66,90.67,29600.0,74.383,74.383,74.1703,74.1785,29600.0
2005-06-03 12:20:00,90.66,90.72,90.51,90.52,35600.0,74.1703,74.2194,74.0476,74.0558,35600.0
2005-06-03 12:30:00,90.52,90.57,90.49,90.54,48600.0,74.0558,74.0967,74.0312,74.0721,48600.0
2005-06-03 12:40:00,90.54,90.55,90.43,90.5,39800.0,74.0721,74.0803,73.9821,74.0394,39800.0
2005-06-03 12:50:00,90.5,90.6,90.46,90.6,15100.0,74.0394,74.1212,74.0067,74.1212,15100.0
2005-06-03 13:00:00,90.62,90.67,90.5,90.64,106800.0,74.1376,74.1785,74.0394,74.1539,106800.0
2005-06-03 13:10:00,90.65,90.66,90.59,90.64,12300.0,74.1621,74.1703,74.113,74.1539,12300.0
2005-06-03 13:20:00,90.63,90.65,90.51,90.61,8900.0,74.1458,74.1621,74.0476,74.1294,8900.0
2005-06-03 13:30:00,90.65,90.78,90.65,90.74,10300.0,74.1621,74.2685,74.1621,74.2357,10300.0
2005-06-03 13:40:00,90.75,90.79,90.7,90.7,11700.0,74.2439,74.2767,74.203,74.203,11700.0
2005-06-03 13:50:00,90.64,90.76,90.64,90.73,4900.0,74.1539,74.2521,74.1539,74.2276,4900.0
2005-06-03 14:00:00,90.73,90.75,90.5,90.65,24700.0,74.2276,74.2439,74.0394,74.1621,24700.0
2005-06-03 14:10:00,90.66,90.84,90.66,90.84,18400.0,74.1703,74.3176,74.1703,74.3176,18400.0
2005-06-03 14:20:00,90.84,90.87,90.67,90.69,13800.0,74.3176,74.3421,74.1785,74.1948,13800.0
2005-06-03 14:30:00,90.67,90.69,90.58,90.69,22200.0,74.1785,74.1948,74.1048,74.1948,22200.0
2005-06-03 14:40:00,90.69,90.79,90.56,90.57,10500.0,74.1948,74.2767,74.0885,74.0967,10500.0
2005-06-03 14:50:00,90.52,90.57,90.43,90.57,14000.0,74.0558,74.0967,73.9821,74.0967,14000.0
2005-06-03 15:00:00,90.57,90.69,90.52,90.69,17400.0,74.0967,74.1948,74.0558,74.1948,17400.0
2005-06-03 15:10:00,90.7,90.72,90.52,90.64,17800.0,74.203,74.2194,74.0558,74.1539,17800.0
2005-06-03 15:20:00,90.64,90.65,90.43,90.44,12600.0,74.1539,74.1621,73.9821,73.9903,12600.0
2005-06-03 15:30:00,90.44,90.65,90.44,90.62,20400.0,73.9903,74.1621,73.9903,74.1376,20400.0
2005-06-03 15:40:00,90.61,90.74,90.61,90.71,24000.0,74.1294,74.2357,74.1294,74.2112,24000.0
2005-06-03 15:50:00,90.71,90.78,90.61,90.7,49400.0,74.2112,74.2685,74.1294,74.203,49400.0
2005-06-06 09:30:00,90.56,90.82,90.53,90.75,35300.0,74.0885,74.3012,74.0639,74.2439,35300.0
2005-06-06 09:40:00,90.76,90.87,90.3,90.45,54200.0,74.2521,74.3421,73.8758,73.9985,54200.0
2005-06-06 09:50:00,90.4,90.58,90.32,90.32,47000.0,73.9576,74.1048,73.8921,73.8921,47000.0
2005-06-06 10:00:00,90.32,90.33,90.12,90.2,36200.0,73.8921,73.9003,73.7285,73.794,36200.0
2005-06-06 10:10:00,90.19,90.4,90.19,90.4,41000.0,73.7858,73.9576,73.7858,73.9576,41000.0
2005-06-06 10:20:00,90.42,90.56,90.27,90.36,32800.0,73.9739,74.0885,73.8512,73.9249,32800.0
2005-06-06 10:30:00,90.34,90.53,90.26,90.48,29100.0,73.9085,74.0639,73.8431,74.023,29100.0
2005-06-06 10:40:00,90.5,90.6,90.47,90.49,23100.0,74.0394,74.1212,74.0149,74.0312,23100.0
2005-06-06 10:50:00,90.49,90.49,90.19,90.22,33700.0,74.0312,74.0312,73.7858,73.8103,33700.0
2005-06-06 11:00:00,90.22,90.35,90.21,90.31,9400.0,73.8103,73.9167,73.8021,73.884,9400.0
2005-06-06 11:10:00,90.31,90.56,90.31,90.46,20600.0,73.884,74.0885,73.884,74.0067,20600.0
2005-06-06 11:20:00,90.45,90.5,90.38,90.42,22800.0,73.9985,74.0394,73.9412,73.9739,22800.0
2005-06-06 11:30:00,90.42,90.45,90.34,90.36,18800.0,73.9739,73.9985,73.9085,73.9249,18800.0
2005-06-06 11:40:00,90.37,90.44,90.2,90.21,26900.0,73.933,73.9903,73.794,73.8021,26900.0
2005-06-06 11:50:00,90.21,90.23,90.15,90.19,15600.0,73.8021,73.8185,73.7531,73.7858,15600.0
2005-06-06 12:00:00,90.19,90.35,90.19,90.3,15200.0,73.7858,73.9167,73.7858,73.8758,15200.0
2005-06-06 12:10:00,90.3,90.44,90.3,90.44,10900.0,73.8758,73.9903,73.8758,73.9903,10900.0
2005-06-06 12:20:00,90.43,90.49,90.4,90.42,54500.0,73.9821,74.0312,73.9576,73.9739,54500.0
2005-06-06 12:30:00,90.42,90.42,90.39,90.4,12600.0,73.9739,73.9739,73.9494,73.9576,12600.0
2005-06-06 12:40:00,90.4,90.4,90.34,90.34,7700.0,73.9576,73.9576,73.9085,73.9085,7700.0
2005-06-06 12:50:00,90.34,90.37,90.31,90.31,6400.0,73.9085,73.933,73.884,73.884,6400.0
2005-06-06 13:00:00,90.31,90.31,90.22,90.22,9000.0,73.884,73.884,73.8103,73.8103,9000.0
2005-06-06 13:10:00,90.23,90.3,90.21,90.28,14800.0,73.8185,73.8758,73.8021,73.8594,14800.0
2005-06-06 13:20:00,90.28,90.34,90.25,90.27,7700.0,73.8594,73.9085,73.8349,73.8512,7700.0
2005-06-06 13:30:00,90.27,90.27,90.19,90.2,10400.0,73.8512,73.8512,73.7858,73.794,10400.0
2005-06-06 13:40:00,90.21,90.32,90.21,90.32,13400.0,73.8021,73.8921,73.8021,73.8921,13400.0
2005-06-06 13:50:00,90.35,90.42,90.3,90.32,38200.0,73.9167,73.9739,73.8758,73.8921,38200.0
2005-06-06 14:00:00,90.3,90.5,90.3,90.48,35000.0,73.8758,74.0394,73.8758,74.023,35000.0
2005-06-06 14:10:00,90.48,90.51,90.39,90.41,52000.0,74.023,74.0476,73.9494,73.9658,52000.0
2005-06-06 14:20:00,90.42,90.5,90.4,90.4,24000.0,73.9739,74.0394,73.9576,73.9576,24000.0
2005-06-06 14:30:00,90.37,90.56,90.37,90.48,28200.0,73.933,74.0885,73.933,74.023,28200.0
2005-06-06 14:40:00,90.48,90.49,90.38,90.41,23000.0,74.023,74.0312,73.9412,73.9658,23000.0
2005-06-06 14:50:00,90.42,90.51,90.42,90.47,21500.0,73.9739,74.0476,73.9739,74.0149,21500.0
2005-06-06 15:00:00,90.45,90.48,90.37,90.37,31100.0,73.9985,74.023,73.933,73.933,31100.0
2005-06-06 15:10:00,90.37,90.39,90.31,90.39,21800.0,73.933,73.9494,73.884,73.9494,21800.0
2005-06-06 15:20:00,90.39,90.47,90.33,90.47,32900.0,73.9494,74.0149,73.9003,74.0149,32900.0
2005-06-06 15:30:00,90.45,90.6,90.45,90.53,38300.0,73.9985,74.1212,73.9985,74.0639,38300.0
2005-06-06 15:40:00,90.53,90.56,90.38,90.47,35500.0,74.0639,74.0885,73.9412,74.0149,35500.0
2005-06-06 15:50:00,90.47,90.55,90.47,90.5,30900.0,74.0149,74.0803,74.0149,74.0394,30900.0
2005-06-07 09:30:00,90.93,90.93,90.35,90.7,58500.0,74.3912,74.3912,73.9167,74.203,58500.0
2005-06-07 09:40:00,90.63,90.64,90.32,90.49,56500.0,74.1458,74.1539,73.8921,74.0312,56500.0
2005-06-07 09:50:00,90.44,90.56,90.12,90.22,67900.0,73.9903,74.0885,73.7285,73.8103,67900.0
2005-06-07 10:00:00,90.22,90.31,90.09,90.31,71900.0,73.8103,73.884,73.704,73.884,71900.0
2005-06-07 10:10:00,90.31,90.59,90.31,90.51,72200.0,73.884,74.113,73.884,74.0476,72200.0
2005-06-07 10:20:00,90.53,90.65,90.36,90.62,72800.0,74.0639,74.1621,73.9249,74.1376,72800.0
2005-06-07 10:30:00,90.61,90.98,90.51,90.95,77500.0,74.1294,74.4321,74.0476,74.4075,77500.0
2005-06-07 10:40:00,90.97,91.0,90.91,90.98,35500.0,74.4239,74.4485,74.3748,74.4321,35500.0
2005-06-07 10:50:00,90.98,91.01,90.94,91.01,34600.0,74.4321,74.4566,74.3994,74.4566,34600.0
2005-06-07 11:00:00,90.99,91.02,90.96,90.97,19900.0,74.4403,74.4648,74.4157,74.4239,19900.0
2005-06-07 11:10:00,90.97,91.02,90.77,90.77,21700.0,74.4239,74.4648,74.2603,74.2603,21700.0
2005-06-07 11:20:00,90.74,90.86,90.72,90.86,14300.0,74.2357,74.3339,74.2194,74.3339,14300.0
2005-06-07 11:30:00,90.86,90.95,90.83,90.83,21700.0,74.3339,74.4075,74.3094,74.3094,21700.0
2005-06-07 11:40:00,90.83,90.84,90.77,90.84,9400.0,74.3094,74.3176,74.2603,74.3176,9400.0
2005-06-07 11:50:00,90.85,90.93,90.85,90.9,18600.0,74.3257,74.3912,74.3257,74.3666,18600.0
2005-06-07 12:00:00,90.88,90.9,90.8,90.88,15600.0,74.3503,74.3666,74.2848,74.3503,15600.0
2005-06-07 12:10:00,90.89,90.94,90.86,90.94,12000.0,74.3585,74.3994,74.3339,74.3994,12000.0
2005-06-07 12:20:00,90.9,90.94,90.82,90.94,14700.0,74.3666,74.3994,74.3012,74.3994,14700.0
2005-06-07 12:30:00,90.94,91.01,90.94,90.99,14300.0,74.3994,74.4566,74.3994,74.4403,14300.0
2005-06-07 12:40:00,90.98,91.13,90.96,91.13,28600.0,74.4321,74.5548,74.4157,74.5548,28600.0
2005-06-07 12:50:00,91.13,91.23,91.11,91.2,28800.0,74.5548,74.6366,74.5384,74.6121,28800.0
2005-06-07 13:00:00,91.19,91.22,91.14,91.21,23900.0,74.6039,74.6284,74.563,74.6203,23900.0
2005-06-07 13:10:00,91.21,91.22,91.09,91.09,9000.0,74.6203,74.6284,74.5221,74.5221,9000.0
2005-06-07 13:20:00,91.08,91.09,90.92,90.93,12400.0,74.5139,74.5221,74.383,74.3912,12400.0
2005-06-07 13:30:00,90.91,90.91,90.72,90.79,21100.0,74.3748,74.3748,74.2194,74.2767,21100.0
2005-06-07 13:40:00,90.79,90.82,90.67,90.78,16200.0,74.2767,74.3012,74.1785,74.2685,16200.0
2005-06-07 13:50:00,90.78,90.78,90.62,90.69,16500.0,74.2685,74.2685,74.1376,74.1948,16500.0
2005-06-07 14:00:00,90.68,90.68,90.47,90.52,32900.0,74.1867,74.1867,74.0149,74.0558,32900.0
2005-06-07 14:10:00,90.51,90.53,90.19,90.53,48600.0,74.0476,74.0639,73.7858,74.0639,48600.0
2005-06-07 14:20:00,90.52,90.52,90.33,90.44,22500.0,74.0558,74.0558,73.9003,73.9903,22500.0
2005-06-07 14:30:00,90.38,90.66,90.33,90.66,25700.0,73.9412,74.1703,73.9003,74.1703,25700.0
2005-06-07 14:40:00,90.61,90.61,90.43,90.51,13600.0,74.1294,74.1294,73.9821,74.0476,13600.0
2005-06-07 14:50:00,90.51,90.55,90.42,90.42,12500.0,74.0476,74.0803,73.9739,73.9739,12500.0
2005-06-07 15:00:00,90.42,90.43,90.19,90.27,29500.0,73.9739,73.9821,73.7858,73.8512,29500.0
2005-06-07 15:10:00,90.29,90.41,90.23,90.35,67800.0,73.8676,73.9658,73.8185,73.9167,67800.0
2005-06-07 15:20:00,90.35,90.35,90.18,90.18,34200.0,73.9167,73.9167,73.7776,73.7776,34200.0
2005-06-07 15:30:00,90.14,90.14,89.95,90.05,81800.0,73.7449,73.7449,73.5894,73.6712,81800.0
2005-06-07 15:40:00,90.03,90.06,89.92,90.03,94800.0,73.6549,73.6794,73.5649,73.6549,94800.0
2005-06-07 15:50:00,90.03,90.03,89.98,89.99,113500.0,73.6549,73.6549,73.614,73.6222,113500.0
2005-06-08 09:30:00,90.1,90.17,89.9,89.92,80000.0,73.7779,73.8352,73.6141,73.6305,80000.0
2005-06-08 09:40:00,89.92,90.02,89.79,89.93,129700.0,73.6305,73.7124,73.5241,73.6387,129700.0
2005-06-08 09:50:00,89.95,90.1,89.88,90.01,75700.0,73.6551,73.7779,73.5977,73.7042,75700.0
2005-06-08 10:00:00,89.99,90.0,89.71,89.96,77300.0,73.6878,73.696,73.4585,73.6633,77300.0
2005-06-08 10:10:00,89.96,90.1,89.87,90.07,46800.0,73.6633,73.7779,73.5896,73.7533,46800.0
2005-06-08 10:20:00,90.07,90.12,89.99,89.99,37600.0,73.7533,73.7943,73.6878,73.6878,37600.0
2005-06-08 10:30:00,89.99,90.0,89.8,89.92,71300.0,73.6878,73.696,73.5322,73.6305,71300.0
2005-06-08 10:40:00,89.91,90.12,89.91,90.1,25600.0,73.6223,73.7943,73.6223,73.7779,25600.0
2005-06-08 10:50:00,90.09,90.17,89.99,89.99,33700.0,73.7697,73.8352,73.6878,73.6878,33700.0
2005-06-08 11:00:00,90.0,90.0,89.86,89.87,37000.0,73.696,73.696,73.5814,73.5896,37000.0
2005-06-08 11:10:00,89.87,89.94,89.77,89.87,83200.0,73.5896,73.6469,73.5077,73.5896,83200.0
2005-06-08 11:20:00,89.85,89.88,89.8,89.84,20300.0,73.5732,73.5977,73.5322,73.565,20300.0
2005-06-08 11:30:00,89.87,89.88,89.8,89.81,8700.0,73.5896,73.5977,73.5322,73.5404,8700.0
2005-06-08 11:40:00,89.79,89.86,89.72,89.8,127100.0,73.5241,73.5814,73.4667,73.5322,127100.0
2005-06-08 11:50:00,89.82,89.9,89.71,89.89,32600.0,73.5486,73.6141,73.4585,73.6059,32600.0
2005-06-08 12:00:00,89.88,89.92,89.73,89.76,9800.0,73.5977,73.6305,73.4749,73.4995,9800.0
2005-06-08 12:10:00,89.75,89.85,89.75,89.78,10800.0,73.4913,73.5732,73.4913,73.5159,10800.0
2005-06-08 12:20:00,89.77,89.96,89.77,89.92,18000.0,73.5077,73.6633,73.5077,73.6305,18000.0
2005-06-08 12:30:00,89.91,90.0,89.88,90.0,13400.0,73.6223,73.696,73.5977,73.696,13400.0
2005-06-08 12:40:00,89.97,90.1,89.95,89.98,22600.0,73.6714,73.7779,73.6551,73.6796,22600.0
2005-06-08 12:50:00,89.99,90.03,89.87,89.89,21700.0,73.6878,73.7206,73.5896,73.6059,21700.0
2005-06-08 13:00:00,89.87,89.88,89.78,89.81,8800.0,73.5896,73.5977,73.5159,73.5404,8800.0
2005-06-08 13:10:00,89.81,89.93,89.81,89.9,32400.0,73.5404,73.6387,73.5404,73.6141,32400.0
2005-06-08 13:20:00,89.9,89.92,89.89,89.9,48500.0,73.6141,73.6305,73.6059,73.6141,48500.0
2005-06-08 13:30:00,89.9,89.9,89.85,89.86,16900.0,73.6141,73.6141,73.5732,73.5814,16900.0
2005-06-08 13:40:00,89.85,89.88,89.76,89.76,95400.0,73.5732,73.5977,73.4995,73.4995,95400.0
2005-06-08 13:50:00,89.76,89.86,89.69,89.86,48700.0,73.4995,73.5814,73.4422,73.5814,48700.0
2005-06-08 14:00:00,89.86,89.86,89.6,89.63,36400.0,73.5814,73.5814,73.3685,73.393,36400.0
2005-06-08 14:10:00,89.63,89.75,89.55,89.63,158400.0,73.393,73.4913,73.3275,73.393,158400.0
2005-06-08 14:20:00,89.63,89.63,89.48,89.56,20100.0,73.393,73.393,73.2702,73.3357,20100.0
2005-06-08 14:30:00,89.55,89.85,89.54,89.85,29800.0,73.3275,73.5732,73.3193,73.5732,29800.0
2005-06-08 14:40:00,89.84,89.9,89.76,89.76,22700.0,73.565,73.6141,73.4995,73.4995,22700.0
2005-06-08 14:50:00,89.75,89.8,89.5,89.73,33500.0,73.4913,73.5322,73.2866,73.4749,33500.0
2005-06-08 15:00:00,89.73,89.73,89.67,89.7,53900.0,73.4749,73.4749,73.4258,73.4504,53900.0
2005-06-08 15:10:00,89.7,89.72,89.65,89.68,26900.0,73.4504,73.4667,73.4094,73.434,26900.0
2005-06-08 15:20:00,89.68,89.69,89.53,89.55,34600.0,73.434,73.4422,73.3112,73.3275,34600.0
2005-06-08 15:30:00,89.55,89.55,89.44,89.45,75000.0,73.3275,73.3275,73.2375,73.2456,75000.0
2005-06-08 15:40:00,89.46,89.64,89.45,89.64,92700.0,73.2538,73.4012,73.2456,73.4012,92700.0
2005-06-08 15:50:00,89.65,89.76,89.64,89.67,51800.0,73.4094,73.4995,73.4012,73.4258,51800.0
2005-06-09 09:30:00,89.0,89.01,88.47,88.7,188600.0,72.8772,72.8854,72.4432,72.6315,188600.0
2005-06-09 09:40:00,88.7,88.71,88.45,88.46,148800.0,72.6315,72.6397,72.4268,72.435,148800.0
2005-06-09 09:50:00,88.46,88.46,87.85,87.86,211500.0,72.435,72.435,71.9355,71.9437,211500.0
2005-06-09 10:00:00,87.86,88.3,87.59,88.25,181800.0,71.9437,72.304,71.7226,72.263,181800.0
2005-06-09 10:10:00,88.23,88.23,87.55,87.58,190000.0,72.2467,72.2467,71.6898,71.7144,190000.0
2005-06-09 10:20:00,87.58,87.92,87.49,87.73,122400.0,71.7144,71.9928,71.6407,71.8372,122400.0
2005-06-09 10:30:00,87.69,87.73,87.47,87.56,105300.0,71.8045,71.8372,71.6243,71.698,105300.0
2005-06-09 10:40:00,87.52,87.8,87.45,87.75,76200.0,71.6653,71.8946,71.608,71.8536,76200.0
2005-06-09 10:50:00,87.77,87.78,87.58,87.69,70100.0,71.87,71.8782,71.7144,71.8045,70100.0
2005-06-09 11:00:00,87.69,88.0,87.66,87.86,106200.0,71.8045,72.0583,71.7799,71.9437,106200.0
2005-06-09 11:10:00,87.83,87.83,87.62,87.65,33300.0,71.9191,71.9191,71.7472,71.7717,33300.0
2005-06-09 11:20:00,87.66,87.7,87.58,87.61,22000.0,71.7799,71.8127,71.7144,71.739,22000.0
2005-06-09 11:30:00,87.61,87.85,87.58,87.65,59300.0,71.739,71.9355,71.7144,71.7717,59300.0
2005-06-09 11:40:00,87.65,87.9,87.65,87.79,58600.0,71.7717,71.9764,71.7717,71.8864,58600.0
2005-06-09 11:50:00,87.8,87.81,87.52,87.65,106500.0,71.8946,71.9027,71.6653,71.7717,106500.0
2005-06-09 12:00:00,87.65,87.88,87.62,87.64,45500.0,71.7717,71.9601,71.7472,71.7635,45500.0
2005-06-09 12:10:00,87.67,87.72,87.55,87.57,61000.0,71.7881,71.829,71.6898,71.7062,61000.0
2005-06-09 12:20:00,87.57,87.6,87.44,87.45,74700.0,71.7062,71.7308,71.5998,71.608,74700.0
2005-06-09 12:30:00,87.45,87.48,87.24,87.29,175800.0,71.608,71.6325,71.436,71.4769,175800.0
2005-06-09 12:40:00,87.28,87.32,86.97,87.0,175700.0,71.4688,71.5015,71.2149,71.2395,175700.0
2005-06-09 12:50:00,86.98,87.0,86.78,86.79,185700.0,71.2231,71.2395,71.0593,71.0675,185700.0
2005-06-09 13:00:00,86.78,86.78,86.3,86.42,257500.0,71.0593,71.0593,70.6663,70.7645,257500.0
2005-06-09 13:10:00,86.41,86.74,86.33,86.54,155700.0,70.7564,71.0266,70.6908,70.8628,155700.0
2005-06-09 13:20:00,86.53,86.55,85.85,85.88,203200.0,70.8546,70.871,70.2978,70.3224,203200.0
2005-06-09 13:30:00,85.88,86.21,85.82,86.0,240700.0,70.3224,70.5926,70.2732,70.4206,240700.0
2005-06-09 13:40:00,86.03,86.04,85.61,85.81,112200.0,70.4452,70.4534,70.1013,70.2651,112200.0
2005-06-09 13:50:00,85.82,85.88,85.62,85.68,133500.0,70.2732,70.3224,70.1095,70.1586,133500.0
2005-06-09 14:00:00,85.68,85.98,85.38,85.97,200600.0,70.1586,70.4043,69.9129,70.3961,200600.0
2005-06-09 14:10:00,85.98,86.05,85.4,85.95,171800.0,70.4043,70.4616,69.9293,70.3797,171800.0
2005-06-09 14:20:00,85.95,86.25,85.9,86.18,162000.0,70.3797,70.6253,70.3387,70.568,162000.0
2005-06-09 14:30:00,86.22,86.59,86.17,86.4,174400.0,70.6008,70.9037,70.5598,70.7482,174400.0
2005-06-09 14:40:00,86.4,86.63,86.36,86.56,108600.0,70.7482,70.9365,70.7154,70.8792,108600.0
2005-06-09 14:50:00,86.57,86.68,86.54,86.6,149300.0,70.8874,70.9774,70.8628,70.9119,149300.0
2005-06-09 15:00:00,86.61,86.75,86.5,86.75,84200.0,70.9201,71.0348,70.8301,71.0348,84200.0
2005-06-09 15:10:00,86.76,87.28,86.76,87.18,144000.0,71.043,71.4688,71.043,71.3869,144000.0
2005-06-09 15:20:00,87.18,87.87,87.09,87.36,278100.0,71.3869,71.9519,71.3132,71.5343,278100.0
2005-06-09 15:30:00,87.36,87.49,87.32,87.32,208000.0,71.5343,71.6407,71.5015,71.5015,208000.0
2005-06-09 15:40:00,87.32,87.8,87.29,87.48,169700.0,71.5015,71.8946,71.4769,71.6325,169700.0
2005-06-09 15:50:00,87.47,87.65,87.39,87.6,288100.0,71.6243,71.7717,71.5588,71.7308,288100.0
2005-06-10 09:30:00,87.29,87.29,86.76,87.04,149700.0,71.4769,71.4769,71.043,71.2722,149700.0
2005-06-10 09:40:00,87.04,87.6,87.04,87.23,114200.0,71.2722,71.7308,71.2722,71.4278,114200.0
2005-06-10 09:50:00,87.23,87.28,87.05,87.08,83100.0,71.4278,71.4688,71.2804,71.305,83100.0
2005-06-10 10:00:00,87.08,87.24,87.0,87.0,55000.0,71.305,71.436,71.2395,71.2395,55000.0
2005-06-10 10:10:00,87.01,87.25,86.94,87.12,76300.0,71.2477,71.4442,71.1903,71.3377,76300.0
2005-06-10 10:20:00,87.15,87.24,86.96,87.18,96400.0,71.3623,71.436,71.2067,71.3869,96400.0
2005-06-10 10:30:00,87.18,87.23,86.96,86.96,201000.0,71.3869,71.4278,71.2067,71.2067,201000.0
2005-06-10 10:40:00,86.97,87.07,86.94,87.02,82200.0,71.2149,71.2968,71.1903,71.2559,82200.0
2005-06-10 10:50:00,87.02,87.23,87.02,87.04,32500.0,71.2559,71.4278,71.2559,71.2722,32500.0
2005-06-10 11:00:00,87.02,87.1,87.01,87.1,79900.0,71.2559,71.3214,71.2477,71.3214,79900.0
2005-06-10 11:10:00,87.1,87.2,87.06,87.19,57900.0,71.3214,71.4032,71.2886,71.3951,57900.0
2005-06-10 11:20:00,87.2,87.28,87.19,87.23,133300.0,71.4032,71.4688,71.3951,71.4278,133300.0
2005-06-10 11:30:00,87.24,87.35,87.24,87.31,77100.0,71.436,71.5261,71.436,71.4933,77100.0
2005-06-10 11:40:00,87.31,87.31,87.19,87.24,156100.0,71.4933,71.4933,71.3951,71.436,156100.0
2005-06-10 11:50:00,87.24,87.25,87.03,87.03,37200.0,71.436,71.4442,71.264,71.264,37200.0
2005-06-10 12:00:00,87.02,87.27,87.0,87.19,55100.0,71.2559,71.4606,71.2395,71.3951,55100.0
2005-06-10 12:10:00,87.17,87.26,87.05,87.16,21700.0,71.3787,71.4524,71.2804,71.3705,21700.0
2005-06-10 12:20:00,87.16,87.16,87.04,87.13,22900.0,71.3705,71.3705,71.2722,71.3459,22900.0
2005-06-10 12:30:00,87.13,87.2,87.11,87.14,11900.0,71.3459,71.4032,71.3295,71.3541,11900.0
2005-06-10 12:40:00,87.12,87.12,87.02,87.06,18000.0,71.3377,71.3377,71.2559,71.2886,18000.0
2005-06-10 12:50:00,87.07,87.13,87.03,87.12,15600.0,71.2968,71.3459,71.264,71.3377,15600.0
2005-06-10 13:00:00,87.12,87.12,86.96,86.99,52700.0,71.3377,71.3377,71.2067,71.2313,52700.0
2005-06-10 13:10:00,86.99,87.09,86.94,86.94,23500.0,71.2313,71.3132,71.1903,71.1903,23500.0
2005-06-10 13:20:00,86.94,86.98,86.9,86.98,72400.0,71.1903,71.2231,71.1576,71.2231,72400.0
2005-06-10 13:30:00,86.96,87.04,86.96,87.03,55300.0,71.2067,71.2722,71.2067,71.264,55300.0
2005-06-10 13:40:00,87.02,87.13,86.95,86.95,22500.0,71.2559,71.3459,71.1985,71.1985,22500.0
2005-06-10 13:50:00,86.95,86.99,86.87,86.88,45700.0,71.1985,71.2313,71.133,71.1412,45700.0
2005-06-10 14:00:00,86.88,86.99,86.78,86.78,71700.0,71.1412,71.2313,71.0593,71.0593,71700.0
2005-06-10 14:10:00,86.78,86.9,86.71,86.81,85500.0,71.0593,71.1576,71.002,71.0839,85500.0
2005-06-10 14:20:00,86.81,86.82,86.72,86.77,41700.0,71.0839,71.0921,71.0102,71.0511,41700.0
2005-06-10 14:30:00,86.77,86.77,86.57,86.66,86600.0,71.0511,71.0511,70.8874,70.9611,86600.0
2005-06-10 14:40:00,86.66,86.8,86.54,86.59,105800.0,70.9611,71.0757,70.8628,70.9037,105800.0
2005-06-10 14:50:00,86.58,86.6,86.46,86.6,94500.0,70.8956,70.9119,70.7973,70.9119,94500.0
2005-06-10 15:00:00,86.62,86.75,86.6,86.68,112900.0,70.9283,71.0348,70.9119,70.9774,112900.0
2005-06-10 15:10:00,86.69,86.79,86.67,86.69,76600.0,70.9856,71.0675,70.9693,70.9856,76600.0
2005-06-10 15:20:00,86.69,86.71,86.64,86.65,79600.0,70.9856,71.002,70.9447,70.9529,79600.0
2005-06-10 15:30:00,86.65,86.69,86.62,86.67,82800.0,70.9529,70.9856,70.9283,70.9693,82800.0
2005-06-10 15:40:00,86.67,86.67,86.49,86.5,172500.0,70.9693,70.9693,70.8219,70.8301,172500.0
2005-06-10 15:50:00,86.5,86.61,86.41,86.45,109100.0,70.8301,70.9201,70.7564,70.7891,109100.0
2005-06-13 09:30:00,86.4,86.41,85.9,85.92,56400.0,70.7482,70.7564,70.3387,70.3551,56400.0
2005-06-13 09:40:00,85.98,86.01,85.6,85.96,38400.0,70.4043,70.4288,70.0931,70.3879,38400.0
2005-06-13 09:50:00,86.01,86.01,85.94,85.94,46700.0,70.4288,70.4288,70.3715,70.3715,46700.0
2005-06-13 10:00:00,85.94,85.94,85.77,85.85,43300.0,70.3715,70.3715,70.2323,70.2978,43300.0
2005-06-13 10:10:00,85.86,86.14,85.86,86.05,56700.0,70.306,70.5353,70.306,70.4616,56700.0
2005-06-13 10:20:00,86.07,86.62,86.05,86.62,76600.0,70.4779,70.9283,70.4616,70.9283,76600.0
2005-06-13 10:30:00,86.62,87.7,86.52,87.4,110400.0,70.9283,71.8127,70.8464,71.567,110400.0
2005-06-13 10:40:00,87.38,87.58,87.28,87.57,62900.0,71.5506,71.7144,71.4688,71.7062,62900.0
2005-06-13 10:50:00,87.56,87.67,87.3,87.45,72400.0,71.698,71.7881,71.4851,71.608,72400.0
2005-06-13 11:00:00,87.44,87.6,87.31,87.49,73300.0,71.5998,71.7308,71.4933,71.6407,73300.0
2005-06-13 11:10:00,87.49,87.5,87.28,87.35,23100.0,71.6407,71.6489,71.4688,71.5261,23100.0
2005-06-13 11:20:00,87.35,87.48,87.32,87.34,31800.0,71.5261,71.6325,71.5015,71.5179,31800.0
2005-06-13 11:30:00,87.33,87.34,87.09,87.22,40700.0,71.5097,71.5179,71.3132,71.4196,40700.0
2005-06-13 11:40:00,87.25,87.26,87.1,87.15,24500.0,71.4442,71.4524,71.3214,71.3623,24500.0
2005-06-13 11:50:00,87.16,87.2,87.14,87.2,28200.0,71.3705,71.4032,71.3541,71.4032,28200.0
2005-06-13 12:00:00,87.19,87.3,87.15,87.16,28300.0,71.3951,71.4851,71.3623,71.3705,28300.0
2005-06-13 12:10:00,87.15,87.15,86.82,86.9,50200.0,71.3623,71.3623,71.0921,71.1576,50200.0
2005-06-13 12:20:00,86.9,87.15,86.88,86.93,37100.0,71.1576,71.3623,71.1412,71.1822,37100.0
2005-06-13 12:30:00,86.92,86.96,86.89,86.92,18000.0,71.174,71.2067,71.1494,71.174,18000.0
2005-06-13 12:40:00,86.91,86.96,86.83,86.91,22500.0,71.1658,71.2067,71.1003,71.1658,22500.0
2005-06-13 12:50:00,86.91,87.06,86.89,86.95,70100.0,71.1658,71.2886,71.1494,71.1985,70100.0
2005-06-13 13:00:00,86.91,87.01,86.82,86.88,72800.0,71.1658,71.2477,71.0921,71.1412,72800.0
2005-06-13 13:10:00,86.85,86.99,86.85,86.93,28100.0,71.1166,71.2313,71.1166,71.1822,28100.0
2005-06-13 13:20:00,86.92,87.05,86.88,86.89,23300.0,71.174,71.2804,71.1412,71.1494,23300.0
2005-06-13 13:30:00,86.89,86.91,86.71,86.78,22600.0,71.1494,71.1658,71.002,71.0593,22600.0
2005-06-13 13:40:00,86.77,86.77,86.7,86.7,10500.0,71.0511,71.0511,70.9938,70.9938,10500.0
2005-06-13 13:50:00,86.69,86.73,86.5,86.52,28100.0,70.9856,71.0184,70.8301,70.8464,28100.0
2005-06-13 14:00:00,86.52,86.53,86.41,86.45,50500.0,70.8464,70.8546,70.7564,70.7891,50500.0
2005-06-13 14:10:00,86.45,86.55,86.33,86.33,20400.0,70.7891,70.871,70.6908,70.6908,20400.0
2005-06-13 14:20:00,86.34,86.59,86.31,86.53,35400.0,70.699,70.9037,70.6745,70.8546,35400.0
2005-06-13 14:30:00,86.53,86.61,86.31,86.61,56200.0,70.8546,70.9201,70.6745,70.9201,56200.0
2005-06-13 14:40:00,86.62,87.54,86.62,87.37,102200.0,70.9283,71.6817,70.9283,71.5424,102200.0
2005-06-13 14:50:00,87.35,87.37,86.9,86.9,38200.0,71.5261,71.5424,71.1576,71.1576,38200.0
2005-06-13 15:00:00,86.88,86.93,86.73,86.86,21000.0,71.1412,71.1822,71.0184,71.1248,21000.0
2005-06-13 15:10:00,86.85,86.87,86.52,86.57,30400.0,71.1166,71.133,70.8464,70.8874,30400.0
2005-06-13 15:20:00,86.57,86.84,86.57,86.78,29800.0,70.8874,71.1085,70.8874,71.0593,29800.0
2005-06-13 15:30:00,86.77,86.9,86.6,86.9,22300.0,71.0511,71.1576,70.9119,71.1576,22300.0
2005-06-13 15:40:00,86.88,86.88,86.77,86.79,21800.0,71.1412,71.1412,71.0511,71.0675,21800.0
2005-06-13 15:50:00,86.8,86.8,86.65,86.76,57000.0,71.0757,71.0757,70.9529,71.043,57000.0
2005-06-14 09:30:00,86.91,86.95,86.54,86.64,51400.0,71.1658,71.1985,70.8628,70.9447,51400.0
2005-06-14 09:40:00,86.62,86.62,86.25,86.25,36900.0,70.9283,70.9283,70.6253,70.6253,36900.0
2005-06-14 09:50:00,86.25,86.25,86.0,86.04,78200.0,70.6253,70.6253,70.4206,70.4534,78200.0
2005-06-14 10:00:00,86.04,86.11,85.75,85.97,82800.0,70.4534,70.5107,70.2159,70.3961,82800.0
2005-06-14 10:10:00,85.97,86.16,85.7,85.7,56200.0,70.3961,70.5516,70.175,70.175,56200.0
2005-06-14 10:20:00,85.71,85.85,85.55,85.61,74800.0,70.1832,70.2978,70.0522,70.1013,74800.0
2005-06-14 10:30:00,85.6,85.81,85.6,85.77,60200.0,70.0931,70.2651,70.0931,70.2323,60200.0
2005-06-14 10:40:00,85.77,85.88,85.76,85.88,43600.0,70.2323,70.3224,70.2241,70.3224,43600.0
2005-06-14 10:50:00,85.88,85.92,85.8,85.9,74700.0,70.3224,70.3551,70.2569,70.3387,74700.0
2005-06-14 11:00:00,85.88,86.0,85.88,86.0,30600.0,70.3224,70.4206,70.3224,70.4206,30600.0
2005-06-14 11:10:00,85.99,86.0,85.8,85.85,22400.0,70.4124,70.4206,70.2569,70.2978,22400.0
2005-06-14 11:20:00,85.85,85.86,85.79,85.81,19300.0,70.2978,70.306,70.2487,70.2651,19300.0
2005-06-14 11:30:00,85.81,85.83,85.68,85.8,31300.0,70.2651,70.2814,70.1586,70.2569,31300.0
2005-06-14 11:40:00,85.8,85.99,85.8,85.99,22200.0,70.2569,70.4124,70.2569,70.4124,22200.0
2005-06-14 11:50:00,85.98,86.01,85.92,85.97,36500.0,70.4043,70.4288,70.3551,70.3961,36500.0
2005-06-14 12:00:00,85.98,86.03,85.95,86.02,45800.0,70.4043,70.4452,70.3797,70.437,45800.0
2005-06-14 12:10:00,86.03,86.14,86.03,86.08,11200.0,70.4452,70.5353,70.4452,70.4861,11200.0
2005-06-14 12:20:00,86.1,86.1,85.95,86.0,11600.0,70.5025,70.5025,70.3797,70.4206,11600.0
2005-06-14 12:30:00,86.01,86.06,86.0,86.06,8000.0,70.4288,70.4698,70.4206,70.4698,8000.0
2005-06-14 12:40:00,86.06,86.08,85.97,86.02,12500.0,70.4698,70.4861,70.3961,70.437,12500.0
2005-06-14 12:50:00,86.01,86.02,85.98,85.98,10700.0,70.4288,70.437,70.4043,70.4043,10700.0
2005-06-14 13:00:00,85.99,85.99,85.85,85.89,18000.0,70.4124,70.4124,70.2978,70.3306,18000.0
2005-06-14 13:10:00,85.88,85.92,85.75,85.92,24500.0,70.3224,70.3551,70.2159,70.3551,24500.0
2005-06-14 13:20:00,85.93,85.94,85.8,85.9,30000.0,70.3633,70.3715,70.2569,70.3387,30000.0
2005-06-14 13:30:00,85.9,85.9,85.86,85.9,19700.0,70.3387,70.3387,70.306,70.3387,19700.0
2005-06-14 13:40:00,85.9,85.96,85.89,85.94,50800.0,70.3387,70.3879,70.3306,70.3715,50800.0
2005-06-14 13:50:00,85.94,85.94,85.88,85.92,29900.0,70.3715,70.3715,70.3224,70.3551,29900.0
2005-06-14 14:00:00,85.92,85.94,85.81,85.83,40000.0,70.3551,70.3715,70.2651,70.2814,40000.0
2005-06-14 14:10:00,85.83,85.83,85.65,85.66,25700.0,70.2814,70.2814,70.134,70.1422,25700.0
2005-06-14 14:20:00,85.66,85.67,85.4,85.45,69100.0,70.1422,70.1504,69.9293,69.9703,69100.0
2005-06-14 14:30:00,85.45,85.65,85.37,85.63,52500.0,69.9703,70.134,69.9048,70.1177,52500.0
2005-06-14 14:40:00,85.63,85.66,85.54,85.57,51400.0,70.1177,70.1422,70.044,70.0685,51400.0
2005-06-14 14:50:00,85.57,85.58,85.22,85.25,82900.0,70.0685,70.0767,69.7819,69.8065,82900.0
2005-06-14 15:00:00,85.27,85.33,85.1,85.27,109200.0,69.8229,69.872,69.6837,69.8229,109200.0
2005-06-14 15:10:00,85.27,85.36,85.27,85.32,61200.0,69.8229,69.8966,69.8229,69.8638,61200.0
2005-06-14 15:20:00,85.32,85.35,85.18,85.18,71900.0,69.8638,69.8884,69.7492,69.7492,71900.0
2005-06-14 15:30:00,85.2,85.2,85.05,85.16,101000.0,69.7656,69.7656,69.6427,69.7328,101000.0
2005-06-14 15:40:00,85.19,85.32,85.17,85.28,123200.0,69.7574,69.8638,69.741,69.8311,123200.0
2005-06-14 15:50:00,85.28,85.3,85.2,85.21,157100.0,69.8311,69.8474,69.7656,69.7737,157100.0
2005-06-15 09:30:00,85.98,86.49,85.97,86.32,157700.0,70.4043,70.8219,70.3961,70.6827,157700.0
2005-06-15 09:40:00,86.34,86.62,86.23,86.35,119900.0,70.699,70.9283,70.609,70.7072,119900.0
2005-06-15 09:50:00,86.45,86.59,86.4,86.54,68300.0,70.7891,70.9037,70.7482,70.8628,68300.0
2005-06-15 10:00:00,86.54,86.58,86.35,86.4,104200.0,70.8628,70.8956,70.7072,70.7482,104200.0
2005-06-15 10:10:00,86.4,86.45,85.91,85.91,73900.0,70.7482,70.7891,70.3469,70.3469,73900.0
2005-06-15 10:20:00,85.9,86.0,85.55,85.58,71700.0,70.3387,70.4206,70.0522,70.0767,71700.0
2005-06-15 10:30:00,85.58,85.61,85.33,85.33,69000.0,70.0767,70.1013,69.872,69.872,69000.0
2005-06-15 10:40:00,85.3,85.4,85.08,85.09,75100.0,69.8474,69.9293,69.6673,69.6755,75100.0
2005-06-15 10:50:00,85.09,85.1,84.9,85.02,98100.0,69.6755,69.6837,69.5199,69.6182,98100.0
2005-06-15 11:00:00,85.04,85.32,85.0,85.25,101500.0,69.6345,69.8638,69.6018,69.8065,101500.0
2005-06-15 11:10:00,85.28,85.47,85.27,85.41,55700.0,69.8311,69.9866,69.8229,69.9375,55700.0
2005-06-15 11:20:00,85.4,85.41,85.23,85.31,53000.0,69.9293,69.9375,69.7901,69.8556,53000.0
2005-06-15 11:30:00,85.3,85.3,85.2,85.24,26300.0,69.8474,69.8474,69.7656,69.7983,26300.0
2005-06-15 11:40:00,85.25,85.26,85.09,85.13,33800.0,69.8065,69.8147,69.6755,69.7082,33800.0
2005-06-15 11:50:00,85.13,85.21,85.08,85.11,58500.0,69.7082,69.7737,69.6673,69.6919,58500.0
2005-06-15 12:00:00,85.15,85.21,85.08,85.14,37800.0,69.7246,69.7737,69.6673,69.7164,37800.0
2005-06-15 12:10:00,85.12,85.13,85.03,85.08,29000.0,69.7,69.7082,69.6264,69.6673,29000.0
2005-06-15 12:20:00,85.08,85.1,85.07,85.09,18400.0,69.6673,69.6837,69.6591,69.6755,18400.0
2005-06-15 12:30:00,85.1,85.19,85.1,85.15,26000.0,69.6837,69.7574,69.6837,69.7246,26000.0
2005-06-15 12:40:00,85.13,85.15,85.11,85.11,14200.0,69.7082,69.7246,69.6919,69.6919,14200.0
2005-06-15 12:50:00,85.1,85.18,85.06,85.18,34300.0,69.6837,69.7492,69.6509,69.7492,34300.0
2005-06-15 13:00:00,85.16,85.3,85.16,85.28,28600.0,69.7328,69.8474,69.7328,69.8311,28600.0
2005-06-15 13:10:00,85.27,85.28,85.23,85.28,9600.0,69.8229,69.8311,69.7901,69.8311,9600.0
2005-06-15 13:20:00,85.28,85.29,85.18,85.19,16700.0,69.8311,69.8393,69.7492,69.7574,16700.0
2005-06-15 13:30:00,85.19,85.24,85.11,85.24,25800.0,69.7574,69.7983,69.6919,69.7983,25800.0
2005-06-15 13:40:00,85.23,85.29,85.21,85.29,11500.0,69.7901,69.8393,69.7737,69.8393,11500.0
2005-06-15 13:50:00,85.29,85.62,85.28,85.56,40900.0,69.8393,70.1095,69.8311,70.0603,40900.0
2005-06-15 14:00:00,85.59,85.6,85.4,85.53,40100.0,70.0849,70.0931,69.9293,70.0358,40100.0
2005-06-15 14:10:00,85.55,85.77,85.52,85.75,57100.0,70.0522,70.2323,70.0276,70.2159,57100.0
2005-06-15 14:20:00,85.74,85.77,85.7,85.76,52600.0,70.2077,70.2323,70.175,70.2241,52600.0
2005-06-15 14:30:00,85.77,86.18,85.75,86.17,94700.0,70.2323,70.568,70.2159,70.5598,94700.0
2005-06-15 14:40:00,86.14,86.59,86.13,86.3,146400.0,70.5353,70.9037,70.5271,70.6663,146400.0
2005-06-15 14:50:00,86.32,86.46,86.02,86.15,45500.0,70.6827,70.7973,70.437,70.5435,45500.0
2005-06-15 15:00:00,86.17,86.22,85.88,85.98,32800.0,70.5598,70.6008,70.3224,70.4043,32800.0
2005-06-15 15:10:00,85.98,86.09,85.98,86.08,27800.0,70.4043,70.4943,70.4043,70.4861,27800.0
2005-06-15 15:20:00,86.08,86.2,86.08,86.2,28300.0,70.4861,70.5844,70.4861,70.5844,28300.0
2005-06-15 15:30:00,86.2,86.33,86.19,86.32,61900.0,70.5844,70.6908,70.5762,70.6827,61900.0
2005-06-15 15:40:00,86.32,86.38,86.2,86.21,62500.0,70.6827,70.7318,70.5844,70.5926,62500.0
2005-06-15 15:50:00,86.21,86.31,86.2,86.28,60200.0,70.5926,70.6745,70.5844,70.6499,60200.0
2005-06-16 09:30:00,86.5,86.51,86.33,86.34,74200.0,70.8301,70.8382,70.6908,70.699,74200.0
2005-06-16 09:40:00,86.33,86.33,85.86,85.86,80500.0,70.6908,70.6908,70.306,70.306,80500.0
2005-06-16 09:50:00,85.87,86.04,85.69,86.0,90100.0,70.3142,70.4534,70.1668,70.4206,90100.0
2005-06-16 10:00:00,85.99,86.04,85.88,85.99,87900.0,70.4124,70.4534,70.3224,70.4124,87900.0
2005-06-16 10:10:00,85.99,85.99,85.73,85.73,51000.0,70.4124,70.4124,70.1995,70.1995,51000.0
2005-06-16 10:20:00,85.73,86.06,85.62,86.06,47200.0,70.1995,70.4698,70.1095,70.4698,47200.0
2005-06-16 10:30:00,86.06,86.19,86.01,86.13,25500.0,70.4698,70.5762,70.4288,70.5271,25500.0
2005-06-16 10:40:00,86.14,86.3,86.14,86.26,48900.0,70.5353,70.6663,70.5353,70.6335,48900.0
2005-06-16 10:50:00,86.25,86.26,86.11,86.15,27500.0,70.6253,70.6335,70.5107,70.5435,27500.0
2005-06-16 11:00:00,86.16,86.16,86.01,86.03,64500.0,70.5516,70.5516,70.4288,70.4452,64500.0
2005-06-16 11:10:00,86.04,86.04,85.91,85.92,32500.0,70.4534,70.4534,70.3469,70.3551,32500.0
2005-06-16 11:20:00,85.91,85.99,85.87,85.98,31700.0,70.3469,70.4124,70.3142,70.4043,31700.0
2005-06-16 11:30:00,85.98,86.13,85.97,86.06,20500.0,70.4043,70.5271,70.3961,70.4698,20500.0
2005-06-16 11:40:00,86.05,86.05,85.93,85.96,43400.0,70.4616,70.4616,70.3633,70.3879,43400.0
2005-06-16 11:50:00,85.96,86.05,85.95,86.03,34800.0,70.3879,70.4616,70.3797,70.4452,34800.0
2005-06-16 12:00:00,86.04,86.06,85.95,86.02,20700.0,70.4534,70.4698,70.3797,70.437,20700.0
2005-06-16 12:10:00,86.02,86.02,85.78,85.88,23200.0,70.437,70.437,70.2405,70.3224,23200.0
2005-06-16 12:20:00,85.88,85.92,85.86,85.88,10900.0,70.3224,70.3551,70.306,70.3224,10900.0
2005-06-16 12:30:00,85.88,85.99,85.88,85.98,16700.0,70.3224,70.4124,70.3224,70.4043,16700.0
2005-06-16 12:40:00,85.98,86.0,85.88,85.9,18900.0,70.4043,70.4206,70.3224,70.3387,18900.0
2005-06-16 12:50:00,85.91,85.91,85.85,85.88,9500.0,70.3469,70.3469,70.2978,70.3224,9500.0
2005-06-16 13:00:00,85.9,85.97,85.9,85.95,9100.0,70.3387,70.3961,70.3387,70.3797,9100.0
2005-06-16 13:10:00,85.95,85.98,85.87,85.97,81900.0,70.3797,70.4043,70.3142,70.3961,81900.0
2005-06-16 13:20:00,85.99,86.0,85.87,85.88,15100.0,70.4124,70.4206,70.3142,70.3224,15100.0
2005-06-16 13:30:00,85.89,86.04,85.89,86.0,22700.0,70.3306,70.4534,70.3306,70.4206,22700.0
2005-06-16 13:40:00,85.98,86.0,85.93,85.96,17700.0,70.4043,70.4206,70.3633,70.3879,17700.0
2005-06-16 13:50:00,85.96,85.96,85.86,85.86,20500.0,70.3879,70.3879,70.306,70.306,20500.0
2005-06-16 14:00:00,85.87,85.98,85.86,85.95,25300.0,70.3142,70.4043,70.306,70.3797,25300.0
2005-06-16 14:10:00,85.95,86.12,85.95,86.08,46000.0,70.3797,70.5189,70.3797,70.4861,46000.0
2005-06-16 14:20:00,86.07,86.26,86.07,86.24,32100.0,70.4779,70.6335,70.4779,70.6172,32100.0
2005-06-16 14:30:00,86.23,86.4,86.23,86.39,50600.0,70.609,70.7482,70.609,70.74,50600.0
2005-06-16 14:40:00,86.4,86.59,86.39,86.53,66300.0,70.7482,70.9037,70.74,70.8546,66300.0
2005-06-16 14:50:00,86.55,86.6,86.54,86.58,28400.0,70.871,70.9119,70.8628,70.8956,28400.0
2005-06-16 15:00:00,86.58,86.65,86.57,86.63,51400.0,70.8956,70.9529,70.8874,70.9365,51400.0
2005-06-16 15:10:00,86.63,86.78,86.62,86.74,54300.0,70.9365,71.0593,70.9283,71.0266,54300.0
2005-06-16 15:20:00,86.74,86.75,86.69,86.69,53400.0,71.0266,71.0348,70.9856,70.9856,53400.0
2005-06-16 15:30:00,86.69,86.85,86.67,86.85,64200.0,70.9856,71.1166,70.9693,71.1166,64200.0
2005-06-16 15:40:00,86.84,86.86,86.8,86.8,46700.0,71.1085,71.1248,71.0757,71.0757,46700.0
2005-06-16 15:50:00,86.79,86.8,86.71,86.73,73900.0,71.0675,71.0757,71.002,71.0184,73900.0
2005-06-17 09:30:00,87.52,87.52,86.73,86.9,431500.0,71.6653,71.6653,71.0184,71.1576,431500.0
2005-06-17 09:40:00,86.9,87.5,86.9,87.4,73900.0,71.1576,71.6489,71.1576,71.567,73900.0
2005-06-17 09:50:00,87.39,87.67,87.25,87.41,67900.0,71.5588,71.7881,71.4442,71.5752,67900.0
2005-06-17 10:00:00,87.4,87.45,87.23,87.42,54400.0,71.567,71.608,71.4278,71.5834,54400.0
2005-06-17 10:10:00,87.42,87.51,87.15,87.37,56200.0,71.5834,71.6571,71.3623,71.5424,56200.0
2005-06-17 10:20:00,87.38,87.59,87.34,87.35,38300.0,71.5506,71.7226,71.5179,71.5261,38300.0
2005-06-17 10:30:00,87.33,87.55,87.28,87.51,24200.0,71.5097,71.6898,71.4688,71.6571,24200.0
2005-06-17 10:40:00,87.49,87.49,87.15,87.15,18100.0,71.6407,71.6407,71.3623,71.3623,18100.0
2005-06-17 10:50:00,87.15,87.33,86.89,86.89,37100.0,71.3623,71.5097,71.1494,71.1494,37100.0
2005-06-17 11:00:00,86.9,87.13,86.8,86.93,41200.0,71.1576,71.3459,71.0757,71.1822,41200.0
2005-06-17 11:10:00,86.93,86.93,86.78,86.79,22000.0,71.1822,71.1822,71.0593,71.0675,22000.0
2005-06-17 11:20:00,86.78,87.05,86.75,87.05,20100.0,71.0593,71.2804,71.0348,71.2804,20100.0
2005-06-17 11:30:00,87.04,87.15,86.98,87.01,25100.0,71.2722,71.3623,71.2231,71.2477,25100.0
2005-06-17 11:40:00,87.01,87.17,86.93,86.93,23800.0,71.2477,71.3787,71.1822,71.1822,23800.0
2005-06-17 11:50:00,86.95,87.03,86.87,87.02,11500.0,71.1985,71.264,71.133,71.2559,11500.0
2005-06-17 12:00:00,87.03,87.13,86.94,86.95,14300.0,71.264,71.3459,71.1903,71.1985,14300.0
2005-06-17 12:10:00,86.94,87.0,86.88,86.88,7500.0,71.1903,71.2395,71.1412,71.1412,7500.0
2005-06-17 12:20:00,86.87,86.91,86.83,86.91,45400.0,71.133,71.1658,71.1003,71.1658,45400.0
2005-06-17 12:30:00,86.93,87.16,86.93,87.16,26400.0,71.1822,71.3705,71.1822,71.3705,26400.0
2005-06-17 12:40:00,87.19,87.2,87.15,87.17,15500.0,71.3951,71.4032,71.3623,71.3787,15500.0
2005-06-17 12:50:00,87.17,87.3,87.17,87.29,6700.0,71.3787,71.4851,71.3787,71.4769,6700.0
2005-06-17 13:00:00,87.25,87.28,87.25,87.28,21700.0,71.4442,71.4688,71.4442,71.4688,21700.0
2005-06-17 13:10:00,87.26,87.39,87.25,87.35,21000.0,71.4524,71.5588,71.4442,71.5261,21000.0
2005-06-17 13:20:00,87.33,87.35,87.21,87.21,12600.0,71.5097,71.5261,71.4114,71.4114,12600.0
2005-06-17 13:30:00,87.22,87.35,87.21,87.25,17100.0,71.4196,71.5261,71.4114,71.4442,17100.0
2005-06-17 13:40:00,87.23,87.34,87.23,87.33,7400.0,71.4278,71.5179,71.4278,71.5097,7400.0
2005-06-17 13:50:00,87.29,87.35,87.15,87.28,20100.0,71.4769,71.5261,71.3623,71.4688,20100.0
2005-06-17 14:00:00,87.28,87.4,87.2,87.37,19500.0,71.4688,71.567,71.4032,71.5424,19500.0
2005-06-17 14:10:00,87.37,87.37,87.26,87.27,11400.0,71.5424,71.5424,71.4524,71.4606,11400.0
2005-06-17 14:20:00,87.27,87.28,87.13,87.18,15400.0,71.4606,71.4688,71.3459,71.3869,15400.0
2005-06-17 14:30:00,87.17,87.32,87.12,87.29,26500.0,71.3787,71.5015,71.3377,71.4769,26500.0
2005-06-17 14:40:00,87.26,87.45,87.26,87.4,24700.0,71.4524,71.608,71.4524,71.567,24700.0
2005-06-17 14:50:00,87.39,87.41,87.31,87.31,16000.0,71.5588,71.5752,71.4933,71.4933,16000.0
2005-06-17 15:00:00,87.29,87.43,87.28,87.4,40400.0,71.4769,71.5916,71.4688,71.567,40400.0
2005-06-17 15:10:00,87.4,87.42,87.33,87.39,22800.0,71.567,71.5834,71.5097,71.5588,22800.0
2005-06-17 15:20:00,87.41,87.42,87.36,87.36,19300.0,71.5752,71.5834,71.5343,71.5343,19300.0
2005-06-17 15:30:00,87.38,87.43,87.25,87.33,34600.0,71.5506,71.5916,71.4442,71.5097,34600.0
2005-06-17 15:40:00,87.32,87.38,87.28,87.37,29600.0,71.5015,71.5506,71.4688,71.5424,29600.0
2005-06-17 15:50:00,87.37,87.38,87.34,87.34,40800.0,71.5424,71.5506,71.5179,71.5179,40800.0
2005-06-20 09:30:00,87.49,87.49,86.92,87.01,108200.0,71.6407,71.6407,71.174,71.2477,108200.0
2005-06-20 09:40:00,87.01,87.08,86.88,87.05,45700.0,71.2477,71.305,71.1412,71.2804,45700.0
2005-06-20 09:50:00,87.04,87.25,86.51,86.59,106300.0,71.2722,71.4442,70.8382,70.9037,106300.0
2005-06-20 10:00:00,86.62,86.8,86.56,86.66,35900.0,70.9283,71.0757,70.8792,70.9611,35900.0
2005-06-20 10:10:00,86.66,86.75,86.64,86.67,35700.0,70.9611,71.0348,70.9447,70.9693,35700.0
2005-06-20 10:20:00,86.69,86.78,86.63,86.69,55600.0,70.9856,71.0593,70.9365,70.9856,55600.0
2005-06-20 10:30:00,86.69,87.04,86.69,86.94,49800.0,70.9856,71.2722,70.9856,71.1903,49800.0
2005-06-20 10:40:00,86.95,87.01,86.88,86.89,54900.0,71.1985,71.2477,71.1412,71.1494,54900.0
2005-06-20 10:50:00,86.88,86.96,86.82,86.96,30600.0,71.1412,71.2067,71.0921,71.2067,30600.0
2005-06-20 11:00:00,87.04,87.06,86.94,87.0,116000.0,71.2722,71.2886,71.1903,71.2395,116000.0
2005-06-20 11:10:00,86.95,87.03,86.89,87.0,19900.0,71.1985,71.264,71.1494,71.2395,19900.0
2005-06-20 11:20:00,86.97,87.08,86.87,87.06,44800.0,71.2149,71.305,71.133,71.2886,44800.0
2005-06-20 11:30:00,87.05,87.05,86.87,87.0,39800.0,71.2804,71.2804,71.133,71.2395,39800.0
2005-06-20 11:40:00,86.99,87.04,86.96,86.98,41900.0,71.2313,71.2722,71.2067,71.2231,41900.0
2005-06-20 11:50:00,86.97,87.03,86.97,87.03,41200.0,71.2149,71.264,71.2149,71.264,41200.0
2005-06-20 12:00:00,87.06,87.12,86.91,87.01,27300.0,71.2886,71.3377,71.1658,71.2477,27300.0
2005-06-20 12:10:00,87.01,87.13,87.01,87.04,17700.0,71.2477,71.3459,71.2477,71.2722,17700.0
2005-06-20 12:20:00,87.05,87.15,87.02,87.13,21100.0,71.2804,71.3623,71.2559,71.3459,21100.0
2005-06-20 12:30:00,87.14,87.17,87.12,87.14,13800.0,71.3541,71.3787,71.3377,71.3541,13800.0
2005-06-20 12:40:00,87.13,87.13,87.05,87.07,26500.0,71.3459,71.3459,71.2804,71.2968,26500.0
2005-06-20 12:50:00,87.07,87.15,87.07,87.09,12800.0,71.2968,71.3623,71.2968,71.3132,12800.0
2005-06-20 13:00:00,87.07,87.19,87.05,87.16,21800.0,71.2968,71.3951,71.2804,71.3705,21800.0
2005-06-20 13:10:00,87.16,87.18,87.13,87.17,16500.0,71.3705,71.3869,71.3459,71.3787,16500.0
2005-06-20 13:20:00,87.16,87.17,87.11,87.17,11700.0,71.3705,71.3787,71.3295,71.3787,11700.0
2005-06-20 13:30:00,87.17,87.21,87.12,87.21,20800.0,71.3787,71.4114,71.3377,71.4114,20800.0
2005-06-20 13:40:00,87.2,87.38,87.18,87.38,28400.0,71.4032,71.5506,71.3869,71.5506,28400.0
2005-06-20 13:50:00,87.38,87.5,87.38,87.48,30200.0,71.5506,71.6489,71.5506,71.6325,30200.0
2005-06-20 14:00:00,87.48,87.58,87.22,87.22,47000.0,71.6325,71.7144,71.4196,71.4196,47000.0
2005-06-20 14:10:00,87.22,87.35,87.21,87.32,40200.0,71.4196,71.5261,71.4114,71.5015,40200.0
2005-06-20 14:20:00,87.32,87.48,87.32,87.48,28000.0,71.5015,71.6325,71.5015,71.6325,28000.0
2005-06-20 14:30:00,87.48,87.7,87.33,87.64,90200.0,71.6325,71.8127,71.5097,71.7635,90200.0
2005-06-20 14:40:00,87.64,87.93,87.64,87.73,92900.0,71.7635,72.001,71.7635,71.8372,92900.0
2005-06-20 14:50:00,87.72,87.83,87.67,87.83,95000.0,71.829,71.9191,71.7881,71.9191,95000.0
2005-06-20 15:00:00,87.8,87.94,87.74,87.93,112800.0,71.8946,72.0092,71.8454,72.001,112800.0
2005-06-20 15:10:00,87.93,88.2,87.79,88.11,94200.0,72.001,72.2221,71.8864,72.1484,94200.0
2005-06-20 15:20:00,88.1,88.15,87.88,87.91,85100.0,72.1402,72.1811,71.9601,71.9846,85100.0
2005-06-20 15:30:00,87.92,88.0,87.81,87.95,89200.0,71.9928,72.0583,71.9027,72.0174,89200.0
2005-06-20 15:40:00,87.95,88.0,87.88,87.94,57300.0,72.0174,72.0583,71.9601,72.0092,57300.0
2005-06-20 15:50:00,87.94,87.96,87.73,87.73,78100.0,72.0092,72.0256,71.8372,71.8372,78100.0
2005-06-21 09:30:00,88.31,88.37,88.0,88.32,99000.0,72.3122,72.3613,72.0583,72.3203,99000.0
2005-06-21 09:40:00,88.28,88.4,88.04,88.29,65500.0,72.2876,72.3859,72.0911,72.2958,65500.0
2005-06-21 09:50:00,88.26,88.3,87.72,87.97,66600.0,72.2712,72.304,71.829,72.0338,66600.0
2005-06-21 10:00:00,87.97,87.97,87.54,87.84,73300.0,72.0338,72.0338,71.6817,71.9273,73300.0
2005-06-21 10:10:00,87.84,87.84,87.48,87.61,54700.0,71.9273,71.9273,71.6325,71.739,54700.0
2005-06-21 10:20:00,87.58,88.05,87.44,88.05,77900.0,71.7144,72.0993,71.5998,72.0993,77900.0
2005-06-21 10:30:00,88.05,88.19,87.95,88.07,67900.0,72.0993,72.2139,72.0174,72.1156,67900.0
2005-06-21 10:40:00,88.08,88.23,88.05,88.08,68000.0,72.1238,72.2467,72.0993,72.1238,68000.0
2005-06-21 10:50:00,88.08,88.08,87.83,87.87,33000.0,72.1238,72.1238,71.9191,71.9519,33000.0
2005-06-21 11:00:00,87.88,87.88,87.65,87.78,53900.0,71.9601,71.9601,71.7717,71.8782,53900.0
2005-06-21 11:10:00,87.81,87.81,87.66,87.69,25000.0,71.9027,71.9027,71.7799,71.8045,25000.0
2005-06-21 11:20:00,87.7,87.71,87.53,87.69,46100.0,71.8127,71.8209,71.6735,71.8045,46100.0
2005-06-21 11:30:00,87.69,87.7,87.58,87.66,26800.0,71.8045,71.8127,71.7144,71.7799,26800.0
2005-06-21 11:40:00,87.66,87.67,87.5,87.61,26200.0,71.7799,71.7881,71.6489,71.739,26200.0
2005-06-21 11:50:00,87.61,87.68,87.57,87.58,6400.0,71.739,71.7963,71.7062,71.7144,6400.0
2005-06-21 12:00:00,87.57,87.76,87.51,87.76,20500.0,71.7062,71.8618,71.6571,71.8618,20500.0
2005-06-21 12:10:00,87.76,87.8,87.7,87.7,19200.0,71.8618,71.8946,71.8127,71.8127,19200.0
2005-06-21 12:20:00,87.7,87.72,87.6,87.62,19900.0,71.8127,71.829,71.7308,71.7472,19900.0
2005-06-21 12:30:00,87.62,87.75,87.61,87.73,23700.0,71.7472,71.8536,71.739,71.8372,23700.0
2005-06-21 12:40:00,87.75,87.76,87.55,87.7,19400.0,71.8536,71.8618,71.6898,71.8127,19400.0
2005-06-21 12:50:00,87.7,87.82,87.67,87.7,18900.0,71.8127,71.9109,71.7881,71.8127,18900.0
2005-06-21 13:00:00,87.66,87.67,87.44,87.48,19400.0,71.7799,71.7881,71.5998,71.6325,19400.0
2005-06-21 13:10:00,87.5,87.7,87.47,87.57,22700.0,71.6489,71.8127,71.6243,71.7062,22700.0
2005-06-21 13:20:00,87.55,87.64,87.4,87.59,32900.0,71.6898,71.7635,71.567,71.7226,32900.0
2005-06-21 13:30:00,87.61,87.64,87.5,87.54,19300.0,71.739,71.7635,71.6489,71.6817,19300.0
2005-06-21 13:40:00,87.56,87.88,87.5,87.71,40500.0,71.698,71.9601,71.6489,71.8209,40500.0
2005-06-21 13:50:00,87.71,87.77,87.65,87.75,30900.0,71.8209,71.87,71.7717,71.8536,30900.0
2005-06-21 14:00:00,87.75,87.78,87.63,87.67,42700.0,71.8536,71.8782,71.7553,71.7881,42700.0
2005-06-21 14:10:00,87.66,87.85,87.66,87.69,35200.0,71.7799,71.9355,71.7799,71.8045,35200.0
2005-06-21 14:20:00,87.73,87.75,87.65,87.71,24300.0,71.8372,71.8536,71.7717,71.8209,24300.0
2005-06-21 14:30:00,87.72,87.93,87.66,87.93,40700.0,71.829,72.001,71.7799,72.001,40700.0
2005-06-21 14:40:00,87.93,88.26,87.92,88.22,100800.0,72.001,72.2712,71.9928,72.2385,100800.0
2005-06-21 14:50:00,88.23,88.31,87.95,87.98,114300.0,72.2467,72.3122,72.0174,72.0419,114300.0
2005-06-21 15:00:00,87.98,88.03,87.91,87.97,70800.0,72.0419,72.0829,71.9846,72.0338,70800.0
2005-06-21 15:10:00,87.94,88.06,87.9,87.96,95700.0,72.0092,72.1075,71.9764,72.0256,95700.0
2005-06-21 15:20:00,87.96,88.18,87.96,88.16,129000.0,72.0256,72.2057,72.0256,72.1893,129000.0
2005-06-21 15:30:00,88.09,88.44,88.07,88.44,113000.0,72.132,72.4186,72.1156,72.4186,113000.0
2005-06-21 15:40:00,88.44,88.45,88.35,88.42,114300.0,72.4186,72.4268,72.3449,72.4022,114300.0
2005-06-21 15:50:00,88.43,88.6,88.27,88.29,110400.0,72.4104,72.5496,72.2794,72.2958,110400.0
2005-06-22 09:30:00,88.44,88.79,88.35,88.47,66000.0,72.4186,72.7052,72.3449,72.4432,66000.0
2005-06-22 09:40:00,88.45,88.49,88.16,88.16,38700.0,72.4268,72.4596,72.1893,72.1893,38700.0
2005-06-22 09:50:00,88.17,88.5,88.17,88.23,35600.0,72.1975,72.4677,72.1975,72.2467,35600.0
2005-06-22 10:00:00,88.23,88.3,88.08,88.19,33800.0,72.2467,72.304,72.1238,72.2139,33800.0
2005-06-22 10:10:00,88.2,88.2,87.96,87.98,28000.0,72.2221,72.2221,72.0256,72.0419,28000.0
2005-06-22 10:20:00,87.99,88.09,87.88,87.9,37800.0,72.0501,72.132,71.9601,71.9764,37800.0
2005-06-22 10:30:00,87.91,88.09,87.78,88.01,50000.0,71.9846,72.132,71.8782,72.0665,50000.0
2005-06-22 10:40:00,87.99,88.15,87.99,88.0,24400.0,72.0501,72.1811,72.0501,72.0583,24400.0
2005-06-22 10:50:00,88.0,88.0,87.45,87.49,48600.0,72.0583,72.0583,71.608,71.6407,48600.0
2005-06-22 11:00:00,87.46,87.47,87.25,87.46,59200.0,71.6161,71.6243,71.4442,71.6161,59200.0
2005-06-22 11:10:00,87.45,87.78,87.45,87.71,19100.0,71.608,71.8782,71.608,71.8209,19100.0
2005-06-22 11:20:00,87.71,87.98,87.65,87.98,33000.0,71.8209,72.0419,71.7717,72.0419,33000.0
2005-06-22 11:30:00,87.97,87.97,87.78,87.78,19000.0,72.0338,72.0338,71.8782,71.8782,19000.0
2005-06-22 11:40:00,87.79,87.85,87.77,87.85,14200.0,71.8864,71.9355,71.87,71.9355,14200.0
2005-06-22 11:50:00,87.85,87.9,87.58,87.77,32500.0,71.9355,71.9764,71.7144,71.87,32500.0
2005-06-22 12:00:00,87.77,87.84,87.72,87.75,28300.0,71.87,71.9273,71.829,71.8536,28300.0
2005-06-22 12:10:00,87.75,87.95,87.69,87.85,18700.0,71.8536,72.0174,71.8045,71.9355,18700.0
2005-06-22 12:20:00,87.84,87.9,87.79,87.82,8900.0,71.9273,71.9764,71.8864,71.9109,8900.0
2005-06-22 12:30:00,87.81,87.91,87.81,87.89,22200.0,71.9027,71.9846,71.9027,71.9682,22200.0
2005-06-22 12:40:00,87.9,88.08,87.88,88.07,17300.0,71.9764,72.1238,71.9601,72.1156,17300.0
2005-06-22 12:50:00,88.06,88.11,88.04,88.07,14800.0,72.1075,72.1484,72.0911,72.1156,14800.0
2005-06-22 13:00:00,88.1,88.17,88.07,88.16,18000.0,72.1402,72.1975,72.1156,72.1893,18000.0
2005-06-22 13:10:00,88.15,88.17,88.11,88.13,10900.0,72.1811,72.1975,72.1484,72.1648,10900.0
2005-06-22 13:20:00,88.12,88.18,88.04,88.13,18000.0,72.1566,72.2057,72.0911,72.1648,18000.0
2005-06-22 13:30:00,88.14,88.17,88.09,88.14,14700.0,72.173,72.1975,72.132,72.173,14700.0
2005-06-22 13:40:00,88.14,88.14,87.98,87.98,12500.0,72.173,72.173,72.0419,72.0419,12500.0
2005-06-22 13:50:00,87.97,87.99,87.92,87.92,7200.0,72.0338,72.0501,71.9928,71.9928,7200.0
2005-06-22 14:00:00,87.92,87.92,87.73,87.78,26500.0,71.9928,71.9928,71.8372,71.8782,26500.0
2005-06-22 14:10:00,87.76,87.97,87.71,87.93,14600.0,71.8618,72.0338,71.8209,72.001,14600.0
2005-06-22 14:20:00,87.94,88.12,87.89,88.0,27100.0,72.0092,72.1566,71.9682,72.0583,27100.0
2005-06-22 14:30:00,87.99,88.07,87.93,87.97,21100.0,72.0501,72.1156,72.001,72.0338,21100.0
2005-06-22 14:40:00,87.98,88.09,87.85,87.95,18600.0,72.0419,72.132,71.9355,72.0174,18600.0
2005-06-22 14:50:00,87.91,88.09,87.89,88.0,22100.0,71.9846,72.132,71.9682,72.0583,22100.0
2005-06-22 15:00:00,88.01,88.06,87.92,87.93,25400.0,72.0665,72.1075,71.9928,72.001,25400.0
2005-06-22 15:10:00,87.93,88.05,87.93,88.01,18400.0,72.001,72.0993,72.001,72.0665,18400.0
2005-06-22 15:20:00,88.0,88.13,87.97,88.08,30500.0,72.0583,72.1648,72.0338,72.1238,30500.0
2005-06-22 15:30:00,88.07,88.26,87.96,88.25,58200.0,72.1156,72.2712,72.0256,72.263,58200.0
2005-06-22 15:40:00,88.22,88.42,88.16,88.34,50700.0,72.2385,72.4022,72.1893,72.3367,50700.0
2005-06-22 15:50:00,88.34,88.41,88.18,88.19,54300.0,72.3367,72.394,72.2057,72.2139,54300.0
2005-06-23 09:30:00,85.75,85.75,84.05,84.09,987500.0,70.2159,70.2159,68.8239,68.8566,987500.0
2005-06-23 09:40:00,84.11,84.15,82.2,82.75,1055100.0,68.873,68.9058,67.309,67.7594,1055100.0
2005-06-23 09:50:00,82.74,83.4,82.19,83.25,774000.0,67.7512,68.2916,67.3008,68.1688,774000.0
2005-06-23 10:00:00,83.2,83.35,82.25,82.64,696600.0,68.1279,68.2507,67.35,67.6693,696600.0
2005-06-23 10:10:00,82.63,82.85,82.61,82.7,282300.0,67.6611,67.8413,67.6447,67.7184,282300.0
2005-06-23 10:20:00,82.7,82.95,82.58,82.92,302000.0,67.7184,67.9232,67.6202,67.8986,302000.0
2005-06-23 10:30:00,82.92,83.2,82.85,83.11,399000.0,67.8986,68.1279,67.8413,68.0542,399000.0
2005-06-23 10:40:00,83.1,83.15,82.88,82.99,279700.0,68.046,68.0869,67.8658,67.9559,279700.0
2005-06-23 10:50:00,82.98,83.43,82.91,83.4,162400.0,67.9477,68.3162,67.8904,68.2916,162400.0
2005-06-23 11:00:00,83.4,83.5,83.0,83.29,204700.0,68.2916,68.3735,67.9641,68.2016,204700.0
2005-06-23 11:10:00,83.28,83.32,82.86,83.09,168400.0,68.1934,68.2261,67.8495,68.0378,168400.0
2005-06-23 11:20:00,83.07,83.16,82.97,83.12,191800.0,68.0214,68.0951,67.9395,68.0624,191800.0
2005-06-23 11:30:00,83.1,83.13,83.01,83.06,134700.0,68.046,68.0705,67.9723,68.0132,134700.0
2005-06-23 11:40:00,83.06,83.15,82.7,82.86,239300.0,68.0132,68.0869,67.7184,67.8495,239300.0
2005-06-23 11:50:00,82.87,82.95,82.61,82.63,198500.0,67.8576,67.9232,67.6447,67.6611,198500.0
2005-06-23 12:00:00,82.68,82.74,82.53,82.7,216700.0,67.7021,67.7512,67.5792,67.7184,216700.0
2005-06-23 12:10:00,82.69,82.71,82.54,82.6,164000.0,67.7103,67.7266,67.5874,67.6366,164000.0
2005-06-23 12:20:00,82.6,82.66,82.5,82.59,108300.0,67.6366,67.6857,67.5547,67.6284,108300.0
2005-06-23 12:30:00,82.55,82.64,82.47,82.56,198000.0,67.5956,67.6693,67.5301,67.6038,198000.0
2005-06-23 12:40:00,82.52,82.55,82.19,82.25,320700.0,67.5711,67.5956,67.3008,67.35,320700.0
2005-06-23 12:50:00,82.21,82.21,81.63,81.64,385800.0,67.3172,67.3172,66.8423,66.8505,385800.0
2005-06-23 13:00:00,81.65,81.97,81.5,81.79,181400.0,66.8587,67.1207,66.7358,66.9733,181400.0
2005-06-23 13:10:00,81.79,82.05,81.72,81.93,147700.0,66.9733,67.1862,66.916,67.0879,147700.0
2005-06-23 13:20:00,81.93,82.0,81.79,81.84,120500.0,67.0879,67.1453,66.9733,67.0142,120500.0
2005-06-23 13:30:00,81.8,81.84,81.4,81.4,222300.0,66.9815,67.0142,66.6539,66.6539,222300.0
2005-06-23 13:40:00,81.43,81.83,81.23,81.32,160600.0,66.6785,67.006,66.5147,66.5884,160600.0
2005-06-23 13:50:00,81.32,81.66,81.03,81.25,250000.0,66.5884,66.8668,66.351,66.5311,250000.0
2005-06-23 14:00:00,81.29,81.88,81.17,81.8,267900.0,66.5639,67.047,66.4656,66.9815,267900.0
2005-06-23 14:10:00,81.79,81.82,81.12,81.78,155600.0,66.9733,66.9979,66.4247,66.9651,155600.0
2005-06-23 14:20:00,81.77,81.84,81.46,81.77,107200.0,66.9569,67.0142,66.7031,66.9569,107200.0
2005-06-23 14:30:00,81.78,81.9,81.11,81.59,279300.0,66.9651,67.0634,66.4165,66.8095,279300.0
2005-06-23 14:40:00,81.6,81.77,81.25,81.5,189200.0,66.8177,66.9569,66.5311,66.7358,189200.0
2005-06-23 14:50:00,81.49,81.79,81.32,81.46,178200.0,66.7276,66.9733,66.5884,66.7031,178200.0
2005-06-23 15:00:00,81.1,81.76,81.1,81.34,238200.0,66.4083,66.9487,66.4083,66.6048,238200.0
2005-06-23 15:10:00,81.35,81.57,81.06,81.31,211100.0,66.613,66.7931,66.3755,66.5802,211100.0
2005-06-23 15:20:00,81.28,81.6,81.11,81.11,272200.0,66.5557,66.8177,66.4165,66.4165,272200.0
2005-06-23 15:30:00,81.3,81.35,81.06,81.32,257900.0,66.5721,66.613,66.3755,66.5884,257900.0
2005-06-23 15:40:00,81.29,81.43,80.91,80.99,417500.0,66.5639,66.6785,66.2527,66.3182,417500.0
2005-06-23 15:50:00,81.0,81.4,80.6,80.65,531700.0,66.3264,66.6539,65.9989,66.0398,531700.0
2005-06-24 09:30:00,81.5,81.5,80.95,80.96,372500.0,66.7358,66.7358,66.2855,66.2937,372500.0
2005-06-24 09:40:00,80.96,80.96,79.55,80.13,421000.0,66.2937,66.2937,65.1391,65.614,421000.0
2005-06-24 09:50:00,80.14,80.43,79.85,79.96,206300.0,65.6222,65.8597,65.3847,65.4748,206300.0
2005-06-24 10:00:00,79.96,80.66,79.8,80.48,236100.0,65.4748,66.048,65.3438,65.9006,236100.0
2005-06-24 10:10:00,80.48,80.48,80.06,80.16,118400.0,65.9006,65.9006,65.5567,65.6386,118400.0
2005-06-24 10:20:00,80.16,80.31,80.02,80.18,117900.0,65.6386,65.7614,65.5239,65.655,117900.0
2005-06-24 10:30:00,80.19,80.22,80.0,80.14,136700.0,65.6631,65.6877,65.5076,65.6222,136700.0
2005-06-24 10:40:00,80.13,80.25,80.05,80.24,81500.0,65.614,65.7123,65.5485,65.7041,81500.0
2005-06-24 10:50:00,80.24,80.81,80.23,80.45,115200.0,65.7041,66.1708,65.6959,65.876,115200.0
2005-06-24 11:00:00,80.43,80.47,80.31,80.35,99700.0,65.8597,65.8924,65.7614,65.7942,99700.0
2005-06-24 11:10:00,80.34,80.42,80.33,80.38,84000.0,65.786,65.8515,65.7778,65.8187,84000.0
2005-06-24 11:20:00,80.38,80.49,80.35,80.38,68600.0,65.8187,65.9088,65.7942,65.8187,68600.0
2005-06-24 11:30:00,80.37,80.4,80.04,80.1,175500.0,65.8105,65.8351,65.5403,65.5894,175500.0
2005-06-24 11:40:00,80.1,80.29,80.08,80.2,124300.0,65.5894,65.745,65.5731,65.6713,124300.0
2005-06-24 11:50:00,80.21,80.25,80.09,80.2,105200.0,65.6795,65.7123,65.5813,65.6713,105200.0
2005-06-24 12:00:00,80.21,80.21,80.01,80.01,50500.0,65.6795,65.6795,65.5158,65.5158,50500.0
2005-06-24 12:10:00,80.01,80.11,80.01,80.06,64800.0,65.5158,65.5976,65.5158,65.5567,64800.0
2005-06-24 12:20:00,80.07,80.07,80.0,80.02,50200.0,65.5649,65.5649,65.5076,65.5239,50200.0
2005-06-24 12:30:00,80.02,80.15,80.01,80.07,91800.0,65.5239,65.6304,65.5158,65.5649,91800.0
2005-06-24 12:40:00,80.06,80.08,80.03,80.05,55000.0,65.5567,65.5731,65.5321,65.5485,55000.0
2005-06-24 12:50:00,80.05,80.11,79.98,79.99,125400.0,65.5485,65.5976,65.4912,65.4994,125400.0
2005-06-24 13:00:00,79.99,80.06,79.95,80.0,88800.0,65.4994,65.5567,65.4666,65.5076,88800.0
2005-06-24 13:10:00,80.0,80.07,79.95,80.01,73000.0,65.5076,65.5649,65.4666,65.5158,73000.0
2005-06-24 13:20:00,80.01,80.02,79.92,79.95,47800.0,65.5158,65.5239,65.4421,65.4666,47800.0
2005-06-24 13:30:00,79.94,80.01,79.9,79.95,52700.0,65.4584,65.5158,65.4257,65.4666,52700.0
2005-06-24 13:40:00,79.91,79.95,79.75,79.88,73600.0,65.4339,65.4666,65.3029,65.4093,73600.0
2005-06-24 13:50:00,79.87,79.98,79.8,79.94,50200.0,65.4011,65.4912,65.3438,65.4584,50200.0
2005-06-24 14:00:00,79.93,79.95,79.87,79.9,93600.0,65.4502,65.4666,65.4011,65.4257,93600.0
2005-06-24 14:10:00,79.91,80.0,79.9,80.0,74000.0,65.4339,65.5076,65.4257,65.5076,74000.0
2005-06-24 14:20:00,80.0,80.0,79.83,79.88,94000.0,65.5076,65.5076,65.3684,65.4093,94000.0
2005-06-24 14:30:00,79.83,80.22,79.83,80.04,97600.0,65.3684,65.6877,65.3684,65.5403,97600.0
2005-06-24 14:40:00,80.04,80.09,79.9,79.97,131000.0,65.5403,65.5813,65.4257,65.483,131000.0
2005-06-24 14:50:00,79.96,80.01,79.88,79.9,53900.0,65.4748,65.5158,65.4093,65.4257,53900.0
2005-06-24 15:00:00,79.9,79.9,79.65,79.78,98600.0,65.4257,65.4257,65.221,65.3274,98600.0
2005-06-24 15:10:00,79.78,79.91,79.76,79.91,111800.0,65.3274,65.4339,65.311,65.4339,111800.0
2005-06-24 15:20:00,79.9,80.15,79.9,80.09,228200.0,65.4257,65.6304,65.4257,65.5813,228200.0
2005-06-24 15:30:00,80.09,80.24,80.07,80.23,191500.0,65.5813,65.7041,65.5649,65.6959,191500.0
2005-06-24 15:40:00,80.23,80.31,80.13,80.17,179500.0,65.6959,65.7614,65.614,65.6468,179500.0
2005-06-24 15:50:00,80.18,80.24,80.09,80.17,191100.0,65.655,65.7041,65.5813,65.6468,191100.0
2005-06-27 09:30:00,80.11,80.5,80.1,80.5,113000.0,65.5976,65.917,65.5894,65.917,113000.0
2005-06-27 09:40:00,80.5,81.05,80.25,80.42,122600.0,65.917,66.3674,65.7123,65.8515,122600.0
2005-06-27 09:50:00,80.36,80.79,80.36,80.5,51800.0,65.8023,66.1545,65.8023,65.917,51800.0
2005-06-27 10:00:00,80.48,80.54,80.13,80.31,55800.0,65.9006,65.9497,65.614,65.7614,55800.0
2005-06-27 10:10:00,80.32,80.49,80.1,80.45,89000.0,65.7696,65.9088,65.5894,65.876,89000.0
2005-06-27 10:20:00,80.52,80.52,80.15,80.41,61500.0,65.9334,65.9334,65.6304,65.8433,61500.0
2005-06-27 10:30:00,80.41,80.41,80.24,80.28,78200.0,65.8433,65.8433,65.7041,65.7368,78200.0
2005-06-27 10:40:00,80.26,80.26,79.81,80.02,148900.0,65.7205,65.7205,65.352,65.5239,148900.0
2005-06-27 10:50:00,80.01,80.15,80.0,80.03,76200.0,65.5158,65.6304,65.5076,65.5321,76200.0
2005-06-27 11:00:00,80.04,80.12,80.03,80.07,39200.0,65.5403,65.6058,65.5321,65.5649,39200.0
2005-06-27 11:10:00,80.09,80.16,80.01,80.14,30700.0,65.5813,65.6386,65.5158,65.6222,30700.0
2005-06-27 11:20:00,80.13,80.24,80.03,80.15,75600.0,65.614,65.7041,65.5321,65.6304,75600.0
2005-06-27 11:30:00,80.15,80.18,80.05,80.1,47800.0,65.6304,65.655,65.5485,65.5894,47800.0
2005-06-27 11:40:00,80.1,80.25,80.01,80.21,53300.0,65.5894,65.7123,65.5158,65.6795,53300.0
2005-06-27 11:50:00,80.24,80.29,80.05,80.14,41500.0,65.7041,65.745,65.5485,65.6222,41500.0
2005-06-27 12:00:00,80.12,80.18,80.05,80.12,101500.0,65.6058,65.655,65.5485,65.6058,101500.0
2005-06-27 12:10:00,80.13,80.15,79.92,80.0,61800.0,65.614,65.6304,65.4421,65.5076,61800.0
2005-06-27 12:20:00,80.0,80.04,79.95,80.0,62200.0,65.5076,65.5403,65.4666,65.5076,62200.0
2005-06-27 12:30:00,79.96,80.02,79.82,79.89,41600.0,65.4748,65.5239,65.3602,65.4175,41600.0
2005-06-27 12:40:00,79.88,79.97,79.88,79.9,33400.0,65.4093,65.483,65.4093,65.4257,33400.0
2005-06-27 12:50:00,79.9,79.95,79.82,79.91,46000.0,65.4257,65.4666,65.3602,65.4339,46000.0
2005-06-27 13:00:00,79.91,79.94,79.79,79.8,19700.0,65.4339,65.4584,65.3356,65.3438,19700.0
2005-06-27 13:10:00,79.8,79.88,79.74,79.87,21300.0,65.3438,65.4093,65.2947,65.4011,21300.0
2005-06-27 13:20:00,79.88,79.94,79.83,79.88,28400.0,65.4093,65.4584,65.3684,65.4093,28400.0
2005-06-27 13:30:00,79.88,79.91,79.85,79.91,38500.0,65.4093,65.4339,65.3847,65.4339,38500.0
2005-06-27 13:40:00,79.9,79.92,79.75,79.85,39300.0,65.4257,65.4421,65.3029,65.3847,39300.0
2005-06-27 13:50:00,79.83,79.85,79.72,79.8,43200.0,65.3684,65.3847,65.2783,65.3438,43200.0
2005-06-27 14:00:00,79.8,79.86,79.79,79.85,54000.0,65.3438,65.3929,65.3356,65.3847,54000.0
2005-06-27 14:10:00,79.85,79.85,79.77,79.77,25800.0,65.3847,65.3847,65.3192,65.3192,25800.0
2005-06-27 14:20:00,79.76,79.78,79.68,79.73,28200.0,65.311,65.3274,65.2455,65.2865,28200.0
2005-06-27 14:30:00,79.73,79.91,79.67,79.76,62000.0,65.2865,65.4339,65.2373,65.311,62000.0
2005-06-27 14:40:00,79.76,79.76,79.63,79.75,43300.0,65.311,65.311,65.2046,65.3029,43300.0
2005-06-27 14:50:00,79.72,79.9,79.67,79.89,44000.0,65.2783,65.4257,65.2373,65.4175,44000.0
2005-06-27 15:00:00,79.87,80.06,79.83,80.04,67600.0,65.4011,65.5567,65.3684,65.5403,67600.0
2005-06-27 15:10:00,80.05,80.14,80.03,80.11,53100.0,65.5485,65.6222,65.5321,65.5976,53100.0
2005-06-27 15:20:00,80.14,80.2,80.09,80.1,65900.0,65.6222,65.6713,65.5813,65.5894,65900.0
2005-06-27 15:30:00,80.11,80.16,80.08,80.1,44900.0,65.5976,65.6386,65.5731,65.5894,44900.0
2005-06-27 15:40:00,80.09,80.1,79.91,80.1,57900.0,65.5813,65.5894,65.4339,65.5894,57900.0
2005-06-27 15:50:00,80.09,80.35,80.09,80.13,144700.0,65.5813,65.7942,65.5813,65.614,144700.0
2005-06-28 09:30:00,80.35,80.82,80.35,80.82,59400.0,65.7942,66.179,65.7942,66.179,59400.0
2005-06-28 09:40:00,80.72,81.22,80.72,81.15,113300.0,66.0971,66.5066,66.0971,66.4492,113300.0
2005-06-28 09:50:00,81.15,81.4,81.02,81.32,79400.0,66.4492,66.6539,66.3428,66.5884,79400.0
2005-06-28 10:00:00,81.33,81.51,81.22,81.41,93300.0,66.5966,66.744,66.5066,66.6621,93300.0
2005-06-28 10:10:00,81.41,81.7,81.36,81.4,124800.0,66.6621,66.8996,66.6212,66.6539,124800.0
2005-06-28 10:20:00,81.39,81.41,81.06,81.28,83100.0,66.6458,66.6621,66.3755,66.5557,83100.0
2005-06-28 10:30:00,81.29,81.35,81.1,81.3,44200.0,66.5639,66.613,66.4083,66.5721,44200.0
2005-06-28 10:40:00,81.27,81.3,81.01,81.04,50300.0,66.5475,66.5721,66.3346,66.3592,50300.0
2005-06-28 10:50:00,81.02,81.03,80.55,80.72,140800.0,66.3428,66.351,65.9579,66.0971,140800.0
2005-06-28 11:00:00,80.72,80.95,80.72,80.94,44700.0,66.0971,66.2855,66.0971,66.2773,44700.0
2005-06-28 11:10:00,80.94,80.95,80.78,80.83,39900.0,66.2773,66.2855,66.1463,66.1872,39900.0
2005-06-28 11:20:00,80.84,80.91,80.74,80.86,40100.0,66.1954,66.2527,66.1135,66.2118,40100.0
2005-06-28 11:30:00,80.84,81.05,80.78,80.95,42000.0,66.1954,66.3674,66.1463,66.2855,42000.0
2005-06-28 11:40:00,80.93,81.1,80.87,80.94,35000.0,66.2691,66.4083,66.22,66.2773,35000.0
2005-06-28 11:50:00,80.9,80.92,80.74,80.83,40100.0,66.2445,66.2609,66.1135,66.1872,40100.0
2005-06-28 12:00:00,80.83,80.93,80.77,80.9,17800.0,66.1872,66.2691,66.1381,66.2445,17800.0
2005-06-28 12:10:00,80.93,81.01,80.93,80.95,36700.0,66.2691,66.3346,66.2691,66.2855,36700.0
2005-06-28 12:20:00,80.96,81.08,80.96,81.01,30700.0,66.2937,66.3919,66.2937,66.3346,30700.0
2005-06-28 12:30:00,81.0,81.02,80.95,80.98,36900.0,66.3264,66.3428,66.2855,66.31,36900.0
2005-06-28 12:40:00,80.97,81.01,80.9,80.97,35000.0,66.3018,66.3346,66.2445,66.3018,35000.0
2005-06-28 12:50:00,80.96,81.0,80.94,80.97,25200.0,66.2937,66.3264,66.2773,66.3018,25200.0
2005-06-28 13:00:00,80.97,81.06,80.94,80.99,36100.0,66.3018,66.3755,66.2773,66.3182,36100.0
2005-06-28 13:10:00,81.03,81.22,81.0,81.12,67600.0,66.351,66.5066,66.3264,66.4247,67600.0
2005-06-28 13:20:00,81.13,81.17,81.01,81.02,43200.0,66.4329,66.4656,66.3346,66.3428,43200.0
2005-06-28 13:30:00,81.01,81.22,81.0,81.13,43900.0,66.3346,66.5066,66.3264,66.4329,43900.0
2005-06-28 13:40:00,81.14,81.15,80.97,81.02,28200.0,66.441,66.4492,66.3018,66.3428,28200.0
2005-06-28 13:50:00,81.02,81.1,81.01,81.06,16300.0,66.3428,66.4083,66.3346,66.3755,16300.0
2005-06-28 14:00:00,81.06,81.11,80.97,81.1,47800.0,66.3755,66.4165,66.3018,66.4083,47800.0
2005-06-28 14:10:00,81.1,81.1,80.99,81.05,35800.0,66.4083,66.4083,66.3182,66.3674,35800.0
2005-06-28 14:20:00,81.05,81.06,80.98,81.03,25300.0,66.3674,66.3755,66.31,66.351,25300.0
2005-06-28 14:30:00,81.04,81.14,81.04,81.09,32700.0,66.3592,66.441,66.3592,66.4001,32700.0
2005-06-28 14:40:00,81.09,81.2,81.09,81.16,69100.0,66.4001,66.4902,66.4001,66.4574,69100.0
2005-06-28 14:50:00,81.16,81.16,81.01,81.02,45100.0,66.4574,66.4574,66.3346,66.3428,45100.0
2005-06-28 15:00:00,81.04,81.2,81.02,81.2,67400.0,66.3592,66.4902,66.3428,66.4902,67400.0
2005-06-28 15:10:00,81.2,81.35,81.14,81.29,83300.0,66.4902,66.613,66.441,66.5639,83300.0
2005-06-28 15:20:00,81.29,81.35,81.18,81.35,60000.0,66.5639,66.613,66.4738,66.613,60000.0
2005-06-28 15:30:00,81.35,81.5,81.31,81.46,102800.0,66.613,66.7358,66.5802,66.7031,102800.0
2005-06-28 15:40:00,81.46,81.56,81.44,81.55,160700.0,66.7031,66.785,66.6867,66.7768,160700.0
2005-06-28 15:50:00,81.55,81.66,81.55,81.66,189200.0,66.7768,66.8668,66.7768,66.8668,189200.0
2005-06-29 09:30:00,82.2,82.3,81.71,82.09,175600.0,67.309,67.3909,66.9078,67.2189,175600.0
2005-06-29 09:40:00,82.09,82.49,81.97,82.05,114100.0,67.2189,67.5465,67.1207,67.1862,114100.0
2005-06-29 09:50:00,82.06,82.21,81.78,81.84,164500.0,67.1944,67.3172,66.9651,67.0142,164500.0
2005-06-29 10:00:00,81.85,82.21,81.8,82.2,104000.0,67.0224,67.3172,66.9815,67.309,104000.0
2005-06-29 10:10:00,82.2,82.4,82.1,82.37,97800.0,67.309,67.4728,67.2271,67.4482,97800.0
2005-06-29 10:20:00,82.37,82.41,82.29,82.4,53000.0,67.4482,67.481,67.3827,67.4728,53000.0
2005-06-29 10:30:00,82.41,82.65,82.39,82.65,131700.0,67.481,67.6775,67.4646,67.6775,131700.0
2005-06-29 10:40:00,82.64,82.88,82.64,82.82,119400.0,67.6693,67.8658,67.6693,67.8167,119400.0
2005-06-29 10:50:00,82.82,82.93,82.72,82.91,105600.0,67.8167,67.9068,67.7348,67.8904,105600.0
2005-06-29 11:00:00,82.91,82.92,82.71,82.92,151700.0,67.8904,67.8986,67.7266,67.8986,151700.0
2005-06-29 11:10:00,82.89,82.94,82.8,82.9,46400.0,67.874,67.915,67.8003,67.8822,46400.0
2005-06-29 11:20:00,82.9,83.0,82.87,82.95,104600.0,67.8822,67.9641,67.8576,67.9232,104600.0
2005-06-29 11:30:00,82.95,83.0,82.92,82.95,46100.0,67.9232,67.9641,67.8986,67.9232,46100.0
2005-06-29 11:40:00,82.95,82.97,82.81,82.84,103200.0,67.9232,67.9395,67.8085,67.8331,103200.0
2005-06-29 11:50:00,82.82,82.88,82.74,82.86,91200.0,67.8167,67.8658,67.7512,67.8495,91200.0
2005-06-29 12:00:00,82.85,82.91,82.81,82.9,88500.0,67.8413,67.8904,67.8085,67.8822,88500.0
2005-06-29 12:10:00,82.9,83.01,82.82,83.0,75000.0,67.8822,67.9723,67.8167,67.9641,75000.0
2005-06-29 12:20:00,83.01,83.01,82.87,82.87,33400.0,67.9723,67.9723,67.8576,67.8576,33400.0
2005-06-29 12:30:00,82.86,82.91,82.86,82.9,33100.0,67.8495,67.8904,67.8495,67.8822,33100.0
2005-06-29 12:40:00,82.91,82.97,82.85,82.95,65600.0,67.8904,67.9395,67.8413,67.9232,65600.0
2005-06-29 12:50:00,82.95,82.96,82.86,82.91,45800.0,67.9232,67.9313,67.8495,67.8904,45800.0
2005-06-29 13:00:00,82.9,82.97,82.86,82.97,54600.0,67.8822,67.9395,67.8495,67.9395,54600.0
2005-06-29 13:10:00,82.97,83.06,82.96,83.03,118700.0,67.9395,68.0132,67.9313,67.9887,118700.0
2005-06-29 13:20:00,83.01,83.01,82.87,82.87,64000.0,67.9723,67.9723,67.8576,67.8576,64000.0
2005-06-29 13:30:00,82.88,82.98,82.84,82.9,73900.0,67.8658,67.9477,67.8331,67.8822,73900.0
2005-06-29 13:40:00,82.91,82.94,82.77,82.82,115100.0,67.8904,67.915,67.7758,67.8167,115100.0
2005-06-29 13:50:00,82.82,82.89,82.71,82.86,102800.0,67.8167,67.874,67.7266,67.8495,102800.0
2005-06-29 14:00:00,82.86,82.88,82.75,82.79,115400.0,67.8495,67.8658,67.7594,67.7921,115400.0
2005-06-29 14:10:00,82.79,83.01,82.79,82.96,102900.0,67.7921,67.9723,67.7921,67.9313,102900.0
2005-06-29 14:20:00,82.95,82.98,82.8,82.98,87100.0,67.9232,67.9477,67.8003,67.9477,87100.0
2005-06-29 14:30:00,82.97,83.3,82.94,83.29,198000.0,67.9395,68.2098,67.915,68.2016,198000.0
2005-06-29 14:40:00,83.27,83.37,83.26,83.34,110000.0,68.1852,68.2671,68.177,68.2425,110000.0
2005-06-29 14:50:00,83.34,83.35,83.29,83.3,190000.0,68.2425,68.2507,68.2016,68.2098,190000.0
2005-06-29 15:00:00,83.31,83.31,83.19,83.2,99000.0,68.2179,68.2179,68.1197,68.1279,99000.0
2005-06-29 15:10:00,83.2,83.25,83.15,83.22,127800.0,68.1279,68.1688,68.0869,68.1442,127800.0
2005-06-29 15:20:00,83.24,83.24,82.95,82.96,116100.0,68.1606,68.1606,67.9232,67.9313,116100.0
2005-06-29 15:30:00,82.97,83.01,82.91,83.01,221100.0,67.9395,67.9723,67.8904,67.9723,221100.0
2005-06-29 15:40:00,83.01,83.01,82.84,82.87,164300.0,67.9723,67.9723,67.8331,67.8576,164300.0
2005-06-29 15:50:00,82.85,82.9,82.74,82.74,160500.0,67.8413,67.8822,67.7512,67.7512,160500.0
2005-06-30 09:30:00,83.35,83.35,82.58,82.61,103700.0,68.2507,68.2507,67.6202,67.6447,103700.0
2005-06-30 09:40:00,82.63,82.95,82.62,82.68,72200.0,67.6611,67.9232,67.6529,67.7021,72200.0
2005-06-30 09:50:00,82.67,82.75,82.5,82.68,65800.0,67.6939,67.7594,67.5547,67.7021,65800.0
2005-06-30 10:00:00,82.69,82.99,82.62,82.8,90100.0,67.7103,67.9559,67.6529,67.8003,90100.0
2005-06-30 10:10:00,82.83,83.24,82.83,83.12,49200.0,67.8249,68.1606,67.8249,68.0624,49200.0
2005-06-30 10:20:00,83.13,83.14,82.38,82.39,151600.0,68.0705,68.0787,67.4564,67.4646,151600.0
2005-06-30 10:30:00,82.58,82.58,81.83,82.28,116400.0,67.6202,67.6202,67.006,67.3745,116400.0
2005-06-30 10:40:00,82.28,82.39,82.23,82.3,48500.0,67.3745,67.4646,67.3336,67.3909,48500.0
2005-06-30 10:50:00,82.29,82.35,82.25,82.32,47800.0,67.3827,67.4318,67.35,67.4073,47800.0
2005-06-30 11:00:00,82.32,82.33,82.2,82.21,41900.0,67.4073,67.4155,67.309,67.3172,41900.0
2005-06-30 11:10:00,82.21,82.22,82.13,82.17,46900.0,67.3172,67.3254,67.2517,67.2845,46900.0
2005-06-30 11:20:00,82.17,82.17,81.94,82.0,39700.0,67.2845,67.2845,67.0961,67.1453,39700.0
2005-06-30 11:30:00,82.0,82.0,81.59,81.7,72500.0,67.1453,67.1453,66.8095,66.8996,72500.0
2005-06-30 11:40:00,81.7,81.93,81.7,81.87,31900.0,66.8996,67.0879,66.8996,67.0388,31900.0
2005-06-30 11:50:00,81.88,82.06,81.87,82.01,48400.0,67.047,67.1944,67.0388,67.1534,48400.0
2005-06-30 12:00:00,82.01,82.09,82.0,82.02,35600.0,67.1534,67.2189,67.1453,67.1616,35600.0
2005-06-30 12:10:00,82.03,82.13,82.0,82.13,31400.0,67.1698,67.2517,67.1453,67.2517,31400.0
2005-06-30 12:20:00,82.13,82.3,82.09,82.27,19700.0,67.2517,67.3909,67.2189,67.3663,19700.0
2005-06-30 12:30:00,82.26,82.38,82.26,82.3,21300.0,67.3582,67.4564,67.3582,67.3909,21300.0
2005-06-30 12:40:00,82.29,82.33,82.26,82.32,20500.0,67.3827,67.4155,67.3582,67.4073,20500.0
2005-06-30 12:50:00,82.32,82.43,82.3,82.42,44600.0,67.4073,67.4974,67.3909,67.4892,44600.0
2005-06-30 13:00:00,82.44,82.46,82.42,82.43,13100.0,67.5055,67.5219,67.4892,67.4974,13100.0
2005-06-30 13:10:00,82.43,82.44,82.31,82.32,14400.0,67.4974,67.5055,67.3991,67.4073,14400.0
2005-06-30 13:20:00,82.32,82.34,82.31,82.31,17500.0,67.4073,67.4237,67.3991,67.3991,17500.0
2005-06-30 13:30:00,82.31,82.35,82.22,82.35,28100.0,67.3991,67.4318,67.3254,67.4318,28100.0
2005-06-30 13:40:00,82.35,82.59,82.33,82.54,44700.0,67.4318,67.6284,67.4155,67.5874,44700.0
2005-06-30 13:50:00,82.55,82.71,82.53,82.71,29600.0,67.5956,67.7266,67.5792,67.7266,29600.0
2005-06-30 14:00:00,82.7,82.74,82.66,82.74,20100.0,67.7184,67.7512,67.6857,67.7512,20100.0
2005-06-30 14:10:00,82.74,82.75,82.58,82.7,45500.0,67.7512,67.7594,67.6202,67.7184,45500.0
2005-06-30 14:20:00,82.7,82.7,82.27,82.34,45100.0,67.7184,67.7184,67.3663,67.4237,45100.0
2005-06-30 14:30:00,82.37,82.38,81.95,81.96,72500.0,67.4482,67.4564,67.1043,67.1125,72500.0
2005-06-30 14:40:00,81.96,81.98,81.64,81.86,103900.0,67.1125,67.1289,66.8505,67.0306,103900.0
2005-06-30 14:50:00,81.87,81.93,81.75,81.85,82600.0,67.0388,67.0879,66.9405,67.0224,82600.0
2005-06-30 15:00:00,81.86,81.87,81.6,81.63,66700.0,67.0306,67.0388,66.8177,66.8423,66700.0
2005-06-30 15:10:00,81.65,81.7,81.45,81.58,129600.0,66.8587,66.8996,66.6949,66.8013,129600.0
2005-06-30 15:20:00,81.58,81.61,81.31,81.4,71800.0,66.8013,66.8259,66.5802,66.6539,71800.0
2005-06-30 15:30:00,81.4,81.48,81.26,81.34,98500.0,66.6539,66.7195,66.5393,66.6048,98500.0
2005-06-30 15:40:00,81.34,81.34,81.1,81.15,131200.0,66.6048,66.6048,66.4083,66.4492,131200.0
2005-06-30 15:50:00,81.15,81.18,80.98,81.02,159300.0,66.4492,66.4738,66.31,66.3428,159300.0
2005-07-01 09:30:00,81.49,81.77,81.38,81.6,75600.0,66.7276,66.9569,66.6376,66.8177,75600.0
2005-07-01 09:40:00,81.58,81.69,81.41,81.54,33400.0,66.8013,66.8914,66.6621,66.7686,33400.0
2005-07-01 09:50:00,81.52,81.8,81.47,81.67,66800.0,66.7522,66.9815,66.7113,66.875,66800.0
2005-07-01 10:00:00,81.73,82.05,81.46,81.91,146000.0,66.9242,67.1862,66.7031,67.0716,146000.0
2005-07-01 10:10:00,81.95,82.0,81.69,82.0,57400.0,67.1043,67.1453,66.8914,67.1453,57400.0
2005-07-01 10:20:00,81.97,82.18,81.81,81.92,78100.0,67.1207,67.2926,66.9897,67.0797,78100.0
2005-07-01 10:30:00,81.94,82.55,81.94,82.31,88700.0,67.0961,67.5956,67.0961,67.3991,88700.0
2005-07-01 10:40:00,82.31,82.33,82.02,82.05,33300.0,67.3991,67.4155,67.1616,67.1862,33300.0
2005-07-01 10:50:00,82.06,82.44,81.86,81.86,25300.0,67.1944,67.5055,67.0306,67.0306,25300.0
2005-07-01 11:00:00,81.88,81.96,81.86,81.9,40100.0,67.047,67.1125,67.0306,67.0634,40100.0
2005-07-01 11:10:00,81.91,82.05,81.91,82.03,49600.0,67.0716,67.1862,67.0716,67.1698,49600.0
2005-07-01 11:20:00,82.03,82.22,82.0,82.05,27400.0,67.1698,67.3254,67.1453,67.1862,27400.0
2005-07-01 11:30:00,82.05,82.18,81.9,82.15,50000.0,67.1862,67.2926,67.0634,67.2681,50000.0
2005-07-01 11:40:00,82.13,82.13,81.85,81.85,19000.0,67.2517,67.2517,67.0224,67.0224,19000.0
2005-07-01 11:50:00,81.84,81.84,81.62,81.62,27400.0,67.0142,67.0142,66.8341,66.8341,27400.0
2005-07-01 12:00:00,81.67,81.81,81.67,81.71,31100.0,66.875,66.9897,66.875,66.9078,31100.0
2005-07-01 12:10:00,81.7,81.82,81.7,81.74,14900.0,66.8996,66.9979,66.8996,66.9324,14900.0
2005-07-01 12:20:00,81.77,81.87,81.72,81.72,21900.0,66.9569,67.0388,66.916,66.916,21900.0
2005-07-01 12:30:00,81.71,81.79,81.7,81.76,19200.0,66.9078,66.9733,66.8996,66.9487,19200.0
2005-07-01 12:40:00,81.76,81.77,81.68,81.74,21400.0,66.9487,66.9569,66.8832,66.9324,21400.0
2005-07-01 12:50:00,81.73,81.91,81.73,81.87,20000.0,66.9242,67.0716,66.9242,67.0388,20000.0
2005-07-01 13:00:00,81.87,81.87,81.73,81.78,16100.0,67.0388,67.0388,66.9242,66.9651,16100.0
2005-07-01 13:10:00,81.78,81.95,81.78,81.94,39100.0,66.9651,67.1043,66.9651,67.0961,39100.0
2005-07-01 13:20:00,81.94,81.94,81.78,81.78,37600.0,67.0961,67.0961,66.9651,66.9651,37600.0
2005-07-01 13:30:00,81.78,81.86,81.73,81.85,20500.0,66.9651,67.0306,66.9242,67.0224,20500.0
2005-07-01 13:40:00,81.84,81.84,81.73,81.82,18700.0,67.0142,67.0142,66.9242,66.9979,18700.0
2005-07-01 13:50:00,81.8,81.93,81.8,81.8,15800.0,66.9815,67.0879,66.9815,66.9815,15800.0
2005-07-01 14:00:00,81.77,82.06,81.77,82.06,65400.0,66.9569,67.1944,66.9569,67.1944,65400.0
2005-07-01 14:10:00,82.06,82.06,81.89,81.93,31300.0,67.1944,67.1944,67.0552,67.0879,31300.0
2005-07-01 14:20:00,81.93,81.94,81.75,81.77,26500.0,67.0879,67.0961,66.9405,66.9569,26500.0
2005-07-01 14:30:00,81.77,81.99,81.77,81.98,29800.0,66.9569,67.1371,66.9569,67.1289,29800.0
2005-07-01 14:40:00,81.98,82.07,81.97,82.02,31400.0,67.1289,67.2026,67.1207,67.1616,31400.0
2005-07-01 14:50:00,82.01,82.08,82.01,82.04,28000.0,67.1534,67.2108,67.1534,67.178,28000.0
2005-07-01 15:00:00,82.04,82.08,82.0,82.07,34000.0,67.178,67.2108,67.1453,67.2026,34000.0
2005-07-01 15:10:00,82.08,82.14,82.07,82.12,46000.0,67.2108,67.2599,67.2026,67.2435,46000.0
2005-07-01 15:20:00,82.11,82.12,82.03,82.06,35200.0,67.2353,67.2435,67.1698,67.1944,35200.0
2005-07-01 15:30:00,82.07,82.27,82.06,82.27,63600.0,67.2026,67.3663,67.1944,67.3663,63600.0
2005-07-01 15:40:00,82.27,82.65,82.26,82.5,138800.0,67.3663,67.6775,67.3582,67.5547,138800.0
2005-07-01 15:50:00,82.49,82.49,82.24,82.25,253400.0,67.5465,67.5465,67.3418,67.35,253400.0
2005-07-05 09:30:00,82.0,82.15,81.3,81.37,66600.0,67.1453,67.2681,66.5721,66.6294,66600.0
2005-07-05 09:40:00,81.36,81.69,81.34,81.56,100300.0,66.6212,66.8914,66.6048,66.785,100300.0
2005-07-05 09:50:00,81.57,81.69,81.31,81.49,72500.0,66.7931,66.8914,66.5802,66.7276,72500.0
2005-07-05 10:00:00,81.45,81.63,81.35,81.57,90600.0,66.6949,66.8423,66.613,66.7931,90600.0
2005-07-05 10:10:00,81.57,82.05,81.57,81.9,68200.0,66.7931,67.1862,66.7931,67.0634,68200.0
2005-07-05 10:20:00,81.93,82.2,81.89,82.1,61000.0,67.0879,67.309,67.0552,67.2271,61000.0
2005-07-05 10:30:00,82.1,82.3,82.05,82.13,36300.0,67.2271,67.3909,67.1862,67.2517,36300.0
2005-07-05 10:40:00,82.12,82.71,82.12,82.57,80700.0,67.2435,67.7266,67.2435,67.612,80700.0
2005-07-05 10:50:00,82.57,82.62,82.31,82.42,23000.0,67.612,67.6529,67.3991,67.4892,23000.0
2005-07-05 11:00:00,82.43,82.46,82.35,82.42,43200.0,67.4974,67.5219,67.4318,67.4892,43200.0
2005-07-05 11:10:00,82.42,82.81,82.42,82.8,62700.0,67.4892,67.8085,67.4892,67.8003,62700.0
2005-07-05 11:20:00,82.8,83.31,82.78,83.04,109400.0,67.8003,68.2179,67.784,67.9969,109400.0
2005-07-05 11:30:00,83.04,83.05,82.86,82.87,26600.0,67.9969,68.005,67.8495,67.8576,26600.0
2005-07-05 11:40:00,82.87,82.87,82.56,82.64,45200.0,67.8576,67.8576,67.6038,67.6693,45200.0
2005-07-05 11:50:00,82.64,82.78,82.64,82.74,35100.0,67.6693,67.784,67.6693,67.7512,35100.0
2005-07-05 12:00:00,82.74,82.81,82.71,82.8,37800.0,67.7512,67.8085,67.7266,67.8003,37800.0
2005-07-05 12:10:00,82.81,82.93,82.8,82.8,39300.0,67.8085,67.9068,67.8003,67.8003,39300.0
2005-07-05 12:20:00,82.81,83.19,82.8,83.19,72300.0,67.8085,68.1197,67.8003,68.1197,72300.0
2005-07-05 12:30:00,83.19,83.26,83.09,83.11,56800.0,68.1197,68.177,68.0378,68.0542,56800.0
2005-07-05 12:40:00,83.13,83.17,82.97,83.01,50300.0,68.0705,68.1033,67.9395,67.9723,50300.0
2005-07-05 12:50:00,83.0,83.06,82.96,83.0,49000.0,67.9641,68.0132,67.9313,67.9641,49000.0
2005-07-05 13:00:00,82.99,83.13,82.98,83.11,47300.0,67.9559,68.0705,67.9477,68.0542,47300.0
2005-07-05 13:10:00,83.11,83.19,83.11,83.15,27800.0,68.0542,68.1197,68.0542,68.0869,27800.0
2005-07-05 13:20:00,83.14,83.15,83.1,83.1,24600.0,68.0787,68.0869,68.046,68.046,24600.0
2005-07-05 13:30:00,83.1,83.13,82.93,82.93,47600.0,68.046,68.0705,67.9068,67.9068,47600.0
2005-07-05 13:40:00,82.94,82.95,82.9,82.93,30800.0,67.915,67.9232,67.8822,67.9068,30800.0
2005-07-05 13:50:00,82.93,82.95,82.68,82.68,27200.0,67.9068,67.9232,67.7021,67.7021,27200.0
2005-07-05 14:00:00,82.73,82.88,82.72,82.86,45600.0,67.743,67.8658,67.7348,67.8495,45600.0
2005-07-05 14:10:00,82.85,82.93,82.72,82.85,42700.0,67.8413,67.9068,67.7348,67.8413,42700.0
2005-07-05 14:20:00,82.84,82.93,82.78,82.9,46700.0,67.8331,67.9068,67.784,67.8822,46700.0
2005-07-05 14:30:00,82.89,82.95,82.85,82.94,42200.0,67.874,67.9232,67.8413,67.915,42200.0
2005-07-05 14:40:00,82.94,83.09,82.92,83.09,32900.0,67.915,68.0378,67.8986,68.0378,32900.0
2005-07-05 14:50:00,83.09,83.25,83.05,83.08,51400.0,68.0378,68.1688,68.005,68.0296,51400.0
2005-07-05 15:00:00,83.07,83.15,82.98,83.0,45800.0,68.0214,68.0869,67.9477,67.9641,45800.0
2005-07-05 15:10:00,83.0,83.07,82.99,83.05,76400.0,67.9641,68.0214,67.9559,68.005,76400.0
2005-07-05 15:20:00,83.05,83.14,83.02,83.02,52300.0,68.005,68.0787,67.9805,67.9805,52300.0
2005-07-05 15:30:00,83.03,83.25,82.98,83.05,78700.0,67.9887,68.1688,67.9477,68.005,78700.0
2005-07-05 15:40:00,83.05,83.06,82.95,83.06,200200.0,68.005,68.0132,67.9232,68.0132,200200.0
2005-07-05 15:50:00,83.08,83.09,82.79,82.95,164000.0,68.0296,68.0378,67.7921,67.9232,164000.0
2005-07-06 09:30:00,82.68,82.77,82.5,82.52,96700.0,67.7021,67.7758,67.5547,67.5711,96700.0
2005-07-06 09:40:00,82.55,82.7,82.47,82.55,44200.0,67.5956,67.7184,67.5301,67.5956,44200.0
2005-07-06 09:50:00,82.55,82.91,82.55,82.72,31100.0,67.5956,67.8904,67.5956,67.7348,31100.0
2005-07-06 10:00:00,82.72,82.93,82.65,82.75,40300.0,67.7348,67.9068,67.6775,67.7594,40300.0
2005-07-06 10:10:00,82.76,82.79,82.52,82.53,21700.0,67.7676,67.7921,67.5711,67.5792,21700.0
2005-07-06 10:20:00,82.57,82.6,82.24,82.35,41400.0,67.612,67.6366,67.3418,67.4318,41400.0
2005-07-06 10:30:00,82.37,82.53,82.37,82.53,86100.0,67.4482,67.5792,67.4482,67.5792,86100.0
2005-07-06 10:40:00,82.56,82.67,82.53,82.64,33100.0,67.6038,67.6939,67.5792,67.6693,33100.0
2005-07-06 10:50:00,82.65,82.74,82.61,82.67,36500.0,67.6775,67.7512,67.6447,67.6939,36500.0
2005-07-06 11:00:00,82.67,82.8,82.6,82.79,44300.0,67.6939,67.8003,67.6366,67.7921,44300.0
2005-07-06 11:10:00,82.79,82.87,82.75,82.79,42100.0,67.7921,67.8576,67.7594,67.7921,42100.0
2005-07-06 11:20:00,82.79,82.88,82.77,82.78,20500.0,67.7921,67.8658,67.7758,67.784,20500.0
2005-07-06 11:30:00,82.76,82.9,82.76,82.86,32000.0,67.7676,67.8822,67.7676,67.8495,32000.0
2005-07-06 11:40:00,82.87,82.88,82.74,82.78,30400.0,67.8576,67.8658,67.7512,67.784,30400.0
2005-07-06 11:50:00,82.77,82.93,82.77,82.79,27200.0,67.7758,67.9068,67.7758,67.7921,27200.0
2005-07-06 12:00:00,82.79,82.83,82.71,82.73,13700.0,67.7921,67.8249,67.7266,67.743,13700.0
2005-07-06 12:10:00,82.73,82.75,82.7,82.72,21900.0,67.743,67.7594,67.7184,67.7348,21900.0
2005-07-06 12:20:00,82.71,82.75,82.59,82.61,27500.0,67.7266,67.7594,67.6284,67.6447,27500.0
2005-07-06 12:30:00,82.6,82.62,82.44,82.47,21700.0,67.6366,67.6529,67.5055,67.5301,21700.0
2005-07-06 12:40:00,82.47,82.48,82.4,82.47,18400.0,67.5301,67.5383,67.4728,67.5301,18400.0
2005-07-06 12:50:00,82.45,82.46,82.42,82.44,15000.0,67.5137,67.5219,67.4892,67.5055,15000.0
2005-07-06 13:00:00,82.44,82.64,82.44,82.6,25800.0,67.5055,67.6693,67.5055,67.6366,25800.0
2005-07-06 13:10:00,82.6,82.7,82.54,82.63,29100.0,67.6366,67.7184,67.5874,67.6611,29100.0
2005-07-06 13:20:00,82.62,82.72,82.55,82.69,16700.0,67.6529,67.7348,67.5956,67.7103,16700.0
2005-07-06 13:30:00,82.69,82.82,82.65,82.65,24000.0,67.7103,67.8167,67.6775,67.6775,24000.0
2005-07-06 13:40:00,82.64,82.67,82.58,82.61,20600.0,67.6693,67.6939,67.6202,67.6447,20600.0
2005-07-06 13:50:00,82.61,82.77,82.59,82.72,28000.0,67.6447,67.7758,67.6284,67.7348,28000.0
2005-07-06 14:00:00,82.73,82.74,82.57,82.73,32200.0,67.743,67.7512,67.612,67.743,32200.0
2005-07-06 14:10:00,82.71,82.73,82.56,82.56,26200.0,67.7266,67.743,67.6038,67.6038,26200.0
2005-07-06 14:20:00,82.56,82.56,82.3,82.3,65200.0,67.6038,67.6038,67.3909,67.3909,65200.0
2005-07-06 14:30:00,82.29,82.38,82.17,82.36,101100.0,67.3827,67.4564,67.2845,67.44,101100.0
2005-07-06 14:40:00,82.36,82.45,82.33,82.44,102600.0,67.44,67.5137,67.4155,67.5055,102600.0
2005-07-06 14:50:00,82.43,82.48,82.4,82.47,79800.0,67.4974,67.5383,67.4728,67.5301,79800.0
2005-07-06 15:00:00,82.48,82.48,82.3,82.39,101800.0,67.5383,67.5383,67.3909,67.4646,101800.0
2005-07-06 15:10:00,82.39,82.39,82.31,82.38,56700.0,67.4646,67.4646,67.3991,67.4564,56700.0
2005-07-06 15:20:00,82.38,82.4,82.29,82.39,50100.0,67.4564,67.4728,67.3827,67.4646,50100.0
2005-07-06 15:30:00,82.38,82.53,82.37,82.43,102600.0,67.4564,67.5792,67.4482,67.4974,102600.0
2005-07-06 15:40:00,82.45,82.51,82.33,82.49,75900.0,67.5137,67.5629,67.4155,67.5465,75900.0
2005-07-06 15:50:00,82.47,82.49,82.19,82.21,118500.0,67.5301,67.5465,67.3008,67.3172,118500.0
2005-07-07 09:30:00,81.5,81.65,80.5,81.4,85400.0,66.7358,66.8587,65.917,66.6539,85400.0
2005-07-07 09:40:00,81.5,81.9,81.0,81.6,78900.0,66.7358,67.0634,66.3264,66.8177,78900.0
2005-07-07 09:50:00,81.57,81.9,81.56,81.61,149200.0,66.7931,67.0634,66.785,66.8259,149200.0
2005-07-07 10:00:00,81.62,81.99,81.57,81.75,161000.0,66.8341,67.1371,66.7931,66.9405,161000.0
2005-07-07 10:10:00,81.75,82.05,81.65,81.97,51700.0,66.9405,67.1862,66.8587,67.1207,51700.0
2005-07-07 10:20:00,81.99,82.03,81.84,81.92,34500.0,67.1371,67.1698,67.0142,67.0797,34500.0
2005-07-07 10:30:00,81.9,81.91,81.65,81.79,93700.0,67.0634,67.0716,66.8587,66.9733,93700.0
2005-07-07 10:40:00,81.79,82.04,81.75,81.89,56100.0,66.9733,67.178,66.9405,67.0552,56100.0
2005-07-07 10:50:00,81.9,81.9,81.61,81.81,40700.0,67.0634,67.0634,66.8259,66.9897,40700.0
2005-07-07 11:00:00,81.81,82.0,81.73,81.88,49800.0,66.9897,67.1453,66.9242,67.047,49800.0
2005-07-07 11:10:00,81.87,82.05,81.8,81.82,40900.0,67.0388,67.1862,66.9815,66.9979,40900.0
2005-07-07 11:20:00,81.81,81.94,81.8,81.93,34000.0,66.9897,67.0961,66.9815,67.0879,34000.0
2005-07-07 11:30:00,81.92,81.93,81.77,81.81,30000.0,67.0797,67.0879,66.9569,66.9897,30000.0
2005-07-07 11:40:00,81.82,81.86,81.71,81.76,24900.0,66.9979,67.0306,66.9078,66.9487,24900.0
2005-07-07 11:50:00,81.76,82.18,81.72,82.13,30400.0,66.9487,67.2926,66.916,67.2517,30400.0
2005-07-07 12:00:00,82.12,82.33,82.03,82.33,34700.0,67.2435,67.4155,67.1698,67.4155,34700.0
2005-07-07 12:10:00,82.32,82.5,82.32,82.44,31900.0,67.4073,67.5547,67.4073,67.5055,31900.0
2005-07-07 12:20:00,82.41,82.48,82.3,82.3,23600.0,67.481,67.5383,67.3909,67.3909,23600.0
2005-07-07 12:30:00,82.31,82.31,82.08,82.17,13600.0,67.3991,67.3991,67.2108,67.2845,13600.0
2005-07-07 12:40:00,82.18,82.21,82.09,82.18,14300.0,67.2926,67.3172,67.2189,67.2926,14300.0
2005-07-07 12:50:00,82.16,82.24,82.09,82.15,16000.0,67.2763,67.3418,67.2189,67.2681,16000.0
2005-07-07 13:00:00,82.16,82.24,82.15,82.23,9100.0,67.2763,67.3418,67.2681,67.3336,9100.0
2005-07-07 13:10:00,82.23,82.24,82.04,82.05,16900.0,67.3336,67.3418,67.178,67.1862,16900.0
2005-07-07 13:20:00,82.05,82.25,82.05,82.25,14700.0,67.1862,67.35,67.1862,67.35,14700.0
2005-07-07 13:30:00,82.26,82.42,82.26,82.36,20200.0,67.3582,67.4892,67.3582,67.44,20200.0
2005-07-07 13:40:00,82.36,82.55,82.2,82.3,26100.0,67.44,67.5956,67.309,67.3909,26100.0
2005-07-07 13:50:00,82.31,82.36,82.26,82.34,10200.0,67.3991,67.44,67.3582,67.4237,10200.0
2005-07-07 14:00:00,82.34,82.37,82.19,82.25,22300.0,67.4237,67.4482,67.3008,67.35,22300.0
2005-07-07 14:10:00,82.24,82.26,82.11,82.22,19500.0,67.3418,67.3582,67.2353,67.3254,19500.0
2005-07-07 14:20:00,82.23,82.25,82.19,82.22,20900.0,67.3336,67.35,67.3008,67.3254,20900.0
2005-07-07 14:30:00,82.21,82.23,82.1,82.14,27900.0,67.3172,67.3336,67.2271,67.2599,27900.0
2005-07-07 14:40:00,82.15,82.2,82.09,82.16,30100.0,67.2681,67.309,67.2189,67.2763,30100.0
2005-07-07 14:50:00,82.15,82.38,82.14,82.38,49300.0,67.2681,67.4564,67.2599,67.4564,49300.0
2005-07-07 15:00:00,82.38,82.88,82.38,82.7,64700.0,67.4564,67.8658,67.4564,67.7184,64700.0
2005-07-07 15:10:00,82.69,82.95,82.63,82.71,50500.0,67.7103,67.9232,67.6611,67.7266,50500.0
2005-07-07 15:20:00,82.72,82.8,82.65,82.73,44900.0,67.7348,67.8003,67.6775,67.743,44900.0
2005-07-07 15:30:00,82.76,82.93,82.71,82.79,62300.0,67.7676,67.9068,67.7266,67.7921,62300.0
2005-07-07 15:40:00,82.78,83.07,82.75,82.95,72100.0,67.784,68.0214,67.7594,67.9232,72100.0
2005-07-07 15:50:00,82.95,82.99,82.84,82.85,49500.0,67.9232,67.9559,67.8331,67.8413,49500.0
2005-07-08 09:30:00,82.94,83.27,82.6,82.82,86100.0,67.915,68.1852,67.6366,67.8167,86100.0
2005-07-08 09:40:00,82.82,82.86,82.74,82.84,28500.0,67.8167,67.8495,67.7512,67.8331,28500.0
2005-07-08 09:50:00,82.85,82.96,82.73,82.78,36600.0,67.8413,67.9313,67.743,67.784,36600.0
2005-07-08 10:00:00,82.78,82.98,82.77,82.91,36300.0,67.784,67.9477,67.7758,67.8904,36300.0
2005-07-08 10:10:00,82.91,83.07,82.9,82.97,57800.0,67.8904,68.0214,67.8822,67.9395,57800.0
2005-07-08 10:20:00,82.96,83.19,82.96,83.12,36300.0,67.9313,68.1197,67.9313,68.0624,36300.0
2005-07-08 10:30:00,83.13,83.14,83.0,83.07,44000.0,68.0705,68.0787,67.9641,68.0214,44000.0
2005-07-08 10:40:00,83.1,83.25,83.05,83.25,41100.0,68.046,68.1688,68.005,68.1688,41100.0
2005-07-08 10:50:00,83.24,83.26,83.1,83.25,30900.0,68.1606,68.177,68.046,68.1688,30900.0
2005-07-08 11:00:00,83.24,83.25,83.19,83.23,41500.0,68.1606,68.1688,68.1197,68.1524,41500.0
2005-07-08 11:10:00,83.23,83.33,83.21,83.27,29100.0,68.1524,68.2343,68.1361,68.1852,29100.0
2005-07-08 11:20:00,83.23,83.26,83.12,83.12,28700.0,68.1524,68.177,68.0624,68.0624,28700.0
2005-07-08 11:30:00,83.11,83.34,83.05,83.34,40100.0,68.0542,68.2425,68.005,68.2425,40100.0
2005-07-08 11:40:00,83.33,83.34,83.21,83.21,29100.0,68.2343,68.2425,68.1361,68.1361,29100.0
2005-07-08 11:50:00,83.22,83.32,83.22,83.31,19300.0,68.1442,68.2261,68.1442,68.2179,19300.0
2005-07-08 12:00:00,83.31,83.48,83.31,83.45,42900.0,68.2179,68.3571,68.2179,68.3326,42900.0
2005-07-08 12:10:00,83.44,83.45,83.25,83.3,50700.0,68.3244,68.3326,68.1688,68.2098,50700.0
2005-07-08 12:20:00,83.29,83.3,83.23,83.29,38800.0,68.2016,68.2098,68.1524,68.2016,38800.0
2005-07-08 12:30:00,83.28,83.44,83.28,83.37,56300.0,68.1934,68.3244,68.1934,68.2671,56300.0
2005-07-08 12:40:00,83.36,83.42,83.3,83.35,26600.0,68.2589,68.308,68.2098,68.2507,26600.0
2005-07-08 12:50:00,83.33,83.44,83.3,83.43,24700.0,68.2343,68.3244,68.2098,68.3162,24700.0
2005-07-08 13:00:00,83.44,83.49,83.41,83.48,25200.0,68.3244,68.3653,68.2998,68.3571,25200.0
2005-07-08 13:10:00,83.49,83.56,83.47,83.48,42900.0,68.3653,68.4226,68.349,68.3571,42900.0
2005-07-08 13:20:00,83.48,83.48,83.28,83.28,25900.0,68.3571,68.3571,68.1934,68.1934,25900.0
2005-07-08 13:30:00,83.28,83.39,83.26,83.36,19600.0,68.1934,68.2834,68.177,68.2589,19600.0
2005-07-08 13:40:00,83.36,83.49,83.35,83.46,15600.0,68.2589,68.3653,68.2507,68.3408,15600.0
2005-07-08 13:50:00,83.46,83.71,83.46,83.67,30000.0,68.3408,68.5455,68.3408,68.5127,30000.0
2005-07-08 14:00:00,83.66,83.69,83.57,83.66,32200.0,68.5045,68.5291,68.4308,68.5045,32200.0
2005-07-08 14:10:00,83.66,83.9,83.66,83.86,58100.0,68.5045,68.7011,68.5045,68.6683,58100.0
2005-07-08 14:20:00,83.85,84.05,83.83,84.05,66400.0,68.6601,68.8239,68.6437,68.8239,66400.0
2005-07-08 14:30:00,84.04,84.27,84.0,84.26,102300.0,68.8157,69.004,68.7829,68.9958,102300.0
2005-07-08 14:40:00,84.27,84.34,84.22,84.32,87900.0,69.004,69.0613,68.9631,69.045,87900.0
2005-07-08 14:50:00,84.31,84.4,84.2,84.4,82300.0,69.0368,69.1105,68.9467,69.1105,82300.0
2005-07-08 15:00:00,84.39,84.4,84.27,84.33,78800.0,69.1023,69.1105,69.004,69.0532,78800.0
2005-07-08 15:10:00,84.33,84.33,84.12,84.16,78100.0,69.0532,69.0532,68.8812,68.914,78100.0
2005-07-08 15:20:00,84.16,84.5,84.15,84.37,112000.0,68.914,69.1924,68.9058,69.0859,112000.0
2005-07-08 15:30:00,84.36,84.36,84.16,84.16,64500.0,69.0777,69.0777,68.914,68.914,64500.0
2005-07-08 15:40:00,84.19,84.2,84.09,84.14,116500.0,68.9385,68.9467,68.8566,68.8976,116500.0
2005-07-08 15:50:00,84.13,84.13,83.99,83.99,105900.0,68.8894,68.8894,68.7748,68.7748,105900.0
2005-07-11 09:30:00,84.25,84.46,84.13,84.3,71700.0,68.9877,69.1596,68.8894,69.0286,71700.0
2005-07-11 09:40:00,84.32,84.5,83.92,84.05,119300.0,69.045,69.1924,68.7174,68.8239,119300.0
2005-07-11 09:50:00,84.04,84.06,83.43,83.44,89800.0,68.8157,68.8321,68.3162,68.3244,89800.0
2005-07-11 10:00:00,83.48,83.79,83.43,83.5,87200.0,68.3571,68.611,68.3162,68.3735,87200.0
2005-07-11 10:10:00,83.5,83.71,83.48,83.65,88300.0,68.3735,68.5455,68.3571,68.4963,88300.0
2005-07-11 10:20:00,83.65,83.72,83.57,83.7,48300.0,68.4963,68.5537,68.4308,68.5373,48300.0
2005-07-11 10:30:00,83.7,83.8,83.7,83.75,55800.0,68.5373,68.6192,68.5373,68.5782,55800.0
2005-07-11 10:40:00,83.78,83.95,83.78,83.9,48900.0,68.6028,68.742,68.6028,68.7011,48900.0
2005-07-11 10:50:00,83.91,83.99,83.84,83.92,35900.0,68.7092,68.7748,68.6519,68.7174,35900.0
2005-07-11 11:00:00,83.93,83.97,83.85,83.87,49800.0,68.7256,68.7584,68.6601,68.6765,49800.0
2005-07-11 11:10:00,83.88,83.94,83.87,83.89,46700.0,68.6847,68.7338,68.6765,68.6929,46700.0
2005-07-11 11:20:00,83.9,84.0,83.88,84.0,34200.0,68.7011,68.7829,68.6847,68.7829,34200.0
2005-07-11 11:30:00,83.99,84.06,83.92,83.94,24900.0,68.7748,68.8321,68.7174,68.7338,24900.0
2005-07-11 11:40:00,83.96,84.02,83.91,83.93,22100.0,68.7502,68.7993,68.7092,68.7256,22100.0
2005-07-11 11:50:00,83.91,83.94,83.9,83.94,22700.0,68.7092,68.7338,68.7011,68.7338,22700.0
2005-07-11 12:00:00,83.95,84.09,83.94,84.08,50500.0,68.742,68.8566,68.7338,68.8484,50500.0
2005-07-11 12:10:00,84.08,84.1,84.0,84.0,19800.0,68.8484,68.8648,68.7829,68.7829,19800.0
2005-07-11 12:20:00,83.98,84.0,83.94,83.95,21300.0,68.7666,68.7829,68.7338,68.742,21300.0
2005-07-11 12:30:00,83.95,84.0,83.93,83.98,31900.0,68.742,68.7829,68.7256,68.7666,31900.0
2005-07-11 12:40:00,83.96,83.98,83.84,83.85,21500.0,68.7502,68.7666,68.6519,68.6601,21500.0
2005-07-11 12:50:00,83.85,83.86,83.66,83.69,34500.0,68.6601,68.6683,68.5045,68.5291,34500.0
2005-07-11 13:00:00,83.68,83.7,83.59,83.59,35900.0,68.5209,68.5373,68.4472,68.4472,35900.0
2005-07-11 13:10:00,83.59,83.73,83.59,83.71,18300.0,68.4472,68.5619,68.4472,68.5455,18300.0
2005-07-11 13:20:00,83.71,83.77,83.69,83.77,12100.0,68.5455,68.5946,68.5291,68.5946,12100.0
2005-07-11 13:30:00,83.77,83.85,83.75,83.8,21700.0,68.5946,68.6601,68.5782,68.6192,21700.0
2005-07-11 13:40:00,83.79,83.79,83.65,83.66,25900.0,68.611,68.611,68.4963,68.5045,25900.0
2005-07-11 13:50:00,83.65,83.82,83.64,83.67,31600.0,68.4963,68.6355,68.4882,68.5127,31600.0
2005-07-11 14:00:00,83.68,83.85,83.68,83.74,39700.0,68.5209,68.6601,68.5209,68.57,39700.0
2005-07-11 14:10:00,83.73,83.8,83.72,83.75,31400.0,68.5619,68.6192,68.5537,68.5782,31400.0
2005-07-11 14:20:00,83.73,83.75,83.66,83.67,18000.0,68.5619,68.5782,68.5045,68.5127,18000.0
2005-07-11 14:30:00,83.67,83.88,83.67,83.85,50300.0,68.5127,68.6847,68.5127,68.6601,50300.0
2005-07-11 14:40:00,83.86,83.87,83.72,83.83,90500.0,68.6683,68.6765,68.5537,68.6437,90500.0
2005-07-11 14:50:00,83.82,83.83,83.76,83.78,25000.0,68.6355,68.6437,68.5864,68.6028,25000.0
2005-07-11 15:00:00,83.78,83.8,83.74,83.76,32400.0,68.6028,68.6192,68.57,68.5864,32400.0
2005-07-11 15:10:00,83.77,83.89,83.66,83.73,50000.0,68.5946,68.6929,68.5045,68.5619,50000.0
2005-07-11 15:20:00,83.73,83.82,83.69,83.79,60800.0,68.5619,68.6355,68.5291,68.611,60800.0
2005-07-11 15:30:00,83.79,83.89,83.74,83.78,54800.0,68.611,68.6929,68.57,68.6028,54800.0
2005-07-11 15:40:00,83.78,83.86,83.77,83.77,74300.0,68.6028,68.6683,68.5946,68.5946,74300.0
2005-07-11 15:50:00,83.77,83.78,83.69,83.75,93400.0,68.5946,68.6028,68.5291,68.5782,93400.0
2005-07-12 09:30:00,83.78,83.78,83.08,83.15,68800.0,68.6028,68.6028,68.0296,68.0869,68800.0
2005-07-12 09:40:00,83.16,83.46,83.11,83.22,43500.0,68.0951,68.3408,68.0542,68.1442,43500.0
2005-07-12 09:50:00,83.17,83.37,83.16,83.26,34500.0,68.1033,68.2671,68.0951,68.177,34500.0
2005-07-12 10:00:00,83.29,83.29,83.03,83.08,55100.0,68.2016,68.2016,67.9887,68.0296,55100.0
2005-07-12 10:10:00,83.08,83.18,82.91,82.94,82900.0,68.0296,68.1115,67.8904,67.915,82900.0
2005-07-12 10:20:00,82.98,83.11,82.85,82.96,87100.0,67.9477,68.0542,67.8413,67.9313,87100.0
2005-07-12 10:30:00,82.95,83.12,82.94,83.12,80200.0,67.9232,68.0624,67.915,68.0624,80200.0
2005-07-12 10:40:00,83.12,83.21,82.81,82.85,66700.0,68.0624,68.1361,67.8085,67.8413,66700.0
2005-07-12 10:50:00,82.85,83.12,82.85,82.99,37600.0,67.8413,68.0624,67.8413,67.9559,37600.0
2005-07-12 11:00:00,83.0,83.0,82.95,82.97,34800.0,67.9641,67.9641,67.9232,67.9395,34800.0
2005-07-12 11:10:00,82.96,82.97,82.88,82.94,16900.0,67.9313,67.9395,67.8658,67.915,16900.0
2005-07-12 11:20:00,82.94,82.95,82.79,82.84,37700.0,67.915,67.9232,67.7921,67.8331,37700.0
2005-07-12 11:30:00,82.84,82.99,82.8,82.96,22300.0,67.8331,67.9559,67.8003,67.9313,22300.0
2005-07-12 11:40:00,82.98,82.99,82.88,82.93,19200.0,67.9477,67.9559,67.8658,67.9068,19200.0
2005-07-12 11:50:00,82.95,82.99,82.77,82.79,31500.0,67.9232,67.9559,67.7758,67.7921,31500.0
2005-07-12 12:00:00,82.78,82.86,82.66,82.82,87500.0,67.784,67.8495,67.6857,67.8167,87500.0
2005-07-12 12:10:00,82.81,82.94,82.75,82.9,53100.0,67.8085,67.915,67.7594,67.8822,53100.0
2005-07-12 12:20:00,82.89,82.93,82.85,82.87,22500.0,67.874,67.9068,67.8413,67.8576,22500.0
2005-07-12 12:30:00,82.88,82.91,82.82,82.91,34800.0,67.8658,67.8904,67.8167,67.8904,34800.0
2005-07-12 12:40:00,82.91,82.94,82.85,82.86,20200.0,67.8904,67.915,67.8413,67.8495,20200.0
2005-07-12 12:50:00,82.86,82.86,82.75,82.77,16200.0,67.8495,67.8495,67.7594,67.7758,16200.0
2005-07-12 13:00:00,82.77,82.78,82.73,82.74,14100.0,67.7758,67.784,67.743,67.7512,14100.0
2005-07-12 13:10:00,82.74,82.85,82.72,82.76,23700.0,67.7512,67.8413,67.7348,67.7676,23700.0
2005-07-12 13:20:00,82.79,82.87,82.78,82.85,17400.0,67.7921,67.8576,67.784,67.8413,17400.0
2005-07-12 13:30:00,82.86,82.88,82.77,82.79,29300.0,67.8495,67.8658,67.7758,67.7921,29300.0
2005-07-12 13:40:00,82.79,82.8,82.63,82.72,20000.0,67.7921,67.8003,67.6611,67.7348,20000.0
2005-07-12 13:50:00,82.69,82.88,82.63,82.85,52700.0,67.7103,67.8658,67.6611,67.8413,52700.0
2005-07-12 14:00:00,82.84,82.87,82.74,82.76,29700.0,67.8331,67.8576,67.7512,67.7676,29700.0
2005-07-12 14:10:00,82.75,82.81,82.71,82.79,26900.0,67.7594,67.8085,67.7266,67.7921,26900.0
2005-07-12 14:20:00,82.79,82.81,82.71,82.72,28100.0,67.7921,67.8085,67.7266,67.7348,28100.0
2005-07-12 14:30:00,82.72,82.84,82.72,82.84,42700.0,67.7348,67.8331,67.7348,67.8331,42700.0
2005-07-12 14:40:00,82.84,82.86,82.79,82.81,51100.0,67.8331,67.8495,67.7921,67.8085,51100.0
2005-07-12 14:50:00,82.81,82.84,82.75,82.81,41100.0,67.8085,67.8331,67.7594,67.8085,41100.0
2005-07-12 15:00:00,82.81,83.0,82.8,83.0,38800.0,67.8085,67.9641,67.8003,67.9641,38800.0
2005-07-12 15:10:00,82.99,83.1,82.99,83.07,40700.0,67.9559,68.046,67.9559,68.0214,40700.0
2005-07-12 15:20:00,83.08,83.08,82.96,83.03,40100.0,68.0296,68.0296,67.9313,67.9887,40100.0
2005-07-12 15:30:00,83.03,83.04,82.96,82.97,40500.0,67.9887,67.9969,67.9313,67.9395,40500.0
2005-07-12 15:40:00,82.97,82.97,82.67,82.68,69700.0,67.9395,67.9395,67.6939,67.7021,69700.0
2005-07-12 15:50:00,82.69,82.76,82.62,82.72,68900.0,67.7103,67.7676,67.6529,67.7348,68900.0
2005-07-13 09:30:00,82.7,83.06,82.3,83.06,81000.0,67.7184,68.0132,67.3909,68.0132,81000.0
2005-07-13 09:40:00,83.07,83.07,82.77,82.88,30400.0,68.0214,68.0214,67.7758,67.8658,30400.0
2005-07-13 09:50:00,82.88,83.02,82.64,83.02,38800.0,67.8658,67.9805,67.6693,67.9805,38800.0
2005-07-13 10:00:00,83.05,83.24,82.7,82.7,36500.0,68.005,68.1606,67.7184,67.7184,36500.0
2005-07-13 10:10:00,82.7,82.96,82.7,82.9,40300.0,67.7184,67.9313,67.7184,67.8822,40300.0
2005-07-13 10:20:00,82.92,82.98,82.76,82.92,28100.0,67.8986,67.9477,67.7676,67.8986,28100.0
2005-07-13 10:30:00,82.92,83.2,82.81,83.1,35700.0,67.8986,68.1279,67.8085,68.046,35700.0
2005-07-13 10:40:00,83.04,83.06,82.9,83.06,31200.0,67.9969,68.0132,67.8822,68.0132,31200.0
2005-07-13 10:50:00,83.1,83.15,82.84,82.84,17800.0,68.046,68.0869,67.8331,67.8331,17800.0
2005-07-13 11:00:00,82.83,82.96,82.77,82.79,53500.0,67.8249,67.9313,67.7758,67.7921,53500.0
2005-07-13 11:10:00,82.79,82.91,82.72,82.85,68400.0,67.7921,67.8904,67.7348,67.8413,68400.0
2005-07-13 11:20:00,82.85,82.91,82.76,82.84,41400.0,67.8413,67.8904,67.7676,67.8331,41400.0
2005-07-13 11:30:00,82.9,83.02,82.88,82.99,37200.0,67.8822,67.9805,67.8658,67.9559,37200.0
2005-07-13 11:40:00,83.0,83.11,83.0,83.1,15500.0,67.9641,68.0542,67.9641,68.046,15500.0
2005-07-13 11:50:00,83.11,83.11,82.93,83.0,17700.0,68.0542,68.0542,67.9068,67.9641,17700.0
2005-07-13 12:00:00,82.99,83.07,82.99,83.07,21100.0,67.9559,68.0214,67.9559,68.0214,21100.0
2005-07-13 12:10:00,83.07,83.15,83.07,83.12,14700.0,68.0214,68.0869,68.0214,68.0624,14700.0
2005-07-13 12:20:00,83.13,83.38,83.13,83.3,32400.0,68.0705,68.2753,68.0705,68.2098,32400.0
2005-07-13 12:30:00,83.32,83.46,83.29,83.3,27800.0,68.2261,68.3408,68.2016,68.2098,27800.0
2005-07-13 12:40:00,83.29,83.32,83.15,83.25,12700.0,68.2016,68.2261,68.0869,68.1688,12700.0
2005-07-13 12:50:00,83.25,83.25,83.08,83.08,15800.0,68.1688,68.1688,68.0296,68.0296,15800.0
2005-07-13 13:00:00,83.09,83.16,83.08,83.1,13600.0,68.0378,68.0951,68.0296,68.046,13600.0
2005-07-13 13:10:00,83.08,83.08,83.01,83.08,23800.0,68.0296,68.0296,67.9723,68.0296,23800.0
2005-07-13 13:20:00,83.08,83.17,83.07,83.17,13500.0,68.0296,68.1033,68.0214,68.1033,13500.0
2005-07-13 13:30:00,83.17,83.17,83.08,83.12,9200.0,68.1033,68.1033,68.0296,68.0624,9200.0
2005-07-13 13:40:00,83.12,83.12,83.03,83.08,16300.0,68.0624,68.0624,67.9887,68.0296,16300.0
2005-07-13 13:50:00,83.08,83.22,83.08,83.22,12000.0,68.0296,68.1442,68.0296,68.1442,12000.0
2005-07-13 14:00:00,83.24,83.38,83.22,83.22,29000.0,68.1606,68.2753,68.1442,68.1442,29000.0
2005-07-13 14:10:00,83.21,83.33,83.21,83.27,51200.0,68.1361,68.2343,68.1361,68.1852,51200.0
2005-07-13 14:20:00,83.26,83.26,83.03,83.1,36800.0,68.177,68.177,67.9887,68.046,36800.0
2005-07-13 14:30:00,83.1,83.24,83.1,83.23,22100.0,68.046,68.1606,68.046,68.1524,22100.0
2005-07-13 14:40:00,83.23,83.3,83.21,83.29,57200.0,68.1524,68.2098,68.1361,68.2016,57200.0
2005-07-13 14:50:00,83.29,83.38,83.29,83.36,47500.0,68.2016,68.2753,68.2016,68.2589,47500.0
2005-07-13 15:00:00,83.36,83.42,83.3,83.41,36200.0,68.2589,68.308,68.2098,68.2998,36200.0
2005-07-13 15:10:00,83.41,83.55,83.41,83.54,57000.0,68.2998,68.4145,68.2998,68.4063,57000.0
2005-07-13 15:20:00,83.54,83.59,83.49,83.56,38200.0,68.4063,68.4472,68.3653,68.4226,38200.0
2005-07-13 15:30:00,83.56,83.68,83.46,83.56,47200.0,68.4226,68.5209,68.3408,68.4226,47200.0
2005-07-13 15:40:00,83.55,83.57,83.47,83.54,38000.0,68.4145,68.4308,68.349,68.4063,38000.0
2005-07-13 15:50:00,83.54,83.54,83.35,83.42,53600.0,68.4063,68.4063,68.2507,68.308,53600.0
2005-07-14 09:30:00,83.6,83.92,83.56,83.8,102700.0,68.4554,68.7174,68.4226,68.6192,102700.0
2005-07-14 09:40:00,83.77,83.86,83.59,83.66,54800.0,68.5946,68.6683,68.4472,68.5045,54800.0
2005-07-14 09:50:00,83.64,83.81,83.6,83.63,35700.0,68.4882,68.6274,68.4554,68.48,35700.0
2005-07-14 10:00:00,83.66,83.79,83.56,83.58,23500.0,68.5045,68.611,68.4226,68.439,23500.0
2005-07-14 10:10:00,83.61,83.86,83.56,83.82,21500.0,68.4636,68.6683,68.4226,68.6355,21500.0
2005-07-14 10:20:00,83.82,83.94,83.77,83.94,23400.0,68.6355,68.7338,68.5946,68.7338,23400.0
2005-07-14 10:30:00,83.95,84.11,83.77,83.86,39600.0,68.742,68.873,68.5946,68.6683,39600.0
2005-07-14 10:40:00,83.86,83.86,83.7,83.76,23000.0,68.6683,68.6683,68.5373,68.5864,23000.0
2005-07-14 10:50:00,83.77,83.94,83.7,83.9,34000.0,68.5946,68.7338,68.5373,68.7011,34000.0
2005-07-14 11:00:00,83.91,84.1,83.91,84.05,21100.0,68.7092,68.8648,68.7092,68.8239,21100.0
2005-07-14 11:10:00,84.02,84.05,83.67,83.71,33700.0,68.7993,68.8239,68.5127,68.5455,33700.0
2005-07-14 11:20:00,83.72,83.8,83.67,83.75,32000.0,68.5537,68.6192,68.5127,68.5782,32000.0
2005-07-14 11:30:00,83.75,83.8,83.65,83.8,35800.0,68.5782,68.6192,68.4963,68.6192,35800.0
2005-07-14 11:40:00,83.77,83.84,83.74,83.8,51700.0,68.5946,68.6519,68.57,68.6192,51700.0
2005-07-14 11:50:00,83.77,83.83,83.57,83.63,31400.0,68.5946,68.6437,68.4308,68.48,31400.0
2005-07-14 12:00:00,83.63,83.72,83.58,83.67,44700.0,68.48,68.5537,68.439,68.5127,44700.0
2005-07-14 12:10:00,83.66,83.81,83.64,83.81,34000.0,68.5045,68.6274,68.4882,68.6274,34000.0
2005-07-14 12:20:00,83.8,83.92,83.76,83.85,34500.0,68.6192,68.7174,68.5864,68.6601,34500.0
2005-07-14 12:30:00,83.87,84.07,83.85,83.87,28900.0,68.6765,68.8403,68.6601,68.6765,28900.0
2005-07-14 12:40:00,83.87,83.91,83.81,83.9,16000.0,68.6765,68.7092,68.6274,68.7011,16000.0
2005-07-14 12:50:00,83.91,84.01,83.89,84.01,37300.0,68.7092,68.7911,68.6929,68.7911,37300.0
2005-07-14 13:00:00,84.01,84.16,83.99,84.15,44200.0,68.7911,68.914,68.7748,68.9058,44200.0
2005-07-14 13:10:00,84.14,84.24,84.09,84.12,44600.0,68.8976,68.9795,68.8566,68.8812,44600.0
2005-07-14 13:20:00,84.12,84.12,84.0,84.07,11000.0,68.8812,68.8812,68.7829,68.8403,11000.0
2005-07-14 13:30:00,84.07,84.13,84.01,84.03,16900.0,68.8403,68.8894,68.7911,68.8075,16900.0
2005-07-14 13:40:00,84.03,84.05,83.91,83.94,31300.0,68.8075,68.8239,68.7092,68.7338,31300.0
2005-07-14 13:50:00,83.95,83.95,83.71,83.72,77400.0,68.742,68.742,68.5455,68.5537,77400.0
2005-07-14 14:00:00,83.72,83.87,83.71,83.77,38700.0,68.5537,68.6765,68.5455,68.5946,38700.0
2005-07-14 14:10:00,83.75,83.88,83.63,83.63,42500.0,68.5782,68.6847,68.48,68.48,42500.0
2005-07-14 14:20:00,83.64,83.67,83.56,83.61,16000.0,68.4882,68.5127,68.4226,68.4636,16000.0
2005-07-14 14:30:00,83.6,83.72,83.55,83.58,22800.0,68.4554,68.5537,68.4145,68.439,22800.0
2005-07-14 14:40:00,83.64,83.66,83.53,83.54,45600.0,68.4882,68.5045,68.3981,68.4063,45600.0
2005-07-14 14:50:00,83.52,83.52,83.29,83.38,89900.0,68.3899,68.3899,68.2016,68.2753,89900.0
2005-07-14 15:00:00,83.39,83.49,83.34,83.45,85600.0,68.2834,68.3653,68.2425,68.3326,85600.0
2005-07-14 15:10:00,83.43,83.44,83.35,83.39,47200.0,68.3162,68.3244,68.2507,68.2834,47200.0
2005-07-14 15:20:00,83.39,83.39,83.13,83.31,96400.0,68.2834,68.2834,68.0705,68.2179,96400.0
2005-07-14 15:30:00,83.31,83.53,83.27,83.34,111600.0,68.2179,68.3981,68.1852,68.2425,111600.0
2005-07-14 15:40:00,83.35,83.45,83.1,83.24,95100.0,68.2507,68.3326,68.046,68.1606,95100.0
2005-07-14 15:50:00,83.24,83.5,83.23,83.37,77600.0,68.1606,68.3735,68.1524,68.2671,77600.0
2005-07-15 09:30:00,83.6,83.6,83.1,83.1,142300.0,68.4554,68.4554,68.046,68.046,142300.0
2005-07-15 09:40:00,83.15,83.4,83.1,83.34,37600.0,68.0869,68.2916,68.046,68.2425,37600.0
2005-07-15 09:50:00,83.34,83.38,83.12,83.15,62700.0,68.2425,68.2753,68.0624,68.0869,62700.0
2005-07-15 10:00:00,83.15,83.16,83.01,83.05,77700.0,68.0869,68.0951,67.9723,68.005,77700.0
2005-07-15 10:10:00,83.05,83.25,82.95,83.06,78200.0,68.005,68.1688,67.9232,68.0132,78200.0
2005-07-15 10:20:00,83.08,83.15,83.04,83.14,23200.0,68.0296,68.0869,67.9969,68.0787,23200.0
2005-07-15 10:30:00,83.14,83.39,83.09,83.15,62100.0,68.0787,68.2834,68.0378,68.0869,62100.0
2005-07-15 10:40:00,83.13,83.17,83.06,83.16,28500.0,68.0705,68.1033,68.0132,68.0951,28500.0
2005-07-15 10:50:00,83.18,83.25,83.02,83.03,13200.0,68.1115,68.1688,67.9805,67.9887,13200.0
2005-07-15 11:00:00,83.03,83.19,83.03,83.14,29600.0,67.9887,68.1197,67.9887,68.0787,29600.0
2005-07-15 11:10:00,83.14,83.18,83.07,83.18,9400.0,68.0787,68.1115,68.0214,68.1115,9400.0
2005-07-15 11:20:00,83.19,83.19,82.96,82.98,13500.0,68.1197,68.1197,67.9313,67.9477,13500.0
2005-07-15 11:30:00,82.96,83.01,82.95,82.98,16400.0,67.9313,67.9723,67.9232,67.9477,16400.0
2005-07-15 11:40:00,82.95,82.98,82.9,82.9,13000.0,67.9232,67.9477,67.8822,67.8822,13000.0
2005-07-15 11:50:00,82.89,82.89,82.67,82.81,25300.0,67.874,67.874,67.6939,67.8085,25300.0
2005-07-15 12:00:00,82.82,82.86,82.75,82.82,34500.0,67.8167,67.8495,67.7594,67.8167,34500.0
2005-07-15 12:10:00,82.8,82.87,82.76,82.87,12700.0,67.8003,67.8576,67.7676,67.8576,12700.0
2005-07-15 12:20:00,82.87,82.87,82.79,82.85,17300.0,67.8576,67.8576,67.7921,67.8413,17300.0
2005-07-15 12:30:00,82.86,82.89,82.8,82.83,8200.0,67.8495,67.874,67.8003,67.8249,8200.0
2005-07-15 12:40:00,82.84,82.95,82.84,82.93,10700.0,67.8331,67.9232,67.8331,67.9068,10700.0
2005-07-15 12:50:00,82.93,82.95,82.86,82.86,3900.0,67.9068,67.9232,67.8495,67.8495,3900.0
2005-07-15 13:00:00,82.85,82.87,82.77,82.77,16800.0,67.8413,67.8576,67.7758,67.7758,16800.0
2005-07-15 13:10:00,82.77,82.85,82.74,82.77,27900.0,67.7758,67.8413,67.7512,67.7758,27900.0
2005-07-15 13:20:00,82.76,82.78,82.71,82.77,21300.0,67.7676,67.784,67.7266,67.7758,21300.0
2005-07-15 13:30:00,82.77,82.79,82.67,82.73,21000.0,67.7758,67.7921,67.6939,67.743,21000.0
2005-07-15 13:40:00,82.73,82.73,82.59,82.73,30000.0,67.743,67.743,67.6284,67.743,30000.0
2005-07-15 13:50:00,82.73,82.78,82.6,82.74,17700.0,67.743,67.784,67.6366,67.7512,17700.0
2005-07-15 14:00:00,82.73,82.76,82.62,82.74,21100.0,67.743,67.7676,67.6529,67.7512,21100.0
2005-07-15 14:10:00,82.74,82.74,82.63,82.69,18700.0,67.7512,67.7512,67.6611,67.7103,18700.0
2005-07-15 14:20:00,82.7,82.85,82.7,82.85,26500.0,67.7184,67.8413,67.7184,67.8413,26500.0
2005-07-15 14:30:00,82.87,83.07,82.85,83.06,23400.0,67.8576,68.0214,67.8413,68.0132,23400.0
2005-07-15 14:40:00,83.06,83.12,83.05,83.1,43300.0,68.0132,68.0624,68.005,68.046,43300.0
2005-07-15 14:50:00,83.1,83.34,82.98,83.32,55700.0,68.046,68.2425,67.9477,68.2261,55700.0
2005-07-15 15:00:00,83.32,83.32,83.14,83.14,32500.0,68.2261,68.2261,68.0787,68.0787,32500.0
2005-07-15 15:10:00,83.14,83.14,83.06,83.08,32200.0,68.0787,68.0787,68.0132,68.0296,32200.0
2005-07-15 15:20:00,83.08,83.21,83.08,83.13,41300.0,68.0296,68.1361,68.0296,68.0705,41300.0
2005-07-15 15:30:00,83.12,83.14,83.08,83.09,34300.0,68.0624,68.0787,68.0296,68.0378,34300.0
2005-07-15 15:40:00,83.1,83.14,82.9,82.9,80000.0,68.046,68.0787,67.8822,67.8822,80000.0
2005-07-15 15:50:00,82.9,83.0,82.88,82.99,147700.0,67.8822,67.9641,67.8658,67.9559,147700.0
2005-07-18 09:30:00,82.94,83.03,82.85,82.98,44400.0,67.915,67.9887,67.8413,67.9477,44400.0
2005-07-18 09:40:00,82.94,83.01,82.84,82.94,47500.0,67.915,67.9723,67.8331,67.915,47500.0
2005-07-18 09:50:00,82.94,83.0,82.91,82.93,23600.0,67.915,67.9641,67.8904,67.9068,23600.0
2005-07-18 10:00:00,82.9,82.98,82.83,82.88,49900.0,67.8822,67.9477,67.8249,67.8658,49900.0
2005-07-18 10:10:00,82.88,82.95,82.85,82.88,28300.0,67.8658,67.9232,67.8413,67.8658,28300.0
2005-07-18 10:20:00,82.86,82.93,82.86,82.91,45200.0,67.8495,67.9068,67.8495,67.8904,45200.0
2005-07-18 10:30:00,82.89,83.02,82.89,83.02,39100.0,67.874,67.9805,67.874,67.9805,39100.0
2005-07-18 10:40:00,83.0,83.02,82.85,82.85,21100.0,67.9641,67.9805,67.8413,67.8413,21100.0
2005-07-18 10:50:00,82.85,82.86,82.73,82.81,90000.0,67.8413,67.8495,67.743,67.8085,90000.0
2005-07-18 11:00:00,82.82,82.94,82.8,82.84,15400.0,67.8167,67.915,67.8003,67.8331,15400.0
2005-07-18 11:10:00,82.81,82.93,82.81,82.89,14700.0,67.8085,67.9068,67.8085,67.874,14700.0
2005-07-18 11:20:00,82.86,82.86,82.71,82.74,31400.0,67.8495,67.8495,67.7266,67.7512,31400.0
2005-07-18 11:30:00,82.74,82.78,82.67,82.67,15700.0,67.7512,67.784,67.6939,67.6939,15700.0
2005-07-18 11:40:00,82.69,82.69,82.5,82.52,35300.0,67.7103,67.7103,67.5547,67.5711,35300.0
2005-07-18 11:50:00,82.54,82.54,82.37,82.37,26700.0,67.5874,67.5874,67.4482,67.4482,26700.0
2005-07-18 12:00:00,82.38,82.38,82.2,82.37,50300.0,67.4564,67.4564,67.309,67.4482,50300.0
2005-07-18 12:10:00,82.37,82.45,82.35,82.42,55600.0,67.4482,67.5137,67.4318,67.4892,55600.0
2005-07-18 12:20:00,82.42,82.49,82.35,82.35,31000.0,67.4892,67.5465,67.4318,67.4318,31000.0
2005-07-18 12:30:00,82.38,82.57,82.34,82.56,17300.0,67.4564,67.612,67.4237,67.6038,17300.0
2005-07-18 12:40:00,82.56,82.63,82.56,82.57,8900.0,67.6038,67.6611,67.6038,67.612,8900.0
2005-07-18 12:50:00,82.57,82.62,82.57,82.62,2700.0,67.612,67.6529,67.612,67.6529,2700.0
2005-07-18 13:00:00,82.62,82.67,82.52,82.55,9800.0,67.6529,67.6939,67.5711,67.5956,9800.0
2005-07-18 13:10:00,82.53,82.56,82.5,82.54,16200.0,67.5792,67.6038,67.5547,67.5874,16200.0
2005-07-18 13:20:00,82.53,82.53,82.37,82.38,10300.0,67.5792,67.5792,67.4482,67.4564,10300.0
2005-07-18 13:30:00,82.42,82.55,82.42,82.5,15200.0,67.4892,67.5956,67.4892,67.5547,15200.0
2005-07-18 13:40:00,82.52,82.56,82.38,82.41,39900.0,67.5711,67.6038,67.4564,67.481,39900.0
2005-07-18 13:50:00,82.41,82.41,82.35,82.39,9100.0,67.481,67.481,67.4318,67.4646,9100.0
2005-07-18 14:00:00,82.39,82.43,82.35,82.43,14300.0,67.4646,67.4974,67.4318,67.4974,14300.0
2005-07-18 14:10:00,82.43,82.5,82.4,82.49,16900.0,67.4974,67.5547,67.4728,67.5465,16900.0
2005-07-18 14:20:00,82.49,82.52,82.42,82.42,11300.0,67.5465,67.5711,67.4892,67.4892,11300.0
2005-07-18 14:30:00,82.4,82.42,82.33,82.36,15400.0,67.4728,67.4892,67.4155,67.44,15400.0
2005-07-18 14:40:00,82.38,82.39,82.18,82.24,37400.0,67.4564,67.4646,67.2926,67.3418,37400.0
2005-07-18 14:50:00,82.24,82.24,82.11,82.16,40000.0,67.3418,67.3418,67.2353,67.2763,40000.0
2005-07-18 15:00:00,82.15,82.23,82.08,82.2,36900.0,67.2681,67.3336,67.2108,67.309,36900.0
2005-07-18 15:10:00,82.2,82.25,82.18,82.23,18900.0,67.309,67.35,67.2926,67.3336,18900.0
2005-07-18 15:20:00,82.22,82.29,82.22,82.29,27500.0,67.3254,67.3827,67.3254,67.3827,27500.0
2005-07-18 15:30:00,82.29,82.31,82.23,82.24,38000.0,67.3827,67.3991,67.3336,67.3418,38000.0
2005-07-18 15:40:00,82.26,82.26,82.1,82.14,36300.0,67.3582,67.3582,67.2271,67.2599,36300.0
2005-07-18 15:50:00,82.15,82.23,82.08,82.15,44300.0,67.2681,67.3336,67.2108,67.2681,44300.0
2005-07-19 09:30:00,82.6,82.93,82.28,82.72,83200.0,67.6366,67.9068,67.3745,67.7348,83200.0
2005-07-19 09:40:00,82.78,82.92,82.47,82.9,65800.0,67.784,67.8986,67.5301,67.8822,65800.0
2005-07-19 09:50:00,82.9,82.95,82.72,82.85,59700.0,67.8822,67.9232,67.7348,67.8413,59700.0
2005-07-19 10:00:00,82.85,82.85,82.56,82.58,50000.0,67.8413,67.8413,67.6038,67.6202,50000.0
2005-07-19 10:10:00,82.58,82.76,82.5,82.73,52400.0,67.6202,67.7676,67.5547,67.743,52400.0
2005-07-19 10:20:00,82.71,82.84,82.7,82.72,61300.0,67.7266,67.8331,67.7184,67.7348,61300.0
2005-07-19 10:30:00,82.72,82.8,82.66,82.75,43400.0,67.7348,67.8003,67.6857,67.7594,43400.0
2005-07-19 10:40:00,82.75,82.79,82.63,82.65,29100.0,67.7594,67.7921,67.6611,67.6775,29100.0
2005-07-19 10:50:00,82.62,82.77,82.55,82.75,42100.0,67.6529,67.7758,67.5956,67.7594,42100.0
2005-07-19 11:00:00,82.8,82.95,82.79,82.93,75200.0,67.8003,67.9232,67.7921,67.9068,75200.0
2005-07-19 11:10:00,82.92,82.95,82.57,82.67,58400.0,67.8986,67.9232,67.612,67.6939,58400.0
2005-07-19 11:20:00,82.66,82.71,82.59,82.7,26800.0,67.6857,67.7266,67.6284,67.7184,26800.0
2005-07-19 11:30:00,82.69,82.79,82.69,82.75,19600.0,67.7103,67.7921,67.7103,67.7594,19600.0
2005-07-19 11:40:00,82.75,82.78,82.7,82.71,33500.0,67.7594,67.784,67.7184,67.7266,33500.0
2005-07-19 11:50:00,82.7,82.75,82.7,82.74,15600.0,67.7184,67.7594,67.7184,67.7512,15600.0
2005-07-19 12:00:00,82.74,82.75,82.7,82.7,30700.0,67.7512,67.7594,67.7184,67.7184,30700.0
2005-07-19 12:10:00,82.68,82.68,82.5,82.53,30500.0,67.7021,67.7021,67.5547,67.5792,30500.0
2005-07-19 12:20:00,82.53,82.66,82.53,82.55,135400.0,67.5792,67.6857,67.5792,67.5956,135400.0
2005-07-19 12:30:00,82.55,82.59,82.53,82.53,17900.0,67.5956,67.6284,67.5792,67.5792,17900.0
2005-07-19 12:40:00,82.52,82.52,82.46,82.51,18700.0,67.5711,67.5711,67.5219,67.5629,18700.0
2005-07-19 12:50:00,82.5,82.54,82.48,82.52,21000.0,67.5547,67.5874,67.5383,67.5711,21000.0
2005-07-19 13:00:00,82.52,82.57,82.49,82.57,24100.0,67.5711,67.612,67.5465,67.612,24100.0
2005-07-19 13:10:00,82.57,82.58,82.54,82.54,24800.0,67.612,67.6202,67.5874,67.5874,24800.0
2005-07-19 13:20:00,82.53,82.53,82.4,82.4,29800.0,67.5792,67.5792,67.4728,67.4728,29800.0
2005-07-19 13:30:00,82.4,82.42,82.34,82.37,31800.0,67.4728,67.4892,67.4237,67.4482,31800.0
2005-07-19 13:40:00,82.38,82.4,82.29,82.3,21700.0,67.4564,67.4728,67.3827,67.3909,21700.0
2005-07-19 13:50:00,82.27,82.34,82.24,82.25,40600.0,67.3663,67.4237,67.3418,67.35,40600.0
2005-07-19 14:00:00,82.25,82.26,82.16,82.24,45600.0,67.35,67.3582,67.2763,67.3418,45600.0
2005-07-19 14:10:00,82.24,82.38,82.21,82.33,41900.0,67.3418,67.4564,67.3172,67.4155,41900.0
2005-07-19 14:20:00,82.32,82.33,82.24,82.31,28000.0,67.4073,67.4155,67.3418,67.3991,28000.0
2005-07-19 14:30:00,82.32,82.32,82.24,82.25,32100.0,67.4073,67.4073,67.3418,67.35,32100.0
2005-07-19 14:40:00,82.25,82.34,82.22,82.31,33700.0,67.35,67.4237,67.3254,67.3991,33700.0
2005-07-19 14:50:00,82.3,82.33,82.27,82.31,25100.0,67.3909,67.4155,67.3663,67.3991,25100.0
2005-07-19 15:00:00,82.31,82.31,82.2,82.25,84700.0,67.3991,67.3991,67.309,67.35,84700.0
2005-07-19 15:10:00,82.25,82.35,82.2,82.21,42400.0,67.35,67.4318,67.309,67.3172,42400.0
2005-07-19 15:20:00,82.21,82.23,82.15,82.21,70100.0,67.3172,67.3336,67.2681,67.3172,70100.0
2005-07-19 15:30:00,82.2,82.23,82.15,82.23,107000.0,67.309,67.3336,67.2681,67.3336,107000.0
2005-07-19 15:40:00,82.24,82.29,82.23,82.26,54600.0,67.3418,67.3827,67.3336,67.3582,54600.0
2005-07-19 15:50:00,82.26,82.26,82.05,82.11,100200.0,67.3582,67.3582,67.1862,67.2353,100200.0
2005-07-20 09:30:00,81.73,82.39,81.65,82.3,69600.0,66.9242,67.4646,66.8587,67.3909,69600.0
2005-07-20 09:40:00,82.3,82.31,81.88,81.94,44200.0,67.3909,67.3991,67.047,67.0961,44200.0
2005-07-20 09:50:00,81.95,82.51,81.94,82.37,63900.0,67.1043,67.5629,67.0961,67.4482,63900.0
2005-07-20 10:00:00,82.39,82.55,82.33,82.43,84800.0,67.4646,67.5956,67.4155,67.4974,84800.0
2005-07-20 10:10:00,82.45,82.46,82.21,82.21,80000.0,67.5137,67.5219,67.3172,67.3172,80000.0
2005-07-20 10:20:00,82.21,82.21,82.06,82.16,49000.0,67.3172,67.3172,67.1944,67.2763,49000.0
2005-07-20 10:30:00,82.16,82.25,81.94,81.95,43700.0,67.2763,67.35,67.0961,67.1043,43700.0
2005-07-20 10:40:00,81.94,81.97,81.81,81.92,62100.0,67.0961,67.1207,66.9897,67.0797,62100.0
2005-07-20 10:50:00,81.95,82.09,81.9,82.08,49900.0,67.1043,67.2189,67.0634,67.2108,49900.0
2005-07-20 11:00:00,82.08,82.14,81.96,82.14,28500.0,67.2108,67.2599,67.1125,67.2599,28500.0
2005-07-20 11:10:00,82.14,82.25,82.02,82.24,49900.0,67.2599,67.35,67.1616,67.3418,49900.0
2005-07-20 11:20:00,82.25,82.3,82.18,82.24,126000.0,67.35,67.3909,67.2926,67.3418,126000.0
2005-07-20 11:30:00,82.24,82.5,82.24,82.39,81100.0,67.3418,67.5547,67.3418,67.4646,81100.0
2005-07-20 11:40:00,82.38,82.5,82.28,82.28,66900.0,67.4564,67.5547,67.3745,67.3745,66900.0
2005-07-20 11:50:00,82.27,82.33,82.26,82.3,48400.0,67.3663,67.4155,67.3582,67.3909,48400.0
2005-07-20 12:00:00,82.32,82.37,82.27,82.35,41600.0,67.4073,67.4482,67.3663,67.4318,41600.0
2005-07-20 12:10:00,82.35,82.45,82.33,82.34,56200.0,67.4318,67.5137,67.4155,67.4237,56200.0
2005-07-20 12:20:00,82.35,82.39,82.32,82.35,27700.0,67.4318,67.4646,67.4073,67.4318,27700.0
2005-07-20 12:30:00,82.34,82.47,82.33,82.4,34400.0,67.4237,67.5301,67.4155,67.4728,34400.0
2005-07-20 12:40:00,82.41,82.52,82.33,82.33,46800.0,67.481,67.5711,67.4155,67.4155,46800.0
2005-07-20 12:50:00,82.36,82.5,82.34,82.5,28700.0,67.44,67.5547,67.4237,67.5547,28700.0
2005-07-20 13:00:00,82.5,82.65,82.49,82.59,48400.0,67.5547,67.6775,67.5465,67.6284,48400.0
2005-07-20 13:10:00,82.59,82.85,82.59,82.77,65700.0,67.6284,67.8413,67.6284,67.7758,65700.0
2005-07-20 13:20:00,82.79,83.06,82.79,82.91,75600.0,67.7921,68.0132,67.7921,67.8904,75600.0
2005-07-20 13:30:00,82.9,83.1,82.9,82.96,77200.0,67.8822,68.046,67.8822,67.9313,77200.0
2005-07-20 13:40:00,82.98,83.14,82.98,83.0,91900.0,67.9477,68.0787,67.9477,67.9641,91900.0
2005-07-20 13:50:00,83.0,83.17,83.0,83.12,39400.0,67.9641,68.1033,67.9641,68.0624,39400.0
2005-07-20 14:00:00,83.12,83.27,83.09,83.22,103700.0,68.0624,68.1852,68.0378,68.1442,103700.0
2005-07-20 14:10:00,83.22,83.26,83.13,83.18,58800.0,68.1442,68.177,68.0705,68.1115,58800.0
2005-07-20 14:20:00,83.18,83.48,83.16,83.43,57100.0,68.1115,68.3571,68.0951,68.3162,57100.0
2005-07-20 14:30:00,83.43,83.84,83.42,83.73,112600.0,68.3162,68.6519,68.308,68.5619,112600.0
2005-07-20 14:40:00,83.72,83.86,83.64,83.84,91800.0,68.5537,68.6683,68.4882,68.6519,91800.0
2005-07-20 14:50:00,83.85,83.9,83.77,83.87,91000.0,68.6601,68.7011,68.5946,68.6765,91000.0
2005-07-20 15:00:00,83.88,84.1,83.87,83.99,126100.0,68.6847,68.8648,68.6765,68.7748,126100.0
2005-07-20 15:10:00,84.01,84.14,83.91,84.13,61200.0,68.7911,68.8976,68.7092,68.8894,61200.0
2005-07-20 15:20:00,84.13,84.43,84.05,84.27,104300.0,68.8894,69.135,68.8239,69.004,104300.0
2005-07-20 15:30:00,84.25,84.64,84.24,84.56,150700.0,68.9877,69.307,68.9795,69.2415,150700.0
2005-07-20 15:40:00,84.57,84.59,84.42,84.57,107900.0,69.2497,69.2661,69.1269,69.2497,107900.0
2005-07-20 15:50:00,84.57,84.75,84.37,84.38,183900.0,69.2497,69.3971,69.0859,69.0941,183900.0
2005-07-21 09:30:00,84.52,84.71,84.01,84.7,108300.0,69.2087,69.3643,68.7911,69.3561,108300.0
2005-07-21 09:40:00,84.71,84.97,84.38,84.61,100100.0,69.3643,69.5772,69.0941,69.2824,100100.0
2005-07-21 09:50:00,84.61,84.8,84.36,84.76,72000.0,69.2824,69.438,69.0777,69.4053,72000.0
2005-07-21 10:00:00,84.76,84.86,84.59,84.67,82500.0,69.4053,69.4871,69.2661,69.3316,82500.0
2005-07-21 10:10:00,84.67,84.89,84.6,84.77,105700.0,69.3316,69.5117,69.2742,69.4135,105700.0
2005-07-21 10:20:00,84.76,84.76,84.4,84.61,78000.0,69.4053,69.4053,69.1105,69.2824,78000.0
2005-07-21 10:30:00,84.56,84.61,83.93,83.94,145100.0,69.2415,69.2824,68.7256,68.7338,145100.0
2005-07-21 10:40:00,83.94,84.25,83.85,83.93,60300.0,68.7338,68.9877,68.6601,68.7256,60300.0
2005-07-21 10:50:00,83.92,83.92,83.61,83.68,37700.0,68.7174,68.7174,68.4636,68.5209,37700.0
2005-07-21 11:00:00,83.67,83.95,83.64,83.93,56200.0,68.5127,68.742,68.4882,68.7256,56200.0
2005-07-21 11:10:00,83.92,84.1,83.9,84.09,45200.0,68.7174,68.8648,68.7011,68.8566,45200.0
2005-07-21 11:20:00,84.09,84.41,84.09,84.4,65400.0,68.8566,69.1187,68.8566,69.1105,65400.0
2005-07-21 11:30:00,84.4,84.47,84.19,84.45,51500.0,69.1105,69.1678,68.9385,69.1514,51500.0
2005-07-21 11:40:00,84.45,84.46,84.34,84.38,39800.0,69.1514,69.1596,69.0613,69.0941,39800.0
2005-07-21 11:50:00,84.38,84.7,84.38,84.51,65500.0,69.0941,69.3561,69.0941,69.2006,65500.0
2005-07-21 12:00:00,84.51,84.56,84.44,84.52,32500.0,69.2006,69.2415,69.1432,69.2087,32500.0
2005-07-21 12:10:00,84.52,84.84,84.45,84.75,51300.0,69.2087,69.4708,69.1514,69.3971,51300.0
2005-07-21 12:20:00,84.74,84.85,84.66,84.82,57300.0,69.3889,69.479,69.3234,69.4544,57300.0
2005-07-21 12:30:00,84.83,85.0,84.82,84.99,66600.0,69.4626,69.6018,69.4544,69.5936,66600.0
2005-07-21 12:40:00,84.99,85.2,84.98,85.13,80600.0,69.5936,69.7656,69.5854,69.7082,80600.0
2005-07-21 12:50:00,85.13,85.47,85.11,85.41,91800.0,69.7082,69.9866,69.6919,69.9375,91800.0
2005-07-21 13:00:00,85.4,85.84,85.4,85.77,154900.0,69.9293,70.2896,69.9293,70.2323,154900.0
2005-07-21 13:10:00,85.8,85.88,85.67,85.77,119300.0,70.2569,70.3224,70.1504,70.2323,119300.0
2005-07-21 13:20:00,85.77,85.82,85.66,85.74,79600.0,70.2323,70.2732,70.1422,70.2077,79600.0
2005-07-21 13:30:00,85.71,85.79,85.69,85.77,56000.0,70.1832,70.2487,70.1668,70.2323,56000.0
2005-07-21 13:40:00,85.77,85.8,85.47,85.49,89900.0,70.2323,70.2569,69.9866,70.003,89900.0
2005-07-21 13:50:00,85.5,85.56,85.47,85.5,48500.0,70.0112,70.0603,69.9866,70.0112,48500.0
2005-07-21 14:00:00,85.5,85.59,85.3,85.33,103200.0,70.0112,70.0849,69.8474,69.872,103200.0
2005-07-21 14:10:00,85.34,85.4,85.12,85.32,52600.0,69.8802,69.9293,69.7,69.8638,52600.0
2005-07-21 14:20:00,85.31,85.35,85.12,85.13,56200.0,69.8556,69.8884,69.7,69.7082,56200.0
2005-07-21 14:30:00,85.13,85.17,84.98,85.11,49200.0,69.7082,69.741,69.5854,69.6919,49200.0
2005-07-21 14:40:00,85.11,85.19,85.02,85.03,28000.0,69.6919,69.7574,69.6182,69.6264,28000.0
2005-07-21 14:50:00,85.02,85.09,84.85,85.04,56600.0,69.6182,69.6755,69.479,69.6345,56600.0
2005-07-21 15:00:00,85.08,85.14,85.02,85.05,34600.0,69.6673,69.7164,69.6182,69.6427,34600.0
2005-07-21 15:10:00,85.05,85.22,85.02,85.03,44100.0,69.6427,69.7819,69.6182,69.6264,44100.0
2005-07-21 15:20:00,85.02,85.05,84.96,85.03,55600.0,69.6182,69.6427,69.569,69.6264,55600.0
2005-07-21 15:30:00,85.03,85.04,84.92,84.97,42400.0,69.6264,69.6345,69.5363,69.5772,42400.0
2005-07-21 15:40:00,84.97,85.1,84.95,85.03,72100.0,69.5772,69.6837,69.5608,69.6264,72100.0
2005-07-21 15:50:00,85.04,85.1,84.89,84.89,86400.0,69.6345,69.6837,69.5117,69.5117,86400.0
2005-07-22 09:30:00,85.41,85.41,85.0,85.0,71700.0,69.9375,69.9375,69.6018,69.6018,71700.0
2005-07-22 09:40:00,85.0,85.3,84.77,85.28,80800.0,69.6018,69.8474,69.4135,69.8311,80800.0
2005-07-22 09:50:00,85.31,85.34,85.06,85.25,60500.0,69.8556,69.8802,69.6509,69.8065,60500.0
2005-07-22 10:00:00,85.21,85.24,84.76,84.98,38400.0,69.7737,69.7983,69.4053,69.5854,38400.0
2005-07-22 10:10:00,84.93,85.03,84.86,84.95,31200.0,69.5445,69.6264,69.4871,69.5608,31200.0
2005-07-22 10:20:00,84.95,84.95,84.75,84.76,36900.0,69.5608,69.5608,69.3971,69.4053,36900.0
2005-07-22 10:30:00,84.73,84.73,84.37,84.38,47500.0,69.3807,69.3807,69.0859,69.0941,47500.0
2005-07-22 10:40:00,84.39,84.42,84.12,84.21,29600.0,69.1023,69.1269,68.8812,68.9549,29600.0
2005-07-22 10:50:00,84.22,84.43,84.22,84.35,24800.0,68.9631,69.135,68.9631,69.0695,24800.0
2005-07-22 11:00:00,84.34,84.54,84.33,84.53,32300.0,69.0613,69.2251,69.0532,69.2169,32300.0
2005-07-22 11:10:00,84.54,84.55,84.32,84.33,61200.0,69.2251,69.2333,69.045,69.0532,61200.0
2005-07-22 11:20:00,84.31,84.46,84.27,84.45,24600.0,69.0368,69.1596,69.004,69.1514,24600.0
2005-07-22 11:30:00,84.41,84.47,84.34,84.4,19900.0,69.1187,69.1678,69.0613,69.1105,19900.0
2005-07-22 11:40:00,84.4,84.62,84.4,84.6,34000.0,69.1105,69.2906,69.1105,69.2742,34000.0
2005-07-22 11:50:00,84.57,84.78,84.57,84.74,36300.0,69.2497,69.4216,69.2497,69.3889,36300.0
2005-07-22 12:00:00,84.75,84.77,84.63,84.73,20500.0,69.3971,69.4135,69.2988,69.3807,20500.0
2005-07-22 12:10:00,84.72,85.1,84.72,85.02,61900.0,69.3725,69.6837,69.3725,69.6182,61900.0
2005-07-22 12:20:00,85.02,85.06,85.0,85.01,39200.0,69.6182,69.6509,69.6018,69.61,39200.0
2005-07-22 12:30:00,85.01,85.28,85.0,85.15,58100.0,69.61,69.8311,69.6018,69.7246,58100.0
2005-07-22 12:40:00,85.2,85.33,85.08,85.13,60200.0,69.7656,69.872,69.6673,69.7082,60200.0
2005-07-22 12:50:00,85.11,85.17,85.11,85.15,46300.0,69.6919,69.741,69.6919,69.7246,46300.0
2005-07-22 13:00:00,85.15,85.19,85.13,85.15,30200.0,69.7246,69.7574,69.7082,69.7246,30200.0
2005-07-22 13:10:00,85.16,85.16,84.98,85.1,47900.0,69.7328,69.7328,69.5854,69.6837,47900.0
2005-07-22 13:20:00,85.11,85.16,85.08,85.11,27600.0,69.6919,69.7328,69.6673,69.6919,27600.0
2005-07-22 13:30:00,85.12,85.15,85.03,85.07,23600.0,69.7,69.7246,69.6264,69.6591,23600.0
2005-07-22 13:40:00,85.07,85.11,85.01,85.08,31700.0,69.6591,69.6919,69.61,69.6673,31700.0
2005-07-22 13:50:00,85.08,85.1,84.95,84.95,18300.0,69.6673,69.6837,69.5608,69.5608,18300.0
2005-07-22 14:00:00,84.94,84.94,84.75,84.85,24200.0,69.5527,69.5527,69.3971,69.479,24200.0
2005-07-22 14:10:00,84.86,84.94,84.81,84.81,19000.0,69.4871,69.5527,69.4462,69.4462,19000.0
2005-07-22 14:20:00,84.81,84.82,84.71,84.74,27200.0,69.4462,69.4544,69.3643,69.3889,27200.0
2005-07-22 14:30:00,84.74,84.96,84.71,84.96,46600.0,69.3889,69.569,69.3643,69.569,46600.0
2005-07-22 14:40:00,84.96,85.12,84.95,85.12,39000.0,69.569,69.7,69.5608,69.7,39000.0
2005-07-22 14:50:00,85.13,85.15,85.01,85.09,38300.0,69.7082,69.7246,69.61,69.6755,38300.0
2005-07-22 15:00:00,85.08,85.11,84.92,84.95,34800.0,69.6673,69.6919,69.5363,69.5608,34800.0
2005-07-22 15:10:00,84.96,85.03,84.9,84.96,47300.0,69.569,69.6264,69.5199,69.569,47300.0
2005-07-22 15:20:00,84.95,85.0,84.91,85.0,31100.0,69.5608,69.6018,69.5281,69.6018,31100.0
2005-07-22 15:30:00,84.98,85.01,84.87,84.96,48200.0,69.5854,69.61,69.4953,69.569,48200.0
2005-07-22 15:40:00,84.96,85.05,84.95,84.99,44900.0,69.569,69.6427,69.5608,69.5936,44900.0
2005-07-22 15:50:00,84.99,85.08,84.99,84.99,74700.0,69.5936,69.6673,69.5936,69.5936,74700.0
2005-07-25 09:30:00,84.92,85.1,84.81,85.08,53200.0,69.5363,69.6837,69.4462,69.6673,53200.0
2005-07-25 09:40:00,85.08,85.08,84.85,84.86,73000.0,69.6673,69.6673,69.479,69.4871,73000.0
2005-07-25 09:50:00,84.84,85.0,84.62,84.67,44700.0,69.4708,69.6018,69.2906,69.3316,44700.0
2005-07-25 10:00:00,84.65,84.8,84.48,84.74,104600.0,69.3152,69.438,69.176,69.3889,104600.0
2005-07-25 10:10:00,84.73,84.77,84.64,84.76,77100.0,69.3807,69.4135,69.307,69.4053,77100.0
2005-07-25 10:20:00,84.77,85.29,84.77,84.82,90200.0,69.4135,69.8393,69.4135,69.4544,90200.0
2005-07-25 10:30:00,84.83,84.87,84.65,84.7,34400.0,69.4626,69.4953,69.3152,69.3561,34400.0
2005-07-25 10:40:00,84.7,84.9,84.68,84.89,53100.0,69.3561,69.5199,69.3398,69.5117,53100.0
2005-07-25 10:50:00,84.89,85.2,84.74,84.77,26500.0,69.5117,69.7656,69.3889,69.4135,26500.0
2005-07-25 11:00:00,84.78,84.78,84.65,84.66,19400.0,69.4216,69.4216,69.3152,69.3234,19400.0
2005-07-25 11:10:00,84.67,84.7,84.51,84.53,33500.0,69.3316,69.3561,69.2006,69.2169,33500.0
2005-07-25 11:20:00,84.52,84.55,84.38,84.4,34500.0,69.2087,69.2333,69.0941,69.1105,34500.0
2005-07-25 11:30:00,84.4,84.55,84.39,84.52,35900.0,69.1105,69.2333,69.1023,69.2087,35900.0
2005-07-25 11:40:00,84.54,84.55,84.43,84.52,33800.0,69.2251,69.2333,69.135,69.2087,33800.0
2005-07-25 11:50:00,84.52,84.53,84.48,84.49,20200.0,69.2087,69.2169,69.176,69.1842,20200.0
2005-07-25 12:00:00,84.5,84.56,84.48,84.5,25900.0,69.1924,69.2415,69.176,69.1924,25900.0
2005-07-25 12:10:00,84.5,84.52,84.5,84.51,14400.0,69.1924,69.2087,69.1924,69.2006,14400.0
2005-07-25 12:20:00,84.53,84.53,84.25,84.26,99500.0,69.2169,69.2169,68.9877,68.9958,99500.0
2005-07-25 12:30:00,84.26,84.32,83.92,83.97,61300.0,68.9958,69.045,68.7174,68.7584,61300.0
2005-07-25 12:40:00,83.96,84.3,83.92,84.08,35400.0,68.7502,69.0286,68.7174,68.8484,35400.0
2005-07-25 12:50:00,84.08,84.17,84.08,84.15,22200.0,68.8484,68.9221,68.8484,68.9058,22200.0
2005-07-25 13:00:00,84.14,84.19,84.08,84.1,23200.0,68.8976,68.9385,68.8484,68.8648,23200.0
2005-07-25 13:10:00,84.09,84.15,84.07,84.15,29900.0,68.8566,68.9058,68.8403,68.9058,29900.0
2005-07-25 13:20:00,84.16,84.21,84.14,84.2,15300.0,68.914,68.9549,68.8976,68.9467,15300.0
2005-07-25 13:30:00,84.2,84.21,84.17,84.2,19200.0,68.9467,68.9549,68.9221,68.9467,19200.0
2005-07-25 13:40:00,84.2,84.28,84.15,84.21,31200.0,68.9467,69.0122,68.9058,68.9549,31200.0
2005-07-25 13:50:00,84.2,84.21,84.14,84.16,25300.0,68.9467,68.9549,68.8976,68.914,25300.0
2005-07-25 14:00:00,84.16,84.23,84.14,84.21,25200.0,68.914,68.9713,68.8976,68.9549,25200.0
2005-07-25 14:10:00,84.21,84.28,84.17,84.25,27200.0,68.9549,69.0122,68.9221,68.9877,27200.0
2005-07-25 14:20:00,84.24,84.41,84.2,84.2,35600.0,68.9795,69.1187,68.9467,68.9467,35600.0
2005-07-25 14:30:00,84.2,84.25,84.09,84.15,47400.0,68.9467,68.9877,68.8566,68.9058,47400.0
2005-07-25 14:40:00,84.16,84.24,84.16,84.24,33800.0,68.914,68.9795,68.914,68.9795,33800.0
2005-07-25 14:50:00,84.22,84.25,84.18,84.19,78500.0,68.9631,68.9877,68.9303,68.9385,78500.0
2005-07-25 15:00:00,84.19,84.19,83.95,84.0,63300.0,68.9385,68.9385,68.742,68.7829,63300.0
2005-07-25 15:10:00,83.99,84.09,83.96,84.01,50400.0,68.7748,68.8566,68.7502,68.7911,50400.0
2005-07-25 15:20:00,84.0,84.05,83.89,83.9,57700.0,68.7829,68.8239,68.6929,68.7011,57700.0
2005-07-25 15:30:00,83.9,83.95,83.85,83.9,35400.0,68.7011,68.742,68.6601,68.7011,35400.0
2005-07-25 15:40:00,83.9,83.97,83.84,83.96,82200.0,68.7011,68.7584,68.6519,68.7502,82200.0
2005-07-25 15:50:00,83.95,84.05,83.94,83.98,83100.0,68.742,68.8239,68.7338,68.7666,83100.0
2005-07-26 09:30:00,84.0,84.05,83.13,83.59,101600.0,68.7829,68.8239,68.0705,68.4472,101600.0
2005-07-26 09:40:00,83.59,84.01,83.53,84.01,60300.0,68.4472,68.7911,68.3981,68.7911,60300.0
2005-07-26 09:50:00,83.85,84.13,83.85,84.13,33200.0,68.6601,68.8894,68.6601,68.8894,33200.0
2005-07-26 10:00:00,84.14,84.14,83.74,83.97,58100.0,68.8976,68.8976,68.57,68.7584,58100.0
2005-07-26 10:10:00,83.95,84.4,83.95,84.38,24900.0,68.742,69.1105,68.742,69.0941,24900.0
2005-07-26 10:20:00,84.39,84.39,84.12,84.15,28100.0,69.1023,69.1023,68.8812,68.9058,28100.0
2005-07-26 10:30:00,84.15,84.18,84.08,84.09,20100.0,68.9058,68.9303,68.8484,68.8566,20100.0
2005-07-26 10:40:00,84.09,84.09,83.96,84.05,30200.0,68.8566,68.8566,68.7502,68.8239,30200.0
2005-07-26 10:50:00,84.06,84.3,84.06,84.3,17200.0,68.8321,69.0286,68.8321,69.0286,17200.0
2005-07-26 11:00:00,84.34,84.48,84.23,84.23,36400.0,69.0613,69.176,68.9713,68.9713,36400.0
2005-07-26 11:10:00,84.24,84.28,84.21,84.21,38600.0,68.9795,69.0122,68.9549,68.9549,38600.0
2005-07-26 11:20:00,84.21,84.25,84.11,84.18,25900.0,68.9549,68.9877,68.873,68.9303,25900.0
2005-07-26 11:30:00,84.2,84.39,84.17,84.39,12900.0,68.9467,69.1023,68.9221,69.1023,12900.0
2005-07-26 11:40:00,84.38,84.44,84.31,84.4,16200.0,69.0941,69.1432,69.0368,69.1105,16200.0
2005-07-26 11:50:00,84.42,84.74,84.4,84.71,39900.0,69.1269,69.3889,69.1105,69.3643,39900.0
2005-07-26 12:00:00,84.74,84.74,84.53,84.6,33200.0,69.3889,69.3889,69.2169,69.2742,33200.0
2005-07-26 12:10:00,84.6,84.6,84.46,84.58,22600.0,69.2742,69.2742,69.1596,69.2579,22600.0
2005-07-26 12:20:00,84.58,84.58,84.47,84.53,32300.0,69.2579,69.2579,69.1678,69.2169,32300.0
2005-07-26 12:30:00,84.55,84.55,84.47,84.53,14000.0,69.2333,69.2333,69.1678,69.2169,14000.0
2005-07-26 12:40:00,84.52,84.62,84.49,84.57,13600.0,69.2087,69.2906,69.1842,69.2497,13600.0
2005-07-26 12:50:00,84.57,84.65,84.56,84.65,18000.0,69.2497,69.3152,69.2415,69.3152,18000.0
2005-07-26 13:00:00,84.65,84.76,84.64,84.71,42500.0,69.3152,69.4053,69.307,69.3643,42500.0
2005-07-26 13:10:00,84.71,84.75,84.7,84.75,29700.0,69.3643,69.3971,69.3561,69.3971,29700.0
2005-07-26 13:20:00,84.74,84.76,84.73,84.75,18700.0,69.3889,69.4053,69.3807,69.3971,18700.0
2005-07-26 13:30:00,84.74,84.95,84.62,84.79,92400.0,69.3889,69.5608,69.2906,69.4298,92400.0
2005-07-26 13:40:00,84.8,84.88,84.71,84.76,48700.0,69.438,69.5035,69.3643,69.4053,48700.0
2005-07-26 13:50:00,84.75,84.87,84.74,84.86,25800.0,69.3971,69.4953,69.3889,69.4871,25800.0
2005-07-26 14:00:00,84.86,84.92,84.76,84.79,44100.0,69.4871,69.5363,69.4053,69.4298,44100.0
2005-07-26 14:10:00,84.79,84.88,84.78,84.84,7500.0,69.4298,69.5035,69.4216,69.4708,7500.0
2005-07-26 14:20:00,84.82,84.85,84.78,84.8,21600.0,69.4544,69.479,69.4216,69.438,21600.0
2005-07-26 14:30:00,84.8,84.83,84.75,84.82,26200.0,69.438,69.4626,69.3971,69.4544,26200.0
2005-07-26 14:40:00,84.82,84.92,84.81,84.9,20900.0,69.4544,69.5363,69.4462,69.5199,20900.0
2005-07-26 14:50:00,84.9,84.99,84.89,84.89,62200.0,69.5199,69.5936,69.5117,69.5117,62200.0
2005-07-26 15:00:00,84.9,84.9,84.75,84.81,46200.0,69.5199,69.5199,69.3971,69.4462,46200.0
2005-07-26 15:10:00,84.81,84.88,84.8,84.85,13800.0,69.4462,69.5035,69.438,69.479,13800.0
2005-07-26 15:20:00,84.85,84.85,84.8,84.81,15000.0,69.479,69.479,69.438,69.4462,15000.0
2005-07-26 15:30:00,84.81,84.81,84.76,84.78,37800.0,69.4462,69.4462,69.4053,69.4216,37800.0
2005-07-26 15:40:00,84.78,84.94,84.77,84.86,77500.0,69.4216,69.5527,69.4135,69.4871,77500.0
2005-07-26 15:50:00,84.86,84.87,84.69,84.7,56700.0,69.4871,69.4953,69.3479,69.3561,56700.0
2005-07-27 09:30:00,84.82,85.12,84.8,84.96,38500.0,69.4544,69.7,69.438,69.569,38500.0
2005-07-27 09:40:00,84.96,85.25,84.88,85.09,54500.0,69.569,69.8065,69.5035,69.6755,54500.0
2005-07-27 09:50:00,85.13,85.41,85.13,85.39,46900.0,69.7082,69.9375,69.7082,69.9211,46900.0
2005-07-27 10:00:00,85.4,85.53,85.19,85.3,109800.0,69.9293,70.0358,69.7574,69.8474,109800.0
2005-07-27 10:10:00,85.3,85.3,85.02,85.03,71200.0,69.8474,69.8474,69.6182,69.6264,71200.0
2005-07-27 10:20:00,85.03,85.03,84.75,84.8,47800.0,69.6264,69.6264,69.3971,69.438,47800.0
2005-07-27 10:30:00,84.77,84.97,84.61,84.91,57900.0,69.4135,69.5772,69.2824,69.5281,57900.0
2005-07-27 10:40:00,84.91,84.97,84.72,84.77,30800.0,69.5281,69.5772,69.3725,69.4135,30800.0
2005-07-27 10:50:00,84.76,84.87,84.68,84.74,42700.0,69.4053,69.4953,69.3398,69.3889,42700.0
2005-07-27 11:00:00,84.72,84.75,84.54,84.72,66600.0,69.3725,69.3971,69.2251,69.3725,66600.0
2005-07-27 11:10:00,84.73,84.76,84.67,84.76,59900.0,69.3807,69.4053,69.3316,69.4053,59900.0
2005-07-27 11:20:00,84.72,84.77,84.65,84.68,51100.0,69.3725,69.4135,69.3152,69.3398,51100.0
2005-07-27 11:30:00,84.67,84.83,84.59,84.68,71600.0,69.3316,69.4626,69.2661,69.3398,71600.0
2005-07-27 11:40:00,84.68,84.79,84.68,84.72,22600.0,69.3398,69.4298,69.3398,69.3725,22600.0
2005-07-27 11:50:00,84.71,84.71,84.51,84.51,21200.0,69.3643,69.3643,69.2006,69.2006,21200.0
2005-07-27 12:00:00,84.51,84.83,84.51,84.83,25800.0,69.2006,69.4626,69.2006,69.4626,25800.0
2005-07-27 12:10:00,84.83,84.92,84.8,84.91,21300.0,69.4626,69.5363,69.438,69.5281,21300.0
2005-07-27 12:20:00,84.9,84.93,84.73,84.74,25400.0,69.5199,69.5445,69.3807,69.3889,25400.0
2005-07-27 12:30:00,84.74,84.95,84.72,84.81,42400.0,69.3889,69.5608,69.3725,69.4462,42400.0
2005-07-27 12:40:00,84.83,84.97,84.74,84.79,33900.0,69.4626,69.5772,69.3889,69.4298,33900.0
2005-07-27 12:50:00,84.8,84.95,84.76,84.76,26900.0,69.438,69.5608,69.4053,69.4053,26900.0
2005-07-27 13:00:00,84.76,84.78,84.55,84.59,29200.0,69.4053,69.4216,69.2333,69.2661,29200.0
2005-07-27 13:10:00,84.6,84.6,84.56,84.57,7500.0,69.2742,69.2742,69.2415,69.2497,7500.0
2005-07-27 13:20:00,84.58,84.68,84.58,84.58,17600.0,69.2579,69.3398,69.2579,69.2579,17600.0
2005-07-27 13:30:00,84.58,84.59,84.47,84.48,30800.0,69.2579,69.2661,69.1678,69.176,30800.0
2005-07-27 13:40:00,84.47,84.6,84.46,84.54,17600.0,69.1678,69.2742,69.1596,69.2251,17600.0
2005-07-27 13:50:00,84.57,84.65,84.55,84.62,15600.0,69.2497,69.3152,69.2333,69.2906,15600.0
2005-07-27 14:00:00,84.61,84.79,84.58,84.65,20300.0,69.2824,69.4298,69.2579,69.3152,20300.0
2005-07-27 14:10:00,84.63,84.86,84.63,84.86,32900.0,69.2988,69.4871,69.2988,69.4871,32900.0
2005-07-27 14:20:00,84.89,84.99,84.7,84.73,12800.0,69.5117,69.5936,69.3561,69.3807,12800.0
2005-07-27 14:30:00,84.73,84.89,84.72,84.87,17000.0,69.3807,69.5117,69.3725,69.4953,17000.0
2005-07-27 14:40:00,84.87,84.9,84.77,84.79,13700.0,69.4953,69.5199,69.4135,69.4298,13700.0
2005-07-27 14:50:00,84.78,84.93,84.77,84.89,24500.0,69.4216,69.5445,69.4135,69.5117,24500.0
2005-07-27 15:00:00,84.88,84.88,84.73,84.81,20400.0,69.5035,69.5035,69.3807,69.4462,20400.0
2005-07-27 15:10:00,84.81,84.97,84.79,84.81,35900.0,69.4462,69.5772,69.4298,69.4462,35900.0
2005-07-27 15:20:00,84.82,84.92,84.81,84.92,28900.0,69.4544,69.5363,69.4462,69.5363,28900.0
2005-07-27 15:30:00,84.92,84.96,84.79,84.8,27900.0,69.5363,69.569,69.4298,69.438,27900.0
2005-07-27 15:40:00,84.84,84.85,84.75,84.81,26800.0,69.4708,69.479,69.3971,69.4462,26800.0
2005-07-27 15:50:00,84.82,84.83,84.69,84.71,64200.0,69.4544,69.4626,69.3479,69.3643,64200.0
2005-07-28 09:30:00,84.91,85.35,84.85,85.05,49400.0,69.5281,69.8884,69.479,69.6427,49400.0
2005-07-28 09:40:00,85.06,85.2,84.97,84.98,30000.0,69.6509,69.7656,69.5772,69.5854,30000.0
2005-07-28 09:50:00,84.97,85.01,84.9,84.97,17800.0,69.5772,69.61,69.5199,69.5772,17800.0
2005-07-28 10:00:00,84.96,85.21,84.96,85.1,45200.0,69.569,69.7737,69.569,69.6837,45200.0
2005-07-28 10:10:00,85.14,85.27,84.96,85.01,25200.0,69.7164,69.8229,69.569,69.61,25200.0
2005-07-28 10:20:00,85.04,85.17,84.83,85.05,34000.0,69.6345,69.741,69.4626,69.6427,34000.0
2005-07-28 10:30:00,85.04,85.04,84.91,84.98,20400.0,69.6345,69.6345,69.5281,69.5854,20400.0
2005-07-28 10:40:00,84.99,85.17,84.99,85.05,19900.0,69.5936,69.741,69.5936,69.6427,19900.0
2005-07-28 10:50:00,85.05,85.06,84.91,84.96,18600.0,69.6427,69.6509,69.5281,69.569,18600.0
2005-07-28 11:00:00,84.96,84.98,84.9,84.95,23200.0,69.569,69.5854,69.5199,69.5608,23200.0
2005-07-28 11:10:00,84.95,84.97,84.86,84.96,29600.0,69.5608,69.5772,69.4871,69.569,29600.0
2005-07-28 11:20:00,84.95,84.99,84.88,84.94,14100.0,69.5608,69.5936,69.5035,69.5527,14100.0
2005-07-28 11:30:00,84.91,85.05,84.82,84.94,33300.0,69.5281,69.6427,69.4544,69.5527,33300.0
2005-07-28 11:40:00,84.95,85.01,84.91,84.95,36900.0,69.5608,69.61,69.5281,69.5608,36900.0
2005-07-28 11:50:00,84.96,84.97,84.92,84.96,22600.0,69.569,69.5772,69.5363,69.569,22600.0
2005-07-28 12:00:00,84.96,85.0,84.87,84.87,31700.0,69.569,69.6018,69.4953,69.4953,31700.0
2005-07-28 12:10:00,84.88,84.94,84.71,84.77,42800.0,69.5035,69.5527,69.3643,69.4135,42800.0
2005-07-28 12:20:00,84.78,84.95,84.78,84.93,12600.0,69.4216,69.5608,69.4216,69.5445,12600.0
2005-07-28 12:30:00,84.93,84.93,84.8,84.9,15200.0,69.5445,69.5445,69.438,69.5199,15200.0
2005-07-28 12:40:00,84.91,85.08,84.91,85.07,21000.0,69.5281,69.6673,69.5281,69.6591,21000.0
2005-07-28 12:50:00,85.08,85.24,85.08,85.23,16800.0,69.6673,69.7983,69.6673,69.7901,16800.0
2005-07-28 13:00:00,85.23,85.28,85.18,85.27,25900.0,69.7901,69.8311,69.7492,69.8229,25900.0
2005-07-28 13:10:00,85.28,85.35,85.28,85.31,23600.0,69.8311,69.8884,69.8311,69.8556,23600.0
2005-07-28 13:20:00,85.32,85.42,85.31,85.39,17600.0,69.8638,69.9457,69.8556,69.9211,17600.0
2005-07-28 13:30:00,85.39,85.57,85.37,85.56,22800.0,69.9211,70.0685,69.9048,70.0603,22800.0
2005-07-28 13:40:00,85.57,85.57,85.4,85.41,38500.0,70.0685,70.0685,69.9293,69.9375,38500.0
2005-07-28 13:50:00,85.4,85.42,85.3,85.3,16700.0,69.9293,69.9457,69.8474,69.8474,16700.0
2005-07-28 14:00:00,85.3,85.45,85.3,85.44,9600.0,69.8474,69.9703,69.8474,69.9621,9600.0
2005-07-28 14:10:00,85.45,85.59,85.45,85.45,27300.0,69.9703,70.0849,69.9703,69.9703,27300.0
2005-07-28 14:20:00,85.45,85.49,85.41,85.45,18100.0,69.9703,70.003,69.9375,69.9703,18100.0
2005-07-28 14:30:00,85.45,85.52,85.45,85.47,18400.0,69.9703,70.0276,69.9703,69.9866,18400.0
2005-07-28 14:40:00,85.48,85.49,85.43,85.47,22500.0,69.9948,70.003,69.9539,69.9866,22500.0
2005-07-28 14:50:00,85.47,85.62,85.44,85.61,36900.0,69.9866,70.1095,69.9621,70.1013,36900.0
2005-07-28 15:00:00,85.61,85.67,85.58,85.64,24900.0,70.1013,70.1504,70.0767,70.1258,24900.0
2005-07-28 15:10:00,85.62,85.73,85.62,85.72,30400.0,70.1095,70.1995,70.1095,70.1914,30400.0
2005-07-28 15:20:00,85.72,85.75,85.6,85.69,37700.0,70.1914,70.2159,70.0931,70.1668,37700.0
2005-07-28 15:30:00,85.7,85.7,85.47,85.51,37000.0,70.175,70.175,69.9866,70.0194,37000.0
2005-07-28 15:40:00,85.51,85.67,85.51,85.55,28900.0,70.0194,70.1504,70.0194,70.0522,28900.0
2005-07-28 15:50:00,85.55,85.57,85.47,85.52,44500.0,70.0522,70.0685,69.9866,70.0276,44500.0
2005-07-29 09:30:00,85.3,85.39,85.2,85.25,40400.0,69.8474,69.9211,69.7656,69.8065,40400.0
2005-07-29 09:40:00,85.24,85.64,85.24,85.45,49300.0,69.7983,70.1258,69.7983,69.9703,49300.0
2005-07-29 09:50:00,85.45,85.46,85.21,85.28,27300.0,69.9703,69.9785,69.7737,69.8311,27300.0
2005-07-29 10:00:00,85.28,85.3,85.06,85.11,24600.0,69.8311,69.8474,69.6509,69.6919,24600.0
2005-07-29 10:10:00,85.15,85.16,85.1,85.12,30500.0,69.7246,69.7328,69.6837,69.7,30500.0
2005-07-29 10:20:00,85.12,85.13,85.0,85.0,20200.0,69.7,69.7082,69.6018,69.6018,20200.0
2005-07-29 10:30:00,85.0,85.15,84.75,85.09,35000.0,69.6018,69.7246,69.3971,69.6755,35000.0
2005-07-29 10:40:00,85.05,85.1,84.87,85.02,17400.0,69.6427,69.6837,69.4953,69.6182,17400.0
2005-07-29 10:50:00,85.06,85.16,85.04,85.07,18100.0,69.6509,69.7328,69.6345,69.6591,18100.0
2005-07-29 11:00:00,85.07,85.11,84.75,84.79,23800.0,69.6591,69.6919,69.3971,69.4298,23800.0
2005-07-29 11:10:00,84.78,84.95,84.77,84.92,14700.0,69.4216,69.5608,69.4135,69.5363,14700.0
2005-07-29 11:20:00,84.92,84.96,84.89,84.9,10500.0,69.5363,69.569,69.5117,69.5199,10500.0
2005-07-29 11:30:00,84.93,84.96,84.8,84.8,14800.0,69.5445,69.569,69.438,69.438,14800.0
2005-07-29 11:40:00,84.84,84.85,84.73,84.76,22100.0,69.4708,69.479,69.3807,69.4053,22100.0
2005-07-29 11:50:00,84.79,84.9,84.64,84.65,37100.0,69.4298,69.5199,69.307,69.3152,37100.0
2005-07-29 12:00:00,84.65,87.4,84.65,84.76,51500.0,69.3152,71.567,69.3152,69.4053,51500.0
2005-07-29 12:10:00,84.74,84.76,84.65,84.68,16700.0,69.3889,69.4053,69.3152,69.3398,16700.0
2005-07-29 12:20:00,84.69,84.74,84.58,84.58,15100.0,69.3479,69.3889,69.2579,69.2579,15100.0
2005-07-29 12:30:00,84.59,84.61,84.53,84.61,33500.0,69.2661,69.2824,69.2169,69.2824,33500.0
2005-07-29 12:40:00,84.61,84.62,84.51,84.52,22100.0,69.2824,69.2906,69.2006,69.2087,22100.0
2005-07-29 12:50:00,84.51,84.56,84.42,84.48,40000.0,69.2006,69.2415,69.1269,69.176,40000.0
2005-07-29 13:00:00,84.49,84.59,84.49,84.57,8000.0,69.1842,69.2661,69.1842,69.2497,8000.0
2005-07-29 13:10:00,84.58,84.63,84.4,84.45,19900.0,69.2579,69.2988,69.1105,69.1514,19900.0
2005-07-29 13:20:00,84.46,84.46,84.22,84.3,32400.0,69.1596,69.1596,68.9631,69.0286,32400.0
2005-07-29 13:30:00,84.3,84.32,84.14,84.14,19100.0,69.0286,69.045,68.8976,68.8976,19100.0
2005-07-29 13:40:00,84.14,84.36,84.12,84.36,35900.0,68.8976,69.0777,68.8812,69.0777,35900.0
2005-07-29 13:50:00,84.37,84.67,84.37,84.67,24400.0,69.0859,69.3316,69.0859,69.3316,24400.0
2005-07-29 14:00:00,84.67,84.8,84.58,84.77,23100.0,69.3316,69.438,69.2579,69.4135,23100.0
2005-07-29 14:10:00,84.77,84.8,84.67,84.74,40800.0,69.4135,69.438,69.3316,69.3889,40800.0
2005-07-29 14:20:00,84.74,84.79,84.64,84.65,13700.0,69.3889,69.4298,69.307,69.3152,13700.0
2005-07-29 14:30:00,84.6,84.65,84.53,84.57,18000.0,69.2742,69.3152,69.2169,69.2497,18000.0
2005-07-29 14:40:00,84.57,84.59,84.41,84.49,25200.0,69.2497,69.2661,69.1187,69.1842,25200.0
2005-07-29 14:50:00,84.49,84.58,84.45,84.56,20100.0,69.1842,69.2579,69.1514,69.2415,20100.0
2005-07-29 15:00:00,84.56,84.56,84.42,84.42,24000.0,69.2415,69.2415,69.1269,69.1269,24000.0
2005-07-29 15:10:00,84.4,84.45,84.14,84.17,56500.0,69.1105,69.1514,68.8976,68.9221,56500.0
2005-07-29 15:20:00,84.17,84.25,84.15,84.16,38500.0,68.9221,68.9877,68.9058,68.914,38500.0
2005-07-29 15:30:00,84.15,84.25,84.1,84.22,34400.0,68.9058,68.9877,68.8648,68.9631,34400.0
2005-07-29 15:40:00,84.22,84.22,84.11,84.15,44600.0,68.9631,68.9631,68.873,68.9058,44600.0
2005-07-29 15:50:00,84.13,84.2,84.11,84.17,74400.0,68.8894,68.9467,68.873,68.9221,74400.0
2005-08-01 09:30:00,84.14,84.36,84.0,84.36,49500.0,68.8976,69.0777,68.7829,69.0777,49500.0
2005-08-01 09:40:00,84.45,84.52,84.27,84.48,19000.0,69.1514,69.2087,69.004,69.176,19000.0
2005-08-01 09:50:00,84.48,84.67,84.46,84.66,27200.0,69.176,69.3316,69.1596,69.3234,27200.0
2005-08-01 10:00:00,84.66,84.66,84.3,84.3,36900.0,69.3234,69.3234,69.0286,69.0286,36900.0
2005-08-01 10:10:00,84.31,84.63,84.3,84.49,23200.0,69.0368,69.2988,69.0286,69.1842,23200.0
2005-08-01 10:20:00,84.48,84.56,84.32,84.44,18200.0,69.176,69.2415,69.045,69.1432,18200.0
2005-08-01 10:30:00,84.44,84.44,84.26,84.3,20600.0,69.1432,69.1432,68.9958,69.0286,20600.0
2005-08-01 10:40:00,84.3,84.33,84.22,84.31,16300.0,69.0286,69.0532,68.9631,69.0368,16300.0
2005-08-01 10:50:00,84.31,84.63,84.3,84.51,34000.0,69.0368,69.2988,69.0286,69.2006,34000.0
2005-08-01 11:00:00,84.52,84.64,84.41,84.41,49100.0,69.2087,69.307,69.1187,69.1187,49100.0
2005-08-01 11:10:00,84.48,84.58,84.42,84.58,30200.0,69.176,69.2579,69.1269,69.2579,30200.0
2005-08-01 11:20:00,84.54,84.54,84.29,84.36,7200.0,69.2251,69.2251,69.0204,69.0777,7200.0
2005-08-01 11:30:00,84.38,84.49,84.38,84.43,7800.0,69.0941,69.1842,69.0941,69.135,7800.0
2005-08-01 11:40:00,84.47,84.56,84.47,84.5,10300.0,69.1678,69.2415,69.1678,69.1924,10300.0
2005-08-01 11:50:00,84.5,84.51,84.43,84.48,12500.0,69.1924,69.2006,69.135,69.176,12500.0
2005-08-01 12:00:00,84.49,84.6,84.44,84.59,11500.0,69.1842,69.2742,69.1432,69.2661,11500.0
2005-08-01 12:10:00,84.6,84.66,84.56,84.66,11900.0,69.2742,69.3234,69.2415,69.3234,11900.0
2005-08-01 12:20:00,84.65,84.7,84.6,84.67,24300.0,69.3152,69.3561,69.2742,69.3316,24300.0
2005-08-01 12:30:00,84.68,84.77,84.62,84.62,34800.0,69.3398,69.4135,69.2906,69.2906,34800.0
2005-08-01 12:40:00,84.68,84.74,84.63,84.71,21600.0,69.3398,69.3889,69.2988,69.3643,21600.0
2005-08-01 12:50:00,84.72,84.75,84.7,84.73,7800.0,69.3725,69.3971,69.3561,69.3807,7800.0
2005-08-01 13:00:00,84.74,84.78,84.67,84.67,25300.0,69.3889,69.4216,69.3316,69.3316,25300.0
2005-08-01 13:10:00,84.68,84.68,84.57,84.57,82600.0,69.3398,69.3398,69.2497,69.2497,82600.0
2005-08-01 13:20:00,84.6,84.66,84.59,84.66,25200.0,69.2742,69.3234,69.2661,69.3234,25200.0
2005-08-01 13:30:00,84.65,84.7,84.62,84.7,6800.0,69.3152,69.3561,69.2906,69.3561,6800.0
2005-08-01 13:40:00,84.68,84.68,84.6,84.65,10800.0,69.3398,69.3398,69.2742,69.3152,10800.0
2005-08-01 13:50:00,84.65,84.69,84.64,84.64,12500.0,69.3152,69.3479,69.307,69.307,12500.0
2005-08-01 14:00:00,84.64,84.84,84.64,84.83,12000.0,69.307,69.4708,69.307,69.4626,12000.0
2005-08-01 14:10:00,84.83,84.96,84.82,84.85,20400.0,69.4626,69.569,69.4544,69.479,20400.0
2005-08-01 14:20:00,84.83,84.92,84.8,84.89,14400.0,69.4626,69.5363,69.438,69.5117,14400.0
2005-08-01 14:30:00,84.89,84.97,84.89,84.9,15000.0,69.5117,69.5772,69.5117,69.5199,15000.0
2005-08-01 14:40:00,84.9,84.97,84.85,84.85,18600.0,69.5199,69.5772,69.479,69.479,18600.0
2005-08-01 14:50:00,84.84,84.96,84.84,84.87,25400.0,69.4708,69.569,69.4708,69.4953,25400.0
2005-08-01 15:00:00,84.86,84.88,84.84,84.85,25300.0,69.4871,69.5035,69.4708,69.479,25300.0
2005-08-01 15:10:00,84.85,84.99,84.85,84.96,59100.0,69.479,69.5936,69.479,69.569,59100.0
2005-08-01 15:20:00,84.97,85.05,84.89,84.91,71800.0,69.5772,69.6427,69.5117,69.5281,71800.0
2005-08-01 15:30:00,84.91,84.93,84.72,84.74,37800.0,69.5281,69.5445,69.3725,69.3889,37800.0
2005-08-01 15:40:00,84.72,84.81,84.71,84.75,35100.0,69.3725,69.4462,69.3643,69.3971,35100.0
2005-08-01 15:50:00,84.75,84.8,84.64,84.64,94800.0,69.3971,69.438,69.307,69.307,94800.0
2005-08-02 09:30:00,84.75,84.76,84.39,84.6,45000.0,69.3971,69.4053,69.1023,69.2742,45000.0
2005-08-02 09:40:00,84.65,84.9,84.64,84.76,47100.0,69.3152,69.5199,69.307,69.4053,47100.0
2005-08-02 09:50:00,84.76,84.77,84.59,84.75,13000.0,69.4053,69.4135,69.2661,69.3971,13000.0
2005-08-02 10:00:00,84.76,84.82,84.6,84.8,35200.0,69.4053,69.4544,69.2742,69.438,35200.0
2005-08-02 10:10:00,84.8,84.9,84.65,84.66,29300.0,69.438,69.5199,69.3152,69.3234,29300.0
2005-08-02 10:20:00,84.66,84.74,84.55,84.61,17800.0,69.3234,69.3889,69.2333,69.2824,17800.0
2005-08-02 10:30:00,84.61,84.82,84.61,84.77,34000.0,69.2824,69.4544,69.2824,69.4135,34000.0
2005-08-02 10:40:00,84.74,84.81,84.72,84.78,26700.0,69.3889,69.4462,69.3725,69.4216,26700.0
2005-08-02 10:50:00,84.79,84.85,84.77,84.79,16700.0,69.4298,69.479,69.4135,69.4298,16700.0
2005-08-02 11:00:00,84.81,84.88,84.78,84.82,28500.0,69.4462,69.5035,69.4216,69.4544,28500.0
2005-08-02 11:10:00,84.79,84.95,84.77,84.94,19000.0,69.4298,69.5608,69.4135,69.5527,19000.0
2005-08-02 11:20:00,84.94,85.0,84.9,84.92,25300.0,69.5527,69.6018,69.5199,69.5363,25300.0
2005-08-02 11:30:00,84.92,85.02,84.92,85.0,27500.0,69.5363,69.6182,69.5363,69.6018,27500.0
2005-08-02 11:40:00,85.0,85.01,84.76,84.76,24800.0,69.6018,69.61,69.4053,69.4053,24800.0
2005-08-02 11:50:00,84.76,84.9,84.76,84.83,15100.0,69.4053,69.5199,69.4053,69.4626,15100.0
2005-08-02 12:00:00,84.82,84.91,84.81,84.81,6200.0,69.4544,69.5281,69.4462,69.4462,6200.0
2005-08-02 12:10:00,84.81,85.02,84.8,85.02,12800.0,69.4462,69.6182,69.438,69.6182,12800.0
2005-08-02 12:20:00,85.05,85.1,84.95,85.0,15200.0,69.6427,69.6837,69.5608,69.6018,15200.0
2005-08-02 12:30:00,85.03,85.09,84.97,84.97,10100.0,69.6264,69.6755,69.5772,69.5772,10100.0
2005-08-02 12:40:00,84.98,85.0,84.84,84.95,35600.0,69.5854,69.6018,69.4708,69.5608,35600.0
2005-08-02 12:50:00,84.9,85.02,84.81,84.84,14000.0,69.5199,69.6182,69.4462,69.4708,14000.0
2005-08-02 13:00:00,84.84,84.92,84.81,84.92,18900.0,69.4708,69.5363,69.4462,69.5363,18900.0
2005-08-02 13:10:00,84.94,84.97,84.85,84.96,28700.0,69.5527,69.5772,69.479,69.569,28700.0
2005-08-02 13:20:00,84.92,85.03,84.87,85.01,16400.0,69.5363,69.6264,69.4953,69.61,16400.0
2005-08-02 13:30:00,85.0,85.13,85.0,85.12,23700.0,69.6018,69.7082,69.6018,69.7,23700.0
2005-08-02 13:40:00,85.15,85.18,85.06,85.08,44200.0,69.7246,69.7492,69.6509,69.6673,44200.0
2005-08-02 13:50:00,85.07,85.13,85.05,85.08,35800.0,69.6591,69.7082,69.6427,69.6673,35800.0
2005-08-02 14:00:00,85.06,85.18,85.04,85.09,26300.0,69.6509,69.7492,69.6345,69.6755,26300.0
2005-08-02 14:10:00,85.09,85.1,85.0,85.0,17000.0,69.6755,69.6837,69.6018,69.6018,17000.0
2005-08-02 14:20:00,85.01,85.13,85.01,85.07,24200.0,69.61,69.7082,69.61,69.6591,24200.0
2005-08-02 14:30:00,85.04,85.07,84.92,84.99,27800.0,69.6345,69.6591,69.5363,69.5936,27800.0
2005-08-02 14:40:00,84.99,85.08,84.99,85.03,17100.0,69.5936,69.6673,69.5936,69.6264,17100.0
2005-08-02 14:50:00,85.04,85.18,85.04,85.16,51200.0,69.6345,69.7492,69.6345,69.7328,51200.0
2005-08-02 15:00:00,85.19,85.21,85.14,85.17,82000.0,69.7574,69.7737,69.7164,69.741,82000.0
2005-08-02 15:10:00,85.18,85.28,85.14,85.22,43800.0,69.7492,69.8311,69.7164,69.7819,43800.0
2005-08-02 15:20:00,85.23,85.27,85.2,85.24,40100.0,69.7901,69.8229,69.7656,69.7983,40100.0
2005-08-02 15:30:00,85.27,85.34,85.24,85.34,38500.0,69.8229,69.8802,69.7983,69.8802,38500.0
2005-08-02 15:40:00,85.36,85.51,85.33,85.46,83300.0,69.8966,70.0194,69.872,69.9785,83300.0
2005-08-02 15:50:00,85.47,85.59,85.46,85.51,144100.0,69.9866,70.0849,69.9785,70.0194,144100.0
2005-08-03 09:30:00,85.25,85.25,84.36,84.53,123700.0,69.8065,69.8065,69.0777,69.2169,123700.0
2005-08-03 09:40:00,84.53,84.64,84.18,84.28,43500.0,69.2169,69.307,68.9303,69.0122,43500.0
2005-08-03 09:50:00,84.28,84.58,84.24,84.41,61700.0,69.0122,69.2579,68.9795,69.1187,61700.0
2005-08-03 10:00:00,84.41,84.41,84.07,84.15,60000.0,69.1187,69.1187,68.8403,68.9058,60000.0
2005-08-03 10:10:00,84.17,84.39,84.16,84.29,44400.0,68.9221,69.1023,68.914,69.0204,44400.0
2005-08-03 10:20:00,84.3,84.33,84.13,84.22,30500.0,69.0286,69.0532,68.8894,68.9631,30500.0
2005-08-03 10:30:00,84.21,84.34,84.1,84.32,37400.0,68.9549,69.0613,68.8648,69.045,37400.0
2005-08-03 10:40:00,84.33,84.54,84.31,84.5,32700.0,69.0532,69.2251,69.0368,69.1924,32700.0
2005-08-03 10:50:00,84.5,84.56,84.48,84.54,43200.0,69.1924,69.2415,69.176,69.2251,43200.0
2005-08-03 11:00:00,84.53,84.55,84.4,84.51,54900.0,69.2169,69.2333,69.1105,69.2006,54900.0
2005-08-03 11:10:00,84.5,84.57,84.5,84.52,28500.0,69.1924,69.2497,69.1924,69.2087,28500.0
2005-08-03 11:20:00,84.51,84.6,84.5,84.55,40000.0,69.2006,69.2742,69.1924,69.2333,40000.0
2005-08-03 11:30:00,84.58,84.6,84.5,84.52,21100.0,69.2579,69.2742,69.1924,69.2087,21100.0
2005-08-03 11:40:00,84.51,84.57,84.5,84.55,33300.0,69.2006,69.2497,69.1924,69.2333,33300.0
2005-08-03 11:50:00,84.55,84.62,84.55,84.62,26400.0,69.2333,69.2906,69.2333,69.2906,26400.0
2005-08-03 12:00:00,84.62,84.68,84.59,84.67,26000.0,69.2906,69.3398,69.2661,69.3316,26000.0
2005-08-03 12:10:00,84.67,84.72,84.61,84.72,38000.0,69.3316,69.3725,69.2824,69.3725,38000.0
2005-08-03 12:20:00,84.72,84.79,84.67,84.69,31400.0,69.3725,69.4298,69.3316,69.3479,31400.0
2005-08-03 12:30:00,84.68,84.75,84.65,84.65,50400.0,69.3398,69.3971,69.3152,69.3152,50400.0
2005-08-03 12:40:00,84.64,84.67,84.54,84.58,54100.0,69.307,69.3316,69.2251,69.2579,54100.0
2005-08-03 12:50:00,84.54,84.56,84.33,84.33,32000.0,69.2251,69.2415,69.0532,69.0532,32000.0
2005-08-03 13:00:00,84.29,84.32,84.15,84.18,27800.0,69.0204,69.045,68.9058,68.9303,27800.0
2005-08-03 13:10:00,84.19,84.22,84.1,84.16,51300.0,68.9385,68.9631,68.8648,68.914,51300.0
2005-08-03 13:20:00,84.15,84.15,84.05,84.1,42800.0,68.9058,68.9058,68.8239,68.8648,42800.0
2005-08-03 13:30:00,84.1,84.17,84.08,84.13,28300.0,68.8648,68.9221,68.8484,68.8894,28300.0
2005-08-03 13:40:00,84.13,84.25,84.13,84.22,25900.0,68.8894,68.9877,68.8894,68.9631,25900.0
2005-08-03 13:50:00,84.2,84.25,84.15,84.2,30300.0,68.9467,68.9877,68.9058,68.9467,30300.0
2005-08-03 14:00:00,84.2,84.24,84.14,84.17,17400.0,68.9467,68.9795,68.8976,68.9221,17400.0
2005-08-03 14:10:00,84.18,84.2,84.11,84.16,25600.0,68.9303,68.9467,68.873,68.914,25600.0
2005-08-03 14:20:00,84.14,84.18,84.05,84.08,16700.0,68.8976,68.9303,68.8239,68.8484,16700.0
2005-08-03 14:30:00,84.08,84.17,84.08,84.14,22500.0,68.8484,68.9221,68.8484,68.8976,22500.0
2005-08-03 14:40:00,84.15,84.23,84.15,84.19,51900.0,68.9058,68.9713,68.9058,68.9385,51900.0
2005-08-03 14:50:00,84.19,84.46,84.17,84.31,203000.0,68.9385,69.1596,68.9221,69.0368,203000.0
2005-08-03 15:00:00,84.26,84.31,84.2,84.22,42300.0,68.9958,69.0368,68.9467,68.9631,42300.0
2005-08-03 15:10:00,84.22,84.38,84.22,84.35,66600.0,68.9631,69.0941,68.9631,69.0695,66600.0
2005-08-03 15:20:00,84.33,84.44,84.32,84.35,42800.0,69.0532,69.1432,69.045,69.0695,42800.0
2005-08-03 15:30:00,84.36,84.38,84.3,84.36,42700.0,69.0777,69.0941,69.0286,69.0777,42700.0
2005-08-03 15:40:00,84.36,84.72,84.36,84.72,68800.0,69.0777,69.3725,69.0777,69.3725,68800.0
2005-08-03 15:50:00,84.72,84.72,84.51,84.6,101300.0,69.3725,69.3725,69.2006,69.2742,101300.0
2005-08-04 09:30:00,84.4,84.55,84.31,84.55,81700.0,69.1105,69.2333,69.0368,69.2333,81700.0
2005-08-04 09:40:00,84.55,84.72,84.5,84.6,41000.0,69.2333,69.3725,69.1924,69.2742,41000.0
2005-08-04 09:50:00,84.56,84.75,84.53,84.65,46900.0,69.2415,69.3971,69.2169,69.3152,46900.0
2005-08-04 10:00:00,84.66,84.78,84.64,84.75,50800.0,69.3234,69.4216,69.307,69.3971,50800.0
2005-08-04 10:10:00,84.75,84.75,84.6,84.71,21000.0,69.3971,69.3971,69.2742,69.3643,21000.0
2005-08-04 10:20:00,84.72,85.0,84.72,84.84,96400.0,69.3725,69.6018,69.3725,69.4708,96400.0
2005-08-04 10:30:00,84.8,84.95,84.78,84.95,42000.0,69.438,69.5608,69.4216,69.5608,42000.0
2005-08-04 10:40:00,84.95,85.08,84.93,84.97,65100.0,69.5608,69.6673,69.5445,69.5772,65100.0
2005-08-04 10:50:00,84.97,85.05,84.93,85.0,54400.0,69.5772,69.6427,69.5445,69.6018,54400.0
2005-08-04 11:00:00,84.98,85.0,84.88,84.96,33600.0,69.5854,69.6018,69.5035,69.569,33600.0
2005-08-04 11:10:00,84.98,85.08,84.95,85.03,36400.0,69.5854,69.6673,69.5608,69.6264,36400.0
2005-08-04 11:20:00,85.04,85.14,85.04,85.09,78900.0,69.6345,69.7164,69.6345,69.6755,78900.0
2005-08-04 11:30:00,85.12,85.16,85.0,85.02,36400.0,69.7,69.7328,69.6018,69.6182,36400.0
2005-08-04 11:40:00,85.02,85.1,85.0,85.01,47200.0,69.6182,69.6837,69.6018,69.61,47200.0
2005-08-04 11:50:00,85.01,85.05,85.0,85.03,16100.0,69.61,69.6427,69.6018,69.6264,16100.0
2005-08-04 12:00:00,85.03,85.09,84.94,84.98,84000.0,69.6264,69.6755,69.5527,69.5854,84000.0
2005-08-04 12:10:00,84.99,85.09,84.98,85.04,29000.0,69.5936,69.6755,69.5854,69.6345,29000.0
2005-08-04 12:20:00,85.04,85.04,84.92,84.96,12100.0,69.6345,69.6345,69.5363,69.569,12100.0
2005-08-04 12:30:00,84.97,84.97,84.85,84.91,32600.0,69.5772,69.5772,69.479,69.5281,32600.0
2005-08-04 12:40:00,84.91,85.01,84.91,85.0,30000.0,69.5281,69.61,69.5281,69.6018,30000.0
2005-08-04 12:50:00,85.0,85.05,85.0,85.01,39600.0,69.6018,69.6427,69.6018,69.61,39600.0
2005-08-04 13:00:00,85.03,85.05,85.0,85.0,15000.0,69.6264,69.6427,69.6018,69.6018,15000.0
2005-08-04 13:10:00,85.01,85.06,85.0,85.06,26200.0,69.61,69.6509,69.6018,69.6509,26200.0
2005-08-04 13:20:00,85.06,85.07,85.0,85.03,27800.0,69.6509,69.6591,69.6018,69.6264,27800.0
2005-08-04 13:30:00,85.05,85.05,85.0,85.02,26100.0,69.6427,69.6427,69.6018,69.6182,26100.0
2005-08-04 13:40:00,85.03,85.07,85.01,85.07,13700.0,69.6264,69.6591,69.61,69.6591,13700.0
2005-08-04 13:50:00,85.09,85.09,85.04,85.09,15700.0,69.6755,69.6755,69.6345,69.6755,15700.0
2005-08-04 14:00:00,85.09,85.15,85.04,85.08,28100.0,69.6755,69.7246,69.6345,69.6673,28100.0
2005-08-04 14:10:00,85.11,85.11,85.0,85.04,16100.0,69.6919,69.6919,69.6018,69.6345,16100.0
2005-08-04 14:20:00,85.03,85.04,84.98,85.0,73100.0,69.6264,69.6345,69.5854,69.6018,73100.0
2005-08-04 14:30:00,85.0,85.05,85.0,85.04,34300.0,69.6018,69.6427,69.6018,69.6345,34300.0
2005-08-04 14:40:00,85.03,85.09,85.02,85.09,17500.0,69.6264,69.6755,69.6182,69.6755,17500.0
2005-08-04 14:50:00,85.1,85.13,85.0,85.08,25200.0,69.6837,69.7082,69.6018,69.6673,25200.0
2005-08-04 15:00:00,85.08,85.09,85.01,85.02,27100.0,69.6673,69.6755,69.61,69.6182,27100.0
2005-08-04 15:10:00,85.03,85.08,85.0,85.08,31700.0,69.6264,69.6673,69.6018,69.6673,31700.0
2005-08-04 15:20:00,85.09,85.11,85.02,85.09,17200.0,69.6755,69.6919,69.6182,69.6755,17200.0
2005-08-04 15:30:00,85.09,85.11,85.0,85.01,42400.0,69.6755,69.6919,69.6018,69.61,42400.0
2005-08-04 15:40:00,85.01,85.02,85.0,85.01,39200.0,69.61,69.6182,69.6018,69.61,39200.0
2005-08-04 15:50:00,85.01,85.02,85.0,85.0,88900.0,69.61,69.6182,69.6018,69.6018,88900.0
2005-08-05 09:30:00,85.01,85.15,84.61,84.7,46400.0,69.61,69.7246,69.2824,69.3561,46400.0
2005-08-05 09:40:00,84.71,85.35,84.71,85.28,49700.0,69.3643,69.8884,69.3643,69.8311,49700.0
2005-08-05 09:50:00,85.28,85.29,85.15,85.18,45400.0,69.8311,69.8393,69.7246,69.7492,45400.0
2005-08-05 10:00:00,85.17,85.18,84.91,84.97,90100.0,69.741,69.7492,69.5281,69.5772,90100.0
2005-08-05 10:10:00,84.97,85.04,84.92,85.03,45500.0,69.5772,69.6345,69.5363,69.6264,45500.0
2005-08-05 10:20:00,85.03,85.08,85.0,85.01,33200.0,69.6264,69.6673,69.6018,69.61,33200.0
2005-08-05 10:30:00,85.0,85.02,84.86,85.0,77300.0,69.6018,69.6182,69.4871,69.6018,77300.0
2005-08-05 10:40:00,85.0,85.0,84.81,84.81,29400.0,69.6018,69.6018,69.4462,69.4462,29400.0
2005-08-05 10:50:00,84.81,84.98,84.81,84.94,17800.0,69.4462,69.5854,69.4462,69.5527,17800.0
2005-08-05 11:00:00,84.91,84.98,84.9,84.97,8500.0,69.5281,69.5854,69.5199,69.5772,8500.0
2005-08-05 11:10:00,84.99,85.01,84.96,84.98,11500.0,69.5936,69.61,69.569,69.5854,11500.0
2005-08-05 11:20:00,85.0,85.12,84.92,85.04,21100.0,69.6018,69.7,69.5363,69.6345,21100.0
2005-08-05 11:30:00,85.04,85.12,84.94,84.98,14700.0,69.6345,69.7,69.5527,69.5854,14700.0
2005-08-05 11:40:00,84.99,85.01,84.95,84.96,12400.0,69.5936,69.61,69.5608,69.569,12400.0
2005-08-05 11:50:00,84.98,85.0,84.89,84.9,38200.0,69.5854,69.6018,69.5117,69.5199,38200.0
2005-08-05 12:00:00,84.9,84.95,84.87,84.93,15300.0,69.5199,69.5608,69.4953,69.5445,15300.0
2005-08-05 12:10:00,84.9,84.91,84.81,84.82,8700.0,69.5199,69.5281,69.4462,69.4544,8700.0
2005-08-05 12:20:00,84.9,84.9,84.75,84.77,72300.0,69.5199,69.5199,69.3971,69.4135,72300.0
2005-08-05 12:30:00,84.79,84.81,84.71,84.73,34500.0,69.4298,69.4462,69.3643,69.3807,34500.0
2005-08-05 12:40:00,84.72,84.79,84.66,84.79,34300.0,69.3725,69.4298,69.3234,69.4298,34300.0
2005-08-05 12:50:00,84.76,84.78,84.65,84.66,13500.0,69.4053,69.4216,69.3152,69.3234,13500.0
2005-08-05 13:00:00,84.66,84.7,84.6,84.67,16200.0,69.3234,69.3561,69.2742,69.3316,16200.0
2005-08-05 13:10:00,84.66,84.75,84.66,84.74,23400.0,69.3234,69.3971,69.3234,69.3889,23400.0
2005-08-05 13:20:00,84.74,84.75,84.66,84.66,27100.0,69.3889,69.3971,69.3234,69.3234,27100.0
2005-08-05 13:30:00,84.68,84.74,84.67,84.67,12700.0,69.3398,69.3889,69.3316,69.3316,12700.0
2005-08-05 13:40:00,84.68,84.71,84.58,84.58,270300.0,69.3398,69.3643,69.2579,69.2579,270300.0
2005-08-05 13:50:00,84.58,84.65,84.55,84.65,10600.0,69.2579,69.3152,69.2333,69.3152,10600.0
2005-08-05 14:00:00,84.63,84.68,84.6,84.6,11000.0,69.2988,69.3398,69.2742,69.2742,11000.0
2005-08-05 14:10:00,84.6,84.6,84.5,84.54,51600.0,69.2742,69.2742,69.1924,69.2251,51600.0
2005-08-05 14:20:00,84.52,84.55,84.5,84.5,26600.0,69.2087,69.2333,69.1924,69.1924,26600.0
2005-08-05 14:30:00,84.5,84.54,84.45,84.45,19900.0,69.1924,69.2251,69.1514,69.1514,19900.0
2005-08-05 14:40:00,84.45,84.54,84.45,84.49,29800.0,69.1514,69.2251,69.1514,69.1842,29800.0
2005-08-05 14:50:00,84.46,84.48,84.42,84.43,21000.0,69.1596,69.176,69.1269,69.135,21000.0
2005-08-05 15:00:00,84.43,84.54,84.4,84.54,38200.0,69.135,69.2251,69.1105,69.2251,38200.0
2005-08-05 15:10:00,84.52,84.57,84.49,84.57,63400.0,69.2087,69.2497,69.1842,69.2497,63400.0
2005-08-05 15:20:00,84.57,84.58,84.5,84.56,31700.0,69.2497,69.2579,69.1924,69.2415,31700.0
2005-08-05 15:30:00,84.56,84.62,84.53,84.58,54300.0,69.2415,69.2906,69.2169,69.2579,54300.0
2005-08-05 15:40:00,84.58,84.63,84.44,84.44,39300.0,69.2579,69.2988,69.1432,69.1432,39300.0
2005-08-05 15:50:00,84.44,84.59,84.44,84.55,67500.0,69.1432,69.2661,69.1432,69.2333,67500.0
2005-08-08 09:30:00,85.0,85.15,84.71,84.94,62800.0,69.6018,69.7246,69.3643,69.5527,62800.0
2005-08-08 09:40:00,84.94,84.95,84.74,84.82,38200.0,69.5527,69.5608,69.3889,69.4544,38200.0
2005-08-08 09:50:00,84.83,85.04,84.83,84.96,31700.0,69.4626,69.6345,69.4626,69.569,31700.0
2005-08-08 10:00:00,84.97,85.07,84.92,84.98,33800.0,69.5772,69.6591,69.5363,69.5854,33800.0
2005-08-08 10:10:00,85.0,85.0,84.7,84.85,72200.0,69.6018,69.6018,69.3561,69.479,72200.0
2005-08-08 10:20:00,84.85,84.9,84.66,84.66,27100.0,69.479,69.5199,69.3234,69.3234,27100.0
2005-08-08 10:30:00,84.66,84.69,84.5,84.52,37500.0,69.3234,69.3479,69.1924,69.2087,37500.0
2005-08-08 10:40:00,84.5,84.55,84.4,84.4,21700.0,69.1924,69.2333,69.1105,69.1105,21700.0
2005-08-08 10:50:00,84.39,84.5,84.39,84.46,43000.0,69.1023,69.1924,69.1023,69.1596,43000.0
2005-08-08 11:00:00,84.42,84.5,84.31,84.48,23100.0,69.1269,69.1924,69.0368,69.176,23100.0
2005-08-08 11:10:00,84.48,84.57,84.48,84.55,30000.0,69.176,69.2497,69.176,69.2333,30000.0
2005-08-08 11:20:00,84.56,84.57,84.51,84.54,32600.0,69.2415,69.2497,69.2006,69.2251,32600.0
2005-08-08 11:30:00,84.54,84.68,84.53,84.68,31300.0,69.2251,69.3398,69.2169,69.3398,31300.0
2005-08-08 11:40:00,84.65,84.73,84.62,84.71,38800.0,69.3152,69.3807,69.2906,69.3643,38800.0
2005-08-08 11:50:00,84.68,84.89,84.66,84.82,59500.0,69.3398,69.5117,69.3234,69.4544,59500.0
2005-08-08 12:00:00,84.81,84.81,84.75,84.77,28200.0,69.4462,69.4462,69.3971,69.4135,28200.0
2005-08-08 12:10:00,84.77,84.88,84.77,84.86,14500.0,69.4135,69.5035,69.4135,69.4871,14500.0
2005-08-08 12:20:00,84.85,84.87,84.78,84.81,9100.0,69.479,69.4953,69.4216,69.4462,9100.0
2005-08-08 12:30:00,84.8,84.97,84.8,84.96,31100.0,69.438,69.5772,69.438,69.569,31100.0
2005-08-08 12:40:00,84.96,85.04,84.93,84.99,26500.0,69.569,69.6345,69.5445,69.5936,26500.0
2005-08-08 12:50:00,84.99,85.05,84.97,85.03,18000.0,69.5936,69.6427,69.5772,69.6264,18000.0
2005-08-08 13:00:00,85.03,85.05,84.84,84.84,47600.0,69.6264,69.6427,69.4708,69.4708,47600.0
2005-08-08 13:10:00,84.82,84.88,84.66,84.87,50100.0,69.4544,69.5035,69.3234,69.4953,50100.0
2005-08-08 13:20:00,84.86,84.92,84.78,84.8,58800.0,69.4871,69.5363,69.4216,69.438,58800.0
2005-08-08 13:30:00,84.78,84.79,84.55,84.74,40900.0,69.4216,69.4298,69.2333,69.3889,40900.0
2005-08-08 13:40:00,84.77,84.85,84.74,84.78,28400.0,69.4135,69.479,69.3889,69.4216,28400.0
2005-08-08 13:50:00,84.78,84.8,84.7,84.76,15700.0,69.4216,69.438,69.3561,69.4053,15700.0
2005-08-08 14:00:00,84.76,84.77,84.64,84.65,40400.0,69.4053,69.4135,69.307,69.3152,40400.0
2005-08-08 14:10:00,84.65,84.67,84.52,84.64,34300.0,69.3152,69.3316,69.2087,69.307,34300.0
2005-08-08 14:20:00,84.65,84.72,84.61,84.7,26600.0,69.3152,69.3725,69.2824,69.3561,26600.0
2005-08-08 14:30:00,84.7,84.78,84.56,84.58,21000.0,69.3561,69.4216,69.2415,69.2579,21000.0
2005-08-08 14:40:00,84.58,84.58,84.4,84.41,16300.0,69.2579,69.2579,69.1105,69.1187,16300.0
2005-08-08 14:50:00,84.4,84.6,84.35,84.57,42600.0,69.1105,69.2742,69.0695,69.2497,42600.0
2005-08-08 15:00:00,84.57,84.68,84.51,84.65,44000.0,69.2497,69.3398,69.2006,69.3152,44000.0
2005-08-08 15:10:00,84.65,84.76,84.6,84.61,47600.0,69.3152,69.4053,69.2742,69.2824,47600.0
2005-08-08 15:20:00,84.61,84.61,84.47,84.54,63800.0,69.2824,69.2824,69.1678,69.2251,63800.0
2005-08-08 15:30:00,84.56,84.59,84.51,84.59,17500.0,69.2415,69.2661,69.2006,69.2661,17500.0
2005-08-08 15:40:00,84.58,84.7,84.57,84.66,90500.0,69.2579,69.3561,69.2497,69.3234,90500.0
2005-08-08 15:50:00,84.67,84.68,84.64,84.65,85400.0,69.3316,69.3398,69.307,69.3152,85400.0
2005-08-09 09:30:00,84.85,85.15,84.85,85.03,48000.0,69.479,69.7246,69.479,69.6264,48000.0
2005-08-09 09:40:00,85.02,85.15,84.76,84.8,23300.0,69.6182,69.7246,69.4053,69.438,23300.0
2005-08-09 09:50:00,84.79,85.07,84.7,85.02,30000.0,69.4298,69.6591,69.3561,69.6182,30000.0
2005-08-09 10:00:00,85.01,85.04,84.93,84.93,41300.0,69.61,69.6345,69.5445,69.5445,41300.0
2005-08-09 10:10:00,84.92,84.93,84.8,84.87,21800.0,69.5363,69.5445,69.438,69.4953,21800.0
2005-08-09 10:20:00,84.87,84.88,84.83,84.83,29700.0,69.4953,69.5035,69.4626,69.4626,29700.0
2005-08-09 10:30:00,84.84,84.9,84.82,84.87,24100.0,69.4708,69.5199,69.4544,69.4953,24100.0
2005-08-09 10:40:00,84.87,85.01,84.86,85.01,36200.0,69.4953,69.61,69.4871,69.61,36200.0
2005-08-09 10:50:00,85.0,85.15,84.97,85.1,38700.0,69.6018,69.7246,69.5772,69.6837,38700.0
2005-08-09 11:00:00,85.1,85.2,85.1,85.13,22700.0,69.6837,69.7656,69.6837,69.7082,22700.0
2005-08-09 11:10:00,85.13,85.15,85.04,85.06,20500.0,69.7082,69.7246,69.6345,69.6509,20500.0
2005-08-09 11:20:00,85.06,85.1,85.01,85.1,15800.0,69.6509,69.6837,69.61,69.6837,15800.0
2005-08-09 11:30:00,85.08,85.08,84.91,84.93,82700.0,69.6673,69.6673,69.5281,69.5445,82700.0
2005-08-09 11:40:00,84.94,84.97,84.84,84.85,17500.0,69.5527,69.5772,69.4708,69.479,17500.0
2005-08-09 11:50:00,84.85,84.87,84.69,84.72,26600.0,69.479,69.4953,69.3479,69.3725,26600.0
2005-08-09 12:00:00,84.71,84.9,84.71,84.9,14000.0,69.3643,69.5199,69.3643,69.5199,14000.0
2005-08-09 12:10:00,84.89,84.99,84.89,84.99,14400.0,69.5117,69.5936,69.5117,69.5936,14400.0
2005-08-09 12:20:00,84.99,85.0,84.86,84.87,12300.0,69.5936,69.6018,69.4871,69.4953,12300.0
2005-08-09 12:30:00,84.87,84.89,84.8,84.85,13300.0,69.4953,69.5117,69.438,69.479,13300.0
2005-08-09 12:40:00,84.85,84.91,84.83,84.89,8600.0,69.479,69.5281,69.4626,69.5117,8600.0
2005-08-09 12:50:00,84.89,84.9,84.83,84.84,6800.0,69.5117,69.5199,69.4626,69.4708,6800.0
2005-08-09 13:00:00,84.84,84.86,84.79,84.79,13200.0,69.4708,69.4871,69.4298,69.4298,13200.0
2005-08-09 13:10:00,84.78,84.79,84.75,84.76,18400.0,69.4216,69.4298,69.3971,69.4053,18400.0
2005-08-09 13:20:00,84.75,84.78,84.73,84.76,19800.0,69.3971,69.4216,69.3807,69.4053,19800.0
2005-08-09 13:30:00,84.76,84.78,84.75,84.77,11500.0,69.4053,69.4216,69.3971,69.4135,11500.0
2005-08-09 13:40:00,84.77,84.8,84.75,84.76,12600.0,69.4135,69.438,69.3971,69.4053,12600.0
2005-08-09 13:50:00,84.77,84.78,84.75,84.76,10200.0,69.4135,69.4216,69.3971,69.4053,10200.0
2005-08-09 14:00:00,84.75,84.77,84.72,84.75,69500.0,69.3971,69.4135,69.3725,69.3971,69500.0
2005-08-09 14:10:00,84.74,84.75,84.63,84.71,21800.0,69.3889,69.3971,69.2988,69.3643,21800.0
2005-08-09 14:20:00,84.72,84.76,84.65,84.75,69800.0,69.3725,69.4053,69.3152,69.3971,69800.0
2005-08-09 14:30:00,84.75,84.77,84.65,84.76,64500.0,69.3971,69.4135,69.3152,69.4053,64500.0
2005-08-09 14:40:00,84.76,84.76,84.65,84.72,66800.0,69.4053,69.4053,69.3152,69.3725,66800.0
2005-08-09 14:50:00,84.73,84.76,84.7,84.73,68000.0,69.3807,69.4053,69.3561,69.3807,68000.0
2005-08-09 15:00:00,84.71,84.79,84.71,84.73,41800.0,69.3643,69.4298,69.3643,69.3807,41800.0
2005-08-09 15:10:00,84.73,84.8,84.71,84.72,62400.0,69.3807,69.438,69.3643,69.3725,62400.0
2005-08-09 15:20:00,84.72,84.77,84.63,84.63,33600.0,69.3725,69.4135,69.2988,69.2988,33600.0
2005-08-09 15:30:00,84.63,84.7,84.59,84.64,23100.0,69.2988,69.3561,69.2661,69.307,23100.0
2005-08-09 15:40:00,84.64,84.64,84.52,84.6,23100.0,69.307,69.307,69.2087,69.2742,23100.0
2005-08-09 15:50:00,84.6,84.67,84.53,84.63,125700.0,69.2742,69.3316,69.2169,69.2988,125700.0
2005-08-10 09:30:00,84.84,85.26,84.75,85.01,64000.0,69.4708,69.8147,69.3971,69.61,64000.0
2005-08-10 09:40:00,85.01,85.55,85.01,85.26,49600.0,69.61,70.0522,69.61,69.8147,49600.0
2005-08-10 09:50:00,85.3,85.46,85.25,85.42,83500.0,69.8474,69.9785,69.8065,69.9457,83500.0
2005-08-10 10:00:00,85.45,85.5,85.29,85.34,46500.0,69.9703,70.0112,69.8393,69.8802,46500.0
2005-08-10 10:10:00,85.35,85.67,85.35,85.48,84200.0,69.8884,70.1504,69.8884,69.9948,84200.0
2005-08-10 10:20:00,85.47,85.64,85.47,85.64,49400.0,69.9866,70.1258,69.9866,70.1258,49400.0
2005-08-10 10:30:00,85.64,86.16,85.64,86.1,168000.0,70.1258,70.5516,70.1258,70.5025,168000.0
2005-08-10 10:40:00,86.09,86.5,86.02,86.49,107700.0,70.4943,70.8301,70.437,70.8219,107700.0
2005-08-10 10:50:00,86.49,86.49,86.11,86.16,51700.0,70.8219,70.8219,70.5107,70.5516,51700.0
2005-08-10 11:00:00,86.2,86.5,85.97,86.08,43900.0,70.5844,70.8301,70.3961,70.4861,43900.0
2005-08-10 11:10:00,86.09,86.11,85.66,85.66,48400.0,70.4943,70.5107,70.1422,70.1422,48400.0
2005-08-10 11:20:00,85.66,85.89,85.64,85.83,29300.0,70.1422,70.3306,70.1258,70.2814,29300.0
2005-08-10 11:30:00,85.81,85.98,85.7,85.72,25200.0,70.2651,70.4043,70.175,70.1914,25200.0
2005-08-10 11:40:00,85.73,85.74,85.5,85.53,30300.0,70.1995,70.2077,70.0112,70.0358,30300.0
2005-08-10 11:50:00,85.6,85.7,85.56,85.59,24800.0,70.0931,70.175,70.0603,70.0849,24800.0
2005-08-10 12:00:00,85.59,85.63,85.42,85.43,30800.0,70.0849,70.1177,69.9457,69.9539,30800.0
2005-08-10 12:10:00,85.42,85.54,85.4,85.54,26400.0,69.9457,70.044,69.9293,70.044,26400.0
2005-08-10 12:20:00,85.54,85.6,85.47,85.48,23000.0,70.044,70.0931,69.9866,69.9948,23000.0
2005-08-10 12:30:00,85.48,85.48,84.99,85.13,71800.0,69.9948,69.9948,69.5936,69.7082,71800.0
2005-08-10 12:40:00,85.14,85.17,85.0,85.17,49000.0,69.7164,69.741,69.6018,69.741,49000.0
2005-08-10 12:50:00,85.15,85.26,85.07,85.08,12800.0,69.7246,69.8147,69.6591,69.6673,12800.0
2005-08-10 13:00:00,85.09,85.11,85.02,85.07,27700.0,69.6755,69.6919,69.6182,69.6591,27700.0
2005-08-10 13:10:00,85.04,85.12,85.0,85.09,24800.0,69.6345,69.7,69.6018,69.6755,24800.0
2005-08-10 13:20:00,85.05,85.09,85.0,85.0,231800.0,69.6427,69.6755,69.6018,69.6018,231800.0
2005-08-10 13:30:00,85.0,85.1,84.99,85.05,49700.0,69.6018,69.6837,69.5936,69.6427,49700.0
2005-08-10 13:40:00,85.03,85.03,84.87,85.0,142000.0,69.6264,69.6264,69.4953,69.6018,142000.0
2005-08-10 13:50:00,85.01,85.04,84.89,84.98,24000.0,69.61,69.6345,69.5117,69.5854,24000.0
2005-08-10 14:00:00,84.96,85.0,84.83,84.86,66900.0,69.569,69.6018,69.4626,69.4871,66900.0
2005-08-10 14:10:00,84.85,84.9,84.82,84.89,16600.0,69.479,69.5199,69.4544,69.5117,16600.0
2005-08-10 14:20:00,84.89,84.94,84.71,84.87,30900.0,69.5117,69.5527,69.3643,69.4953,30900.0
2005-08-10 14:30:00,84.84,84.87,84.65,84.69,55400.0,69.4708,69.4953,69.3152,69.3479,55400.0
2005-08-10 14:40:00,84.67,84.85,84.65,84.79,15500.0,69.3316,69.479,69.3152,69.4298,15500.0
2005-08-10 14:50:00,84.79,84.84,84.7,84.84,19900.0,69.4298,69.4708,69.3561,69.4708,19900.0
2005-08-10 15:00:00,84.85,84.85,84.64,84.75,37500.0,69.479,69.479,69.307,69.3971,37500.0
2005-08-10 15:10:00,84.76,84.79,84.64,84.76,29100.0,69.4053,69.4298,69.307,69.4053,29100.0
2005-08-10 15:20:00,84.77,84.87,84.68,84.86,66700.0,69.4135,69.4953,69.3398,69.4871,66700.0
2005-08-10 15:30:00,84.86,84.89,84.77,84.87,48600.0,69.4871,69.5117,69.4135,69.4953,48600.0
2005-08-10 15:40:00,84.89,84.99,84.86,84.86,52700.0,69.5117,69.5936,69.4871,69.4871,52700.0
2005-08-10 15:50:00,84.86,84.9,84.7,84.82,210300.0,69.4871,69.5199,69.3561,69.4544,210300.0
2005-08-11 09:30:00,84.81,85.15,84.8,84.91,37900.0,69.4462,69.7246,69.438,69.5281,37900.0
2005-08-11 09:40:00,84.81,85.11,84.65,84.69,29600.0,69.4462,69.6919,69.3152,69.3479,29600.0
2005-08-11 09:50:00,84.65,84.96,84.65,84.92,22400.0,69.3152,69.569,69.3152,69.5363,22400.0
2005-08-11 10:00:00,84.92,85.15,84.92,85.03,24300.0,69.5363,69.7246,69.5363,69.6264,24300.0
2005-08-11 10:10:00,85.03,85.07,84.95,85.02,17100.0,69.6264,69.6591,69.5608,69.6182,17100.0
2005-08-11 10:20:00,85.0,85.45,85.0,85.45,45000.0,69.6018,69.9703,69.6018,69.9703,45000.0
2005-08-11 10:30:00,85.49,85.49,85.12,85.35,32200.0,70.003,70.003,69.7,69.8884,32200.0
2005-08-11 10:40:00,85.35,85.39,85.29,85.38,22100.0,69.8884,69.9211,69.8393,69.9129,22100.0
2005-08-11 10:50:00,85.36,85.45,85.33,85.45,19800.0,69.8966,69.9703,69.872,69.9703,19800.0
2005-08-11 11:00:00,85.45,85.67,85.45,85.66,52700.0,69.9703,70.1504,69.9703,70.1422,52700.0
2005-08-11 11:10:00,85.65,85.69,85.3,85.3,71900.0,70.134,70.1668,69.8474,69.8474,71900.0
2005-08-11 11:20:00,85.33,85.38,85.28,85.35,26400.0,69.872,69.9129,69.8311,69.8884,26400.0
2005-08-11 11:30:00,85.35,85.4,85.16,85.26,43900.0,69.8884,69.9293,69.7328,69.8147,43900.0
2005-08-11 11:40:00,85.26,85.44,85.15,85.25,115500.0,69.8147,69.9621,69.7246,69.8065,115500.0
2005-08-11 11:50:00,85.2,85.23,85.07,85.17,36400.0,69.7656,69.7901,69.6591,69.741,36400.0
2005-08-11 12:00:00,85.15,85.15,85.0,85.01,38600.0,69.7246,69.7246,69.6018,69.61,38600.0
2005-08-11 12:10:00,85.02,85.05,84.93,84.94,82100.0,69.6182,69.6427,69.5445,69.5527,82100.0
2005-08-11 12:20:00,84.94,84.96,84.8,84.83,21000.0,69.5527,69.569,69.438,69.4626,21000.0
2005-08-11 12:30:00,84.8,84.9,84.8,84.86,16200.0,69.438,69.5199,69.438,69.4871,16200.0
2005-08-11 12:40:00,84.87,85.0,84.87,85.0,17600.0,69.4953,69.6018,69.4953,69.6018,17600.0
2005-08-11 12:50:00,85.01,85.09,85.01,85.05,6700.0,69.61,69.6755,69.61,69.6427,6700.0
2005-08-11 13:00:00,85.04,85.2,85.0,85.2,11200.0,69.6345,69.7656,69.6018,69.7656,11200.0
2005-08-11 13:10:00,85.2,85.36,85.2,85.31,33300.0,69.7656,69.8966,69.7656,69.8556,33300.0
2005-08-11 13:20:00,85.32,85.42,85.32,85.35,17500.0,69.8638,69.9457,69.8638,69.8884,17500.0
2005-08-11 13:30:00,85.34,85.35,85.1,85.12,16800.0,69.8802,69.8884,69.6837,69.7,16800.0
2005-08-11 13:40:00,85.12,85.16,85.05,85.08,15100.0,69.7,69.7328,69.6427,69.6673,15100.0
2005-08-11 13:50:00,85.08,85.16,85.06,85.15,5900.0,69.6673,69.7328,69.6509,69.7246,5900.0
2005-08-11 14:00:00,85.1,85.11,85.04,85.1,8000.0,69.6837,69.6919,69.6345,69.6837,8000.0
2005-08-11 14:10:00,85.13,85.13,84.99,85.06,47400.0,69.7082,69.7082,69.5936,69.6509,47400.0
2005-08-11 14:20:00,85.09,85.16,85.04,85.05,10600.0,69.6755,69.7328,69.6345,69.6427,10600.0
2005-08-11 14:30:00,85.05,85.16,85.02,85.05,11300.0,69.6427,69.7328,69.6182,69.6427,11300.0
2005-08-11 14:40:00,85.05,85.28,85.05,85.26,19100.0,69.6427,69.8311,69.6427,69.8147,19100.0
2005-08-11 14:50:00,85.26,85.3,85.17,85.19,15900.0,69.8147,69.8474,69.741,69.7574,15900.0
2005-08-11 15:00:00,85.16,85.16,85.07,85.1,21800.0,69.7328,69.7328,69.6591,69.6837,21800.0
2005-08-11 15:10:00,85.1,85.38,85.05,85.36,43100.0,69.6837,69.9129,69.6427,69.8966,43100.0
2005-08-11 15:20:00,85.36,85.37,85.21,85.23,32200.0,69.8966,69.9048,69.7737,69.7901,32200.0
2005-08-11 15:30:00,85.23,85.39,85.21,85.32,49600.0,69.7901,69.9211,69.7737,69.8638,49600.0
2005-08-11 15:40:00,85.31,85.38,85.26,85.27,38100.0,69.8556,69.9129,69.8147,69.8229,38100.0
2005-08-11 15:50:00,85.27,85.35,85.22,85.31,57400.0,69.8229,69.8884,69.7819,69.8556,57400.0
2005-08-12 09:30:00,84.9,85.0,84.8,84.84,75100.0,69.5199,69.6018,69.438,69.4708,75100.0
2005-08-12 09:40:00,84.8,84.84,84.54,84.7,110800.0,69.438,69.4708,69.2251,69.3561,110800.0
2005-08-12 09:50:00,84.7,84.83,84.58,84.71,103900.0,69.3561,69.4626,69.2579,69.3643,103900.0
2005-08-12 10:00:00,84.71,84.84,84.7,84.7,38200.0,69.3643,69.4708,69.3561,69.3561,38200.0
2005-08-12 10:10:00,84.71,84.78,84.7,84.7,25100.0,69.3643,69.4216,69.3561,69.3561,25100.0
2005-08-12 10:20:00,84.7,84.81,84.69,84.81,26800.0,69.3561,69.4462,69.3479,69.4462,26800.0
2005-08-12 10:30:00,84.78,84.81,84.71,84.76,18300.0,69.4216,69.4462,69.3643,69.4053,18300.0
2005-08-12 10:40:00,84.73,84.77,84.7,84.71,17200.0,69.3807,69.4135,69.3561,69.3643,17200.0
2005-08-12 10:50:00,84.7,84.72,84.67,84.68,45300.0,69.3561,69.3725,69.3316,69.3398,45300.0
2005-08-12 11:00:00,84.69,84.76,84.68,84.69,47900.0,69.3479,69.4053,69.3398,69.3479,47900.0
2005-08-12 11:10:00,84.7,84.76,84.69,84.76,18100.0,69.3561,69.4053,69.3479,69.4053,18100.0
2005-08-12 11:20:00,84.76,84.77,84.65,84.67,28800.0,69.4053,69.4135,69.3152,69.3316,28800.0
2005-08-12 11:30:00,84.66,84.72,84.65,84.68,21100.0,69.3234,69.3725,69.3152,69.3398,21100.0
2005-08-12 11:40:00,84.68,84.7,84.6,84.6,41900.0,69.3398,69.3561,69.2742,69.2742,41900.0
2005-08-12 11:50:00,84.61,84.62,84.5,84.52,34600.0,69.2824,69.2906,69.1924,69.2087,34600.0
2005-08-12 12:00:00,84.53,84.53,84.46,84.53,35800.0,69.2169,69.2169,69.1596,69.2169,35800.0
2005-08-12 12:10:00,84.53,84.6,84.51,84.57,17200.0,69.2169,69.2742,69.2006,69.2497,17200.0
2005-08-12 12:20:00,84.57,84.57,84.51,84.52,15300.0,69.2497,69.2497,69.2006,69.2087,15300.0
2005-08-12 12:30:00,84.55,84.6,84.51,84.51,16300.0,69.2333,69.2742,69.2006,69.2006,16300.0
2005-08-12 12:40:00,84.5,84.52,84.41,84.41,42900.0,69.1924,69.2087,69.1187,69.1187,42900.0
2005-08-12 12:50:00,84.41,84.46,84.35,84.44,22300.0,69.1187,69.1596,69.0695,69.1432,22300.0
2005-08-12 13:00:00,84.46,84.46,84.39,84.45,14700.0,69.1596,69.1596,69.1023,69.1514,14700.0
2005-08-12 13:10:00,84.43,84.53,84.42,84.52,18200.0,69.135,69.2169,69.1269,69.2087,18200.0
2005-08-12 13:20:00,84.5,84.53,84.49,84.49,8800.0,69.1924,69.2169,69.1842,69.1842,8800.0
2005-08-12 13:30:00,84.49,84.5,84.45,84.49,14300.0,69.1842,69.1924,69.1514,69.1842,14300.0
2005-08-12 13:40:00,84.48,84.51,84.46,84.49,16800.0,69.176,69.2006,69.1596,69.1842,16800.0
2005-08-12 13:50:00,84.49,84.57,84.48,84.5,15700.0,69.1842,69.2497,69.176,69.1924,15700.0
2005-08-12 14:00:00,84.5,84.64,84.5,84.56,24500.0,69.1924,69.307,69.1924,69.2415,24500.0
2005-08-12 14:10:00,84.56,84.62,84.54,84.56,18200.0,69.2415,69.2906,69.2251,69.2415,18200.0
2005-08-12 14:20:00,84.57,84.75,84.57,84.69,14500.0,69.2497,69.3971,69.2497,69.3479,14500.0
2005-08-12 14:30:00,84.72,84.76,84.72,84.72,12200.0,69.3725,69.4053,69.3725,69.3725,12200.0
2005-08-12 14:40:00,84.72,84.72,84.5,84.57,27100.0,69.3725,69.3725,69.1924,69.2497,27100.0
2005-08-12 14:50:00,84.56,84.59,84.52,84.58,16300.0,69.2415,69.2661,69.2087,69.2579,16300.0
2005-08-12 15:00:00,84.58,84.58,84.51,84.55,11000.0,69.2579,69.2579,69.2006,69.2333,11000.0
2005-08-12 15:10:00,84.54,84.6,84.52,84.57,11100.0,69.2251,69.2742,69.2087,69.2497,11100.0
2005-08-12 15:20:00,84.58,84.99,84.57,84.97,38200.0,69.2579,69.5936,69.2497,69.5772,38200.0
2005-08-12 15:30:00,84.93,85.02,84.82,84.94,29300.0,69.5445,69.6182,69.4544,69.5527,29300.0
2005-08-12 15:40:00,84.94,84.94,84.76,84.76,51700.0,69.5527,69.5527,69.4053,69.4053,51700.0
2005-08-12 15:50:00,84.75,84.79,84.68,84.68,48700.0,69.3971,69.4298,69.3398,69.3398,48700.0
2005-08-15 09:30:00,84.55,84.55,84.06,84.28,61400.0,69.2333,69.2333,68.8321,69.0122,61400.0
2005-08-15 09:40:00,84.28,84.28,84.13,84.2,46100.0,69.0122,69.0122,68.8894,68.9467,46100.0
2005-08-15 09:50:00,84.19,84.55,84.17,84.55,31000.0,68.9385,69.2333,68.9221,69.2333,31000.0
2005-08-15 10:00:00,84.55,84.63,84.41,84.41,22700.0,69.2333,69.2988,69.1187,69.1187,22700.0
2005-08-15 10:10:00,84.4,84.43,84.19,84.24,19800.0,69.1105,69.135,68.9385,68.9795,19800.0
2005-08-15 10:20:00,84.24,84.36,84.1,84.33,84000.0,68.9795,69.0777,68.8648,69.0532,84000.0
2005-08-15 10:30:00,84.27,84.27,84.18,84.2,7400.0,69.004,69.004,68.9303,68.9467,7400.0
2005-08-15 10:40:00,84.21,84.3,84.2,84.3,10800.0,68.9549,69.0286,68.9467,69.0286,10800.0
2005-08-15 10:50:00,84.3,84.37,84.25,84.37,24900.0,69.0286,69.0859,68.9877,69.0859,24900.0
2005-08-15 11:00:00,84.34,84.51,84.34,84.51,14800.0,69.0613,69.2006,69.0613,69.2006,14800.0
2005-08-15 11:10:00,84.45,84.48,84.4,84.41,7900.0,69.1514,69.176,69.1105,69.1187,7900.0
2005-08-15 11:20:00,84.42,84.42,84.25,84.31,13500.0,69.1269,69.1269,68.9877,69.0368,13500.0
2005-08-15 11:30:00,84.31,84.4,84.31,84.33,13900.0,69.0368,69.1105,69.0368,69.0532,13900.0
2005-08-15 11:40:00,84.35,84.39,84.32,84.39,7500.0,69.0695,69.1023,69.045,69.1023,7500.0
2005-08-15 11:50:00,84.37,84.42,84.35,84.38,7000.0,69.0859,69.1269,69.0695,69.0941,7000.0
2005-08-15 12:00:00,84.38,84.48,84.34,84.43,9200.0,69.0941,69.176,69.0613,69.135,9200.0
2005-08-15 12:10:00,84.43,84.7,84.43,84.61,19600.0,69.135,69.3561,69.135,69.2824,19600.0
2005-08-15 12:20:00,84.61,84.78,84.56,84.74,10300.0,69.2824,69.4216,69.2415,69.3889,10300.0
2005-08-15 12:30:00,84.75,84.88,84.7,84.74,19600.0,69.3971,69.5035,69.3561,69.3889,19600.0
2005-08-15 12:40:00,84.76,84.9,84.76,84.79,8000.0,69.4053,69.5199,69.4053,69.4298,8000.0
2005-08-15 12:50:00,84.79,84.92,84.79,84.87,11600.0,69.4298,69.5363,69.4298,69.4953,11600.0
2005-08-15 13:00:00,84.87,84.93,84.77,84.83,16100.0,69.4953,69.5445,69.4135,69.4626,16100.0
2005-08-15 13:10:00,84.83,85.03,84.83,84.99,12600.0,69.4626,69.6264,69.4626,69.5936,12600.0
2005-08-15 13:20:00,84.99,85.21,84.99,85.12,20500.0,69.5936,69.7737,69.5936,69.7,20500.0
2005-08-15 13:30:00,85.11,85.13,85.03,85.05,6800.0,69.6919,69.7082,69.6264,69.6427,6800.0
2005-08-15 13:40:00,85.04,85.18,85.04,85.17,9900.0,69.6345,69.7492,69.6345,69.741,9900.0
2005-08-15 13:50:00,85.18,85.18,85.14,85.14,10300.0,69.7492,69.7492,69.7164,69.7164,10300.0
2005-08-15 14:00:00,85.16,85.22,85.13,85.15,26300.0,69.7328,69.7819,69.7082,69.7246,26300.0
2005-08-15 14:10:00,85.14,85.17,85.1,85.11,14700.0,69.7164,69.741,69.6837,69.6919,14700.0
2005-08-15 14:20:00,85.12,85.24,85.08,85.23,33800.0,69.7,69.7983,69.6673,69.7901,33800.0
2005-08-15 14:30:00,85.21,85.26,85.15,85.25,22800.0,69.7737,69.8147,69.7246,69.8065,22800.0
2005-08-15 14:40:00,85.25,85.32,85.22,85.28,39200.0,69.8065,69.8638,69.7819,69.8311,39200.0
2005-08-15 14:50:00,85.29,85.45,85.28,85.33,26500.0,69.8393,69.9703,69.8311,69.872,26500.0
2005-08-15 15:00:00,85.33,85.36,85.14,85.14,17400.0,69.872,69.8966,69.7164,69.7164,17400.0
2005-08-15 15:10:00,85.14,85.21,85.09,85.15,12800.0,69.7164,69.7737,69.6755,69.7246,12800.0
2005-08-15 15:20:00,85.16,85.24,85.13,85.17,15900.0,69.7328,69.7983,69.7082,69.741,15900.0
2005-08-15 15:30:00,85.16,85.18,85.04,85.06,19800.0,69.7328,69.7492,69.6345,69.6509,19800.0
2005-08-15 15:40:00,85.05,85.22,85.05,85.12,19900.0,69.6427,69.7819,69.6427,69.7,19900.0
2005-08-15 15:50:00,85.12,85.15,85.03,85.1,30600.0,69.7,69.7246,69.6264,69.6837,30600.0
2005-08-16 09:30:00,84.85,85.42,84.81,85.05,56900.0,69.479,69.9457,69.4462,69.6427,56900.0
2005-08-16 09:40:00,85.02,85.06,84.87,85.06,60200.0,69.6182,69.6509,69.4953,69.6509,60200.0
2005-08-16 09:50:00,85.06,85.38,85.06,85.35,62200.0,69.6509,69.9129,69.6509,69.8884,62200.0
2005-08-16 10:00:00,85.37,85.42,85.2,85.38,58000.0,69.9048,69.9457,69.7656,69.9129,58000.0
2005-08-16 10:10:00,85.38,85.4,85.25,85.3,69600.0,69.9129,69.9293,69.8065,69.8474,69600.0
2005-08-16 10:20:00,85.3,85.36,85.11,85.14,23600.0,69.8474,69.8966,69.6919,69.7164,23600.0
2005-08-16 10:30:00,85.14,85.17,85.0,85.01,32000.0,69.7164,69.741,69.6018,69.61,32000.0
2005-08-16 10:40:00,85.01,85.06,84.93,85.0,40100.0,69.61,69.6509,69.5445,69.6018,40100.0
2005-08-16 10:50:00,85.0,85.02,84.93,84.95,46000.0,69.6018,69.6182,69.5445,69.5608,46000.0
2005-08-16 11:00:00,84.99,85.04,84.98,85.01,26800.0,69.5936,69.6345,69.5854,69.61,26800.0
2005-08-16 11:10:00,85.01,85.02,84.97,85.01,26000.0,69.61,69.6182,69.5772,69.61,26000.0
2005-08-16 11:20:00,85.0,85.29,85.0,85.25,90300.0,69.6018,69.8393,69.6018,69.8065,90300.0
2005-08-16 11:30:00,85.25,85.27,85.18,85.27,30200.0,69.8065,69.8229,69.7492,69.8229,30200.0
2005-08-16 11:40:00,85.27,85.31,85.2,85.27,70800.0,69.8229,69.8556,69.7656,69.8229,70800.0
2005-08-16 11:50:00,85.27,85.3,85.25,85.29,49300.0,69.8229,69.8474,69.8065,69.8393,49300.0
2005-08-16 12:00:00,85.29,85.37,85.24,85.37,61800.0,69.8393,69.9048,69.7983,69.9048,61800.0
2005-08-16 12:10:00,85.4,85.45,85.37,85.37,64800.0,69.9293,69.9703,69.9048,69.9048,64800.0
2005-08-16 12:20:00,85.38,85.38,85.21,85.24,49900.0,69.9129,69.9129,69.7737,69.7983,49900.0
2005-08-16 12:30:00,85.24,85.31,85.16,85.17,25600.0,69.7983,69.8556,69.7328,69.741,25600.0
2005-08-16 12:40:00,85.19,85.19,85.02,85.17,31000.0,69.7574,69.7574,69.6182,69.741,31000.0
2005-08-16 12:50:00,85.2,85.22,85.0,85.02,73300.0,69.7656,69.7819,69.6018,69.6182,73300.0
2005-08-16 13:00:00,85.03,85.05,84.98,85.02,91700.0,69.6264,69.6427,69.5854,69.6182,91700.0
2005-08-16 13:10:00,85.03,85.05,85.03,85.05,10100.0,69.6264,69.6427,69.6264,69.6427,10100.0
2005-08-16 13:20:00,85.05,85.11,85.0,85.02,18000.0,69.6427,69.6919,69.6018,69.6182,18000.0
2005-08-16 13:30:00,85.01,85.06,85.0,85.02,14200.0,69.61,69.6509,69.6018,69.6182,14200.0
2005-08-16 13:40:00,85.03,85.03,84.96,84.99,26000.0,69.6264,69.6264,69.569,69.5936,26000.0
2005-08-16 13:50:00,84.98,85.0,84.93,84.95,38000.0,69.5854,69.6018,69.5445,69.5608,38000.0
2005-08-16 14:00:00,84.95,85.0,84.94,84.94,33600.0,69.5608,69.6018,69.5527,69.5527,33600.0
2005-08-16 14:10:00,84.95,84.96,84.74,84.77,45300.0,69.5608,69.569,69.3889,69.4135,45300.0
2005-08-16 14:20:00,84.78,84.8,84.66,84.72,31100.0,69.4216,69.438,69.3234,69.3725,31100.0
2005-08-16 14:30:00,84.75,84.79,84.66,84.69,128600.0,69.3971,69.4298,69.3234,69.3479,128600.0
2005-08-16 14:40:00,84.7,84.7,84.55,84.55,12400.0,69.3561,69.3561,69.2333,69.2333,12400.0
2005-08-16 14:50:00,84.56,84.8,84.54,84.8,37800.0,69.2415,69.438,69.2251,69.438,37800.0
2005-08-16 15:00:00,84.79,84.93,84.78,84.9,51500.0,69.4298,69.5445,69.4216,69.5199,51500.0
2005-08-16 15:10:00,84.89,84.9,84.7,84.71,36900.0,69.5117,69.5199,69.3561,69.3643,36900.0
2005-08-16 15:20:00,84.72,84.72,84.45,84.5,148400.0,69.3725,69.3725,69.1514,69.1924,148400.0
2005-08-16 15:30:00,84.51,84.51,84.4,84.4,129500.0,69.2006,69.2006,69.1105,69.1105,129500.0
2005-08-16 15:40:00,84.39,84.43,84.3,84.37,169500.0,69.1023,69.135,69.0286,69.0859,169500.0
2005-08-16 15:50:00,84.4,84.41,84.2,84.2,205000.0,69.1105,69.1187,68.9467,68.9467,205000.0
2005-08-17 09:30:00,84.26,84.27,83.39,83.5,222000.0,68.9958,69.004,68.2834,68.3735,222000.0
2005-08-17 09:40:00,83.49,83.83,83.49,83.63,203000.0,68.3653,68.6437,68.3653,68.48,203000.0
2005-08-17 09:50:00,83.63,83.76,83.58,83.75,104800.0,68.48,68.5864,68.439,68.5782,104800.0
2005-08-17 10:00:00,83.73,83.75,83.51,83.67,77300.0,68.5619,68.5782,68.3817,68.5127,77300.0
2005-08-17 10:10:00,83.67,83.79,83.59,83.72,53500.0,68.5127,68.611,68.4472,68.5537,53500.0
2005-08-17 10:20:00,83.72,83.78,83.63,83.63,43400.0,68.5537,68.6028,68.48,68.48,43400.0
2005-08-17 10:30:00,83.63,83.65,83.36,83.38,86900.0,68.48,68.4963,68.2589,68.2753,86900.0
2005-08-17 10:40:00,83.38,83.55,83.36,83.47,148200.0,68.2753,68.4145,68.2589,68.349,148200.0
2005-08-17 10:50:00,83.48,83.56,83.47,83.48,59800.0,68.3571,68.4226,68.349,68.3571,59800.0
2005-08-17 11:00:00,83.5,83.86,83.47,83.78,91000.0,68.3735,68.6683,68.349,68.6028,91000.0
2005-08-17 11:10:00,83.76,83.92,83.74,83.83,69900.0,68.5864,68.7174,68.57,68.6437,69900.0
2005-08-17 11:20:00,83.81,83.88,83.74,83.76,41100.0,68.6274,68.6847,68.57,68.5864,41100.0
2005-08-17 11:30:00,83.76,83.85,83.75,83.75,26100.0,68.5864,68.6601,68.5782,68.5782,26100.0
2005-08-17 11:40:00,83.76,83.99,83.69,83.96,61800.0,68.5864,68.7748,68.5291,68.7502,61800.0
2005-08-17 11:50:00,83.96,83.98,83.89,83.91,16800.0,68.7502,68.7666,68.6929,68.7092,16800.0
2005-08-17 12:00:00,83.91,84.13,83.91,84.12,53600.0,68.7092,68.8894,68.7092,68.8812,53600.0
2005-08-17 12:10:00,84.12,84.56,84.02,84.5,58200.0,68.8812,69.2415,68.7993,69.1924,58200.0
2005-08-17 12:20:00,84.5,84.6,84.5,84.57,52000.0,69.1924,69.2742,69.1924,69.2497,52000.0
2005-08-17 12:30:00,84.58,84.58,84.5,84.53,34600.0,69.2579,69.2579,69.1924,69.2169,34600.0
2005-08-17 12:40:00,84.53,84.53,84.46,84.46,33600.0,69.2169,69.2169,69.1596,69.1596,33600.0
2005-08-17 12:50:00,84.46,84.48,84.37,84.38,11500.0,69.1596,69.176,69.0859,69.0941,11500.0
2005-08-17 13:00:00,84.36,84.41,84.35,84.41,30000.0,69.0777,69.1187,69.0695,69.1187,30000.0
2005-08-17 13:10:00,84.41,84.42,84.36,84.39,18400.0,69.1187,69.1269,69.0777,69.1023,18400.0
2005-08-17 13:20:00,84.41,84.45,84.41,84.44,24800.0,69.1187,69.1514,69.1187,69.1432,24800.0
2005-08-17 13:30:00,84.44,84.5,84.4,84.47,20200.0,69.1432,69.1924,69.1105,69.1678,20200.0
2005-08-17 13:40:00,84.49,84.49,84.41,84.45,12200.0,69.1842,69.1842,69.1187,69.1514,12200.0
2005-08-17 13:50:00,84.45,84.45,84.19,84.19,14000.0,69.1514,69.1514,68.9385,68.9385,14000.0
2005-08-17 14:00:00,84.19,84.25,84.1,84.1,17400.0,68.9385,68.9877,68.8648,68.8648,17400.0
2005-08-17 14:10:00,84.1,84.2,84.03,84.2,28200.0,68.8648,68.9467,68.8075,68.9467,28200.0
2005-08-17 14:20:00,84.2,84.2,84.1,84.1,32500.0,68.9467,68.9467,68.8648,68.8648,32500.0
2005-08-17 14:30:00,84.11,84.26,84.09,84.2,83500.0,68.873,68.9958,68.8566,68.9467,83500.0
2005-08-17 14:40:00,84.22,84.24,84.02,84.09,50300.0,68.9631,68.9795,68.7993,68.8566,50300.0
2005-08-17 14:50:00,84.11,84.16,84.06,84.09,50400.0,68.873,68.914,68.8321,68.8566,50400.0
2005-08-17 15:00:00,84.06,84.24,84.0,84.23,30800.0,68.8321,68.9795,68.7829,68.9713,30800.0
2005-08-17 15:10:00,84.23,84.38,84.15,84.32,26700.0,68.9713,69.0941,68.9058,69.045,26700.0
2005-08-17 15:20:00,84.32,84.41,84.19,84.25,47500.0,69.045,69.1187,68.9385,68.9877,47500.0
2005-08-17 15:30:00,84.26,84.31,84.2,84.3,27100.0,68.9958,69.0368,68.9467,69.0286,27100.0
2005-08-17 15:40:00,84.29,84.35,84.19,84.21,189000.0,69.0204,69.0695,68.9385,68.9549,189000.0
2005-08-17 15:50:00,84.2,84.27,84.19,84.2,60000.0,68.9467,69.004,68.9385,68.9467,60000.0
2005-08-18 09:30:00,83.95,84.28,83.71,83.88,23400.0,68.742,69.0122,68.5455,68.6847,23400.0
2005-08-18 09:40:00,83.81,84.01,83.66,83.98,44400.0,68.6274,68.7911,68.5045,68.7666,44400.0
2005-08-18 09:50:00,83.97,84.3,83.93,84.27,42700.0,68.7584,69.0286,68.7256,69.004,42700.0
2005-08-18 10:00:00,84.27,84.41,84.08,84.19,74200.0,69.004,69.1187,68.8484,68.9385,74200.0
2005-08-18 10:10:00,84.19,84.3,84.13,84.18,19200.0,68.9385,69.0286,68.8894,68.9303,19200.0
2005-08-18 10:20:00,84.21,84.5,84.16,84.45,36700.0,68.9549,69.1924,68.914,69.1514,36700.0
2005-08-18 10:30:00,84.44,84.56,84.32,84.41,44500.0,69.1432,69.2415,69.045,69.1187,44500.0
2005-08-18 10:40:00,84.38,84.39,84.24,84.26,22600.0,69.0941,69.1023,68.9795,68.9958,22600.0
2005-08-18 10:50:00,84.24,84.37,84.24,84.36,37600.0,68.9795,69.0859,68.9795,69.0777,37600.0
2005-08-18 11:00:00,84.36,84.53,84.35,84.45,46400.0,69.0777,69.2169,69.0695,69.1514,46400.0
2005-08-18 11:10:00,84.49,84.62,84.49,84.6,45100.0,69.1842,69.2906,69.1842,69.2742,45100.0
2005-08-18 11:20:00,84.6,84.75,84.54,84.68,46700.0,69.2742,69.3971,69.2251,69.3398,46700.0
2005-08-18 11:30:00,84.68,84.88,84.68,84.71,51100.0,69.3398,69.5035,69.3398,69.3643,51100.0
2005-08-18 11:40:00,84.72,84.83,84.71,84.8,25800.0,69.3725,69.4626,69.3643,69.438,25800.0
2005-08-18 11:50:00,84.8,84.83,84.67,84.7,27400.0,69.438,69.4626,69.3316,69.3561,27400.0
2005-08-18 12:00:00,84.71,84.94,84.62,84.94,68500.0,69.3643,69.5527,69.2906,69.5527,68500.0
2005-08-18 12:10:00,84.94,84.98,84.84,84.86,57600.0,69.5527,69.5854,69.4708,69.4871,57600.0
2005-08-18 12:20:00,84.85,84.9,84.81,84.89,30900.0,69.479,69.5199,69.4462,69.5117,30900.0
2005-08-18 12:30:00,84.88,85.06,84.88,85.04,82900.0,69.5035,69.6509,69.5035,69.6345,82900.0
2005-08-18 12:40:00,85.05,85.07,84.78,84.9,54400.0,69.6427,69.6591,69.4216,69.5199,54400.0
2005-08-18 12:50:00,84.91,84.95,84.9,84.94,12700.0,69.5281,69.5608,69.5199,69.5527,12700.0
2005-08-18 13:00:00,84.93,84.95,84.85,84.92,13200.0,69.5445,69.5608,69.479,69.5363,13200.0
2005-08-18 13:10:00,84.92,85.08,84.86,84.92,59100.0,69.5363,69.6673,69.4871,69.5363,59100.0
2005-08-18 13:20:00,84.94,85.21,84.9,85.2,24300.0,69.5527,69.7737,69.5199,69.7656,24300.0
2005-08-18 13:30:00,85.21,85.3,85.11,85.13,48500.0,69.7737,69.8474,69.6919,69.7082,48500.0
2005-08-18 13:40:00,85.11,85.17,85.05,85.07,20400.0,69.6919,69.741,69.6427,69.6591,20400.0
2005-08-18 13:50:00,85.07,85.16,85.0,85.14,32000.0,69.6591,69.7328,69.6018,69.7164,32000.0
2005-08-18 14:00:00,85.11,85.11,84.92,85.01,34000.0,69.6919,69.6919,69.5363,69.61,34000.0
2005-08-18 14:10:00,85.01,85.04,84.94,84.99,16700.0,69.61,69.6345,69.5527,69.5936,16700.0
2005-08-18 14:20:00,84.99,84.99,84.6,84.61,34900.0,69.5936,69.5936,69.2742,69.2824,34900.0
2005-08-18 14:30:00,84.61,85.05,84.59,85.05,56300.0,69.2824,69.6427,69.2661,69.6427,56300.0
2005-08-18 14:40:00,85.05,85.08,84.89,84.97,28800.0,69.6427,69.6673,69.5117,69.5772,28800.0
2005-08-18 14:50:00,84.96,85.07,84.9,85.02,22000.0,69.569,69.6591,69.5199,69.6182,22000.0
2005-08-18 15:00:00,85.02,85.03,84.78,84.79,26700.0,69.6182,69.6264,69.4216,69.4298,26700.0
2005-08-18 15:10:00,84.78,84.83,84.62,84.68,42800.0,69.4216,69.4626,69.2906,69.3398,42800.0
2005-08-18 15:20:00,84.68,84.75,84.54,84.7,37300.0,69.3398,69.3971,69.2251,69.3561,37300.0
2005-08-18 15:30:00,84.7,84.71,84.59,84.64,22000.0,69.3561,69.3643,69.2661,69.307,22000.0
2005-08-18 15:40:00,84.65,84.94,84.64,84.87,40700.0,69.3152,69.5527,69.307,69.4953,40700.0
2005-08-18 15:50:00,84.87,84.89,84.68,84.68,40700.0,69.4953,69.5117,69.3398,69.3398,40700.0
2005-08-19 09:30:00,85.1,85.14,84.77,85.13,114200.0,69.6837,69.7164,69.4135,69.7082,114200.0
2005-08-19 09:40:00,85.14,85.14,84.75,84.75,30000.0,69.7164,69.7164,69.3971,69.3971,30000.0
2005-08-19 09:50:00,84.76,84.76,84.6,84.71,23200.0,69.4053,69.4053,69.2742,69.3643,23200.0
2005-08-19 10:00:00,84.72,85.04,84.65,85.02,28800.0,69.3725,69.6345,69.3152,69.6182,28800.0
2005-08-19 10:10:00,85.03,85.03,84.73,84.78,20800.0,69.6264,69.6264,69.3807,69.4216,20800.0
2005-08-19 10:20:00,84.78,84.93,84.73,84.91,15800.0,69.4216,69.5445,69.3807,69.5281,15800.0
2005-08-19 10:30:00,84.91,84.98,84.83,84.83,16800.0,69.5281,69.5854,69.4626,69.4626,16800.0
2005-08-19 10:40:00,84.83,84.84,84.64,84.66,20800.0,69.4626,69.4708,69.307,69.3234,20800.0
2005-08-19 10:50:00,84.65,84.67,84.58,84.64,12100.0,69.3152,69.3316,69.2579,69.307,12100.0
2005-08-19 11:00:00,84.65,84.68,84.55,84.63,25900.0,69.3152,69.3398,69.2333,69.2988,25900.0
2005-08-19 11:10:00,84.63,84.82,84.63,84.78,19400.0,69.2988,69.4544,69.2988,69.4216,19400.0
2005-08-19 11:20:00,84.77,84.78,84.7,84.7,10100.0,69.4135,69.4216,69.3561,69.3561,10100.0
2005-08-19 11:30:00,84.71,84.72,84.56,84.7,19900.0,69.3643,69.3725,69.2415,69.3561,19900.0
2005-08-19 11:40:00,84.71,84.73,84.68,84.71,11700.0,69.3643,69.3807,69.3398,69.3643,11700.0
2005-08-19 11:50:00,84.71,84.71,84.67,84.67,22200.0,69.3643,69.3643,69.3316,69.3316,22200.0
2005-08-19 12:00:00,84.67,84.71,84.67,84.67,18700.0,69.3316,69.3643,69.3316,69.3316,18700.0
2005-08-19 12:10:00,84.65,84.69,84.59,84.63,16400.0,69.3152,69.3479,69.2661,69.2988,16400.0
2005-08-19 12:20:00,84.62,84.67,84.62,84.64,8200.0,69.2906,69.3316,69.2906,69.307,8200.0
2005-08-19 12:30:00,84.63,84.64,84.55,84.57,16000.0,69.2988,69.307,69.2333,69.2497,16000.0
2005-08-19 12:40:00,84.56,84.57,84.55,84.55,10000.0,69.2415,69.2497,69.2333,69.2333,10000.0
2005-08-19 12:50:00,84.55,84.58,84.5,84.58,15500.0,69.2333,69.2579,69.1924,69.2579,15500.0
2005-08-19 13:00:00,84.55,84.58,84.53,84.55,9900.0,69.2333,69.2579,69.2169,69.2333,9900.0
2005-08-19 13:10:00,84.54,84.54,84.31,84.4,22600.0,69.2251,69.2251,69.0368,69.1105,22600.0
2005-08-19 13:20:00,84.41,84.73,84.41,84.65,43800.0,69.1187,69.3807,69.1187,69.3152,43800.0
2005-08-19 13:30:00,84.65,84.67,84.61,84.62,7300.0,69.3152,69.3316,69.2824,69.2906,7300.0
2005-08-19 13:40:00,84.6,84.68,84.56,84.67,8400.0,69.2742,69.3398,69.2415,69.3316,8400.0
2005-08-19 13:50:00,84.67,84.67,84.62,84.62,10000.0,69.3316,69.3316,69.2906,69.2906,10000.0
2005-08-19 14:00:00,84.61,84.62,84.59,84.61,7500.0,69.2824,69.2906,69.2661,69.2824,7500.0
2005-08-19 14:10:00,84.61,84.65,84.6,84.65,8600.0,69.2824,69.3152,69.2742,69.3152,8600.0
2005-08-19 14:20:00,84.65,84.8,84.65,84.72,11600.0,69.3152,69.438,69.3152,69.3725,11600.0
2005-08-19 14:30:00,84.7,84.82,84.62,84.79,38200.0,69.3561,69.4544,69.2906,69.4298,38200.0
2005-08-19 14:40:00,84.78,84.8,84.75,84.77,30600.0,69.4216,69.438,69.3971,69.4135,30600.0
2005-08-19 14:50:00,84.77,84.85,84.73,84.79,24000.0,69.4135,69.479,69.3807,69.4298,24000.0
2005-08-19 15:00:00,84.79,84.86,84.79,84.84,12000.0,69.4298,69.4871,69.4298,69.4708,12000.0
2005-08-19 15:10:00,84.83,84.88,84.74,84.85,14900.0,69.4626,69.5035,69.3889,69.479,14900.0
2005-08-19 15:20:00,84.85,84.88,84.84,84.87,25000.0,69.479,69.5035,69.4708,69.4953,25000.0
2005-08-19 15:30:00,84.86,84.87,84.85,84.86,28600.0,69.4871,69.4953,69.479,69.4871,28600.0
2005-08-19 15:40:00,84.86,84.89,84.72,84.72,31700.0,69.4871,69.5117,69.3725,69.3725,31700.0
2005-08-19 15:50:00,84.72,84.77,84.68,84.77,90900.0,69.3725,69.4135,69.3398,69.4135,90900.0
2005-08-22 09:30:00,84.77,85.0,84.6,84.61,55100.0,69.4135,69.6018,69.2742,69.2824,55100.0
2005-08-22 09:40:00,84.65,85.0,84.64,84.74,52600.0,69.3152,69.6018,69.307,69.3889,52600.0
2005-08-22 09:50:00,84.73,84.75,84.61,84.66,30600.0,69.3807,69.3971,69.2824,69.3234,30600.0
2005-08-22 10:00:00,84.66,84.8,84.62,84.8,45100.0,69.3234,69.438,69.2906,69.438,45100.0
2005-08-22 10:10:00,84.8,84.89,84.77,84.83,63100.0,69.438,69.5117,69.4135,69.4626,63100.0
2005-08-22 10:20:00,84.83,84.83,84.63,84.63,44800.0,69.4626,69.4626,69.2988,69.2988,44800.0
2005-08-22 10:30:00,84.62,84.66,84.5,84.55,43500.0,69.2906,69.3234,69.1924,69.2333,43500.0
2005-08-22 10:40:00,84.58,84.64,84.3,84.32,26300.0,69.2579,69.307,69.0286,69.045,26300.0
2005-08-22 10:50:00,84.32,84.34,84.23,84.26,24500.0,69.045,69.0613,68.9713,68.9958,24500.0
2005-08-22 11:00:00,84.26,84.49,84.18,84.41,40900.0,68.9958,69.1842,68.9303,69.1187,40900.0
2005-08-22 11:10:00,84.41,84.47,84.39,84.44,28600.0,69.1187,69.1678,69.1023,69.1432,28600.0
2005-08-22 11:20:00,84.43,84.44,84.28,84.3,26800.0,69.135,69.1432,69.0122,69.0286,26800.0
2005-08-22 11:30:00,84.3,84.44,84.22,84.42,27600.0,69.0286,69.1432,68.9631,69.1269,27600.0
2005-08-22 11:40:00,84.41,84.51,84.41,84.51,14500.0,69.1187,69.2006,69.1187,69.2006,14500.0
2005-08-22 11:50:00,84.52,84.57,84.31,84.47,25100.0,69.2087,69.2497,69.0368,69.1678,25100.0
2005-08-22 12:00:00,84.46,84.46,84.18,84.23,32000.0,69.1596,69.1596,68.9303,68.9713,32000.0
2005-08-22 12:10:00,84.22,84.27,84.09,84.1,28400.0,68.9631,69.004,68.8566,68.8648,28400.0
2005-08-22 12:20:00,84.07,84.09,83.86,83.87,37200.0,68.8403,68.8566,68.6683,68.6765,37200.0
2005-08-22 12:30:00,83.87,83.96,83.81,83.87,69200.0,68.6765,68.7502,68.6274,68.6765,69200.0
2005-08-22 12:40:00,83.87,83.87,83.63,83.69,61300.0,68.6765,68.6765,68.48,68.5291,61300.0
2005-08-22 12:50:00,83.68,83.8,83.65,83.74,20500.0,68.5209,68.6192,68.4963,68.57,20500.0
2005-08-22 13:00:00,83.71,83.79,83.7,83.72,15700.0,68.5455,68.611,68.5373,68.5537,15700.0
2005-08-22 13:10:00,83.72,83.76,83.57,83.65,26600.0,68.5537,68.5864,68.4308,68.4963,26600.0
2005-08-22 13:20:00,83.64,83.83,83.64,83.8,31800.0,68.4882,68.6437,68.4882,68.6192,31800.0
2005-08-22 13:30:00,83.79,83.79,83.65,83.71,28600.0,68.611,68.611,68.4963,68.5455,28600.0
2005-08-22 13:40:00,83.72,83.94,83.7,83.93,30100.0,68.5537,68.7338,68.5373,68.7256,30100.0
2005-08-22 13:50:00,83.91,84.13,83.91,84.01,40700.0,68.7092,68.8894,68.7092,68.7911,40700.0
2005-08-22 14:00:00,83.98,83.99,83.85,83.85,42400.0,68.7666,68.7748,68.6601,68.6601,42400.0
2005-08-22 14:10:00,83.85,83.99,83.77,83.85,43800.0,68.6601,68.7748,68.5946,68.6601,43800.0
2005-08-22 14:20:00,83.86,83.95,83.77,83.78,34700.0,68.6683,68.742,68.5946,68.6028,34700.0
2005-08-22 14:30:00,83.78,83.82,83.69,83.74,47000.0,68.6028,68.6355,68.5291,68.57,47000.0
2005-08-22 14:40:00,83.79,83.84,83.72,83.76,29600.0,68.611,68.6519,68.5537,68.5864,29600.0
2005-08-22 14:50:00,83.76,83.76,83.59,83.59,37700.0,68.5864,68.5864,68.4472,68.4472,37700.0
2005-08-22 15:00:00,83.59,83.64,83.47,83.5,46200.0,68.4472,68.4882,68.349,68.3735,46200.0
2005-08-22 15:10:00,83.5,83.67,83.5,83.56,23300.0,68.3735,68.5127,68.3735,68.4226,23300.0
2005-08-22 15:20:00,83.57,83.74,83.49,83.69,31600.0,68.4308,68.57,68.3653,68.5291,31600.0
2005-08-22 15:30:00,83.68,83.8,83.68,83.73,57300.0,68.5209,68.6192,68.5209,68.5619,57300.0
2005-08-22 15:40:00,83.74,83.84,83.71,83.8,40400.0,68.57,68.6519,68.5455,68.6192,40400.0
2005-08-22 15:50:00,83.8,83.91,83.75,83.83,67900.0,68.6192,68.7092,68.5782,68.6437,67900.0
2005-08-23 09:30:00,84.06,84.07,83.77,83.82,39100.0,68.8321,68.8403,68.5946,68.6355,39100.0
2005-08-23 09:40:00,83.79,83.83,83.4,83.42,43800.0,68.611,68.6437,68.2916,68.308,43800.0
2005-08-23 09:50:00,83.42,83.46,83.15,83.46,52600.0,68.308,68.3408,68.0869,68.3408,52600.0
2005-08-23 10:00:00,83.43,83.5,83.3,83.47,45000.0,68.3162,68.3735,68.2098,68.349,45000.0
2005-08-23 10:10:00,83.42,83.42,83.22,83.22,41100.0,68.308,68.308,68.1442,68.1442,41100.0
2005-08-23 10:20:00,83.23,83.38,83.16,83.3,58700.0,68.1524,68.2753,68.0951,68.2098,58700.0
2005-08-23 10:30:00,83.29,83.29,83.19,83.19,63800.0,68.2016,68.2016,68.1197,68.1197,63800.0
2005-08-23 10:40:00,83.19,83.3,83.17,83.24,62500.0,68.1197,68.2098,68.1033,68.1606,62500.0
2005-08-23 10:50:00,83.22,83.25,83.15,83.21,94400.0,68.1442,68.1688,68.0869,68.1361,94400.0
2005-08-23 11:00:00,83.22,83.22,82.98,83.13,53900.0,68.1442,68.1442,67.9477,68.0705,53900.0
2005-08-23 11:10:00,83.13,83.14,83.08,83.14,25100.0,68.0705,68.0787,68.0296,68.0787,25100.0
2005-08-23 11:20:00,83.12,83.21,83.12,83.21,20100.0,68.0624,68.1361,68.0624,68.1361,20100.0
2005-08-23 11:30:00,83.18,83.25,83.18,83.24,49000.0,68.1115,68.1688,68.1115,68.1606,49000.0
2005-08-23 11:40:00,83.22,83.24,82.93,82.93,39900.0,68.1442,68.1606,67.9068,67.9068,39900.0
2005-08-23 11:50:00,82.9,82.93,82.8,82.8,35300.0,67.8822,67.9068,67.8003,67.8003,35300.0
2005-08-23 12:00:00,82.8,82.82,82.59,82.63,52300.0,67.8003,67.8167,67.6284,67.6611,52300.0
2005-08-23 12:10:00,82.63,82.63,82.52,82.61,45100.0,67.6611,67.6611,67.5711,67.6447,45100.0
2005-08-23 12:20:00,82.62,82.62,82.52,82.57,20300.0,67.6529,67.6529,67.5711,67.612,20300.0
2005-08-23 12:30:00,82.57,82.62,82.5,82.61,27200.0,67.612,67.6529,67.5547,67.6447,27200.0
2005-08-23 12:40:00,82.61,82.72,82.57,82.72,31100.0,67.6447,67.7348,67.612,67.7348,31100.0
2005-08-23 12:50:00,82.75,82.75,82.6,82.67,22600.0,67.7594,67.7594,67.6366,67.6939,22600.0
2005-08-23 13:00:00,82.69,82.72,82.67,82.72,17000.0,67.7103,67.7348,67.6939,67.7348,17000.0
2005-08-23 13:10:00,82.72,82.79,82.68,82.71,28200.0,67.7348,67.7921,67.7021,67.7266,28200.0
2005-08-23 13:20:00,82.69,82.7,82.61,82.7,20600.0,67.7103,67.7184,67.6447,67.7184,20600.0
2005-08-23 13:30:00,82.69,82.77,82.63,82.76,21500.0,67.7103,67.7758,67.6611,67.7676,21500.0
2005-08-23 13:40:00,82.76,82.92,82.65,82.85,25400.0,67.7676,67.8986,67.6775,67.8413,25400.0
2005-08-23 13:50:00,82.83,82.91,82.79,82.88,23300.0,67.8249,67.8904,67.7921,67.8658,23300.0
2005-08-23 14:00:00,82.84,82.89,82.74,82.85,21600.0,67.8331,67.874,67.7512,67.8413,21600.0
2005-08-23 14:10:00,82.84,82.85,82.79,82.81,27500.0,67.8331,67.8413,67.7921,67.8085,27500.0
2005-08-23 14:20:00,82.81,82.99,82.77,82.92,37400.0,67.8085,67.9559,67.7758,67.8986,37400.0
2005-08-23 14:30:00,82.9,83.15,82.85,83.14,40900.0,67.8822,68.0869,67.8413,68.0787,40900.0
2005-08-23 14:40:00,83.13,83.15,83.0,83.0,38800.0,68.0705,68.0869,67.9641,67.9641,38800.0
2005-08-23 14:50:00,82.99,83.03,82.91,83.03,22800.0,67.9559,67.9887,67.8904,67.9887,22800.0
2005-08-23 15:00:00,83.02,83.02,82.79,82.79,31600.0,67.9805,67.9805,67.7921,67.7921,31600.0
2005-08-23 15:10:00,82.79,82.87,82.6,82.72,45100.0,67.7921,67.8576,67.6366,67.7348,45100.0
2005-08-23 15:20:00,82.72,82.79,82.59,82.67,50400.0,67.7348,67.7921,67.6284,67.6939,50400.0
2005-08-23 15:30:00,82.66,82.74,82.64,82.67,41100.0,67.6857,67.7512,67.6693,67.6939,41100.0
2005-08-23 15:40:00,82.66,82.73,82.55,82.64,45700.0,67.6857,67.743,67.5956,67.6693,45700.0
2005-08-23 15:50:00,82.64,82.7,82.52,82.53,111300.0,67.6693,67.7184,67.5711,67.5792,111300.0
2005-08-24 09:30:00,82.15,82.65,82.05,82.46,112400.0,67.2681,67.6775,67.1862,67.5219,112400.0
2005-08-24 09:40:00,82.45,82.63,82.26,82.29,39200.0,67.5137,67.6611,67.3582,67.3827,39200.0
2005-08-24 09:50:00,82.39,82.55,82.33,82.55,37300.0,67.4646,67.5956,67.4155,67.5956,37300.0
2005-08-24 10:00:00,82.5,82.85,82.43,82.8,54600.0,67.5547,67.8413,67.4974,67.8003,54600.0
2005-08-24 10:10:00,82.8,82.88,82.57,82.69,24500.0,67.8003,67.8658,67.612,67.7103,24500.0
2005-08-24 10:20:00,82.69,82.73,82.63,82.67,22700.0,67.7103,67.743,67.6611,67.6939,22700.0
2005-08-24 10:30:00,82.72,82.94,82.58,82.87,55300.0,67.7348,67.915,67.6202,67.8576,55300.0
2005-08-24 10:40:00,82.86,83.3,82.78,83.3,54900.0,67.8495,68.2098,67.784,68.2098,54900.0
2005-08-24 10:50:00,83.33,83.38,83.24,83.25,70500.0,68.2343,68.2753,68.1606,68.1688,70500.0
2005-08-24 11:00:00,83.23,83.26,82.98,82.98,37100.0,68.1524,68.177,67.9477,67.9477,37100.0
2005-08-24 11:10:00,82.99,83.06,82.96,82.98,47900.0,67.9559,68.0132,67.9313,67.9477,47900.0
2005-08-24 11:20:00,82.99,83.21,82.99,83.21,39900.0,67.9559,68.1361,67.9559,68.1361,39900.0
2005-08-24 11:30:00,83.21,83.28,83.16,83.18,25400.0,68.1361,68.1934,68.0951,68.1115,25400.0
2005-08-24 11:40:00,83.16,83.32,83.16,83.32,34500.0,68.0951,68.2261,68.0951,68.2261,34500.0
2005-08-24 11:50:00,83.33,83.39,83.19,83.38,33500.0,68.2343,68.2834,68.1197,68.2753,33500.0
2005-08-24 12:00:00,83.34,83.37,83.22,83.37,25900.0,68.2425,68.2671,68.1442,68.2671,25900.0
2005-08-24 12:10:00,83.38,83.4,83.32,83.34,31600.0,68.2753,68.2916,68.2261,68.2425,31600.0
2005-08-24 12:20:00,83.34,83.59,83.32,83.57,26500.0,68.2425,68.4472,68.2261,68.4308,26500.0
2005-08-24 12:30:00,83.57,83.57,83.49,83.51,23700.0,68.4308,68.4308,68.3653,68.3817,23700.0
2005-08-24 12:40:00,83.53,83.7,83.53,83.7,26900.0,68.3981,68.5373,68.3981,68.5373,26900.0
2005-08-24 12:50:00,83.68,83.75,83.58,83.58,37000.0,68.5209,68.5782,68.439,68.439,37000.0
2005-08-24 13:00:00,83.58,83.59,83.43,83.52,37600.0,68.439,68.4472,68.3162,68.3899,37600.0
2005-08-24 13:10:00,83.56,83.57,83.46,83.47,36500.0,68.4226,68.4308,68.3408,68.349,36500.0
2005-08-24 13:20:00,83.47,83.5,83.41,83.44,26700.0,68.349,68.3735,68.2998,68.3244,26700.0
2005-08-24 13:30:00,83.45,83.45,83.41,83.42,38500.0,68.3326,68.3326,68.2998,68.308,38500.0
2005-08-24 13:40:00,83.43,83.43,83.21,83.24,41800.0,68.3162,68.3162,68.1361,68.1606,41800.0
2005-08-24 13:50:00,83.24,83.29,83.14,83.16,50400.0,68.1606,68.2016,68.0787,68.0951,50400.0
2005-08-24 14:00:00,83.15,83.24,83.11,83.21,25400.0,68.0869,68.1606,68.0542,68.1361,25400.0
2005-08-24 14:10:00,83.23,83.34,83.2,83.31,38500.0,68.1524,68.2425,68.1279,68.2179,38500.0
2005-08-24 14:20:00,83.29,83.3,83.14,83.24,18300.0,68.2016,68.2098,68.0787,68.1606,18300.0
2005-08-24 14:30:00,83.21,83.26,83.01,83.04,27500.0,68.1361,68.177,67.9723,67.9969,27500.0
2005-08-24 14:40:00,83.06,83.06,82.62,82.68,62900.0,68.0132,68.0132,67.6529,67.7021,62900.0
2005-08-24 14:50:00,82.68,82.82,82.64,82.64,49000.0,67.7021,67.8167,67.6693,67.6693,49000.0
2005-08-24 15:00:00,82.66,82.68,82.35,82.36,53000.0,67.6857,67.7021,67.4318,67.44,53000.0
2005-08-24 15:10:00,82.35,82.5,82.23,82.38,78900.0,67.4318,67.5547,67.3336,67.4564,78900.0
2005-08-24 15:20:00,82.38,82.53,82.38,82.48,39300.0,67.4564,67.5792,67.4564,67.5383,39300.0
2005-08-24 15:30:00,82.49,82.6,82.37,82.6,42100.0,67.5465,67.6366,67.4482,67.6366,42100.0
2005-08-24 15:40:00,82.61,82.61,82.41,82.45,49600.0,67.6447,67.6447,67.481,67.5137,49600.0
2005-08-24 15:50:00,82.44,82.5,82.36,82.43,65900.0,67.5055,67.5547,67.44,67.4974,65900.0
2005-08-25 09:30:00,82.63,82.85,82.51,82.72,33700.0,67.6611,67.8413,67.5629,67.7348,33700.0
2005-08-25 09:40:00,82.71,82.84,82.54,82.59,26700.0,67.7266,67.8331,67.5874,67.6284,26700.0
2005-08-25 09:50:00,82.59,82.61,82.15,82.19,22100.0,67.6284,67.6447,67.2681,67.3008,22100.0
2005-08-25 10:00:00,82.19,82.4,82.16,82.36,37100.0,67.3008,67.4728,67.2763,67.44,37100.0
2005-08-25 10:10:00,82.37,82.42,82.15,82.15,43400.0,67.4482,67.4892,67.2681,67.2681,43400.0
2005-08-25 10:20:00,82.19,82.45,82.16,82.44,40100.0,67.3008,67.5137,67.2763,67.5055,40100.0
2005-08-25 10:30:00,82.46,82.48,82.34,82.38,46800.0,67.5219,67.5383,67.4237,67.4564,46800.0
2005-08-25 10:40:00,82.38,82.45,82.15,82.15,55900.0,67.4564,67.5137,67.2681,67.2681,55900.0
2005-08-25 10:50:00,82.15,82.4,82.15,82.39,35900.0,67.2681,67.4728,67.2681,67.4646,35900.0
2005-08-25 11:00:00,82.34,82.52,82.33,82.5,33600.0,67.4237,67.5711,67.4155,67.5547,33600.0
2005-08-25 11:10:00,82.49,82.49,82.36,82.39,37000.0,67.5465,67.5465,67.44,67.4646,37000.0
2005-08-25 11:20:00,82.37,82.42,82.29,82.37,46200.0,67.4482,67.4892,67.3827,67.4482,46200.0
2005-08-25 11:30:00,82.38,82.39,82.19,82.19,17300.0,67.4564,67.4646,67.3008,67.3008,17300.0
2005-08-25 11:40:00,82.18,82.28,82.13,82.26,28100.0,67.2926,67.3745,67.2517,67.3582,28100.0
2005-08-25 11:50:00,82.28,82.37,82.27,82.36,19200.0,67.3745,67.4482,67.3663,67.44,19200.0
2005-08-25 12:00:00,82.36,82.44,82.34,82.44,18800.0,67.44,67.5055,67.4237,67.5055,18800.0
2005-08-25 12:10:00,82.44,82.47,82.35,82.37,10100.0,67.5055,67.5301,67.4318,67.4482,10100.0
2005-08-25 12:20:00,82.38,82.42,82.3,82.32,13700.0,67.4564,67.4892,67.3909,67.4073,13700.0
2005-08-25 12:30:00,82.32,82.32,82.2,82.24,12800.0,67.4073,67.4073,67.309,67.3418,12800.0
2005-08-25 12:40:00,82.22,82.32,82.2,82.25,18500.0,67.3254,67.4073,67.309,67.35,18500.0
2005-08-25 12:50:00,82.22,82.33,82.22,82.26,12500.0,67.3254,67.4155,67.3254,67.3582,12500.0
2005-08-25 13:00:00,82.26,82.32,82.26,82.31,11200.0,67.3582,67.4073,67.3582,67.3991,11200.0
2005-08-25 13:10:00,82.3,82.32,82.21,82.23,12500.0,67.3909,67.4073,67.3172,67.3336,12500.0
2005-08-25 13:20:00,82.23,82.38,82.23,82.27,17600.0,67.3336,67.4564,67.3336,67.3663,17600.0
2005-08-25 13:30:00,82.27,82.37,82.2,82.2,11700.0,67.3663,67.4482,67.309,67.309,11700.0
2005-08-25 13:40:00,82.19,82.33,82.18,82.2,23500.0,67.3008,67.4155,67.2926,67.309,23500.0
2005-08-25 13:50:00,82.21,82.27,82.15,82.15,12400.0,67.3172,67.3663,67.2681,67.2681,12400.0
2005-08-25 14:00:00,82.14,82.3,82.08,82.23,47600.0,67.2599,67.3909,67.2108,67.3336,47600.0
2005-08-25 14:10:00,82.25,82.47,82.25,82.43,45100.0,67.35,67.5301,67.35,67.4974,45100.0
2005-08-25 14:20:00,82.43,82.6,82.39,82.6,39600.0,67.4974,67.6366,67.4646,67.6366,39600.0
2005-08-25 14:30:00,82.59,82.62,82.45,82.45,23600.0,67.6284,67.6529,67.5137,67.5137,23600.0
2005-08-25 14:40:00,82.43,82.55,82.43,82.47,19300.0,67.4974,67.5956,67.4974,67.5301,19300.0
2005-08-25 14:50:00,82.48,82.64,82.46,82.62,22500.0,67.5383,67.6693,67.5219,67.6529,22500.0
2005-08-25 15:00:00,82.62,82.65,82.53,82.54,30300.0,67.6529,67.6775,67.5792,67.5874,30300.0
2005-08-25 15:10:00,82.54,82.59,82.5,82.56,26800.0,67.5874,67.6284,67.5547,67.6038,26800.0
2005-08-25 15:20:00,82.57,82.57,82.43,82.47,76400.0,67.612,67.612,67.4974,67.5301,76400.0
2005-08-25 15:30:00,82.47,82.55,82.39,82.5,46900.0,67.5301,67.5956,67.4646,67.5547,46900.0
2005-08-25 15:40:00,82.5,82.56,82.38,82.54,35300.0,67.5547,67.6038,67.4564,67.5874,35300.0
2005-08-25 15:50:00,82.54,82.6,82.44,82.47,71000.0,67.5874,67.6366,67.5055,67.5301,71000.0
2005-08-26 09:30:00,82.66,82.74,82.44,82.45,45100.0,67.6857,67.7512,67.5055,67.5137,45100.0
2005-08-26 09:40:00,82.44,82.49,82.17,82.2,22200.0,67.5055,67.5465,67.2845,67.309,22200.0
2005-08-26 09:50:00,82.06,82.32,81.91,82.13,60500.0,67.1944,67.4073,67.0716,67.2517,60500.0
2005-08-26 10:00:00,82.15,82.16,81.76,81.76,55900.0,67.2681,67.2763,66.9487,66.9487,55900.0
2005-08-26 10:10:00,81.8,82.03,81.4,81.83,115500.0,66.9815,67.1698,66.6539,67.006,115500.0
2005-08-26 10:20:00,81.83,82.01,81.83,81.94,21800.0,67.006,67.1534,67.006,67.0961,21800.0
2005-08-26 10:30:00,81.95,82.04,81.87,81.93,27800.0,67.1043,67.178,67.0388,67.0879,27800.0
2005-08-26 10:40:00,81.94,81.95,81.7,81.87,22000.0,67.0961,67.1043,66.8996,67.0388,22000.0
2005-08-26 10:50:00,81.86,81.96,81.76,81.92,25300.0,67.0306,67.1125,66.9487,67.0797,25300.0
2005-08-26 11:00:00,81.86,81.93,81.84,81.85,23200.0,67.0306,67.0879,67.0142,67.0224,23200.0
2005-08-26 11:10:00,81.85,81.92,81.79,81.84,11000.0,67.0224,67.0797,66.9733,67.0142,11000.0
2005-08-26 11:20:00,81.83,81.83,81.63,81.67,31900.0,67.006,67.006,66.8423,66.875,31900.0
2005-08-26 11:30:00,81.68,81.79,81.58,81.63,14400.0,66.8832,66.9733,66.8013,66.8423,14400.0
2005-08-26 11:40:00,81.62,81.63,81.52,81.53,33300.0,66.8341,66.8423,66.7522,66.7604,33300.0
2005-08-26 11:50:00,81.53,81.61,81.52,81.55,15500.0,66.7604,66.8259,66.7522,66.7768,15500.0
2005-08-26 12:00:00,81.54,81.66,81.54,81.65,20300.0,66.7686,66.8668,66.7686,66.8587,20300.0
2005-08-26 12:10:00,81.62,81.83,81.62,81.83,24300.0,66.8341,67.006,66.8341,67.006,24300.0
2005-08-26 12:20:00,81.79,81.8,81.64,81.7,9900.0,66.9733,66.9815,66.8505,66.8996,9900.0
2005-08-26 12:30:00,81.7,81.73,81.59,81.64,37700.0,66.8996,66.9242,66.8095,66.8505,37700.0
2005-08-26 12:40:00,81.64,81.67,81.55,81.55,18200.0,66.8505,66.875,66.7768,66.7768,18200.0
2005-08-26 12:50:00,81.56,81.56,81.43,81.5,37700.0,66.785,66.785,66.6785,66.7358,37700.0
2005-08-26 13:00:00,81.5,81.59,81.5,81.55,13800.0,66.7358,66.8095,66.7358,66.7768,13800.0
2005-08-26 13:10:00,81.53,81.57,81.48,81.52,14300.0,66.7604,66.7931,66.7195,66.7522,14300.0
2005-08-26 13:20:00,81.55,81.55,81.4,81.55,26400.0,66.7768,66.7768,66.6539,66.7768,26400.0
2005-08-26 13:30:00,81.53,81.56,81.44,81.47,19200.0,66.7604,66.785,66.6867,66.7113,19200.0
2005-08-26 13:40:00,81.46,81.49,81.4,81.4,18900.0,66.7031,66.7276,66.6539,66.6539,18900.0
2005-08-26 13:50:00,81.38,81.44,81.36,81.4,55200.0,66.6376,66.6867,66.6212,66.6539,55200.0
2005-08-26 14:00:00,81.4,81.44,81.34,81.41,21900.0,66.6539,66.6867,66.6048,66.6621,21900.0
2005-08-26 14:10:00,81.41,81.41,81.31,81.37,21100.0,66.6621,66.6621,66.5802,66.6294,21100.0
2005-08-26 14:20:00,81.36,81.64,81.36,81.62,115200.0,66.6212,66.8505,66.6212,66.8341,115200.0
2005-08-26 14:30:00,81.62,81.65,81.55,81.57,46200.0,66.8341,66.8587,66.7768,66.7931,46200.0
2005-08-26 14:40:00,81.57,81.64,81.5,81.57,55900.0,66.7931,66.8505,66.7358,66.7931,55900.0
2005-08-26 14:50:00,81.54,81.69,81.5,81.62,26500.0,66.7686,66.8914,66.7358,66.8341,26500.0
2005-08-26 15:00:00,81.6,81.75,81.59,81.74,23900.0,66.8177,66.9405,66.8095,66.9324,23900.0
2005-08-26 15:10:00,81.72,81.73,81.56,81.63,36100.0,66.916,66.9242,66.785,66.8423,36100.0
2005-08-26 15:20:00,81.62,81.75,81.55,81.69,32400.0,66.8341,66.9405,66.7768,66.8914,32400.0
2005-08-26 15:30:00,81.66,81.87,81.66,81.8,45600.0,66.8668,67.0388,66.8668,66.9815,45600.0
2005-08-26 15:40:00,81.8,81.84,81.62,81.71,53500.0,66.9815,67.0142,66.8341,66.9078,53500.0
2005-08-26 15:50:00,81.7,81.73,81.64,81.68,46400.0,66.8996,66.9242,66.8505,66.8832,46400.0
2005-08-29 09:30:00,81.22,81.59,80.98,80.98,86500.0,66.5066,66.8095,66.31,66.31,86500.0
2005-08-29 09:40:00,80.98,81.1,80.83,81.09,90700.0,66.31,66.4083,66.1872,66.4001,90700.0
2005-08-29 09:50:00,81.1,81.1,81.02,81.04,46600.0,66.4083,66.4083,66.3428,66.3592,46600.0
2005-08-29 10:00:00,81.04,81.09,80.95,80.97,69100.0,66.3592,66.4001,66.2855,66.3018,69100.0
2005-08-29 10:10:00,80.97,81.21,80.96,81.09,69000.0,66.3018,66.4984,66.2937,66.4001,69000.0
2005-08-29 10:20:00,81.08,81.08,80.85,80.87,48900.0,66.3919,66.3919,66.2036,66.22,48900.0
2005-08-29 10:30:00,80.87,81.06,80.87,81.06,25100.0,66.22,66.3755,66.22,66.3755,25100.0
2005-08-29 10:40:00,81.05,81.05,80.86,80.87,107800.0,66.3674,66.3674,66.2118,66.22,107800.0
2005-08-29 10:50:00,80.87,80.95,80.87,80.88,17600.0,66.22,66.2855,66.22,66.2281,17600.0
2005-08-29 11:00:00,80.88,81.0,80.88,80.97,40100.0,66.2281,66.3264,66.2281,66.3018,40100.0
2005-08-29 11:10:00,80.97,81.0,80.93,80.97,18900.0,66.3018,66.3264,66.2691,66.3018,18900.0
2005-08-29 11:20:00,80.96,80.99,80.93,80.93,26800.0,66.2937,66.3182,66.2691,66.2691,26800.0
2005-08-29 11:30:00,80.94,80.99,80.93,80.98,36300.0,66.2773,66.3182,66.2691,66.31,36300.0
2005-08-29 11:40:00,80.98,80.99,80.88,80.9,47200.0,66.31,66.3182,66.2281,66.2445,47200.0
2005-08-29 11:50:00,80.9,81.0,80.89,80.95,25800.0,66.2445,66.3264,66.2363,66.2855,25800.0
2005-08-29 12:00:00,80.96,80.96,80.9,80.92,17000.0,66.2937,66.2937,66.2445,66.2609,17000.0
2005-08-29 12:10:00,80.91,80.99,80.88,80.95,15000.0,66.2527,66.3182,66.2281,66.2855,15000.0
2005-08-29 12:20:00,80.95,81.0,80.93,80.98,12900.0,66.2855,66.3264,66.2691,66.31,12900.0
2005-08-29 12:30:00,80.97,80.99,80.92,80.98,27600.0,66.3018,66.3182,66.2609,66.31,27600.0
2005-08-29 12:40:00,80.98,81.05,80.88,81.02,28200.0,66.31,66.3674,66.2281,66.3428,28200.0
2005-08-29 12:50:00,81.04,81.1,80.96,81.1,18400.0,66.3592,66.4083,66.2937,66.4083,18400.0
2005-08-29 13:00:00,81.1,81.44,81.1,81.43,43600.0,66.4083,66.6867,66.4083,66.6785,43600.0
2005-08-29 13:10:00,81.43,81.68,81.43,81.63,41300.0,66.6785,66.8832,66.6785,66.8423,41300.0
2005-08-29 13:20:00,81.63,81.81,81.61,81.81,51300.0,66.8423,66.9897,66.8259,66.9897,51300.0
2005-08-29 13:30:00,81.81,81.82,81.73,81.76,22800.0,66.9897,66.9979,66.9242,66.9487,22800.0
2005-08-29 13:40:00,81.75,81.94,81.71,81.94,29200.0,66.9405,67.0961,66.9078,67.0961,29200.0
2005-08-29 13:50:00,81.91,82.01,81.88,82.0,31300.0,67.0716,67.1534,67.047,67.1453,31300.0
2005-08-29 14:00:00,82.01,82.08,81.95,82.06,39700.0,67.1534,67.2108,67.1043,67.1944,39700.0
2005-08-29 14:10:00,82.07,82.15,82.05,82.1,27300.0,67.2026,67.2681,67.1862,67.2271,27300.0
2005-08-29 14:20:00,82.12,82.15,82.08,82.15,23300.0,67.2435,67.2681,67.2108,67.2681,23300.0
2005-08-29 14:30:00,82.15,82.16,82.08,82.16,27700.0,67.2681,67.2763,67.2108,67.2763,27700.0
2005-08-29 14:40:00,82.2,82.25,82.13,82.13,31500.0,67.309,67.35,67.2517,67.2517,31500.0
2005-08-29 14:50:00,82.12,82.13,81.97,81.97,30300.0,67.2435,67.2517,67.1207,67.1207,30300.0
2005-08-29 15:00:00,81.97,82.26,81.95,82.13,33500.0,67.1207,67.3582,67.1043,67.2517,33500.0
2005-08-29 15:10:00,82.15,82.31,82.1,82.26,49500.0,67.2681,67.3991,67.2271,67.3582,49500.0
2005-08-29 15:20:00,82.25,82.31,82.24,82.31,58500.0,67.35,67.3991,67.3418,67.3991,58500.0
2005-08-29 15:30:00,82.32,82.35,82.29,82.34,49800.0,67.4073,67.4318,67.3827,67.4237,49800.0
2005-08-29 15:40:00,82.34,82.34,82.29,82.33,60200.0,67.4237,67.4237,67.3827,67.4155,60200.0
2005-08-29 15:50:00,82.34,82.38,82.23,82.26,90700.0,67.4237,67.4564,67.3336,67.3582,90700.0
2005-08-30 09:30:00,82.21,82.21,81.77,81.83,50400.0,67.3172,67.3172,66.9569,67.006,50400.0
2005-08-30 09:40:00,81.84,81.88,81.35,81.42,49400.0,67.0142,67.047,66.613,66.6703,49400.0
2005-08-30 09:50:00,81.45,81.56,81.42,81.46,20200.0,66.6949,66.785,66.6703,66.7031,20200.0
2005-08-30 10:00:00,81.46,81.63,81.28,81.35,42200.0,66.7031,66.8423,66.5557,66.613,42200.0
2005-08-30 10:10:00,81.29,81.55,81.29,81.38,32200.0,66.5639,66.7768,66.5639,66.6376,32200.0
2005-08-30 10:20:00,81.37,81.5,81.15,81.16,36400.0,66.6294,66.7358,66.4492,66.4574,36400.0
2005-08-30 10:30:00,81.15,81.16,81.0,81.06,42800.0,66.4492,66.4574,66.3264,66.3755,42800.0
2005-08-30 10:40:00,81.04,81.16,80.96,80.97,49800.0,66.3592,66.4574,66.2937,66.3018,49800.0
2005-08-30 10:50:00,80.97,81.11,80.96,81.04,21900.0,66.3018,66.4165,66.2937,66.3592,21900.0
2005-08-30 11:00:00,81.04,81.09,80.77,80.77,37700.0,66.3592,66.4001,66.1381,66.1381,37700.0
2005-08-30 11:10:00,80.75,80.82,80.58,80.69,94200.0,66.1217,66.179,65.9825,66.0726,94200.0
2005-08-30 11:20:00,80.68,80.79,80.58,80.76,45700.0,66.0644,66.1545,65.9825,66.1299,45700.0
2005-08-30 11:30:00,80.75,80.91,80.75,80.87,53800.0,66.1217,66.2527,66.1217,66.22,53800.0
2005-08-30 11:40:00,80.88,80.88,80.68,80.74,24200.0,66.2281,66.2281,66.0644,66.1135,24200.0
2005-08-30 11:50:00,80.78,80.82,80.63,80.76,29200.0,66.1463,66.179,66.0234,66.1299,29200.0
2005-08-30 12:00:00,80.78,80.99,80.75,80.96,47700.0,66.1463,66.3182,66.1217,66.2937,47700.0
2005-08-30 12:10:00,80.96,81.09,80.79,80.98,53300.0,66.2937,66.4001,66.1545,66.31,53300.0
2005-08-30 12:20:00,80.95,81.15,80.95,81.02,33000.0,66.2855,66.4492,66.2855,66.3428,33000.0
2005-08-30 12:30:00,81.07,81.15,81.05,81.12,18600.0,66.3837,66.4492,66.3674,66.4247,18600.0
2005-08-30 12:40:00,81.12,81.26,81.11,81.25,53900.0,66.4247,66.5393,66.4165,66.5311,53900.0
2005-08-30 12:50:00,81.25,81.29,81.15,81.21,20100.0,66.5311,66.5639,66.4492,66.4984,20100.0
2005-08-30 13:00:00,81.21,81.24,81.16,81.19,46600.0,66.4984,66.5229,66.4574,66.482,46600.0
2005-08-30 13:10:00,81.19,81.24,81.18,81.18,27200.0,66.482,66.5229,66.4738,66.4738,27200.0
2005-08-30 13:20:00,81.19,81.2,81.12,81.17,35400.0,66.482,66.4902,66.4247,66.4656,35400.0
2005-08-30 13:30:00,81.16,81.37,81.14,81.34,39000.0,66.4574,66.6294,66.441,66.6048,39000.0
2005-08-30 13:40:00,81.34,81.57,81.34,81.47,34700.0,66.6048,66.7931,66.6048,66.7113,34700.0
2005-08-30 13:50:00,81.47,81.67,81.47,81.65,44900.0,66.7113,66.875,66.7113,66.8587,44900.0
2005-08-30 14:00:00,81.65,81.74,81.48,81.59,78800.0,66.8587,66.9324,66.7195,66.8095,78800.0
2005-08-30 14:10:00,81.56,81.59,81.18,81.21,51700.0,66.785,66.8095,66.4738,66.4984,51700.0
2005-08-30 14:20:00,81.21,81.3,81.09,81.15,70500.0,66.4984,66.5721,66.4001,66.4492,70500.0
2005-08-30 14:30:00,81.16,81.32,81.16,81.32,27400.0,66.4574,66.5884,66.4574,66.5884,27400.0
2005-08-30 14:40:00,81.32,81.41,81.31,81.34,24500.0,66.5884,66.6621,66.5802,66.6048,24500.0
2005-08-30 14:50:00,81.34,81.35,81.12,81.18,134500.0,66.6048,66.613,66.4247,66.4738,134500.0
2005-08-30 15:00:00,81.16,81.21,81.01,81.06,79300.0,66.4574,66.4984,66.3346,66.3755,79300.0
2005-08-30 15:10:00,81.1,81.15,80.99,81.07,43100.0,66.4083,66.4492,66.3182,66.3837,43100.0
2005-08-30 15:20:00,81.07,81.12,80.98,81.04,32100.0,66.3837,66.4247,66.31,66.3592,32100.0
2005-08-30 15:30:00,81.04,81.4,81.03,81.4,79700.0,66.3592,66.6539,66.351,66.6539,79700.0
2005-08-30 15:40:00,81.38,81.5,81.3,81.39,68600.0,66.6376,66.7358,66.5721,66.6458,68600.0
2005-08-30 15:50:00,81.39,81.41,81.31,81.36,66100.0,66.6458,66.6621,66.5802,66.6212,66100.0
2005-08-31 09:30:00,81.63,82.0,81.49,81.98,47100.0,66.8423,67.1453,66.7276,67.1289,47100.0
2005-08-31 09:40:00,81.94,81.96,81.7,81.89,26300.0,67.0961,67.1125,66.8996,67.0552,26300.0
2005-08-31 09:50:00,81.89,81.9,81.24,81.29,42800.0,67.0552,67.0634,66.5229,66.5639,42800.0
2005-08-31 10:00:00,81.29,81.4,80.78,80.78,119600.0,66.5639,66.6539,66.1463,66.1463,119600.0
2005-08-31 10:10:00,80.78,80.9,80.72,80.85,82800.0,66.1463,66.2445,66.0971,66.2036,82800.0
2005-08-31 10:20:00,80.81,80.98,80.75,80.79,34800.0,66.1708,66.31,66.1217,66.1545,34800.0
2005-08-31 10:30:00,80.8,81.03,80.69,81.03,50700.0,66.1626,66.351,66.0726,66.351,50700.0
2005-08-31 10:40:00,81.05,81.18,80.77,80.77,45900.0,66.3674,66.4738,66.1381,66.1381,45900.0
2005-08-31 10:50:00,80.76,81.13,80.71,80.8,62900.0,66.1299,66.4329,66.0889,66.1626,62900.0
2005-08-31 11:00:00,80.79,81.05,80.75,80.95,53500.0,66.1545,66.3674,66.1217,66.2855,53500.0
2005-08-31 11:10:00,80.95,81.35,80.94,81.14,89700.0,66.2855,66.613,66.2773,66.441,89700.0
2005-08-31 11:20:00,81.14,81.49,81.14,81.44,41100.0,66.441,66.7276,66.441,66.6867,41100.0
2005-08-31 11:30:00,81.44,81.44,81.26,81.4,32000.0,66.6867,66.6867,66.5393,66.6539,32000.0
2005-08-31 11:40:00,81.41,81.41,81.16,81.25,39100.0,66.6621,66.6621,66.4574,66.5311,39100.0
2005-08-31 11:50:00,81.28,81.34,81.24,81.33,30800.0,66.5557,66.6048,66.5229,66.5966,30800.0
2005-08-31 12:00:00,81.34,81.42,81.1,81.23,51300.0,66.6048,66.6703,66.4083,66.5147,51300.0
2005-08-31 12:10:00,81.24,81.24,80.86,80.99,35800.0,66.5229,66.5229,66.2118,66.3182,35800.0
2005-08-31 12:20:00,80.99,80.99,80.8,80.82,29700.0,66.3182,66.3182,66.1626,66.179,29700.0
2005-08-31 12:30:00,80.82,81.0,80.82,80.99,37200.0,66.179,66.3264,66.179,66.3182,37200.0
2005-08-31 12:40:00,80.99,81.03,80.92,80.93,41700.0,66.3182,66.351,66.2609,66.2691,41700.0
2005-08-31 12:50:00,80.93,81.22,80.93,81.03,56700.0,66.2691,66.5066,66.2691,66.351,56700.0
2005-08-31 13:00:00,81.03,81.1,80.9,80.99,18100.0,66.351,66.4083,66.2445,66.3182,18100.0
2005-08-31 13:10:00,81.0,81.26,81.0,81.18,58600.0,66.3264,66.5393,66.3264,66.4738,58600.0
2005-08-31 13:20:00,81.2,81.2,81.0,81.02,62900.0,66.4902,66.4902,66.3264,66.3428,62900.0
2005-08-31 13:30:00,81.02,81.07,80.93,80.95,88100.0,66.3428,66.3837,66.2691,66.2855,88100.0
2005-08-31 13:40:00,80.95,81.05,80.77,80.79,53200.0,66.2855,66.3674,66.1381,66.1545,53200.0
2005-08-31 13:50:00,80.79,81.13,80.78,80.88,49800.0,66.1545,66.4329,66.1463,66.2281,49800.0
2005-08-31 14:00:00,80.88,80.92,80.75,80.8,86700.0,66.2281,66.2609,66.1217,66.1626,86700.0
2005-08-31 14:10:00,80.8,80.96,80.8,80.91,39500.0,66.1626,66.2937,66.1626,66.2527,39500.0
2005-08-31 14:20:00,80.89,80.89,80.7,80.78,39900.0,66.2363,66.2363,66.0808,66.1463,39900.0
2005-08-31 14:30:00,80.75,80.84,80.75,80.75,42300.0,66.1217,66.1954,66.1217,66.1217,42300.0
2005-08-31 14:40:00,80.78,80.86,80.72,80.75,58600.0,66.1463,66.2118,66.0971,66.1217,58600.0
2005-08-31 14:50:00,80.73,80.96,80.72,80.92,66800.0,66.1053,66.2937,66.0971,66.2609,66800.0
2005-08-31 15:00:00,80.92,81.06,80.91,81.06,56200.0,66.2609,66.3755,66.2527,66.3755,56200.0
2005-08-31 15:10:00,81.06,81.17,81.01,81.15,56700.0,66.3755,66.4656,66.3346,66.4492,56700.0
2005-08-31 15:20:00,81.14,81.21,81.1,81.18,57300.0,66.441,66.4984,66.4083,66.4738,57300.0
2005-08-31 15:30:00,81.18,81.21,81.15,81.21,81800.0,66.4738,66.4984,66.4492,66.4984,81800.0
2005-08-31 15:40:00,81.21,81.45,81.21,81.43,79600.0,66.4984,66.6949,66.4984,66.6785,79600.0
2005-08-31 15:50:00,81.43,81.45,81.3,81.38,77300.0,66.6785,66.6949,66.5721,66.6376,77300.0
2005-09-01 09:30:00,81.25,81.44,80.61,81.29,65800.0,66.5311,66.6867,66.0071,66.5639,65800.0
2005-09-01 09:40:00,81.29,82.0,81.29,81.97,75200.0,66.5639,67.1453,66.5639,67.1207,75200.0
2005-09-01 09:50:00,81.99,81.99,81.28,81.45,45200.0,67.1371,67.1371,66.5557,66.6949,45200.0
2005-09-01 10:00:00,81.45,81.46,81.08,81.1,65800.0,66.6949,66.7031,66.3919,66.4083,65800.0
2005-09-01 10:10:00,81.11,81.19,80.8,80.9,36400.0,66.4165,66.482,66.1626,66.2445,36400.0
2005-09-01 10:20:00,80.91,80.91,80.71,80.75,35100.0,66.2527,66.2527,66.0889,66.1217,35100.0
2005-09-01 10:30:00,80.74,80.75,80.6,80.66,50100.0,66.1135,66.1217,65.9989,66.048,50100.0
2005-09-01 10:40:00,80.69,80.69,80.47,80.51,72800.0,66.0726,66.0726,65.8924,65.9252,72800.0
2005-09-01 10:50:00,80.5,80.51,80.43,80.47,88000.0,65.917,65.9252,65.8597,65.8924,88000.0
2005-09-01 11:00:00,80.47,80.48,80.12,80.23,181900.0,65.8924,65.9006,65.6058,65.6959,181900.0
2005-09-01 11:10:00,80.23,80.47,80.2,80.31,135200.0,65.6959,65.8924,65.6713,65.7614,135200.0
2005-09-01 11:20:00,80.28,80.54,80.25,80.43,62100.0,65.7368,65.9497,65.7123,65.8597,62100.0
2005-09-01 11:30:00,80.43,80.67,80.4,80.67,60200.0,65.8597,66.0562,65.8351,66.0562,60200.0
2005-09-01 11:40:00,80.66,80.9,80.6,80.6,65800.0,66.048,66.2445,65.9989,65.9989,65800.0
2005-09-01 11:50:00,80.58,80.7,80.52,80.52,32100.0,65.9825,66.0808,65.9334,65.9334,32100.0
2005-09-01 12:00:00,80.58,80.69,80.44,80.65,36700.0,65.9825,66.0726,65.8679,66.0398,36700.0
2005-09-01 12:10:00,80.65,80.75,80.6,80.6,31400.0,66.0398,66.1217,65.9989,65.9989,31400.0
2005-09-01 12:20:00,80.6,80.68,80.45,80.68,44500.0,65.9989,66.0644,65.876,66.0644,44500.0
2005-09-01 12:30:00,80.61,80.67,80.41,80.41,51400.0,66.0071,66.0562,65.8433,65.8433,51400.0
2005-09-01 12:40:00,80.41,80.5,80.4,80.44,33100.0,65.8433,65.917,65.8351,65.8679,33100.0
2005-09-01 12:50:00,80.44,80.45,80.36,80.42,47100.0,65.8679,65.876,65.8023,65.8515,47100.0
2005-09-01 13:00:00,80.44,80.5,80.35,80.4,46900.0,65.8679,65.917,65.7942,65.8351,46900.0
2005-09-01 13:10:00,80.4,80.45,80.36,80.45,45900.0,65.8351,65.876,65.8023,65.876,45900.0
2005-09-01 13:20:00,80.45,80.56,80.35,80.48,37800.0,65.876,65.9661,65.7942,65.9006,37800.0
2005-09-01 13:30:00,80.48,80.58,80.39,80.39,38700.0,65.9006,65.9825,65.8269,65.8269,38700.0
2005-09-01 13:40:00,80.39,80.44,80.35,80.43,31900.0,65.8269,65.8679,65.7942,65.8597,31900.0
2005-09-01 13:50:00,80.42,80.46,80.36,80.4,44800.0,65.8515,65.8842,65.8023,65.8351,44800.0
2005-09-01 14:00:00,80.39,80.52,80.35,80.45,47800.0,65.8269,65.9334,65.7942,65.876,47800.0
2005-09-01 14:10:00,80.45,80.64,80.38,80.45,61800.0,65.876,66.0316,65.8187,65.876,61800.0
2005-09-01 14:20:00,80.45,80.64,80.45,80.52,35300.0,65.876,66.0316,65.876,65.9334,35300.0
2005-09-01 14:30:00,80.52,80.71,80.51,80.59,44900.0,65.9334,66.0889,65.9252,65.9907,44900.0
2005-09-01 14:40:00,80.61,80.73,80.51,80.51,50000.0,66.0071,66.1053,65.9252,65.9252,50000.0
2005-09-01 14:50:00,80.48,80.69,80.48,80.6,55600.0,65.9006,66.0726,65.9006,65.9989,55600.0
2005-09-01 15:00:00,80.59,80.72,80.58,80.7,32000.0,65.9907,66.0971,65.9825,66.0808,32000.0
2005-09-01 15:10:00,80.7,80.74,80.61,80.64,40300.0,66.0808,66.1135,66.0071,66.0316,40300.0
2005-09-01 15:20:00,80.64,80.75,80.63,80.69,31600.0,66.0316,66.1217,66.0234,66.0726,31600.0
2005-09-01 15:30:00,80.71,80.72,80.5,80.57,84200.0,66.0889,66.0971,65.917,65.9743,84200.0
2005-09-01 15:40:00,80.57,80.69,80.5,80.67,72600.0,65.9743,66.0726,65.917,66.0562,72600.0
2005-09-01 15:50:00,80.67,80.68,80.54,80.58,70100.0,66.0562,66.0644,65.9497,65.9825,70100.0
2005-09-02 09:30:00,80.32,80.85,80.32,80.65,94200.0,65.7696,66.2036,65.7696,66.0398,94200.0
2005-09-02 09:40:00,80.77,80.92,80.7,80.92,45300.0,66.1381,66.2609,66.0808,66.2609,45300.0
2005-09-02 09:50:00,80.93,80.99,80.7,80.99,137600.0,66.2691,66.3182,66.0808,66.3182,137600.0
2005-09-02 10:00:00,81.0,81.14,80.8,80.81,36200.0,66.3264,66.441,66.1626,66.1708,36200.0
2005-09-02 10:10:00,80.82,81.02,80.72,80.92,30000.0,66.179,66.3428,66.0971,66.2609,30000.0
2005-09-02 10:20:00,80.96,80.99,80.81,80.86,30700.0,66.2937,66.3182,66.1708,66.2118,30700.0
2005-09-02 10:30:00,80.86,80.86,80.55,80.65,29000.0,66.2118,66.2118,65.9579,66.0398,29000.0
2005-09-02 10:40:00,80.64,80.93,80.55,80.92,25100.0,66.0316,66.2691,65.9579,66.2609,25100.0
2005-09-02 10:50:00,80.92,81.01,80.81,80.98,30600.0,66.2609,66.3346,66.1708,66.31,30600.0
2005-09-02 11:00:00,80.99,81.05,80.87,80.94,39000.0,66.3182,66.3674,66.22,66.2773,39000.0
2005-09-02 11:10:00,80.95,81.0,80.76,80.76,16600.0,66.2855,66.3264,66.1299,66.1299,16600.0
2005-09-02 11:20:00,80.76,80.93,80.76,80.89,17400.0,66.1299,66.2691,66.1299,66.2363,17400.0
2005-09-02 11:30:00,80.89,80.89,80.57,80.6,18200.0,66.2363,66.2363,65.9743,65.9989,18200.0
2005-09-02 11:40:00,80.57,80.62,80.45,80.45,25100.0,65.9743,66.0152,65.876,65.876,25100.0
2005-09-02 11:50:00,80.45,80.52,80.37,80.49,22900.0,65.876,65.9334,65.8105,65.9088,22900.0
2005-09-02 12:00:00,80.49,80.72,80.47,80.64,19800.0,65.9088,66.0971,65.8924,66.0316,19800.0
2005-09-02 12:10:00,80.66,80.74,80.49,80.55,15200.0,66.048,66.1135,65.9088,65.9579,15200.0
2005-09-02 12:20:00,80.55,80.63,80.49,80.52,16100.0,65.9579,66.0234,65.9088,65.9334,16100.0
2005-09-02 12:30:00,80.54,80.7,80.47,80.63,16100.0,65.9497,66.0808,65.8924,66.0234,16100.0
2005-09-02 12:40:00,80.66,80.73,80.65,80.7,9200.0,66.048,66.1053,66.0398,66.0808,9200.0
2005-09-02 12:50:00,80.71,80.85,80.71,80.76,16800.0,66.0889,66.2036,66.0889,66.1299,16800.0
2005-09-02 13:00:00,80.75,80.84,80.74,80.79,14400.0,66.1217,66.1954,66.1135,66.1545,14400.0
2005-09-02 13:10:00,80.78,80.81,80.73,80.76,8900.0,66.1463,66.1708,66.1053,66.1299,8900.0
2005-09-02 13:20:00,80.76,80.84,80.67,80.82,22200.0,66.1299,66.1954,66.0562,66.179,22200.0
2005-09-02 13:30:00,80.84,81.05,80.78,80.93,43000.0,66.1954,66.3674,66.1463,66.2691,43000.0
2005-09-02 13:40:00,80.97,80.97,80.78,80.8,14700.0,66.3018,66.3018,66.1463,66.1626,14700.0
2005-09-02 13:50:00,80.8,80.98,80.79,80.93,27700.0,66.1626,66.31,66.1545,66.2691,27700.0
2005-09-02 14:00:00,80.89,80.89,80.74,80.77,17100.0,66.2363,66.2363,66.1135,66.1381,17100.0
2005-09-02 14:10:00,80.77,80.87,80.76,80.87,5400.0,66.1381,66.22,66.1299,66.22,5400.0
2005-09-02 14:20:00,80.86,80.89,80.74,80.74,23100.0,66.2118,66.2363,66.1135,66.1135,23100.0
2005-09-02 14:30:00,80.73,80.83,80.73,80.83,67300.0,66.1053,66.1872,66.1053,66.1872,67300.0
2005-09-02 14:40:00,80.82,80.84,80.72,80.78,28700.0,66.179,66.1954,66.0971,66.1463,28700.0
2005-09-02 14:50:00,80.79,80.86,80.75,80.8,29100.0,66.1545,66.2118,66.1217,66.1626,29100.0
2005-09-02 15:00:00,80.8,80.84,80.72,80.73,19800.0,66.1626,66.1954,66.0971,66.1053,19800.0
2005-09-02 15:10:00,80.73,80.78,80.63,80.64,20200.0,66.1053,66.1463,66.0234,66.0316,20200.0
2005-09-02 15:20:00,80.66,80.76,80.63,80.76,42500.0,66.048,66.1299,66.0234,66.1299,42500.0
2005-09-02 15:30:00,80.75,80.81,80.73,80.78,34800.0,66.1217,66.1708,66.1053,66.1463,34800.0
2005-09-02 15:40:00,80.78,80.8,80.64,80.67,37000.0,66.1463,66.1626,66.0316,66.0562,37000.0
2005-09-02 15:50:00,80.67,80.71,80.51,80.52,78100.0,66.0562,66.0889,65.9252,65.9334,78100.0
2005-09-06 09:30:00,80.6,81.3,80.6,81.21,73500.0,65.9989,66.5721,65.9989,66.4984,73500.0
2005-09-06 09:40:00,81.15,81.35,80.9,81.1,66600.0,66.4492,66.613,66.2445,66.4083,66600.0
2005-09-06 09:50:00,81.06,81.25,80.94,81.21,42900.0,66.3755,66.5311,66.2773,66.4984,42900.0
2005-09-06 10:00:00,81.2,81.44,81.15,81.38,48100.0,66.4902,66.6867,66.4492,66.6376,48100.0
2005-09-06 10:10:00,81.35,81.38,81.12,81.15,28300.0,66.613,66.6376,66.4247,66.4492,28300.0
2005-09-06 10:20:00,81.15,81.47,81.13,81.45,17900.0,66.4492,66.7113,66.4329,66.6949,17900.0
2005-09-06 10:30:00,81.47,81.74,81.46,81.68,42100.0,66.7113,66.9324,66.7031,66.8832,42100.0
2005-09-06 10:40:00,81.67,81.72,81.58,81.59,23000.0,66.875,66.916,66.8013,66.8095,23000.0
2005-09-06 10:50:00,81.62,81.72,81.57,81.66,18000.0,66.8341,66.916,66.7931,66.8668,18000.0
2005-09-06 11:00:00,81.67,81.7,81.59,81.64,24400.0,66.875,66.8996,66.8095,66.8505,24400.0
2005-09-06 11:10:00,81.63,81.7,81.61,81.69,30800.0,66.8423,66.8996,66.8259,66.8914,30800.0
2005-09-06 11:20:00,81.69,81.71,81.66,81.67,27200.0,66.8914,66.9078,66.8668,66.875,27200.0
2005-09-06 11:30:00,81.68,81.69,81.53,81.53,26400.0,66.8832,66.8914,66.7604,66.7604,26400.0
2005-09-06 11:40:00,81.53,81.55,81.4,81.55,19400.0,66.7604,66.7768,66.6539,66.7768,19400.0
2005-09-06 11:50:00,81.49,81.55,81.49,81.55,20600.0,66.7276,66.7768,66.7276,66.7768,20600.0
2005-09-06 12:00:00,81.54,81.65,81.54,81.61,21200.0,66.7686,66.8587,66.7686,66.8259,21200.0
2005-09-06 12:10:00,81.61,81.74,81.59,81.73,21400.0,66.8259,66.9324,66.8095,66.9242,21400.0
2005-09-06 12:20:00,81.73,81.81,81.7,81.74,26100.0,66.9242,66.9897,66.8996,66.9324,26100.0
2005-09-06 12:30:00,81.73,81.77,81.65,81.66,15100.0,66.9242,66.9569,66.8587,66.8668,15100.0
2005-09-06 12:40:00,81.65,81.68,81.65,81.65,23000.0,66.8587,66.8832,66.8587,66.8587,23000.0
2005-09-06 12:50:00,81.65,81.65,81.49,81.5,46600.0,66.8587,66.8587,66.7276,66.7358,46600.0
2005-09-06 13:00:00,81.5,81.59,81.46,81.46,18500.0,66.7358,66.8095,66.7031,66.7031,18500.0
2005-09-06 13:10:00,81.45,81.52,81.44,81.5,12400.0,66.6949,66.7522,66.6867,66.7358,12400.0
2005-09-06 13:20:00,81.5,81.6,81.42,81.49,15900.0,66.7358,66.8177,66.6703,66.7276,15900.0
2005-09-06 13:30:00,81.5,81.51,81.41,81.45,25300.0,66.7358,66.744,66.6621,66.6949,25300.0
2005-09-06 13:40:00,81.45,81.45,81.27,81.3,18100.0,66.6949,66.6949,66.5475,66.5721,18100.0
2005-09-06 13:50:00,81.3,81.46,81.27,81.46,32400.0,66.5721,66.7031,66.5475,66.7031,32400.0
2005-09-06 14:00:00,81.45,81.52,81.36,81.39,17900.0,66.6949,66.7522,66.6212,66.6458,17900.0
2005-09-06 14:10:00,81.38,81.38,81.18,81.2,37000.0,66.6376,66.6376,66.4738,66.4902,37000.0
2005-09-06 14:20:00,81.22,81.35,81.17,81.23,60500.0,66.5066,66.613,66.4656,66.5147,60500.0
2005-09-06 14:30:00,81.21,81.28,81.18,81.28,42400.0,66.4984,66.5557,66.4738,66.5557,42400.0
2005-09-06 14:40:00,81.3,81.35,81.26,81.28,38500.0,66.5721,66.613,66.5393,66.5557,38500.0
2005-09-06 14:50:00,81.27,81.49,81.25,81.38,58600.0,66.5475,66.7276,66.5311,66.6376,58600.0
2005-09-06 15:00:00,81.4,81.48,81.29,81.35,45100.0,66.6539,66.7195,66.5639,66.613,45100.0
2005-09-06 15:10:00,81.36,81.56,81.36,81.48,50800.0,66.6212,66.785,66.6212,66.7195,50800.0
2005-09-06 15:20:00,81.5,81.54,81.44,81.44,41500.0,66.7358,66.7686,66.6867,66.6867,41500.0
2005-09-06 15:30:00,81.43,81.49,81.34,81.37,45900.0,66.6785,66.7276,66.6048,66.6294,45900.0
2005-09-06 15:40:00,81.37,81.44,81.32,81.37,48400.0,66.6294,66.6867,66.5884,66.6294,48400.0
2005-09-06 15:50:00,81.37,81.41,81.31,81.41,91400.0,66.6294,66.6621,66.5802,66.6621,91400.0
2005-09-07 09:30:00,81.43,81.71,81.37,81.51,38300.0,66.6785,66.9078,66.6294,66.744,38300.0
2005-09-07 09:40:00,81.5,81.5,81.29,81.31,35800.0,66.7358,66.7358,66.5639,66.5802,35800.0
2005-09-07 09:50:00,81.31,81.39,81.27,81.35,34700.0,66.5802,66.6458,66.5475,66.613,34700.0
2005-09-07 10:00:00,81.34,81.35,81.04,81.09,40500.0,66.6048,66.613,66.3592,66.4001,40500.0
2005-09-07 10:10:00,81.08,81.25,80.96,81.05,27800.0,66.3919,66.5311,66.2937,66.3674,27800.0
2005-09-07 10:20:00,81.05,81.1,81.01,81.03,25900.0,66.3674,66.4083,66.3346,66.351,25900.0
2005-09-07 10:30:00,81.01,81.09,81.0,81.05,23500.0,66.3346,66.4001,66.3264,66.3674,23500.0
2005-09-07 10:40:00,81.06,81.15,81.02,81.06,22600.0,66.3755,66.4492,66.3428,66.3755,22600.0
2005-09-07 10:50:00,81.06,81.21,81.06,81.19,19100.0,66.3755,66.4984,66.3755,66.482,19100.0
2005-09-07 11:00:00,81.2,81.28,81.19,81.22,25200.0,66.4902,66.5557,66.482,66.5066,25200.0
2005-09-07 11:10:00,81.22,81.22,81.03,81.1,19900.0,66.5066,66.5066,66.351,66.4083,19900.0
2005-09-07 11:20:00,81.09,81.28,81.08,81.24,19300.0,66.4001,66.5557,66.3919,66.5229,19300.0
2005-09-07 11:30:00,81.25,81.25,81.15,81.23,12700.0,66.5311,66.5311,66.4492,66.5147,12700.0
2005-09-07 11:40:00,81.23,81.26,81.21,81.24,12800.0,66.5147,66.5393,66.4984,66.5229,12800.0
2005-09-07 11:50:00,81.25,81.25,81.16,81.24,31600.0,66.5311,66.5311,66.4574,66.5229,31600.0
2005-09-07 12:00:00,81.24,81.26,81.17,81.26,17300.0,66.5229,66.5393,66.4656,66.5393,17300.0
2005-09-07 12:10:00,81.27,81.29,81.17,81.18,16500.0,66.5475,66.5639,66.4656,66.4738,16500.0
2005-09-07 12:20:00,81.19,81.19,81.07,81.07,16000.0,66.482,66.482,66.3837,66.3837,16000.0
2005-09-07 12:30:00,81.08,81.19,81.08,81.19,24100.0,66.3919,66.482,66.3919,66.482,24100.0
2005-09-07 12:40:00,81.19,81.19,81.07,81.09,13400.0,66.482,66.482,66.3837,66.4001,13400.0
2005-09-07 12:50:00,81.1,81.16,81.1,81.11,13600.0,66.4083,66.4574,66.4083,66.4165,13600.0
2005-09-07 13:00:00,81.13,81.24,81.04,81.18,28300.0,66.4329,66.5229,66.3592,66.4738,28300.0
2005-09-07 13:10:00,81.17,81.28,81.17,81.22,23700.0,66.4656,66.5557,66.4656,66.5066,23700.0
2005-09-07 13:20:00,81.2,81.25,81.1,81.1,26400.0,66.4902,66.5311,66.4083,66.4083,26400.0
2005-09-07 13:30:00,81.11,81.25,81.11,81.25,21700.0,66.4165,66.5311,66.4165,66.5311,21700.0
2005-09-07 13:40:00,81.25,81.32,81.23,81.31,45700.0,66.5311,66.5884,66.5147,66.5802,45700.0
2005-09-07 13:50:00,81.32,81.39,81.3,81.38,25100.0,66.5884,66.6458,66.5721,66.6376,25100.0
2005-09-07 14:00:00,81.37,81.37,81.14,81.34,38100.0,66.6294,66.6294,66.441,66.6048,38100.0
2005-09-07 14:10:00,81.34,81.35,81.2,81.24,41800.0,66.6048,66.613,66.4902,66.5229,41800.0
2005-09-07 14:20:00,81.28,81.3,81.18,81.23,23000.0,66.5557,66.5721,66.4738,66.5147,23000.0
2005-09-07 14:30:00,81.21,81.22,81.1,81.21,32600.0,66.4984,66.5066,66.4083,66.4984,32600.0
2005-09-07 14:40:00,81.21,81.25,81.14,81.17,24500.0,66.4984,66.5311,66.441,66.4656,24500.0
2005-09-07 14:50:00,81.18,81.24,81.14,81.24,23500.0,66.4738,66.5229,66.441,66.5229,23500.0
2005-09-07 15:00:00,81.24,81.24,81.1,81.17,59900.0,66.5229,66.5229,66.4083,66.4656,59900.0
2005-09-07 15:10:00,81.17,81.23,81.15,81.2,66200.0,66.4656,66.5147,66.4492,66.4902,66200.0
2005-09-07 15:20:00,81.22,81.24,81.14,81.23,48800.0,66.5066,66.5229,66.441,66.5147,48800.0
2005-09-07 15:30:00,81.22,81.24,81.15,81.15,26900.0,66.5066,66.5229,66.4492,66.4492,26900.0
2005-09-07 15:40:00,81.16,81.18,81.05,81.1,38700.0,66.4574,66.4738,66.3674,66.4083,38700.0
2005-09-07 15:50:00,81.09,81.15,81.09,81.13,48900.0,66.4001,66.4492,66.4001,66.4329,48900.0
2005-09-08 09:30:00,81.07,81.13,80.95,80.96,85200.0,66.4499,66.499,66.3515,66.3597,85200.0
2005-09-08 09:40:00,80.93,80.98,80.76,80.79,46400.0,66.3351,66.3761,66.1958,66.2204,46400.0
2005-09-08 09:50:00,80.76,80.8,80.67,80.75,36400.0,66.1958,66.2286,66.122,66.1876,36400.0
2005-09-08 10:00:00,80.76,80.82,80.7,80.8,84200.0,66.1958,66.2449,66.1466,66.2286,84200.0
2005-09-08 10:10:00,80.8,80.89,80.71,80.75,49800.0,66.2286,66.3023,66.1548,66.1876,49800.0
2005-09-08 10:20:00,80.75,80.76,80.64,80.64,27300.0,66.1876,66.1958,66.0974,66.0974,27300.0
2005-09-08 10:30:00,80.66,80.89,80.64,80.84,81900.0,66.1138,66.3023,66.0974,66.2613,81900.0
2005-09-08 10:40:00,80.85,80.85,80.65,80.67,54900.0,66.2695,66.2695,66.1056,66.122,54900.0
2005-09-08 10:50:00,80.66,80.8,80.64,80.7,31400.0,66.1138,66.2286,66.0974,66.1466,31400.0
2005-09-08 11:00:00,80.74,80.85,80.7,80.82,24500.0,66.1794,66.2695,66.1466,66.2449,24500.0
2005-09-08 11:10:00,80.83,80.9,80.69,80.85,20700.0,66.2531,66.3105,66.1384,66.2695,20700.0
2005-09-08 11:20:00,80.85,80.9,80.8,80.85,40500.0,66.2695,66.3105,66.2286,66.2695,40500.0
2005-09-08 11:30:00,80.86,80.86,80.69,80.85,39700.0,66.2777,66.2777,66.1384,66.2695,39700.0
2005-09-08 11:40:00,80.86,80.86,80.7,80.78,32700.0,66.2777,66.2777,66.1466,66.2122,32700.0
2005-09-08 11:50:00,80.79,80.81,80.71,80.73,10400.0,66.2204,66.2368,66.1548,66.1712,10400.0
2005-09-08 12:00:00,80.7,80.81,80.7,80.79,20800.0,66.1466,66.2368,66.1466,66.2204,20800.0
2005-09-08 12:10:00,80.79,80.81,80.68,80.73,11400.0,66.2204,66.2368,66.1302,66.1712,11400.0
2005-09-08 12:20:00,80.77,80.8,80.71,80.8,4600.0,66.204,66.2286,66.1548,66.2286,4600.0
2005-09-08 12:30:00,80.81,80.81,80.63,80.74,18200.0,66.2368,66.2368,66.0892,66.1794,18200.0
2005-09-08 12:40:00,80.74,80.76,80.72,80.76,3300.0,66.1794,66.1958,66.163,66.1958,3300.0
2005-09-08 12:50:00,80.76,80.77,80.69,80.73,8300.0,66.1958,66.204,66.1384,66.1712,8300.0
2005-09-08 13:00:00,80.73,80.75,80.65,80.68,20300.0,66.1712,66.1876,66.1056,66.1302,20300.0
2005-09-08 13:10:00,80.66,80.76,80.66,80.75,26600.0,66.1138,66.1958,66.1138,66.1876,26600.0
2005-09-08 13:20:00,80.73,80.75,80.72,80.73,13700.0,66.1712,66.1876,66.163,66.1712,13700.0
2005-09-08 13:30:00,80.73,80.74,80.61,80.62,25400.0,66.1712,66.1794,66.0728,66.081,25400.0
2005-09-08 13:40:00,80.62,80.65,80.59,80.6,30500.0,66.081,66.1056,66.0564,66.0646,30500.0
2005-09-08 13:50:00,80.6,80.6,80.53,80.57,28000.0,66.0646,66.0646,66.0072,66.04,28000.0
2005-09-08 14:00:00,80.6,80.61,80.48,80.51,39400.0,66.0646,66.0728,65.9663,65.9909,39400.0
2005-09-08 14:10:00,80.49,80.54,80.23,80.25,47900.0,65.9745,66.0154,65.7613,65.7777,47900.0
2005-09-08 14:20:00,80.26,80.26,80.08,80.15,95600.0,65.7859,65.7859,65.6384,65.6958,95600.0
2005-09-08 14:30:00,80.15,80.19,80.08,80.13,83100.0,65.6958,65.7286,65.6384,65.6794,83100.0
2005-09-08 14:40:00,80.13,80.2,80.1,80.16,54900.0,65.6794,65.7368,65.6548,65.704,54900.0
2005-09-08 14:50:00,80.17,80.21,80.1,80.13,91700.0,65.7122,65.745,65.6548,65.6794,91700.0
2005-09-08 15:00:00,80.12,80.12,79.96,80.0,85800.0,65.6712,65.6712,65.54,65.5728,85800.0
2005-09-08 15:10:00,80.01,80.2,79.88,79.89,85500.0,65.581,65.7368,65.4745,65.4827,85500.0
2005-09-08 15:20:00,79.9,80.05,79.9,80.02,39800.0,65.4909,65.6138,65.4909,65.5892,39800.0
2005-09-08 15:30:00,80.02,80.2,80.02,80.19,71500.0,65.5892,65.7368,65.5892,65.7286,71500.0
2005-09-08 15:40:00,80.19,80.33,80.13,80.33,116600.0,65.7286,65.8433,65.6794,65.8433,116600.0
2005-09-08 15:50:00,80.32,80.38,80.29,80.3,169400.0,65.8351,65.8843,65.8105,65.8187,169400.0
2005-09-09 09:30:00,80.31,80.39,80.02,80.16,99200.0,65.8269,65.8925,65.5892,65.704,99200.0
2005-09-09 09:40:00,80.16,80.41,79.9,80.0,96600.0,65.704,65.9089,65.4909,65.5728,96600.0
2005-09-09 09:50:00,80.0,80.0,79.71,79.79,149700.0,65.5728,65.5728,65.3351,65.4007,149700.0
2005-09-09 10:00:00,79.78,79.89,79.53,79.53,101900.0,65.3925,65.4827,65.1876,65.1876,101900.0
2005-09-09 10:10:00,79.5,79.95,79.34,79.6,186900.0,65.163,65.5318,65.0319,65.245,186900.0
2005-09-09 10:20:00,79.6,79.77,79.52,79.55,71700.0,65.245,65.3843,65.1794,65.204,71700.0
2005-09-09 10:30:00,79.56,79.72,79.55,79.67,52100.0,65.2122,65.3433,65.204,65.3023,52100.0
2005-09-09 10:40:00,79.66,79.87,79.65,79.8,68000.0,65.2941,65.4663,65.2859,65.4089,68000.0
2005-09-09 10:50:00,79.82,79.94,79.8,79.94,55700.0,65.4253,65.5236,65.4089,65.5236,55700.0
2005-09-09 11:00:00,79.94,80.13,79.91,79.92,61600.0,65.5236,65.6794,65.4991,65.5073,61600.0
2005-09-09 11:10:00,79.95,80.05,79.95,80.05,29800.0,65.5318,65.6138,65.5318,65.6138,29800.0
2005-09-09 11:20:00,80.05,80.18,80.05,80.13,32800.0,65.6138,65.7204,65.6138,65.6794,32800.0
2005-09-09 11:30:00,80.13,80.18,80.07,80.18,33300.0,65.6794,65.7204,65.6302,65.7204,33300.0
2005-09-09 11:40:00,80.18,80.21,80.06,80.08,60700.0,65.7204,65.745,65.622,65.6384,60700.0
2005-09-09 11:50:00,80.09,80.18,80.09,80.14,31300.0,65.6466,65.7204,65.6466,65.6876,31300.0
2005-09-09 12:00:00,80.14,80.15,80.09,80.12,30800.0,65.6876,65.6958,65.6466,65.6712,30800.0
2005-09-09 12:10:00,80.11,80.14,80.02,80.08,37100.0,65.663,65.6876,65.5892,65.6384,37100.0
2005-09-09 12:20:00,80.07,80.16,80.02,80.12,52700.0,65.6302,65.704,65.5892,65.6712,52700.0
2005-09-09 12:30:00,80.13,80.19,80.05,80.18,25200.0,65.6794,65.7286,65.6138,65.7204,25200.0
2005-09-09 12:40:00,80.19,80.22,80.14,80.18,32300.0,65.7286,65.7532,65.6876,65.7204,32300.0
2005-09-09 12:50:00,80.19,80.36,80.19,80.34,28700.0,65.7286,65.8679,65.7286,65.8515,28700.0
2005-09-09 13:00:00,80.32,80.34,80.06,80.23,35400.0,65.8351,65.8515,65.622,65.7613,35400.0
2005-09-09 13:10:00,80.22,80.34,80.16,80.25,23500.0,65.7532,65.8515,65.704,65.7777,23500.0
2005-09-09 13:20:00,80.26,80.26,80.15,80.17,24700.0,65.7859,65.7859,65.6958,65.7122,24700.0
2005-09-09 13:30:00,80.15,80.21,80.12,80.21,40200.0,65.6958,65.745,65.6712,65.745,40200.0
2005-09-09 13:40:00,80.2,80.3,80.04,80.1,78500.0,65.7368,65.8187,65.6056,65.6548,78500.0
2005-09-09 13:50:00,80.1,80.1,80.02,80.04,23200.0,65.6548,65.6548,65.5892,65.6056,23200.0
2005-09-09 14:00:00,80.04,80.04,79.74,79.8,90100.0,65.6056,65.6056,65.3597,65.4089,90100.0
2005-09-09 14:10:00,79.8,79.8,79.55,79.6,79500.0,65.4089,65.4089,65.204,65.245,79500.0
2005-09-09 14:20:00,79.62,79.65,79.45,79.46,89300.0,65.2614,65.2859,65.122,65.1302,89300.0
2005-09-09 14:30:00,79.45,79.67,79.45,79.6,59100.0,65.122,65.3023,65.122,65.245,59100.0
2005-09-09 14:40:00,79.6,79.71,79.56,79.71,39900.0,65.245,65.3351,65.2122,65.3351,39900.0
2005-09-09 14:50:00,79.71,79.81,79.71,79.8,39900.0,65.3351,65.4171,65.3351,65.4089,39900.0
2005-09-09 15:00:00,79.79,79.82,79.65,79.76,60800.0,65.4007,65.4253,65.2859,65.3761,60800.0
2005-09-09 15:10:00,79.75,79.87,79.74,79.87,35100.0,65.3679,65.4663,65.3597,65.4663,35100.0
2005-09-09 15:20:00,79.87,79.93,79.86,79.92,44400.0,65.4663,65.5154,65.4581,65.5073,44400.0
2005-09-09 15:30:00,79.92,79.94,79.89,79.92,45600.0,65.5073,65.5236,65.4827,65.5073,45600.0
2005-09-09 15:40:00,79.93,79.93,79.83,79.84,49000.0,65.5154,65.5154,65.4335,65.4417,49000.0
2005-09-09 15:50:00,79.83,79.85,79.73,79.8,117600.0,65.4335,65.4499,65.3515,65.4089,117600.0
2005-09-12 09:30:00,79.76,79.76,79.55,79.6,76600.0,65.3761,65.3761,65.204,65.245,76600.0
2005-09-12 09:40:00,79.59,80.18,79.59,80.08,68800.0,65.2368,65.7204,65.2368,65.6384,68800.0
2005-09-12 09:50:00,80.08,80.44,80.04,80.27,68000.0,65.6384,65.9335,65.6056,65.7941,68000.0
2005-09-12 10:00:00,80.28,80.4,80.19,80.31,74700.0,65.8023,65.9007,65.7286,65.8269,74700.0
2005-09-12 10:10:00,80.29,80.41,80.13,80.17,49400.0,65.8105,65.9089,65.6794,65.7122,49400.0
2005-09-12 10:20:00,80.18,80.34,80.18,80.24,37200.0,65.7204,65.8515,65.7204,65.7695,37200.0
2005-09-12 10:30:00,80.24,80.25,80.06,80.14,38500.0,65.7695,65.7777,65.622,65.6876,38500.0
2005-09-12 10:40:00,80.13,80.43,80.13,80.32,44100.0,65.6794,65.9253,65.6794,65.8351,44100.0
2005-09-12 10:50:00,80.33,80.42,80.31,80.38,15600.0,65.8433,65.9171,65.8269,65.8843,15600.0
2005-09-12 11:00:00,80.38,80.41,80.33,80.39,24800.0,65.8843,65.9089,65.8433,65.8925,24800.0
2005-09-12 11:10:00,80.38,80.42,80.31,80.33,19800.0,65.8843,65.9171,65.8269,65.8433,19800.0
2005-09-12 11:20:00,80.33,80.47,80.28,80.29,24500.0,65.8433,65.9581,65.8023,65.8105,24500.0
2005-09-12 11:30:00,80.32,80.35,80.25,80.35,12100.0,65.8351,65.8597,65.7777,65.8597,12100.0
2005-09-12 11:40:00,80.34,80.48,80.34,80.48,35500.0,65.8515,65.9663,65.8515,65.9663,35500.0
2005-09-12 11:50:00,80.48,80.56,80.42,80.55,39400.0,65.9663,66.0318,65.9171,66.0236,39400.0
2005-09-12 12:00:00,80.54,80.7,80.52,80.6,34800.0,66.0154,66.1466,65.999,66.0646,34800.0
2005-09-12 12:10:00,80.59,80.74,80.56,80.7,19000.0,66.0564,66.1794,66.0318,66.1466,19000.0
2005-09-12 12:20:00,80.7,80.93,80.7,80.89,32400.0,66.1466,66.3351,66.1466,66.3023,32400.0
2005-09-12 12:30:00,80.9,80.9,80.72,80.79,25100.0,66.3105,66.3105,66.163,66.2204,25100.0
2005-09-12 12:40:00,80.77,80.86,80.77,80.86,10600.0,66.204,66.2777,66.204,66.2777,10600.0
2005-09-12 12:50:00,80.85,80.85,80.73,80.8,23700.0,66.2695,66.2695,66.1712,66.2286,23700.0
2005-09-12 13:00:00,80.79,80.85,80.78,80.84,36000.0,66.2204,66.2695,66.2122,66.2613,36000.0
2005-09-12 13:10:00,80.84,80.95,80.83,80.93,30100.0,66.2613,66.3515,66.2531,66.3351,30100.0
2005-09-12 13:20:00,80.94,80.95,80.84,80.9,27300.0,66.3433,66.3515,66.2613,66.3105,27300.0
2005-09-12 13:30:00,80.88,80.9,80.79,80.89,22600.0,66.2941,66.3105,66.2204,66.3023,22600.0
2005-09-12 13:40:00,80.87,80.92,80.86,80.89,17400.0,66.2859,66.3269,66.2777,66.3023,17400.0
2005-09-12 13:50:00,80.89,80.9,80.84,80.86,40100.0,66.3023,66.3105,66.2613,66.2777,40100.0
2005-09-12 14:00:00,80.86,80.95,80.86,80.95,66200.0,66.2777,66.3515,66.2777,66.3515,66200.0
2005-09-12 14:10:00,80.96,81.04,80.92,81.0,35600.0,66.3597,66.4253,66.3269,66.3925,35600.0
2005-09-12 14:20:00,80.99,80.99,80.82,80.86,22500.0,66.3843,66.3843,66.2449,66.2777,22500.0
2005-09-12 14:30:00,80.9,80.96,80.89,80.96,19700.0,66.3105,66.3597,66.3023,66.3597,19700.0
2005-09-12 14:40:00,80.96,81.02,80.92,80.97,29000.0,66.3597,66.4089,66.3269,66.3679,29000.0
2005-09-12 14:50:00,80.97,81.04,80.94,81.0,30300.0,66.3679,66.4253,66.3433,66.3925,30300.0
2005-09-12 15:00:00,81.0,81.08,80.96,81.08,39500.0,66.3925,66.4581,66.3597,66.4581,39500.0
2005-09-12 15:10:00,81.08,81.28,81.07,81.25,57800.0,66.4581,66.622,66.4499,66.5974,57800.0
2005-09-12 15:20:00,81.24,81.3,81.19,81.26,60800.0,66.5892,66.6384,66.5482,66.6056,60800.0
2005-09-12 15:30:00,81.24,81.3,81.19,81.26,60200.0,66.5892,66.6384,66.5482,66.6056,60200.0
2005-09-12 15:40:00,81.26,81.28,81.17,81.2,67400.0,66.6056,66.622,66.5318,66.5564,67400.0
2005-09-12 15:50:00,81.2,81.26,81.04,81.05,116000.0,66.5564,66.6056,66.4253,66.4335,116000.0
2005-09-13 09:30:00,81.05,81.05,80.61,80.76,169000.0,66.4335,66.4335,66.0728,66.1958,169000.0
2005-09-13 09:40:00,80.74,80.77,80.33,80.55,75600.0,66.1794,66.204,65.8433,66.0236,75600.0
2005-09-13 09:50:00,80.39,81.01,80.33,80.92,83400.0,65.8925,66.4007,65.8433,66.3269,83400.0
2005-09-13 10:00:00,80.92,80.93,80.5,80.61,55000.0,66.3269,66.3351,65.9827,66.0728,55000.0
2005-09-13 10:10:00,80.59,80.59,80.48,80.49,29600.0,66.0564,66.0564,65.9663,65.9745,29600.0
2005-09-13 10:20:00,80.48,80.5,80.37,80.38,38200.0,65.9663,65.9827,65.8761,65.8843,38200.0
2005-09-13 10:30:00,80.37,80.38,80.25,80.28,52400.0,65.8761,65.8843,65.7777,65.8023,52400.0
2005-09-13 10:40:00,80.29,80.29,80.07,80.13,46900.0,65.8105,65.8105,65.6302,65.6794,46900.0
2005-09-13 10:50:00,80.16,80.16,80.06,80.12,26700.0,65.704,65.704,65.622,65.6712,26700.0
2005-09-13 11:00:00,80.12,80.13,80.02,80.07,31400.0,65.6712,65.6794,65.5892,65.6302,31400.0
2005-09-13 11:10:00,80.07,80.17,80.02,80.16,30500.0,65.6302,65.7122,65.5892,65.704,30500.0
2005-09-13 11:20:00,80.15,80.15,80.03,80.06,26200.0,65.6958,65.6958,65.5974,65.622,26200.0
2005-09-13 11:30:00,80.06,80.16,80.04,80.05,19500.0,65.622,65.704,65.6056,65.6138,19500.0
2005-09-13 11:40:00,80.05,80.06,79.92,79.94,33600.0,65.6138,65.622,65.5073,65.5236,33600.0
2005-09-13 11:50:00,79.94,79.97,79.86,79.94,35200.0,65.5236,65.5482,65.4581,65.5236,35200.0
2005-09-13 12:00:00,79.93,79.93,79.85,79.87,42300.0,65.5154,65.5154,65.4499,65.4663,42300.0
2005-09-13 12:10:00,79.87,79.93,79.82,79.83,44000.0,65.4663,65.5154,65.4253,65.4335,44000.0
2005-09-13 12:20:00,79.84,79.92,79.8,79.81,42700.0,65.4417,65.5073,65.4089,65.4171,42700.0
2005-09-13 12:30:00,79.81,80.15,79.76,79.97,70600.0,65.4171,65.6958,65.3761,65.5482,70600.0
2005-09-13 12:40:00,79.97,79.99,79.84,79.87,39500.0,65.5482,65.5646,65.4417,65.4663,39500.0
2005-09-13 12:50:00,79.87,79.9,79.8,79.9,31200.0,65.4663,65.4909,65.4089,65.4909,31200.0
2005-09-13 13:00:00,79.9,79.9,79.78,79.78,45200.0,65.4909,65.4909,65.3925,65.3925,45200.0
2005-09-13 13:10:00,79.76,79.8,79.7,79.8,56500.0,65.3761,65.4089,65.3269,65.4089,56500.0
2005-09-13 13:20:00,79.81,79.84,79.72,79.82,23200.0,65.4171,65.4417,65.3433,65.4253,23200.0
2005-09-13 13:30:00,79.82,80.02,79.81,79.96,36900.0,65.4253,65.5892,65.4171,65.54,36900.0
2005-09-13 13:40:00,79.98,80.0,79.83,79.85,18500.0,65.5564,65.5728,65.4335,65.4499,18500.0
2005-09-13 13:50:00,79.85,80.06,79.81,80.03,24700.0,65.4499,65.622,65.4171,65.5974,24700.0
2005-09-13 14:00:00,80.01,80.25,79.91,80.11,44400.0,65.581,65.7777,65.4991,65.663,44400.0
2005-09-13 14:10:00,80.11,80.35,80.1,80.24,51200.0,65.663,65.8597,65.6548,65.7695,51200.0
2005-09-13 14:20:00,80.24,80.38,80.24,80.3,29900.0,65.7695,65.8843,65.7695,65.8187,29900.0
2005-09-13 14:30:00,80.3,80.38,80.28,80.28,26400.0,65.8187,65.8843,65.8023,65.8023,26400.0
2005-09-13 14:40:00,80.32,80.32,80.22,80.23,12100.0,65.8351,65.8351,65.7532,65.7613,12100.0
2005-09-13 14:50:00,80.24,80.25,80.12,80.13,19700.0,65.7695,65.7777,65.6712,65.6794,19700.0
2005-09-13 15:00:00,80.13,80.13,79.92,80.02,43100.0,65.6794,65.6794,65.5073,65.5892,43100.0
2005-09-13 15:10:00,80.01,80.06,79.93,80.0,29000.0,65.581,65.622,65.5154,65.5728,29000.0
2005-09-13 15:20:00,80.0,80.07,79.92,80.06,36200.0,65.5728,65.6302,65.5073,65.622,36200.0
2005-09-13 15:30:00,80.04,80.14,80.0,80.06,39900.0,65.6056,65.6876,65.5728,65.622,39900.0
2005-09-13 15:40:00,80.05,80.05,79.9,79.98,64200.0,65.6138,65.6138,65.4909,65.5564,64200.0
2005-09-13 15:50:00,79.97,80.01,79.93,79.99,91300.0,65.5482,65.581,65.5154,65.5646,91300.0
2005-09-14 09:30:00,79.92,80.38,79.9,80.25,49100.0,65.5073,65.8843,65.4909,65.7777,49100.0
2005-09-14 09:40:00,80.25,80.27,79.95,80.09,45000.0,65.7777,65.7941,65.5318,65.6466,45000.0
2005-09-14 09:50:00,80.12,80.19,80.06,80.11,32500.0,65.6712,65.7286,65.622,65.663,32500.0
2005-09-14 10:00:00,80.1,80.31,80.09,80.1,32500.0,65.6548,65.8269,65.6466,65.6548,32500.0
2005-09-14 10:10:00,80.1,80.13,79.93,79.94,28300.0,65.6548,65.6794,65.5154,65.5236,28300.0
2005-09-14 10:20:00,79.94,80.01,79.91,79.96,26500.0,65.5236,65.581,65.4991,65.54,26500.0
2005-09-14 10:30:00,79.94,80.09,79.9,80.02,50700.0,65.5236,65.6466,65.4909,65.5892,50700.0
2005-09-14 10:40:00,80.02,80.15,79.86,79.9,29400.0,65.5892,65.6958,65.4581,65.4909,29400.0
2005-09-14 10:50:00,79.93,80.01,79.81,79.85,24500.0,65.5154,65.581,65.4171,65.4499,24500.0
2005-09-14 11:00:00,79.87,80.05,79.86,80.02,33100.0,65.4663,65.6138,65.4581,65.5892,33100.0
2005-09-14 11:10:00,80.02,80.05,79.8,79.86,32300.0,65.5892,65.6138,65.4089,65.4581,32300.0
2005-09-14 11:20:00,79.86,79.97,79.86,79.97,14900.0,65.4581,65.5482,65.4581,65.5482,14900.0
2005-09-14 11:30:00,79.97,80.04,79.88,80.04,25500.0,65.5482,65.6056,65.4745,65.6056,25500.0
2005-09-14 11:40:00,80.03,80.08,79.99,80.01,20500.0,65.5974,65.6384,65.5646,65.581,20500.0
2005-09-14 11:50:00,80.02,80.04,79.98,80.04,28200.0,65.5892,65.6056,65.5564,65.6056,28200.0
2005-09-14 12:00:00,80.04,80.09,79.96,80.08,20900.0,65.6056,65.6466,65.54,65.6384,20900.0
2005-09-14 12:10:00,80.09,80.17,80.01,80.07,27900.0,65.6466,65.7122,65.581,65.6302,27900.0
2005-09-14 12:20:00,80.05,80.05,79.96,79.96,16200.0,65.6138,65.6138,65.54,65.54,16200.0
2005-09-14 12:30:00,79.95,80.0,79.95,80.0,18100.0,65.5318,65.5728,65.5318,65.5728,18100.0
2005-09-14 12:40:00,79.96,79.99,79.87,79.88,20500.0,65.54,65.5646,65.4663,65.4745,20500.0
2005-09-14 12:50:00,79.88,79.93,79.83,79.91,25800.0,65.4745,65.5154,65.4335,65.4991,25800.0
2005-09-14 13:00:00,79.91,80.07,79.91,80.05,15900.0,65.4991,65.6302,65.4991,65.6138,15900.0
2005-09-14 13:10:00,80.05,80.13,80.04,80.04,14900.0,65.6138,65.6794,65.6056,65.6056,14900.0
2005-09-14 13:20:00,80.05,80.07,80.04,80.06,12600.0,65.6138,65.6302,65.6056,65.622,12600.0
2005-09-14 13:30:00,80.05,80.05,79.88,79.89,22900.0,65.6138,65.6138,65.4745,65.4827,22900.0
2005-09-14 13:40:00,79.89,79.9,79.8,79.84,22200.0,65.4827,65.4909,65.4089,65.4417,22200.0
2005-09-14 13:50:00,79.84,79.99,79.77,79.99,52900.0,65.4417,65.5646,65.3843,65.5646,52900.0
2005-09-14 14:00:00,79.98,79.99,79.88,79.96,23100.0,65.5564,65.5646,65.4745,65.54,23100.0
2005-09-14 14:10:00,79.98,79.99,79.77,79.77,29900.0,65.5564,65.5646,65.3843,65.3843,29900.0
2005-09-14 14:20:00,79.78,79.85,79.73,79.77,26200.0,65.3925,65.4499,65.3515,65.3843,26200.0
2005-09-14 14:30:00,79.77,79.84,79.75,79.81,22500.0,65.3843,65.4417,65.3679,65.4171,22500.0
2005-09-14 14:40:00,79.84,79.88,79.76,79.88,22900.0,65.4417,65.4745,65.3761,65.4745,22900.0
2005-09-14 14:50:00,79.87,79.91,79.81,79.87,35900.0,65.4663,65.4991,65.4171,65.4663,35900.0
2005-09-14 15:00:00,79.87,79.95,79.71,79.91,36800.0,65.4663,65.5318,65.3351,65.4991,36800.0
2005-09-14 15:10:00,79.91,79.92,79.81,79.86,22600.0,65.4991,65.5073,65.4171,65.4581,22600.0
2005-09-14 15:20:00,79.84,79.95,79.83,79.95,16500.0,65.4417,65.5318,65.4335,65.5318,16500.0
2005-09-14 15:30:00,79.95,79.95,79.83,79.88,41500.0,65.5318,65.5318,65.4335,65.4745,41500.0
2005-09-14 15:40:00,79.87,79.98,79.87,79.89,31300.0,65.4663,65.5564,65.4663,65.4827,31300.0
2005-09-14 15:50:00,79.88,79.9,79.78,79.79,66700.0,65.4745,65.4909,65.3925,65.4007,66700.0
2005-09-15 09:30:00,79.99,80.4,79.99,80.32,37800.0,65.5646,65.9007,65.5646,65.8351,37800.0
2005-09-15 09:40:00,80.34,80.34,80.05,80.08,19000.0,65.8515,65.8515,65.6138,65.6384,19000.0
2005-09-15 09:50:00,80.06,80.17,80.0,80.16,19900.0,65.622,65.7122,65.5728,65.704,19900.0
2005-09-15 10:00:00,80.16,80.17,79.9,79.93,22500.0,65.704,65.7122,65.4909,65.5154,22500.0
2005-09-15 10:10:00,79.94,79.99,79.81,79.89,30000.0,65.5236,65.5646,65.4171,65.4827,30000.0
2005-09-15 10:20:00,79.94,79.96,79.84,79.93,14000.0,65.5236,65.54,65.4417,65.5154,14000.0
2005-09-15 10:30:00,79.93,80.0,79.87,79.9,34100.0,65.5154,65.5728,65.4663,65.4909,34100.0
2005-09-15 10:40:00,79.92,79.92,79.76,79.76,12800.0,65.5073,65.5073,65.3761,65.3761,12800.0
2005-09-15 10:50:00,79.8,80.03,79.79,79.93,22100.0,65.4089,65.5974,65.4007,65.5154,22100.0
2005-09-15 11:00:00,79.93,80.05,79.88,80.0,13000.0,65.5154,65.6138,65.4745,65.5728,13000.0
2005-09-15 11:10:00,80.01,80.01,79.83,79.84,12200.0,65.581,65.581,65.4335,65.4417,12200.0
2005-09-15 11:20:00,79.84,79.85,79.7,79.72,27600.0,65.4417,65.4499,65.3269,65.3433,27600.0
2005-09-15 11:30:00,79.71,79.74,79.7,79.73,16900.0,65.3351,65.3597,65.3269,65.3515,16900.0
2005-09-15 11:40:00,79.74,79.92,79.74,79.8,36800.0,65.3597,65.5073,65.3597,65.4089,36800.0
2005-09-15 11:50:00,79.82,79.85,79.65,79.65,18200.0,65.4253,65.4499,65.2859,65.2859,18200.0
2005-09-15 12:00:00,79.66,79.66,79.42,79.48,65600.0,65.2941,65.2941,65.0974,65.1466,65600.0
2005-09-15 12:10:00,79.48,79.48,79.25,79.3,79400.0,65.1466,65.1466,64.9581,64.9991,79400.0
2005-09-15 12:20:00,79.3,79.46,79.3,79.41,22900.0,64.9991,65.1302,64.9991,65.0892,22900.0
2005-09-15 12:30:00,79.41,79.5,79.41,79.43,14600.0,65.0892,65.163,65.0892,65.1056,14600.0
2005-09-15 12:40:00,79.43,79.49,79.41,79.44,20200.0,65.1056,65.1548,65.0892,65.1138,20200.0
2005-09-15 12:50:00,79.44,79.47,79.39,79.45,26000.0,65.1138,65.1384,65.0728,65.122,26000.0
2005-09-15 13:00:00,79.47,79.56,79.47,79.56,52300.0,65.1384,65.2122,65.1384,65.2122,52300.0
2005-09-15 13:10:00,79.56,79.68,79.51,79.56,46500.0,65.2122,65.3105,65.1712,65.2122,46500.0
2005-09-15 13:20:00,79.55,79.64,79.47,79.56,18800.0,65.204,65.2777,65.1384,65.2122,18800.0
2005-09-15 13:30:00,79.56,79.6,79.54,79.59,17000.0,65.2122,65.245,65.1958,65.2368,17000.0
2005-09-15 13:40:00,79.58,79.58,79.47,79.57,13100.0,65.2286,65.2286,65.1384,65.2204,13100.0
2005-09-15 13:50:00,79.57,79.69,79.54,79.58,13300.0,65.2204,65.3187,65.1958,65.2286,13300.0
2005-09-15 14:00:00,79.55,79.55,79.45,79.52,19000.0,65.204,65.204,65.122,65.1794,19000.0
2005-09-15 14:10:00,79.52,79.55,79.47,79.53,12900.0,65.1794,65.204,65.1384,65.1876,12900.0
2005-09-15 14:20:00,79.58,79.59,79.47,79.55,21700.0,65.2286,65.2368,65.1384,65.204,21700.0
2005-09-15 14:30:00,79.55,79.69,79.52,79.61,20100.0,65.204,65.3187,65.1794,65.2532,20100.0
2005-09-15 14:40:00,79.6,79.69,79.6,79.66,24200.0,65.245,65.3187,65.245,65.2941,24200.0
2005-09-15 14:50:00,79.66,79.68,79.62,79.64,11800.0,65.2941,65.3105,65.2614,65.2777,11800.0
2005-09-15 15:00:00,79.63,79.69,79.61,79.67,22800.0,65.2696,65.3187,65.2532,65.3023,22800.0
2005-09-15 15:10:00,79.65,79.72,79.6,79.61,23500.0,65.2859,65.3433,65.245,65.2532,23500.0
2005-09-15 15:20:00,79.61,79.7,79.61,79.63,15100.0,65.2532,65.3269,65.2532,65.2696,15100.0
2005-09-15 15:30:00,79.64,79.64,79.5,79.6,36300.0,65.2777,65.2777,65.163,65.245,36300.0
2005-09-15 15:40:00,79.6,79.71,79.57,79.64,22300.0,65.245,65.3351,65.2204,65.2777,22300.0
2005-09-15 15:50:00,79.62,79.73,79.62,79.65,34800.0,65.2614,65.3515,65.2614,65.2859,34800.0
2005-09-16 09:30:00,80.25,80.34,80.13,80.17,367000.0,65.7777,65.8515,65.6794,65.7122,367000.0
2005-09-16 09:40:00,80.17,80.2,79.98,79.98,69600.0,65.7122,65.7368,65.5564,65.5564,69600.0
2005-09-16 09:50:00,79.98,80.24,79.96,80.06,50000.0,65.5564,65.7695,65.54,65.622,50000.0
2005-09-16 10:00:00,80.05,80.15,79.97,80.12,77200.0,65.6138,65.6958,65.5482,65.6712,77200.0
2005-09-16 10:10:00,80.1,80.16,80.01,80.03,23900.0,65.6548,65.704,65.581,65.5974,23900.0
2005-09-16 10:20:00,80.07,80.1,79.93,80.05,28000.0,65.6302,65.6548,65.5154,65.6138,28000.0
2005-09-16 10:30:00,80.03,80.09,79.92,80.02,64800.0,65.5974,65.6466,65.5073,65.5892,64800.0
2005-09-16 10:40:00,79.97,80.06,79.87,79.92,30300.0,65.5482,65.622,65.4663,65.5073,30300.0
2005-09-16 10:50:00,79.93,79.93,79.61,79.61,47800.0,65.5154,65.5154,65.2532,65.2532,47800.0
2005-09-16 11:00:00,79.64,79.64,79.5,79.57,63500.0,65.2777,65.2777,65.163,65.2204,63500.0
2005-09-16 11:10:00,79.59,79.72,79.51,79.61,19600.0,65.2368,65.3433,65.1712,65.2532,19600.0
2005-09-16 11:20:00,79.6,79.65,79.52,79.63,14300.0,65.245,65.2859,65.1794,65.2696,14300.0
2005-09-16 11:30:00,79.63,79.72,79.6,79.7,21200.0,65.2696,65.3433,65.245,65.3269,21200.0
2005-09-16 11:40:00,79.71,79.85,79.71,79.77,13300.0,65.3351,65.4499,65.3351,65.3843,13300.0
2005-09-16 11:50:00,79.77,79.8,79.61,79.63,10300.0,65.3843,65.4089,65.2532,65.2696,10300.0
2005-09-16 12:00:00,79.62,79.73,79.54,79.54,14200.0,65.2614,65.3515,65.1958,65.1958,14200.0
2005-09-16 12:10:00,79.54,79.54,79.46,79.5,22600.0,65.1958,65.1958,65.1302,65.163,22600.0
2005-09-16 12:20:00,79.5,79.55,79.49,79.5,42800.0,65.163,65.204,65.1548,65.163,42800.0
2005-09-16 12:30:00,79.5,79.5,79.43,79.44,21700.0,65.163,65.163,65.1056,65.1138,21700.0
2005-09-16 12:40:00,79.45,79.47,79.35,79.44,61000.0,65.122,65.1384,65.04,65.1138,61000.0
2005-09-16 12:50:00,79.45,79.49,79.39,79.47,17000.0,65.122,65.1548,65.0728,65.1384,17000.0
2005-09-16 13:00:00,79.47,79.47,79.4,79.4,11500.0,65.1384,65.1384,65.081,65.081,11500.0
2005-09-16 13:10:00,79.42,79.48,79.39,79.39,26800.0,65.0974,65.1466,65.0728,65.0728,26800.0
2005-09-16 13:20:00,79.39,79.4,79.29,79.32,49700.0,65.0728,65.081,64.9909,65.0155,49700.0
2005-09-16 13:30:00,79.32,79.35,79.25,79.29,61400.0,65.0155,65.04,64.9581,64.9909,61400.0
2005-09-16 13:40:00,79.28,79.42,79.26,79.42,36700.0,64.9827,65.0974,64.9663,65.0974,36700.0
2005-09-16 13:50:00,79.41,79.45,79.3,79.31,44500.0,65.0892,65.122,64.9991,65.0073,44500.0
2005-09-16 14:00:00,79.31,79.41,79.31,79.35,60300.0,65.0073,65.0892,65.0073,65.04,60300.0
2005-09-16 14:10:00,79.34,79.37,79.31,79.36,19900.0,65.0319,65.0564,65.0073,65.0482,19900.0
2005-09-16 14:20:00,79.36,79.39,79.32,79.32,21400.0,65.0482,65.0728,65.0155,65.0155,21400.0
2005-09-16 14:30:00,79.32,79.49,79.31,79.47,31100.0,65.0155,65.1548,65.0073,65.1384,31100.0
2005-09-16 14:40:00,79.46,79.57,79.35,79.55,33500.0,65.1302,65.2204,65.04,65.204,33500.0
2005-09-16 14:50:00,79.54,79.78,79.54,79.7,35700.0,65.1958,65.3925,65.1958,65.3269,35700.0
2005-09-16 15:00:00,79.71,79.81,79.68,79.72,53600.0,65.3351,65.4171,65.3105,65.3433,53600.0
2005-09-16 15:10:00,79.73,79.89,79.73,79.83,58700.0,65.3515,65.4827,65.3515,65.4335,58700.0
2005-09-16 15:20:00,79.83,80.08,79.83,80.01,112500.0,65.4335,65.6384,65.4335,65.581,112500.0
2005-09-16 15:30:00,79.99,80.16,79.99,80.12,70500.0,65.5646,65.704,65.5646,65.6712,70500.0
2005-09-16 15:40:00,80.11,80.16,80.06,80.13,79200.0,65.663,65.704,65.622,65.6794,79200.0
2005-09-16 15:50:00,80.12,80.17,80.05,80.12,105100.0,65.6712,65.7122,65.6138,65.6712,105100.0
2005-09-19 09:30:00,79.52,79.8,79.0,79.0,147100.0,65.1794,65.4089,64.7532,64.7532,147100.0
2005-09-19 09:40:00,79.01,79.16,78.76,78.8,89100.0,64.7614,64.8843,64.5564,64.5892,89100.0
2005-09-19 09:50:00,78.8,79.0,78.8,78.87,66000.0,64.5892,64.7532,64.5892,64.6466,66000.0
2005-09-19 10:00:00,78.87,78.87,78.46,78.47,98300.0,64.6466,64.6466,64.3105,64.3187,98300.0
2005-09-19 10:10:00,78.47,78.6,78.16,78.24,68100.0,64.3187,64.4253,64.0647,64.1302,68100.0
2005-09-19 10:20:00,78.24,78.35,77.93,78.02,143800.0,64.1302,64.2204,63.8761,63.9499,143800.0
2005-09-19 10:30:00,78.01,78.22,78.0,78.14,83000.0,63.9417,64.1138,63.9335,64.0483,83000.0
2005-09-19 10:40:00,78.15,78.17,77.95,78.05,83200.0,64.0565,64.0728,63.8925,63.9745,83200.0
2005-09-19 10:50:00,78.04,78.24,78.03,78.17,37400.0,63.9663,64.1302,63.9581,64.0728,37400.0
2005-09-19 11:00:00,78.15,78.6,78.13,78.27,93200.0,64.0565,64.4253,64.0401,64.1548,93200.0
2005-09-19 11:10:00,78.29,78.39,78.15,78.15,44200.0,64.1712,64.2532,64.0565,64.0565,44200.0
2005-09-19 11:20:00,78.14,78.35,78.11,78.26,39500.0,64.0483,64.2204,64.0237,64.1466,39500.0
2005-09-19 11:30:00,78.28,78.34,78.1,78.15,57600.0,64.163,64.2122,64.0155,64.0565,57600.0
2005-09-19 11:40:00,78.15,78.18,78.07,78.14,43200.0,64.0565,64.081,63.9909,64.0483,43200.0
2005-09-19 11:50:00,78.12,78.17,78.07,78.12,41600.0,64.0319,64.0728,63.9909,64.0319,41600.0
2005-09-19 12:00:00,78.12,78.19,78.07,78.12,47900.0,64.0319,64.0892,63.9909,64.0319,47900.0
2005-09-19 12:10:00,78.12,78.22,78.08,78.14,53300.0,64.0319,64.1138,63.9991,64.0483,53300.0
2005-09-19 12:20:00,78.14,78.16,78.12,78.14,18700.0,64.0483,64.0647,64.0319,64.0483,18700.0
2005-09-19 12:30:00,78.14,78.14,78.04,78.04,41200.0,64.0483,64.0483,63.9663,63.9663,41200.0
2005-09-19 12:40:00,78.03,78.03,77.96,77.96,52600.0,63.9581,63.9581,63.9007,63.9007,52600.0
2005-09-19 12:50:00,77.96,77.97,77.81,77.94,79400.0,63.9007,63.9089,63.7778,63.8843,79400.0
2005-09-19 13:00:00,77.94,77.95,77.88,77.93,63100.0,63.8843,63.8925,63.8351,63.8761,63100.0
2005-09-19 13:10:00,77.93,78.06,77.88,78.06,44300.0,63.8761,63.9827,63.8351,63.9827,44300.0
2005-09-19 13:20:00,78.06,78.14,77.94,77.95,29400.0,63.9827,64.0483,63.8843,63.8925,29400.0
2005-09-19 13:30:00,77.96,78.09,77.96,78.08,41500.0,63.9007,64.0073,63.9007,63.9991,41500.0
2005-09-19 13:40:00,78.09,78.26,78.04,78.04,57200.0,64.0073,64.1466,63.9663,63.9663,57200.0
2005-09-19 13:50:00,78.02,78.25,78.02,78.16,30300.0,63.9499,64.1384,63.9499,64.0647,30300.0
2005-09-19 14:00:00,78.16,78.22,78.16,78.22,44800.0,64.0647,64.1138,64.0647,64.1138,44800.0
2005-09-19 14:10:00,78.22,78.22,78.09,78.1,50100.0,64.1138,64.1138,64.0073,64.0155,50100.0
2005-09-19 14:20:00,78.07,78.2,77.85,77.86,73100.0,63.9909,64.0974,63.8106,63.8188,73100.0
2005-09-19 14:30:00,77.87,77.95,77.84,77.95,49400.0,63.8269,63.8925,63.8024,63.8925,49400.0
2005-09-19 14:40:00,77.95,77.95,77.84,77.9,40700.0,63.8925,63.8925,63.8024,63.8515,40700.0
2005-09-19 14:50:00,77.89,77.93,77.89,77.91,41000.0,63.8433,63.8761,63.8433,63.8597,41000.0
2005-09-19 15:00:00,77.91,77.98,77.85,77.86,51900.0,63.8597,63.9171,63.8106,63.8188,51900.0
2005-09-19 15:10:00,77.85,77.98,77.85,77.94,61300.0,63.8106,63.9171,63.8106,63.8843,61300.0
2005-09-19 15:20:00,77.94,77.95,77.76,77.8,56400.0,63.8843,63.8925,63.7368,63.7696,56400.0
2005-09-19 15:30:00,77.8,77.95,77.8,77.92,260800.0,63.7696,63.8925,63.7696,63.8679,260800.0
2005-09-19 15:40:00,77.91,78.01,77.86,77.96,123600.0,63.8597,63.9417,63.8188,63.9007,123600.0
2005-09-19 15:50:00,77.96,78.01,77.76,77.93,131500.0,63.9007,63.9417,63.7368,63.8761,131500.0
2005-09-20 09:30:00,78.44,78.44,78.01,78.03,100900.0,64.2942,64.2942,63.9417,63.9581,100900.0
2005-09-20 09:40:00,78.03,78.11,77.45,77.81,165400.0,63.9581,64.0237,63.4827,63.7778,165400.0
2005-09-20 09:50:00,77.86,77.92,77.65,77.79,108800.0,63.8188,63.8679,63.6466,63.7614,108800.0
2005-09-20 10:00:00,77.8,78.19,77.78,78.19,112200.0,63.7696,64.0892,63.7532,64.0892,112200.0
2005-09-20 10:10:00,78.19,78.19,77.95,78.04,57300.0,64.0892,64.0892,63.8925,63.9663,57300.0
2005-09-20 10:20:00,78.04,78.07,77.68,77.74,48600.0,63.9663,63.9909,63.6712,63.7204,48600.0
2005-09-20 10:30:00,77.74,77.92,77.74,77.88,46400.0,63.7204,63.8679,63.7204,63.8351,46400.0
2005-09-20 10:40:00,77.92,77.99,77.91,77.97,62900.0,63.8679,63.9253,63.8597,63.9089,62900.0
2005-09-20 10:50:00,77.97,77.97,77.87,77.91,48400.0,63.9089,63.9089,63.8269,63.8597,48400.0
2005-09-20 11:00:00,77.92,78.17,77.82,77.9,210900.0,63.8679,64.0728,63.786,63.8515,210900.0
2005-09-20 11:10:00,77.9,77.94,77.83,77.92,60800.0,63.8515,63.8843,63.7942,63.8679,60800.0
2005-09-20 11:20:00,77.92,77.94,77.84,77.91,43000.0,63.8679,63.8843,63.8024,63.8597,43000.0
2005-09-20 11:30:00,77.91,77.99,77.85,77.93,31700.0,63.8597,63.9253,63.8106,63.8761,31700.0
2005-09-20 11:40:00,77.93,77.93,77.86,77.9,31700.0,63.8761,63.8761,63.8188,63.8515,31700.0
2005-09-20 11:50:00,77.89,77.91,77.84,77.86,58700.0,63.8433,63.8597,63.8024,63.8188,58700.0
2005-09-20 12:00:00,77.84,77.85,77.69,77.69,62300.0,63.8024,63.8106,63.6794,63.6794,62300.0
2005-09-20 12:10:00,77.69,77.71,77.6,77.61,61600.0,63.6794,63.6958,63.6056,63.6138,61600.0
2005-09-20 12:20:00,77.61,77.69,77.61,77.69,72200.0,63.6138,63.6794,63.6138,63.6794,72200.0
2005-09-20 12:30:00,77.68,77.79,77.68,77.71,24300.0,63.6712,63.7614,63.6712,63.6958,24300.0
2005-09-20 12:40:00,77.69,77.74,77.62,77.74,39000.0,63.6794,63.7204,63.622,63.7204,39000.0
2005-09-20 12:50:00,77.75,77.79,77.63,77.67,55600.0,63.7286,63.7614,63.6302,63.663,55600.0
2005-09-20 13:00:00,77.67,77.79,77.66,77.78,31100.0,63.663,63.7614,63.6548,63.7532,31100.0
2005-09-20 13:10:00,77.76,77.76,77.66,77.7,47700.0,63.7368,63.7368,63.6548,63.6876,47700.0
2005-09-20 13:20:00,77.69,77.69,77.53,77.56,24700.0,63.6794,63.6794,63.5483,63.5729,24700.0
2005-09-20 13:30:00,77.58,77.67,77.58,77.66,25500.0,63.5892,63.663,63.5892,63.6548,25500.0
2005-09-20 13:40:00,77.65,77.65,77.44,77.46,67700.0,63.6466,63.6466,63.4745,63.4909,67700.0
2005-09-20 13:50:00,77.43,77.63,77.33,77.53,131100.0,63.4663,63.6302,63.3843,63.5483,131100.0
2005-09-20 14:00:00,77.52,77.76,77.45,77.58,98600.0,63.5401,63.7368,63.4827,63.5892,98600.0
2005-09-20 14:10:00,77.55,77.56,77.4,77.49,78300.0,63.5647,63.5729,63.4417,63.5155,78300.0
2005-09-20 14:20:00,77.44,77.49,77.23,77.4,73600.0,63.4745,63.5155,63.3024,63.4417,73600.0
2005-09-20 14:30:00,77.4,77.6,77.37,77.45,61800.0,63.4417,63.6056,63.4171,63.4827,61800.0
2005-09-20 14:40:00,77.44,77.53,77.08,77.14,96900.0,63.4745,63.5483,63.1794,63.2286,96900.0
2005-09-20 14:50:00,77.13,77.31,77.08,77.14,117500.0,63.2204,63.3679,63.1794,63.2286,117500.0
2005-09-20 15:00:00,77.16,77.24,77.0,77.24,62800.0,63.245,63.3106,63.1138,63.3106,62800.0
2005-09-20 15:10:00,77.25,77.25,76.81,77.09,105700.0,63.3188,63.3188,62.9581,63.1876,105700.0
2005-09-20 15:20:00,77.07,77.09,76.9,77.02,98400.0,63.1712,63.1876,63.0319,63.1302,98400.0
2005-09-20 15:30:00,77.03,77.09,76.93,77.02,110000.0,63.1384,63.1876,63.0565,63.1302,110000.0
2005-09-20 15:40:00,77.01,77.1,76.97,77.01,139100.0,63.122,63.1958,63.0893,63.122,139100.0
2005-09-20 15:50:00,77.01,77.02,76.97,77.0,144000.0,63.122,63.1302,63.0893,63.1138,144000.0
2005-09-21 09:30:00,82.29,83.0,82.29,82.81,713800.0,67.4498,68.0318,67.4498,67.8761,713800.0
2005-09-21 09:40:00,82.75,82.98,82.56,82.83,401100.0,67.8269,68.0154,67.6712,67.8925,401100.0
2005-09-21 09:50:00,82.84,82.84,82.48,82.59,427500.0,67.9007,67.9007,67.6056,67.6957,427500.0
2005-09-21 10:00:00,82.6,82.93,82.48,82.56,280900.0,67.7039,67.9744,67.6056,67.6712,280900.0
2005-09-21 10:10:00,82.55,82.56,81.89,82.17,423900.0,67.663,67.6712,67.122,67.3515,423900.0
2005-09-21 10:20:00,82.14,82.64,82.12,82.64,265800.0,67.3269,67.7367,67.3105,67.7367,265800.0
2005-09-21 10:30:00,82.65,82.84,82.45,82.76,248600.0,67.7449,67.9007,67.581,67.8351,248600.0
2005-09-21 10:40:00,82.79,82.79,82.55,82.68,97900.0,67.8597,67.8597,67.663,67.7695,97900.0
2005-09-21 10:50:00,82.69,82.85,82.63,82.71,170800.0,67.7777,67.9089,67.7285,67.7941,170800.0
2005-09-21 11:00:00,82.71,82.79,82.59,82.66,116400.0,67.7941,67.8597,67.6957,67.7531,116400.0
2005-09-21 11:10:00,82.64,82.68,82.12,82.13,156300.0,67.7367,67.7695,67.3105,67.3187,156300.0
2005-09-21 11:20:00,82.13,82.28,81.85,82.24,216300.0,67.3187,67.4417,67.0892,67.4089,216300.0
2005-09-21 11:30:00,82.25,82.34,82.04,82.06,114800.0,67.4171,67.4908,67.2449,67.2613,114800.0
2005-09-21 11:40:00,82.05,82.09,81.66,81.98,137600.0,67.2531,67.2859,66.9335,67.1958,137600.0
2005-09-21 11:50:00,81.98,82.12,81.92,81.99,52300.0,67.1958,67.3105,67.1466,67.204,52300.0
2005-09-21 12:00:00,82.02,82.26,82.02,82.15,50500.0,67.2285,67.4253,67.2285,67.3351,50500.0
2005-09-21 12:10:00,82.14,82.29,82.14,82.29,119900.0,67.3269,67.4498,67.3269,67.4498,119900.0
2005-09-21 12:20:00,82.28,82.3,82.1,82.13,58400.0,67.4417,67.458,67.2941,67.3187,58400.0
2005-09-21 12:30:00,82.13,82.14,81.95,82.1,38800.0,67.3187,67.3269,67.1712,67.2941,38800.0
2005-09-21 12:40:00,82.1,82.18,82.07,82.15,38100.0,67.2941,67.3597,67.2695,67.3351,38100.0
2005-09-21 12:50:00,82.15,82.3,82.11,82.3,84200.0,67.3351,67.458,67.3023,67.458,84200.0
2005-09-21 13:00:00,82.3,82.74,82.3,82.62,116100.0,67.458,67.8187,67.458,67.7203,116100.0
2005-09-21 13:10:00,82.61,82.68,82.48,82.48,55300.0,67.7121,67.7695,67.6056,67.6056,55300.0
2005-09-21 13:20:00,82.48,82.5,82.26,82.3,62600.0,67.6056,67.622,67.4253,67.458,62600.0
2005-09-21 13:30:00,82.32,82.4,82.14,82.14,53900.0,67.4744,67.54,67.3269,67.3269,53900.0
2005-09-21 13:40:00,82.14,82.26,82.06,82.17,97300.0,67.3269,67.4253,67.2613,67.3515,97300.0
2005-09-21 13:50:00,82.15,82.52,82.15,82.44,144800.0,67.3351,67.6384,67.3351,67.5728,144800.0
2005-09-21 14:00:00,82.44,82.62,82.43,82.6,67900.0,67.5728,67.7203,67.5646,67.7039,67900.0
2005-09-21 14:10:00,82.6,82.65,82.5,82.6,93700.0,67.7039,67.7449,67.622,67.7039,93700.0
2005-09-21 14:20:00,82.6,82.87,82.6,82.8,87500.0,67.7039,67.9253,67.7039,67.8679,87500.0
2005-09-21 14:30:00,82.79,82.9,82.71,82.88,92300.0,67.8597,67.9498,67.7941,67.9334,92300.0
2005-09-21 14:40:00,82.87,83.45,82.87,83.4,337800.0,67.9253,68.4007,67.9253,68.3597,337800.0
2005-09-21 14:50:00,83.42,83.55,83.17,83.23,196500.0,68.3761,68.4826,68.1711,68.2203,196500.0
2005-09-21 15:00:00,83.23,83.37,83.2,83.31,146400.0,68.2203,68.3351,68.1957,68.2859,146400.0
2005-09-21 15:10:00,83.33,83.57,83.3,83.56,229100.0,68.3023,68.499,68.2777,68.4908,229100.0
2005-09-21 15:20:00,83.55,83.57,83.25,83.25,160800.0,68.4826,68.499,68.2367,68.2367,160800.0
2005-09-21 15:30:00,83.26,83.26,83.1,83.23,202200.0,68.2449,68.2449,68.1138,68.2203,202200.0
2005-09-21 15:40:00,83.21,83.3,83.08,83.09,217700.0,68.2039,68.2777,68.0974,68.1056,217700.0
2005-09-21 15:50:00,83.08,83.13,82.95,83.02,211500.0,68.0974,68.1384,67.9908,68.0482,211500.0
2005-09-22 09:30:00,82.6,83.0,82.55,82.59,116100.0,67.7039,68.0318,67.663,67.6957,116100.0
2005-09-22 09:40:00,82.58,82.6,82.31,82.36,179300.0,67.6875,67.7039,67.4662,67.5072,179300.0
2005-09-22 09:50:00,82.34,82.9,82.16,82.89,80000.0,67.4908,67.9498,67.3433,67.9416,80000.0
2005-09-22 10:00:00,82.88,83.14,82.76,82.92,121200.0,67.9334,68.1466,67.8351,67.9662,121200.0
2005-09-22 10:10:00,82.92,83.11,82.84,83.0,85700.0,67.9662,68.122,67.9007,68.0318,85700.0
2005-09-22 10:20:00,82.97,83.12,82.93,83.11,72300.0,68.0072,68.1302,67.9744,68.122,72300.0
2005-09-22 10:30:00,83.11,83.31,82.96,83.28,125000.0,68.122,68.2859,67.999,68.2613,125000.0
2005-09-22 10:40:00,83.3,83.3,83.14,83.15,78000.0,68.2777,68.2777,68.1466,68.1548,78000.0
2005-09-22 10:50:00,83.15,83.26,83.07,83.23,62100.0,68.1548,68.2449,68.0892,68.2203,62100.0
2005-09-22 11:00:00,83.23,83.4,83.23,83.31,73000.0,68.2203,68.3597,68.2203,68.2859,73000.0
2005-09-22 11:10:00,83.31,83.4,83.21,83.26,60100.0,68.2859,68.3597,68.2039,68.2449,60100.0
2005-09-22 11:20:00,83.28,83.4,82.95,83.02,54500.0,68.2613,68.3597,67.9908,68.0482,54500.0
2005-09-22 11:30:00,83.01,83.08,82.93,83.08,41200.0,68.04,68.0974,67.9744,68.0974,41200.0
2005-09-22 11:40:00,83.07,83.08,82.91,82.93,46700.0,68.0892,68.0974,67.958,67.9744,46700.0
2005-09-22 11:50:00,82.92,82.95,82.75,82.91,96600.0,67.9662,67.9908,67.8269,67.958,96600.0
2005-09-22 12:00:00,82.91,82.92,82.68,82.74,31200.0,67.958,67.9662,67.7695,67.8187,31200.0
2005-09-22 12:10:00,82.72,82.77,82.64,82.76,16400.0,67.8023,67.8433,67.7367,67.8351,16400.0
2005-09-22 12:20:00,82.75,83.01,82.75,82.99,40900.0,67.8269,68.04,67.8269,68.0236,40900.0
2005-09-22 12:30:00,82.97,83.25,82.97,83.02,16900.0,68.0072,68.2367,68.0072,68.0482,16900.0
2005-09-22 12:40:00,83.01,83.02,82.93,83.01,25400.0,68.04,68.0482,67.9744,68.04,25400.0
2005-09-22 12:50:00,83.01,83.02,82.94,83.01,24000.0,68.04,68.0482,67.9826,68.04,24000.0
2005-09-22 13:00:00,83.01,83.01,82.78,82.82,28900.0,68.04,68.04,67.8515,67.8843,28900.0
2005-09-22 13:10:00,82.82,83.11,82.82,83.04,80100.0,67.8843,68.122,67.8843,68.0646,80100.0
2005-09-22 13:20:00,83.0,83.1,82.92,82.98,37500.0,68.0318,68.1138,67.9662,68.0154,37500.0
2005-09-22 13:30:00,83.01,83.22,82.99,83.18,66300.0,68.04,68.2121,68.0236,68.1793,66300.0
2005-09-22 13:40:00,83.17,83.3,83.15,83.23,59200.0,68.1711,68.2777,68.1548,68.2203,59200.0
2005-09-22 13:50:00,83.23,83.3,83.16,83.29,40900.0,68.2203,68.2777,68.163,68.2695,40900.0
2005-09-22 14:00:00,83.28,83.74,83.28,83.45,116400.0,68.2613,68.6384,68.2613,68.4007,116400.0
2005-09-22 14:10:00,83.4,83.46,83.28,83.46,73300.0,68.3597,68.4089,68.2613,68.4089,73300.0
2005-09-22 14:20:00,83.46,83.51,83.23,83.29,46500.0,68.4089,68.4498,68.2203,68.2695,46500.0
2005-09-22 14:30:00,83.3,83.4,83.25,83.25,48100.0,68.2777,68.3597,68.2367,68.2367,48100.0
2005-09-22 14:40:00,83.25,83.42,83.23,83.33,57400.0,68.2367,68.3761,68.2203,68.3023,57400.0
2005-09-22 14:50:00,83.33,83.35,83.14,83.34,50200.0,68.3023,68.3187,68.1466,68.3105,50200.0
2005-09-22 15:00:00,83.34,83.38,83.13,83.3,63800.0,68.3105,68.3433,68.1384,68.2777,63800.0
2005-09-22 15:10:00,83.3,83.35,83.2,83.24,81200.0,68.2777,68.3187,68.1957,68.2285,81200.0
2005-09-22 15:20:00,83.24,83.57,83.24,83.42,80100.0,68.2285,68.499,68.2285,68.3761,80100.0
2005-09-22 15:30:00,83.41,83.41,83.29,83.38,83800.0,68.3679,68.3679,68.2695,68.3433,83800.0
2005-09-22 15:40:00,83.37,83.4,83.26,83.39,52800.0,68.3351,68.3597,68.2449,68.3515,52800.0
2005-09-22 15:50:00,83.37,83.48,83.33,83.34,94500.0,68.3351,68.4252,68.3023,68.3105,94500.0
2005-09-23 09:30:00,83.54,83.87,83.35,83.56,66800.0,68.4744,68.7449,68.3187,68.4908,66800.0
2005-09-23 09:40:00,83.58,83.58,83.0,83.25,57500.0,68.5072,68.5072,68.0318,68.2367,57500.0
2005-09-23 09:50:00,83.21,83.37,83.14,83.24,73900.0,68.2039,68.3351,68.1466,68.2285,73900.0
2005-09-23 10:00:00,83.25,83.53,83.25,83.4,78300.0,68.2367,68.4662,68.2367,68.3597,78300.0
2005-09-23 10:10:00,83.41,83.44,83.12,83.3,64600.0,68.3679,68.3925,68.1302,68.2777,64600.0
2005-09-23 10:20:00,83.31,83.5,83.15,83.33,73000.0,68.2859,68.4416,68.1548,68.3023,73000.0
2005-09-23 10:30:00,83.32,83.4,83.26,83.28,41800.0,68.2941,68.3597,68.2449,68.2613,41800.0
2005-09-23 10:40:00,83.28,83.29,83.11,83.12,54900.0,68.2613,68.2695,68.122,68.1302,54900.0
2005-09-23 10:50:00,83.12,83.32,83.01,83.32,108500.0,68.1302,68.2941,68.04,68.2941,108500.0
2005-09-23 11:00:00,83.32,83.37,83.1,83.2,86500.0,68.2941,68.3351,68.1138,68.1957,86500.0
2005-09-23 11:10:00,83.13,83.26,83.07,83.26,75700.0,68.1384,68.2449,68.0892,68.2449,75700.0
2005-09-23 11:20:00,83.28,83.34,83.17,83.27,76600.0,68.2613,68.3105,68.1711,68.2531,76600.0
2005-09-23 11:30:00,83.28,83.35,83.16,83.29,85500.0,68.2613,68.3187,68.163,68.2695,85500.0
2005-09-23 11:40:00,83.28,83.29,83.23,83.26,37700.0,68.2613,68.2695,68.2203,68.2449,37700.0
2005-09-23 11:50:00,83.26,83.36,83.2,83.2,37700.0,68.2449,68.3269,68.1957,68.1957,37700.0
2005-09-23 12:00:00,83.2,83.26,83.04,83.09,69500.0,68.1957,68.2449,68.0646,68.1056,69500.0
2005-09-23 12:10:00,83.08,83.11,82.96,83.06,43900.0,68.0974,68.122,67.999,68.081,43900.0
2005-09-23 12:20:00,83.04,83.05,82.84,82.87,85500.0,68.0646,68.0728,67.9007,67.9253,85500.0
2005-09-23 12:30:00,82.84,82.87,82.77,82.86,15100.0,67.9007,67.9253,67.8433,67.9171,15100.0
2005-09-23 12:40:00,82.86,82.93,82.86,82.93,10500.0,67.9171,67.9744,67.9171,67.9744,10500.0
2005-09-23 12:50:00,82.92,82.94,82.74,82.8,24300.0,67.9662,67.9826,67.8187,67.8679,24300.0
2005-09-23 13:00:00,82.79,83.0,82.79,82.88,49400.0,67.8597,68.0318,67.8597,67.9334,49400.0
2005-09-23 13:10:00,82.89,82.94,82.85,82.87,27100.0,67.9416,67.9826,67.9089,67.9253,27100.0
2005-09-23 13:20:00,82.87,82.96,82.73,82.76,16100.0,67.9253,67.999,67.8105,67.8351,16100.0
2005-09-23 13:30:00,82.77,82.99,82.74,82.96,43100.0,67.8433,68.0236,67.8187,67.999,43100.0
2005-09-23 13:40:00,82.96,83.05,82.87,83.01,70800.0,67.999,68.0728,67.9253,68.04,70800.0
2005-09-23 13:50:00,83.04,83.25,83.03,83.24,119400.0,68.0646,68.2367,68.0564,68.2285,119400.0
2005-09-23 14:00:00,83.24,83.3,83.14,83.3,55300.0,68.2285,68.2777,68.1466,68.2777,55300.0
2005-09-23 14:10:00,83.3,83.31,83.17,83.22,18500.0,68.2777,68.2859,68.1711,68.2121,18500.0
2005-09-23 14:20:00,83.22,83.27,83.19,83.2,22700.0,68.2121,68.2531,68.1875,68.1957,22700.0
2005-09-23 14:30:00,83.2,83.25,83.17,83.19,20400.0,68.1957,68.2367,68.1711,68.1875,20400.0
2005-09-23 14:40:00,83.18,83.24,83.13,83.21,80400.0,68.1793,68.2285,68.1384,68.2039,80400.0
2005-09-23 14:50:00,83.22,83.29,83.19,83.23,21800.0,68.2121,68.2695,68.1875,68.2203,21800.0
2005-09-23 15:00:00,83.23,83.27,83.1,83.25,96100.0,68.2203,68.2531,68.1138,68.2367,96100.0
2005-09-23 15:10:00,83.25,83.28,83.16,83.27,51700.0,68.2367,68.2613,68.163,68.2531,51700.0
2005-09-23 15:20:00,83.29,83.29,83.18,83.2,42000.0,68.2695,68.2695,68.1793,68.1957,42000.0
2005-09-23 15:30:00,83.2,83.25,83.14,83.14,50600.0,68.1957,68.2367,68.1466,68.1466,50600.0
2005-09-23 15:40:00,83.14,83.17,83.02,83.15,97400.0,68.1466,68.1711,68.0482,68.1548,97400.0
2005-09-23 15:50:00,83.12,83.18,83.05,83.14,82300.0,68.1302,68.1793,68.0728,68.1466,82300.0
2005-09-26 09:30:00,83.76,84.11,83.69,83.93,105800.0,68.6547,68.9416,68.5974,68.7941,105800.0
2005-09-26 09:40:00,83.97,84.11,83.88,83.93,92400.0,68.8269,68.9416,68.7531,68.7941,92400.0
2005-09-26 09:50:00,83.99,84.02,83.77,83.93,95600.0,68.8433,68.8679,68.6629,68.7941,95600.0
2005-09-26 10:00:00,83.92,83.92,83.71,83.87,239000.0,68.7859,68.7859,68.6138,68.7449,239000.0
2005-09-26 10:10:00,83.88,84.1,83.8,83.93,136900.0,68.7531,68.9334,68.6875,68.7941,136900.0
2005-09-26 10:20:00,83.97,84.09,83.86,83.95,102000.0,68.8269,68.9252,68.7367,68.8105,102000.0
2005-09-26 10:30:00,83.96,84.05,83.86,84.04,87200.0,68.8187,68.8925,68.7367,68.8843,87200.0
2005-09-26 10:40:00,84.04,84.08,83.92,83.96,175100.0,68.8843,68.917,68.7859,68.8187,175100.0
2005-09-26 10:50:00,83.97,84.09,83.96,84.01,117700.0,68.8269,68.9252,68.8187,68.8597,117700.0
2005-09-26 11:00:00,84.02,84.05,83.98,84.04,74700.0,68.8679,68.8925,68.8351,68.8843,74700.0
2005-09-26 11:10:00,84.03,84.05,83.89,83.9,33200.0,68.8761,68.8925,68.7613,68.7695,33200.0
2005-09-26 11:20:00,83.92,83.99,83.85,83.96,20800.0,68.7859,68.8433,68.7285,68.8187,20800.0
2005-09-26 11:30:00,83.98,84.0,83.83,83.92,38800.0,68.8351,68.8515,68.7121,68.7859,38800.0
2005-09-26 11:40:00,83.91,83.95,83.81,83.83,17200.0,68.7777,68.8105,68.6957,68.7121,17200.0
2005-09-26 11:50:00,83.82,83.86,83.8,83.84,28200.0,68.7039,68.7367,68.6875,68.7203,28200.0
2005-09-26 12:00:00,83.85,83.9,83.8,83.82,49500.0,68.7285,68.7695,68.6875,68.7039,49500.0
2005-09-26 12:10:00,83.84,83.9,83.77,83.8,86900.0,68.7203,68.7695,68.6629,68.6875,86900.0
2005-09-26 12:20:00,83.81,83.84,83.8,83.83,33300.0,68.6957,68.7203,68.6875,68.7121,33300.0
2005-09-26 12:30:00,83.82,83.84,83.8,83.83,62100.0,68.7039,68.7203,68.6875,68.7121,62100.0
2005-09-26 12:40:00,83.83,83.83,83.62,83.69,106300.0,68.7121,68.7121,68.54,68.5974,106300.0
2005-09-26 12:50:00,83.71,83.82,83.67,83.77,52600.0,68.6138,68.7039,68.581,68.6629,52600.0
2005-09-26 13:00:00,83.78,83.78,83.63,83.64,31600.0,68.6711,68.6711,68.5482,68.5564,31600.0
2005-09-26 13:10:00,83.66,83.67,83.61,83.63,40600.0,68.5728,68.581,68.5318,68.5482,40600.0
2005-09-26 13:20:00,83.64,83.64,83.51,83.51,98900.0,68.5564,68.5564,68.4498,68.4498,98900.0
2005-09-26 13:30:00,83.52,83.53,83.43,83.51,45600.0,68.458,68.4662,68.3843,68.4498,45600.0
2005-09-26 13:40:00,83.52,83.69,83.52,83.69,18400.0,68.458,68.5974,68.458,68.5974,18400.0
2005-09-26 13:50:00,83.69,83.75,83.62,83.69,29900.0,68.5974,68.6466,68.54,68.5974,29900.0
2005-09-26 14:00:00,83.68,83.74,83.63,83.66,37800.0,68.5892,68.6384,68.5482,68.5728,37800.0
2005-09-26 14:10:00,83.66,83.66,83.41,83.52,79000.0,68.5728,68.5728,68.3679,68.458,79000.0
2005-09-26 14:20:00,83.53,83.64,83.5,83.58,21000.0,68.4662,68.5564,68.4416,68.5072,21000.0
2005-09-26 14:30:00,83.59,83.63,83.5,83.55,32400.0,68.5154,68.5482,68.4416,68.4826,32400.0
2005-09-26 14:40:00,83.57,83.57,83.48,83.53,66100.0,68.499,68.499,68.4252,68.4662,66100.0
2005-09-26 14:50:00,83.54,83.56,83.37,83.38,51500.0,68.4744,68.4908,68.3351,68.3433,51500.0
2005-09-26 15:00:00,83.39,83.5,83.37,83.41,26000.0,68.3515,68.4416,68.3351,68.3679,26000.0
2005-09-26 15:10:00,83.43,83.48,83.38,83.43,35000.0,68.3843,68.4252,68.3433,68.3843,35000.0
2005-09-26 15:20:00,83.43,83.48,83.35,83.35,26000.0,68.3843,68.4252,68.3187,68.3187,26000.0
2005-09-26 15:30:00,83.37,83.66,83.36,83.54,66400.0,68.3351,68.5728,68.3269,68.4744,66400.0
2005-09-26 15:40:00,83.54,83.69,83.42,83.65,78600.0,68.4744,68.5974,68.3761,68.5646,78600.0
2005-09-26 15:50:00,83.66,83.74,83.57,83.62,137500.0,68.5728,68.6384,68.499,68.54,137500.0
2005-09-27 09:30:00,83.96,83.96,83.63,83.82,35700.0,68.8187,68.8187,68.5482,68.7039,35700.0
2005-09-27 09:40:00,83.82,83.92,83.6,83.6,32800.0,68.7039,68.7859,68.5236,68.5236,32800.0
2005-09-27 09:50:00,83.62,83.93,83.6,83.9,31100.0,68.54,68.7941,68.5236,68.7695,31100.0
2005-09-27 10:00:00,83.94,83.94,83.59,83.78,61000.0,68.8023,68.8023,68.5154,68.6711,61000.0
2005-09-27 10:10:00,83.71,83.8,83.61,83.78,47200.0,68.6138,68.6875,68.5318,68.6711,47200.0
2005-09-27 10:20:00,83.77,83.78,83.59,83.63,47900.0,68.6629,68.6711,68.5154,68.5482,47900.0
2005-09-27 10:30:00,83.65,83.79,83.65,83.66,41800.0,68.5646,68.6793,68.5646,68.5728,41800.0
2005-09-27 10:40:00,83.65,83.71,83.58,83.65,112300.0,68.5646,68.6138,68.5072,68.5646,112300.0
2005-09-27 10:50:00,83.61,83.73,83.6,83.69,26200.0,68.5318,68.6302,68.5236,68.5974,26200.0
2005-09-27 11:00:00,83.68,83.7,83.62,83.67,28800.0,68.5892,68.6056,68.54,68.581,28800.0
2005-09-27 11:10:00,83.69,83.7,83.63,83.68,33900.0,68.5974,68.6056,68.5482,68.5892,33900.0
2005-09-27 11:20:00,83.68,83.79,83.65,83.65,36100.0,68.5892,68.6793,68.5646,68.5646,36100.0
2005-09-27 11:30:00,83.65,83.75,83.63,83.71,50000.0,68.5646,68.6466,68.5482,68.6138,50000.0
2005-09-27 11:40:00,83.7,83.78,83.64,83.78,28600.0,68.6056,68.6711,68.5564,68.6711,28600.0
2005-09-27 11:50:00,83.75,83.78,83.71,83.78,30200.0,68.6466,68.6711,68.6138,68.6711,30200.0
2005-09-27 12:00:00,83.77,83.79,83.71,83.71,86600.0,68.6629,68.6793,68.6138,68.6138,86600.0
2005-09-27 12:10:00,83.71,83.78,83.69,83.74,50200.0,68.6138,68.6711,68.5974,68.6384,50200.0
2005-09-27 12:20:00,83.73,83.79,83.72,83.75,33500.0,68.6302,68.6793,68.622,68.6466,33500.0
2005-09-27 12:30:00,83.71,83.77,83.71,83.75,21900.0,68.6138,68.6629,68.6138,68.6466,21900.0
2005-09-27 12:40:00,83.76,83.8,83.74,83.8,34200.0,68.6547,68.6875,68.6384,68.6875,34200.0
2005-09-27 12:50:00,83.8,83.87,83.77,83.79,45900.0,68.6875,68.7449,68.6629,68.6793,45900.0
2005-09-27 13:00:00,83.79,83.87,83.76,83.87,67900.0,68.6793,68.7449,68.6547,68.7449,67900.0
2005-09-27 13:10:00,83.83,83.87,83.81,83.84,52900.0,68.7121,68.7449,68.6957,68.7203,52900.0
2005-09-27 13:20:00,83.85,83.92,83.75,83.92,38200.0,68.7285,68.7859,68.6466,68.7859,38200.0
2005-09-27 13:30:00,83.94,83.94,83.86,83.94,35700.0,68.8023,68.8023,68.7367,68.8023,35700.0
2005-09-27 13:40:00,83.95,84.01,83.91,84.01,20400.0,68.8105,68.8597,68.7777,68.8597,20400.0
2005-09-27 13:50:00,84.0,84.05,83.98,84.04,72900.0,68.8515,68.8925,68.8351,68.8843,72900.0
2005-09-27 14:00:00,84.05,84.28,84.04,84.28,65300.0,68.8925,69.081,68.8843,69.081,65300.0
2005-09-27 14:10:00,84.32,84.32,84.05,84.05,35400.0,69.1138,69.1138,68.8925,68.8925,35400.0
2005-09-27 14:20:00,84.08,84.24,84.06,84.21,23200.0,68.917,69.0482,68.9006,69.0236,23200.0
2005-09-27 14:30:00,84.23,84.24,84.13,84.15,31300.0,69.04,69.0482,68.958,68.9744,31300.0
2005-09-27 14:40:00,84.15,84.31,84.13,84.24,49900.0,68.9744,69.1056,68.958,69.0482,49900.0
2005-09-27 14:50:00,84.2,84.46,84.12,84.41,59300.0,69.0154,69.2285,68.9498,69.1875,59300.0
2005-09-27 15:00:00,84.44,84.57,84.23,84.45,69600.0,69.2121,69.3187,69.04,69.2203,69600.0
2005-09-27 15:10:00,84.46,84.57,84.33,84.44,49600.0,69.2285,69.3187,69.122,69.2121,49600.0
2005-09-27 15:20:00,84.43,84.5,84.4,84.41,29600.0,69.2039,69.2613,69.1793,69.1875,29600.0
2005-09-27 15:30:00,84.4,84.51,84.38,84.4,51600.0,69.1793,69.2695,69.1629,69.1793,51600.0
2005-09-27 15:40:00,84.45,84.45,84.27,84.36,90800.0,69.2203,69.2203,69.0728,69.1465,90800.0
2005-09-27 15:50:00,84.35,84.48,84.25,84.37,111200.0,69.1383,69.2449,69.0564,69.1547,111200.0
2005-09-28 09:30:00,84.83,84.83,84.52,84.65,58500.0,69.5318,69.5318,69.2777,69.3842,58500.0
2005-09-28 09:40:00,84.65,84.75,84.5,84.53,21800.0,69.3842,69.4662,69.2613,69.2859,21800.0
2005-09-28 09:50:00,84.54,84.73,84.5,84.73,37200.0,69.2941,69.4498,69.2613,69.4498,37200.0
2005-09-28 10:00:00,84.72,84.72,84.51,84.64,34100.0,69.4416,69.4416,69.2695,69.3761,34100.0
2005-09-28 10:10:00,84.62,84.75,84.61,84.75,23200.0,69.3597,69.4662,69.3515,69.4662,23200.0
2005-09-28 10:20:00,84.75,84.92,84.69,84.88,56900.0,69.4662,69.6056,69.417,69.5728,56900.0
2005-09-28 10:30:00,84.84,84.97,84.8,84.9,95800.0,69.54,69.6465,69.5072,69.5892,95800.0
2005-09-28 10:40:00,84.9,84.96,84.72,84.89,40600.0,69.5892,69.6383,69.4416,69.581,40600.0
2005-09-28 10:50:00,84.91,85.16,84.91,85.15,98300.0,69.5974,69.8023,69.5974,69.7941,98300.0
2005-09-28 11:00:00,85.12,85.25,85.05,85.18,44200.0,69.7695,69.876,69.7121,69.8187,44200.0
2005-09-28 11:10:00,85.16,85.29,85.11,85.28,29400.0,69.8023,69.9088,69.7613,69.9006,29400.0
2005-09-28 11:20:00,85.28,85.48,85.27,85.42,74300.0,69.9006,70.0646,69.8924,70.0154,74300.0
2005-09-28 11:30:00,85.43,85.43,85.24,85.25,42700.0,70.0236,70.0236,69.8678,69.876,42700.0
2005-09-28 11:40:00,85.24,85.24,85.2,85.21,35800.0,69.8678,69.8678,69.8351,69.8433,35800.0
2005-09-28 11:50:00,85.21,85.49,85.21,85.42,58100.0,69.8433,70.0728,69.8433,70.0154,58100.0
2005-09-28 12:00:00,85.44,85.48,85.26,85.28,57400.0,70.0318,70.0646,69.8842,69.9006,57400.0
2005-09-28 12:10:00,85.25,85.34,85.17,85.25,71900.0,69.876,69.9498,69.8105,69.876,71900.0
2005-09-28 12:20:00,85.25,85.39,85.25,85.31,40600.0,69.876,69.9908,69.876,69.9252,40600.0
2005-09-28 12:30:00,85.32,85.32,85.23,85.29,50500.0,69.9334,69.9334,69.8596,69.9088,50500.0
2005-09-28 12:40:00,85.29,85.34,85.27,85.34,41400.0,69.9088,69.9498,69.8924,69.9498,41400.0
2005-09-28 12:50:00,85.38,85.47,85.31,85.42,45900.0,69.9826,70.0564,69.9252,70.0154,45900.0
2005-09-28 13:00:00,85.42,85.43,85.31,85.31,22200.0,70.0154,70.0236,69.9252,69.9252,22200.0
2005-09-28 13:10:00,85.31,85.37,85.27,85.27,28100.0,69.9252,69.9744,69.8924,69.8924,28100.0
2005-09-28 13:20:00,85.28,85.34,85.2,85.3,30000.0,69.9006,69.9498,69.8351,69.917,30000.0
2005-09-28 13:30:00,85.31,85.35,85.05,85.17,70700.0,69.9252,69.958,69.7121,69.8105,70700.0
2005-09-28 13:40:00,85.14,85.19,85.1,85.11,26600.0,69.7859,69.8269,69.7531,69.7613,26600.0
2005-09-28 13:50:00,85.12,85.25,85.11,85.22,23400.0,69.7695,69.876,69.7613,69.8515,23400.0
2005-09-28 14:00:00,85.24,85.32,85.21,85.28,27000.0,69.8678,69.9334,69.8433,69.9006,27000.0
2005-09-28 14:10:00,85.29,85.45,85.29,85.33,28200.0,69.9088,70.04,69.9088,69.9416,28200.0
2005-09-28 14:20:00,85.34,85.73,85.34,85.7,145700.0,69.9498,70.2695,69.9498,70.2449,145700.0
2005-09-28 14:30:00,85.7,85.7,85.46,85.54,28800.0,70.2449,70.2449,70.0482,70.1137,28800.0
2005-09-28 14:40:00,85.54,85.67,85.53,85.53,17800.0,70.1137,70.2203,70.1055,70.1055,17800.0
2005-09-28 14:50:00,85.54,85.59,85.45,85.52,37500.0,70.1137,70.1547,70.04,70.0974,37500.0
2005-09-28 15:00:00,85.5,85.61,85.5,85.52,33500.0,70.081,70.1711,70.081,70.0974,33500.0
2005-09-28 15:10:00,85.51,85.53,85.42,85.42,39200.0,70.0892,70.1055,70.0154,70.0154,39200.0
2005-09-28 15:20:00,85.42,85.45,85.27,85.29,47500.0,70.0154,70.04,69.8924,69.9088,47500.0
2005-09-28 15:30:00,85.29,85.37,85.21,85.23,36600.0,69.9088,69.9744,69.8433,69.8596,36600.0
2005-09-28 15:40:00,85.24,85.28,85.07,85.2,77500.0,69.8678,69.9006,69.7285,69.8351,77500.0
2005-09-28 15:50:00,85.2,85.28,85.18,85.21,77400.0,69.8351,69.9006,69.8187,69.8433,77400.0
2005-09-29 09:30:00,85.5,85.56,84.81,84.83,68200.0,70.081,70.1301,69.5154,69.5318,68200.0
2005-09-29 09:40:00,84.83,84.85,84.7,84.78,52100.0,69.5318,69.5482,69.4252,69.4908,52100.0
2005-09-29 09:50:00,84.78,85.17,84.78,85.0,29100.0,69.4908,69.8105,69.4908,69.6711,29100.0
2005-09-29 10:00:00,85.0,85.0,84.76,84.79,24900.0,69.6711,69.6711,69.4744,69.499,24900.0
2005-09-29 10:10:00,84.76,85.15,84.74,85.11,26000.0,69.4744,69.7941,69.458,69.7613,26000.0
2005-09-29 10:20:00,85.18,85.56,85.18,85.43,23400.0,69.8187,70.1301,69.8187,70.0236,23400.0
2005-09-29 10:30:00,85.44,85.65,85.1,85.57,27100.0,70.0318,70.2039,69.7531,70.1383,27100.0
2005-09-29 10:40:00,85.57,85.8,85.45,85.45,35700.0,70.1383,70.3269,70.04,70.04,35700.0
2005-09-29 10:50:00,85.44,85.46,85.22,85.34,28200.0,70.0318,70.0482,69.8515,69.9498,28200.0
2005-09-29 11:00:00,85.34,85.37,84.96,85.01,41900.0,69.9498,69.9744,69.6383,69.6793,41900.0
2005-09-29 11:10:00,85.07,85.19,85.01,85.14,19500.0,69.7285,69.8269,69.6793,69.7859,19500.0
2005-09-29 11:20:00,85.19,85.3,85.1,85.11,27100.0,69.8269,69.917,69.7531,69.7613,27100.0
2005-09-29 11:30:00,85.14,85.56,85.13,85.52,31200.0,69.7859,70.1301,69.7777,70.0974,31200.0
2005-09-29 11:40:00,85.53,85.94,85.5,85.94,34700.0,70.1055,70.4416,70.081,70.4416,34700.0
2005-09-29 11:50:00,85.91,86.19,85.87,86.02,97300.0,70.417,70.6465,70.3842,70.5072,97300.0
2005-09-29 12:00:00,86.02,86.29,86.02,86.2,56300.0,70.5072,70.7285,70.5072,70.6547,56300.0
2005-09-29 12:10:00,86.2,86.22,86.09,86.2,36300.0,70.6547,70.6711,70.5646,70.6547,36300.0
2005-09-29 12:20:00,86.19,86.2,86.01,86.02,26300.0,70.6465,70.6547,70.499,70.5072,26300.0
2005-09-29 12:30:00,86.02,86.15,85.97,86.13,30800.0,70.5072,70.6137,70.4662,70.5973,30800.0
2005-09-29 12:40:00,86.14,86.45,86.05,86.4,45400.0,70.6055,70.8596,70.5318,70.8187,45400.0
2005-09-29 12:50:00,86.4,86.65,86.38,86.65,46900.0,70.8187,71.0236,70.8023,71.0236,46900.0
2005-09-29 13:00:00,86.64,86.72,86.37,86.49,77200.0,71.0154,71.0809,70.7941,70.8924,77200.0
2005-09-29 13:10:00,86.44,86.91,86.44,86.88,111700.0,70.8514,71.2367,70.8514,71.2121,111700.0
2005-09-29 13:20:00,86.89,86.89,86.68,86.76,73500.0,71.2203,71.2203,71.0482,71.1137,73500.0
2005-09-29 13:30:00,86.76,86.88,86.54,86.72,45000.0,71.1137,71.2121,70.9334,71.0809,45000.0
2005-09-29 13:40:00,86.74,86.93,86.63,86.69,103800.0,71.0973,71.2531,71.0072,71.0564,103800.0
2005-09-29 13:50:00,86.7,86.93,86.6,86.89,34600.0,71.0646,71.2531,70.9826,71.2203,34600.0
2005-09-29 14:00:00,86.91,87.27,86.89,87.14,102000.0,71.2367,71.5318,71.2203,71.4252,102000.0
2005-09-29 14:10:00,87.18,87.24,87.09,87.22,41700.0,71.458,71.5072,71.3842,71.4908,41700.0
2005-09-29 14:20:00,87.19,87.23,87.05,87.07,60400.0,71.4662,71.499,71.3514,71.3678,60400.0
2005-09-29 14:30:00,87.07,87.07,86.95,86.99,84500.0,71.3678,71.3678,71.2695,71.3023,84500.0
2005-09-29 14:40:00,87.0,87.1,86.89,86.89,93000.0,71.3104,71.3924,71.2203,71.2203,93000.0
2005-09-29 14:50:00,86.89,87.02,86.8,87.01,67500.0,71.2203,71.3268,71.1465,71.3186,67500.0
2005-09-29 15:00:00,87.01,87.01,86.88,86.97,38400.0,71.3186,71.3186,71.2121,71.2859,38400.0
2005-09-29 15:10:00,86.96,87.0,86.88,87.0,67500.0,71.2777,71.3104,71.2121,71.3104,67500.0
2005-09-29 15:20:00,87.0,87.02,86.84,86.96,92400.0,71.3104,71.3268,71.1793,71.2777,92400.0
2005-09-29 15:30:00,86.95,87.0,86.89,86.98,67100.0,71.2695,71.3104,71.2203,71.2941,67100.0
2005-09-29 15:40:00,86.98,87.0,86.89,86.93,88200.0,71.2941,71.3104,71.2203,71.2531,88200.0
2005-09-29 15:50:00,86.93,87.05,86.91,87.05,189200.0,71.2531,71.3514,71.2367,71.3514,189200.0
2005-09-30 09:30:00,87.02,87.02,86.55,86.68,40700.0,71.3268,71.3268,70.9416,71.0482,40700.0
2005-09-30 09:40:00,86.6,86.68,86.43,86.52,27700.0,70.9826,71.0482,70.8432,70.917,27700.0
2005-09-30 09:50:00,86.53,86.9,86.45,86.9,26200.0,70.9252,71.2285,70.8596,71.2285,26200.0
2005-09-30 10:00:00,86.89,87.2,86.82,87.17,43500.0,71.2203,71.4744,71.1629,71.4498,43500.0
2005-09-30 10:10:00,87.16,87.16,86.7,86.74,42600.0,71.4416,71.4416,71.0646,71.0973,42600.0
2005-09-30 10:20:00,86.73,86.92,86.73,86.87,32700.0,71.0891,71.2449,71.0891,71.2039,32700.0
2005-09-30 10:30:00,86.91,86.95,86.58,86.71,42400.0,71.2367,71.2695,70.9662,71.0727,42400.0
2005-09-30 10:40:00,86.74,87.1,86.74,87.1,18700.0,71.0973,71.3924,71.0973,71.3924,18700.0
2005-09-30 10:50:00,87.1,87.2,87.0,87.14,34400.0,71.3924,71.4744,71.3104,71.4252,34400.0
2005-09-30 11:00:00,87.14,87.15,86.95,86.96,26600.0,71.4252,71.4334,71.2695,71.2777,26600.0
2005-09-30 11:10:00,86.96,87.25,86.96,87.25,21600.0,71.2777,71.5154,71.2777,71.5154,21600.0
2005-09-30 11:20:00,87.28,87.39,87.24,87.34,31300.0,71.54,71.6301,71.5072,71.5891,31300.0
2005-09-30 11:30:00,87.34,87.38,87.21,87.21,24400.0,71.5891,71.6219,71.4826,71.4826,24400.0
2005-09-30 11:40:00,87.24,87.24,86.93,86.95,26800.0,71.5072,71.5072,71.2531,71.2695,26800.0
2005-09-30 11:50:00,86.94,87.03,86.77,86.85,24300.0,71.2613,71.335,71.1219,71.1875,24300.0
2005-09-30 12:00:00,86.85,86.9,86.65,86.71,25000.0,71.1875,71.2285,71.0236,71.0727,25000.0
2005-09-30 12:10:00,86.72,86.84,86.71,86.78,22800.0,71.0809,71.1793,71.0727,71.1301,22800.0
2005-09-30 12:20:00,86.78,86.83,86.72,86.81,21700.0,71.1301,71.1711,71.0809,71.1547,21700.0
2005-09-30 12:30:00,86.79,86.89,86.78,86.88,16700.0,71.1383,71.2203,71.1301,71.2121,16700.0
2005-09-30 12:40:00,86.88,86.91,86.83,86.88,24800.0,71.2121,71.2367,71.1711,71.2121,24800.0
2005-09-30 12:50:00,86.87,86.91,86.87,86.91,18100.0,71.2039,71.2367,71.2039,71.2367,18100.0
2005-09-30 13:00:00,86.9,86.96,86.87,86.92,18000.0,71.2285,71.2777,71.2039,71.2449,18000.0
2005-09-30 13:10:00,86.91,86.92,86.75,86.84,23900.0,71.2367,71.2449,71.1055,71.1793,23900.0
2005-09-30 13:20:00,86.83,86.85,86.76,86.84,15200.0,71.1711,71.1875,71.1137,71.1793,15200.0
2005-09-30 13:30:00,86.85,86.86,86.76,86.85,28000.0,71.1875,71.1957,71.1137,71.1875,28000.0
2005-09-30 13:40:00,86.86,86.93,86.82,86.91,27900.0,71.1957,71.2531,71.1629,71.2367,27900.0
2005-09-30 13:50:00,86.9,86.94,86.87,86.92,21700.0,71.2285,71.2613,71.2039,71.2449,21700.0
2005-09-30 14:00:00,86.92,87.0,86.88,86.99,20600.0,71.2449,71.3104,71.2121,71.3023,20600.0
2005-09-30 14:10:00,86.99,87.0,86.88,86.95,22000.0,71.3023,71.3104,71.2121,71.2695,22000.0
2005-09-30 14:20:00,86.94,87.05,86.94,87.01,29400.0,71.2613,71.3514,71.2613,71.3186,29400.0
2005-09-30 14:30:00,87.02,87.11,86.96,87.05,27400.0,71.3268,71.4006,71.2777,71.3514,27400.0
2005-09-30 14:40:00,87.04,87.09,87.01,87.09,27500.0,71.3432,71.3842,71.3186,71.3842,27500.0
2005-09-30 14:50:00,87.07,87.08,86.97,87.06,19700.0,71.3678,71.376,71.2859,71.3596,19700.0
2005-09-30 15:00:00,87.05,87.06,86.95,87.0,19600.0,71.3514,71.3596,71.2695,71.3104,19600.0
2005-09-30 15:10:00,87.01,87.01,86.85,86.91,26400.0,71.3186,71.3186,71.1875,71.2367,26400.0
2005-09-30 15:20:00,86.92,87.0,86.84,86.92,41200.0,71.2449,71.3104,71.1793,71.2449,41200.0
2005-09-30 15:30:00,86.92,86.92,86.78,86.84,38400.0,71.2449,71.2449,71.1301,71.1793,38400.0
2005-09-30 15:40:00,86.8,86.97,86.77,86.96,32800.0,71.1465,71.2859,71.1219,71.2777,32800.0
2005-09-30 15:50:00,86.94,87.12,86.91,87.1,70800.0,71.2613,71.4088,71.2367,71.3924,70800.0
2005-10-03 09:30:00,86.88,87.02,86.6,86.88,51600.0,71.2121,71.3268,70.9826,71.2121,51600.0
2005-10-03 09:40:00,86.88,87.13,86.79,86.87,65400.0,71.2121,71.417,71.1383,71.2039,65400.0
2005-10-03 09:50:00,86.87,87.09,86.72,86.73,59400.0,71.2039,71.3842,71.0809,71.0891,59400.0
2005-10-03 10:00:00,86.69,86.91,86.47,86.6,66000.0,71.0564,71.2367,70.876,70.9826,66000.0
2005-10-03 10:10:00,86.61,86.75,86.5,86.6,69400.0,70.9908,71.1055,70.9006,70.9826,69400.0
2005-10-03 10:20:00,86.61,86.72,86.51,86.54,51800.0,70.9908,71.0809,70.9088,70.9334,51800.0
2005-10-03 10:30:00,86.53,86.64,86.46,86.51,44100.0,70.9252,71.0154,70.8678,70.9088,44100.0
2005-10-03 10:40:00,86.51,86.64,86.49,86.6,71200.0,70.9088,71.0154,70.8924,70.9826,71200.0
2005-10-03 10:50:00,86.62,86.73,86.47,86.48,32800.0,70.999,71.0891,70.876,70.8842,32800.0
2005-10-03 11:00:00,86.49,86.58,86.48,86.5,21500.0,70.8924,70.9662,70.8842,70.9006,21500.0
2005-10-03 11:10:00,86.51,86.65,86.5,86.62,24000.0,70.9088,71.0236,70.9006,70.999,24000.0
2005-10-03 11:20:00,86.62,86.65,86.55,86.58,16900.0,70.999,71.0236,70.9416,70.9662,16900.0
2005-10-03 11:30:00,86.57,86.57,86.47,86.5,21800.0,70.958,70.958,70.876,70.9006,21800.0
2005-10-03 11:40:00,86.51,86.51,86.27,86.28,18400.0,70.9088,70.9088,70.7121,70.7203,18400.0
2005-10-03 11:50:00,86.27,86.4,86.27,86.3,17200.0,70.7121,70.8187,70.7121,70.7367,17200.0
2005-10-03 12:00:00,86.35,86.49,86.33,86.49,17500.0,70.7777,70.8924,70.7613,70.8924,17500.0
2005-10-03 12:10:00,86.5,86.64,86.48,86.51,31900.0,70.9006,71.0154,70.8842,70.9088,31900.0
2005-10-03 12:20:00,86.52,86.69,86.48,86.52,15100.0,70.917,71.0564,70.8842,70.917,15100.0
2005-10-03 12:30:00,86.51,86.61,86.5,86.51,22100.0,70.9088,70.9908,70.9006,70.9088,22100.0
2005-10-03 12:40:00,86.52,86.73,86.5,86.65,22800.0,70.917,71.0891,70.9006,71.0236,22800.0
2005-10-03 12:50:00,86.7,86.7,86.5,86.61,22500.0,71.0646,71.0646,70.9006,70.9908,22500.0
2005-10-03 13:00:00,86.6,86.65,86.5,86.51,16900.0,70.9826,71.0236,70.9006,70.9088,16900.0
2005-10-03 13:10:00,86.49,86.51,86.46,86.5,24500.0,70.8924,70.9088,70.8678,70.9006,24500.0
2005-10-03 13:20:00,86.5,86.53,86.44,86.49,32300.0,70.9006,70.9252,70.8514,70.8924,32300.0
2005-10-03 13:30:00,86.49,86.6,86.45,86.54,19300.0,70.8924,70.9826,70.8596,70.9334,19300.0
2005-10-03 13:40:00,86.51,86.56,86.46,86.5,73400.0,70.9088,70.9498,70.8678,70.9006,73400.0
2005-10-03 13:50:00,86.5,86.58,86.41,86.41,29600.0,70.9006,70.9662,70.8268,70.8268,29600.0
2005-10-03 14:00:00,86.41,86.45,86.3,86.31,26500.0,70.8268,70.8596,70.7367,70.7449,26500.0
2005-10-03 14:10:00,86.31,86.31,86.17,86.25,20500.0,70.7449,70.7449,70.6301,70.6957,20500.0
2005-10-03 14:20:00,86.28,86.32,86.17,86.21,89700.0,70.7203,70.7531,70.6301,70.6629,89700.0
2005-10-03 14:30:00,86.22,86.27,86.18,86.25,34400.0,70.6711,70.7121,70.6383,70.6957,34400.0
2005-10-03 14:40:00,86.27,86.35,86.26,86.27,89000.0,70.7121,70.7777,70.7039,70.7121,89000.0
2005-10-03 14:50:00,86.28,86.32,86.2,86.2,23300.0,70.7203,70.7531,70.6547,70.6547,23300.0
2005-10-03 15:00:00,86.21,86.25,86.15,86.15,40800.0,70.6629,70.6957,70.6137,70.6137,40800.0
2005-10-03 15:10:00,86.14,86.16,86.03,86.05,75300.0,70.6055,70.6219,70.5154,70.5318,75300.0
2005-10-03 15:20:00,86.05,86.14,86.03,86.14,88700.0,70.5318,70.6055,70.5154,70.6055,88700.0
2005-10-03 15:30:00,86.14,86.29,86.1,86.2,105200.0,70.6055,70.7285,70.5728,70.6547,105200.0
2005-10-03 15:40:00,86.21,86.36,86.13,86.32,80600.0,70.6629,70.7859,70.5973,70.7531,80600.0
2005-10-03 15:50:00,86.32,86.37,86.22,86.26,173300.0,70.7531,70.7941,70.6711,70.7039,173300.0
2005-10-04 09:30:00,85.94,86.29,85.8,86.19,75700.0,70.4416,70.7285,70.3269,70.6465,75700.0
2005-10-04 09:40:00,86.14,86.33,86.02,86.33,53100.0,70.6055,70.7613,70.5072,70.7613,53100.0
2005-10-04 09:50:00,86.3,86.3,86.11,86.16,43400.0,70.7367,70.7367,70.581,70.6219,43400.0
2005-10-04 10:00:00,86.18,86.38,86.18,86.27,31700.0,70.6383,70.8023,70.6383,70.7121,31700.0
2005-10-04 10:10:00,86.29,86.63,86.27,86.54,93200.0,70.7285,71.0072,70.7121,70.9334,93200.0
2005-10-04 10:20:00,86.56,86.65,86.49,86.65,69100.0,70.9498,71.0236,70.8924,71.0236,69100.0
2005-10-04 10:30:00,86.65,86.67,86.46,86.5,46400.0,71.0236,71.04,70.8678,70.9006,46400.0
2005-10-04 10:40:00,86.5,86.62,86.49,86.6,24900.0,70.9006,70.999,70.8924,70.9826,24900.0
2005-10-04 10:50:00,86.59,86.66,86.51,86.61,51100.0,70.9744,71.0318,70.9088,70.9908,51100.0
2005-10-04 11:00:00,86.62,86.74,86.61,86.68,24000.0,70.999,71.0973,70.9908,71.0482,24000.0
2005-10-04 11:10:00,86.67,86.77,86.67,86.68,21100.0,71.04,71.1219,71.04,71.0482,21100.0
2005-10-04 11:20:00,86.68,86.7,86.57,86.69,18000.0,71.0482,71.0646,70.958,71.0564,18000.0
2005-10-04 11:30:00,86.69,86.74,86.62,86.68,37100.0,71.0564,71.0973,70.999,71.0482,37100.0
2005-10-04 11:40:00,86.65,86.67,86.53,86.59,24600.0,71.0236,71.04,70.9252,70.9744,24600.0
2005-10-04 11:50:00,86.63,86.64,86.56,86.6,26800.0,71.0072,71.0154,70.9498,70.9826,26800.0
2005-10-04 12:00:00,86.58,86.63,86.5,86.57,52900.0,70.9662,71.0072,70.9006,70.958,52900.0
2005-10-04 12:10:00,86.57,86.8,86.55,86.77,19100.0,70.958,71.1465,70.9416,71.1219,19100.0
2005-10-04 12:20:00,86.77,86.9,86.76,86.86,25500.0,71.1219,71.2285,71.1137,71.1957,25500.0
2005-10-04 12:30:00,86.89,86.9,86.73,86.75,20700.0,71.2203,71.2285,71.0891,71.1055,20700.0
2005-10-04 12:40:00,86.76,86.81,86.72,86.78,18800.0,71.1137,71.1547,71.0809,71.1301,18800.0
2005-10-04 12:50:00,86.77,86.79,86.7,86.75,16200.0,71.1219,71.1383,71.0646,71.1055,16200.0
2005-10-04 13:00:00,86.72,86.94,86.72,86.94,13500.0,71.0809,71.2613,71.0809,71.2613,13500.0
2005-10-04 13:10:00,86.94,87.0,86.94,86.98,24300.0,71.2613,71.3104,71.2613,71.2941,24300.0
2005-10-04 13:20:00,86.98,87.0,86.94,87.0,28600.0,71.2941,71.3104,71.2613,71.3104,28600.0
2005-10-04 13:30:00,86.98,87.0,86.9,86.91,23100.0,71.2941,71.3104,71.2285,71.2367,23100.0
2005-10-04 13:40:00,86.9,86.9,86.79,86.84,17000.0,71.2285,71.2285,71.1383,71.1793,17000.0
2005-10-04 13:50:00,86.85,86.87,86.77,86.87,18100.0,71.1875,71.2039,71.1219,71.2039,18100.0
2005-10-04 14:00:00,86.85,86.95,86.85,86.93,19000.0,71.1875,71.2695,71.1875,71.2531,19000.0
2005-10-04 14:10:00,86.9,86.99,86.9,86.99,15500.0,71.2285,71.3023,71.2285,71.3023,15500.0
2005-10-04 14:20:00,86.99,87.01,86.7,86.71,43300.0,71.3023,71.3186,71.0646,71.0727,43300.0
2005-10-04 14:30:00,86.7,86.94,86.49,86.67,65600.0,71.0646,71.2613,70.8924,71.04,65600.0
2005-10-04 14:40:00,86.67,86.77,86.64,86.64,35100.0,71.04,71.1219,71.0154,71.0154,35100.0
2005-10-04 14:50:00,86.64,86.65,86.26,86.29,32000.0,71.0154,71.0236,70.7039,70.7285,32000.0
2005-10-04 15:00:00,86.25,86.35,86.17,86.17,38300.0,70.6957,70.7777,70.6301,70.6301,38300.0
2005-10-04 15:10:00,86.17,86.17,85.9,86.01,51100.0,70.6301,70.6301,70.4088,70.499,51100.0
2005-10-04 15:20:00,86.01,86.07,85.87,86.03,32500.0,70.499,70.5482,70.3842,70.5154,32500.0
2005-10-04 15:30:00,86.03,86.14,85.87,85.87,70600.0,70.5154,70.6055,70.3842,70.3842,70600.0
2005-10-04 15:40:00,85.83,85.93,85.83,85.89,88300.0,70.3514,70.4334,70.3514,70.4006,88300.0
2005-10-04 15:50:00,85.89,85.94,85.54,85.61,93300.0,70.4006,70.4416,70.1137,70.1711,93300.0
2005-10-05 09:30:00,85.85,85.9,85.4,85.44,120500.0,70.3678,70.4088,69.999,70.0318,120500.0
2005-10-05 09:40:00,85.42,85.66,85.25,85.3,106400.0,70.0154,70.2121,69.876,69.917,106400.0
2005-10-05 09:50:00,85.25,85.35,85.08,85.35,100800.0,69.876,69.958,69.7367,69.958,100800.0
2005-10-05 10:00:00,85.35,85.5,85.25,85.47,85800.0,69.958,70.081,69.876,70.0564,85800.0
2005-10-05 10:10:00,85.42,85.87,85.4,85.85,113000.0,70.0154,70.3842,69.999,70.3678,113000.0
2005-10-05 10:20:00,85.84,86.07,85.82,85.97,45900.0,70.3596,70.5482,70.3432,70.4662,45900.0
2005-10-05 10:30:00,85.97,86.11,85.88,86.1,61800.0,70.4662,70.581,70.3924,70.5728,61800.0
2005-10-05 10:40:00,86.07,86.35,85.98,86.0,45400.0,70.5482,70.7777,70.4744,70.4908,45400.0
2005-10-05 10:50:00,86.0,86.18,86.0,86.13,24000.0,70.4908,70.6383,70.4908,70.5973,24000.0
2005-10-05 11:00:00,86.13,86.15,85.82,86.02,36700.0,70.5973,70.6137,70.3432,70.5072,36700.0
2005-10-05 11:10:00,86.02,86.05,85.93,86.04,31200.0,70.5072,70.5318,70.4334,70.5236,31200.0
2005-10-05 11:20:00,86.04,86.04,85.71,85.75,33600.0,70.5236,70.5236,70.2531,70.2859,33600.0
2005-10-05 11:30:00,85.74,85.92,85.65,85.89,35300.0,70.2777,70.4252,70.2039,70.4006,35300.0
2005-10-05 11:40:00,85.9,85.95,85.8,85.9,34600.0,70.4088,70.4498,70.3269,70.4088,34600.0
2005-10-05 11:50:00,85.9,85.95,85.8,85.95,38300.0,70.4088,70.4498,70.3269,70.4498,38300.0
2005-10-05 12:00:00,85.94,85.94,85.67,85.88,40100.0,70.4416,70.4416,70.2203,70.3924,40100.0
2005-10-05 12:10:00,85.92,86.02,85.86,86.02,28100.0,70.4252,70.5072,70.376,70.5072,28100.0
2005-10-05 12:20:00,85.99,86.1,85.96,85.96,21200.0,70.4826,70.5728,70.458,70.458,21200.0
2005-10-05 12:30:00,85.98,86.13,85.95,86.0,32300.0,70.4744,70.5973,70.4498,70.4908,32300.0
2005-10-05 12:40:00,86.0,86.04,85.97,85.97,10200.0,70.4908,70.5236,70.4662,70.4662,10200.0
2005-10-05 12:50:00,85.99,86.1,85.97,86.03,28700.0,70.4826,70.5728,70.4662,70.5154,28700.0
2005-10-05 13:00:00,86.04,86.19,86.04,86.12,30100.0,70.5236,70.6465,70.5236,70.5891,30100.0
2005-10-05 13:10:00,86.1,86.14,86.09,86.14,16200.0,70.5728,70.6055,70.5646,70.6055,16200.0
2005-10-05 13:20:00,86.14,86.4,86.12,86.36,34900.0,70.6055,70.8187,70.5891,70.7859,34900.0
2005-10-05 13:30:00,86.36,86.53,86.35,86.42,32300.0,70.7859,70.9252,70.7777,70.835,32300.0
2005-10-05 13:40:00,86.42,86.68,86.42,86.64,54800.0,70.835,71.0482,70.835,71.0154,54800.0
2005-10-05 13:50:00,86.6,86.81,86.6,86.68,62700.0,70.9826,71.1547,70.9826,71.0482,62700.0
2005-10-05 14:00:00,86.69,86.76,86.64,86.68,38400.0,71.0564,71.1137,71.0154,71.0482,38400.0
2005-10-05 14:10:00,86.7,86.8,86.65,86.72,36500.0,71.0646,71.1465,71.0236,71.0809,36500.0
2005-10-05 14:20:00,86.74,86.94,86.72,86.79,43000.0,71.0973,71.2613,71.0809,71.1383,43000.0
2005-10-05 14:30:00,86.77,86.77,86.56,86.7,33500.0,71.1219,71.1219,70.9498,71.0646,33500.0
2005-10-05 14:40:00,86.71,86.96,86.71,86.8,60800.0,71.0727,71.2777,71.0727,71.1465,60800.0
2005-10-05 14:50:00,86.8,86.92,86.71,86.75,63500.0,71.1465,71.2449,71.0727,71.1055,63500.0
2005-10-05 15:00:00,86.75,86.75,86.6,86.69,63700.0,71.1055,71.1055,70.9826,71.0564,63700.0
2005-10-05 15:10:00,86.66,86.82,86.63,86.71,85300.0,71.0318,71.1629,71.0072,71.0727,85300.0
2005-10-05 15:20:00,86.7,86.73,86.3,86.34,83800.0,71.0646,71.0891,70.7367,70.7695,83800.0
2005-10-05 15:30:00,86.33,86.34,86.07,86.08,71100.0,70.7613,70.7695,70.5482,70.5564,71100.0
2005-10-05 15:40:00,86.08,86.19,85.9,85.91,69100.0,70.5564,70.6465,70.4088,70.417,69100.0
2005-10-05 15:50:00,85.91,85.93,85.61,85.62,117400.0,70.417,70.4334,70.1711,70.1793,117400.0
2005-10-06 09:30:00,86.33,86.81,86.2,86.75,52400.0,70.7613,71.1547,70.6547,71.1055,52400.0
2005-10-06 09:40:00,86.75,86.75,86.54,86.6,40800.0,71.1055,71.1055,70.9334,70.9826,40800.0
2005-10-06 09:50:00,86.6,86.91,86.32,86.87,55400.0,70.9826,71.2367,70.7531,71.2039,55400.0
2005-10-06 10:00:00,86.87,87.19,86.7,86.72,62000.0,71.2039,71.4662,71.0646,71.0809,62000.0
2005-10-06 10:10:00,86.69,86.9,86.58,86.89,79700.0,71.0564,71.2285,70.9662,71.2203,79700.0
2005-10-06 10:20:00,86.81,87.1,86.81,86.92,83600.0,71.1547,71.3924,71.1547,71.2449,83600.0
2005-10-06 10:30:00,86.92,86.98,86.7,86.72,68800.0,71.2449,71.2941,71.0646,71.0809,68800.0
2005-10-06 10:40:00,86.72,86.94,86.72,86.82,57600.0,71.0809,71.2613,71.0809,71.1629,57600.0
2005-10-06 10:50:00,86.77,86.98,86.77,86.95,42200.0,71.1219,71.2941,71.1219,71.2695,42200.0
2005-10-06 11:00:00,86.98,87.41,86.98,87.38,101000.0,71.2941,71.6465,71.2941,71.6219,101000.0
2005-10-06 11:10:00,87.39,87.72,87.39,87.65,128100.0,71.6301,71.9006,71.6301,71.8432,128100.0
2005-10-06 11:20:00,87.66,87.8,87.48,87.48,55700.0,71.8514,71.9662,71.7039,71.7039,55700.0
2005-10-06 11:30:00,87.48,87.55,87.41,87.53,227500.0,71.7039,71.7613,71.6465,71.7449,227500.0
2005-10-06 11:40:00,87.53,87.77,87.36,87.44,28100.0,71.7449,71.9416,71.6055,71.6711,28100.0
2005-10-06 11:50:00,87.44,87.62,87.39,87.61,34300.0,71.6711,71.8186,71.6301,71.8104,34300.0
2005-10-06 12:00:00,87.6,87.64,87.47,87.48,39700.0,71.8022,71.835,71.6957,71.7039,39700.0
2005-10-06 12:10:00,87.48,87.72,87.47,87.59,45000.0,71.7039,71.9006,71.6957,71.794,45000.0
2005-10-06 12:20:00,87.58,87.67,87.27,87.27,29000.0,71.7859,71.8596,71.5318,71.5318,29000.0
2005-10-06 12:30:00,87.26,87.26,86.97,87.05,39200.0,71.5236,71.5236,71.2859,71.3514,39200.0
2005-10-06 12:40:00,87.08,87.08,86.87,87.03,37000.0,71.376,71.376,71.2039,71.335,37000.0
2005-10-06 12:50:00,87.03,87.13,86.97,87.08,95000.0,71.335,71.417,71.2859,71.376,95000.0
2005-10-06 13:00:00,87.1,87.6,87.1,87.48,61900.0,71.3924,71.8022,71.3924,71.7039,61900.0
2005-10-06 13:10:00,87.47,87.47,87.24,87.24,48000.0,71.6957,71.6957,71.5072,71.5072,48000.0
2005-10-06 13:20:00,87.25,87.44,87.18,87.35,39800.0,71.5154,71.6711,71.458,71.5973,39800.0
2005-10-06 13:30:00,87.33,87.35,87.2,87.29,29100.0,71.5809,71.5973,71.4744,71.5481,29100.0
2005-10-06 13:40:00,87.29,87.4,87.29,87.3,27000.0,71.5481,71.6383,71.5481,71.5563,27000.0
2005-10-06 13:50:00,87.31,87.31,87.1,87.12,69100.0,71.5645,71.5645,71.3924,71.4088,69100.0
2005-10-06 14:00:00,87.12,87.12,86.91,87.03,90000.0,71.4088,71.4088,71.2367,71.335,90000.0
2005-10-06 14:10:00,87.03,87.16,87.0,87.08,35700.0,71.335,71.4416,71.3104,71.376,35700.0
2005-10-06 14:20:00,87.07,87.19,87.03,87.16,45400.0,71.3678,71.4662,71.335,71.4416,45400.0
2005-10-06 14:30:00,87.18,87.21,87.12,87.19,58200.0,71.458,71.4826,71.4088,71.4662,58200.0
2005-10-06 14:40:00,87.19,87.32,87.1,87.29,38700.0,71.4662,71.5727,71.3924,71.5481,38700.0
2005-10-06 14:50:00,87.29,87.37,87.16,87.23,73100.0,71.5481,71.6137,71.4416,71.499,73100.0
2005-10-06 15:00:00,87.21,87.22,87.07,87.14,101600.0,71.4826,71.4908,71.3678,71.4252,101600.0
2005-10-06 15:10:00,87.14,87.23,87.04,87.05,87900.0,71.4252,71.499,71.3432,71.3514,87900.0
2005-10-06 15:20:00,87.04,87.2,86.05,86.75,155400.0,71.3432,71.4744,70.5318,71.1055,155400.0
2005-10-06 15:30:00,86.75,86.78,86.41,86.57,93300.0,71.1055,71.1301,70.8268,70.958,93300.0
2005-10-06 15:40:00,86.52,87.17,86.51,87.17,192500.0,70.917,71.4498,70.9088,71.4498,192500.0
2005-10-06 15:50:00,87.16,87.38,87.15,87.25,138600.0,71.4416,71.6219,71.4334,71.5154,138600.0
2005-10-07 09:30:00,87.39,87.9,87.25,87.71,63000.0,71.6301,72.0481,71.5154,71.8924,63000.0
2005-10-07 09:40:00,87.7,87.79,87.51,87.77,63300.0,71.8842,71.958,71.7285,71.9416,63300.0
2005-10-07 09:50:00,87.78,87.83,87.62,87.62,57700.0,71.9498,71.9908,71.8186,71.8186,57700.0
2005-10-07 10:00:00,87.61,87.69,87.55,87.59,68200.0,71.8104,71.876,71.7613,71.794,68200.0
2005-10-07 10:10:00,87.62,87.8,87.56,87.7,152700.0,71.8186,71.9662,71.7695,71.8842,152700.0
2005-10-07 10:20:00,87.69,87.89,87.6,87.65,100300.0,71.876,72.0399,71.8022,71.8432,100300.0
2005-10-07 10:30:00,87.65,87.75,87.56,87.59,79800.0,71.8432,71.9252,71.7695,71.794,79800.0
2005-10-07 10:40:00,87.58,87.63,87.08,87.25,50600.0,71.7859,71.8268,71.376,71.5154,50600.0
2005-10-07 10:50:00,87.22,87.54,87.18,87.42,55000.0,71.4908,71.7531,71.458,71.6547,55000.0
2005-10-07 11:00:00,87.43,87.43,86.93,86.94,62500.0,71.6629,71.6629,71.2531,71.2613,62500.0
2005-10-07 11:10:00,86.94,86.97,86.85,86.89,62800.0,71.2613,71.2859,71.1875,71.2203,62800.0
2005-10-07 11:20:00,86.89,87.23,86.88,87.15,35100.0,71.2203,71.499,71.2121,71.4334,35100.0
2005-10-07 11:30:00,87.14,87.2,87.05,87.1,21300.0,71.4252,71.4744,71.3514,71.3924,21300.0
2005-10-07 11:40:00,87.13,87.2,87.04,87.1,16100.0,71.417,71.4744,71.3432,71.3924,16100.0
2005-10-07 11:50:00,87.08,87.16,87.04,87.11,41700.0,71.376,71.4416,71.3432,71.4006,41700.0
2005-10-07 12:00:00,87.11,87.11,87.04,87.08,37800.0,71.4006,71.4006,71.3432,71.376,37800.0
2005-10-07 12:10:00,87.07,87.12,87.05,87.05,21100.0,71.3678,71.4088,71.3514,71.3514,21100.0
2005-10-07 12:20:00,87.06,87.06,86.86,86.88,45200.0,71.3596,71.3596,71.1957,71.2121,45200.0
2005-10-07 12:30:00,86.88,86.97,86.73,86.9,65900.0,71.2121,71.2859,71.0891,71.2285,65900.0
2005-10-07 12:40:00,86.9,87.03,86.88,86.9,32500.0,71.2285,71.335,71.2121,71.2285,32500.0
2005-10-07 12:50:00,86.9,86.96,86.9,86.93,15700.0,71.2285,71.2777,71.2285,71.2531,15700.0
2005-10-07 13:00:00,86.94,87.13,86.91,87.13,27600.0,71.2613,71.417,71.2367,71.417,27600.0
2005-10-07 13:10:00,87.14,87.34,87.14,87.34,24000.0,71.4252,71.5891,71.4252,71.5891,24000.0
2005-10-07 13:20:00,87.34,87.63,87.32,87.46,20100.0,71.5891,71.8268,71.5727,71.6875,20100.0
2005-10-07 13:30:00,87.46,87.6,87.4,87.42,20400.0,71.6875,71.8022,71.6383,71.6547,20400.0
2005-10-07 13:40:00,87.42,87.46,87.41,87.43,16200.0,71.6547,71.6875,71.6465,71.6629,16200.0
2005-10-07 13:50:00,87.44,87.48,87.33,87.41,16700.0,71.6711,71.7039,71.5809,71.6465,16700.0
2005-10-07 14:00:00,87.41,87.45,87.15,87.31,38600.0,71.6465,71.6793,71.4334,71.5645,38600.0
2005-10-07 14:10:00,87.31,87.35,87.17,87.27,24700.0,71.5645,71.5973,71.4498,71.5318,24700.0
2005-10-07 14:20:00,87.27,87.29,87.2,87.21,21900.0,71.5318,71.5481,71.4744,71.4826,21900.0
2005-10-07 14:30:00,87.21,87.29,87.1,87.2,25200.0,71.4826,71.5481,71.3924,71.4744,25200.0
2005-10-07 14:40:00,87.19,87.3,87.1,87.19,44400.0,71.4662,71.5563,71.3924,71.4662,44400.0
2005-10-07 14:50:00,87.17,87.18,86.9,86.91,45100.0,71.4498,71.458,71.2285,71.2367,45100.0
2005-10-07 15:00:00,86.91,87.05,86.85,87.02,44800.0,71.2367,71.3514,71.1875,71.3268,44800.0
2005-10-07 15:10:00,87.09,87.09,86.97,87.0,34100.0,71.3842,71.3842,71.2859,71.3104,34100.0
2005-10-07 15:20:00,87.02,87.02,86.92,86.96,40900.0,71.3268,71.3268,71.2449,71.2777,40900.0
2005-10-07 15:30:00,86.96,87.0,86.86,86.89,54500.0,71.2777,71.3104,71.1957,71.2203,54500.0
2005-10-07 15:40:00,86.91,87.2,86.85,87.2,55400.0,71.2367,71.4744,71.1875,71.4744,55400.0
2005-10-07 15:50:00,87.2,87.38,87.09,87.37,95300.0,71.4744,71.6219,71.3842,71.6137,95300.0
2005-10-10 09:30:00,87.65,87.78,87.08,87.78,37500.0,71.8432,71.9498,71.376,71.9498,37500.0
2005-10-10 09:40:00,87.79,88.09,87.58,88.09,45700.0,71.958,72.2039,71.7859,72.2039,45700.0
2005-10-10 09:50:00,88.12,88.28,88.06,88.22,36500.0,72.2285,72.3596,72.1793,72.3104,36500.0
2005-10-10 10:00:00,88.22,88.32,88.0,88.09,67800.0,72.3104,72.3924,72.1301,72.2039,67800.0
2005-10-10 10:10:00,88.18,88.19,87.91,88.15,52200.0,72.2776,72.2858,72.0563,72.2531,52200.0
2005-10-10 10:20:00,88.16,88.44,88.12,88.28,55100.0,72.2613,72.4908,72.2285,72.3596,55100.0
2005-10-10 10:30:00,88.29,88.34,88.12,88.14,27600.0,72.3678,72.4088,72.2285,72.2449,27600.0
2005-10-10 10:40:00,88.15,88.35,88.12,88.3,35800.0,72.2531,72.417,72.2285,72.376,35800.0
2005-10-10 10:50:00,88.29,88.48,88.18,88.23,47600.0,72.3678,72.5235,72.2776,72.3186,47600.0
2005-10-10 11:00:00,88.23,88.46,88.19,88.31,18900.0,72.3186,72.5072,72.2858,72.3842,18900.0
2005-10-10 11:10:00,88.31,88.32,88.16,88.16,14800.0,72.3842,72.3924,72.2613,72.2613,14800.0
2005-10-10 11:20:00,88.17,88.25,88.11,88.21,30100.0,72.2695,72.335,72.2203,72.3022,30100.0
2005-10-10 11:30:00,88.2,88.24,88.05,88.05,36200.0,72.294,72.3268,72.1711,72.1711,36200.0
2005-10-10 11:40:00,88.07,88.17,88.03,88.13,31200.0,72.1875,72.2695,72.1547,72.2367,31200.0
2005-10-10 11:50:00,88.11,88.18,88.06,88.11,14200.0,72.2203,72.2776,72.1793,72.2203,14200.0
2005-10-10 12:00:00,88.12,88.39,88.12,88.39,20000.0,72.2285,72.4498,72.2285,72.4498,20000.0
2005-10-10 12:10:00,88.39,88.39,88.33,88.35,12700.0,72.4498,72.4498,72.4006,72.417,12700.0
2005-10-10 12:20:00,88.36,88.49,88.36,88.43,18200.0,72.4252,72.5317,72.4252,72.4826,18200.0
2005-10-10 12:30:00,88.44,88.48,88.42,88.48,29000.0,72.4908,72.5235,72.4744,72.5235,29000.0
2005-10-10 12:40:00,88.48,88.5,88.37,88.42,25900.0,72.5235,72.5399,72.4334,72.4744,25900.0
2005-10-10 12:50:00,88.43,88.6,88.4,88.43,30600.0,72.4826,72.6219,72.458,72.4826,30600.0
2005-10-10 13:00:00,88.43,88.44,88.27,88.3,14000.0,72.4826,72.4908,72.3514,72.376,14000.0
2005-10-10 13:10:00,88.3,88.34,88.24,88.29,17100.0,72.376,72.4088,72.3268,72.3678,17100.0
2005-10-10 13:20:00,88.29,88.32,88.15,88.15,22400.0,72.3678,72.3924,72.2531,72.2531,22400.0
2005-10-10 13:30:00,88.21,88.42,88.19,88.4,17300.0,72.3022,72.4744,72.2858,72.458,17300.0
2005-10-10 13:40:00,88.39,88.39,88.16,88.19,16300.0,72.4498,72.4498,72.2613,72.2858,16300.0
2005-10-10 13:50:00,88.18,88.23,88.07,88.23,21200.0,72.2776,72.3186,72.1875,72.3186,21200.0
2005-10-10 14:00:00,88.23,88.27,88.1,88.17,17900.0,72.3186,72.3514,72.2121,72.2695,17900.0
2005-10-10 14:10:00,88.18,88.25,88.0,88.05,31600.0,72.2776,72.335,72.1301,72.1711,31600.0
2005-10-10 14:20:00,88.01,88.11,87.81,87.98,51000.0,72.1383,72.2203,71.9744,72.1137,51000.0
2005-10-10 14:30:00,87.92,88.02,87.91,87.91,12000.0,72.0645,72.1465,72.0563,72.0563,12000.0
2005-10-10 14:40:00,87.92,88.01,87.88,87.91,19700.0,72.0645,72.1383,72.0317,72.0563,19700.0
2005-10-10 14:50:00,87.92,88.34,87.91,88.14,62800.0,72.0645,72.4088,72.0563,72.2449,62800.0
2005-10-10 15:00:00,88.17,88.22,88.07,88.12,26200.0,72.2695,72.3104,72.1875,72.2285,26200.0
2005-10-10 15:10:00,88.11,88.13,88.04,88.09,20400.0,72.2203,72.2367,72.1629,72.2039,20400.0
2005-10-10 15:20:00,88.11,88.2,88.05,88.05,26700.0,72.2203,72.294,72.1711,72.1711,26700.0
2005-10-10 15:30:00,88.05,88.22,87.95,88.19,47400.0,72.1711,72.3104,72.0891,72.2858,47400.0
2005-10-10 15:40:00,88.18,88.18,87.9,87.9,44500.0,72.2776,72.2776,72.0481,72.0481,44500.0
2005-10-10 15:50:00,87.87,88.05,87.85,88.04,65800.0,72.0236,72.1711,72.0072,72.1629,65800.0
2005-10-11 09:30:00,88.35,88.7,88.21,88.46,88000.0,72.417,72.7039,72.3022,72.5072,88000.0
2005-10-11 09:40:00,88.47,88.57,88.15,88.23,63300.0,72.5153,72.5973,72.2531,72.3186,63300.0
2005-10-11 09:50:00,88.23,88.49,88.21,88.43,46300.0,72.3186,72.5317,72.3022,72.4826,46300.0
2005-10-11 10:00:00,88.47,88.49,88.16,88.23,52100.0,72.5153,72.5317,72.2613,72.3186,52100.0
2005-10-11 10:10:00,88.23,88.29,88.12,88.26,69700.0,72.3186,72.3678,72.2285,72.3432,69700.0
2005-10-11 10:20:00,88.25,88.44,88.25,88.35,32800.0,72.335,72.4908,72.335,72.417,32800.0
2005-10-11 10:30:00,88.35,88.42,88.11,88.11,32700.0,72.417,72.4744,72.2203,72.2203,32700.0
2005-10-11 10:40:00,88.11,88.3,88.05,88.06,54500.0,72.2203,72.376,72.1711,72.1793,54500.0
2005-10-11 10:50:00,88.06,88.26,87.94,88.16,40700.0,72.1793,72.3432,72.0809,72.2613,40700.0
2005-10-11 11:00:00,88.18,88.26,88.02,88.05,43900.0,72.2776,72.3432,72.1465,72.1711,43900.0
2005-10-11 11:10:00,88.06,88.31,88.01,88.3,33400.0,72.1793,72.3842,72.1383,72.376,33400.0
2005-10-11 11:20:00,88.3,88.37,88.1,88.15,24500.0,72.376,72.4334,72.2121,72.2531,24500.0
2005-10-11 11:30:00,88.14,88.15,88.0,88.09,22300.0,72.2449,72.2531,72.1301,72.2039,22300.0
2005-10-11 11:40:00,88.1,88.21,88.06,88.06,17400.0,72.2121,72.3022,72.1793,72.1793,17400.0
2005-10-11 11:50:00,88.06,88.24,88.06,88.2,14700.0,72.1793,72.3268,72.1793,72.294,14700.0
2005-10-11 12:00:00,88.19,88.24,88.11,88.16,16700.0,72.2858,72.3268,72.2203,72.2613,16700.0
2005-10-11 12:10:00,88.12,88.12,88.07,88.09,27600.0,72.2285,72.2285,72.1875,72.2039,27600.0
2005-10-11 12:20:00,88.06,88.3,88.06,88.24,34300.0,72.1793,72.376,72.1793,72.3268,34300.0
2005-10-11 12:30:00,88.25,88.43,88.25,88.43,13400.0,72.335,72.4826,72.335,72.4826,13400.0
2005-10-11 12:40:00,88.44,88.59,88.44,88.58,19400.0,72.4908,72.6137,72.4908,72.6055,19400.0
2005-10-11 12:50:00,88.58,88.58,88.45,88.46,7800.0,72.6055,72.6055,72.499,72.5072,7800.0
2005-10-11 13:00:00,88.46,88.62,88.4,88.62,29200.0,72.5072,72.6383,72.458,72.6383,29200.0
2005-10-11 13:10:00,88.66,88.75,88.58,88.63,15100.0,72.6711,72.7449,72.6055,72.6465,15100.0
2005-10-11 13:20:00,88.65,88.75,88.63,88.74,22700.0,72.6629,72.7449,72.6465,72.7367,22700.0
2005-10-11 13:30:00,88.71,88.71,88.47,88.47,18000.0,72.7121,72.7121,72.5153,72.5153,18000.0
2005-10-11 13:40:00,88.43,88.65,88.38,88.51,28500.0,72.4826,72.6629,72.4416,72.5481,28500.0
2005-10-11 13:50:00,88.51,88.52,88.34,88.38,14000.0,72.5481,72.5563,72.4088,72.4416,14000.0
2005-10-11 14:00:00,88.34,88.37,88.1,88.28,27800.0,72.4088,72.4334,72.2121,72.3596,27800.0
2005-10-11 14:10:00,88.24,88.84,88.23,88.74,127400.0,72.3268,72.8186,72.3186,72.7367,127400.0
2005-10-11 14:20:00,88.74,88.74,88.47,88.47,26400.0,72.7367,72.7367,72.5153,72.5153,26400.0
2005-10-11 14:30:00,88.42,88.47,88.24,88.24,20800.0,72.4744,72.5153,72.3268,72.3268,20800.0
2005-10-11 14:40:00,88.22,88.34,88.11,88.14,45600.0,72.3104,72.4088,72.2203,72.2449,45600.0
2005-10-11 14:50:00,88.19,88.25,88.02,88.18,34400.0,72.2858,72.335,72.1465,72.2776,34400.0
2005-10-11 15:00:00,88.16,88.25,88.07,88.16,37700.0,72.2613,72.335,72.1875,72.2613,37700.0
2005-10-11 15:10:00,88.15,88.4,88.1,88.22,29600.0,72.2531,72.458,72.2121,72.3104,29600.0
2005-10-11 15:20:00,88.21,88.21,88.01,88.14,69600.0,72.3022,72.3022,72.1383,72.2449,69600.0
2005-10-11 15:30:00,88.12,88.28,88.0,88.16,57200.0,72.2285,72.3596,72.1301,72.2613,57200.0
2005-10-11 15:40:00,88.17,88.4,88.16,88.19,36600.0,72.2695,72.458,72.2613,72.2858,36600.0
2005-10-11 15:50:00,88.19,88.33,88.16,88.25,59100.0,72.2858,72.4006,72.2613,72.335,59100.0
2005-10-12 09:30:00,87.96,88.3,87.72,87.95,67700.0,72.0973,72.376,71.9006,72.0891,67700.0
2005-10-12 09:40:00,87.9,88.58,87.9,88.53,36000.0,72.0481,72.6055,72.0481,72.5645,36000.0
2005-10-12 09:50:00,88.51,88.89,88.31,88.85,66500.0,72.5481,72.8596,72.3842,72.8268,66500.0
2005-10-12 10:00:00,88.85,88.86,88.44,88.51,29400.0,72.8268,72.835,72.4908,72.5481,29400.0
2005-10-12 10:10:00,88.51,88.6,88.41,88.59,22900.0,72.5481,72.6219,72.4662,72.6137,22900.0
2005-10-12 10:20:00,88.6,88.64,88.33,88.64,28700.0,72.6219,72.6547,72.4006,72.6547,28700.0
2005-10-12 10:30:00,88.63,88.63,88.39,88.39,25700.0,72.6465,72.6465,72.4498,72.4498,25700.0
2005-10-12 10:40:00,88.39,88.64,88.34,88.37,39700.0,72.4498,72.6547,72.4088,72.4334,39700.0
2005-10-12 10:50:00,88.32,88.36,87.78,87.79,60000.0,72.3924,72.4252,71.9498,71.958,60000.0
2005-10-12 11:00:00,87.79,88.02,87.67,87.76,58000.0,71.958,72.1465,71.8596,71.9334,58000.0
2005-10-12 11:10:00,87.77,87.86,87.28,87.37,115300.0,71.9416,72.0154,71.54,71.6137,115300.0
2005-10-12 11:20:00,87.37,87.5,87.16,87.48,82400.0,71.6137,71.7203,71.4416,71.7039,82400.0
2005-10-12 11:30:00,87.47,87.51,87.36,87.37,18000.0,71.6957,71.7285,71.6055,71.6137,18000.0
2005-10-12 11:40:00,87.37,87.43,87.23,87.25,19400.0,71.6137,71.6629,71.499,71.5154,19400.0
2005-10-12 11:50:00,87.26,87.27,87.1,87.18,20500.0,71.5236,71.5318,71.3924,71.458,20500.0
2005-10-12 12:00:00,87.17,87.35,87.01,87.31,35100.0,71.4498,71.5973,71.3186,71.5645,35100.0
2005-10-12 12:10:00,87.27,87.46,87.16,87.41,34700.0,71.5318,71.6875,71.4416,71.6465,34700.0
2005-10-12 12:20:00,87.38,87.38,87.14,87.17,25800.0,71.6219,71.6219,71.4252,71.4498,25800.0
2005-10-12 12:30:00,87.17,87.17,87.07,87.12,21900.0,71.4498,71.4498,71.3678,71.4088,21900.0
2005-10-12 12:40:00,87.12,87.31,87.02,87.02,39800.0,71.4088,71.5645,71.3268,71.3268,39800.0
2005-10-12 12:50:00,87.02,87.02,86.92,86.97,35400.0,71.3268,71.3268,71.2449,71.2859,35400.0
2005-10-12 13:00:00,86.98,87.0,86.86,86.99,28700.0,71.2941,71.3104,71.1957,71.3023,28700.0
2005-10-12 13:10:00,86.99,87.1,86.87,87.07,44200.0,71.3023,71.3924,71.2039,71.3678,44200.0
2005-10-12 13:20:00,87.1,87.21,86.95,86.98,33200.0,71.3924,71.4826,71.2695,71.2941,33200.0
2005-10-12 13:30:00,86.97,87.0,86.82,86.95,19400.0,71.2859,71.3104,71.1629,71.2695,19400.0
2005-10-12 13:40:00,86.96,86.96,86.72,86.84,25000.0,71.2777,71.2777,71.0809,71.1793,25000.0
2005-10-12 13:50:00,86.84,86.93,86.72,86.73,50200.0,71.1793,71.2531,71.0809,71.0891,50200.0
2005-10-12 14:00:00,86.72,86.94,86.65,86.75,25800.0,71.0809,71.2613,71.0236,71.1055,25800.0
2005-10-12 14:10:00,86.73,86.76,86.48,86.62,35500.0,71.0891,71.1137,70.8842,70.999,35500.0
2005-10-12 14:20:00,86.6,86.67,86.34,86.66,39300.0,70.9826,71.04,70.7695,71.0318,39300.0
2005-10-12 14:30:00,86.69,86.74,86.57,86.62,34600.0,71.0564,71.0973,70.958,70.999,34600.0
2005-10-12 14:40:00,86.55,86.99,86.49,86.88,49300.0,70.9416,71.3023,70.8924,71.2121,49300.0
2005-10-12 14:50:00,86.86,86.97,86.7,86.7,36400.0,71.1957,71.2859,71.0646,71.0646,36400.0
2005-10-12 15:00:00,86.69,86.96,86.6,86.82,37700.0,71.0564,71.2777,70.9826,71.1629,37700.0
2005-10-12 15:10:00,86.82,86.87,86.7,86.75,31500.0,71.1629,71.2039,71.0646,71.1055,31500.0
2005-10-12 15:20:00,86.79,87.0,86.79,86.88,61200.0,71.1383,71.3104,71.1383,71.2121,61200.0
2005-10-12 15:30:00,86.88,86.94,86.69,86.94,68700.0,71.2121,71.2613,71.0564,71.2613,68700.0
2005-10-12 15:40:00,86.94,87.15,86.82,87.14,66000.0,71.2613,71.4334,71.1629,71.4252,66000.0
2005-10-12 15:50:00,87.13,87.38,87.05,87.1,68000.0,71.417,71.6219,71.3514,71.3924,68000.0
2005-10-13 09:30:00,86.5,87.09,86.4,86.82,47300.0,70.9006,71.3842,70.8187,71.1629,47300.0
2005-10-13 09:40:00,86.87,86.98,86.5,86.57,64200.0,71.2039,71.2941,70.9006,70.958,64200.0
2005-10-13 09:50:00,86.5,86.52,86.02,86.25,79900.0,70.9006,70.917,70.5072,70.6957,79900.0
2005-10-13 10:00:00,86.26,86.5,86.17,86.5,69800.0,70.7039,70.9006,70.6301,70.9006,69800.0
2005-10-13 10:10:00,86.49,86.85,86.46,86.85,55000.0,70.8924,71.1875,70.8678,71.1875,55000.0
2005-10-13 10:20:00,86.78,87.05,86.75,86.8,25900.0,71.1301,71.3514,71.1055,71.1465,25900.0
2005-10-13 10:30:00,86.8,86.86,86.32,86.86,37300.0,71.1465,71.1957,70.7531,71.1957,37300.0
2005-10-13 10:40:00,86.88,87.07,86.88,87.0,32600.0,71.2121,71.3678,71.2121,71.3104,32600.0
2005-10-13 10:50:00,86.99,87.18,86.79,86.89,35400.0,71.3023,71.458,71.1383,71.2203,35400.0
2005-10-13 11:00:00,86.88,87.05,86.78,86.78,40900.0,71.2121,71.3514,71.1301,71.1301,40900.0
2005-10-13 11:10:00,86.78,86.78,86.51,86.62,17400.0,71.1301,71.1301,70.9088,70.999,17400.0
2005-10-13 11:20:00,86.6,86.67,86.51,86.64,13900.0,70.9826,71.04,70.9088,71.0154,13900.0
2005-10-13 11:30:00,86.64,86.65,86.37,86.48,28700.0,71.0154,71.0236,70.7941,70.8842,28700.0
2005-10-13 11:40:00,86.48,86.5,86.22,86.27,19800.0,70.8842,70.9006,70.6711,70.7121,19800.0
2005-10-13 11:50:00,86.27,86.31,86.03,86.09,34800.0,70.7121,70.7449,70.5154,70.5646,34800.0
2005-10-13 12:00:00,86.1,86.18,86.09,86.1,39200.0,70.5728,70.6383,70.5646,70.5728,39200.0
2005-10-13 12:10:00,86.1,86.3,86.07,86.24,31300.0,70.5728,70.7367,70.5482,70.6875,31300.0
2005-10-13 12:20:00,86.21,86.39,86.1,86.31,52100.0,70.6629,70.8105,70.5728,70.7449,52100.0
2005-10-13 12:30:00,86.33,86.65,86.31,86.4,82600.0,70.7613,71.0236,70.7449,70.8187,82600.0
2005-10-13 12:40:00,86.4,86.65,86.36,86.65,21500.0,70.8187,71.0236,70.7859,71.0236,21500.0
2005-10-13 12:50:00,86.65,86.65,86.3,86.52,27100.0,71.0236,71.0236,70.7367,70.917,27100.0
2005-10-13 13:00:00,86.52,86.52,86.3,86.41,29100.0,70.917,70.917,70.7367,70.8268,29100.0
2005-10-13 13:10:00,86.38,86.5,86.3,86.31,19100.0,70.8023,70.9006,70.7367,70.7449,19100.0
2005-10-13 13:20:00,86.34,86.41,86.28,86.33,7500.0,70.7695,70.8268,70.7203,70.7613,7500.0
2005-10-13 13:30:00,86.31,86.32,86.2,86.24,12300.0,70.7449,70.7531,70.6547,70.6875,12300.0
2005-10-13 13:40:00,86.23,86.24,85.98,86.12,23300.0,70.6793,70.6875,70.4744,70.5891,23300.0
2005-10-13 13:50:00,86.12,86.26,86.12,86.21,46900.0,70.5891,70.7039,70.5891,70.6629,46900.0
2005-10-13 14:00:00,86.22,86.33,86.21,86.27,72000.0,70.6711,70.7613,70.6629,70.7121,72000.0
2005-10-13 14:10:00,86.28,86.38,86.1,86.36,55300.0,70.7203,70.8023,70.5728,70.7859,55300.0
2005-10-13 14:20:00,86.36,86.76,86.32,86.44,33000.0,70.7859,71.1137,70.7531,70.8514,33000.0
2005-10-13 14:30:00,86.44,86.62,86.44,86.57,79800.0,70.8514,70.999,70.8514,70.958,79800.0
2005-10-13 14:40:00,86.57,86.73,86.47,86.51,30600.0,70.958,71.0891,70.876,70.9088,30600.0
2005-10-13 14:50:00,86.5,86.52,86.32,86.44,31600.0,70.9006,70.917,70.7531,70.8514,31600.0
2005-10-13 15:00:00,86.44,86.53,86.4,86.44,36700.0,70.8514,70.9252,70.8187,70.8514,36700.0
2005-10-13 15:10:00,86.45,86.45,86.22,86.28,48700.0,70.8596,70.8596,70.6711,70.7203,48700.0
2005-10-13 15:20:00,86.27,86.36,86.22,86.36,39300.0,70.7121,70.7859,70.6711,70.7859,39300.0
2005-10-13 15:30:00,86.36,86.47,86.32,86.47,50100.0,70.7859,70.876,70.7531,70.876,50100.0
2005-10-13 15:40:00,86.47,86.68,86.4,86.62,63700.0,70.876,71.0482,70.8187,70.999,63700.0
2005-10-13 15:50:00,86.63,86.71,86.57,86.58,116300.0,71.0072,71.0727,70.958,70.9662,116300.0
2005-10-14 09:30:00,86.9,87.02,86.49,86.58,66900.0,71.2285,71.3268,70.8924,70.9662,66900.0
2005-10-14 09:40:00,86.5,86.63,86.22,86.42,61700.0,70.9006,71.0072,70.6711,70.835,61700.0
2005-10-14 09:50:00,86.42,86.81,86.32,86.46,40600.0,70.835,71.1547,70.7531,70.8678,40600.0
2005-10-14 10:00:00,86.49,86.76,86.35,86.43,25000.0,70.8924,71.1137,70.7777,70.8432,25000.0
2005-10-14 10:10:00,86.41,86.61,86.18,86.22,36800.0,70.8268,70.9908,70.6383,70.6711,36800.0
2005-10-14 10:20:00,86.18,86.37,86.1,86.1,51800.0,70.6383,70.7941,70.5728,70.5728,51800.0
2005-10-14 10:30:00,86.1,86.27,86.04,86.18,50600.0,70.5728,70.7121,70.5236,70.6383,50600.0
2005-10-14 10:40:00,86.18,86.25,86.05,86.15,48100.0,70.6383,70.6957,70.5318,70.6137,48100.0
2005-10-14 10:50:00,86.15,86.18,86.02,86.04,18800.0,70.6137,70.6383,70.5072,70.5236,18800.0
2005-10-14 11:00:00,86.02,86.2,85.96,86.17,23000.0,70.5072,70.6547,70.458,70.6301,23000.0
2005-10-14 11:10:00,86.13,86.47,86.11,86.43,27000.0,70.5973,70.876,70.581,70.8432,27000.0
2005-10-14 11:20:00,86.43,86.43,86.11,86.19,26900.0,70.8432,70.8432,70.581,70.6465,26900.0
2005-10-14 11:30:00,86.19,86.26,86.1,86.26,18400.0,70.6465,70.7039,70.5728,70.7039,18400.0
2005-10-14 11:40:00,86.3,86.51,86.25,86.48,23200.0,70.7367,70.9088,70.6957,70.8842,23200.0
2005-10-14 11:50:00,86.48,86.57,86.37,86.57,28000.0,70.8842,70.958,70.7941,70.958,28000.0
2005-10-14 12:00:00,86.59,86.85,86.52,86.8,45600.0,70.9744,71.1875,70.917,71.1465,45600.0
2005-10-14 12:10:00,86.81,86.92,86.75,86.9,33400.0,71.1547,71.2449,71.1055,71.2285,33400.0
2005-10-14 12:20:00,86.89,86.95,86.8,86.94,20200.0,71.2203,71.2695,71.1465,71.2613,20200.0
2005-10-14 12:30:00,86.92,87.01,86.9,87.0,20200.0,71.2449,71.3186,71.2285,71.3104,20200.0
2005-10-14 12:40:00,87.01,87.13,86.86,86.91,22700.0,71.3186,71.417,71.1957,71.2367,22700.0
2005-10-14 12:50:00,86.9,86.9,86.57,86.58,18700.0,71.2285,71.2285,70.958,70.9662,18700.0
2005-10-14 13:00:00,86.55,86.64,86.41,86.63,19500.0,70.9416,71.0154,70.8268,71.0072,19500.0
2005-10-14 13:10:00,86.6,86.76,86.49,86.65,21300.0,70.9826,71.1137,70.8924,71.0236,21300.0
2005-10-14 13:20:00,86.61,86.89,86.55,86.86,12200.0,70.9908,71.2203,70.9416,71.1957,12200.0
2005-10-14 13:30:00,86.89,86.9,86.65,86.67,10700.0,71.2203,71.2285,71.0236,71.04,10700.0
2005-10-14 13:40:00,86.66,86.78,86.59,86.66,12600.0,71.0318,71.1301,70.9744,71.0318,12600.0
2005-10-14 13:50:00,86.66,86.84,86.6,86.77,15900.0,71.0318,71.1793,70.9826,71.1219,15900.0
2005-10-14 14:00:00,86.74,86.74,86.47,86.62,16300.0,71.0973,71.0973,70.876,70.999,16300.0
2005-10-14 14:10:00,86.63,86.78,86.61,86.64,12800.0,71.0072,71.1301,70.9908,71.0154,12800.0
2005-10-14 14:20:00,86.64,86.76,86.62,86.74,8700.0,71.0154,71.1137,70.999,71.0973,8700.0
2005-10-14 14:30:00,86.72,86.83,86.71,86.79,22400.0,71.0809,71.1711,71.0727,71.1383,22400.0
2005-10-14 14:40:00,86.79,86.8,86.69,86.79,31600.0,71.1383,71.1465,71.0564,71.1383,31600.0
2005-10-14 14:50:00,86.8,87.26,86.8,87.14,54400.0,71.1465,71.5236,71.1465,71.4252,54400.0
2005-10-14 15:00:00,87.14,87.3,87.11,87.23,53900.0,71.4252,71.5563,71.4006,71.499,53900.0
2005-10-14 15:10:00,87.24,87.3,87.16,87.28,51200.0,71.5072,71.5563,71.4416,71.54,51200.0
2005-10-14 15:20:00,87.28,87.44,87.24,87.32,35300.0,71.54,71.6711,71.5072,71.5727,35300.0
2005-10-14 15:30:00,87.3,87.66,87.29,87.61,42400.0,71.5563,71.8514,71.5481,71.8104,42400.0
2005-10-14 15:40:00,87.62,87.69,87.42,87.66,51800.0,71.8186,71.876,71.6547,71.8514,51800.0
2005-10-14 15:50:00,87.66,87.7,87.55,87.69,83100.0,71.8514,71.8842,71.7613,71.876,83100.0
2005-10-17 09:30:00,87.6,87.88,87.31,87.87,31600.0,71.8022,72.0317,71.5645,72.0236,31600.0
2005-10-17 09:40:00,87.86,87.91,87.69,87.73,24600.0,72.0154,72.0563,71.876,71.9088,24600.0
2005-10-17 09:50:00,87.73,87.8,87.48,87.61,20100.0,71.9088,71.9662,71.7039,71.8104,20100.0
2005-10-17 10:00:00,87.55,88.02,87.55,87.7,30300.0,71.7613,72.1465,71.7613,71.8842,30300.0
2005-10-17 10:10:00,87.69,87.77,87.65,87.68,21500.0,71.876,71.9416,71.8432,71.8678,21500.0
2005-10-17 10:20:00,87.68,87.73,87.54,87.67,28200.0,71.8678,71.9088,71.7531,71.8596,28200.0
2005-10-17 10:30:00,87.68,87.73,87.56,87.56,19300.0,71.8678,71.9088,71.7695,71.7695,19300.0
2005-10-17 10:40:00,87.57,87.57,87.34,87.39,44800.0,71.7777,71.7777,71.5891,71.6301,44800.0
2005-10-17 10:50:00,87.39,87.48,87.25,87.44,38200.0,71.6301,71.7039,71.5154,71.6711,38200.0
2005-10-17 11:00:00,87.43,87.49,87.32,87.46,20900.0,71.6629,71.7121,71.5727,71.6875,20900.0
2005-10-17 11:10:00,87.45,87.64,87.45,87.57,14600.0,71.6793,71.835,71.6793,71.7777,14600.0
2005-10-17 11:20:00,87.56,87.65,87.34,87.62,23500.0,71.7695,71.8432,71.5891,71.8186,23500.0
2005-10-17 11:30:00,87.62,87.62,87.43,87.6,20600.0,71.8186,71.8186,71.6629,71.8022,20600.0
2005-10-17 11:40:00,87.6,87.66,87.54,87.64,9700.0,71.8022,71.8514,71.7531,71.835,9700.0
2005-10-17 11:50:00,87.66,87.74,87.62,87.74,15300.0,71.8514,71.917,71.8186,71.917,15300.0
2005-10-17 12:00:00,87.76,87.78,87.63,87.69,16400.0,71.9334,71.9498,71.8268,71.876,16400.0
2005-10-17 12:10:00,87.69,87.73,87.66,87.71,12500.0,71.876,71.9088,71.8514,71.8924,12500.0
2005-10-17 12:20:00,87.7,87.7,87.58,87.62,15600.0,71.8842,71.8842,71.7859,71.8186,15600.0
2005-10-17 12:30:00,87.62,87.62,87.43,87.43,14100.0,71.8186,71.8186,71.6629,71.6629,14100.0
2005-10-17 12:40:00,87.42,87.43,87.24,87.35,34000.0,71.6547,71.6629,71.5072,71.5973,34000.0
2005-10-17 12:50:00,87.33,87.53,87.31,87.53,42100.0,71.5809,71.7449,71.5645,71.7449,42100.0
2005-10-17 13:00:00,87.51,87.51,87.37,87.5,21100.0,71.7285,71.7285,71.6137,71.7203,21100.0
2005-10-17 13:10:00,87.5,87.5,87.43,87.45,10100.0,71.7203,71.7203,71.6629,71.6793,10100.0
2005-10-17 13:20:00,87.44,87.66,87.43,87.66,16400.0,71.6711,71.8514,71.6629,71.8514,16400.0
2005-10-17 13:30:00,87.67,87.69,87.61,87.61,10200.0,71.8596,71.876,71.8104,71.8104,10200.0
2005-10-17 13:40:00,87.62,87.71,87.59,87.71,8400.0,71.8186,71.8924,71.794,71.8924,8400.0
2005-10-17 13:50:00,87.72,87.8,87.7,87.71,9400.0,71.9006,71.9662,71.8842,71.8924,9400.0
2005-10-17 14:00:00,87.7,87.7,87.55,87.57,18500.0,71.8842,71.8842,71.7613,71.7777,18500.0
2005-10-17 14:10:00,87.56,87.65,87.51,87.51,9000.0,71.7695,71.8432,71.7285,71.7285,9000.0
2005-10-17 14:20:00,87.51,87.56,87.43,87.45,8900.0,71.7285,71.7695,71.6629,71.6793,8900.0
2005-10-17 14:30:00,87.45,87.8,87.41,87.79,36700.0,71.6793,71.9662,71.6465,71.958,36700.0
2005-10-17 14:40:00,87.8,87.85,87.67,87.73,12300.0,71.9662,72.0072,71.8596,71.9088,12300.0
2005-10-17 14:50:00,87.67,87.86,87.65,87.85,16800.0,71.8596,72.0154,71.8432,72.0072,16800.0
2005-10-17 15:00:00,87.82,87.98,87.79,87.86,13900.0,71.9826,72.1137,71.958,72.0154,13900.0
2005-10-17 15:10:00,87.89,88.03,87.85,88.0,21500.0,72.0399,72.1547,72.0072,72.1301,21500.0
2005-10-17 15:20:00,87.99,88.06,87.87,88.05,14300.0,72.1219,72.1793,72.0236,72.1711,14300.0
2005-10-17 15:30:00,88.11,88.16,87.95,88.02,27000.0,72.2203,72.2613,72.0891,72.1465,27000.0
2005-10-17 15:40:00,88.04,88.15,88.02,88.02,30500.0,72.1629,72.2531,72.1465,72.1465,30500.0
2005-10-17 15:50:00,88.02,88.12,88.02,88.07,49500.0,72.1465,72.2285,72.1465,72.1875,49500.0
2005-10-18 09:30:00,87.94,88.02,87.6,87.63,26200.0,72.0809,72.1465,71.8022,71.8268,26200.0
2005-10-18 09:40:00,87.64,87.7,87.51,87.69,22300.0,71.835,71.8842,71.7285,71.876,22300.0
2005-10-18 09:50:00,87.63,87.7,87.53,87.55,23500.0,71.8268,71.8842,71.7449,71.7613,23500.0
2005-10-18 10:00:00,87.55,87.74,87.45,87.73,15100.0,71.7613,71.917,71.6793,71.9088,15100.0
2005-10-18 10:10:00,87.75,87.84,87.62,87.65,15200.0,71.9252,71.999,71.8186,71.8432,15200.0
2005-10-18 10:20:00,87.66,87.88,87.61,87.81,22200.0,71.8514,72.0317,71.8104,71.9744,22200.0
2005-10-18 10:30:00,87.8,87.86,87.7,87.81,34700.0,71.9662,72.0154,71.8842,71.9744,34700.0
2005-10-18 10:40:00,87.82,87.9,87.78,87.78,17600.0,71.9826,72.0481,71.9498,71.9498,17600.0
2005-10-18 10:50:00,87.78,88.0,87.71,88.0,16700.0,71.9498,72.1301,71.8924,72.1301,16700.0
2005-10-18 11:00:00,87.99,88.23,87.93,88.06,26100.0,72.1219,72.3186,72.0727,72.1793,26100.0
2005-10-18 11:10:00,88.05,88.09,87.88,88.0,25400.0,72.1711,72.2039,72.0317,72.1301,25400.0
2005-10-18 11:20:00,87.98,87.99,87.87,87.87,16100.0,72.1137,72.1219,72.0236,72.0236,16100.0
2005-10-18 11:30:00,87.9,88.05,87.87,87.96,18100.0,72.0481,72.1711,72.0236,72.0973,18100.0
2005-10-18 11:40:00,87.96,88.15,87.94,88.14,11800.0,72.0973,72.2531,72.0809,72.2449,11800.0
2005-10-18 11:50:00,88.15,88.21,88.02,88.06,10500.0,72.2531,72.3022,72.1465,72.1793,10500.0
2005-10-18 12:00:00,88.07,88.19,88.07,88.1,9800.0,72.1875,72.2858,72.1875,72.2121,9800.0
2005-10-18 12:10:00,88.09,88.18,88.09,88.15,10100.0,72.2039,72.2776,72.2039,72.2531,10100.0
2005-10-18 12:20:00,88.13,88.2,88.13,88.18,25300.0,72.2367,72.294,72.2367,72.2776,25300.0
2005-10-18 12:30:00,88.17,88.24,88.16,88.2,19700.0,72.2695,72.3268,72.2613,72.294,19700.0
2005-10-18 12:40:00,88.18,88.23,88.15,88.16,25000.0,72.2776,72.3186,72.2531,72.2613,25000.0
2005-10-18 12:50:00,88.15,88.24,88.12,88.2,17400.0,72.2531,72.3268,72.2285,72.294,17400.0
2005-10-18 13:00:00,88.19,88.24,88.03,88.11,28200.0,72.2858,72.3268,72.1547,72.2203,28200.0
2005-10-18 13:10:00,88.08,88.16,87.97,87.97,27900.0,72.1957,72.2613,72.1055,72.1055,27900.0
2005-10-18 13:20:00,87.98,88.05,87.86,88.05,20600.0,72.1137,72.1711,72.0154,72.1711,20600.0
2005-10-18 13:30:00,88.04,88.06,87.87,87.96,49700.0,72.1629,72.1793,72.0236,72.0973,49700.0
2005-10-18 13:40:00,87.97,88.13,87.94,88.08,27100.0,72.1055,72.2367,72.0809,72.1957,27100.0
2005-10-18 13:50:00,88.1,88.14,88.0,88.11,27600.0,72.2121,72.2449,72.1301,72.2203,27600.0
2005-10-18 14:00:00,88.12,88.24,88.03,88.21,21500.0,72.2285,72.3268,72.1547,72.3022,21500.0
2005-10-18 14:10:00,88.22,88.22,88.1,88.16,20300.0,72.3104,72.3104,72.2121,72.2613,20300.0
2005-10-18 14:20:00,88.17,88.17,88.08,88.14,23100.0,72.2695,72.2695,72.1957,72.2449,23100.0
2005-10-18 14:30:00,88.14,88.22,88.14,88.18,19300.0,72.2449,72.3104,72.2449,72.2776,19300.0
2005-10-18 14:40:00,88.17,88.26,88.1,88.19,45200.0,72.2695,72.3432,72.2121,72.2858,45200.0
2005-10-18 14:50:00,88.19,88.22,88.08,88.12,40700.0,72.2858,72.3104,72.1957,72.2285,40700.0
2005-10-18 15:00:00,88.13,88.2,87.98,88.0,52600.0,72.2367,72.294,72.1137,72.1301,52600.0
2005-10-18 15:10:00,87.97,88.14,87.97,88.12,61200.0,72.1055,72.2449,72.1055,72.2285,61200.0
2005-10-18 15:20:00,88.12,88.24,88.07,88.2,30800.0,72.2285,72.3268,72.1875,72.294,30800.0
2005-10-18 15:30:00,88.21,88.25,88.12,88.13,40100.0,72.3022,72.335,72.2285,72.2367,40100.0
2005-10-18 15:40:00,88.13,88.15,88.09,88.11,28600.0,72.2367,72.2531,72.2039,72.2203,28600.0
2005-10-18 15:50:00,88.12,88.22,88.06,88.08,77300.0,72.2285,72.3104,72.1793,72.1957,77300.0
2005-10-19 09:30:00,88.09,88.09,87.29,87.36,53200.0,72.2039,72.2039,71.5481,71.6055,53200.0
2005-10-19 09:40:00,87.37,87.61,87.28,87.58,73600.0,71.6137,71.8104,71.54,71.7859,73600.0
2005-10-19 09:50:00,87.58,87.65,87.43,87.56,67600.0,71.7859,71.8432,71.6629,71.7695,67600.0
2005-10-19 10:00:00,87.51,87.71,87.5,87.61,57800.0,71.7285,71.8924,71.7203,71.8104,57800.0
2005-10-19 10:10:00,87.61,87.68,87.36,87.37,109200.0,71.8104,71.8678,71.6055,71.6137,109200.0
2005-10-19 10:20:00,87.37,87.37,86.91,87.21,100000.0,71.6137,71.6137,71.2367,71.4826,100000.0
2005-10-19 10:30:00,87.21,87.5,87.1,87.4,103900.0,71.4826,71.7203,71.3924,71.6383,103900.0
2005-10-19 10:40:00,87.44,87.78,87.44,87.62,42300.0,71.6711,71.9498,71.6711,71.8186,42300.0
2005-10-19 10:50:00,87.65,87.66,87.51,87.57,32700.0,71.8432,71.8514,71.7285,71.7777,32700.0
2005-10-19 11:00:00,87.56,87.85,87.51,87.59,37500.0,71.7695,72.0072,71.7285,71.794,37500.0
2005-10-19 11:10:00,87.55,87.64,87.55,87.56,21700.0,71.7613,71.835,71.7613,71.7695,21700.0
2005-10-19 11:20:00,87.55,87.79,87.33,87.5,29300.0,71.7613,71.958,71.5809,71.7203,29300.0
2005-10-19 11:30:00,87.48,87.59,87.44,87.44,23400.0,71.7039,71.794,71.6711,71.6711,23400.0
2005-10-19 11:40:00,87.5,87.5,87.26,87.38,28200.0,71.7203,71.7203,71.5236,71.6219,28200.0
2005-10-19 11:50:00,87.37,87.38,87.0,87.06,80900.0,71.6137,71.6219,71.3104,71.3596,80900.0
2005-10-19 12:00:00,87.06,87.06,86.86,86.9,31500.0,71.3596,71.3596,71.1957,71.2285,31500.0
2005-10-19 12:10:00,86.9,86.99,86.77,86.83,21600.0,71.2285,71.3023,71.1219,71.1711,21600.0
2005-10-19 12:20:00,86.81,87.16,86.81,87.1,32700.0,71.1547,71.4416,71.1547,71.3924,32700.0
2005-10-19 12:30:00,87.08,87.24,87.08,87.18,25400.0,71.376,71.5072,71.376,71.458,25400.0
2005-10-19 12:40:00,87.17,87.26,86.99,87.16,20800.0,71.4498,71.5236,71.3023,71.4416,20800.0
2005-10-19 12:50:00,87.16,87.3,87.12,87.23,24100.0,71.4416,71.5563,71.4088,71.499,24100.0
2005-10-19 13:00:00,87.21,87.21,86.97,87.01,10300.0,71.4826,71.4826,71.2859,71.3186,10300.0
2005-10-19 13:10:00,87.01,87.21,86.98,87.2,10600.0,71.3186,71.4826,71.2941,71.4744,10600.0
2005-10-19 13:20:00,87.17,87.3,86.98,86.99,13000.0,71.4498,71.5563,71.2941,71.3023,13000.0
2005-10-19 13:30:00,87.02,87.25,87.01,87.18,17500.0,71.3268,71.5154,71.3186,71.458,17500.0
2005-10-19 13:40:00,87.16,87.26,87.15,87.25,10700.0,71.4416,71.5236,71.4334,71.5154,10700.0
2005-10-19 13:50:00,87.23,87.27,87.22,87.27,7300.0,71.499,71.5318,71.4908,71.5318,7300.0
2005-10-19 14:00:00,87.27,87.48,87.27,87.44,33400.0,71.5318,71.7039,71.5318,71.6711,33400.0
2005-10-19 14:10:00,87.42,87.45,87.31,87.34,15300.0,71.6547,71.6793,71.5645,71.5891,15300.0
2005-10-19 14:20:00,87.3,87.6,87.28,87.6,36100.0,71.5563,71.8022,71.54,71.8022,36100.0
2005-10-19 14:30:00,87.6,87.87,87.6,87.87,35400.0,71.8022,72.0236,71.8022,72.0236,35400.0
2005-10-19 14:40:00,87.85,87.89,87.73,87.85,21200.0,72.0072,72.0399,71.9088,72.0072,21200.0
2005-10-19 14:50:00,87.89,88.16,87.89,88.07,37800.0,72.0399,72.2613,72.0399,72.1875,37800.0
2005-10-19 15:00:00,88.08,88.35,88.06,88.32,42400.0,72.1957,72.417,72.1793,72.3924,42400.0
2005-10-19 15:10:00,88.31,88.63,88.29,88.5,42200.0,72.3842,72.6465,72.3678,72.5399,42200.0
2005-10-19 15:20:00,88.49,88.75,88.48,88.57,33100.0,72.5317,72.7449,72.5235,72.5973,33100.0
2005-10-19 15:30:00,88.58,88.87,88.58,88.85,43000.0,72.6055,72.8432,72.6055,72.8268,43000.0
2005-10-19 15:40:00,88.84,89.1,88.84,88.91,94900.0,72.8186,73.0317,72.8186,72.876,94900.0
2005-10-19 15:50:00,88.91,88.94,88.82,88.83,88800.0,72.876,72.9006,72.8022,72.8104,88800.0
2005-10-20 09:30:00,89.45,89.97,89.4,89.86,110000.0,73.3186,73.7448,73.2776,73.6547,110000.0
2005-10-20 09:40:00,89.86,90.08,89.75,90.08,216500.0,73.6547,73.835,73.5645,73.835,216500.0
2005-10-20 09:50:00,90.08,90.1,89.61,89.63,109800.0,73.835,73.8514,73.4498,73.4662,109800.0
2005-10-20 10:00:00,89.63,89.63,88.95,88.99,104700.0,73.4662,73.4662,72.9088,72.9416,104700.0
2005-10-20 10:10:00,88.98,88.99,88.59,88.83,77900.0,72.9334,72.9416,72.6137,72.8104,77900.0
2005-10-20 10:20:00,88.83,89.45,88.83,89.31,54600.0,72.8104,73.3186,72.8104,73.2039,54600.0
2005-10-20 10:30:00,89.38,89.57,89.38,89.44,58500.0,73.2612,73.417,73.2612,73.3104,58500.0
2005-10-20 10:40:00,89.43,89.67,89.42,89.58,41800.0,73.3022,73.4989,73.294,73.4252,41800.0
2005-10-20 10:50:00,89.58,89.79,89.58,89.78,50800.0,73.4252,73.5973,73.4252,73.5891,50800.0
2005-10-20 11:00:00,89.78,89.79,89.59,89.67,28500.0,73.5891,73.5973,73.4334,73.4989,28500.0
2005-10-20 11:10:00,89.67,89.78,89.52,89.62,61900.0,73.4989,73.5891,73.376,73.458,61900.0
2005-10-20 11:20:00,89.61,89.81,89.59,89.69,38200.0,73.4498,73.6137,73.4334,73.5153,38200.0
2005-10-20 11:30:00,89.7,89.9,89.7,89.79,41100.0,73.5235,73.6875,73.5235,73.5973,41100.0
2005-10-20 11:40:00,89.79,89.97,89.76,89.96,52700.0,73.5973,73.7448,73.5727,73.7366,52700.0
2005-10-20 11:50:00,89.95,89.95,89.63,89.69,27400.0,73.7284,73.7284,73.4662,73.5153,27400.0
2005-10-20 12:00:00,89.75,89.86,89.55,89.56,25400.0,73.5645,73.6547,73.4006,73.4088,25400.0
2005-10-20 12:10:00,89.5,89.79,89.5,89.69,17100.0,73.3596,73.5973,73.3596,73.5153,17100.0
2005-10-20 12:20:00,89.71,89.71,89.57,89.66,25400.0,73.5317,73.5317,73.417,73.4907,25400.0
2005-10-20 12:30:00,89.68,89.72,89.55,89.66,18800.0,73.5071,73.5399,73.4006,73.4907,18800.0
2005-10-20 12:40:00,89.66,89.73,89.66,89.69,24000.0,73.4907,73.5481,73.4907,73.5153,24000.0
2005-10-20 12:50:00,89.67,89.69,89.6,89.68,9400.0,73.4989,73.5153,73.4416,73.5071,9400.0
2005-10-20 13:00:00,89.68,89.77,89.67,89.75,25800.0,73.5071,73.5809,73.4989,73.5645,25800.0
2005-10-20 13:10:00,89.74,89.74,89.53,89.57,23200.0,73.5563,73.5563,73.3842,73.417,23200.0
2005-10-20 13:20:00,89.57,89.74,89.53,89.54,21600.0,73.417,73.5563,73.3842,73.3924,21600.0
2005-10-20 13:30:00,89.56,89.82,89.55,89.75,56300.0,73.4088,73.6219,73.4006,73.5645,56300.0
2005-10-20 13:40:00,89.74,89.87,89.74,89.82,29200.0,73.5563,73.6629,73.5563,73.6219,29200.0
2005-10-20 13:50:00,89.85,89.9,89.77,89.82,18700.0,73.6465,73.6875,73.5809,73.6219,18700.0
2005-10-20 14:00:00,89.79,89.9,89.73,89.77,21300.0,73.5973,73.6875,73.5481,73.5809,21300.0
2005-10-20 14:10:00,89.79,89.85,89.75,89.79,42100.0,73.5973,73.6465,73.5645,73.5973,42100.0
2005-10-20 14:20:00,89.8,89.81,89.58,89.79,36900.0,73.6055,73.6137,73.4252,73.5973,36900.0
2005-10-20 14:30:00,89.82,89.82,89.53,89.58,29700.0,73.6219,73.6219,73.3842,73.4252,29700.0
2005-10-20 14:40:00,89.57,89.68,89.55,89.55,12500.0,73.417,73.5071,73.4006,73.4006,12500.0
2005-10-20 14:50:00,89.56,89.65,89.55,89.62,20400.0,73.4088,73.4825,73.4006,73.458,20400.0
2005-10-20 15:00:00,89.62,89.71,89.59,89.66,32600.0,73.458,73.5317,73.4334,73.4907,32600.0
2005-10-20 15:10:00,89.67,89.67,89.26,89.27,47800.0,73.4989,73.4989,73.1629,73.1711,47800.0
2005-10-20 15:20:00,89.3,89.31,88.59,88.7,123100.0,73.1957,73.2039,72.6137,72.7039,123100.0
2005-10-20 15:30:00,88.72,89.55,88.72,89.2,90800.0,72.7203,73.4006,72.7203,73.1137,90800.0
2005-10-20 15:40:00,89.2,89.36,88.98,89.31,82500.0,73.1137,73.2448,72.9334,73.2039,82500.0
2005-10-20 15:50:00,89.38,89.38,89.2,89.21,108400.0,73.2612,73.2612,73.1137,73.1219,108400.0
2005-10-21 09:30:00,89.22,89.22,88.77,88.77,192100.0,73.1301,73.1301,72.7612,72.7612,192100.0
2005-10-21 09:40:00,88.65,88.97,88.3,88.89,74700.0,72.6629,72.9252,72.376,72.8596,74700.0
2005-10-21 09:50:00,88.91,89.15,88.71,89.12,58600.0,72.876,73.0727,72.7121,73.0481,58600.0
2005-10-21 10:00:00,89.12,89.21,88.93,88.99,84900.0,73.0481,73.1219,72.8924,72.9416,84900.0
2005-10-21 10:10:00,89.02,89.19,89.0,89.13,26900.0,72.9662,73.1055,72.9498,73.0563,26900.0
2005-10-21 10:20:00,89.18,89.32,88.91,89.32,17700.0,73.0973,73.2121,72.876,73.2121,17700.0
2005-10-21 10:30:00,89.27,89.29,89.0,89.01,28100.0,73.1711,73.1875,72.9498,72.958,28100.0
2005-10-21 10:40:00,89.02,89.05,88.75,88.76,32900.0,72.9662,72.9908,72.7449,72.7531,32900.0
2005-10-21 10:50:00,88.77,88.93,88.7,88.79,32700.0,72.7612,72.8924,72.7039,72.7776,32700.0
2005-10-21 11:00:00,88.79,88.9,88.61,88.9,59200.0,72.7776,72.8678,72.6301,72.8678,59200.0
2005-10-21 11:10:00,88.91,88.95,88.63,88.81,21600.0,72.876,72.9088,72.6465,72.794,21600.0
2005-10-21 11:20:00,88.81,88.81,88.68,88.7,28000.0,72.794,72.794,72.6875,72.7039,28000.0
2005-10-21 11:30:00,88.69,88.8,88.63,88.76,40500.0,72.6957,72.7858,72.6465,72.7531,40500.0
2005-10-21 11:40:00,88.75,88.82,88.65,88.71,39700.0,72.7449,72.8022,72.6629,72.7121,39700.0
2005-10-21 11:50:00,88.72,88.74,88.55,88.65,93400.0,72.7203,72.7367,72.5809,72.6629,93400.0
2005-10-21 12:00:00,88.59,88.77,88.52,88.68,87000.0,72.6137,72.7612,72.5563,72.6875,87000.0
2005-10-21 12:10:00,88.67,88.8,88.58,88.64,40200.0,72.6793,72.7858,72.6055,72.6547,40200.0
2005-10-21 12:20:00,88.65,88.8,88.61,88.71,112300.0,72.6629,72.7858,72.6301,72.7121,112300.0
2005-10-21 12:30:00,88.73,88.9,88.7,88.9,148300.0,72.7285,72.8678,72.7039,72.8678,148300.0
2005-10-21 12:40:00,88.91,88.92,88.7,88.89,68100.0,72.876,72.8842,72.7039,72.8596,68100.0
2005-10-21 12:50:00,88.9,89.01,88.89,88.96,64600.0,72.8678,72.958,72.8596,72.917,64600.0
2005-10-21 13:00:00,88.97,88.97,88.79,88.81,34900.0,72.9252,72.9252,72.7776,72.794,34900.0
2005-10-21 13:10:00,88.81,88.85,88.75,88.8,24400.0,72.794,72.8268,72.7449,72.7858,24400.0
2005-10-21 13:20:00,88.81,88.91,88.81,88.87,11900.0,72.794,72.876,72.794,72.8432,11900.0
2005-10-21 13:30:00,88.88,89.14,88.86,88.92,19600.0,72.8514,73.0645,72.835,72.8842,19600.0
2005-10-21 13:40:00,88.95,88.95,88.87,88.92,8100.0,72.9088,72.9088,72.8432,72.8842,8100.0
2005-10-21 13:50:00,88.94,89.02,88.8,89.01,18800.0,72.9006,72.9662,72.7858,72.958,18800.0
2005-10-21 14:00:00,88.98,89.12,88.92,88.92,23600.0,72.9334,73.0481,72.8842,72.8842,23600.0
2005-10-21 14:10:00,88.93,89.1,88.93,89.01,15100.0,72.8924,73.0317,72.8924,72.958,15100.0
2005-10-21 14:20:00,89.01,89.06,88.91,88.92,57600.0,72.958,72.9989,72.876,72.8842,57600.0
2005-10-21 14:30:00,88.92,89.03,88.85,88.87,28500.0,72.8842,72.9744,72.8268,72.8432,28500.0
2005-10-21 14:40:00,88.87,89.03,88.86,89.02,37600.0,72.8432,72.9744,72.835,72.9662,37600.0
2005-10-21 14:50:00,89.03,89.05,88.91,88.92,40100.0,72.9744,72.9908,72.876,72.8842,40100.0
2005-10-21 15:00:00,88.92,89.0,88.88,88.9,34700.0,72.8842,72.9498,72.8514,72.8678,34700.0
2005-10-21 15:10:00,88.9,89.01,88.87,88.92,22200.0,72.8678,72.958,72.8432,72.8842,22200.0
2005-10-21 15:20:00,88.92,89.08,88.86,89.02,53900.0,72.8842,73.0153,72.835,72.9662,53900.0
2005-10-21 15:30:00,89.02,89.03,88.85,88.86,25600.0,72.9662,72.9744,72.8268,72.835,25600.0
2005-10-21 15:40:00,88.85,88.86,88.7,88.74,48800.0,72.8268,72.835,72.7039,72.7367,48800.0
2005-10-21 15:50:00,88.73,88.73,88.52,88.67,80800.0,72.7285,72.7285,72.5563,72.6793,80800.0
2005-10-24 09:30:00,88.9,89.35,88.87,89.07,59200.0,72.8678,73.2367,72.8432,73.0071,59200.0
2005-10-24 09:40:00,89.07,89.41,88.94,89.29,48400.0,73.0071,73.2858,72.9006,73.1875,48400.0
2005-10-24 09:50:00,89.21,89.73,89.21,89.57,48300.0,73.1219,73.5481,73.1219,73.417,48300.0
2005-10-24 10:00:00,89.57,89.9,89.57,89.82,67700.0,73.417,73.6875,73.417,73.6219,67700.0
2005-10-24 10:10:00,89.81,89.99,89.8,89.97,78100.0,73.6137,73.7612,73.6055,73.7448,78100.0
2005-10-24 10:20:00,89.94,90.11,89.94,90.0,77200.0,73.7202,73.8596,73.7202,73.7694,77200.0
2005-10-24 10:30:00,90.01,90.6,90.01,90.56,95200.0,73.7776,74.2612,73.7776,74.2284,95200.0
2005-10-24 10:40:00,90.56,90.69,90.37,90.49,77100.0,74.2284,74.335,74.0727,74.1711,77100.0
2005-10-24 10:50:00,90.46,90.48,90.29,90.37,56700.0,74.1465,74.1629,74.0071,74.0727,56700.0
2005-10-24 11:00:00,90.37,90.44,90.26,90.33,46500.0,74.0727,74.1301,73.9825,74.0399,46500.0
2005-10-24 11:10:00,90.3,90.47,90.25,90.39,46600.0,74.0153,74.1547,73.9743,74.0891,46600.0
2005-10-24 11:20:00,90.38,90.5,90.26,90.49,46400.0,74.0809,74.1793,73.9825,74.1711,46400.0
2005-10-24 11:30:00,90.44,90.66,90.44,90.53,33200.0,74.1301,74.3104,74.1301,74.2038,33200.0
2005-10-24 11:40:00,90.52,90.63,90.48,90.63,38500.0,74.1957,74.2858,74.1629,74.2858,38500.0
2005-10-24 11:50:00,90.64,90.65,90.53,90.54,27500.0,74.294,74.3022,74.2038,74.212,27500.0
2005-10-24 12:00:00,90.54,90.93,90.51,90.93,68100.0,74.212,74.5317,74.1875,74.5317,68100.0
2005-10-24 12:10:00,90.93,91.0,90.89,90.95,51800.0,74.5317,74.5891,74.4989,74.5481,51800.0
2005-10-24 12:20:00,90.94,91.45,90.91,91.37,71600.0,74.5399,74.9579,74.5153,74.8924,71600.0
2005-10-24 12:30:00,91.39,91.39,91.04,91.26,63200.0,74.9088,74.9088,74.6219,74.8022,63200.0
2005-10-24 12:40:00,91.27,91.44,91.22,91.33,39200.0,74.8104,74.9497,74.7694,74.8596,39200.0
2005-10-24 12:50:00,91.32,91.32,91.12,91.15,76400.0,74.8514,74.8514,74.6874,74.712,76400.0
2005-10-24 13:00:00,91.13,91.13,90.73,91.0,57700.0,74.6956,74.6956,74.3678,74.5891,57700.0
2005-10-24 13:10:00,91.01,91.1,90.92,90.97,45900.0,74.5973,74.6711,74.5235,74.5645,45900.0
2005-10-24 13:20:00,91.01,91.01,90.81,90.98,49000.0,74.5973,74.5973,74.4334,74.5727,49000.0
2005-10-24 13:30:00,90.93,91.27,90.89,91.01,76000.0,74.5317,74.8104,74.4989,74.5973,76000.0
2005-10-24 13:40:00,91.01,91.01,90.83,90.87,74400.0,74.5973,74.5973,74.4497,74.4825,74400.0
2005-10-24 13:50:00,90.88,90.99,90.77,90.89,39400.0,74.4907,74.5809,74.4006,74.4989,39400.0
2005-10-24 14:00:00,90.9,90.98,90.81,90.88,28400.0,74.5071,74.5727,74.4334,74.4907,28400.0
2005-10-24 14:10:00,90.93,91.02,90.81,90.82,40500.0,74.5317,74.6055,74.4334,74.4416,40500.0
2005-10-24 14:20:00,90.83,90.9,90.81,90.82,12400.0,74.4497,74.5071,74.4334,74.4416,12400.0
2005-10-24 14:30:00,90.81,90.85,90.8,90.82,25300.0,74.4334,74.4661,74.4252,74.4416,25300.0
2005-10-24 14:40:00,90.82,90.85,90.68,90.68,26600.0,74.4416,74.4661,74.3268,74.3268,26600.0
2005-10-24 14:50:00,90.69,90.8,90.66,90.79,43800.0,74.335,74.4252,74.3104,74.417,43800.0
2005-10-24 15:00:00,90.79,90.91,90.65,90.66,47200.0,74.417,74.5153,74.3022,74.3104,47200.0
2005-10-24 15:10:00,90.66,90.78,90.66,90.7,32500.0,74.3104,74.4088,74.3104,74.3432,32500.0
2005-10-24 15:20:00,90.71,90.8,90.61,90.76,71800.0,74.3514,74.4252,74.2694,74.3924,71800.0
2005-10-24 15:30:00,90.74,90.88,90.74,90.85,56800.0,74.376,74.4907,74.376,74.4661,56800.0
2005-10-24 15:40:00,90.84,90.88,90.79,90.87,52100.0,74.4579,74.4907,74.417,74.4825,52100.0
2005-10-24 15:50:00,90.87,91.0,90.86,90.93,137400.0,74.4825,74.5891,74.4743,74.5317,137400.0
2005-10-25 09:30:00,91.0,91.0,90.65,90.85,74000.0,74.5891,74.5891,74.3022,74.4661,74000.0
2005-10-25 09:40:00,90.83,91.46,90.62,91.43,137800.0,74.4497,74.9661,74.2776,74.9415,137800.0
2005-10-25 09:50:00,91.42,91.5,91.15,91.42,149800.0,74.9333,74.9989,74.712,74.9333,149800.0
2005-10-25 10:00:00,91.44,91.76,91.4,91.45,75800.0,74.9497,75.212,74.917,74.9579,75800.0
2005-10-25 10:10:00,91.42,91.94,91.42,91.62,80300.0,74.9333,75.3596,74.9333,75.0973,80300.0
2005-10-25 10:20:00,91.57,91.69,91.45,91.45,69000.0,75.0563,75.1547,74.9579,74.9579,69000.0
2005-10-25 10:30:00,91.45,91.67,91.32,91.5,38300.0,74.9579,75.1383,74.8514,74.9989,38300.0
2005-10-25 10:40:00,91.51,91.51,91.26,91.29,23800.0,75.0071,75.0071,74.8022,74.8268,23800.0
2005-10-25 10:50:00,91.3,91.54,91.28,91.36,25800.0,74.835,75.0317,74.8186,74.8842,25800.0
2005-10-25 11:00:00,91.38,91.44,91.12,91.15,24300.0,74.9006,74.9497,74.6874,74.712,24300.0
2005-10-25 11:10:00,91.15,91.2,90.96,91.05,43600.0,74.712,74.753,74.5563,74.6301,43600.0
2005-10-25 11:20:00,91.03,91.08,90.93,91.08,43900.0,74.6137,74.6547,74.5317,74.6547,43900.0
2005-10-25 11:30:00,91.08,91.1,90.91,91.02,55300.0,74.6547,74.6711,74.5153,74.6055,55300.0
2005-10-25 11:40:00,91.02,91.18,91.0,91.05,27600.0,74.6055,74.7366,74.5891,74.6301,27600.0
2005-10-25 11:50:00,91.02,91.17,91.0,91.05,23700.0,74.6055,74.7284,74.5891,74.6301,23700.0
2005-10-25 12:00:00,91.05,91.27,91.04,91.24,15500.0,74.6301,74.8104,74.6219,74.7858,15500.0
2005-10-25 12:10:00,91.23,91.33,91.12,91.23,16200.0,74.7776,74.8596,74.6874,74.7776,16200.0
2005-10-25 12:20:00,91.23,91.27,91.12,91.22,15500.0,74.7776,74.8104,74.6874,74.7694,15500.0
2005-10-25 12:30:00,91.21,91.23,91.02,91.02,21800.0,74.7612,74.7776,74.6055,74.6055,21800.0
2005-10-25 12:40:00,91.01,91.14,90.99,91.06,25500.0,74.5973,74.7038,74.5809,74.6383,25500.0
2005-10-25 12:50:00,91.07,91.13,91.01,91.1,87500.0,74.6465,74.6956,74.5973,74.6711,87500.0
2005-10-25 13:00:00,91.1,91.1,90.81,90.83,40700.0,74.6711,74.6711,74.4334,74.4497,40700.0
2005-10-25 13:10:00,90.83,90.97,90.81,90.87,27100.0,74.4497,74.5645,74.4334,74.4825,27100.0
2005-10-25 13:20:00,90.86,90.89,90.76,90.77,28300.0,74.4743,74.4989,74.3924,74.4006,28300.0
2005-10-25 13:30:00,90.77,90.82,90.55,90.55,48600.0,74.4006,74.4416,74.2202,74.2202,48600.0
2005-10-25 13:40:00,90.55,90.78,90.48,90.7,39600.0,74.2202,74.4088,74.1629,74.3432,39600.0
2005-10-25 13:50:00,90.7,90.8,90.67,90.77,23100.0,74.3432,74.4252,74.3186,74.4006,23100.0
2005-10-25 14:00:00,90.76,90.84,90.66,90.68,45600.0,74.3924,74.4579,74.3104,74.3268,45600.0
2005-10-25 14:10:00,90.65,90.82,90.64,90.66,26100.0,74.3022,74.4416,74.294,74.3104,26100.0
2005-10-25 14:20:00,90.7,90.71,90.55,90.61,73100.0,74.3432,74.3514,74.2202,74.2694,73100.0
2005-10-25 14:30:00,90.62,90.92,90.61,90.84,67500.0,74.2776,74.5235,74.2694,74.4579,67500.0
2005-10-25 14:40:00,90.84,91.03,90.75,90.92,28000.0,74.4579,74.6137,74.3842,74.5235,28000.0
2005-10-25 14:50:00,90.92,91.14,90.88,90.89,39400.0,74.5235,74.7038,74.4907,74.4989,39400.0
2005-10-25 15:00:00,90.89,90.91,90.75,90.75,99400.0,74.4989,74.5153,74.3842,74.3842,99400.0
2005-10-25 15:10:00,90.75,90.82,90.71,90.75,89300.0,74.3842,74.4416,74.3514,74.3842,89300.0
2005-10-25 15:20:00,90.73,90.76,90.67,90.7,90600.0,74.3678,74.3924,74.3186,74.3432,90600.0
2005-10-25 15:30:00,90.71,90.85,90.66,90.84,93500.0,74.3514,74.4661,74.3104,74.4579,93500.0
2005-10-25 15:40:00,90.87,91.35,90.87,91.35,55400.0,74.4825,74.876,74.4825,74.876,55400.0
2005-10-25 15:50:00,91.34,91.35,91.09,91.09,76900.0,74.8678,74.876,74.6629,74.6629,76900.0
2005-10-26 09:30:00,90.59,90.96,90.5,90.56,40200.0,74.253,74.5563,74.1793,74.2284,40200.0
2005-10-26 09:40:00,90.56,90.8,90.45,90.55,56200.0,74.2284,74.4252,74.1383,74.2202,56200.0
2005-10-26 09:50:00,90.56,90.79,90.5,90.6,44300.0,74.2284,74.417,74.1793,74.2612,44300.0
2005-10-26 10:00:00,90.6,90.91,90.5,90.75,66900.0,74.2612,74.5153,74.1793,74.3842,66900.0
2005-10-26 10:10:00,90.73,91.14,90.66,90.87,62100.0,74.3678,74.7038,74.3104,74.4825,62100.0
2005-10-26 10:20:00,90.86,91.0,90.79,90.94,27500.0,74.4743,74.5891,74.417,74.5399,27500.0
2005-10-26 10:30:00,90.94,91.0,90.75,90.75,37800.0,74.5399,74.5891,74.3842,74.3842,37800.0
2005-10-26 10:40:00,90.75,90.84,90.68,90.76,18300.0,74.3842,74.4579,74.3268,74.3924,18300.0
2005-10-26 10:50:00,90.73,90.76,90.66,90.67,23900.0,74.3678,74.3924,74.3104,74.3186,23900.0
2005-10-26 11:00:00,90.68,90.77,90.55,90.6,22200.0,74.3268,74.4006,74.2202,74.2612,22200.0
2005-10-26 11:10:00,90.61,90.7,90.55,90.6,24800.0,74.2694,74.3432,74.2202,74.2612,24800.0
2005-10-26 11:20:00,90.59,90.95,90.56,90.87,40300.0,74.253,74.5481,74.2284,74.4825,40300.0
2005-10-26 11:30:00,90.86,90.87,90.58,90.59,19800.0,74.4743,74.4825,74.2448,74.253,19800.0
2005-10-26 11:40:00,90.59,90.61,90.53,90.58,15300.0,74.253,74.2694,74.2038,74.2448,15300.0
2005-10-26 11:50:00,90.58,90.66,90.5,90.64,29400.0,74.2448,74.3104,74.1793,74.294,29400.0
2005-10-26 12:00:00,90.66,90.68,90.52,90.64,17300.0,74.3104,74.3268,74.1957,74.294,17300.0
2005-10-26 12:10:00,90.64,90.64,90.51,90.59,31900.0,74.294,74.294,74.1875,74.253,31900.0
2005-10-26 12:20:00,90.59,90.59,90.56,90.57,9200.0,74.253,74.253,74.2284,74.2366,9200.0
2005-10-26 12:30:00,90.58,90.72,90.58,90.66,13400.0,74.2448,74.3596,74.2448,74.3104,13400.0
2005-10-26 12:40:00,90.66,90.79,90.65,90.77,38100.0,74.3104,74.417,74.3022,74.4006,38100.0
2005-10-26 12:50:00,90.79,90.82,90.75,90.76,52500.0,74.417,74.4416,74.3842,74.3924,52500.0
2005-10-26 13:00:00,90.74,90.75,90.63,90.64,23100.0,74.376,74.3842,74.2858,74.294,23100.0
2005-10-26 13:10:00,90.67,90.74,90.51,90.54,16800.0,74.3186,74.376,74.1875,74.212,16800.0
2005-10-26 13:20:00,90.52,90.58,90.46,90.57,29000.0,74.1957,74.2448,74.1465,74.2366,29000.0
2005-10-26 13:30:00,90.59,90.74,90.57,90.64,30300.0,74.253,74.376,74.2366,74.294,30300.0
2005-10-26 13:40:00,90.63,90.63,90.28,90.31,22500.0,74.2858,74.2858,73.9989,74.0235,22500.0
2005-10-26 13:50:00,90.31,90.54,90.3,90.46,31700.0,74.0235,74.212,74.0153,74.1465,31700.0
2005-10-26 14:00:00,90.46,90.73,90.44,90.48,29400.0,74.1465,74.3678,74.1301,74.1629,29400.0
2005-10-26 14:10:00,90.5,90.72,90.49,90.62,16700.0,74.1793,74.3596,74.1711,74.2776,16700.0
2005-10-26 14:20:00,90.61,90.71,90.57,90.57,16800.0,74.2694,74.3514,74.2366,74.2366,16800.0
2005-10-26 14:30:00,90.58,90.73,90.42,90.48,27500.0,74.2448,74.3678,74.1137,74.1629,27500.0
2005-10-26 14:40:00,90.48,90.52,90.38,90.5,15800.0,74.1629,74.1957,74.0809,74.1793,15800.0
2005-10-26 14:50:00,90.51,90.73,90.5,90.56,16300.0,74.1875,74.3678,74.1793,74.2284,16300.0
2005-10-26 15:00:00,90.61,90.8,90.48,90.79,22800.0,74.2694,74.4252,74.1629,74.417,22800.0
2005-10-26 15:10:00,90.76,90.8,90.66,90.77,24100.0,74.3924,74.4252,74.3104,74.4006,24100.0
2005-10-26 15:20:00,90.79,90.88,90.63,90.71,31600.0,74.417,74.4907,74.2858,74.3514,31600.0
2005-10-26 15:30:00,90.71,90.71,90.54,90.62,34200.0,74.3514,74.3514,74.212,74.2776,34200.0
2005-10-26 15:40:00,90.64,90.64,90.4,90.51,45300.0,74.294,74.294,74.0973,74.1875,45300.0
2005-10-26 15:50:00,90.51,90.61,90.46,90.49,41800.0,74.1875,74.2694,74.1465,74.1711,41800.0
2005-10-27 09:30:00,90.2,90.49,90.06,90.06,25700.0,73.9334,74.1711,73.8186,73.8186,25700.0
2005-10-27 09:40:00,90.05,90.36,89.73,90.02,26000.0,73.8104,74.0645,73.5481,73.7858,26000.0
2005-10-27 09:50:00,90.1,90.28,90.02,90.13,23200.0,73.8514,73.9989,73.7858,73.876,23200.0
2005-10-27 10:00:00,90.13,90.13,89.81,89.97,20200.0,73.876,73.876,73.6137,73.7448,20200.0
2005-10-27 10:10:00,89.92,90.34,89.92,90.25,25300.0,73.7039,74.0481,73.7039,73.9743,25300.0
2005-10-27 10:20:00,90.28,90.28,90.08,90.26,20500.0,73.9989,73.9989,73.835,73.9825,20500.0
2005-10-27 10:30:00,90.27,90.32,89.88,90.01,51400.0,73.9907,74.0317,73.6711,73.7776,51400.0
2005-10-27 10:40:00,90.02,90.19,89.97,90.03,30800.0,73.7858,73.9252,73.7448,73.794,30800.0
2005-10-27 10:50:00,90.04,90.13,89.94,90.07,43100.0,73.8022,73.876,73.7202,73.8268,43100.0
2005-10-27 11:00:00,90.07,90.22,90.04,90.18,22800.0,73.8268,73.9498,73.8022,73.917,22800.0
2005-10-27 11:10:00,90.17,90.19,89.99,90.19,10600.0,73.9088,73.9252,73.7612,73.9252,10600.0
2005-10-27 11:20:00,90.16,90.36,90.1,90.16,23600.0,73.9006,74.0645,73.8514,73.9006,23600.0
2005-10-27 11:30:00,90.15,90.17,89.9,89.9,13800.0,73.8924,73.9088,73.6875,73.6875,13800.0
2005-10-27 11:40:00,89.97,89.97,89.79,89.86,22300.0,73.7448,73.7448,73.5973,73.6547,22300.0
2005-10-27 11:50:00,89.9,90.1,89.83,90.05,47000.0,73.6875,73.8514,73.6301,73.8104,47000.0
2005-10-27 12:00:00,90.04,90.25,90.0,90.2,29600.0,73.8022,73.9743,73.7694,73.9334,29600.0
2005-10-27 12:10:00,90.2,90.24,90.04,90.07,19900.0,73.9334,73.9661,73.8022,73.8268,19900.0
2005-10-27 12:20:00,90.07,90.14,90.07,90.14,6100.0,73.8268,73.8842,73.8268,73.8842,6100.0
2005-10-27 12:30:00,90.15,90.23,90.15,90.17,15900.0,73.8924,73.958,73.8924,73.9088,15900.0
2005-10-27 12:40:00,90.16,90.18,90.03,90.15,16600.0,73.9006,73.917,73.794,73.8924,16600.0
2005-10-27 12:50:00,90.15,90.25,90.07,90.24,28700.0,73.8924,73.9743,73.8268,73.9661,28700.0
2005-10-27 13:00:00,90.25,90.25,90.15,90.16,13200.0,73.9743,73.9743,73.8924,73.9006,13200.0
2005-10-27 13:10:00,90.17,90.21,89.97,90.0,27000.0,73.9088,73.9416,73.7448,73.7694,27000.0
2005-10-27 13:20:00,89.92,89.92,89.79,89.8,26900.0,73.7039,73.7039,73.5973,73.6055,26900.0
2005-10-27 13:30:00,89.81,89.83,89.67,89.77,11600.0,73.6137,73.6301,73.4989,73.5809,11600.0
2005-10-27 13:40:00,89.79,89.8,89.62,89.62,15000.0,73.5973,73.6055,73.458,73.458,15000.0
2005-10-27 13:50:00,89.65,89.71,89.61,89.66,49000.0,73.4825,73.5317,73.4498,73.4907,49000.0
2005-10-27 14:00:00,89.66,89.66,89.41,89.42,53900.0,73.4907,73.4907,73.2858,73.294,53900.0
2005-10-27 14:10:00,89.43,89.47,89.38,89.47,15300.0,73.3022,73.335,73.2612,73.335,15300.0
2005-10-27 14:20:00,89.48,89.48,89.22,89.22,32400.0,73.3432,73.3432,73.1301,73.1301,32400.0
2005-10-27 14:30:00,89.22,89.4,89.19,89.19,40500.0,73.1301,73.2776,73.1055,73.1055,40500.0
2005-10-27 14:40:00,89.2,89.27,89.17,89.2,32400.0,73.1137,73.1711,73.0891,73.1137,32400.0
2005-10-27 14:50:00,89.19,89.22,88.95,88.97,23300.0,73.1055,73.1301,72.9088,72.9252,23300.0
2005-10-27 15:00:00,88.97,89.15,88.97,89.15,25200.0,72.9252,73.0727,72.9252,73.0727,25200.0
2005-10-27 15:10:00,89.15,89.5,88.96,89.06,74900.0,73.0727,73.3596,72.917,72.9989,74900.0
2005-10-27 15:20:00,89.05,89.38,89.04,89.35,54000.0,72.9908,73.2612,72.9826,73.2367,54000.0
2005-10-27 15:30:00,89.34,89.63,89.29,89.61,69600.0,73.2285,73.4662,73.1875,73.4498,69600.0
2005-10-27 15:40:00,89.61,89.77,89.55,89.7,61700.0,73.4498,73.5809,73.4006,73.5235,61700.0
2005-10-27 15:50:00,89.7,90.22,89.51,89.52,116900.0,73.5235,73.9498,73.3678,73.376,116900.0
2005-10-28 09:30:00,89.99,90.28,89.91,90.18,75500.0,73.7612,73.9989,73.6957,73.917,75500.0
2005-10-28 09:40:00,90.17,90.36,90.05,90.22,32300.0,73.9088,74.0645,73.8104,73.9498,32300.0
2005-10-28 09:50:00,90.22,90.42,90.12,90.23,29100.0,73.9498,74.1137,73.8678,73.958,29100.0
2005-10-28 10:00:00,90.2,90.32,90.11,90.25,41700.0,73.9334,74.0317,73.8596,73.9743,41700.0
2005-10-28 10:10:00,90.25,90.39,90.23,90.3,32800.0,73.9743,74.0891,73.958,74.0153,32800.0
2005-10-28 10:20:00,90.3,90.51,90.19,90.46,71300.0,74.0153,74.1875,73.9252,74.1465,71300.0
2005-10-28 10:30:00,90.45,90.45,90.09,90.09,34400.0,74.1383,74.1383,73.8432,73.8432,34400.0
2005-10-28 10:40:00,90.09,90.38,90.09,90.38,21500.0,73.8432,74.0809,73.8432,74.0809,21500.0
2005-10-28 10:50:00,90.3,90.54,90.3,90.53,14600.0,74.0153,74.212,74.0153,74.2038,14600.0
2005-10-28 11:00:00,90.53,90.72,90.36,90.36,21500.0,74.2038,74.3596,74.0645,74.0645,21500.0
2005-10-28 11:10:00,90.36,90.71,90.35,90.6,17500.0,74.0645,74.3514,74.0563,74.2612,17500.0
2005-10-28 11:20:00,90.63,90.73,90.47,90.73,7500.0,74.2858,74.3678,74.1547,74.3678,7500.0
2005-10-28 11:30:00,90.74,90.74,90.51,90.51,10900.0,74.376,74.376,74.1875,74.1875,10900.0
2005-10-28 11:40:00,90.51,90.98,90.37,90.98,17700.0,74.1875,74.5727,74.0727,74.5727,17700.0
2005-10-28 11:50:00,90.99,90.99,90.69,90.74,54700.0,74.5809,74.5809,74.335,74.376,54700.0
2005-10-28 12:00:00,90.74,90.98,90.73,90.79,40600.0,74.376,74.5727,74.3678,74.417,40600.0
2005-10-28 12:10:00,90.82,90.87,90.71,90.77,16300.0,74.4416,74.4825,74.3514,74.4006,16300.0
2005-10-28 12:20:00,90.74,90.74,90.51,90.51,35000.0,74.376,74.376,74.1875,74.1875,35000.0
2005-10-28 12:30:00,90.46,90.57,90.46,90.52,11000.0,74.1465,74.2366,74.1465,74.1957,11000.0
2005-10-28 12:40:00,90.49,90.53,90.33,90.4,31300.0,74.1711,74.2038,74.0399,74.0973,31300.0
2005-10-28 12:50:00,90.37,90.37,90.14,90.14,9800.0,74.0727,74.0727,73.8842,73.8842,9800.0
2005-10-28 13:00:00,90.14,90.2,90.09,90.18,51400.0,73.8842,73.9334,73.8432,73.917,51400.0
2005-10-28 13:10:00,90.19,90.47,90.19,90.31,24700.0,73.9252,74.1547,73.9252,74.0235,24700.0
2005-10-28 13:20:00,90.3,90.45,90.2,90.22,56800.0,74.0153,74.1383,73.9334,73.9498,56800.0
2005-10-28 13:30:00,90.19,90.31,90.17,90.28,58200.0,73.9252,74.0235,73.9088,73.9989,58200.0
2005-10-28 13:40:00,90.28,90.33,90.19,90.19,9800.0,73.9989,74.0399,73.9252,73.9252,9800.0
2005-10-28 13:50:00,90.19,90.31,90.15,90.31,10100.0,73.9252,74.0235,73.8924,74.0235,10100.0
2005-10-28 14:00:00,90.31,90.55,90.31,90.52,22600.0,74.0235,74.2202,74.0235,74.1957,22600.0
2005-10-28 14:10:00,90.52,90.53,90.26,90.29,12100.0,74.1957,74.2038,73.9825,74.0071,12100.0
2005-10-28 14:20:00,90.29,90.4,90.27,90.31,12900.0,74.0071,74.0973,73.9907,74.0235,12900.0
2005-10-28 14:30:00,90.16,90.43,90.16,90.43,34200.0,73.9006,74.1219,73.9006,74.1219,34200.0
2005-10-28 14:40:00,90.42,90.66,90.42,90.53,25000.0,74.1137,74.3104,74.1137,74.2038,25000.0
2005-10-28 14:50:00,90.55,90.67,90.55,90.66,16900.0,74.2202,74.3186,74.2202,74.3104,16900.0
2005-10-28 15:00:00,90.66,90.87,90.66,90.83,67300.0,74.3104,74.4825,74.3104,74.4497,67300.0
2005-10-28 15:10:00,90.83,90.83,90.62,90.68,53800.0,74.4497,74.4497,74.2776,74.3268,53800.0
2005-10-28 15:20:00,90.66,90.71,90.63,90.63,35500.0,74.3104,74.3514,74.2858,74.2858,35500.0
2005-10-28 15:30:00,90.63,90.65,90.55,90.65,44100.0,74.2858,74.3022,74.2202,74.3022,44100.0
2005-10-28 15:40:00,90.65,90.67,90.46,90.55,58500.0,74.3022,74.3186,74.1465,74.2202,58500.0
2005-10-28 15:50:00,90.59,90.6,90.37,90.6,135300.0,74.253,74.2612,74.0727,74.2612,135300.0
2005-10-31 09:30:00,90.68,91.0,90.68,90.81,53400.0,74.3268,74.5891,74.3268,74.4334,53400.0
2005-10-31 09:40:00,90.84,91.34,90.84,91.13,50700.0,74.4579,74.8678,74.4579,74.6956,50700.0
2005-10-31 09:50:00,91.1,91.24,90.7,91.05,75400.0,74.6711,74.7858,74.3432,74.6301,75400.0
2005-10-31 10:00:00,91.0,91.24,90.92,91.21,42600.0,74.5891,74.7858,74.5235,74.7612,42600.0
2005-10-31 10:10:00,91.2,91.31,91.05,91.1,30600.0,74.753,74.8432,74.6301,74.6711,30600.0
2005-10-31 10:20:00,91.17,91.64,91.12,91.5,57100.0,74.7284,75.1137,74.6874,74.9989,57100.0
2005-10-31 10:30:00,91.5,91.55,91.4,91.42,41700.0,74.9989,75.0399,74.917,74.9333,41700.0
2005-10-31 10:40:00,91.42,91.53,91.35,91.35,27900.0,74.9333,75.0235,74.876,74.876,27900.0
2005-10-31 10:50:00,91.36,91.36,91.19,91.29,29500.0,74.8842,74.8842,74.7448,74.8268,29500.0
2005-10-31 11:00:00,91.29,91.43,91.26,91.36,26400.0,74.8268,74.9415,74.8022,74.8842,26400.0
2005-10-31 11:10:00,91.39,91.6,91.37,91.5,20800.0,74.9088,75.0809,74.8924,74.9989,20800.0
2005-10-31 11:20:00,91.51,91.61,91.44,91.61,12200.0,75.0071,75.0891,74.9497,75.0891,12200.0
2005-10-31 11:30:00,91.61,91.78,91.56,91.73,32500.0,75.0891,75.2284,75.0481,75.1874,32500.0
2005-10-31 11:40:00,91.73,91.88,91.68,91.88,12400.0,75.1874,75.3104,75.1465,75.3104,12400.0
2005-10-31 11:50:00,91.89,91.95,91.86,91.86,25700.0,75.3186,75.3678,75.294,75.294,25700.0
2005-10-31 12:00:00,91.86,92.0,91.8,91.99,36400.0,75.294,75.4088,75.2448,75.4006,36400.0
2005-10-31 12:10:00,91.99,91.99,91.74,91.85,20300.0,75.4006,75.4006,75.1956,75.2858,20300.0
2005-10-31 12:20:00,91.87,91.89,91.7,91.72,22500.0,75.3022,75.3186,75.1629,75.1792,22500.0
2005-10-31 12:30:00,91.72,91.85,91.68,91.81,16100.0,75.1792,75.2858,75.1465,75.253,16100.0
2005-10-31 12:40:00,91.79,91.85,91.72,91.83,12400.0,75.2366,75.2858,75.1792,75.2694,12400.0
2005-10-31 12:50:00,91.83,91.92,91.8,91.85,21300.0,75.2694,75.3432,75.2448,75.2858,21300.0
2005-10-31 13:00:00,91.84,91.91,91.79,91.86,29000.0,75.2776,75.335,75.2366,75.294,29000.0
2005-10-31 13:10:00,91.86,91.99,91.76,91.92,35500.0,75.294,75.4006,75.212,75.3432,35500.0
2005-10-31 13:20:00,91.92,91.99,91.89,91.93,24200.0,75.3432,75.4006,75.3186,75.3514,24200.0
2005-10-31 13:30:00,91.93,91.94,91.85,91.87,13300.0,75.3514,75.3596,75.2858,75.3022,13300.0
2005-10-31 13:40:00,91.85,91.87,91.78,91.8,14300.0,75.2858,75.3022,75.2284,75.2448,14300.0
2005-10-31 13:50:00,91.82,91.98,91.82,91.97,17600.0,75.2612,75.3924,75.2612,75.3842,17600.0
2005-10-31 14:00:00,91.96,91.96,91.79,91.86,20900.0,75.376,75.376,75.2366,75.294,20900.0
2005-10-31 14:10:00,91.9,91.98,91.78,91.9,31400.0,75.3268,75.3924,75.2284,75.3268,31400.0
2005-10-31 14:20:00,91.88,91.97,91.78,91.83,20400.0,75.3104,75.3842,75.2284,75.2694,20400.0
2005-10-31 14:30:00,91.84,91.96,91.76,91.91,54700.0,75.2776,75.376,75.212,75.335,54700.0
2005-10-31 14:40:00,91.88,92.08,91.87,92.03,70600.0,75.3104,75.4743,75.3022,75.4333,70600.0
2005-10-31 14:50:00,92.05,92.14,92.04,92.12,72200.0,75.4497,75.5235,75.4415,75.5071,72200.0
2005-10-31 15:00:00,92.12,92.24,92.12,92.2,45200.0,75.5071,75.6055,75.5071,75.5727,45200.0
2005-10-31 15:10:00,92.22,92.22,92.0,92.18,61700.0,75.5891,75.5891,75.4088,75.5563,61700.0
2005-10-31 15:20:00,92.17,92.21,91.9,92.2,43700.0,75.5481,75.5809,75.3268,75.5727,43700.0
2005-10-31 15:30:00,92.2,92.22,92.03,92.13,42500.0,75.5727,75.5891,75.4333,75.5153,42500.0
2005-10-31 15:40:00,92.14,92.2,91.98,92.0,42100.0,75.5235,75.5727,75.3924,75.4088,42100.0
2005-10-31 15:50:00,92.0,92.04,91.81,91.86,80200.0,75.4088,75.4415,75.253,75.294,80200.0
2005-11-01 09:30:00,92.05,92.25,91.93,92.09,33100.0,75.4497,75.6137,75.3514,75.4825,33100.0
2005-11-01 09:40:00,92.08,92.34,91.89,92.34,28700.0,75.4743,75.6874,75.3186,75.6874,28700.0
2005-11-01 09:50:00,92.36,92.47,91.98,92.17,60200.0,75.7038,75.794,75.3924,75.5481,60200.0
2005-11-01 10:00:00,92.17,92.47,92.02,92.05,35300.0,75.5481,75.794,75.4251,75.4497,35300.0
2005-11-01 10:10:00,92.05,92.47,91.91,92.06,29900.0,75.4497,75.794,75.335,75.4579,29900.0
2005-11-01 10:20:00,92.03,92.06,91.87,91.9,49900.0,75.4333,75.4579,75.3022,75.3268,49900.0
2005-11-01 10:30:00,91.89,91.95,91.79,91.85,35200.0,75.3186,75.3678,75.2366,75.2858,35200.0
2005-11-01 10:40:00,91.84,91.95,91.77,91.87,75600.0,75.2776,75.3678,75.2202,75.3022,75600.0
2005-11-01 10:50:00,91.88,92.0,91.87,91.99,22100.0,75.3104,75.4088,75.3022,75.4006,22100.0
2005-11-01 11:00:00,91.99,92.01,91.67,91.71,40100.0,75.4006,75.4169,75.1383,75.171,40100.0
2005-11-01 11:10:00,91.71,91.93,91.7,91.87,86900.0,75.171,75.3514,75.1629,75.3022,86900.0
2005-11-01 11:20:00,91.82,91.9,91.74,91.81,22700.0,75.2612,75.3268,75.1956,75.253,22700.0
2005-11-01 11:30:00,91.81,91.97,91.78,91.9,36800.0,75.253,75.3842,75.2284,75.3268,36800.0
2005-11-01 11:40:00,91.89,91.9,91.82,91.83,34000.0,75.3186,75.3268,75.2612,75.2694,34000.0
2005-11-01 11:50:00,91.81,91.85,91.72,91.79,23700.0,75.253,75.2858,75.1792,75.2366,23700.0
2005-11-01 12:00:00,91.75,91.81,91.72,91.72,17600.0,75.2038,75.253,75.1792,75.1792,17600.0
2005-11-01 12:10:00,91.73,91.82,91.73,91.79,65400.0,75.1874,75.2612,75.1874,75.2366,65400.0
2005-11-01 12:20:00,91.8,91.83,91.75,91.82,56500.0,75.2448,75.2694,75.2038,75.2612,56500.0
2005-11-01 12:30:00,91.8,91.82,91.78,91.78,40100.0,75.2448,75.2612,75.2284,75.2284,40100.0
2005-11-01 12:40:00,91.78,91.88,91.72,91.86,41000.0,75.2284,75.3104,75.1792,75.294,41000.0
2005-11-01 12:50:00,91.86,91.86,91.79,91.81,53900.0,75.294,75.294,75.2366,75.253,53900.0
2005-11-01 13:00:00,91.82,91.82,91.77,91.77,34000.0,75.2612,75.2612,75.2202,75.2202,34000.0
2005-11-01 13:10:00,91.78,91.83,91.78,91.79,15900.0,75.2284,75.2694,75.2284,75.2366,15900.0
2005-11-01 13:20:00,91.78,91.81,91.73,91.8,20100.0,75.2284,75.253,75.1874,75.2448,20100.0
2005-11-01 13:30:00,91.79,91.82,91.73,91.75,24400.0,75.2366,75.2612,75.1874,75.2038,24400.0
2005-11-01 13:40:00,91.76,91.83,91.74,91.81,24600.0,75.212,75.2694,75.1956,75.253,24600.0
2005-11-01 13:50:00,91.82,91.88,91.81,91.85,45600.0,75.2612,75.3104,75.253,75.2858,45600.0
2005-11-01 14:00:00,91.86,91.96,91.82,91.96,17300.0,75.294,75.376,75.2612,75.376,17300.0
2005-11-01 14:10:00,91.97,92.01,91.81,92.0,23000.0,75.3842,75.4169,75.253,75.4088,23000.0
2005-11-01 14:20:00,92.02,92.29,91.96,92.0,40400.0,75.4251,75.6465,75.376,75.4088,40400.0
2005-11-01 14:30:00,92.0,92.05,91.76,91.77,61800.0,75.4088,75.4497,75.212,75.2202,61800.0
2005-11-01 14:40:00,91.81,91.98,91.8,91.89,22200.0,75.253,75.3924,75.2448,75.3186,22200.0
2005-11-01 14:50:00,91.85,91.97,91.8,91.81,21800.0,75.2858,75.3842,75.2448,75.253,21800.0
2005-11-01 15:00:00,91.81,91.94,91.63,91.66,66800.0,75.253,75.3596,75.1055,75.1301,66800.0
2005-11-01 15:10:00,91.69,91.91,91.69,91.87,31600.0,75.1547,75.335,75.1547,75.3022,31600.0
2005-11-01 15:20:00,91.86,91.92,91.74,91.82,78100.0,75.294,75.3432,75.1956,75.2612,78100.0
2005-11-01 15:30:00,91.83,91.83,91.66,91.75,49600.0,75.2694,75.2694,75.1301,75.2038,49600.0
2005-11-01 15:40:00,91.73,91.92,91.73,91.85,53100.0,75.1874,75.3432,75.1874,75.2858,53100.0
2005-11-01 15:50:00,91.84,91.86,91.72,91.74,67200.0,75.2776,75.294,75.1792,75.1956,67200.0
2005-11-02 09:30:00,92.4,92.9,92.1,92.9,112400.0,75.7366,76.1464,75.4907,76.1464,112400.0
2005-11-02 09:40:00,92.88,92.88,92.22,92.31,84600.0,76.1301,76.1301,75.5891,75.6628,84600.0
2005-11-02 09:50:00,92.27,92.65,92.27,92.32,36200.0,75.6301,75.9415,75.6301,75.671,36200.0
2005-11-02 10:00:00,92.31,92.75,92.31,92.71,46700.0,75.6628,76.0235,75.6628,75.9907,46700.0
2005-11-02 10:10:00,92.71,92.71,92.57,92.58,30500.0,75.9907,75.9907,75.876,75.8842,30500.0
2005-11-02 10:20:00,92.57,92.59,92.32,92.34,57500.0,75.876,75.8923,75.671,75.6874,57500.0
2005-11-02 10:30:00,92.34,92.55,92.34,92.39,57100.0,75.6874,75.8596,75.6874,75.7284,57100.0
2005-11-02 10:40:00,92.42,92.54,92.35,92.4,83200.0,75.753,75.8514,75.6956,75.7366,83200.0
2005-11-02 10:50:00,92.41,92.41,92.11,92.13,65000.0,75.7448,75.7448,75.4989,75.5153,65000.0
2005-11-02 11:00:00,92.16,92.4,92.16,92.39,89800.0,75.5399,75.7366,75.5399,75.7284,89800.0
2005-11-02 11:10:00,92.41,92.43,92.2,92.37,59500.0,75.7448,75.7612,75.5727,75.712,59500.0
2005-11-02 11:20:00,92.37,92.42,92.26,92.39,81800.0,75.712,75.753,75.6219,75.7284,81800.0
2005-11-02 11:30:00,92.39,92.42,92.28,92.34,46600.0,75.7284,75.753,75.6383,75.6874,46600.0
2005-11-02 11:40:00,92.32,92.35,92.31,92.34,28500.0,75.671,75.6956,75.6628,75.6874,28500.0
2005-11-02 11:50:00,92.34,92.38,92.26,92.26,72000.0,75.6874,75.7202,75.6219,75.6219,72000.0
2005-11-02 12:00:00,92.27,92.27,92.1,92.11,26000.0,75.6301,75.6301,75.4907,75.4989,26000.0
2005-11-02 12:10:00,92.13,92.14,91.92,91.93,34800.0,75.5153,75.5235,75.3432,75.3514,34800.0
2005-11-02 12:20:00,91.93,92.15,91.9,92.13,70700.0,75.3514,75.5317,75.3268,75.5153,70700.0
2005-11-02 12:30:00,92.15,92.2,92.04,92.2,64500.0,75.5317,75.5727,75.4415,75.5727,64500.0
2005-11-02 12:40:00,92.2,92.58,92.17,92.58,36900.0,75.5727,75.8842,75.5481,75.8842,36900.0
2005-11-02 12:50:00,92.58,92.74,92.55,92.74,38500.0,75.8842,76.0153,75.8596,76.0153,38500.0
2005-11-02 13:00:00,92.74,92.82,92.63,92.64,65100.0,76.0153,76.0809,75.9251,75.9333,65100.0
2005-11-02 13:10:00,92.64,92.77,92.62,92.71,62400.0,75.9333,76.0399,75.9169,75.9907,62400.0
2005-11-02 13:20:00,92.72,92.87,92.72,92.77,22400.0,75.9989,76.1219,75.9989,76.0399,22400.0
2005-11-02 13:30:00,92.77,92.9,92.77,92.87,20200.0,76.0399,76.1464,76.0399,76.1219,20200.0
2005-11-02 13:40:00,92.87,92.99,92.79,92.99,23400.0,76.1219,76.2202,76.0563,76.2202,23400.0
2005-11-02 13:50:00,92.99,93.12,92.97,92.98,28100.0,76.2202,76.3268,76.2038,76.212,28100.0
2005-11-02 14:00:00,92.98,93.23,92.98,93.19,46800.0,76.212,76.4169,76.212,76.3841,46800.0
2005-11-02 14:10:00,93.19,93.27,93.1,93.15,57900.0,76.3841,76.4497,76.3104,76.3514,57900.0
2005-11-02 14:20:00,93.16,93.16,93.06,93.16,37700.0,76.3596,76.3596,76.2776,76.3596,37700.0
2005-11-02 14:30:00,93.16,93.18,93.03,93.07,28300.0,76.3596,76.3759,76.253,76.2858,28300.0
2005-11-02 14:40:00,93.06,93.15,93.0,93.04,94500.0,76.2776,76.3514,76.2284,76.2612,94500.0
2005-11-02 14:50:00,93.04,93.06,92.75,92.79,52400.0,76.2612,76.2776,76.0235,76.0563,52400.0
2005-11-02 15:00:00,92.79,92.99,92.75,92.92,35700.0,76.0563,76.2202,76.0235,76.1628,35700.0
2005-11-02 15:10:00,92.9,93.23,92.9,93.18,28500.0,76.1464,76.4169,76.1464,76.3759,28500.0
2005-11-02 15:20:00,93.16,93.29,93.12,93.29,41200.0,76.3596,76.4661,76.3268,76.4661,41200.0
2005-11-02 15:30:00,93.31,93.31,93.15,93.3,56800.0,76.4825,76.4825,76.3514,76.4743,56800.0
2005-11-02 15:40:00,93.26,93.51,93.24,93.49,72300.0,76.4415,76.6464,76.4251,76.63,72300.0
2005-11-02 15:50:00,93.5,93.52,93.3,93.49,145400.0,76.6382,76.6546,76.4743,76.63,145400.0
2005-11-03 09:30:00,93.5,93.91,93.3,93.84,56800.0,76.6382,76.9743,76.4743,76.9169,56800.0
2005-11-03 09:40:00,93.84,94.32,93.76,94.28,101300.0,76.9169,77.3104,76.8514,77.2776,101300.0
2005-11-03 09:50:00,94.28,94.6,94.18,94.6,96300.0,77.2776,77.5399,77.1956,77.5399,96300.0
2005-11-03 10:00:00,94.6,94.94,94.47,94.93,105300.0,77.5399,77.8186,77.4333,77.8104,105300.0
2005-11-03 10:10:00,94.87,94.93,94.69,94.93,122900.0,77.7612,77.8104,77.6136,77.8104,122900.0
2005-11-03 10:20:00,94.93,94.93,94.59,94.84,109300.0,77.8104,77.8104,77.5317,77.7366,109300.0
2005-11-03 10:30:00,94.76,94.97,94.67,94.83,79300.0,77.671,77.8431,77.5972,77.7284,79300.0
2005-11-03 10:40:00,94.82,95.19,94.78,94.9,61900.0,77.7202,78.0235,77.6874,77.7858,61900.0
2005-11-03 10:50:00,94.89,95.13,94.85,95.13,78400.0,77.7776,77.9743,77.7448,77.9743,78400.0
2005-11-03 11:00:00,95.09,95.25,95.03,95.15,48000.0,77.9415,78.0726,77.8923,77.9907,48000.0
2005-11-03 11:10:00,95.14,95.4,95.03,95.36,39100.0,77.9825,78.1956,77.8923,78.1628,39100.0
2005-11-03 11:20:00,95.33,95.34,95.11,95.26,34100.0,78.1382,78.1464,77.9579,78.0808,34100.0
2005-11-03 11:30:00,95.25,95.39,95.25,95.29,36000.0,78.0726,78.1874,78.0726,78.1054,36000.0
2005-11-03 11:40:00,95.28,95.34,95.22,95.22,28100.0,78.0972,78.1464,78.0481,78.0481,28100.0
2005-11-03 11:50:00,95.23,95.36,95.2,95.3,34500.0,78.0563,78.1628,78.0317,78.1136,34500.0
2005-11-03 12:00:00,95.25,95.25,95.18,95.21,22900.0,78.0726,78.0726,78.0153,78.0399,22900.0
2005-11-03 12:10:00,95.21,95.73,95.2,95.66,55700.0,78.0399,78.4661,78.0317,78.4087,55700.0
2005-11-03 12:20:00,95.67,95.82,95.59,95.65,42400.0,78.4169,78.5399,78.3513,78.4005,42400.0
2005-11-03 12:30:00,95.65,95.67,95.56,95.67,28000.0,78.4005,78.4169,78.3267,78.4169,28000.0
2005-11-03 12:40:00,95.68,95.71,95.61,95.71,15000.0,78.4251,78.4497,78.3677,78.4497,15000.0
2005-11-03 12:50:00,95.71,95.79,95.71,95.78,26300.0,78.4497,78.5153,78.4497,78.5071,26300.0
2005-11-03 13:00:00,95.77,95.82,95.63,95.7,43700.0,78.4989,78.5399,78.3841,78.4415,43700.0
2005-11-03 13:10:00,95.7,95.72,95.66,95.67,31900.0,78.4415,78.4579,78.4087,78.4169,31900.0
2005-11-03 13:20:00,95.67,95.78,95.64,95.65,33300.0,78.4169,78.5071,78.3923,78.4005,33300.0
2005-11-03 13:30:00,95.64,95.64,95.3,95.45,57100.0,78.3923,78.3923,78.1136,78.2366,57100.0
2005-11-03 13:40:00,95.45,95.59,95.41,95.5,56800.0,78.2366,78.3513,78.2038,78.2776,56800.0
2005-11-03 13:50:00,95.5,95.54,95.42,95.51,28000.0,78.2776,78.3103,78.212,78.2858,28000.0
2005-11-03 14:00:00,95.5,95.5,95.26,95.38,51400.0,78.2776,78.2776,78.0808,78.1792,51400.0
2005-11-03 14:10:00,95.38,95.5,95.36,95.44,27800.0,78.1792,78.2776,78.1628,78.2284,27800.0
2005-11-03 14:20:00,95.44,95.5,95.26,95.27,37000.0,78.2284,78.2776,78.0808,78.089,37000.0
2005-11-03 14:30:00,95.28,95.34,94.85,94.89,69800.0,78.0972,78.1464,77.7448,77.7776,69800.0
2005-11-03 14:40:00,94.9,94.99,94.72,94.86,70300.0,77.7858,77.8595,77.6382,77.753,70300.0
2005-11-03 14:50:00,94.85,94.98,94.64,94.7,55800.0,77.7448,77.8513,77.5727,77.6218,55800.0
2005-11-03 15:00:00,94.72,94.72,94.53,94.59,69300.0,77.6382,77.6382,77.4825,77.5317,69300.0
2005-11-03 15:10:00,94.58,94.6,94.36,94.46,84400.0,77.5235,77.5399,77.3431,77.4251,84400.0
2005-11-03 15:20:00,94.49,94.63,94.44,94.63,64400.0,77.4497,77.5645,77.4087,77.5645,64400.0
2005-11-03 15:30:00,94.63,94.63,94.42,94.5,58000.0,77.5645,77.5645,77.3923,77.4579,58000.0
2005-11-03 15:40:00,94.5,94.78,94.5,94.77,106700.0,77.4579,77.6874,77.4579,77.6792,106700.0
2005-11-03 15:50:00,94.78,94.78,94.58,94.67,113900.0,77.6874,77.6874,77.5235,77.5972,113900.0
2005-11-04 09:30:00,94.72,94.98,94.2,94.68,106100.0,77.6382,77.8513,77.212,77.6054,106100.0
2005-11-04 09:40:00,94.69,94.89,93.94,94.2,151400.0,77.6136,77.7776,76.9989,77.212,151400.0
2005-11-04 09:50:00,94.2,94.4,93.93,94.03,65200.0,77.212,77.3759,76.9907,77.0727,65200.0
2005-11-04 10:00:00,94.03,94.09,93.78,93.8,42900.0,77.0727,77.1218,76.8677,76.8841,42900.0
2005-11-04 10:10:00,93.79,93.97,93.75,93.77,71100.0,76.8759,77.0235,76.8432,76.8595,71100.0
2005-11-04 10:20:00,93.8,94.0,93.8,93.98,45200.0,76.8841,77.0481,76.8841,77.0317,45200.0
2005-11-04 10:30:00,93.97,93.98,93.77,93.81,43100.0,77.0235,77.0317,76.8595,76.8923,43100.0
2005-11-04 10:40:00,93.81,93.87,93.64,93.65,44100.0,76.8923,76.9415,76.753,76.7612,44100.0
2005-11-04 10:50:00,93.63,93.7,93.45,93.49,48800.0,76.7448,76.8022,76.5973,76.63,48800.0
2005-11-04 11:00:00,93.49,93.72,93.49,93.7,58700.0,76.63,76.8186,76.63,76.8022,58700.0
2005-11-04 11:10:00,93.7,93.77,93.53,93.56,28800.0,76.8022,76.8595,76.6628,76.6874,28800.0
2005-11-04 11:20:00,93.59,93.75,93.56,93.69,32000.0,76.712,76.8432,76.6874,76.794,32000.0
2005-11-04 11:30:00,93.69,93.72,93.48,93.48,38700.0,76.794,76.8186,76.6218,76.6218,38700.0
2005-11-04 11:40:00,93.49,93.79,93.49,93.63,37600.0,76.63,76.8759,76.63,76.7448,37600.0
2005-11-04 11:50:00,93.6,93.69,93.52,93.6,19500.0,76.7202,76.794,76.6546,76.7202,19500.0
2005-11-04 12:00:00,93.59,93.59,93.5,93.58,21400.0,76.712,76.712,76.6382,76.7038,21400.0
2005-11-04 12:10:00,93.57,93.76,93.57,93.69,13000.0,76.6956,76.8514,76.6956,76.794,13000.0
2005-11-04 12:20:00,93.69,93.8,93.68,93.76,18600.0,76.794,76.8841,76.7858,76.8514,18600.0
2005-11-04 12:30:00,93.73,93.8,93.68,93.79,7200.0,76.8268,76.8841,76.7858,76.8759,7200.0
2005-11-04 12:40:00,93.79,93.88,93.69,93.7,17400.0,76.8759,76.9497,76.794,76.8022,17400.0
2005-11-04 12:50:00,93.7,93.8,93.69,93.71,17600.0,76.8022,76.8841,76.794,76.8104,17600.0
2005-11-04 13:00:00,93.71,93.73,93.53,93.62,12000.0,76.8104,76.8268,76.6628,76.7366,12000.0
2005-11-04 13:10:00,93.62,93.62,93.4,93.41,27100.0,76.7366,76.7366,76.5563,76.5645,27100.0
2005-11-04 13:20:00,93.4,93.5,93.31,93.49,27600.0,76.5563,76.6382,76.4825,76.63,27600.0
2005-11-04 13:30:00,93.47,93.47,93.32,93.38,14100.0,76.6137,76.6137,76.4907,76.5399,14100.0
2005-11-04 13:40:00,93.38,93.38,93.2,93.21,14200.0,76.5399,76.5399,76.3923,76.4005,14200.0
2005-11-04 13:50:00,93.22,93.32,93.17,93.28,11600.0,76.4087,76.4907,76.3678,76.4579,11600.0
2005-11-04 14:00:00,93.27,93.47,93.2,93.47,36600.0,76.4497,76.6137,76.3923,76.6137,36600.0
2005-11-04 14:10:00,93.47,93.47,93.27,93.39,31100.0,76.6137,76.6137,76.4497,76.5481,31100.0
2005-11-04 14:20:00,93.4,93.51,93.23,93.3,53100.0,76.5563,76.6464,76.4169,76.4743,53100.0
2005-11-04 14:30:00,93.27,93.29,93.1,93.15,22100.0,76.4497,76.4661,76.3104,76.3514,22100.0
2005-11-04 14:40:00,93.13,93.18,93.07,93.07,22200.0,76.335,76.3759,76.2858,76.2858,22200.0
2005-11-04 14:50:00,93.07,93.28,93.06,93.26,16300.0,76.2858,76.4579,76.2776,76.4415,16300.0
2005-11-04 15:00:00,93.26,93.28,93.12,93.28,12100.0,76.4415,76.4579,76.3268,76.4579,12100.0
2005-11-04 15:10:00,93.29,93.41,93.29,93.33,11600.0,76.4661,76.5645,76.4661,76.4989,11600.0
2005-11-04 15:20:00,93.34,93.4,93.29,93.35,16000.0,76.5071,76.5563,76.4661,76.5153,16000.0
2005-11-04 15:30:00,93.31,93.45,93.3,93.42,39000.0,76.4825,76.5973,76.4743,76.5727,39000.0
2005-11-04 15:40:00,93.43,93.61,93.42,93.57,87900.0,76.5809,76.7284,76.5727,76.6956,87900.0
2005-11-04 15:50:00,93.57,93.6,93.39,93.53,88900.0,76.6956,76.7202,76.5481,76.6628,88900.0
2005-11-07 09:30:00,93.54,94.34,93.52,93.99,64900.0,76.671,77.3268,76.6546,77.0399,64900.0
2005-11-07 09:40:00,93.98,94.13,93.68,93.69,39500.0,77.0317,77.1546,76.7858,76.794,39500.0
2005-11-07 09:50:00,93.7,94.01,93.7,93.94,32100.0,76.8022,77.0563,76.8022,76.9989,32100.0
2005-11-07 10:00:00,93.95,94.15,93.94,94.09,39200.0,77.0071,77.171,76.9989,77.1218,39200.0
2005-11-07 10:10:00,94.09,94.18,93.83,94.04,39600.0,77.1218,77.1956,76.9087,77.0809,39600.0
2005-11-07 10:20:00,94.07,94.11,93.76,93.9,25100.0,77.1054,77.1382,76.8514,76.9661,25100.0
2005-11-07 10:30:00,93.9,94.04,93.8,93.96,24800.0,76.9661,77.0809,76.8841,77.0153,24800.0
2005-11-07 10:40:00,93.96,93.97,93.75,93.95,28500.0,77.0153,77.0235,76.8432,77.0071,28500.0
2005-11-07 10:50:00,93.9,94.14,93.9,94.1,24500.0,76.9661,77.1628,76.9661,77.13,24500.0
2005-11-07 11:00:00,94.08,94.09,93.9,93.91,17100.0,77.1136,77.1218,76.9661,76.9743,17100.0
2005-11-07 11:10:00,93.96,93.96,93.83,93.9,14200.0,77.0153,77.0153,76.9087,76.9661,14200.0
2005-11-07 11:20:00,93.86,93.97,93.76,93.95,15300.0,76.9333,77.0235,76.8514,77.0071,15300.0
2005-11-07 11:30:00,94.0,94.05,93.95,93.97,32800.0,77.0481,77.0891,77.0071,77.0235,32800.0
2005-11-07 11:40:00,93.98,93.99,93.75,93.87,46900.0,77.0317,77.0399,76.8432,76.9415,46900.0
2005-11-07 11:50:00,93.88,93.94,93.83,93.88,15200.0,76.9497,76.9989,76.9087,76.9497,15200.0
2005-11-07 12:00:00,93.88,93.97,93.88,93.9,6800.0,76.9497,77.0235,76.9497,76.9661,6800.0
2005-11-07 12:10:00,93.95,94.05,93.91,94.04,27900.0,77.0071,77.0891,76.9743,77.0809,27900.0
2005-11-07 12:20:00,94.04,94.23,94.03,94.07,29900.0,77.0809,77.2366,77.0727,77.1054,29900.0
2005-11-07 12:30:00,94.07,94.08,93.96,94.01,12900.0,77.1054,77.1136,77.0153,77.0563,12900.0
2005-11-07 12:40:00,93.99,94.04,93.92,93.94,18200.0,77.0399,77.0809,76.9825,76.9989,18200.0
2005-11-07 12:50:00,93.98,94.17,93.97,94.14,14700.0,77.0317,77.1874,77.0235,77.1628,14700.0
2005-11-07 13:00:00,94.15,94.18,94.11,94.18,14400.0,77.171,77.1956,77.1382,77.1956,14400.0
2005-11-07 13:10:00,94.2,94.2,94.1,94.15,5700.0,77.212,77.212,77.13,77.171,5700.0
2005-11-07 13:20:00,94.16,94.2,94.1,94.18,9800.0,77.1792,77.212,77.13,77.1956,9800.0
2005-11-07 13:30:00,94.15,94.26,94.15,94.21,21600.0,77.171,77.2612,77.171,77.2202,21600.0
2005-11-07 13:40:00,94.21,94.34,94.21,94.29,21500.0,77.2202,77.3268,77.2202,77.2858,21500.0
2005-11-07 13:50:00,94.32,94.32,94.09,94.1,18900.0,77.3104,77.3104,77.1218,77.13,18900.0
2005-11-07 14:00:00,94.09,94.18,93.97,94.17,15600.0,77.1218,77.1956,77.0235,77.1874,15600.0
2005-11-07 14:10:00,94.16,94.41,94.15,94.33,25500.0,77.1792,77.3841,77.171,77.3186,25500.0
2005-11-07 14:20:00,94.33,94.33,94.22,94.28,13700.0,77.3186,77.3186,77.2284,77.2776,13700.0
2005-11-07 14:30:00,94.29,94.32,94.17,94.23,9800.0,77.2858,77.3104,77.1874,77.2366,9800.0
2005-11-07 14:40:00,94.23,94.4,94.23,94.27,15300.0,77.2366,77.3759,77.2366,77.2694,15300.0
2005-11-07 14:50:00,94.26,94.3,94.25,94.3,9800.0,77.2612,77.294,77.253,77.294,9800.0
2005-11-07 15:00:00,94.32,94.47,94.27,94.32,18100.0,77.3104,77.4333,77.2694,77.3104,18100.0
2005-11-07 15:10:00,94.32,94.36,94.25,94.3,26800.0,77.3104,77.3431,77.253,77.294,26800.0
2005-11-07 15:20:00,94.29,94.3,94.08,94.27,33400.0,77.2858,77.294,77.1136,77.2694,33400.0
2005-11-07 15:30:00,94.27,94.37,94.11,94.11,39700.0,77.2694,77.3513,77.1382,77.1382,39700.0
2005-11-07 15:40:00,94.11,94.29,94.11,94.21,44800.0,77.1382,77.2858,77.1382,77.2202,44800.0
2005-11-07 15:50:00,94.24,94.35,94.19,94.24,51000.0,77.2448,77.335,77.2038,77.2448,51000.0
2005-11-08 09:30:00,94.29,94.29,93.8,94.09,45300.0,77.2858,77.2858,76.8841,77.1218,45300.0
2005-11-08 09:40:00,94.09,94.2,94.0,94.03,22500.0,77.1218,77.212,77.0481,77.0727,22500.0
2005-11-08 09:50:00,94.02,94.18,93.96,94.13,21200.0,77.0645,77.1956,77.0153,77.1546,21200.0
2005-11-08 10:00:00,94.13,94.26,94.01,94.26,18400.0,77.1546,77.2612,77.0563,77.2612,18400.0
2005-11-08 10:10:00,94.26,94.26,94.03,94.07,14000.0,77.2612,77.2612,77.0727,77.1054,14000.0
2005-11-08 10:20:00,94.08,94.54,94.07,94.46,28500.0,77.1136,77.4907,77.1054,77.4251,28500.0
2005-11-08 10:30:00,94.46,94.61,94.36,94.37,16700.0,77.4251,77.5481,77.3431,77.3513,16700.0
2005-11-08 10:40:00,94.35,94.55,94.35,94.37,20800.0,77.335,77.4989,77.335,77.3513,20800.0
2005-11-08 10:50:00,94.39,94.39,94.26,94.29,8600.0,77.3677,77.3677,77.2612,77.2858,8600.0
2005-11-08 11:00:00,94.29,94.31,94.06,94.16,18400.0,77.2858,77.3022,77.0973,77.1792,18400.0
2005-11-08 11:10:00,94.16,94.35,94.03,94.35,10900.0,77.1792,77.335,77.0727,77.335,10900.0
2005-11-08 11:20:00,94.32,94.42,94.26,94.4,40300.0,77.3104,77.3923,77.2612,77.3759,40300.0
2005-11-08 11:30:00,94.39,94.4,94.33,94.33,8400.0,77.3677,77.3759,77.3186,77.3186,8400.0
2005-11-08 11:40:00,94.33,94.5,94.28,94.5,14100.0,77.3186,77.4579,77.2776,77.4579,14100.0
2005-11-08 11:50:00,94.49,94.73,94.49,94.73,29300.0,77.4497,77.6464,77.4497,77.6464,29300.0
2005-11-08 12:00:00,94.73,94.8,94.72,94.75,17700.0,77.6464,77.7038,77.6382,77.6628,17700.0
2005-11-08 12:10:00,94.76,94.76,94.65,94.67,11800.0,77.671,77.671,77.5808,77.5972,11800.0
2005-11-08 12:20:00,94.65,94.71,94.53,94.67,14100.0,77.5808,77.63,77.4825,77.5972,14100.0
2005-11-08 12:30:00,94.7,94.78,94.66,94.66,10200.0,77.6218,77.6874,77.589,77.589,10200.0
2005-11-08 12:40:00,94.7,94.7,94.58,94.59,5700.0,77.6218,77.6218,77.5235,77.5317,5700.0
2005-11-08 12:50:00,94.58,94.65,94.44,94.61,14800.0,77.5235,77.5808,77.4087,77.5481,14800.0
2005-11-08 13:00:00,94.62,94.71,94.37,94.45,12400.0,77.5563,77.63,77.3513,77.4169,12400.0
2005-11-08 13:10:00,94.44,94.44,94.3,94.33,12300.0,77.4087,77.4087,77.294,77.3186,12300.0
2005-11-08 13:20:00,94.32,94.56,94.32,94.56,9200.0,77.3104,77.5071,77.3104,77.5071,9200.0
2005-11-08 13:30:00,94.58,94.65,94.51,94.53,6900.0,77.5235,77.5808,77.4661,77.4825,6900.0
2005-11-08 13:40:00,94.53,94.66,94.53,94.59,7800.0,77.4825,77.589,77.4825,77.5317,7800.0
2005-11-08 13:50:00,94.59,94.59,94.37,94.48,27700.0,77.5317,77.5317,77.3513,77.4415,27700.0
2005-11-08 14:00:00,94.48,94.59,94.43,94.53,9600.0,77.4415,77.5317,77.4005,77.4825,9600.0
2005-11-08 14:10:00,94.53,94.62,94.52,94.57,7900.0,77.4825,77.5563,77.4743,77.5153,7900.0
2005-11-08 14:20:00,94.56,94.57,94.5,94.53,11900.0,77.5071,77.5153,77.4579,77.4825,11900.0
2005-11-08 14:30:00,94.53,94.53,94.4,94.49,14300.0,77.4825,77.4825,77.3759,77.4497,14300.0
2005-11-08 14:40:00,94.49,94.52,94.45,94.5,8000.0,77.4497,77.4743,77.4169,77.4579,8000.0
2005-11-08 14:50:00,94.49,94.51,94.39,94.39,21500.0,77.4497,77.4661,77.3677,77.3677,21500.0
2005-11-08 15:00:00,94.39,94.5,94.39,94.47,12200.0,77.3677,77.4579,77.3677,77.4333,12200.0
2005-11-08 15:10:00,94.47,94.7,94.46,94.65,16500.0,77.4333,77.6218,77.4251,77.5808,16500.0
2005-11-08 15:20:00,94.66,94.73,94.6,94.73,23100.0,77.589,77.6464,77.5399,77.6464,23100.0
2005-11-08 15:30:00,94.69,94.74,94.68,94.68,18600.0,77.6136,77.6546,77.6054,77.6054,18600.0
2005-11-08 15:40:00,94.68,94.68,94.16,94.23,116700.0,77.6054,77.6054,77.1792,77.2366,116700.0
2005-11-08 15:50:00,94.22,94.36,94.22,94.27,110100.0,77.2284,77.3431,77.2284,77.2694,110100.0
2005-11-09 09:30:00,94.27,94.27,93.7,93.98,42600.0,77.2694,77.2694,76.8022,77.0317,42600.0
2005-11-09 09:40:00,93.98,94.24,93.82,94.08,18400.0,77.0317,77.2448,76.9005,77.1136,18400.0
2005-11-09 09:50:00,94.13,94.13,93.88,93.95,36600.0,77.1546,77.1546,76.9497,77.0071,36600.0
2005-11-09 10:00:00,93.95,94.15,93.89,94.14,27400.0,77.0071,77.171,76.9579,77.1628,27400.0
2005-11-09 10:10:00,94.16,94.22,94.04,94.2,14200.0,77.1792,77.2284,77.0809,77.212,14200.0
2005-11-09 10:20:00,94.21,94.66,94.21,94.6,25600.0,77.2202,77.589,77.2202,77.5399,25600.0
2005-11-09 10:30:00,94.59,94.98,94.58,94.68,42400.0,77.5317,77.8513,77.5235,77.6054,42400.0
2005-11-09 10:40:00,94.68,94.88,94.68,94.85,14900.0,77.6054,77.7694,77.6054,77.7448,14900.0
2005-11-09 10:50:00,94.83,94.88,94.61,94.67,18400.0,77.7284,77.7694,77.5481,77.5972,18400.0
2005-11-09 11:00:00,94.69,94.69,94.52,94.55,17400.0,77.6136,77.6136,77.4743,77.4989,17400.0
2005-11-09 11:10:00,94.55,94.55,94.34,94.4,18200.0,77.4989,77.4989,77.3268,77.3759,18200.0
2005-11-09 11:20:00,94.38,94.47,94.3,94.4,10300.0,77.3595,77.4333,77.294,77.3759,10300.0
2005-11-09 11:30:00,94.41,94.42,94.26,94.34,15700.0,77.3841,77.3923,77.2612,77.3268,15700.0
2005-11-09 11:40:00,94.34,94.37,94.27,94.3,15100.0,77.3268,77.3513,77.2694,77.294,15100.0
2005-11-09 11:50:00,94.33,94.52,94.33,94.47,10400.0,77.3186,77.4743,77.3186,77.4333,10400.0
2005-11-09 12:00:00,94.47,94.49,94.31,94.35,13300.0,77.4333,77.4497,77.3022,77.335,13300.0
2005-11-09 12:10:00,94.35,94.43,94.26,94.43,10800.0,77.335,77.4005,77.2612,77.4005,10800.0
2005-11-09 12:20:00,94.44,94.9,94.44,94.84,46300.0,77.4087,77.7858,77.4087,77.7366,46300.0
2005-11-09 12:30:00,94.83,94.96,94.8,94.96,10300.0,77.7284,77.8349,77.7038,77.8349,10300.0
2005-11-09 12:40:00,94.96,94.99,94.85,94.85,25900.0,77.8349,77.8595,77.7448,77.7448,25900.0
2005-11-09 12:50:00,94.86,94.95,94.77,94.85,22700.0,77.753,77.8267,77.6792,77.7448,22700.0
2005-11-09 13:00:00,94.86,94.93,94.84,94.86,10200.0,77.753,77.8104,77.7366,77.753,10200.0
2005-11-09 13:10:00,94.85,94.9,94.82,94.82,13200.0,77.7448,77.7858,77.7202,77.7202,13200.0
2005-11-09 13:20:00,94.83,94.9,94.82,94.87,7700.0,77.7284,77.7858,77.7202,77.7612,7700.0
2005-11-09 13:30:00,94.87,94.93,94.86,94.88,8700.0,77.7612,77.8104,77.753,77.7694,8700.0
2005-11-09 13:40:00,94.86,94.93,94.86,94.91,8800.0,77.753,77.8104,77.753,77.794,8800.0
2005-11-09 13:50:00,94.91,94.93,94.82,94.92,21200.0,77.794,77.8104,77.7202,77.8022,21200.0
2005-11-09 14:00:00,94.9,94.93,94.76,94.84,18200.0,77.7858,77.8104,77.671,77.7366,18200.0
2005-11-09 14:10:00,94.85,94.86,94.67,94.8,15900.0,77.7448,77.753,77.5972,77.7038,15900.0
2005-11-09 14:20:00,94.78,94.84,94.68,94.8,15600.0,77.6874,77.7366,77.6054,77.7038,15600.0
2005-11-09 14:30:00,94.78,94.93,94.74,94.9,15600.0,77.6874,77.8104,77.6546,77.7858,15600.0
2005-11-09 14:40:00,94.88,94.94,94.84,94.84,10800.0,77.7694,77.8186,77.7366,77.7366,10800.0
2005-11-09 14:50:00,94.82,94.87,94.7,94.83,49500.0,77.7202,77.7612,77.6218,77.7284,49500.0
2005-11-09 15:00:00,94.82,94.88,94.78,94.84,21200.0,77.7202,77.7694,77.6874,77.7366,21200.0
2005-11-09 15:10:00,94.83,94.94,94.8,94.88,18100.0,77.7284,77.8186,77.7038,77.7694,18100.0
2005-11-09 15:20:00,94.88,94.94,94.79,94.92,20600.0,77.7694,77.8186,77.6956,77.8022,20600.0
2005-11-09 15:30:00,94.92,94.95,94.91,94.91,23600.0,77.8022,77.8267,77.794,77.794,23600.0
2005-11-09 15:40:00,94.91,94.94,94.87,94.93,29300.0,77.794,77.8186,77.7612,77.8104,29300.0
2005-11-09 15:50:00,94.94,94.95,94.88,94.93,50500.0,77.8186,77.8267,77.7694,77.8104,50500.0
2005-11-10 09:30:00,94.68,94.9,94.62,94.81,31700.0,77.6054,77.7858,77.5563,77.712,31700.0
2005-11-10 09:40:00,94.81,95.17,94.81,95.04,79300.0,77.712,78.0071,77.712,77.9005,79300.0
2005-11-10 09:50:00,95.04,95.15,94.82,94.91,35900.0,77.9005,77.9907,77.7202,77.794,35900.0
2005-11-10 10:00:00,94.93,94.95,94.7,94.76,29200.0,77.8104,77.8267,77.6218,77.671,29200.0
2005-11-10 10:10:00,94.72,94.78,94.39,94.56,27600.0,77.6382,77.6874,77.3677,77.5071,27600.0
2005-11-10 10:20:00,94.58,94.69,94.44,94.49,21800.0,77.5235,77.6136,77.4087,77.4497,21800.0
2005-11-10 10:30:00,94.52,94.56,94.38,94.49,32600.0,77.4743,77.5071,77.3595,77.4497,32600.0
2005-11-10 10:40:00,94.42,94.45,93.96,94.21,33900.0,77.3923,77.4169,77.0153,77.2202,33900.0
2005-11-10 10:50:00,94.18,94.26,94.08,94.16,28800.0,77.1956,77.2612,77.1136,77.1792,28800.0
2005-11-10 11:00:00,94.16,94.32,94.13,94.25,13200.0,77.1792,77.3104,77.1546,77.253,13200.0
2005-11-10 11:10:00,94.28,94.33,94.09,94.33,17100.0,77.2776,77.3186,77.1218,77.3186,17100.0
2005-11-10 11:20:00,94.33,94.39,94.3,94.34,13600.0,77.3186,77.3677,77.294,77.3268,13600.0
2005-11-10 11:30:00,94.34,94.38,94.18,94.22,11200.0,77.3268,77.3595,77.1956,77.2284,11200.0
2005-11-10 11:40:00,94.22,94.39,94.15,94.36,10300.0,77.2284,77.3677,77.171,77.3431,10300.0
2005-11-10 11:50:00,94.32,94.51,94.31,94.51,11500.0,77.3104,77.4661,77.3022,77.4661,11500.0
2005-11-10 12:00:00,94.45,94.46,94.37,94.46,9700.0,77.4169,77.4251,77.3513,77.4251,9700.0
2005-11-10 12:10:00,94.46,94.57,94.43,94.5,11700.0,77.4251,77.5153,77.4005,77.4579,11700.0
2005-11-10 12:20:00,94.45,94.57,94.4,94.52,13300.0,77.4169,77.5153,77.3759,77.4743,13300.0
2005-11-10 12:30:00,94.48,94.7,94.48,94.65,8100.0,77.4415,77.6218,77.4415,77.5808,8100.0
2005-11-10 12:40:00,94.64,94.66,94.55,94.62,8100.0,77.5727,77.589,77.4989,77.5563,8100.0
2005-11-10 12:50:00,94.63,94.64,94.52,94.52,10800.0,77.5645,77.5727,77.4743,77.4743,10800.0
2005-11-10 13:00:00,94.51,94.79,94.49,94.77,20600.0,77.4661,77.6956,77.4497,77.6792,20600.0
2005-11-10 13:10:00,94.72,94.79,94.7,94.7,7000.0,77.6382,77.6956,77.6218,77.6218,7000.0
2005-11-10 13:20:00,94.74,94.74,94.6,94.73,7800.0,77.6546,77.6546,77.5399,77.6464,7800.0
2005-11-10 13:30:00,94.68,95.04,94.68,95.01,28100.0,77.6054,77.9005,77.6054,77.8759,28100.0
2005-11-10 13:40:00,95.02,95.14,94.99,95.05,24100.0,77.8841,77.9825,77.8595,77.9087,24100.0
2005-11-10 13:50:00,95.06,95.15,95.06,95.11,74400.0,77.9169,77.9907,77.9169,77.9579,74400.0
2005-11-10 14:00:00,95.12,95.32,95.12,95.27,27000.0,77.9661,78.13,77.9661,78.089,27000.0
2005-11-10 14:10:00,95.27,95.5,95.24,95.5,25100.0,78.089,78.2776,78.0644,78.2776,25100.0
2005-11-10 14:20:00,95.5,95.61,95.47,95.61,18800.0,78.2776,78.3677,78.253,78.3677,18800.0
2005-11-10 14:30:00,95.61,95.67,95.45,95.54,22200.0,78.3677,78.4169,78.2366,78.3103,22200.0
2005-11-10 14:40:00,95.53,95.53,95.46,95.5,34500.0,78.3022,78.3022,78.2448,78.2776,34500.0
2005-11-10 14:50:00,95.5,95.5,95.46,95.47,61300.0,78.2776,78.2776,78.2448,78.253,61300.0
2005-11-10 15:00:00,95.48,95.5,95.47,95.48,46600.0,78.2612,78.2776,78.253,78.2612,46600.0
2005-11-10 15:10:00,95.49,95.5,95.39,95.48,30000.0,78.2694,78.2776,78.1874,78.2612,30000.0
2005-11-10 15:20:00,95.48,95.5,95.33,95.42,28400.0,78.2612,78.2776,78.1382,78.212,28400.0
2005-11-10 15:30:00,95.45,95.5,95.44,95.45,25500.0,78.2366,78.2776,78.2284,78.2366,25500.0
2005-11-10 15:40:00,95.45,95.5,95.35,95.43,49000.0,78.2366,78.2776,78.1546,78.2202,49000.0
2005-11-10 15:50:00,95.42,95.67,95.42,95.59,88900.0,78.212,78.4169,78.212,78.3513,88900.0
2005-11-11 09:30:00,95.66,96.31,95.63,96.15,83500.0,78.4087,78.9415,78.3841,78.8103,83500.0
2005-11-11 09:40:00,96.15,96.18,95.63,96.06,70600.0,78.8103,78.8349,78.3841,78.7366,70600.0
2005-11-11 09:50:00,96.07,96.24,96.01,96.12,65100.0,78.7448,78.8841,78.6956,78.7858,65100.0
2005-11-11 10:00:00,96.13,96.16,95.92,95.99,78100.0,78.7939,78.8185,78.6218,78.6792,78100.0
2005-11-11 10:10:00,95.99,96.05,95.7,95.72,119700.0,78.6792,78.7284,78.4415,78.4579,119700.0
2005-11-11 10:20:00,95.71,95.99,95.62,95.99,49600.0,78.4497,78.6792,78.3759,78.6792,49600.0
2005-11-11 10:30:00,95.99,96.05,95.96,96.03,14900.0,78.6792,78.7284,78.6546,78.712,14900.0
2005-11-11 10:40:00,96.03,96.1,95.95,96.05,71400.0,78.712,78.7694,78.6464,78.7284,71400.0
2005-11-11 10:50:00,96.04,96.27,96.01,96.25,25000.0,78.7202,78.9087,78.6956,78.8923,25000.0
2005-11-11 11:00:00,96.25,96.4,96.25,96.34,31500.0,78.8923,79.0153,78.8923,78.9661,31500.0
2005-11-11 11:10:00,96.34,96.44,96.17,96.44,29100.0,78.9661,79.048,78.8267,79.048,29100.0
2005-11-11 11:20:00,96.43,96.59,96.41,96.54,44700.0,79.0398,79.171,79.0235,79.13,44700.0
2005-11-11 11:30:00,96.55,96.55,96.42,96.5,37300.0,79.1382,79.1382,79.0316,79.0972,37300.0
2005-11-11 11:40:00,96.47,96.5,96.47,96.49,11100.0,79.0726,79.0972,79.0726,79.089,11100.0
2005-11-11 11:50:00,96.49,96.49,96.36,96.36,43600.0,79.089,79.089,78.9825,78.9825,43600.0
2005-11-11 12:00:00,96.36,96.4,96.33,96.38,26700.0,78.9825,79.0153,78.9579,78.9989,26700.0
2005-11-11 12:10:00,96.38,96.4,96.36,96.4,24600.0,78.9989,79.0153,78.9825,79.0153,24600.0
2005-11-11 12:20:00,96.4,96.4,96.24,96.29,10500.0,79.0153,79.0153,78.8841,78.9251,10500.0
2005-11-11 12:30:00,96.29,96.4,96.29,96.32,13500.0,78.9251,79.0153,78.9251,78.9497,13500.0
2005-11-11 12:40:00,96.32,96.35,96.11,96.18,39900.0,78.9497,78.9743,78.7776,78.8349,39900.0
2005-11-11 12:50:00,96.19,96.19,96.03,96.06,25100.0,78.8431,78.8431,78.712,78.7366,25100.0
2005-11-11 13:00:00,96.02,96.03,95.83,95.96,16400.0,78.7038,78.712,78.548,78.6546,16400.0
2005-11-11 13:10:00,95.92,96.03,95.92,96.01,9100.0,78.6218,78.712,78.6218,78.6956,9100.0
2005-11-11 13:20:00,96.01,96.07,96.0,96.05,13000.0,78.6956,78.7448,78.6874,78.7284,13000.0
2005-11-11 13:30:00,96.06,96.1,96.04,96.1,9200.0,78.7366,78.7694,78.7202,78.7694,9200.0
2005-11-11 13:40:00,96.1,96.1,96.07,96.09,7500.0,78.7694,78.7694,78.7448,78.7612,7500.0
2005-11-11 13:50:00,96.1,96.13,96.08,96.13,6900.0,78.7694,78.7939,78.753,78.7939,6900.0
2005-11-11 14:00:00,96.13,96.15,96.09,96.15,12400.0,78.7939,78.8103,78.7612,78.8103,12400.0
2005-11-11 14:10:00,96.15,96.21,96.13,96.13,19100.0,78.8103,78.8595,78.7939,78.7939,19100.0
2005-11-11 14:20:00,96.13,96.13,96.02,96.06,22200.0,78.7939,78.7939,78.7038,78.7366,22200.0
2005-11-11 14:30:00,96.06,96.06,96.04,96.05,50800.0,78.7366,78.7366,78.7202,78.7284,50800.0
2005-11-11 14:40:00,96.05,96.05,95.93,95.93,26800.0,78.7284,78.7284,78.63,78.63,26800.0
2005-11-11 14:50:00,95.94,96.0,95.88,95.96,30900.0,78.6382,78.6874,78.589,78.6546,30900.0
2005-11-11 15:00:00,95.99,96.07,95.95,96.03,69400.0,78.6792,78.7448,78.6464,78.712,69400.0
2005-11-11 15:10:00,96.03,96.1,95.97,96.06,23200.0,78.712,78.7694,78.6628,78.7366,23200.0
2005-11-11 15:20:00,96.06,96.06,96.02,96.05,32000.0,78.7366,78.7366,78.7038,78.7284,32000.0
2005-11-11 15:30:00,96.05,96.06,96.01,96.01,24500.0,78.7284,78.7366,78.6956,78.6956,24500.0
2005-11-11 15:40:00,96.0,96.01,95.87,95.91,37000.0,78.6874,78.6956,78.5808,78.6136,37000.0
2005-11-11 15:50:00,95.94,96.0,95.9,96.0,92600.0,78.6382,78.6874,78.6054,78.6874,92600.0
2005-11-14 09:30:00,95.95,96.3,95.46,96.12,59500.0,78.6464,78.9333,78.2448,78.7858,59500.0
2005-11-14 09:40:00,96.1,96.36,96.04,96.34,40700.0,78.7694,78.9825,78.7202,78.9661,40700.0
2005-11-14 09:50:00,96.32,96.46,96.32,96.41,55600.0,78.9497,79.0644,78.9497,79.0235,55600.0
2005-11-14 10:00:00,96.41,96.49,96.3,96.37,44300.0,79.0235,79.089,78.9333,78.9907,44300.0
2005-11-14 10:10:00,96.35,96.4,96.08,96.25,52000.0,78.9743,79.0153,78.753,78.8923,52000.0
2005-11-14 10:20:00,96.25,96.29,96.1,96.22,22700.0,78.8923,78.9251,78.7694,78.8677,22700.0
2005-11-14 10:30:00,96.22,96.25,96.1,96.1,12200.0,78.8677,78.8923,78.7694,78.7694,12200.0
2005-11-14 10:40:00,96.11,96.29,96.11,96.24,17000.0,78.7776,78.9251,78.7776,78.8841,17000.0
2005-11-14 10:50:00,96.23,96.31,96.2,96.23,34700.0,78.8759,78.9415,78.8513,78.8759,34700.0
2005-11-14 11:00:00,96.2,96.23,96.03,96.11,17400.0,78.8513,78.8759,78.712,78.7776,17400.0
2005-11-14 11:10:00,96.12,96.21,96.09,96.15,20500.0,78.7858,78.8595,78.7612,78.8103,20500.0
2005-11-14 11:20:00,96.15,96.2,96.09,96.2,26500.0,78.8103,78.8513,78.7612,78.8513,26500.0
2005-11-14 11:30:00,96.2,96.25,96.17,96.21,9600.0,78.8513,78.8923,78.8267,78.8595,9600.0
2005-11-14 11:40:00,96.21,96.32,96.14,96.15,19600.0,78.8595,78.9497,78.8021,78.8103,19600.0
2005-11-14 11:50:00,96.14,96.3,96.1,96.2,34700.0,78.8021,78.9333,78.7694,78.8513,34700.0
2005-11-14 12:00:00,96.2,96.3,96.2,96.29,24600.0,78.8513,78.9333,78.8513,78.9251,24600.0
2005-11-14 12:10:00,96.24,96.3,96.24,96.28,32300.0,78.8841,78.9333,78.8841,78.9169,32300.0
2005-11-14 12:20:00,96.3,96.3,96.21,96.22,18200.0,78.9333,78.9333,78.8595,78.8677,18200.0
2005-11-14 12:30:00,96.24,96.34,96.22,96.32,37400.0,78.8841,78.9661,78.8677,78.9497,37400.0
2005-11-14 12:40:00,96.33,96.34,96.23,96.29,10500.0,78.9579,78.9661,78.8759,78.9251,10500.0
2005-11-14 12:50:00,96.29,96.32,96.21,96.25,6500.0,78.9251,78.9497,78.8595,78.8923,6500.0
2005-11-14 13:00:00,96.21,96.24,96.15,96.2,22500.0,78.8595,78.8841,78.8103,78.8513,22500.0
2005-11-14 13:10:00,96.2,96.33,96.18,96.33,12100.0,78.8513,78.9579,78.8349,78.9579,12100.0
2005-11-14 13:20:00,96.28,96.33,96.18,96.32,21600.0,78.9169,78.9579,78.8349,78.9497,21600.0
2005-11-14 13:30:00,96.31,96.32,96.17,96.17,8200.0,78.9415,78.9497,78.8267,78.8267,8200.0
2005-11-14 13:40:00,96.22,96.5,96.22,96.46,11500.0,78.8677,79.0972,78.8677,79.0644,11500.0
2005-11-14 13:50:00,96.45,96.45,96.36,96.37,10100.0,79.0562,79.0562,78.9825,78.9907,10100.0
2005-11-14 14:00:00,96.37,96.46,96.37,96.43,12400.0,78.9907,79.0644,78.9907,79.0398,12400.0
2005-11-14 14:10:00,96.42,96.43,96.3,96.36,12200.0,79.0316,79.0398,78.9333,78.9825,12200.0
2005-11-14 14:20:00,96.36,96.42,96.3,96.35,21300.0,78.9825,79.0316,78.9333,78.9743,21300.0
2005-11-14 14:30:00,96.36,96.5,96.32,96.47,28200.0,78.9825,79.0972,78.9497,79.0726,28200.0
2005-11-14 14:40:00,96.45,96.46,96.35,96.41,19600.0,79.0562,79.0644,78.9743,79.0235,19600.0
2005-11-14 14:50:00,96.42,96.46,96.31,96.31,22700.0,79.0316,79.0644,78.9415,78.9415,22700.0
2005-11-14 15:00:00,96.34,96.34,96.13,96.14,20000.0,78.9661,78.9661,78.7939,78.8021,20000.0
2005-11-14 15:10:00,96.14,96.18,96.01,96.18,60500.0,78.8021,78.8349,78.6956,78.8349,60500.0
2005-11-14 15:20:00,96.2,96.36,96.2,96.3,22500.0,78.8513,78.9825,78.8513,78.9333,22500.0
2005-11-14 15:30:00,96.3,96.49,96.3,96.49,34200.0,78.9333,79.089,78.9333,79.089,34200.0
2005-11-14 15:40:00,96.48,96.48,96.22,96.28,33800.0,79.0808,79.0808,78.8677,78.9169,33800.0
2005-11-14 15:50:00,96.28,96.35,96.16,96.35,83400.0,78.9169,78.9743,78.8185,78.9743,83400.0
2005-11-15 09:30:00,95.35,95.45,95.0,95.38,123700.0,78.1546,78.2366,77.8677,78.1792,123700.0
2005-11-15 09:40:00,95.33,95.48,95.15,95.41,101700.0,78.1382,78.2612,77.9907,78.2038,101700.0
2005-11-15 09:50:00,95.39,95.42,95.11,95.2,80700.0,78.1874,78.212,77.9579,78.0317,80700.0
2005-11-15 10:00:00,95.2,95.35,95.15,95.23,109900.0,78.0317,78.1546,77.9907,78.0563,109900.0
2005-11-15 10:10:00,95.22,95.49,95.19,95.2,65300.0,78.0481,78.2694,78.0235,78.0317,65300.0
2005-11-15 10:20:00,95.2,95.45,95.16,95.2,64900.0,78.0317,78.2366,77.9989,78.0317,64900.0
2005-11-15 10:30:00,95.21,95.43,95.21,95.25,38900.0,78.0399,78.2202,78.0399,78.0726,38900.0
2005-11-15 10:40:00,95.25,95.43,95.2,95.21,55200.0,78.0726,78.2202,78.0317,78.0399,55200.0
2005-11-15 10:50:00,95.21,95.29,95.13,95.14,62500.0,78.0399,78.1054,77.9743,77.9825,62500.0
2005-11-15 11:00:00,95.16,95.2,95.11,95.16,36300.0,77.9989,78.0317,77.9579,77.9989,36300.0
2005-11-15 11:10:00,95.16,95.25,95.1,95.2,25800.0,77.9989,78.0726,77.9497,78.0317,25800.0
2005-11-15 11:20:00,95.2,95.22,95.09,95.16,37400.0,78.0317,78.0481,77.9415,77.9989,37400.0
2005-11-15 11:30:00,95.17,95.2,95.09,95.11,37800.0,78.0071,78.0317,77.9415,77.9579,37800.0
2005-11-15 11:40:00,95.1,95.11,94.8,94.89,53400.0,77.9497,77.9579,77.7038,77.7776,53400.0
2005-11-15 11:50:00,94.93,94.93,94.76,94.85,39600.0,77.8104,77.8104,77.671,77.7448,39600.0
2005-11-15 12:00:00,94.85,94.91,94.79,94.84,43300.0,77.7448,77.794,77.6956,77.7366,43300.0
2005-11-15 12:10:00,94.83,94.95,94.8,94.92,30900.0,77.7284,77.8267,77.7038,77.8022,30900.0
2005-11-15 12:20:00,94.91,94.97,94.81,94.92,36000.0,77.794,77.8431,77.712,77.8022,36000.0
2005-11-15 12:30:00,94.92,95.0,94.92,94.98,24400.0,77.8022,77.8677,77.8022,77.8513,24400.0
2005-11-15 12:40:00,94.98,95.06,94.98,95.0,16900.0,77.8513,77.9169,77.8513,77.8677,16900.0
2005-11-15 12:50:00,95.0,95.01,94.95,95.0,28800.0,77.8677,77.8759,77.8267,77.8677,28800.0
2005-11-15 13:00:00,95.0,95.07,94.95,95.04,41000.0,77.8677,77.9251,77.8267,77.9005,41000.0
2005-11-15 13:10:00,95.05,95.05,94.91,94.93,18600.0,77.9087,77.9087,77.794,77.8104,18600.0
2005-11-15 13:20:00,94.9,94.92,94.72,94.76,20500.0,77.7858,77.8022,77.6382,77.671,20500.0
2005-11-15 13:30:00,94.75,94.78,94.64,94.72,25400.0,77.6628,77.6874,77.5727,77.6382,25400.0
2005-11-15 13:40:00,94.7,94.71,94.52,94.52,34700.0,77.6218,77.63,77.4743,77.4743,34700.0
2005-11-15 13:50:00,94.51,94.59,94.22,94.45,66100.0,77.4661,77.5317,77.2284,77.4169,66100.0
2005-11-15 14:00:00,94.46,94.46,94.27,94.27,24600.0,77.4251,77.4251,77.2694,77.2694,24600.0
2005-11-15 14:10:00,94.26,94.31,94.09,94.31,51200.0,77.2612,77.3022,77.1218,77.3022,51200.0
2005-11-15 14:20:00,94.32,94.36,94.23,94.27,34500.0,77.3104,77.3431,77.2366,77.2694,34500.0
2005-11-15 14:30:00,94.29,94.33,94.24,94.29,46600.0,77.2858,77.3186,77.2448,77.2858,46600.0
2005-11-15 14:40:00,94.29,94.29,94.08,94.11,35300.0,77.2858,77.2858,77.1136,77.1382,35300.0
2005-11-15 14:50:00,94.14,94.14,93.88,94.0,79800.0,77.1628,77.1628,76.9497,77.0481,79800.0
2005-11-15 15:00:00,93.96,94.17,93.9,94.02,46200.0,77.0153,77.1874,76.9661,77.0645,46200.0
2005-11-15 15:10:00,94.03,94.03,93.83,93.85,26000.0,77.0727,77.0727,76.9087,76.9251,26000.0
2005-11-15 15:20:00,93.84,94.08,93.81,94.03,56000.0,76.9169,77.1136,76.8923,77.0727,56000.0
2005-11-15 15:30:00,94.03,94.05,93.84,94.01,62500.0,77.0727,77.0891,76.9169,77.0563,62500.0
2005-11-15 15:40:00,94.0,94.18,93.99,94.16,89800.0,77.0481,77.1956,77.0399,77.1792,89800.0
2005-11-15 15:50:00,94.16,94.16,93.98,94.06,118700.0,77.1792,77.1792,77.0317,77.0973,118700.0
2005-11-16 09:30:00,93.95,94.08,93.72,93.73,103100.0,77.0071,77.1136,76.8186,76.8268,103100.0
2005-11-16 09:40:00,93.74,93.95,93.47,93.5,74100.0,76.835,77.0071,76.6137,76.6382,74100.0
2005-11-16 09:50:00,93.5,93.58,93.19,93.19,75100.0,76.6382,76.7038,76.3841,76.3841,75100.0
2005-11-16 10:00:00,93.17,93.17,92.75,92.93,139700.0,76.3678,76.3678,76.0235,76.171,139700.0
2005-11-16 10:10:00,92.95,92.96,92.75,92.78,85700.0,76.1874,76.1956,76.0235,76.0481,85700.0
2005-11-16 10:20:00,92.8,92.8,92.17,92.28,131600.0,76.0645,76.0645,75.5481,75.6383,131600.0
2005-11-16 10:30:00,92.28,92.61,92.1,92.43,79500.0,75.6383,75.9087,75.4907,75.7612,79500.0
2005-11-16 10:40:00,92.45,92.83,92.45,92.48,97400.0,75.7776,76.0891,75.7776,75.8022,97400.0
2005-11-16 10:50:00,92.5,92.66,92.43,92.6,34000.0,75.8186,75.9497,75.7612,75.9005,34000.0
2005-11-16 11:00:00,92.64,92.83,92.59,92.64,43900.0,75.9333,76.0891,75.8923,75.9333,43900.0
2005-11-16 11:10:00,92.61,92.81,92.49,92.8,57900.0,75.9087,76.0727,75.8104,76.0645,57900.0
2005-11-16 11:20:00,92.8,93.04,92.79,93.04,104100.0,76.0645,76.2612,76.0563,76.2612,104100.0
2005-11-16 11:30:00,93.0,93.01,92.96,93.0,57400.0,76.2284,76.2366,76.1956,76.2284,57400.0
2005-11-16 11:40:00,93.0,93.05,92.96,93.01,76400.0,76.2284,76.2694,76.1956,76.2366,76400.0
2005-11-16 11:50:00,93.0,93.04,92.8,92.82,25800.0,76.2284,76.2612,76.0645,76.0809,25800.0
2005-11-16 12:00:00,92.85,92.85,92.64,92.68,29500.0,76.1055,76.1055,75.9333,75.9661,29500.0
2005-11-16 12:10:00,92.72,92.86,92.72,92.76,18900.0,75.9989,76.1137,75.9989,76.0317,18900.0
2005-11-16 12:20:00,92.77,92.87,92.7,92.82,12800.0,76.0399,76.1219,75.9825,76.0809,12800.0
2005-11-16 12:30:00,92.82,92.89,92.8,92.88,18000.0,76.0809,76.1382,76.0645,76.1301,18000.0
2005-11-16 12:40:00,92.87,92.92,92.79,92.8,21100.0,76.1219,76.1628,76.0563,76.0645,21100.0
2005-11-16 12:50:00,92.8,92.84,92.51,92.52,27800.0,76.0645,76.0973,75.8268,75.835,27800.0
2005-11-16 13:00:00,92.5,92.56,92.45,92.55,23200.0,75.8186,75.8678,75.7776,75.8596,23200.0
2005-11-16 13:10:00,92.56,92.71,92.52,92.7,20200.0,75.8678,75.9907,75.835,75.9825,20200.0
2005-11-16 13:20:00,92.7,93.0,92.7,93.0,47200.0,75.9825,76.2284,75.9825,76.2284,47200.0
2005-11-16 13:30:00,93.0,93.0,92.95,93.0,73000.0,76.2284,76.2284,76.1874,76.2284,73000.0
2005-11-16 13:40:00,93.0,93.0,92.91,92.92,22300.0,76.2284,76.2284,76.1546,76.1628,22300.0
2005-11-16 13:50:00,92.91,92.97,92.85,92.94,21100.0,76.1546,76.2038,76.1055,76.1792,21100.0
2005-11-16 14:00:00,92.94,92.95,92.75,92.8,27100.0,76.1792,76.1874,76.0235,76.0645,27100.0
2005-11-16 14:10:00,92.79,92.91,92.76,92.85,16200.0,76.0563,76.1546,76.0317,76.1055,16200.0
2005-11-16 14:20:00,92.85,93.0,92.85,92.94,29800.0,76.1055,76.2284,76.1055,76.1792,29800.0
2005-11-16 14:30:00,92.92,92.92,92.82,92.91,28700.0,76.1628,76.1628,76.0809,76.1546,28700.0
2005-11-16 14:40:00,92.93,93.03,92.93,92.99,40500.0,76.171,76.253,76.171,76.2202,40500.0
2005-11-16 14:50:00,93.0,93.15,92.93,93.15,37000.0,76.2284,76.3514,76.171,76.3514,37000.0
2005-11-16 15:00:00,93.15,93.22,93.07,93.22,45400.0,76.3514,76.4087,76.2858,76.4087,45400.0
2005-11-16 15:10:00,93.22,93.23,93.1,93.18,46400.0,76.4087,76.4169,76.3104,76.3759,46400.0
2005-11-16 15:20:00,93.18,93.21,93.08,93.19,37600.0,76.3759,76.4005,76.294,76.3841,37600.0
2005-11-16 15:30:00,93.2,93.31,93.17,93.29,32400.0,76.3923,76.4825,76.3678,76.4661,32400.0
2005-11-16 15:40:00,93.3,93.57,93.3,93.51,71200.0,76.4743,76.6956,76.4743,76.6464,71200.0
2005-11-16 15:50:00,93.55,93.57,93.47,93.56,108800.0,76.6792,76.6956,76.6137,76.6874,108800.0
2005-11-17 09:30:00,94.05,94.62,94.05,94.52,102900.0,77.0891,77.5563,77.0891,77.4743,102900.0
2005-11-17 09:40:00,94.49,94.51,94.22,94.34,35700.0,77.4497,77.4661,77.2284,77.3268,35700.0
2005-11-17 09:50:00,94.34,94.42,94.3,94.35,29600.0,77.3268,77.3923,77.294,77.335,29600.0
2005-11-17 10:00:00,94.38,94.73,94.33,94.66,27300.0,77.3595,77.6464,77.3186,77.589,27300.0
2005-11-17 10:10:00,94.65,94.82,94.6,94.81,35700.0,77.5808,77.7202,77.5399,77.712,35700.0
2005-11-17 10:20:00,94.81,94.88,94.74,94.82,44000.0,77.712,77.7694,77.6546,77.7202,44000.0
2005-11-17 10:30:00,94.81,95.08,94.73,95.07,54400.0,77.712,77.9333,77.6464,77.9251,54400.0
2005-11-17 10:40:00,95.08,95.16,94.89,94.97,39800.0,77.9333,77.9989,77.7776,77.8431,39800.0
2005-11-17 10:50:00,94.97,95.04,94.73,94.78,26900.0,77.8431,77.9005,77.6464,77.6874,26900.0
2005-11-17 11:00:00,94.78,94.78,94.55,94.65,37700.0,77.6874,77.6874,77.4989,77.5808,37700.0
2005-11-17 11:10:00,94.68,94.84,94.68,94.82,19700.0,77.6054,77.7366,77.6054,77.7202,19700.0
2005-11-17 11:20:00,94.82,94.84,94.69,94.69,20700.0,77.7202,77.7366,77.6136,77.6136,20700.0
2005-11-17 11:30:00,94.68,94.81,94.61,94.81,19300.0,77.6054,77.712,77.5481,77.712,19300.0
2005-11-17 11:40:00,94.81,94.81,94.66,94.79,13900.0,77.712,77.712,77.589,77.6956,13900.0
2005-11-17 11:50:00,94.78,94.91,94.73,94.9,24400.0,77.6874,77.794,77.6464,77.7858,24400.0
2005-11-17 12:00:00,94.9,94.96,94.85,94.93,35500.0,77.7858,77.8349,77.7448,77.8104,35500.0
2005-11-17 12:10:00,94.92,94.93,94.82,94.9,11900.0,77.8022,77.8104,77.7202,77.7858,11900.0
2005-11-17 12:20:00,94.87,95.0,94.87,95.0,16000.0,77.7612,77.8677,77.7612,77.8677,16000.0
2005-11-17 12:30:00,95.0,95.09,94.9,94.95,43500.0,77.8677,77.9415,77.7858,77.8267,43500.0
2005-11-17 12:40:00,94.94,94.95,94.87,94.89,16000.0,77.8186,77.8267,77.7612,77.7776,16000.0
2005-11-17 12:50:00,94.9,94.98,94.9,94.95,16300.0,77.7858,77.8513,77.7858,77.8267,16300.0
2005-11-17 13:00:00,94.95,94.95,94.9,94.93,9600.0,77.8267,77.8267,77.7858,77.8104,9600.0
2005-11-17 13:10:00,94.93,94.94,94.81,94.9,8500.0,77.8104,77.8186,77.712,77.7858,8500.0
2005-11-17 13:20:00,94.92,94.97,94.91,94.92,6500.0,77.8022,77.8431,77.794,77.8022,6500.0
2005-11-17 13:30:00,94.92,94.99,94.9,94.99,15000.0,77.8022,77.8595,77.7858,77.8595,15000.0
2005-11-17 13:40:00,94.98,95.03,94.75,94.76,12600.0,77.8513,77.8923,77.6628,77.671,12600.0
2005-11-17 13:50:00,94.75,94.9,94.73,94.87,24200.0,77.6628,77.7858,77.6464,77.7612,24200.0
2005-11-17 14:00:00,94.85,94.88,94.81,94.87,14400.0,77.7448,77.7694,77.712,77.7612,14400.0
2005-11-17 14:10:00,94.89,94.9,94.86,94.9,34700.0,77.7776,77.7858,77.753,77.7858,34700.0
2005-11-17 14:20:00,94.9,95.0,94.88,95.0,80000.0,77.7858,77.8677,77.7694,77.8677,80000.0
2005-11-17 14:30:00,95.0,95.13,94.94,95.09,28300.0,77.8677,77.9743,77.8186,77.9415,28300.0
2005-11-17 14:40:00,95.06,95.17,95.06,95.17,22100.0,77.9169,78.0071,77.9169,78.0071,22100.0
2005-11-17 14:50:00,95.17,95.2,95.12,95.19,23900.0,78.0071,78.0317,77.9661,78.0235,23900.0
2005-11-17 15:00:00,95.18,95.22,95.12,95.14,21300.0,78.0153,78.0481,77.9661,77.9825,21300.0
2005-11-17 15:10:00,95.12,95.28,95.12,95.23,21100.0,77.9661,78.0972,77.9661,78.0563,21100.0
2005-11-17 15:20:00,95.21,95.32,95.21,95.3,43300.0,78.0399,78.13,78.0399,78.1136,43300.0
2005-11-17 15:30:00,95.3,95.38,95.26,95.37,21700.0,78.1136,78.1792,78.0808,78.171,21700.0
2005-11-17 15:40:00,95.38,95.61,95.35,95.61,60700.0,78.1792,78.3677,78.1546,78.3677,60700.0
2005-11-17 15:50:00,95.61,95.71,95.49,95.71,130000.0,78.3677,78.4497,78.2694,78.4497,130000.0
2005-11-18 09:30:00,96.95,96.95,96.54,96.71,304800.0,79.4661,79.4661,79.13,79.2694,304800.0
2005-11-18 09:40:00,96.68,97.25,96.66,97.06,85000.0,79.2448,79.712,79.2284,79.5562,85000.0
2005-11-18 09:50:00,96.99,96.99,96.56,96.76,65700.0,79.4989,79.4989,79.1464,79.3103,65700.0
2005-11-18 10:00:00,96.76,97.03,96.75,96.89,68600.0,79.3103,79.5316,79.3021,79.4169,68600.0
2005-11-18 10:10:00,96.86,96.99,96.6,96.97,80000.0,79.3923,79.4989,79.1792,79.4825,80000.0
2005-11-18 10:20:00,96.95,97.15,96.86,96.87,50800.0,79.4661,79.63,79.3923,79.4005,50800.0
2005-11-18 10:30:00,96.89,97.03,96.8,96.8,33800.0,79.4169,79.5316,79.3431,79.3431,33800.0
2005-11-18 10:40:00,96.8,97.0,96.76,97.0,45200.0,79.3431,79.5071,79.3103,79.5071,45200.0
2005-11-18 10:50:00,97.0,97.0,96.8,96.85,19200.0,79.5071,79.5071,79.3431,79.3841,19200.0
2005-11-18 11:00:00,96.85,96.92,96.75,96.81,29200.0,79.3841,79.4415,79.3021,79.3513,29200.0
2005-11-18 11:10:00,96.83,96.96,96.82,96.89,22500.0,79.3677,79.4743,79.3595,79.4169,22500.0
2005-11-18 11:20:00,96.95,97.0,96.8,96.81,26900.0,79.4661,79.5071,79.3431,79.3513,26900.0
2005-11-18 11:30:00,96.82,96.94,96.75,96.87,28400.0,79.3595,79.4579,79.3021,79.4005,28400.0
2005-11-18 11:40:00,96.86,96.92,96.79,96.86,26000.0,79.3923,79.4415,79.3349,79.3923,26000.0
2005-11-18 11:50:00,96.86,96.92,96.79,96.92,27300.0,79.3923,79.4415,79.3349,79.4415,27300.0
2005-11-18 12:00:00,96.91,96.95,96.87,96.95,21200.0,79.4333,79.4661,79.4005,79.4661,21200.0
2005-11-18 12:10:00,96.97,97.05,96.97,97.02,24300.0,79.4825,79.548,79.4825,79.5234,24300.0
2005-11-18 12:20:00,97.03,97.05,96.94,96.94,16200.0,79.5316,79.548,79.4579,79.4579,16200.0
2005-11-18 12:30:00,96.93,96.94,96.79,96.87,25100.0,79.4497,79.4579,79.3349,79.4005,25100.0
2005-11-18 12:40:00,96.8,96.94,96.8,96.89,26500.0,79.3431,79.4579,79.3431,79.4169,26500.0
2005-11-18 12:50:00,96.9,97.02,96.85,96.95,17800.0,79.4251,79.5234,79.3841,79.4661,17800.0
2005-11-18 13:00:00,96.95,97.13,96.93,97.08,30300.0,79.4661,79.6136,79.4497,79.5726,30300.0
2005-11-18 13:10:00,97.03,97.14,97.03,97.12,27000.0,79.5316,79.6218,79.5316,79.6054,27000.0
2005-11-18 13:20:00,97.12,97.14,97.05,97.09,17200.0,79.6054,79.6218,79.548,79.5808,17200.0
2005-11-18 13:30:00,97.11,97.14,97.0,97.14,28600.0,79.5972,79.6218,79.5071,79.6218,28600.0
2005-11-18 13:40:00,97.13,97.34,97.1,97.31,46500.0,79.6136,79.7857,79.589,79.7611,46500.0
2005-11-18 13:50:00,97.31,97.35,97.21,97.28,75700.0,79.7611,79.7939,79.6792,79.7366,75700.0
2005-11-18 14:00:00,97.27,97.32,97.18,97.25,29100.0,79.7284,79.7693,79.6546,79.712,29100.0
2005-11-18 14:10:00,97.25,97.31,97.24,97.31,25400.0,79.712,79.7611,79.7038,79.7611,25400.0
2005-11-18 14:20:00,97.32,97.35,97.21,97.26,52000.0,79.7693,79.7939,79.6792,79.7202,52000.0
2005-11-18 14:30:00,97.27,97.44,97.26,97.44,65900.0,79.7284,79.8677,79.7202,79.8677,65900.0
2005-11-18 14:40:00,97.42,97.61,97.42,97.48,80100.0,79.8513,80.007,79.8513,79.9005,80100.0
2005-11-18 14:50:00,97.48,97.5,97.39,97.46,44900.0,79.9005,79.9169,79.8267,79.8841,44900.0
2005-11-18 15:00:00,97.46,97.47,97.39,97.44,50100.0,79.8841,79.8923,79.8267,79.8677,50100.0
2005-11-18 15:10:00,97.45,97.63,97.44,97.51,42400.0,79.8759,80.0234,79.8677,79.9251,42400.0
2005-11-18 15:20:00,97.51,97.52,97.38,97.38,52900.0,79.9251,79.9333,79.8185,79.8185,52900.0
2005-11-18 15:30:00,97.39,97.51,97.36,97.49,51800.0,79.8267,79.9251,79.8021,79.9087,51800.0
2005-11-18 15:40:00,97.5,97.71,97.5,97.61,80500.0,79.9169,80.089,79.9169,80.007,80500.0
2005-11-18 15:50:00,97.61,97.79,97.59,97.78,124000.0,80.007,80.1546,79.9907,80.1464,124000.0
2005-11-21 09:30:00,97.8,97.8,97.18,97.64,90700.0,80.1628,80.1628,79.6546,80.0316,90700.0
2005-11-21 09:40:00,97.73,97.8,97.58,97.8,97100.0,80.1054,80.1628,79.9825,80.1628,97100.0
2005-11-21 09:50:00,97.8,97.8,97.63,97.72,57100.0,80.1628,80.1628,80.0234,80.0972,57100.0
2005-11-21 10:00:00,97.73,97.76,97.66,97.76,56000.0,80.1054,80.13,80.048,80.13,56000.0
2005-11-21 10:10:00,97.77,98.19,97.76,97.95,186500.0,80.1382,80.4824,80.13,80.2857,186500.0
2005-11-21 10:20:00,97.96,98.0,97.89,97.96,26800.0,80.2939,80.3267,80.2365,80.2939,26800.0
2005-11-21 10:30:00,97.96,98.04,97.88,98.0,45500.0,80.2939,80.3595,80.2284,80.3267,45500.0
2005-11-21 10:40:00,98.0,98.14,97.87,98.14,35800.0,80.3267,80.4415,80.2202,80.4415,35800.0
2005-11-21 10:50:00,98.18,98.49,98.18,98.46,72500.0,80.4743,80.7283,80.4743,80.7038,72500.0
2005-11-21 11:00:00,98.45,98.69,98.36,98.45,73300.0,80.6956,80.8923,80.6218,80.6956,73300.0
2005-11-21 11:10:00,98.45,98.69,98.34,98.34,49700.0,80.6956,80.8923,80.6054,80.6054,49700.0
2005-11-21 11:20:00,98.36,98.44,98.32,98.34,34800.0,80.6218,80.6874,80.589,80.6054,34800.0
2005-11-21 11:30:00,98.34,98.36,98.09,98.12,43700.0,80.6054,80.6218,80.4005,80.4251,43700.0
2005-11-21 11:40:00,98.1,98.14,98.06,98.07,33500.0,80.4087,80.4415,80.3759,80.3841,33500.0
2005-11-21 11:50:00,98.07,98.11,97.89,97.91,31900.0,80.3841,80.4169,80.2365,80.2529,31900.0
2005-11-21 12:00:00,97.9,97.95,97.84,97.84,13400.0,80.2447,80.2857,80.1956,80.1956,13400.0
2005-11-21 12:10:00,97.84,97.84,97.61,97.64,62800.0,80.1956,80.1956,80.007,80.0316,62800.0
2005-11-21 12:20:00,97.64,97.84,97.64,97.66,41300.0,80.0316,80.1956,80.0316,80.048,41300.0
2005-11-21 12:30:00,97.67,97.76,97.66,97.76,14800.0,80.0562,80.13,80.048,80.13,14800.0
2005-11-21 12:40:00,97.75,97.78,97.71,97.72,7400.0,80.1218,80.1464,80.089,80.0972,7400.0
2005-11-21 12:50:00,97.71,97.71,97.62,97.64,12400.0,80.089,80.089,80.0152,80.0316,12400.0
2005-11-21 13:00:00,97.63,97.65,97.6,97.61,9700.0,80.0234,80.0398,79.9988,80.007,9700.0
2005-11-21 13:10:00,97.61,97.7,97.59,97.64,17800.0,80.007,80.0808,79.9907,80.0316,17800.0
2005-11-21 13:20:00,97.63,97.63,97.55,97.58,19600.0,80.0234,80.0234,79.9579,79.9825,19600.0
2005-11-21 13:30:00,97.58,97.66,97.54,97.64,19900.0,79.9825,80.048,79.9497,80.0316,19900.0
2005-11-21 13:40:00,97.64,97.73,97.61,97.62,10100.0,80.0316,80.1054,80.007,80.0152,10100.0
2005-11-21 13:50:00,97.61,97.74,97.59,97.65,19200.0,80.007,80.1136,79.9907,80.0398,19200.0
2005-11-21 14:00:00,97.65,97.68,97.56,97.57,18100.0,80.0398,80.0644,79.9661,79.9743,18100.0
2005-11-21 14:10:00,97.57,97.7,97.52,97.68,20300.0,79.9743,80.0808,79.9333,80.0644,20300.0
2005-11-21 14:20:00,97.7,97.71,97.65,97.69,12100.0,80.0808,80.089,80.0398,80.0726,12100.0
2005-11-21 14:30:00,97.69,97.78,97.64,97.68,22500.0,80.0726,80.1464,80.0316,80.0644,22500.0
2005-11-21 14:40:00,97.68,97.74,97.6,97.68,19500.0,80.0644,80.1136,79.9988,80.0644,19500.0
2005-11-21 14:50:00,97.67,97.77,97.63,97.76,17900.0,80.0562,80.1382,80.0234,80.13,17900.0
2005-11-21 15:00:00,97.77,97.98,97.76,97.94,20700.0,80.1382,80.3103,80.13,80.2775,20700.0
2005-11-21 15:10:00,97.94,98.0,97.86,97.97,29900.0,80.2775,80.3267,80.212,80.3021,29900.0
2005-11-21 15:20:00,98.0,98.11,97.99,98.11,40100.0,80.3267,80.4169,80.3185,80.4169,40100.0
2005-11-21 15:30:00,98.08,98.3,98.07,98.14,59000.0,80.3923,80.5726,80.3841,80.4415,59000.0
2005-11-21 15:40:00,98.16,98.33,98.16,98.23,60100.0,80.4579,80.5972,80.4579,80.5152,60100.0
2005-11-21 15:50:00,98.23,98.27,98.04,98.04,135500.0,80.5152,80.548,80.3595,80.3595,135500.0
2005-11-22 09:30:00,98.0,98.4,98.0,98.4,82200.0,80.3267,80.6546,80.3267,80.6546,82200.0
2005-11-22 09:40:00,98.4,98.56,98.28,98.35,63000.0,80.6546,80.7857,80.5562,80.6136,63000.0
2005-11-22 09:50:00,98.34,98.44,98.24,98.25,70300.0,80.6054,80.6874,80.5234,80.5316,70300.0
2005-11-22 10:00:00,98.25,98.32,98.09,98.13,87800.0,80.5316,80.589,80.4005,80.4333,87800.0
2005-11-22 10:10:00,98.13,98.29,98.09,98.23,53500.0,80.4333,80.5644,80.4005,80.5152,53500.0
2005-11-22 10:20:00,98.22,98.32,98.22,98.27,56900.0,80.507,80.589,80.507,80.548,56900.0
2005-11-22 10:30:00,98.27,98.3,98.1,98.11,101600.0,80.548,80.5726,80.4087,80.4169,101600.0
2005-11-22 10:40:00,98.1,98.15,97.97,97.97,32000.0,80.4087,80.4497,80.3021,80.3021,32000.0
2005-11-22 10:50:00,97.98,98.1,97.91,98.07,33900.0,80.3103,80.4087,80.2529,80.3841,33900.0
2005-11-22 11:00:00,98.09,98.1,97.94,98.03,38100.0,80.4005,80.4087,80.2775,80.3513,38100.0
2005-11-22 11:10:00,98.03,98.1,98.0,98.06,28100.0,80.3513,80.4087,80.3267,80.3759,28100.0
2005-11-22 11:20:00,98.1,98.22,98.05,98.19,28500.0,80.4087,80.507,80.3677,80.4824,28500.0
2005-11-22 11:30:00,98.2,98.2,98.06,98.13,18600.0,80.4906,80.4906,80.3759,80.4333,18600.0
2005-11-22 11:40:00,98.13,98.15,98.09,98.09,13600.0,80.4333,80.4497,80.4005,80.4005,13600.0
2005-11-22 11:50:00,98.09,98.09,98.0,98.0,14900.0,80.4005,80.4005,80.3267,80.3267,14900.0
2005-11-22 12:00:00,98.0,98.09,98.0,98.09,19400.0,80.3267,80.4005,80.3267,80.4005,19400.0
2005-11-22 12:10:00,98.1,98.1,97.95,97.95,20600.0,80.4087,80.4087,80.2857,80.2857,20600.0
2005-11-22 12:20:00,97.96,97.96,97.77,97.78,18500.0,80.2939,80.2939,80.1382,80.1464,18500.0
2005-11-22 12:30:00,97.77,97.83,97.75,97.77,13400.0,80.1382,80.1874,80.1218,80.1382,13400.0
2005-11-22 12:40:00,97.78,97.83,97.73,97.77,18500.0,80.1464,80.1874,80.1054,80.1382,18500.0
2005-11-22 12:50:00,97.76,97.78,97.68,97.68,16700.0,80.13,80.1464,80.0644,80.0644,16700.0
2005-11-22 13:00:00,97.68,97.9,97.68,97.83,46000.0,80.0644,80.2447,80.0644,80.1874,46000.0
2005-11-22 13:10:00,97.83,97.93,97.79,97.81,22900.0,80.1874,80.2693,80.1546,80.171,22900.0
2005-11-22 13:20:00,97.8,97.8,97.72,97.76,18600.0,80.1628,80.1628,80.0972,80.13,18600.0
2005-11-22 13:30:00,97.77,97.79,97.68,97.71,31100.0,80.1382,80.1546,80.0644,80.089,31100.0
2005-11-22 13:40:00,97.75,97.81,97.66,97.67,17700.0,80.1218,80.171,80.048,80.0562,17700.0
2005-11-22 13:50:00,97.68,97.77,97.68,97.68,18300.0,80.0644,80.1382,80.0644,80.0644,18300.0
2005-11-22 14:00:00,97.67,98.17,97.67,98.15,51400.0,80.0562,80.4661,80.0562,80.4497,51400.0
2005-11-22 14:10:00,98.15,98.15,97.87,97.96,33300.0,80.4497,80.4497,80.2202,80.2939,33300.0
2005-11-22 14:20:00,97.99,98.04,97.94,98.0,25400.0,80.3185,80.3595,80.2775,80.3267,25400.0
2005-11-22 14:30:00,98.0,98.04,97.96,98.02,24000.0,80.3267,80.3595,80.2939,80.3431,24000.0
2005-11-22 14:40:00,98.04,98.4,98.0,98.4,43700.0,80.3595,80.6546,80.3267,80.6546,43700.0
2005-11-22 14:50:00,98.4,98.4,98.1,98.19,59500.0,80.6546,80.6546,80.4087,80.4824,59500.0
2005-11-22 15:00:00,98.2,98.24,98.12,98.2,176700.0,80.4906,80.5234,80.4251,80.4906,176700.0
2005-11-22 15:10:00,98.21,98.39,98.21,98.32,188800.0,80.4988,80.6464,80.4988,80.589,188800.0
2005-11-22 15:20:00,98.33,98.4,98.3,98.33,30200.0,80.5972,80.6546,80.5726,80.5972,30200.0
2005-11-22 15:30:00,98.32,98.43,98.25,98.32,51800.0,80.589,80.6792,80.5316,80.589,51800.0
2005-11-22 15:40:00,98.31,98.45,98.29,98.31,33900.0,80.5808,80.6956,80.5644,80.5808,33900.0
2005-11-22 15:50:00,98.33,98.39,98.25,98.29,80900.0,80.5972,80.6464,80.5316,80.5644,80900.0
2005-11-23 09:30:00,98.05,98.31,98.05,98.18,30300.0,80.3677,80.5808,80.3677,80.4743,30300.0
2005-11-23 09:40:00,98.17,98.21,98.01,98.1,35200.0,80.4661,80.4988,80.3349,80.4087,35200.0
2005-11-23 09:50:00,98.05,98.12,98.01,98.06,14500.0,80.3677,80.4251,80.3349,80.3759,14500.0
2005-11-23 10:00:00,98.06,98.06,97.86,97.94,22600.0,80.3759,80.3759,80.212,80.2775,22600.0
2005-11-23 10:10:00,97.96,98.05,97.96,98.0,13000.0,80.2939,80.3677,80.2939,80.3267,13000.0
2005-11-23 10:20:00,98.03,98.05,97.86,97.86,11300.0,80.3513,80.3677,80.212,80.212,11300.0
2005-11-23 10:30:00,97.87,98.1,97.84,97.89,38400.0,80.2202,80.4087,80.1956,80.2365,38400.0
2005-11-23 10:40:00,97.88,97.98,97.8,97.92,27700.0,80.2284,80.3103,80.1628,80.2611,27700.0
2005-11-23 10:50:00,97.92,97.96,97.89,97.96,22500.0,80.2611,80.2939,80.2365,80.2939,22500.0
2005-11-23 11:00:00,97.94,98.03,97.91,98.02,15600.0,80.2775,80.3513,80.2529,80.3431,15600.0
2005-11-23 11:10:00,98.03,98.07,97.96,98.04,13400.0,80.3513,80.3841,80.2939,80.3595,13400.0
2005-11-23 11:20:00,98.04,98.31,98.03,98.29,20300.0,80.3595,80.5808,80.3513,80.5644,20300.0
2005-11-23 11:30:00,98.29,98.33,98.16,98.2,18800.0,80.5644,80.5972,80.4579,80.4906,18800.0
2005-11-23 11:40:00,98.2,98.33,98.2,98.33,9400.0,80.4906,80.5972,80.4906,80.5972,9400.0
2005-11-23 11:50:00,98.33,98.54,98.33,98.51,14000.0,80.5972,80.7693,80.5972,80.7447,14000.0
2005-11-23 12:00:00,98.47,98.47,98.37,98.44,10000.0,80.712,80.712,80.63,80.6874,10000.0
2005-11-23 12:10:00,98.44,98.61,98.4,98.61,23300.0,80.6874,80.8267,80.6546,80.8267,23300.0
2005-11-23 12:20:00,98.57,98.57,98.39,98.48,15800.0,80.7939,80.7939,80.6464,80.7201,15800.0
2005-11-23 12:30:00,98.45,98.64,98.45,98.58,36400.0,80.6956,80.8513,80.6956,80.8021,36400.0
2005-11-23 12:40:00,98.58,98.7,98.55,98.67,7500.0,80.8021,80.9005,80.7775,80.8759,7500.0
2005-11-23 12:50:00,98.72,98.72,98.5,98.59,14600.0,80.9169,80.9169,80.7365,80.8103,14600.0
2005-11-23 13:00:00,98.59,98.6,98.52,98.52,6600.0,80.8103,80.8185,80.7529,80.7529,6600.0
2005-11-23 13:10:00,98.55,98.59,98.48,98.55,6300.0,80.7775,80.8103,80.7201,80.7775,6300.0
2005-11-23 13:20:00,98.53,98.55,98.42,98.47,5200.0,80.7611,80.7775,80.671,80.712,5200.0
2005-11-23 13:30:00,98.47,98.47,98.35,98.38,8900.0,80.712,80.712,80.6136,80.6382,8900.0
2005-11-23 13:40:00,98.38,98.42,98.33,98.36,8400.0,80.6382,80.671,80.5972,80.6218,8400.0
2005-11-23 13:50:00,98.35,98.4,98.35,98.39,5800.0,80.6136,80.6546,80.6136,80.6464,5800.0
2005-11-23 14:00:00,98.39,98.42,98.37,98.4,10500.0,80.6464,80.671,80.63,80.6546,10500.0
2005-11-23 14:10:00,98.39,98.54,98.39,98.53,9200.0,80.6464,80.7693,80.6464,80.7611,9200.0
2005-11-23 14:20:00,98.52,98.59,98.51,98.55,15400.0,80.7529,80.8103,80.7447,80.7775,15400.0
2005-11-23 14:30:00,98.55,98.57,98.52,98.55,15300.0,80.7775,80.7939,80.7529,80.7775,15300.0
2005-11-23 14:40:00,98.55,98.65,98.52,98.65,16600.0,80.7775,80.8595,80.7529,80.8595,16600.0
2005-11-23 14:50:00,98.67,98.72,98.54,98.54,37100.0,80.8759,80.9169,80.7693,80.7693,37100.0
2005-11-23 15:00:00,98.54,98.55,98.37,98.37,20000.0,80.7693,80.7775,80.63,80.63,20000.0
2005-11-23 15:10:00,98.37,98.47,98.3,98.32,25600.0,80.63,80.712,80.5726,80.589,25600.0
2005-11-23 15:20:00,98.33,98.48,98.32,98.4,23900.0,80.5972,80.7201,80.589,80.6546,23900.0
2005-11-23 15:30:00,98.4,98.4,98.18,98.24,25400.0,80.6546,80.6546,80.4743,80.5234,25400.0
2005-11-23 15:40:00,98.24,98.33,98.22,98.31,23500.0,80.5234,80.5972,80.507,80.5808,23500.0
2005-11-23 15:50:00,98.31,98.33,98.11,98.16,35800.0,80.5808,80.5972,80.4169,80.4579,35800.0
2005-11-25 09:30:00,98.35,98.7,98.27,98.36,29500.0,80.6136,80.9005,80.548,80.6218,29500.0
2005-11-25 09:40:00,98.48,98.58,98.38,98.45,10000.0,80.7201,80.8021,80.6382,80.6956,10000.0
2005-11-25 09:50:00,98.42,98.53,98.42,98.45,5200.0,80.671,80.7611,80.671,80.6956,5200.0
2005-11-25 10:00:00,98.49,98.57,98.4,98.46,7100.0,80.7283,80.7939,80.6546,80.7038,7100.0
2005-11-25 10:10:00,98.44,98.44,98.27,98.29,12800.0,80.6874,80.6874,80.548,80.5644,12800.0
2005-11-25 10:20:00,98.28,98.39,98.15,98.22,8000.0,80.5562,80.6464,80.4497,80.507,8000.0
2005-11-25 10:30:00,98.22,98.26,98.1,98.2,14600.0,80.507,80.5398,80.4087,80.4906,14600.0
2005-11-25 10:40:00,98.2,98.28,98.17,98.27,11100.0,80.4906,80.5562,80.4661,80.548,11100.0
2005-11-25 10:50:00,98.26,98.33,98.26,98.33,16200.0,80.5398,80.5972,80.5398,80.5972,16200.0
2005-11-25 11:00:00,98.33,98.34,98.25,98.26,18100.0,80.5972,80.6054,80.5316,80.5398,18100.0
2005-11-25 11:10:00,98.29,98.32,98.25,98.3,6000.0,80.5644,80.589,80.5316,80.5726,6000.0
2005-11-25 11:20:00,98.31,98.32,98.27,98.31,4700.0,80.5808,80.589,80.548,80.5808,4700.0
2005-11-25 11:30:00,98.3,98.34,98.25,98.34,4300.0,80.5726,80.6054,80.5316,80.6054,4300.0
2005-11-25 11:40:00,98.33,98.34,98.23,98.3,7200.0,80.5972,80.6054,80.5152,80.5726,7200.0
2005-11-25 11:50:00,98.3,98.3,98.19,98.26,9600.0,80.5726,80.5726,80.4824,80.5398,9600.0
2005-11-25 12:00:00,98.26,98.26,98.2,98.26,5200.0,80.5398,80.5398,80.4906,80.5398,5200.0
2005-11-25 12:10:00,98.25,98.34,98.23,98.34,6800.0,80.5316,80.6054,80.5152,80.6054,6800.0
2005-11-25 12:20:00,98.33,98.4,98.33,98.37,9200.0,80.5972,80.6546,80.5972,80.63,9200.0
2005-11-25 12:30:00,98.38,98.4,98.29,98.4,16000.0,80.6382,80.6546,80.5644,80.6546,16000.0
2005-11-25 12:40:00,98.38,98.4,98.25,98.3,16400.0,80.6382,80.6546,80.5316,80.5726,16400.0
2005-11-25 12:50:00,98.3,98.4,98.29,98.3,13500.0,80.5726,80.6546,80.5644,80.5726,13500.0
2005-11-25 13:00:00,98.18,98.18,98.18,98.18,48800.0,80.4743,80.4743,80.4743,80.4743,48800.0
2005-11-25 13:10:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:20:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:30:00,98.18,98.18,98.18,98.18,100.0,80.4743,80.4743,80.4743,80.4743,100.0
2005-11-25 13:40:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 13:50:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:00:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:10:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:20:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:30:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:40:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 14:50:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 15:00:00,98.18,98.18,98.18,98.18,0.0,80.4743,80.4743,80.4743,80.4743,0.0
2005-11-25 15:10:00,97.5,97.5,97.5,97.5,200.0,79.9169,79.9169,79.9169,79.9169,200.0
2005-11-25 15:20:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:30:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:40:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-25 15:50:00,97.5,97.5,97.5,97.5,0.0,79.9169,79.9169,79.9169,79.9169,0.0
2005-11-28 09:30:00,98.18,98.5,98.16,98.29,49600.0,80.4743,80.7365,80.4579,80.5644,49600.0
2005-11-28 09:40:00,98.28,98.29,97.79,97.86,39300.0,80.5562,80.5644,80.1546,80.212,39300.0
2005-11-28 09:50:00,97.86,97.87,97.73,97.76,52200.0,80.212,80.2202,80.1054,80.13,52200.0
2005-11-28 10:00:00,97.75,98.06,97.75,98.06,61600.0,80.1218,80.3759,80.1218,80.3759,61600.0
2005-11-28 10:10:00,98.14,98.14,97.82,97.86,28100.0,80.4415,80.4415,80.1792,80.212,28100.0
2005-11-28 10:20:00,97.84,97.92,97.78,97.83,60400.0,80.1956,80.2611,80.1464,80.1874,60400.0
2005-11-28 10:30:00,97.81,97.88,97.69,97.73,30200.0,80.171,80.2284,80.0726,80.1054,30200.0
2005-11-28 10:40:00,97.74,97.83,97.71,97.81,16400.0,80.1136,80.1874,80.089,80.171,16400.0
2005-11-28 10:50:00,97.81,97.84,97.74,97.81,15800.0,80.171,80.1956,80.1136,80.171,15800.0
2005-11-28 11:00:00,97.81,97.88,97.78,97.84,30600.0,80.171,80.2284,80.1464,80.1956,30600.0
2005-11-28 11:10:00,97.84,97.84,97.72,97.74,35100.0,80.1956,80.1956,80.0972,80.1136,35100.0
2005-11-28 11:20:00,97.73,97.79,97.62,97.78,20800.0,80.1054,80.1546,80.0152,80.1464,20800.0
2005-11-28 11:30:00,97.79,97.88,97.62,97.62,22200.0,80.1546,80.2284,80.0152,80.0152,22200.0
2005-11-28 11:40:00,97.62,97.66,97.41,97.52,34700.0,80.0152,80.048,79.8431,79.9333,34700.0
2005-11-28 11:50:00,97.55,97.65,97.55,97.59,48700.0,79.9579,80.0398,79.9579,79.9907,48700.0
2005-11-28 12:00:00,97.58,97.67,97.58,97.67,18500.0,79.9825,80.0562,79.9825,80.0562,18500.0
2005-11-28 12:10:00,97.65,97.89,97.65,97.81,17900.0,80.0398,80.2365,80.0398,80.171,17900.0
2005-11-28 12:20:00,97.85,97.88,97.81,97.85,16600.0,80.2038,80.2284,80.171,80.2038,16600.0
2005-11-28 12:30:00,97.84,97.93,97.81,97.93,38000.0,80.1956,80.2693,80.171,80.2693,38000.0
2005-11-28 12:40:00,97.93,98.06,97.85,97.87,20500.0,80.2693,80.3759,80.2038,80.2202,20500.0
2005-11-28 12:50:00,97.87,97.93,97.81,97.92,16700.0,80.2202,80.2693,80.171,80.2611,16700.0
2005-11-28 13:00:00,97.9,97.93,97.83,97.89,24700.0,80.2447,80.2693,80.1874,80.2365,24700.0
2005-11-28 13:10:00,97.88,97.91,97.81,97.83,14800.0,80.2284,80.2529,80.171,80.1874,14800.0
2005-11-28 13:20:00,97.84,97.87,97.82,97.85,30400.0,80.1956,80.2202,80.1792,80.2038,30400.0
2005-11-28 13:30:00,97.84,97.85,97.8,97.8,42900.0,80.1956,80.2038,80.1628,80.1628,42900.0
2005-11-28 13:40:00,97.8,97.81,97.53,97.53,73000.0,80.1628,80.171,79.9415,79.9415,73000.0
2005-11-28 13:50:00,97.54,97.54,97.41,97.45,45100.0,79.9497,79.9497,79.8431,79.8759,45100.0
2005-11-28 14:00:00,97.44,97.52,97.41,97.51,28400.0,79.8677,79.9333,79.8431,79.9251,28400.0
2005-11-28 14:10:00,97.51,97.51,97.29,97.29,20500.0,79.9251,79.9251,79.7448,79.7448,20500.0
2005-11-28 14:20:00,97.29,97.43,97.29,97.37,19700.0,79.7448,79.8595,79.7448,79.8103,19700.0
2005-11-28 14:30:00,97.4,97.43,97.36,97.36,11000.0,79.8349,79.8595,79.8021,79.8021,11000.0
2005-11-28 14:40:00,97.36,97.48,97.34,97.43,25900.0,79.8021,79.9005,79.7857,79.8595,25900.0
2005-11-28 14:50:00,97.43,97.47,97.37,97.38,13000.0,79.8595,79.8923,79.8103,79.8185,13000.0
2005-11-28 15:00:00,97.36,97.38,97.32,97.33,16600.0,79.8021,79.8185,79.7693,79.7775,16600.0
2005-11-28 15:10:00,97.34,97.34,96.69,96.76,106900.0,79.7857,79.7857,79.253,79.3103,106900.0
2005-11-28 15:20:00,96.76,96.97,96.74,96.9,53900.0,79.3103,79.4825,79.2939,79.4251,53900.0
2005-11-28 15:30:00,96.91,97.06,96.9,96.99,50700.0,79.4333,79.5562,79.4251,79.4989,50700.0
2005-11-28 15:40:00,97.0,97.04,96.93,96.94,46400.0,79.5071,79.5398,79.4497,79.4579,46400.0
2005-11-28 15:50:00,96.95,96.99,96.84,96.92,71000.0,79.4661,79.4989,79.3759,79.4415,71000.0
2005-11-29 09:30:00,97.5,98.05,97.5,97.87,61600.0,79.9169,80.3677,79.9169,80.2202,61600.0
2005-11-29 09:40:00,97.9,98.25,97.8,98.21,36400.0,80.2447,80.5316,80.1628,80.4988,36400.0
2005-11-29 09:50:00,98.23,98.3,98.14,98.25,30000.0,80.5152,80.5726,80.4415,80.5316,30000.0
2005-11-29 10:00:00,98.28,98.41,98.2,98.23,29900.0,80.5562,80.6628,80.4906,80.5152,29900.0
2005-11-29 10:10:00,98.23,98.39,98.23,98.38,49000.0,80.5152,80.6464,80.5152,80.6382,49000.0
2005-11-29 10:20:00,98.38,98.39,98.15,98.22,46700.0,80.6382,80.6464,80.4497,80.507,46700.0
2005-11-29 10:30:00,98.22,98.44,98.21,98.44,41400.0,80.507,80.6874,80.4988,80.6874,41400.0
2005-11-29 10:40:00,98.42,98.42,98.2,98.28,14000.0,80.671,80.671,80.4906,80.5562,14000.0
2005-11-29 10:50:00,98.27,98.31,98.19,98.24,37900.0,80.548,80.5808,80.4824,80.5234,37900.0
2005-11-29 11:00:00,98.28,98.32,98.18,98.27,31400.0,80.5562,80.589,80.4743,80.548,31400.0
2005-11-29 11:10:00,98.29,98.35,98.19,98.33,23000.0,80.5644,80.6136,80.4824,80.5972,23000.0
2005-11-29 11:20:00,98.31,98.37,98.26,98.35,31900.0,80.5808,80.63,80.5398,80.6136,31900.0
2005-11-29 11:30:00,98.32,98.5,98.32,98.45,70800.0,80.589,80.7365,80.589,80.6956,70800.0
2005-11-29 11:40:00,98.47,98.5,98.43,98.5,21200.0,80.712,80.7365,80.6792,80.7365,21200.0
2005-11-29 11:50:00,98.5,98.53,98.43,98.5,60700.0,80.7365,80.7611,80.6792,80.7365,60700.0
2005-11-29 12:00:00,98.5,98.54,98.47,98.54,38200.0,80.7365,80.7693,80.712,80.7693,38200.0
2005-11-29 12:10:00,98.54,98.55,98.41,98.48,17600.0,80.7693,80.7775,80.6628,80.7201,17600.0
2005-11-29 12:20:00,98.48,98.48,98.32,98.35,19100.0,80.7201,80.7201,80.589,80.6136,19100.0
2005-11-29 12:30:00,98.35,98.36,98.2,98.2,15800.0,80.6136,80.6218,80.4906,80.4906,15800.0
2005-11-29 12:40:00,98.2,98.2,98.03,98.11,22800.0,80.4906,80.4906,80.3513,80.4169,22800.0
2005-11-29 12:50:00,98.1,98.12,97.92,97.93,28300.0,80.4087,80.4251,80.2611,80.2693,28300.0
2005-11-29 13:00:00,97.92,97.93,97.75,97.86,32700.0,80.2611,80.2693,80.1218,80.212,32700.0
2005-11-29 13:10:00,97.86,97.86,97.79,97.81,10300.0,80.212,80.212,80.1546,80.171,10300.0
2005-11-29 13:20:00,97.81,97.96,97.72,97.74,25300.0,80.171,80.2939,80.0972,80.1136,25300.0
2005-11-29 13:30:00,97.74,97.74,97.56,97.65,19100.0,80.1136,80.1136,79.9661,80.0398,19100.0
2005-11-29 13:40:00,97.65,97.88,97.65,97.78,15300.0,80.0398,80.2284,80.0398,80.1464,15300.0
2005-11-29 13:50:00,97.78,97.97,97.78,97.9,27500.0,80.1464,80.3021,80.1464,80.2447,27500.0
2005-11-29 14:00:00,97.89,98.03,97.85,98.01,22700.0,80.2365,80.3513,80.2038,80.3349,22700.0
2005-11-29 14:10:00,98.01,98.05,97.89,97.89,5300.0,80.3349,80.3677,80.2365,80.2365,5300.0
2005-11-29 14:20:00,97.89,97.9,97.74,97.79,12500.0,80.2365,80.2447,80.1136,80.1546,12500.0
2005-11-29 14:30:00,97.78,98.09,97.78,98.07,29200.0,80.1464,80.4005,80.1464,80.3841,29200.0
2005-11-29 14:40:00,98.03,98.23,98.0,98.17,28000.0,80.3513,80.5152,80.3267,80.4661,28000.0
2005-11-29 14:50:00,98.17,98.17,98.05,98.15,11200.0,80.4661,80.4661,80.3677,80.4497,11200.0
2005-11-29 15:00:00,98.15,98.16,97.89,97.91,20100.0,80.4497,80.4579,80.2365,80.2529,20100.0
2005-11-29 15:10:00,97.9,97.95,97.81,97.93,25300.0,80.2447,80.2857,80.171,80.2693,25300.0
2005-11-29 15:20:00,97.9,98.04,97.74,98.02,30200.0,80.2447,80.3595,80.1136,80.3431,30200.0
2005-11-29 15:30:00,98.02,98.08,97.86,98.01,28300.0,80.3431,80.3923,80.212,80.3349,28300.0
2005-11-29 15:40:00,98.01,98.04,97.87,97.89,24400.0,80.3349,80.3595,80.2202,80.2365,24400.0
2005-11-29 15:50:00,97.88,98.05,97.88,97.91,31800.0,80.2284,80.3677,80.2284,80.2529,31800.0
2005-11-30 09:30:00,98.2,98.81,98.2,98.59,82600.0,80.4906,80.9906,80.4906,80.8103,82600.0
2005-11-30 09:40:00,98.69,98.69,98.36,98.54,19400.0,80.8923,80.8923,80.6218,80.7693,19400.0
2005-11-30 09:50:00,98.55,98.76,98.49,98.67,79600.0,80.7775,80.9497,80.7283,80.8759,79600.0
2005-11-30 10:00:00,98.67,98.7,98.46,98.52,50000.0,80.8759,80.9005,80.7038,80.7529,50000.0
2005-11-30 10:10:00,98.56,98.79,98.47,98.5,46300.0,80.7857,80.9742,80.712,80.7365,46300.0
2005-11-30 10:20:00,98.51,98.76,98.51,98.61,54700.0,80.7447,80.9497,80.7447,80.8267,54700.0
2005-11-30 10:30:00,98.63,98.66,98.47,98.5,67600.0,80.8431,80.8677,80.712,80.7365,67600.0
2005-11-30 10:40:00,98.53,98.61,98.35,98.36,35200.0,80.7611,80.8267,80.6136,80.6218,35200.0
2005-11-30 10:50:00,98.32,98.49,98.32,98.48,28000.0,80.589,80.7283,80.589,80.7201,28000.0
2005-11-30 11:00:00,98.49,98.62,98.36,98.6,20500.0,80.7283,80.8349,80.6218,80.8185,20500.0
2005-11-30 11:10:00,98.6,98.64,98.49,98.58,43600.0,80.8185,80.8513,80.7283,80.8021,43600.0
2005-11-30 11:20:00,98.57,98.57,98.5,98.57,25300.0,80.7939,80.7939,80.7365,80.7939,25300.0
2005-11-30 11:30:00,98.56,98.63,98.27,98.4,38700.0,80.7857,80.8431,80.548,80.6546,38700.0
2005-11-30 11:40:00,98.41,98.41,97.93,97.98,29000.0,80.6628,80.6628,80.2693,80.3103,29000.0
2005-11-30 11:50:00,97.97,98.07,97.88,97.95,24000.0,80.3021,80.3841,80.2284,80.2857,24000.0
2005-11-30 12:00:00,97.91,97.91,97.73,97.84,32200.0,80.2529,80.2529,80.1054,80.1956,32200.0
2005-11-30 12:10:00,97.84,97.95,97.84,97.86,28400.0,80.1956,80.2857,80.1956,80.212,28400.0
2005-11-30 12:20:00,97.84,97.9,97.74,97.86,29500.0,80.1956,80.2447,80.1136,80.212,29500.0
2005-11-30 12:30:00,97.85,97.9,97.8,97.86,19000.0,80.2038,80.2447,80.1628,80.212,19000.0
2005-11-30 12:40:00,97.86,98.09,97.84,98.05,25800.0,80.212,80.4005,80.1956,80.3677,25800.0
2005-11-30 12:50:00,98.04,98.13,98.0,98.04,14400.0,80.3595,80.4333,80.3267,80.3595,14400.0
2005-11-30 13:00:00,98.02,98.31,98.0,98.2,24900.0,80.3431,80.5808,80.3267,80.4906,24900.0
2005-11-30 13:10:00,98.2,98.32,98.1,98.12,13400.0,80.4906,80.589,80.4087,80.4251,13400.0
2005-11-30 13:20:00,98.15,98.19,98.06,98.19,13200.0,80.4497,80.4824,80.3759,80.4824,13200.0
2005-11-30 13:30:00,98.14,98.17,97.98,98.17,13400.0,80.4415,80.4661,80.3103,80.4661,13400.0
2005-11-30 13:40:00,98.14,98.17,98.12,98.16,9800.0,80.4415,80.4661,80.4251,80.4579,9800.0
2005-11-30 13:50:00,98.15,98.2,98.04,98.1,9400.0,80.4497,80.4906,80.3595,80.4087,9400.0
2005-11-30 14:00:00,98.12,98.21,98.02,98.15,39100.0,80.4251,80.4988,80.3431,80.4497,39100.0
2005-11-30 14:10:00,98.14,98.24,97.94,98.03,29900.0,80.4415,80.5234,80.2775,80.3513,29900.0
2005-11-30 14:20:00,98.05,98.09,97.83,97.83,16200.0,80.3677,80.4005,80.1874,80.1874,16200.0
2005-11-30 14:30:00,97.83,97.83,97.52,97.67,37400.0,80.1874,80.1874,79.9333,80.0562,37400.0
2005-11-30 14:40:00,97.67,97.74,97.5,97.7,20200.0,80.0562,80.1136,79.9169,80.0808,20200.0
2005-11-30 14:50:00,97.7,97.81,97.48,97.8,45800.0,80.0808,80.171,79.9005,80.1628,45800.0
2005-11-30 15:00:00,97.77,97.86,97.73,97.76,43200.0,80.1382,80.212,80.1054,80.13,43200.0
2005-11-30 15:10:00,97.78,97.91,97.63,97.81,28400.0,80.1464,80.2529,80.0234,80.171,28400.0
2005-11-30 15:20:00,97.85,97.89,97.74,97.84,17100.0,80.2038,80.2365,80.1136,80.1956,17100.0
2005-11-30 15:30:00,97.84,97.86,97.65,97.69,21300.0,80.1956,80.212,80.0398,80.0726,21300.0
2005-11-30 15:40:00,97.69,97.71,97.52,97.53,27800.0,80.0726,80.089,79.9333,79.9415,27800.0
2005-11-30 15:50:00,97.51,97.69,97.47,97.64,68800.0,79.9251,80.0726,79.8923,80.0316,68800.0
2005-12-01 09:30:00,98.28,98.49,98.08,98.49,41100.0,80.5562,80.7283,80.3923,80.7283,41100.0
2005-12-01 09:40:00,98.49,98.64,98.39,98.45,53900.0,80.7283,80.8513,80.6464,80.6956,53900.0
2005-12-01 09:50:00,98.45,98.74,98.41,98.64,53700.0,80.6956,80.9333,80.6628,80.8513,53700.0
2005-12-01 10:00:00,98.6,98.6,98.48,98.53,38700.0,80.8185,80.8185,80.7201,80.7611,38700.0
2005-12-01 10:10:00,98.54,98.55,98.49,98.5,42200.0,80.7693,80.7775,80.7283,80.7365,42200.0
2005-12-01 10:20:00,98.49,98.49,98.34,98.43,19000.0,80.7283,80.7283,80.6054,80.6792,19000.0
2005-12-01 10:30:00,98.43,98.43,98.25,98.26,13500.0,80.6792,80.6792,80.5316,80.5398,13500.0
2005-12-01 10:40:00,98.28,98.49,98.27,98.48,13800.0,80.5562,80.7283,80.548,80.7201,13800.0
2005-12-01 10:50:00,98.46,98.54,98.44,98.54,21900.0,80.7038,80.7693,80.6874,80.7693,21900.0
2005-12-01 11:00:00,98.53,98.6,98.47,98.55,36300.0,80.7611,80.8185,80.712,80.7775,36300.0
2005-12-01 11:10:00,98.54,98.69,98.53,98.68,25300.0,80.7693,80.8923,80.7611,80.8841,25300.0
2005-12-01 11:20:00,98.64,98.67,98.6,98.64,21100.0,80.8513,80.8759,80.8185,80.8513,21100.0
2005-12-01 11:30:00,98.63,98.65,98.59,98.63,40900.0,80.8431,80.8595,80.8103,80.8431,40900.0
2005-12-01 11:40:00,98.61,98.68,98.61,98.65,30800.0,80.8267,80.8841,80.8267,80.8595,30800.0
2005-12-01 11:50:00,98.65,98.67,98.62,98.63,13900.0,80.8595,80.8759,80.8349,80.8431,13900.0
2005-12-01 12:00:00,98.62,98.66,98.61,98.62,30300.0,80.8349,80.8677,80.8267,80.8349,30300.0
2005-12-01 12:10:00,98.62,98.65,98.62,98.65,8500.0,80.8349,80.8595,80.8349,80.8595,8500.0
2005-12-01 12:20:00,98.65,98.65,98.56,98.57,9000.0,80.8595,80.8595,80.7857,80.7939,9000.0
2005-12-01 12:30:00,98.57,98.57,98.51,98.51,13100.0,80.7939,80.7939,80.7447,80.7447,13100.0
2005-12-01 12:40:00,98.51,98.64,98.47,98.64,14600.0,80.7447,80.8513,80.712,80.8513,14600.0
2005-12-01 12:50:00,98.64,98.71,98.6,98.71,16200.0,80.8513,80.9087,80.8185,80.9087,16200.0
2005-12-01 13:00:00,98.7,98.72,98.62,98.68,10500.0,80.9005,80.9169,80.8349,80.8841,10500.0
2005-12-01 13:10:00,98.71,98.71,98.63,98.65,17100.0,80.9087,80.9087,80.8431,80.8595,17100.0
2005-12-01 13:20:00,98.65,98.75,98.63,98.67,53700.0,80.8595,80.9415,80.8431,80.8759,53700.0
2005-12-01 13:30:00,98.69,98.7,98.62,98.67,61300.0,80.8923,80.9005,80.8349,80.8759,61300.0
2005-12-01 13:40:00,98.66,98.67,98.55,98.58,16600.0,80.8677,80.8759,80.7775,80.8021,16600.0
2005-12-01 13:50:00,98.63,98.67,98.29,98.32,56800.0,80.8431,80.8759,80.5644,80.589,56800.0
2005-12-01 14:00:00,98.33,98.5,98.32,98.4,17700.0,80.5972,80.7365,80.589,80.6546,17700.0
2005-12-01 14:10:00,98.4,98.52,98.39,98.48,67300.0,80.6546,80.7529,80.6464,80.7201,67300.0
2005-12-01 14:20:00,98.45,98.5,98.4,98.49,9100.0,80.6956,80.7365,80.6546,80.7283,9100.0
2005-12-01 14:30:00,98.49,98.58,98.45,98.48,18500.0,80.7283,80.8021,80.6956,80.7201,18500.0
2005-12-01 14:40:00,98.47,98.69,98.47,98.64,14100.0,80.712,80.8923,80.712,80.8513,14100.0
2005-12-01 14:50:00,98.62,98.69,98.56,98.69,27300.0,80.8349,80.8923,80.7857,80.8923,27300.0
2005-12-01 15:00:00,98.69,98.7,98.56,98.61,20900.0,80.8923,80.9005,80.7857,80.8267,20900.0
2005-12-01 15:10:00,98.6,98.61,98.38,98.42,14000.0,80.8185,80.8267,80.6382,80.671,14000.0
2005-12-01 15:20:00,98.43,98.44,98.39,98.42,13000.0,80.6792,80.6874,80.6464,80.671,13000.0
2005-12-01 15:30:00,98.42,98.5,98.42,98.45,19500.0,80.671,80.7365,80.671,80.6956,19500.0
2005-12-01 15:40:00,98.45,98.46,98.29,98.34,24600.0,80.6956,80.7038,80.5644,80.6054,24600.0
2005-12-01 15:50:00,98.34,98.49,98.33,98.49,30100.0,80.6054,80.7283,80.5972,80.7283,30100.0
2005-12-02 09:30:00,98.58,98.68,98.41,98.42,41100.0,80.8021,80.8841,80.6628,80.671,41100.0
2005-12-02 09:40:00,98.41,98.41,98.06,98.25,21100.0,80.6628,80.6628,80.3759,80.5316,21100.0
2005-12-02 09:50:00,98.25,98.26,97.92,97.93,25400.0,80.5316,80.5398,80.2611,80.2693,25400.0
2005-12-02 10:00:00,97.87,98.13,97.83,98.04,12800.0,80.2202,80.4333,80.1874,80.3595,12800.0
2005-12-02 10:10:00,98.03,98.13,97.98,98.13,14000.0,80.3513,80.4333,80.3103,80.4333,14000.0
2005-12-02 10:20:00,98.14,98.24,98.13,98.23,16100.0,80.4415,80.5234,80.4333,80.5152,16100.0
2005-12-02 10:30:00,98.23,98.3,98.21,98.21,6000.0,80.5152,80.5726,80.4988,80.4988,6000.0
2005-12-02 10:40:00,98.21,98.32,98.08,98.1,22500.0,80.4988,80.589,80.3923,80.4087,22500.0
2005-12-02 10:50:00,98.08,98.22,98.03,98.14,11400.0,80.3923,80.507,80.3513,80.4415,11400.0
2005-12-02 11:00:00,98.1,98.13,97.86,97.95,23600.0,80.4087,80.4333,80.212,80.2857,23600.0
2005-12-02 11:10:00,97.95,98.06,97.94,97.97,10700.0,80.2857,80.3759,80.2775,80.3021,10700.0
2005-12-02 11:20:00,97.98,97.98,97.9,97.9,17000.0,80.3103,80.3103,80.2447,80.2447,17000.0
2005-12-02 11:30:00,97.9,97.97,97.88,97.93,7300.0,80.2447,80.3021,80.2284,80.2693,7300.0
2005-12-02 11:40:00,97.9,97.93,97.78,97.93,12600.0,80.2447,80.2693,80.1464,80.2693,12600.0
2005-12-02 11:50:00,97.96,97.97,97.87,97.89,7100.0,80.2939,80.3021,80.2202,80.2365,7100.0
2005-12-02 12:00:00,97.88,97.96,97.88,97.93,11500.0,80.2284,80.2939,80.2284,80.2693,11500.0
2005-12-02 12:10:00,97.92,97.92,97.73,97.76,7500.0,80.2611,80.2611,80.1054,80.13,7500.0
2005-12-02 12:20:00,97.77,97.87,97.74,97.82,9400.0,80.1382,80.2202,80.1136,80.1792,9400.0
2005-12-02 12:30:00,97.76,97.76,97.7,97.73,6600.0,80.13,80.13,80.0808,80.1054,6600.0
2005-12-02 12:40:00,97.75,97.83,97.65,97.83,16300.0,80.1218,80.1874,80.0398,80.1874,16300.0
2005-12-02 12:50:00,97.85,97.88,97.77,97.88,8400.0,80.2038,80.2284,80.1382,80.2284,8400.0
2005-12-02 13:00:00,97.85,97.88,97.8,97.85,6400.0,80.2038,80.2284,80.1628,80.2038,6400.0
2005-12-02 13:10:00,97.84,97.96,97.83,97.87,7400.0,80.1956,80.2939,80.1874,80.2202,7400.0
2005-12-02 13:20:00,97.86,97.89,97.83,97.84,7200.0,80.212,80.2365,80.1874,80.1956,7200.0
2005-12-02 13:30:00,97.84,97.87,97.83,97.85,5300.0,80.1956,80.2202,80.1874,80.2038,5300.0
2005-12-02 13:40:00,97.85,97.89,97.85,97.88,2000.0,80.2038,80.2365,80.2038,80.2284,2000.0
2005-12-02 13:50:00,97.87,97.87,97.76,97.84,7900.0,80.2202,80.2202,80.13,80.1956,7900.0
2005-12-02 14:00:00,97.82,97.95,97.82,97.86,11100.0,80.1792,80.2857,80.1792,80.212,11100.0
2005-12-02 14:10:00,97.83,97.83,97.72,97.83,4100.0,80.1874,80.1874,80.0972,80.1874,4100.0
2005-12-02 14:20:00,97.83,97.89,97.82,97.89,13300.0,80.1874,80.2365,80.1792,80.2365,13300.0
2005-12-02 14:30:00,97.89,97.9,97.8,97.8,10700.0,80.2365,80.2447,80.1628,80.1628,10700.0
2005-12-02 14:40:00,97.81,97.89,97.69,97.69,17400.0,80.171,80.2365,80.0726,80.0726,17400.0
2005-12-02 14:50:00,97.7,97.75,97.6,97.67,9200.0,80.0808,80.1218,79.9988,80.0562,9200.0
2005-12-02 15:00:00,97.71,97.81,97.67,97.78,10300.0,80.089,80.171,80.0562,80.1464,10300.0
2005-12-02 15:10:00,97.79,97.9,97.78,97.9,13000.0,80.1546,80.2447,80.1464,80.2447,13000.0
2005-12-02 15:20:00,97.96,98.01,97.9,97.93,13000.0,80.2939,80.3349,80.2447,80.2693,13000.0
2005-12-02 15:30:00,97.94,98.0,97.9,97.95,18600.0,80.2775,80.3267,80.2447,80.2857,18600.0
2005-12-02 15:40:00,97.97,97.98,97.89,97.94,19400.0,80.3021,80.3103,80.2365,80.2775,19400.0
2005-12-02 15:50:00,97.95,98.01,97.88,97.88,29700.0,80.2857,80.3349,80.2284,80.2284,29700.0
2005-12-05 09:30:00,97.5,97.51,97.07,97.35,41500.0,79.9169,79.9251,79.5644,79.7939,41500.0
2005-12-05 09:40:00,97.37,97.4,96.8,96.84,65700.0,79.8103,79.8349,79.3431,79.3759,65700.0
2005-12-05 09:50:00,96.83,96.95,96.52,96.68,168400.0,79.3677,79.4661,79.1136,79.2448,168400.0
2005-12-05 10:00:00,96.69,96.69,96.5,96.5,39600.0,79.253,79.253,79.0972,79.0972,39600.0
2005-12-05 10:10:00,96.5,96.62,96.33,96.55,76700.0,79.0972,79.1956,78.9579,79.1382,76700.0
2005-12-05 10:20:00,96.6,96.7,96.58,96.58,61100.0,79.1792,79.2612,79.1628,79.1628,61100.0
2005-12-05 10:30:00,96.58,96.59,96.43,96.52,51500.0,79.1628,79.171,79.0398,79.1136,51500.0
2005-12-05 10:40:00,96.52,96.63,96.48,96.6,29300.0,79.1136,79.2038,79.0808,79.1792,29300.0
2005-12-05 10:50:00,96.59,96.61,96.31,96.35,20900.0,79.171,79.1874,78.9415,78.9743,20900.0
2005-12-05 11:00:00,96.36,96.49,96.34,96.49,18100.0,78.9825,79.089,78.9661,79.089,18100.0
2005-12-05 11:10:00,96.49,96.49,96.27,96.29,27900.0,79.089,79.089,78.9087,78.9251,27900.0
2005-12-05 11:20:00,96.29,96.42,96.22,96.31,41600.0,78.9251,79.0316,78.8677,78.9415,41600.0
2005-12-05 11:30:00,96.29,96.3,96.01,96.14,36100.0,78.9251,78.9333,78.6956,78.8021,36100.0
2005-12-05 11:40:00,96.15,96.15,96.02,96.13,27100.0,78.8103,78.8103,78.7038,78.7939,27100.0
2005-12-05 11:50:00,96.13,96.19,96.07,96.17,45700.0,78.7939,78.8431,78.7448,78.8267,45700.0
2005-12-05 12:00:00,96.16,96.2,96.02,96.15,21000.0,78.8185,78.8513,78.7038,78.8103,21000.0
2005-12-05 12:10:00,96.15,96.19,96.11,96.14,20000.0,78.8103,78.8431,78.7776,78.8021,20000.0
2005-12-05 12:20:00,96.13,96.13,96.01,96.07,21500.0,78.7939,78.7939,78.6956,78.7448,21500.0
2005-12-05 12:30:00,96.06,96.2,96.06,96.16,15500.0,78.7366,78.8513,78.7366,78.8185,15500.0
2005-12-05 12:40:00,96.16,96.26,96.15,96.2,57100.0,78.8185,78.9005,78.8103,78.8513,57100.0
2005-12-05 12:50:00,96.2,96.24,96.15,96.18,38600.0,78.8513,78.8841,78.8103,78.8349,38600.0
2005-12-05 13:00:00,96.17,96.18,96.11,96.15,24300.0,78.8267,78.8349,78.7776,78.8103,24300.0
2005-12-05 13:10:00,96.15,96.16,96.06,96.06,13500.0,78.8103,78.8185,78.7366,78.7366,13500.0
2005-12-05 13:20:00,96.0,96.15,95.99,96.03,51300.0,78.6874,78.8103,78.6792,78.712,51300.0
2005-12-05 13:30:00,96.03,96.03,95.87,95.96,26700.0,78.712,78.712,78.5808,78.6546,26700.0
2005-12-05 13:40:00,95.95,96.01,95.91,96.0,23100.0,78.6464,78.6956,78.6136,78.6874,23100.0
2005-12-05 13:50:00,96.0,96.03,95.93,95.95,19400.0,78.6874,78.712,78.63,78.6464,19400.0
2005-12-05 14:00:00,95.96,96.05,95.95,95.95,27800.0,78.6546,78.7284,78.6464,78.6464,27800.0
2005-12-05 14:10:00,95.96,96.01,95.88,95.95,42700.0,78.6546,78.6956,78.589,78.6464,42700.0
2005-12-05 14:20:00,95.95,96.09,95.91,96.09,36500.0,78.6464,78.7612,78.6136,78.7612,36500.0
2005-12-05 14:30:00,96.08,96.09,95.96,96.09,31800.0,78.753,78.7612,78.6546,78.7612,31800.0
2005-12-05 14:40:00,96.08,96.27,96.08,96.16,46400.0,78.753,78.9087,78.753,78.8185,46400.0
2005-12-05 14:50:00,96.16,96.16,96.0,96.1,31300.0,78.8185,78.8185,78.6874,78.7694,31300.0
2005-12-05 15:00:00,96.11,96.14,95.96,95.99,29100.0,78.7776,78.8021,78.6546,78.6792,29100.0
2005-12-05 15:10:00,95.97,96.14,95.93,96.13,36200.0,78.6628,78.8021,78.63,78.7939,36200.0
2005-12-05 15:20:00,96.14,96.14,95.9,95.93,59400.0,78.8021,78.8021,78.6054,78.63,59400.0
2005-12-05 15:30:00,95.93,95.98,95.82,95.98,77200.0,78.63,78.671,78.5399,78.671,77200.0
2005-12-05 15:40:00,95.98,96.15,95.9,96.01,66500.0,78.671,78.8103,78.6054,78.6956,66500.0
2005-12-05 15:50:00,96.02,96.03,95.82,95.85,119700.0,78.7038,78.712,78.5399,78.5644,119700.0
2005-12-06 09:30:00,97.57,97.65,97.3,97.55,242100.0,79.9743,80.0398,79.7529,79.9579,242100.0
2005-12-06 09:40:00,97.55,97.55,97.09,97.38,160900.0,79.9579,79.9579,79.5808,79.8185,160900.0
2005-12-06 09:50:00,97.38,97.5,97.22,97.22,105300.0,79.8185,79.9169,79.6874,79.6874,105300.0
2005-12-06 10:00:00,97.22,97.62,97.2,97.5,113400.0,79.6874,80.0152,79.671,79.9169,113400.0
2005-12-06 10:10:00,97.5,97.51,97.4,97.5,77800.0,79.9169,79.9251,79.8349,79.9169,77800.0
2005-12-06 10:20:00,97.52,98.11,97.47,98.07,127700.0,79.9333,80.4169,79.8923,80.3841,127700.0
2005-12-06 10:30:00,98.05,98.18,97.8,97.84,66000.0,80.3677,80.4743,80.1628,80.1956,66000.0
2005-12-06 10:40:00,97.88,98.07,97.61,98.02,70100.0,80.2284,80.3841,80.007,80.3431,70100.0
2005-12-06 10:50:00,98.02,98.22,97.98,98.22,66700.0,80.3431,80.507,80.3103,80.507,66700.0
2005-12-06 11:00:00,98.22,98.36,98.07,98.19,95700.0,80.507,80.6218,80.3841,80.4824,95700.0
2005-12-06 11:10:00,98.21,98.53,98.19,98.53,46600.0,80.4988,80.7611,80.4824,80.7611,46600.0
2005-12-06 11:20:00,98.52,98.78,98.44,98.74,64700.0,80.7529,80.966,80.6874,80.9333,64700.0
2005-12-06 11:30:00,98.72,98.86,98.62,98.82,69800.0,80.9169,81.0316,80.8349,80.9988,69800.0
2005-12-06 11:40:00,98.82,99.0,98.76,98.94,39200.0,80.9988,81.1464,80.9497,81.0972,39200.0
2005-12-06 11:50:00,98.95,99.2,98.91,99.06,110800.0,81.1054,81.3103,81.0726,81.1956,110800.0
2005-12-06 12:00:00,99.04,99.12,98.86,99.12,65500.0,81.1792,81.2447,81.0316,81.2447,65500.0
2005-12-06 12:10:00,99.12,99.21,98.91,99.01,86300.0,81.2447,81.3185,81.0726,81.1546,86300.0
2005-12-06 12:20:00,99.01,99.05,98.87,99.02,63400.0,81.1546,81.1874,81.0398,81.1628,63400.0
2005-12-06 12:30:00,99.01,99.19,98.93,99.08,44200.0,81.1546,81.3021,81.089,81.2119,44200.0
2005-12-06 12:40:00,99.08,99.22,99.05,99.18,25700.0,81.2119,81.3267,81.1874,81.2939,25700.0
2005-12-06 12:50:00,99.2,99.21,99.06,99.15,32200.0,81.3103,81.3185,81.1956,81.2693,32200.0
2005-12-06 13:00:00,99.07,99.14,99.06,99.14,31000.0,81.2037,81.2611,81.1956,81.2611,31000.0
2005-12-06 13:10:00,99.14,99.21,99.12,99.19,27900.0,81.2611,81.3185,81.2447,81.3021,27900.0
2005-12-06 13:20:00,99.19,99.23,99.09,99.15,51600.0,81.3021,81.3349,81.2201,81.2693,51600.0
2005-12-06 13:30:00,99.15,99.25,99.08,99.23,35800.0,81.2693,81.3513,81.2119,81.3349,35800.0
2005-12-06 13:40:00,99.23,99.32,99.23,99.32,49500.0,81.3349,81.4087,81.3349,81.4087,49500.0
2005-12-06 13:50:00,99.3,99.55,99.3,99.46,71900.0,81.3923,81.5972,81.3923,81.5234,71900.0
2005-12-06 14:00:00,99.49,99.78,99.49,99.58,70000.0,81.548,81.7857,81.548,81.6218,70000.0
2005-12-06 14:10:00,99.58,99.89,99.58,99.88,49000.0,81.6218,81.8759,81.6218,81.8677,49000.0
2005-12-06 14:20:00,99.89,99.94,99.77,99.79,47400.0,81.8759,81.9169,81.7775,81.7939,47400.0
2005-12-06 14:30:00,99.8,99.9,99.75,99.75,50800.0,81.8021,81.8841,81.7611,81.7611,50800.0
2005-12-06 14:40:00,99.75,99.91,99.73,99.87,49200.0,81.7611,81.8923,81.7447,81.8595,49200.0
2005-12-06 14:50:00,99.88,99.92,99.79,99.9,70200.0,81.8677,81.9005,81.7939,81.8841,70200.0
2005-12-06 15:00:00,99.9,99.91,99.56,99.64,59700.0,81.8841,81.8923,81.6054,81.671,59700.0
2005-12-06 15:10:00,99.64,99.64,99.24,99.33,76400.0,81.671,81.671,81.3431,81.4169,76400.0
2005-12-06 15:20:00,99.34,99.51,99.26,99.46,119400.0,81.4251,81.5644,81.3595,81.5234,119400.0
2005-12-06 15:30:00,99.53,99.65,99.26,99.27,100200.0,81.5808,81.6792,81.3595,81.3677,100200.0
2005-12-06 15:40:00,99.27,99.32,99.01,99.06,107800.0,81.3677,81.4087,81.1546,81.1956,107800.0
2005-12-06 15:50:00,99.05,99.13,99.0,99.08,104200.0,81.1874,81.2529,81.1464,81.2119,104200.0
2005-12-07 09:30:00,98.6,99.25,98.6,98.84,85200.0,80.8185,81.3513,80.8185,81.0152,85200.0
2005-12-07 09:40:00,98.91,99.19,98.48,99.0,56000.0,81.0726,81.3021,80.7201,81.1464,56000.0
2005-12-07 09:50:00,98.97,99.04,98.73,98.99,53000.0,81.1218,81.1792,80.9251,81.1382,53000.0
2005-12-07 10:00:00,98.92,99.34,98.92,99.24,41300.0,81.0808,81.4251,81.0808,81.3431,41300.0
2005-12-07 10:10:00,99.24,99.26,98.93,98.94,23900.0,81.3431,81.3595,81.089,81.0972,23900.0
2005-12-07 10:20:00,98.93,99.07,98.89,99.07,26400.0,81.089,81.2037,81.0562,81.2037,26400.0
2005-12-07 10:30:00,99.09,99.27,99.04,99.27,42500.0,81.2201,81.3677,81.1792,81.3677,42500.0
2005-12-07 10:40:00,99.26,99.47,99.18,99.39,57800.0,81.3595,81.5316,81.2939,81.466,57800.0
2005-12-07 10:50:00,99.42,99.54,99.28,99.34,48000.0,81.4906,81.589,81.3759,81.4251,48000.0
2005-12-07 11:00:00,99.32,99.5,99.08,99.38,54100.0,81.4087,81.5562,81.2119,81.4578,54100.0
2005-12-07 11:10:00,99.38,99.39,99.19,99.19,26500.0,81.4578,81.466,81.3021,81.3021,26500.0
2005-12-07 11:20:00,99.19,99.57,99.18,99.57,44500.0,81.3021,81.6136,81.2939,81.6136,44500.0
2005-12-07 11:30:00,99.58,99.94,99.58,99.71,78700.0,81.6218,81.9169,81.6218,81.7283,78700.0
2005-12-07 11:40:00,99.72,99.89,99.71,99.88,26200.0,81.7365,81.8759,81.7283,81.8677,26200.0
2005-12-07 11:50:00,99.88,99.93,99.81,99.87,19600.0,81.8677,81.9087,81.8103,81.8595,19600.0
2005-12-07 12:00:00,99.87,99.97,99.86,99.97,23200.0,81.8595,81.9414,81.8513,81.9414,23200.0
2005-12-07 12:10:00,99.93,99.96,99.77,99.9,21000.0,81.9087,81.9332,81.7775,81.8841,21000.0
2005-12-07 12:20:00,99.93,99.99,99.8,99.98,21500.0,81.9087,81.9578,81.8021,81.9496,21500.0
2005-12-07 12:30:00,99.99,100.11,99.92,99.95,108100.0,81.9578,82.0562,81.9005,81.925,108100.0
2005-12-07 12:40:00,100.0,100.16,99.94,100.03,35400.0,81.966,82.0972,81.9169,81.9906,35400.0
2005-12-07 12:50:00,99.98,100.11,99.97,99.98,20600.0,81.9496,82.0562,81.9414,81.9496,20600.0
2005-12-07 13:00:00,100.05,100.05,99.7,99.72,35400.0,82.007,82.007,81.7201,81.7365,35400.0
2005-12-07 13:10:00,99.74,99.95,99.7,99.92,22600.0,81.7529,81.925,81.7201,81.9005,22600.0
2005-12-07 13:20:00,99.92,100.08,99.71,99.72,72200.0,81.9005,82.0316,81.7283,81.7365,72200.0
2005-12-07 13:30:00,99.65,99.65,99.15,99.52,45000.0,81.6792,81.6792,81.2693,81.5726,45000.0
2005-12-07 13:40:00,99.51,99.69,99.45,99.65,52300.0,81.5644,81.7119,81.5152,81.6792,52300.0
2005-12-07 13:50:00,99.64,99.73,99.52,99.52,38400.0,81.671,81.7447,81.5726,81.5726,38400.0
2005-12-07 14:00:00,99.49,99.49,99.31,99.47,37700.0,81.548,81.548,81.4005,81.5316,37700.0
2005-12-07 14:10:00,99.46,99.58,99.43,99.56,21000.0,81.5234,81.6218,81.4988,81.6054,21000.0
2005-12-07 14:20:00,99.55,99.57,99.48,99.52,20700.0,81.5972,81.6136,81.5398,81.5726,20700.0
2005-12-07 14:30:00,99.52,99.74,99.51,99.57,45800.0,81.5726,81.7529,81.5644,81.6136,45800.0
2005-12-07 14:40:00,99.58,99.65,99.47,99.54,35600.0,81.6218,81.6792,81.5316,81.589,35600.0
2005-12-07 14:50:00,99.54,99.63,99.38,99.39,21900.0,81.589,81.6628,81.4578,81.466,21900.0
2005-12-07 15:00:00,99.37,99.51,99.33,99.47,40700.0,81.4496,81.5644,81.4169,81.5316,40700.0
2005-12-07 15:10:00,99.5,99.5,99.31,99.34,38800.0,81.5562,81.5562,81.4005,81.4251,38800.0
2005-12-07 15:20:00,99.36,99.4,99.31,99.36,34900.0,81.4415,81.4742,81.4005,81.4415,34900.0
2005-12-07 15:30:00,99.35,99.52,99.3,99.46,38500.0,81.4333,81.5726,81.3923,81.5234,38500.0
2005-12-07 15:40:00,99.46,99.62,99.37,99.52,35100.0,81.5234,81.6546,81.4496,81.5726,35100.0
2005-12-07 15:50:00,99.52,99.64,99.5,99.55,59200.0,81.5726,81.671,81.5562,81.5972,59200.0
2005-12-08 09:30:00,99.49,99.69,99.22,99.22,67500.0,81.548,81.7119,81.3267,81.3267,67500.0
2005-12-08 09:40:00,99.22,99.39,98.92,99.39,62300.0,81.3267,81.466,81.0808,81.466,62300.0
2005-12-08 09:50:00,99.39,99.39,98.93,99.05,27400.0,81.466,81.466,81.089,81.1874,27400.0
2005-12-08 10:00:00,99.05,99.3,98.95,99.0,43300.0,81.1874,81.3923,81.1054,81.1464,43300.0
2005-12-08 10:10:00,99.0,99.0,98.7,98.73,41200.0,81.1464,81.1464,80.9005,80.9251,41200.0
2005-12-08 10:20:00,98.7,98.75,98.38,98.4,103100.0,80.9005,80.9415,80.6382,80.6546,103100.0
2005-12-08 10:30:00,98.41,98.6,98.32,98.48,39100.0,80.6628,80.8185,80.589,80.7201,39100.0
2005-12-08 10:40:00,98.48,98.97,98.46,98.86,37600.0,80.7201,81.1218,80.7038,81.0316,37600.0
2005-12-08 10:50:00,98.84,98.86,98.55,98.75,41500.0,81.0152,81.0316,80.7775,80.9415,41500.0
2005-12-08 11:00:00,98.78,98.89,98.72,98.86,33300.0,80.966,81.0562,80.9169,81.0316,33300.0
2005-12-08 11:10:00,98.85,98.91,98.68,98.91,34200.0,81.0234,81.0726,80.8841,81.0726,34200.0
2005-12-08 11:20:00,98.83,98.95,98.77,98.78,25700.0,81.007,81.1054,80.9579,80.966,25700.0
2005-12-08 11:30:00,98.77,98.83,98.75,98.75,28500.0,80.9579,81.007,80.9415,80.9415,28500.0
2005-12-08 11:40:00,98.75,98.75,98.61,98.72,24900.0,80.9415,80.9415,80.8267,80.9169,24900.0
2005-12-08 11:50:00,98.71,98.75,98.61,98.65,12800.0,80.9087,80.9415,80.8267,80.8595,12800.0
2005-12-08 12:00:00,98.65,98.67,98.6,98.6,14400.0,80.8595,80.8759,80.8185,80.8185,14400.0
2005-12-08 12:10:00,98.6,98.64,98.53,98.59,37100.0,80.8185,80.8513,80.7611,80.8103,37100.0
2005-12-08 12:20:00,98.59,98.6,98.55,98.55,40000.0,80.8103,80.8185,80.7775,80.7775,40000.0
2005-12-08 12:30:00,98.53,98.55,98.33,98.36,21200.0,80.7611,80.7775,80.5972,80.6218,21200.0
2005-12-08 12:40:00,98.4,98.4,98.23,98.27,30800.0,80.6546,80.6546,80.5152,80.548,30800.0
2005-12-08 12:50:00,98.27,98.28,98.15,98.23,18200.0,80.548,80.5562,80.4497,80.5152,18200.0
2005-12-08 13:00:00,98.22,98.22,97.91,97.91,41800.0,80.507,80.507,80.2529,80.2529,41800.0
2005-12-08 13:10:00,97.89,98.11,97.83,98.01,31900.0,80.2365,80.4169,80.1874,80.3349,31900.0
2005-12-08 13:20:00,98.01,98.06,97.81,97.85,19600.0,80.3349,80.3759,80.171,80.2038,19600.0
2005-12-08 13:30:00,97.85,97.98,97.83,97.93,23200.0,80.2038,80.3103,80.1874,80.2693,23200.0
2005-12-08 13:40:00,97.91,97.96,97.68,97.68,30200.0,80.2529,80.2939,80.0644,80.0644,30200.0
2005-12-08 13:50:00,97.68,97.76,97.64,97.69,23300.0,80.0644,80.13,80.0316,80.0726,23300.0
2005-12-08 14:00:00,97.69,97.87,97.65,97.76,18200.0,80.0726,80.2202,80.0398,80.13,18200.0
2005-12-08 14:10:00,97.72,97.72,97.44,97.46,53800.0,80.0972,80.0972,79.8677,79.8841,53800.0
2005-12-08 14:20:00,97.45,97.6,97.4,97.49,43200.0,79.8759,79.9988,79.8349,79.9087,43200.0
2005-12-08 14:30:00,97.48,97.48,97.14,97.35,79200.0,79.9005,79.9005,79.6218,79.7939,79200.0
2005-12-08 14:40:00,97.36,97.41,97.29,97.34,38800.0,79.8021,79.8431,79.7448,79.7857,38800.0
2005-12-08 14:50:00,97.34,97.52,97.2,97.46,40400.0,79.7857,79.9333,79.671,79.8841,40400.0
2005-12-08 15:00:00,97.47,97.81,97.47,97.75,57800.0,79.8923,80.171,79.8923,80.1218,57800.0
2005-12-08 15:10:00,97.75,97.77,97.63,97.68,55400.0,80.1218,80.1382,80.0234,80.0644,55400.0
2005-12-08 15:20:00,97.68,97.69,97.5,97.56,28600.0,80.0644,80.0726,79.9169,79.9661,28600.0
2005-12-08 15:30:00,97.53,97.75,97.44,97.73,35200.0,79.9415,80.1218,79.8677,80.1054,35200.0
2005-12-08 15:40:00,97.73,97.91,97.73,97.91,53000.0,80.1054,80.2529,80.1054,80.2529,53000.0
2005-12-08 15:50:00,97.91,97.96,97.7,97.73,95900.0,80.2529,80.2939,80.0808,80.1054,95900.0
2005-12-09 09:30:00,98.0,98.35,98.0,98.19,40300.0,80.3922,80.6793,80.3922,80.5481,40300.0
2005-12-09 09:40:00,98.2,98.5,98.19,98.4,45400.0,80.5563,80.8024,80.5481,80.7204,45400.0
2005-12-09 09:50:00,98.39,98.45,98.18,98.21,22800.0,80.7122,80.7614,80.5399,80.5645,22800.0
2005-12-09 10:00:00,98.22,98.29,97.86,97.96,36200.0,80.5727,80.6301,80.2774,80.3594,36200.0
2005-12-09 10:10:00,97.93,98.25,97.93,98.12,24500.0,80.3348,80.5973,80.3348,80.4907,24500.0
2005-12-09 10:20:00,98.16,98.19,98.03,98.1,15100.0,80.5235,80.5481,80.4168,80.4743,15100.0
2005-12-09 10:30:00,98.06,98.22,98.03,98.1,16800.0,80.4415,80.5727,80.4168,80.4743,16800.0
2005-12-09 10:40:00,98.11,98.23,98.03,98.21,26300.0,80.4825,80.5809,80.4168,80.5645,26300.0
2005-12-09 10:50:00,98.21,98.22,98.09,98.1,12000.0,80.5645,80.5727,80.4661,80.4743,12000.0
2005-12-09 11:00:00,98.08,98.35,98.07,98.3,21100.0,80.4579,80.6793,80.4497,80.6383,21100.0
2005-12-09 11:10:00,98.3,98.46,98.3,98.32,11700.0,80.6383,80.7696,80.6383,80.6547,11700.0
2005-12-09 11:20:00,98.31,98.35,98.16,98.32,11100.0,80.6465,80.6793,80.5235,80.6547,11100.0
2005-12-09 11:30:00,98.28,98.39,98.2,98.39,9400.0,80.6219,80.7122,80.5563,80.7122,9400.0
2005-12-09 11:40:00,98.39,98.44,98.28,98.32,23800.0,80.7122,80.7532,80.6219,80.6547,23800.0
2005-12-09 11:50:00,98.31,98.32,98.13,98.2,19800.0,80.6465,80.6547,80.4989,80.5563,19800.0
2005-12-09 12:00:00,98.2,98.38,98.11,98.36,16600.0,80.5563,80.704,80.4825,80.6875,16600.0
2005-12-09 12:10:00,98.34,98.45,98.26,98.39,16000.0,80.6711,80.7614,80.6055,80.7122,16000.0
2005-12-09 12:20:00,98.39,98.39,98.23,98.24,8300.0,80.7122,80.7122,80.5809,80.5891,8300.0
2005-12-09 12:30:00,98.23,98.25,98.16,98.16,10000.0,80.5809,80.5973,80.5235,80.5235,10000.0
2005-12-09 12:40:00,98.17,98.25,98.01,98.1,41200.0,80.5317,80.5973,80.4004,80.4743,41200.0
2005-12-09 12:50:00,98.06,98.24,98.06,98.23,6700.0,80.4415,80.5891,80.4415,80.5809,6700.0
2005-12-09 13:00:00,98.23,98.25,98.06,98.15,20200.0,80.5809,80.5973,80.4415,80.5153,20200.0
2005-12-09 13:10:00,98.15,98.22,98.14,98.22,7800.0,80.5153,80.5727,80.5071,80.5727,7800.0
2005-12-09 13:20:00,98.2,98.25,98.2,98.24,10100.0,80.5563,80.5973,80.5563,80.5891,10100.0
2005-12-09 13:30:00,98.24,98.39,98.22,98.23,36500.0,80.5891,80.7122,80.5727,80.5809,36500.0
2005-12-09 13:40:00,98.3,98.3,98.14,98.22,26100.0,80.6383,80.6383,80.5071,80.5727,26100.0
2005-12-09 13:50:00,98.22,98.26,98.19,98.19,6700.0,80.5727,80.6055,80.5481,80.5481,6700.0
2005-12-09 14:00:00,98.19,98.26,98.19,98.25,12800.0,80.5481,80.6055,80.5481,80.5973,12800.0
2005-12-09 14:10:00,98.25,98.27,98.21,98.24,29700.0,80.5973,80.6137,80.5645,80.5891,29700.0
2005-12-09 14:20:00,98.28,98.48,98.25,98.45,18900.0,80.6219,80.786,80.5973,80.7614,18900.0
2005-12-09 14:30:00,98.44,98.46,98.31,98.34,15900.0,80.7532,80.7696,80.6465,80.6711,15900.0
2005-12-09 14:40:00,98.34,98.38,98.3,98.37,18100.0,80.6711,80.704,80.6383,80.6958,18100.0
2005-12-09 14:50:00,98.38,98.4,98.22,98.25,20500.0,80.704,80.7204,80.5727,80.5973,20500.0
2005-12-09 15:00:00,98.26,98.27,98.16,98.18,13800.0,80.6055,80.6137,80.5235,80.5399,13800.0
2005-12-09 15:10:00,98.19,98.28,98.16,98.27,18400.0,80.5481,80.6219,80.5235,80.6137,18400.0
2005-12-09 15:20:00,98.26,98.32,98.22,98.25,35300.0,80.6055,80.6547,80.5727,80.5973,35300.0
2005-12-09 15:30:00,98.25,98.25,98.17,98.2,31400.0,80.5973,80.5973,80.5317,80.5563,31400.0
2005-12-09 15:40:00,98.2,98.27,98.16,98.21,37600.0,80.5563,80.6137,80.5235,80.5645,37600.0
2005-12-09 15:50:00,98.2,98.24,98.1,98.15,37300.0,80.5563,80.5891,80.4743,80.5153,37300.0
2005-12-12 09:30:00,98.25,98.78,98.25,98.69,72300.0,80.5973,81.0321,80.5973,80.9583,72300.0
2005-12-12 09:40:00,98.69,98.74,98.35,98.51,32300.0,80.9583,80.9993,80.6793,80.8106,32300.0
2005-12-12 09:50:00,98.56,98.57,98.14,98.19,69700.0,80.8516,80.8598,80.5071,80.5481,69700.0
2005-12-12 10:00:00,98.2,98.2,97.85,97.85,36900.0,80.5563,80.5563,80.2692,80.2692,36900.0
2005-12-12 10:10:00,97.83,98.17,97.81,98.16,24100.0,80.2528,80.5317,80.2364,80.5235,24100.0
2005-12-12 10:20:00,98.1,98.2,98.07,98.15,28400.0,80.4743,80.5563,80.4497,80.5153,28400.0
2005-12-12 10:30:00,98.15,98.27,98.11,98.25,19800.0,80.5153,80.6137,80.4825,80.5973,19800.0
2005-12-12 10:40:00,98.27,98.29,97.98,97.98,23800.0,80.6137,80.6301,80.3758,80.3758,23800.0
2005-12-12 10:50:00,97.98,98.19,97.97,98.06,17700.0,80.3758,80.5481,80.3676,80.4415,17700.0
2005-12-12 11:00:00,98.12,98.24,98.03,98.15,20400.0,80.4907,80.5891,80.4168,80.5153,20400.0
2005-12-12 11:10:00,98.15,98.22,98.04,98.04,17000.0,80.5153,80.5727,80.425,80.425,17000.0
2005-12-12 11:20:00,98.05,98.05,97.89,97.9,19900.0,80.4332,80.4332,80.302,80.3102,19900.0
2005-12-12 11:30:00,97.89,98.03,97.88,97.96,24200.0,80.302,80.4168,80.2938,80.3594,24200.0
2005-12-12 11:40:00,97.94,98.1,97.94,98.09,6200.0,80.343,80.4743,80.343,80.4661,6200.0
2005-12-12 11:50:00,98.06,98.1,97.85,97.86,12200.0,80.4415,80.4743,80.2692,80.2774,12200.0
2005-12-12 12:00:00,97.85,97.85,97.8,97.83,11700.0,80.2692,80.2692,80.2282,80.2528,11700.0
2005-12-12 12:10:00,97.83,97.83,97.74,97.76,14200.0,80.2528,80.2528,80.1789,80.1954,14200.0
2005-12-12 12:20:00,97.78,97.83,97.75,97.77,11700.0,80.2118,80.2528,80.1871,80.2036,11700.0
2005-12-12 12:30:00,97.76,97.79,97.6,97.6,22300.0,80.1954,80.22,80.0641,80.0641,22300.0
2005-12-12 12:40:00,97.63,97.65,97.52,97.53,9400.0,80.0887,80.1051,79.9985,80.0067,9400.0
2005-12-12 12:50:00,97.55,97.66,97.53,97.6,13800.0,80.0231,80.1133,80.0067,80.0641,13800.0
2005-12-12 13:00:00,97.6,97.6,97.49,97.52,24100.0,80.0641,80.0641,79.9739,79.9985,24100.0
2005-12-12 13:10:00,97.52,97.59,97.44,97.46,5000.0,79.9985,80.0559,79.9328,79.9493,5000.0
2005-12-12 13:20:00,97.46,97.51,97.42,97.5,6600.0,79.9493,79.9903,79.9164,79.9821,6600.0
2005-12-12 13:30:00,97.51,97.6,97.41,97.49,13300.0,79.9903,80.0641,79.9082,79.9739,13300.0
2005-12-12 13:40:00,97.51,97.59,97.41,97.44,14000.0,79.9903,80.0559,79.9082,79.9328,14000.0
2005-12-12 13:50:00,97.42,97.52,97.42,97.46,15900.0,79.9164,79.9985,79.9164,79.9493,15900.0
2005-12-12 14:00:00,97.48,97.49,97.44,97.47,7500.0,79.9657,79.9739,79.9328,79.9575,7500.0
2005-12-12 14:10:00,97.48,97.54,97.43,97.47,5500.0,79.9657,80.0149,79.9246,79.9575,5500.0
2005-12-12 14:20:00,97.45,97.61,97.41,97.61,16900.0,79.9411,80.0723,79.9082,80.0723,16900.0
2005-12-12 14:30:00,97.65,97.65,97.55,97.57,11600.0,80.1051,80.1051,80.0231,80.0395,11600.0
2005-12-12 14:40:00,97.57,97.72,97.56,97.63,15900.0,80.0395,80.1625,80.0313,80.0887,15900.0
2005-12-12 14:50:00,97.63,97.67,97.57,97.63,12300.0,80.0887,80.1215,80.0395,80.0887,12300.0
2005-12-12 15:00:00,97.64,97.76,97.63,97.75,10100.0,80.0969,80.1954,80.0887,80.1871,10100.0
2005-12-12 15:10:00,97.74,97.99,97.74,97.97,15400.0,80.1789,80.384,80.1789,80.3676,15400.0
2005-12-12 15:20:00,97.97,98.17,97.97,98.12,20800.0,80.3676,80.5317,80.3676,80.4907,20800.0
2005-12-12 15:30:00,98.11,98.17,98.08,98.08,26300.0,80.4825,80.5317,80.4579,80.4579,26300.0
2005-12-12 15:40:00,98.08,98.3,98.08,98.29,57500.0,80.4579,80.6383,80.4579,80.6301,57500.0
2005-12-12 15:50:00,98.28,98.28,98.1,98.13,57400.0,80.6219,80.6219,80.4743,80.4989,57400.0
2005-12-13 09:30:00,98.1,98.4,97.98,98.0,42400.0,80.4743,80.7204,80.3758,80.3922,42400.0
2005-12-13 09:40:00,98.0,98.06,97.45,97.59,34000.0,80.3922,80.4415,79.9411,80.0559,34000.0
2005-12-13 09:50:00,97.55,97.69,97.41,97.42,31500.0,80.0231,80.1379,79.9082,79.9164,31500.0
2005-12-13 10:00:00,97.42,97.99,97.42,97.97,67900.0,79.9164,80.384,79.9164,80.3676,67900.0
2005-12-13 10:10:00,97.98,98.3,97.98,98.24,45100.0,80.3758,80.6383,80.3758,80.5891,45100.0
2005-12-13 10:20:00,98.25,98.25,97.94,98.08,25400.0,80.5973,80.5973,80.343,80.4579,25400.0
2005-12-13 10:30:00,98.11,98.13,97.93,98.07,22500.0,80.4825,80.4989,80.3348,80.4497,22500.0
2005-12-13 10:40:00,98.13,98.23,98.03,98.2,24500.0,80.4989,80.5809,80.4168,80.5563,24500.0
2005-12-13 10:50:00,98.21,98.25,98.11,98.22,24700.0,80.5645,80.5973,80.4825,80.5727,24700.0
2005-12-13 11:00:00,98.22,98.32,98.16,98.23,33600.0,80.5727,80.6547,80.5235,80.5809,33600.0
2005-12-13 11:10:00,98.2,98.22,98.11,98.12,17900.0,80.5563,80.5727,80.4825,80.4907,17900.0
2005-12-13 11:20:00,98.13,98.13,98.0,98.02,14800.0,80.4989,80.4989,80.3922,80.4086,14800.0
2005-12-13 11:30:00,98.03,98.04,97.97,97.97,8600.0,80.4168,80.425,80.3676,80.3676,8600.0
2005-12-13 11:40:00,97.97,98.04,97.97,98.04,8100.0,80.3676,80.425,80.3676,80.425,8100.0
2005-12-13 11:50:00,98.03,98.03,97.9,97.92,18000.0,80.4168,80.4168,80.3102,80.3266,18000.0
2005-12-13 12:00:00,97.93,98.01,97.92,97.93,12900.0,80.3348,80.4004,80.3266,80.3348,12900.0
2005-12-13 12:10:00,97.92,97.97,97.91,97.97,12300.0,80.3266,80.3676,80.3184,80.3676,12300.0
2005-12-13 12:20:00,97.98,98.01,97.94,97.99,13700.0,80.3758,80.4004,80.343,80.384,13700.0
2005-12-13 12:30:00,97.99,98.11,97.99,98.11,15300.0,80.384,80.4825,80.384,80.4825,15300.0
2005-12-13 12:40:00,98.09,98.12,98.04,98.04,12700.0,80.4661,80.4907,80.425,80.425,12700.0
2005-12-13 12:50:00,98.03,98.06,98.03,98.04,6500.0,80.4168,80.4415,80.4168,80.425,6500.0
2005-12-13 13:00:00,98.03,98.03,97.92,98.01,10800.0,80.4168,80.4168,80.3266,80.4004,10800.0
2005-12-13 13:10:00,98.01,98.11,97.99,98.06,6300.0,80.4004,80.4825,80.384,80.4415,6300.0
2005-12-13 13:20:00,98.06,98.07,97.99,97.99,10500.0,80.4415,80.4497,80.384,80.384,10500.0
2005-12-13 13:30:00,97.99,98.02,97.75,97.77,9700.0,80.384,80.4086,80.1871,80.2036,9700.0
2005-12-13 13:40:00,97.77,97.8,97.75,97.75,17300.0,80.2036,80.2282,80.1871,80.1871,17300.0
2005-12-13 13:50:00,97.74,97.74,97.5,97.5,16900.0,80.1789,80.1789,79.9821,79.9821,16900.0
2005-12-13 14:00:00,97.5,97.5,97.38,97.49,16500.0,79.9821,79.9821,79.8836,79.9739,16500.0
2005-12-13 14:10:00,97.5,97.91,97.48,97.91,44100.0,79.9821,80.3184,79.9657,80.3184,44100.0
2005-12-13 14:20:00,97.91,98.35,97.89,98.15,78600.0,80.3184,80.6793,80.302,80.5153,78600.0
2005-12-13 14:30:00,98.18,98.25,98.04,98.16,47000.0,80.5399,80.5973,80.425,80.5235,47000.0
2005-12-13 14:40:00,98.16,98.3,98.13,98.19,42100.0,80.5235,80.6383,80.4989,80.5481,42100.0
2005-12-13 14:50:00,98.19,98.42,98.19,98.33,60400.0,80.5481,80.7368,80.5481,80.6629,60400.0
2005-12-13 15:00:00,98.34,98.36,98.15,98.36,38100.0,80.6711,80.6875,80.5153,80.6875,38100.0
2005-12-13 15:10:00,98.35,98.53,98.31,98.49,35200.0,80.6793,80.827,80.6465,80.7942,35200.0
2005-12-13 15:20:00,98.49,98.5,98.18,98.37,52500.0,80.7942,80.8024,80.5399,80.6958,52500.0
2005-12-13 15:30:00,98.35,98.49,98.35,98.41,34400.0,80.6793,80.7942,80.6793,80.7286,34400.0
2005-12-13 15:40:00,98.42,98.55,98.25,98.39,55200.0,80.7368,80.8434,80.5973,80.7122,55200.0
2005-12-13 15:50:00,98.39,98.51,98.35,98.5,69100.0,80.7122,80.8106,80.6793,80.8024,69100.0
2005-12-14 09:30:00,98.75,99.11,98.64,99.1,67600.0,81.0075,81.3028,80.9172,81.2946,67600.0
2005-12-14 09:40:00,99.1,99.37,98.97,99.36,54000.0,81.2946,81.5161,81.188,81.5079,54000.0
2005-12-14 09:50:00,99.36,99.5,99.25,99.5,45300.0,81.5079,81.6227,81.4176,81.6227,45300.0
2005-12-14 10:00:00,99.5,99.54,99.39,99.48,32500.0,81.6227,81.6555,81.5325,81.6063,32500.0
2005-12-14 10:10:00,99.49,99.99,99.49,99.95,51900.0,81.6145,82.0247,81.6145,81.9919,51900.0
2005-12-14 10:20:00,99.96,100.08,99.93,99.94,85900.0,82.0001,82.0985,81.9755,81.9837,85900.0
2005-12-14 10:30:00,99.93,100.07,99.78,99.8,72400.0,81.9755,82.0903,81.8524,81.8688,72400.0
2005-12-14 10:40:00,99.81,99.85,99.71,99.74,36700.0,81.877,81.9098,81.795,81.8196,36700.0
2005-12-14 10:50:00,99.75,99.77,99.62,99.62,37400.0,81.8278,81.8442,81.7212,81.7212,37400.0
2005-12-14 11:00:00,99.6,99.64,99.51,99.61,24500.0,81.7048,81.7376,81.6309,81.713,24500.0
2005-12-14 11:10:00,99.62,99.75,99.61,99.63,27100.0,81.7212,81.8278,81.713,81.7294,27100.0
2005-12-14 11:20:00,99.63,99.76,99.62,99.71,46700.0,81.7294,81.836,81.7212,81.795,46700.0
2005-12-14 11:30:00,99.7,99.74,99.55,99.6,122100.0,81.7868,81.8196,81.6637,81.7048,122100.0
2005-12-14 11:40:00,99.59,99.75,99.59,99.69,17600.0,81.6966,81.8278,81.6966,81.7786,17600.0
2005-12-14 11:50:00,99.69,99.69,99.44,99.45,29400.0,81.7786,81.7786,81.5735,81.5817,29400.0
2005-12-14 12:00:00,99.45,99.5,99.34,99.36,27900.0,81.5817,81.6227,81.4915,81.5079,27900.0
2005-12-14 12:10:00,99.35,99.36,99.2,99.21,17500.0,81.4997,81.5079,81.3766,81.3848,17500.0
2005-12-14 12:20:00,99.19,99.34,99.19,99.22,17000.0,81.3684,81.4915,81.3684,81.393,17000.0
2005-12-14 12:30:00,99.23,99.23,99.12,99.19,17700.0,81.4012,81.4012,81.311,81.3684,17700.0
2005-12-14 12:40:00,99.19,99.33,99.17,99.31,10300.0,81.3684,81.4833,81.352,81.4669,10300.0
2005-12-14 12:50:00,99.31,99.45,99.27,99.45,13200.0,81.4669,81.5817,81.434,81.5817,13200.0
2005-12-14 13:00:00,99.45,99.53,99.4,99.5,27500.0,81.5817,81.6473,81.5407,81.6227,27500.0
2005-12-14 13:10:00,99.5,99.5,99.47,99.49,11300.0,81.6227,81.6227,81.5981,81.6145,11300.0
2005-12-14 13:20:00,99.49,99.56,99.46,99.52,24700.0,81.6145,81.6719,81.5899,81.6391,24700.0
2005-12-14 13:30:00,99.53,99.59,99.5,99.52,21400.0,81.6473,81.6966,81.6227,81.6391,21400.0
2005-12-14 13:40:00,99.52,99.73,99.51,99.72,25800.0,81.6391,81.8114,81.6309,81.8032,25800.0
2005-12-14 13:50:00,99.72,99.84,99.71,99.78,28900.0,81.8032,81.9016,81.795,81.8524,28900.0
2005-12-14 14:00:00,99.77,99.88,99.75,99.83,28300.0,81.8442,81.9344,81.8278,81.8934,28300.0
2005-12-14 14:10:00,99.83,99.86,99.77,99.86,12200.0,81.8934,81.918,81.8442,81.918,12200.0
2005-12-14 14:20:00,99.86,99.91,99.81,99.89,36900.0,81.918,81.9591,81.877,81.9427,36900.0
2005-12-14 14:30:00,99.9,99.9,99.82,99.87,26400.0,81.9509,81.9509,81.8852,81.9262,26400.0
2005-12-14 14:40:00,99.88,99.89,99.58,99.59,28800.0,81.9344,81.9427,81.6884,81.6966,28800.0
2005-12-14 14:50:00,99.59,99.68,99.52,99.66,20900.0,81.6966,81.7704,81.6391,81.754,20900.0
2005-12-14 15:00:00,99.67,99.72,99.56,99.72,26400.0,81.7622,81.8032,81.6719,81.8032,26400.0
2005-12-14 15:10:00,99.76,99.97,99.76,99.94,31600.0,81.836,82.0083,81.836,81.9837,31600.0
2005-12-14 15:20:00,99.93,99.94,99.78,99.81,43900.0,81.9755,81.9837,81.8524,81.877,43900.0
2005-12-14 15:30:00,99.8,99.88,99.8,99.86,32900.0,81.8688,81.9344,81.8688,81.918,32900.0
2005-12-14 15:40:00,99.85,99.86,99.8,99.81,73900.0,81.9098,81.918,81.8688,81.877,73900.0
2005-12-14 15:50:00,99.82,99.97,99.81,99.9,56800.0,81.8852,82.0083,81.877,81.9509,56800.0
2005-12-15 09:30:00,99.45,100.3,99.45,100.15,78000.0,81.5817,82.279,81.5817,82.1559,78000.0
2005-12-15 09:40:00,100.15,100.95,100.15,100.88,88700.0,82.1559,82.8122,82.1559,82.7548,88700.0
2005-12-15 09:50:00,100.88,100.89,100.5,100.59,27800.0,82.7548,82.763,82.4431,82.5169,27800.0
2005-12-15 10:00:00,100.47,100.6,100.32,100.39,39300.0,82.4184,82.5251,82.2954,82.3528,39300.0
2005-12-15 10:10:00,100.39,100.39,100.0,100.23,56300.0,82.3528,82.3528,82.0329,82.2216,56300.0
2005-12-15 10:20:00,100.21,100.31,99.94,100.0,38300.0,82.2052,82.2872,81.9837,82.0329,38300.0
2005-12-15 10:30:00,100.04,100.04,99.4,99.48,31600.0,82.0657,82.0657,81.5407,81.6063,31600.0
2005-12-15 10:40:00,99.49,99.61,99.47,99.6,25300.0,81.6145,81.713,81.5981,81.7048,25300.0
2005-12-15 10:50:00,99.54,99.64,99.51,99.6,16100.0,81.6555,81.7376,81.6309,81.7048,16100.0
2005-12-15 11:00:00,99.59,99.83,99.44,99.75,17800.0,81.6966,81.8934,81.5735,81.8278,17800.0
2005-12-15 11:10:00,99.76,100.05,99.68,100.05,19200.0,81.836,82.0739,81.7704,82.0739,19200.0
2005-12-15 11:20:00,100.0,100.05,99.87,99.94,32000.0,82.0329,82.0739,81.9262,81.9837,32000.0
2005-12-15 11:30:00,99.94,100.3,99.94,100.3,34100.0,81.9837,82.279,81.9837,82.279,34100.0
2005-12-15 11:40:00,100.3,100.34,100.11,100.31,26800.0,82.279,82.3118,82.1231,82.2872,26800.0
2005-12-15 11:50:00,100.3,100.3,100.2,100.2,19700.0,82.279,82.279,82.197,82.197,19700.0
2005-12-15 12:00:00,100.2,100.6,100.18,100.6,34300.0,82.197,82.5251,82.1805,82.5251,34300.0
2005-12-15 12:10:00,100.6,100.6,100.15,100.21,18400.0,82.5251,82.5251,82.1559,82.2052,18400.0
2005-12-15 12:20:00,100.22,100.36,100.22,100.24,9900.0,82.2134,82.3282,82.2134,82.2298,9900.0
2005-12-15 12:30:00,100.23,100.23,100.12,100.17,13700.0,82.2216,82.2216,82.1313,82.1723,13700.0
2005-12-15 12:40:00,100.17,100.37,100.17,100.32,18500.0,82.1723,82.3364,82.1723,82.2954,18500.0
2005-12-15 12:50:00,100.31,100.47,100.31,100.42,19800.0,82.2872,82.4184,82.2872,82.3774,19800.0
2005-12-15 13:00:00,100.45,100.52,100.4,100.45,20400.0,82.402,82.4595,82.361,82.402,20400.0
2005-12-15 13:10:00,100.42,100.51,100.42,100.47,13400.0,82.3774,82.4513,82.3774,82.4184,13400.0
2005-12-15 13:20:00,100.47,100.48,100.47,100.47,13400.0,82.4184,82.4266,82.4184,82.4184,13400.0
2005-12-15 13:30:00,100.46,100.6,100.46,100.57,23800.0,82.4102,82.5251,82.4102,82.5005,23800.0
2005-12-15 13:40:00,100.54,100.55,100.42,100.46,10500.0,82.4759,82.4841,82.3774,82.4102,10500.0
2005-12-15 13:50:00,100.42,100.6,100.42,100.58,23400.0,82.3774,82.5251,82.3774,82.5087,23400.0
2005-12-15 14:00:00,100.57,100.65,100.55,100.57,17700.0,82.5005,82.5661,82.4841,82.5005,17700.0
2005-12-15 14:10:00,100.57,100.62,100.54,100.59,20500.0,82.5005,82.5415,82.4759,82.5169,20500.0
2005-12-15 14:20:00,100.62,100.65,100.52,100.53,25700.0,82.5415,82.5661,82.4595,82.4677,25700.0
2005-12-15 14:30:00,100.52,100.8,100.51,100.75,42800.0,82.4595,82.6892,82.4513,82.6481,42800.0
2005-12-15 14:40:00,100.76,100.76,100.52,100.54,24100.0,82.6563,82.6563,82.4595,82.4759,24100.0
2005-12-15 14:50:00,100.53,100.64,100.53,100.57,30900.0,82.4677,82.5579,82.4677,82.5005,30900.0
2005-12-15 15:00:00,100.59,100.69,100.52,100.62,17300.0,82.5169,82.5989,82.4595,82.5415,17300.0
2005-12-15 15:10:00,100.61,100.64,100.58,100.6,23700.0,82.5333,82.5579,82.5087,82.5251,23700.0
2005-12-15 15:20:00,100.59,100.72,100.58,100.62,45900.0,82.5169,82.6235,82.5087,82.5415,45900.0
2005-12-15 15:30:00,100.61,100.64,100.57,100.59,32000.0,82.5333,82.5579,82.5005,82.5169,32000.0
2005-12-15 15:40:00,100.58,100.8,100.55,100.55,60300.0,82.5087,82.6892,82.4841,82.4841,60300.0
2005-12-15 15:50:00,100.56,100.61,100.56,100.59,48700.0,82.4923,82.5333,82.4923,82.5169,48700.0
2005-12-16 09:30:00,101.15,101.22,100.85,101.04,387500.0,82.9763,83.0337,82.7302,82.886,387500.0
2005-12-16 09:40:00,101.09,101.1,100.68,100.86,51900.0,82.927,82.9353,82.5907,82.7384,51900.0
2005-12-16 09:50:00,100.86,100.97,100.82,100.96,31700.0,82.7384,82.8286,82.7056,82.8204,31700.0
2005-12-16 10:00:00,100.96,100.98,100.82,100.9,27200.0,82.8204,82.8368,82.7056,82.7712,27200.0
2005-12-16 10:10:00,100.89,100.93,100.64,100.68,40500.0,82.763,82.7958,82.5579,82.5907,40500.0
2005-12-16 10:20:00,100.68,100.79,100.68,100.75,32900.0,82.5907,82.6809,82.5907,82.6481,32900.0
2005-12-16 10:30:00,100.73,100.74,100.5,100.53,29900.0,82.6317,82.6399,82.4431,82.4677,29900.0
2005-12-16 10:40:00,100.57,100.66,100.4,100.54,27100.0,82.5005,82.5743,82.361,82.4759,27100.0
2005-12-16 10:50:00,100.54,100.54,100.41,100.47,13200.0,82.4759,82.4759,82.3692,82.4184,13200.0
2005-12-16 11:00:00,100.47,100.62,100.25,100.51,41400.0,82.4184,82.5415,82.238,82.4513,41400.0
2005-12-16 11:10:00,100.51,100.63,100.5,100.51,8600.0,82.4513,82.5497,82.4431,82.4513,8600.0
2005-12-16 11:20:00,100.46,100.52,100.44,100.47,9000.0,82.4102,82.4595,82.3938,82.4184,9000.0
2005-12-16 11:30:00,100.45,100.51,100.35,100.5,26500.0,82.402,82.4513,82.32,82.4431,26500.0
2005-12-16 11:40:00,100.49,100.5,100.4,100.45,27000.0,82.4349,82.4431,82.361,82.402,27000.0
2005-12-16 11:50:00,100.44,100.44,100.33,100.41,14300.0,82.3938,82.3938,82.3036,82.3692,14300.0
2005-12-16 12:00:00,100.41,100.53,100.41,100.53,8000.0,82.3692,82.4677,82.3692,82.4677,8000.0
2005-12-16 12:10:00,100.52,100.62,100.5,100.6,18400.0,82.4595,82.5415,82.4431,82.5251,18400.0
2005-12-16 12:20:00,100.61,100.66,100.59,100.59,32500.0,82.5333,82.5743,82.5169,82.5169,32500.0
2005-12-16 12:30:00,100.58,100.62,100.51,100.53,30200.0,82.5087,82.5415,82.4513,82.4677,30200.0
2005-12-16 12:40:00,100.54,100.55,100.37,100.37,37300.0,82.4759,82.4841,82.3364,82.3364,37300.0
2005-12-16 12:50:00,100.37,100.39,100.19,100.2,7200.0,82.3364,82.3528,82.1888,82.197,7200.0
2005-12-16 13:00:00,100.21,100.25,100.21,100.25,5700.0,82.2052,82.238,82.2052,82.238,5700.0
2005-12-16 13:10:00,100.24,100.26,100.21,100.21,10900.0,82.2298,82.2462,82.2052,82.2052,10900.0
2005-12-16 13:20:00,100.21,100.24,100.2,100.21,7800.0,82.2052,82.2298,82.197,82.2052,7800.0
2005-12-16 13:30:00,100.22,100.45,100.22,100.45,8300.0,82.2134,82.402,82.2134,82.402,8300.0
2005-12-16 13:40:00,100.47,100.47,100.36,100.37,8500.0,82.4184,82.4184,82.3282,82.3364,8500.0
2005-12-16 13:50:00,100.36,100.4,100.33,100.33,6300.0,82.3282,82.361,82.3036,82.3036,6300.0
2005-12-16 14:00:00,100.33,100.41,100.3,100.38,9000.0,82.3036,82.3692,82.279,82.3446,9000.0
2005-12-16 14:10:00,100.38,100.44,100.38,100.44,9000.0,82.3446,82.3938,82.3446,82.3938,9000.0
2005-12-16 14:20:00,100.45,100.48,100.43,100.45,13100.0,82.402,82.4266,82.3856,82.402,13100.0
2005-12-16 14:30:00,100.46,100.48,100.42,100.46,12400.0,82.4102,82.4266,82.3774,82.4102,12400.0
2005-12-16 14:40:00,100.46,100.48,100.39,100.39,14300.0,82.4102,82.4266,82.3528,82.3528,14300.0
2005-12-16 14:50:00,100.39,100.39,100.2,100.2,18000.0,82.3528,82.3528,82.197,82.197,18000.0
2005-12-16 15:00:00,100.2,100.29,100.2,100.29,17300.0,82.197,82.2708,82.197,82.2708,17300.0
2005-12-16 15:10:00,100.29,100.31,100.21,100.23,13700.0,82.2708,82.2872,82.2052,82.2216,13700.0
2005-12-16 15:20:00,100.25,100.29,100.21,100.28,10900.0,82.238,82.2708,82.2052,82.2626,10900.0
2005-12-16 15:30:00,100.28,100.33,100.25,100.28,18700.0,82.2626,82.3036,82.238,82.2626,18700.0
2005-12-16 15:40:00,100.28,100.28,99.99,100.0,39600.0,82.2626,82.2626,82.0247,82.0329,39600.0
2005-12-16 15:50:00,100.0,100.01,99.96,100.0,62200.0,82.0329,82.0411,82.0001,82.0329,62200.0
2005-12-19 09:30:00,99.9,100.13,99.65,99.65,65000.0,81.9509,82.1395,81.7458,81.7458,65000.0
2005-12-19 09:40:00,99.6,100.07,99.3,100.07,50700.0,81.7048,82.0903,81.4587,82.0903,50700.0
2005-12-19 09:50:00,100.03,100.18,99.91,100.02,24800.0,82.0575,82.1805,81.9591,82.0493,24800.0
2005-12-19 10:00:00,100.06,100.16,100.0,100.1,33200.0,82.0821,82.1641,82.0329,82.1149,33200.0
2005-12-19 10:10:00,100.1,100.3,100.1,100.3,17600.0,82.1149,82.279,82.1149,82.279,17600.0
2005-12-19 10:20:00,100.32,100.48,100.22,100.48,29300.0,82.2954,82.4266,82.2134,82.4266,29300.0
2005-12-19 10:30:00,100.48,100.64,100.46,100.46,25800.0,82.4266,82.5579,82.4102,82.4102,25800.0
2005-12-19 10:40:00,100.46,100.46,100.17,100.17,16800.0,82.4102,82.4102,82.1723,82.1723,16800.0
2005-12-19 10:50:00,100.16,100.16,99.91,100.04,17900.0,82.1641,82.1641,81.9591,82.0657,17900.0
2005-12-19 11:00:00,100.04,100.12,100.0,100.0,10600.0,82.0657,82.1313,82.0329,82.0329,10600.0
2005-12-19 11:10:00,99.99,100.01,99.94,99.98,20600.0,82.0247,82.0411,81.9837,82.0165,20600.0
2005-12-19 11:20:00,99.98,100.01,99.93,99.99,17300.0,82.0165,82.0411,81.9755,82.0247,17300.0
2005-12-19 11:30:00,99.99,100.04,99.81,99.85,31800.0,82.0247,82.0657,81.877,81.9098,31800.0
2005-12-19 11:40:00,99.84,100.03,99.84,99.96,23500.0,81.9016,82.0575,81.9016,82.0001,23500.0
2005-12-19 11:50:00,99.95,100.03,99.93,99.97,17300.0,81.9919,82.0575,81.9755,82.0083,17300.0
2005-12-19 12:00:00,99.94,100.03,99.94,100.0,20800.0,81.9837,82.0575,81.9837,82.0329,20800.0
2005-12-19 12:10:00,99.99,100.0,99.92,99.96,21700.0,82.0247,82.0329,81.9673,82.0001,21700.0
2005-12-19 12:20:00,99.94,99.98,99.89,99.91,19000.0,81.9837,82.0165,81.9427,81.9591,19000.0
2005-12-19 12:30:00,99.93,99.97,99.8,99.8,23000.0,81.9755,82.0083,81.8688,81.8688,23000.0
2005-12-19 12:40:00,99.8,99.81,99.58,99.58,6700.0,81.8688,81.877,81.6884,81.6884,6700.0
2005-12-19 12:50:00,99.57,99.59,99.42,99.56,18900.0,81.6801,81.6966,81.5571,81.6719,18900.0
2005-12-19 13:00:00,99.54,99.54,99.23,99.23,26300.0,81.6555,81.6555,81.4012,81.4012,26300.0
2005-12-19 13:10:00,99.21,99.23,99.09,99.12,19300.0,81.3848,81.4012,81.2864,81.311,19300.0
2005-12-19 13:20:00,99.13,99.43,99.13,99.43,23900.0,81.3192,81.5653,81.3192,81.5653,23900.0
2005-12-19 13:30:00,99.4,99.6,99.3,99.33,63300.0,81.5407,81.7048,81.4587,81.4833,63300.0
2005-12-19 13:40:00,99.32,99.35,99.21,99.3,20100.0,81.4751,81.4997,81.3848,81.4587,20100.0
2005-12-19 13:50:00,99.31,99.5,99.25,99.5,33300.0,81.4669,81.6227,81.4176,81.6227,33300.0
2005-12-19 14:00:00,99.51,99.59,99.47,99.51,21900.0,81.6309,81.6966,81.5981,81.6309,21900.0
2005-12-19 14:10:00,99.51,99.6,99.44,99.51,31500.0,81.6309,81.7048,81.5735,81.6309,31500.0
2005-12-19 14:20:00,99.49,99.5,99.32,99.34,25200.0,81.6145,81.6227,81.4751,81.4915,25200.0
2005-12-19 14:30:00,99.34,99.45,99.27,99.44,17400.0,81.4915,81.5817,81.434,81.5735,17400.0
2005-12-19 14:40:00,99.45,99.47,99.35,99.35,16400.0,81.5817,81.5981,81.4997,81.4997,16400.0
2005-12-19 14:50:00,99.35,99.39,99.16,99.17,10000.0,81.4997,81.5325,81.3438,81.352,10000.0
2005-12-19 15:00:00,99.16,99.22,99.13,99.14,17500.0,81.3438,81.393,81.3192,81.3274,17500.0
2005-12-19 15:10:00,99.12,99.14,99.05,99.1,19400.0,81.311,81.3274,81.2536,81.2946,19400.0
2005-12-19 15:20:00,99.11,99.33,99.1,99.28,20000.0,81.3028,81.4833,81.2946,81.4423,20000.0
2005-12-19 15:30:00,99.26,99.26,99.07,99.18,20200.0,81.4258,81.4258,81.27,81.3602,20200.0
2005-12-19 15:40:00,99.16,99.3,99.14,99.29,35300.0,81.3438,81.4587,81.3274,81.4505,35300.0
2005-12-19 15:50:00,99.3,99.32,99.2,99.23,35700.0,81.4587,81.4751,81.3766,81.4012,35700.0
2005-12-20 09:30:00,99.3,99.76,99.0,99.59,63700.0,81.4587,81.836,81.2126,81.6966,63700.0
2005-12-20 09:40:00,99.6,99.64,99.31,99.61,29100.0,81.7048,81.7376,81.4669,81.713,29100.0
2005-12-20 09:50:00,99.61,99.65,99.27,99.41,50300.0,81.713,81.7458,81.434,81.5489,50300.0
2005-12-20 10:00:00,99.41,99.42,99.0,99.1,32900.0,81.5489,81.5571,81.2126,81.2946,32900.0
2005-12-20 10:10:00,99.06,99.36,99.01,99.08,31700.0,81.2618,81.5079,81.2208,81.2782,31700.0
2005-12-20 10:20:00,99.08,99.2,98.92,98.92,74500.0,81.2782,81.3766,81.1469,81.1469,74500.0
2005-12-20 10:30:00,98.91,99.0,98.81,98.85,48500.0,81.1387,81.2126,81.0567,81.0895,48500.0
2005-12-20 10:40:00,98.85,98.91,98.75,98.78,25600.0,81.0895,81.1387,81.0075,81.0321,25600.0
2005-12-20 10:50:00,98.77,98.82,98.64,98.64,32500.0,81.0239,81.0649,80.9172,80.9172,32500.0
2005-12-20 11:00:00,98.64,98.8,98.64,98.77,22000.0,80.9172,81.0485,80.9172,81.0239,22000.0
2005-12-20 11:10:00,98.75,98.85,98.68,98.8,16700.0,81.0075,81.0895,80.9501,81.0485,16700.0
2005-12-20 11:20:00,98.8,98.82,98.68,98.72,16700.0,81.0485,81.0649,80.9501,80.9829,16700.0
2005-12-20 11:30:00,98.72,98.8,98.6,98.76,24800.0,80.9829,81.0485,80.8844,81.0157,24800.0
2005-12-20 11:40:00,98.78,98.78,98.65,98.65,32200.0,81.0321,81.0321,80.9254,80.9254,32200.0
2005-12-20 11:50:00,98.65,98.75,98.64,98.74,16700.0,80.9254,81.0075,80.9172,80.9993,16700.0
2005-12-20 12:00:00,98.74,98.84,98.71,98.75,65800.0,80.9993,81.0813,80.9747,81.0075,65800.0
2005-12-20 12:10:00,98.75,98.79,98.75,98.79,24500.0,81.0075,81.0403,81.0075,81.0403,24500.0
2005-12-20 12:20:00,98.8,98.81,98.77,98.8,42000.0,81.0485,81.0567,81.0239,81.0485,42000.0
2005-12-20 12:30:00,98.8,98.89,98.79,98.8,39900.0,81.0485,81.1223,81.0403,81.0485,39900.0
2005-12-20 12:40:00,98.8,98.86,98.79,98.85,11800.0,81.0485,81.0977,81.0403,81.0895,11800.0
2005-12-20 12:50:00,98.86,98.97,98.84,98.97,17300.0,81.0977,81.188,81.0813,81.188,17300.0
2005-12-20 13:00:00,98.97,98.98,98.92,98.96,24400.0,81.188,81.1962,81.1469,81.1797,24400.0
2005-12-20 13:10:00,98.91,98.99,98.85,98.87,26300.0,81.1387,81.2044,81.0895,81.1059,26300.0
2005-12-20 13:20:00,98.88,98.98,98.84,98.94,52800.0,81.1141,81.1962,81.0813,81.1633,52800.0
2005-12-20 13:30:00,98.9,98.94,98.87,98.9,40900.0,81.1305,81.1633,81.1059,81.1305,40900.0
2005-12-20 13:40:00,98.89,99.15,98.85,99.07,50700.0,81.1223,81.3356,81.0895,81.27,50700.0
2005-12-20 13:50:00,99.08,99.14,98.99,99.06,18200.0,81.2782,81.3274,81.2044,81.2618,18200.0
2005-12-20 14:00:00,99.07,99.07,98.89,99.07,26300.0,81.27,81.27,81.1223,81.27,26300.0
2005-12-20 14:10:00,99.08,99.1,98.96,98.98,22200.0,81.2782,81.2946,81.1797,81.1962,22200.0
2005-12-20 14:20:00,98.98,99.2,98.97,99.16,23100.0,81.1962,81.3766,81.188,81.3438,23100.0
2005-12-20 14:30:00,99.16,99.42,99.12,99.42,39000.0,81.3438,81.5571,81.311,81.5571,39000.0
2005-12-20 14:40:00,99.43,99.67,99.43,99.63,44100.0,81.5653,81.7622,81.5653,81.7294,44100.0
2005-12-20 14:50:00,99.64,99.66,99.24,99.24,43600.0,81.7376,81.754,81.4094,81.4094,43600.0
2005-12-20 15:00:00,99.23,99.36,99.14,99.23,40600.0,81.4012,81.5079,81.3274,81.4012,40600.0
2005-12-20 15:10:00,99.22,99.4,99.15,99.22,63700.0,81.393,81.5407,81.3356,81.393,63700.0
2005-12-20 15:20:00,99.24,99.3,98.9,98.98,64900.0,81.4094,81.4587,81.1305,81.1962,64900.0
2005-12-20 15:30:00,98.98,99.24,98.98,99.0,50100.0,81.1962,81.4094,81.1962,81.2126,50100.0
2005-12-20 15:40:00,99.01,99.08,98.8,98.92,70600.0,81.2208,81.2782,81.0485,81.1469,70600.0
2005-12-20 15:50:00,98.9,99.18,98.5,98.5,171100.0,81.1305,81.3602,80.8024,80.8024,171100.0
2005-12-21 09:30:00,100.63,102.0,100.63,101.51,334000.0,82.5497,83.6735,82.5497,83.2716,334000.0
2005-12-21 09:40:00,101.51,102.0,101.41,101.51,286600.0,83.2716,83.6735,83.1896,83.2716,286600.0
2005-12-21 09:50:00,101.47,101.7,101.12,101.48,239000.0,83.2388,83.4274,82.9517,83.247,239000.0
2005-12-21 10:00:00,101.49,101.73,101.36,101.43,96100.0,83.2552,83.4521,83.1485,83.206,96100.0
2005-12-21 10:10:00,101.42,101.74,101.23,101.69,137900.0,83.1978,83.4603,83.0419,83.4192,137900.0
2005-12-21 10:20:00,101.69,101.85,101.5,101.85,119500.0,83.4192,83.5505,83.2634,83.5505,119500.0
2005-12-21 10:30:00,101.85,102.4,101.84,102.3,241200.0,83.5505,84.0017,83.5423,83.9196,241200.0
2005-12-21 10:40:00,102.3,102.41,102.0,102.02,139200.0,83.9196,84.0099,83.6735,83.69,139200.0
2005-12-21 10:50:00,102.06,102.24,101.94,102.13,108000.0,83.7228,83.8704,83.6243,83.7802,108000.0
2005-12-21 11:00:00,102.13,102.3,102.05,102.23,68800.0,83.7802,83.9196,83.7146,83.8622,68800.0
2005-12-21 11:10:00,102.23,102.34,102.1,102.3,107200.0,83.8622,83.9525,83.7556,83.9196,107200.0
2005-12-21 11:20:00,102.31,102.37,102.2,102.26,58100.0,83.9278,83.9771,83.8376,83.8868,58100.0
2005-12-21 11:30:00,102.3,102.66,102.23,102.53,150700.0,83.9196,84.215,83.8622,84.1083,150700.0
2005-12-21 11:40:00,102.55,102.85,102.5,102.85,109200.0,84.1247,84.3708,84.0837,84.3708,109200.0
2005-12-21 11:50:00,102.87,102.9,102.7,102.89,78000.0,84.3872,84.4118,84.2478,84.4036,78000.0
2005-12-21 12:00:00,102.89,103.09,102.75,103.01,106800.0,84.4036,84.5677,84.2888,84.5021,106800.0
2005-12-21 12:10:00,103.01,103.5,102.98,103.3,152700.0,84.5021,84.904,84.4775,84.74,152700.0
2005-12-21 12:20:00,103.25,103.6,103.18,103.45,87000.0,84.699,84.9861,84.6415,84.863,87000.0
2005-12-21 12:30:00,103.5,103.91,103.25,103.42,147100.0,84.904,85.2404,84.699,84.8384,147100.0
2005-12-21 12:40:00,103.42,103.57,103.14,103.46,93600.0,84.8384,84.9615,84.6087,84.8712,93600.0
2005-12-21 12:50:00,103.5,103.7,103.3,103.67,41400.0,84.904,85.0681,84.74,85.0435,41400.0
2005-12-21 13:00:00,103.64,103.68,103.34,103.57,38700.0,85.0189,85.0517,84.7728,84.9615,38700.0
2005-12-21 13:10:00,103.54,103.56,103.26,103.38,33500.0,84.9369,84.9533,84.7072,84.8056,33500.0
2005-12-21 13:20:00,103.38,103.38,102.85,102.89,55400.0,84.8056,84.8056,84.3708,84.4036,55400.0
2005-12-21 13:30:00,102.85,103.07,102.81,102.84,80400.0,84.3708,84.5513,84.338,84.3626,80400.0
2005-12-21 13:40:00,102.82,102.87,102.62,102.79,58000.0,84.3462,84.3872,84.1822,84.3216,58000.0
2005-12-21 13:50:00,102.86,103.3,102.85,103.24,44600.0,84.379,84.74,84.3708,84.6908,44600.0
2005-12-21 14:00:00,103.2,103.62,102.7,103.6,108300.0,84.6579,85.0025,84.2478,84.9861,108300.0
2005-12-21 14:10:00,103.53,103.78,103.38,103.61,81100.0,84.9287,85.1337,84.8056,84.9943,81100.0
2005-12-21 14:20:00,103.6,103.79,103.57,103.59,76300.0,84.9861,85.1419,84.9615,84.9779,76300.0
2005-12-21 14:30:00,103.59,103.7,103.58,103.7,60800.0,84.9779,85.0681,84.9697,85.0681,60800.0
2005-12-21 14:40:00,103.7,103.75,103.15,103.5,93100.0,85.0681,85.1091,84.6169,84.904,93100.0
2005-12-21 14:50:00,103.49,103.56,103.15,103.39,93300.0,84.8958,84.9533,84.6169,84.8138,93300.0
2005-12-21 15:00:00,103.36,103.75,103.32,103.62,73500.0,84.7892,85.1091,84.7564,85.0025,73500.0
2005-12-21 15:10:00,103.62,103.99,103.62,103.99,112500.0,85.0025,85.306,85.0025,85.306,112500.0
2005-12-21 15:20:00,103.99,104.03,103.73,103.82,64900.0,85.306,85.3388,85.0927,85.1665,64900.0
2005-12-21 15:30:00,103.82,103.85,103.56,103.77,68200.0,85.1665,85.1912,84.9533,85.1255,68200.0
2005-12-21 15:40:00,103.77,103.85,103.55,103.75,117600.0,85.1255,85.1912,84.9451,85.1091,117600.0
2005-12-21 15:50:00,103.74,103.92,103.67,103.82,145100.0,85.1009,85.2486,85.0435,85.1665,145100.0
2005-12-22 09:30:00,103.05,103.9,103.04,103.9,222900.0,84.5349,85.2322,84.5267,85.2322,222900.0
2005-12-22 09:40:00,103.85,104.36,103.73,103.94,99700.0,85.1912,85.6095,85.0927,85.265,99700.0
2005-12-22 09:50:00,103.94,104.89,103.89,104.65,130400.0,85.265,86.0443,85.224,85.8474,130400.0
2005-12-22 10:00:00,104.69,105.29,104.69,105.25,180200.0,85.8802,86.3724,85.8802,86.3396,180200.0
2005-12-22 10:10:00,105.25,105.27,104.75,104.77,102200.0,86.3396,86.356,85.9295,85.9459,102200.0
2005-12-22 10:20:00,104.73,105.2,104.5,104.85,162400.0,85.913,86.2986,85.7244,86.0115,162400.0
2005-12-22 10:30:00,104.96,105.15,104.69,104.8,99600.0,86.1017,86.2576,85.8802,85.9705,99600.0
2005-12-22 10:40:00,104.76,104.76,104.11,104.35,112000.0,85.9377,85.9377,85.4044,85.6013,112000.0
2005-12-22 10:50:00,104.32,104.4,104.27,104.39,102500.0,85.5767,85.6423,85.5357,85.6341,102500.0
2005-12-22 11:00:00,104.38,104.38,103.84,104.1,133100.0,85.6259,85.6259,85.183,85.3962,133100.0
2005-12-22 11:10:00,104.09,104.14,103.85,103.89,45300.0,85.388,85.4291,85.1912,85.224,45300.0
2005-12-22 11:20:00,103.89,103.89,103.44,103.6,59900.0,85.224,85.224,84.8548,84.9861,59900.0
2005-12-22 11:30:00,103.59,103.61,103.39,103.4,44700.0,84.9779,84.9943,84.8138,84.822,44700.0
2005-12-22 11:40:00,103.41,103.6,103.34,103.37,38900.0,84.8302,84.9861,84.7728,84.7974,38900.0
2005-12-22 11:50:00,103.37,103.9,103.37,103.9,58800.0,84.7974,85.2322,84.7974,85.2322,58800.0
2005-12-22 12:00:00,103.9,103.96,103.61,103.92,83400.0,85.2322,85.2814,84.9943,85.2486,83400.0
2005-12-22 12:10:00,103.92,103.99,103.87,103.94,75100.0,85.2486,85.306,85.2076,85.265,75100.0
2005-12-22 12:20:00,103.94,104.0,103.8,103.86,37100.0,85.265,85.3142,85.1501,85.1994,37100.0
2005-12-22 12:30:00,103.81,103.82,103.71,103.74,44000.0,85.1583,85.1665,85.0763,85.1009,44000.0
2005-12-22 12:40:00,103.74,103.85,103.72,103.82,24200.0,85.1009,85.1912,85.0845,85.1665,24200.0
2005-12-22 12:50:00,103.82,103.83,103.75,103.79,26800.0,85.1665,85.1747,85.1091,85.1419,26800.0
2005-12-22 13:00:00,103.79,103.97,103.79,103.8,36300.0,85.1419,85.2896,85.1419,85.1501,36300.0
2005-12-22 13:10:00,103.79,103.9,103.77,103.85,38100.0,85.1419,85.2322,85.1255,85.1912,38100.0
2005-12-22 13:20:00,103.85,103.96,103.8,103.93,31000.0,85.1912,85.2814,85.1501,85.2568,31000.0
2005-12-22 13:30:00,103.93,103.94,103.82,103.82,40900.0,85.2568,85.265,85.1665,85.1665,40900.0
2005-12-22 13:40:00,103.82,103.87,103.81,103.86,29900.0,85.1665,85.2076,85.1583,85.1994,29900.0
2005-12-22 13:50:00,103.87,103.89,103.77,103.85,32300.0,85.2076,85.224,85.1255,85.1912,32300.0
2005-12-22 14:00:00,103.86,103.88,103.76,103.81,59100.0,85.1994,85.2158,85.1173,85.1583,59100.0
2005-12-22 14:10:00,103.81,103.9,103.8,103.87,25600.0,85.1583,85.2322,85.1501,85.2076,25600.0
2005-12-22 14:20:00,103.89,104.01,103.86,104.01,104400.0,85.224,85.3224,85.1994,85.3224,104400.0
2005-12-22 14:30:00,104.01,104.3,104.0,104.2,76600.0,85.3224,85.5603,85.3142,85.4783,76600.0
2005-12-22 14:40:00,104.22,104.3,104.07,104.25,43700.0,85.4947,85.5603,85.3716,85.5193,43700.0
2005-12-22 14:50:00,104.25,104.38,104.24,104.35,37100.0,85.5193,85.6259,85.5111,85.6013,37100.0
2005-12-22 15:00:00,104.35,104.4,104.25,104.29,54900.0,85.6013,85.6423,85.5193,85.5521,54900.0
2005-12-22 15:10:00,104.31,104.5,104.25,104.48,66100.0,85.5685,85.7244,85.5193,85.708,66100.0
2005-12-22 15:20:00,104.48,104.49,104.15,104.39,70300.0,85.708,85.7162,85.4373,85.6341,70300.0
2005-12-22 15:30:00,104.39,104.47,104.39,104.45,34000.0,85.6341,85.6998,85.6341,85.6834,34000.0
2005-12-22 15:40:00,104.45,104.59,104.33,104.36,72600.0,85.6834,85.7982,85.5849,85.6095,72600.0
2005-12-22 15:50:00,104.37,104.47,104.23,104.32,102600.0,85.6177,85.6998,85.5029,85.5767,102600.0
2005-12-23 09:30:00,104.21,104.59,103.93,104.54,84300.0,85.4865,85.7982,85.2568,85.7572,84300.0
2005-12-23 09:40:00,104.55,104.9,104.35,104.88,65700.0,85.7654,86.0525,85.6013,86.0361,65700.0
2005-12-23 09:50:00,104.78,104.92,104.54,104.58,70600.0,85.9541,86.0689,85.7572,85.79,70600.0
2005-12-23 10:00:00,104.58,104.6,104.49,104.52,45100.0,85.79,85.8064,85.7162,85.7408,45100.0
2005-12-23 10:10:00,104.52,104.52,104.35,104.45,27700.0,85.7408,85.7408,85.6013,85.6834,27700.0
2005-12-23 10:20:00,104.45,104.45,104.36,104.42,27700.0,85.6834,85.6834,85.6095,85.6587,27700.0
2005-12-23 10:30:00,104.42,104.43,104.35,104.36,26700.0,85.6587,85.6669,85.6013,85.6095,26700.0
2005-12-23 10:40:00,104.35,104.36,104.25,104.27,35500.0,85.6013,85.6095,85.5193,85.5357,35500.0
2005-12-23 10:50:00,104.25,104.26,103.95,103.95,69600.0,85.5193,85.5275,85.2732,85.2732,69600.0
2005-12-23 11:00:00,103.98,104.09,103.95,103.96,39800.0,85.2978,85.388,85.2732,85.2814,39800.0
2005-12-23 11:10:00,103.96,104.06,103.94,104.06,40600.0,85.2814,85.3634,85.265,85.3634,40600.0
2005-12-23 11:20:00,104.07,104.15,104.02,104.14,11900.0,85.3716,85.4373,85.3306,85.4291,11900.0
2005-12-23 11:30:00,104.1,104.22,104.05,104.22,23800.0,85.3962,85.4947,85.3552,85.4947,23800.0
2005-12-23 11:40:00,104.21,104.31,104.21,104.28,27600.0,85.4865,85.5685,85.4865,85.5439,27600.0
2005-12-23 11:50:00,104.24,104.37,104.23,104.36,12600.0,85.5111,85.6177,85.5029,85.6095,12600.0
2005-12-23 12:00:00,104.36,104.37,104.24,104.29,15000.0,85.6095,85.6177,85.5111,85.5521,15000.0
2005-12-23 12:10:00,104.28,104.29,104.2,104.24,11000.0,85.5439,85.5521,85.4783,85.5111,11000.0
2005-12-23 12:20:00,104.22,104.34,104.2,104.34,9700.0,85.4947,85.5931,85.4783,85.5931,9700.0
2005-12-23 12:30:00,104.33,104.41,104.29,104.38,10200.0,85.5849,85.6505,85.5521,85.6259,10200.0
2005-12-23 12:40:00,104.37,104.37,104.27,104.32,15100.0,85.6177,85.6177,85.5357,85.5767,15100.0
2005-12-23 12:50:00,104.31,104.36,104.29,104.36,9000.0,85.5685,85.6095,85.5521,85.6095,9000.0
2005-12-23 13:00:00,104.36,104.41,104.33,104.38,11100.0,85.6095,85.6505,85.5849,85.6259,11100.0
2005-12-23 13:10:00,104.38,104.46,104.3,104.46,18300.0,85.6259,85.6916,85.5603,85.6916,18300.0
2005-12-23 13:20:00,104.46,104.63,104.46,104.63,21100.0,85.6916,85.831,85.6916,85.831,21100.0
2005-12-23 13:30:00,104.6,104.62,104.55,104.61,29900.0,85.8064,85.8228,85.7654,85.8146,29900.0
2005-12-23 13:40:00,104.62,104.75,104.61,104.69,17900.0,85.8228,85.9295,85.8146,85.8802,17900.0
2005-12-23 13:50:00,104.69,104.71,104.58,104.65,22300.0,85.8802,85.8966,85.79,85.8474,22300.0
2005-12-23 14:00:00,104.61,104.64,104.56,104.58,15800.0,85.8146,85.8392,85.7736,85.79,15800.0
2005-12-23 14:10:00,104.58,104.62,104.5,104.57,12300.0,85.79,85.8228,85.7244,85.7818,12300.0
2005-12-23 14:20:00,104.57,104.57,104.44,104.5,21100.0,85.7818,85.7818,85.6751,85.7244,21100.0
2005-12-23 14:30:00,104.49,104.57,104.48,104.57,15600.0,85.7162,85.7818,85.708,85.7818,15600.0
2005-12-23 14:40:00,104.53,104.61,104.5,104.59,11400.0,85.749,85.8146,85.7244,85.7982,11400.0
2005-12-23 14:50:00,104.6,104.64,104.57,104.6,25400.0,85.8064,85.8392,85.7818,85.8064,25400.0
2005-12-23 15:00:00,104.6,104.6,104.49,104.56,22900.0,85.8064,85.8064,85.7162,85.7736,22900.0
2005-12-23 15:10:00,104.55,104.56,104.49,104.51,18200.0,85.7654,85.7736,85.7162,85.7326,18200.0
2005-12-23 15:20:00,104.5,104.56,104.47,104.54,15700.0,85.7244,85.7736,85.6998,85.7572,15700.0
2005-12-23 15:30:00,104.54,104.63,104.5,104.63,23200.0,85.7572,85.831,85.7244,85.831,23200.0
2005-12-23 15:40:00,104.64,104.7,104.54,104.69,27800.0,85.8392,85.8884,85.7572,85.8802,27800.0
2005-12-23 15:50:00,104.69,104.71,104.5,104.64,41500.0,85.8802,85.8966,85.7244,85.8392,41500.0
2005-12-27 09:30:00,104.9,105.25,104.78,105.15,107300.0,86.0525,86.3396,85.9541,86.2576,107300.0
2005-12-27 09:40:00,105.15,105.5,105.09,105.36,75600.0,86.2576,86.5447,86.2084,86.4299,75600.0
2005-12-27 09:50:00,105.35,105.42,104.94,105.2,56400.0,86.4216,86.4791,86.0853,86.2986,56400.0
2005-12-27 10:00:00,105.2,105.2,104.81,104.83,29900.0,86.2986,86.2986,85.9787,85.9951,29900.0
2005-12-27 10:10:00,104.83,105.08,104.82,104.98,25300.0,85.9951,86.2002,85.9869,86.1181,25300.0
2005-12-27 10:20:00,105.01,105.02,104.82,104.93,24300.0,86.1427,86.1509,85.9869,86.0771,24300.0
2005-12-27 10:30:00,104.93,105.13,104.86,105.13,34000.0,86.0771,86.2412,86.0197,86.2412,34000.0
2005-12-27 10:40:00,105.14,105.3,105.09,105.3,40700.0,86.2494,86.3806,86.2084,86.3806,40700.0
2005-12-27 10:50:00,105.3,105.31,105.22,105.3,38800.0,86.3806,86.3888,86.315,86.3806,38800.0
2005-12-27 11:00:00,105.3,105.3,105.16,105.25,29900.0,86.3806,86.3806,86.2658,86.3396,29900.0
2005-12-27 11:10:00,105.25,105.65,105.25,105.59,49000.0,86.3396,86.6677,86.3396,86.6185,49000.0
2005-12-27 11:20:00,105.59,105.82,105.35,105.39,37400.0,86.6185,86.8072,86.4216,86.4545,37400.0
2005-12-27 11:30:00,105.38,105.38,105.0,105.16,40600.0,86.4463,86.4463,86.1345,86.2658,40600.0
2005-12-27 11:40:00,105.16,105.16,104.92,104.93,38200.0,86.2658,86.2658,86.0689,86.0771,38200.0
2005-12-27 11:50:00,104.93,105.02,104.89,104.9,52300.0,86.0771,86.1509,86.0443,86.0525,52300.0
2005-12-27 12:00:00,104.93,105.11,104.85,104.89,41300.0,86.0771,86.2248,86.0115,86.0443,41300.0
2005-12-27 12:10:00,104.88,104.94,104.78,104.91,18000.0,86.0361,86.0853,85.9541,86.0607,18000.0
2005-12-27 12:20:00,104.91,105.0,104.87,104.92,13200.0,86.0607,86.1345,86.0279,86.0689,13200.0
2005-12-27 12:30:00,104.91,104.92,104.79,104.85,28000.0,86.0607,86.0689,85.9623,86.0115,28000.0
2005-12-27 12:40:00,104.82,104.84,104.67,104.67,44900.0,85.9869,86.0033,85.8638,85.8638,44900.0
2005-12-27 12:50:00,104.67,104.68,104.3,104.4,40900.0,85.8638,85.872,85.5603,85.6423,40900.0
2005-12-27 13:00:00,104.4,104.52,104.4,104.52,27000.0,85.6423,85.7408,85.6423,85.7408,27000.0
2005-12-27 13:10:00,104.53,104.55,104.45,104.55,16400.0,85.749,85.7654,85.6834,85.7654,16400.0
2005-12-27 13:20:00,104.55,104.56,104.27,104.5,35300.0,85.7654,85.7736,85.5357,85.7244,35300.0
2005-12-27 13:30:00,104.5,104.5,104.21,104.3,46600.0,85.7244,85.7244,85.4865,85.5603,46600.0
2005-12-27 13:40:00,104.32,104.43,104.3,104.36,26200.0,85.5767,85.6669,85.5603,85.6095,26200.0
2005-12-27 13:50:00,104.36,104.36,104.11,104.26,24200.0,85.6095,85.6095,85.4044,85.5275,24200.0
2005-12-27 14:00:00,104.26,104.34,104.17,104.25,20000.0,85.5275,85.5931,85.4537,85.5193,20000.0
2005-12-27 14:10:00,104.27,104.35,104.27,104.28,22900.0,85.5357,85.6013,85.5357,85.5439,22900.0
2005-12-27 14:20:00,104.29,104.33,104.18,104.33,18600.0,85.5521,85.5849,85.4619,85.5849,18600.0
2005-12-27 14:30:00,104.42,104.43,104.24,104.42,27100.0,85.6587,85.6669,85.5111,85.6587,27100.0
2005-12-27 14:40:00,104.42,104.49,104.15,104.19,17100.0,85.6587,85.7162,85.4373,85.4701,17100.0
2005-12-27 14:50:00,104.25,104.3,104.19,104.23,13300.0,85.5193,85.5603,85.4701,85.5029,13300.0
2005-12-27 15:00:00,104.21,104.3,104.2,104.25,30600.0,85.4865,85.5603,85.4783,85.5193,30600.0
2005-12-27 15:10:00,104.25,104.34,104.25,104.33,31500.0,85.5193,85.5931,85.5193,85.5849,31500.0
2005-12-27 15:20:00,104.32,104.57,104.3,104.57,28800.0,85.5767,85.7818,85.5603,85.7818,28800.0
2005-12-27 15:30:00,104.57,104.62,104.42,104.42,32600.0,85.7818,85.8228,85.6587,85.6587,32600.0
2005-12-27 15:40:00,104.42,104.44,104.33,104.34,44600.0,85.6587,85.6751,85.5849,85.5931,44600.0
2005-12-27 15:50:00,104.34,104.35,104.24,104.3,46100.0,85.5931,85.6013,85.5111,85.5603,46100.0
2005-12-28 09:30:00,104.35,104.8,104.35,104.65,55500.0,85.6013,85.9705,85.6013,85.8474,55500.0
2005-12-28 09:40:00,104.66,104.67,104.5,104.55,29900.0,85.8556,85.8638,85.7244,85.7654,29900.0
2005-12-28 09:50:00,104.55,104.79,104.52,104.73,55400.0,85.7654,85.9623,85.7408,85.913,55400.0
2005-12-28 10:00:00,104.7,104.73,104.47,104.49,39800.0,85.8884,85.913,85.6998,85.7162,39800.0
2005-12-28 10:10:00,104.52,104.58,104.4,104.47,11100.0,85.7408,85.79,85.6423,85.6998,11100.0
2005-12-28 10:20:00,104.5,104.6,104.47,104.56,10600.0,85.7244,85.8064,85.6998,85.7736,10600.0
2005-12-28 10:30:00,104.58,104.6,104.41,104.42,12400.0,85.79,85.8064,85.6505,85.6587,12400.0
2005-12-28 10:40:00,104.42,104.5,104.4,104.42,14100.0,85.6587,85.7244,85.6423,85.6587,14100.0
2005-12-28 10:50:00,104.39,104.58,104.39,104.57,9300.0,85.6341,85.79,85.6341,85.7818,9300.0
2005-12-28 11:00:00,104.57,104.57,104.47,104.47,13600.0,85.7818,85.7818,85.6998,85.6998,13600.0
2005-12-28 11:10:00,104.47,104.47,104.32,104.33,22300.0,85.6998,85.6998,85.5767,85.5849,22300.0
2005-12-28 11:20:00,104.34,104.46,104.34,104.45,10500.0,85.5931,85.6916,85.5931,85.6834,10500.0
2005-12-28 11:30:00,104.45,104.55,104.43,104.52,15600.0,85.6834,85.7654,85.6669,85.7408,15600.0
2005-12-28 11:40:00,104.52,104.53,104.44,104.46,21100.0,85.7408,85.749,85.6751,85.6916,21100.0
2005-12-28 11:50:00,104.47,104.48,104.4,104.43,18400.0,85.6998,85.708,85.6423,85.6669,18400.0
2005-12-28 12:00:00,104.43,104.43,104.31,104.4,14800.0,85.6669,85.6669,85.5685,85.6423,14800.0
2005-12-28 12:10:00,104.41,104.44,104.29,104.31,24600.0,85.6505,85.6751,85.5521,85.5685,24600.0
2005-12-28 12:20:00,104.32,104.32,104.18,104.22,11500.0,85.5767,85.5767,85.4619,85.4947,11500.0
2005-12-28 12:30:00,104.24,104.25,104.18,104.18,8900.0,85.5111,85.5193,85.4619,85.4619,8900.0
2005-12-28 12:40:00,104.18,104.22,104.15,104.17,17100.0,85.4619,85.4947,85.4373,85.4537,17100.0
2005-12-28 12:50:00,104.21,104.26,104.19,104.24,10800.0,85.4865,85.5275,85.4701,85.5111,10800.0
2005-12-28 13:00:00,104.25,104.25,104.18,104.25,16600.0,85.5193,85.5193,85.4619,85.5193,16600.0
2005-12-28 13:10:00,104.25,104.25,104.17,104.17,30500.0,85.5193,85.5193,85.4537,85.4537,30500.0
2005-12-28 13:20:00,104.18,104.25,104.18,104.21,34100.0,85.4619,85.5193,85.4619,85.4865,34100.0
2005-12-28 13:30:00,104.24,104.25,104.19,104.25,7100.0,85.5111,85.5193,85.4701,85.5193,7100.0
2005-12-28 13:40:00,104.25,104.32,104.23,104.32,26000.0,85.5193,85.5767,85.5029,85.5767,26000.0
2005-12-28 13:50:00,104.3,104.35,104.27,104.35,12100.0,85.5603,85.6013,85.5357,85.6013,12100.0
2005-12-28 14:00:00,104.32,104.36,104.24,104.34,38800.0,85.5767,85.6095,85.5111,85.5931,38800.0
2005-12-28 14:10:00,104.33,104.4,104.33,104.39,16400.0,85.5849,85.6423,85.5849,85.6341,16400.0
2005-12-28 14:20:00,104.38,104.38,104.25,104.35,26500.0,85.6259,85.6259,85.5193,85.6013,26500.0
2005-12-28 14:30:00,104.35,104.58,104.35,104.57,22900.0,85.6013,85.79,85.6013,85.7818,22900.0
2005-12-28 14:40:00,104.57,104.58,104.47,104.57,29100.0,85.7818,85.79,85.6998,85.7818,29100.0
2005-12-28 14:50:00,104.57,104.57,104.47,104.5,39500.0,85.7818,85.7818,85.6998,85.7244,39500.0
2005-12-28 15:00:00,104.5,104.5,104.31,104.32,15900.0,85.7244,85.7244,85.5685,85.5767,15900.0
2005-12-28 15:10:00,104.31,104.37,104.23,104.25,57000.0,85.5685,85.6177,85.5029,85.5193,57000.0
2005-12-28 15:20:00,104.25,104.31,104.23,104.29,29200.0,85.5193,85.5685,85.5029,85.5521,29200.0
2005-12-28 15:30:00,104.3,104.3,104.23,104.25,26300.0,85.5603,85.5603,85.5029,85.5193,26300.0
2005-12-28 15:40:00,104.25,104.25,104.21,104.25,47000.0,85.5193,85.5193,85.4865,85.5193,47000.0
2005-12-28 15:50:00,104.24,104.3,104.18,104.18,65600.0,85.5111,85.5603,85.4619,85.4619,65600.0
2005-12-29 09:30:00,104.01,104.5,104.0,104.4,30000.0,85.3224,85.7244,85.3142,85.6423,30000.0
2005-12-29 09:40:00,104.4,104.66,104.34,104.4,38500.0,85.6423,85.8556,85.5931,85.6423,38500.0
2005-12-29 09:50:00,104.4,104.61,104.3,104.3,24300.0,85.6423,85.8146,85.5603,85.5603,24300.0
2005-12-29 10:00:00,104.38,104.78,104.38,104.78,18800.0,85.6259,85.9541,85.6259,85.9541,18800.0
2005-12-29 10:10:00,104.79,105.25,104.79,105.07,65400.0,85.9623,86.3396,85.9623,86.192,65400.0
2005-12-29 10:20:00,105.06,105.12,104.96,105.06,27900.0,86.1838,86.233,86.1017,86.1838,27900.0
2005-12-29 10:30:00,105.1,105.2,104.98,105.18,20900.0,86.2166,86.2986,86.1181,86.2822,20900.0
2005-12-29 10:40:00,105.18,105.18,104.92,105.0,34500.0,86.2822,86.2822,86.0689,86.1345,34500.0
2005-12-29 10:50:00,105.02,105.07,104.99,105.0,16700.0,86.1509,86.192,86.1263,86.1345,16700.0
2005-12-29 11:00:00,105.0,105.37,105.0,105.32,43100.0,86.1345,86.4381,86.1345,86.397,43100.0
2005-12-29 11:10:00,105.35,105.65,105.35,105.6,56500.0,86.4216,86.6677,86.4216,86.6267,56500.0
2005-12-29 11:20:00,105.59,105.65,105.53,105.61,19700.0,86.6185,86.6677,86.5693,86.6349,19700.0
2005-12-29 11:30:00,105.61,105.69,105.5,105.5,17900.0,86.6349,86.7006,86.5447,86.5447,17900.0
2005-12-29 11:40:00,105.48,105.49,105.04,105.05,37500.0,86.5283,86.5365,86.1673,86.1756,37500.0
2005-12-29 11:50:00,105.0,105.01,104.82,104.93,26100.0,86.1345,86.1427,85.9869,86.0771,26100.0
2005-12-29 12:00:00,104.93,105.1,104.89,105.05,18700.0,86.0771,86.2166,86.0443,86.1756,18700.0
2005-12-29 12:10:00,105.0,105.0,104.86,104.86,7700.0,86.1345,86.1345,86.0197,86.0197,7700.0
2005-12-29 12:20:00,104.86,104.94,104.85,104.88,4700.0,86.0197,86.0853,86.0115,86.0361,4700.0
2005-12-29 12:30:00,104.86,104.88,104.78,104.86,7600.0,86.0197,86.0361,85.9541,86.0197,7600.0
2005-12-29 12:40:00,104.85,104.86,104.81,104.81,11300.0,86.0115,86.0197,85.9787,85.9787,11300.0
2005-12-29 12:50:00,104.8,104.84,104.75,104.76,23400.0,85.9705,86.0033,85.9295,85.9377,23400.0
2005-12-29 13:00:00,104.77,104.81,104.66,104.66,5900.0,85.9459,85.9787,85.8556,85.8556,5900.0
2005-12-29 13:10:00,104.68,104.68,104.53,104.55,12300.0,85.872,85.872,85.749,85.7654,12300.0
2005-12-29 13:20:00,104.54,104.6,104.54,104.59,7700.0,85.7572,85.8064,85.7572,85.7982,7700.0
2005-12-29 13:30:00,104.59,104.64,104.59,104.62,7200.0,85.7982,85.8392,85.7982,85.8228,7200.0
2005-12-29 13:40:00,104.6,104.6,104.47,104.5,7700.0,85.8064,85.8064,85.6998,85.7244,7700.0
2005-12-29 13:50:00,104.46,104.46,104.36,104.41,8200.0,85.6916,85.6916,85.6095,85.6505,8200.0
2005-12-29 14:00:00,104.41,104.51,104.39,104.5,12100.0,85.6505,85.7326,85.6341,85.7244,12100.0
2005-12-29 14:10:00,104.49,104.55,104.47,104.5,13000.0,85.7162,85.7654,85.6998,85.7244,13000.0
2005-12-29 14:20:00,104.48,104.5,104.44,104.44,11300.0,85.708,85.7244,85.6751,85.6751,11300.0
2005-12-29 14:30:00,104.47,104.5,104.46,104.46,12700.0,85.6998,85.7244,85.6916,85.6916,12700.0
2005-12-29 14:40:00,104.49,104.49,104.39,104.39,13600.0,85.7162,85.7162,85.6341,85.6341,13600.0
2005-12-29 14:50:00,104.4,104.4,104.37,104.38,29100.0,85.6423,85.6423,85.6177,85.6259,29100.0
2005-12-29 15:00:00,104.39,104.39,104.32,104.33,16400.0,85.6341,85.6341,85.5767,85.5849,16400.0
2005-12-29 15:10:00,104.32,104.32,103.9,104.0,38900.0,85.5767,85.5767,85.2322,85.3142,38900.0
2005-12-29 15:20:00,104.01,104.01,103.88,103.9,38800.0,85.3224,85.3224,85.2158,85.2322,38800.0
2005-12-29 15:30:00,103.91,104.05,103.9,103.98,24400.0,85.2404,85.3552,85.2322,85.2978,24400.0
2005-12-29 15:40:00,103.98,103.99,103.76,103.77,46700.0,85.2978,85.306,85.1173,85.1255,46700.0
2005-12-29 15:50:00,103.81,103.95,103.78,103.82,43000.0,85.1583,85.2732,85.1337,85.1665,43000.0
2005-12-30 09:30:00,103.35,103.58,103.2,103.58,42300.0,84.781,84.9697,84.6579,84.9697,42300.0
2005-12-30 09:40:00,103.59,103.65,103.29,103.38,24700.0,84.9779,85.0271,84.7318,84.8056,24700.0
2005-12-30 09:50:00,103.38,103.5,103.29,103.5,30200.0,84.8056,84.904,84.7318,84.904,30200.0
2005-12-30 10:00:00,103.4,103.41,103.25,103.26,18400.0,84.822,84.8302,84.699,84.7072,18400.0
2005-12-30 10:10:00,103.26,103.28,103.14,103.16,14800.0,84.7072,84.7236,84.6087,84.6251,14800.0
2005-12-30 10:20:00,103.15,103.3,103.07,103.25,23200.0,84.6169,84.74,84.5513,84.699,23200.0
2005-12-30 10:30:00,103.25,103.34,103.22,103.27,8000.0,84.699,84.7728,84.6743,84.7154,8000.0
2005-12-30 10:40:00,103.24,103.27,103.17,103.21,9000.0,84.6908,84.7154,84.6333,84.6661,9000.0
2005-12-30 10:50:00,103.21,103.25,103.16,103.2,7300.0,84.6661,84.699,84.6251,84.6579,7300.0
2005-12-30 11:00:00,103.2,103.4,103.19,103.4,12600.0,84.6579,84.822,84.6497,84.822,12600.0
2005-12-30 11:10:00,103.42,103.47,103.35,103.42,14200.0,84.8384,84.8794,84.781,84.8384,14200.0
2005-12-30 11:20:00,103.42,103.75,103.37,103.7,31300.0,84.8384,85.1091,84.7974,85.0681,31300.0
2005-12-30 11:30:00,103.69,103.71,103.52,103.61,9500.0,85.0599,85.0763,84.9204,84.9943,9500.0
2005-12-30 11:40:00,103.63,103.63,103.45,103.47,16000.0,85.0107,85.0107,84.863,84.8794,16000.0
2005-12-30 11:50:00,103.48,103.5,103.35,103.46,63000.0,84.8876,84.904,84.781,84.8712,63000.0
2005-12-30 12:00:00,103.46,103.5,103.43,103.48,10300.0,84.8712,84.904,84.8466,84.8876,10300.0
2005-12-30 12:10:00,103.5,103.5,103.45,103.48,7200.0,84.904,84.904,84.863,84.8876,7200.0
2005-12-30 12:20:00,103.49,103.5,103.44,103.44,6600.0,84.8958,84.904,84.8548,84.8548,6600.0
2005-12-30 12:30:00,103.44,103.47,103.4,103.41,5800.0,84.8548,84.8794,84.822,84.8302,5800.0
2005-12-30 12:40:00,103.41,103.43,103.31,103.31,7500.0,84.8302,84.8466,84.7482,84.7482,7500.0
2005-12-30 12:50:00,103.34,103.35,103.3,103.32,16000.0,84.7728,84.781,84.74,84.7564,16000.0
2005-12-30 13:00:00,103.32,103.34,103.32,103.32,7700.0,84.7564,84.7728,84.7564,84.7564,7700.0
2005-12-30 13:10:00,103.32,103.33,103.31,103.32,6000.0,84.7564,84.7646,84.7482,84.7564,6000.0
2005-12-30 13:20:00,103.32,103.41,103.32,103.33,11600.0,84.7564,84.8302,84.7564,84.7646,11600.0
2005-12-30 13:30:00,103.34,103.4,103.32,103.4,7800.0,84.7728,84.822,84.7564,84.822,7800.0
2005-12-30 13:40:00,103.44,103.5,103.4,103.43,38700.0,84.8548,84.904,84.822,84.8466,38700.0
2005-12-30 13:50:00,103.43,103.44,103.37,103.4,32500.0,84.8466,84.8548,84.7974,84.822,32500.0
2005-12-30 14:00:00,103.36,103.54,103.36,103.5,23300.0,84.7892,84.9369,84.7892,84.904,23300.0
2005-12-30 14:10:00,103.48,103.51,103.44,103.44,18900.0,84.8876,84.9122,84.8548,84.8548,18900.0
2005-12-30 14:20:00,103.44,103.53,103.43,103.47,20000.0,84.8548,84.9287,84.8466,84.8794,20000.0
2005-12-30 14:30:00,103.47,103.6,103.44,103.56,32900.0,84.8794,84.9861,84.8548,84.9533,32900.0
2005-12-30 14:40:00,103.55,103.57,103.5,103.5,19500.0,84.9451,84.9615,84.904,84.904,19500.0
2005-12-30 14:50:00,103.5,103.6,103.49,103.6,20000.0,84.904,84.9861,84.8958,84.9861,20000.0
2005-12-30 15:00:00,103.6,103.6,103.45,103.48,9200.0,84.9861,84.9861,84.863,84.8876,9200.0
2005-12-30 15:10:00,103.49,103.6,103.49,103.59,28100.0,84.8958,84.9861,84.8958,84.9779,28100.0
2005-12-30 15:20:00,103.59,103.77,103.57,103.75,45100.0,84.9779,85.1255,84.9615,85.1091,45100.0
2005-12-30 15:30:00,103.75,103.85,103.65,103.65,39200.0,85.1091,85.1912,85.0271,85.0271,39200.0
2005-12-30 15:40:00,103.66,103.79,103.47,103.52,37700.0,85.0353,85.1419,84.8794,84.9204,37700.0
2005-12-30 15:50:00,103.52,103.57,103.28,103.28,66600.0,84.9204,84.9615,84.7236,84.7236,66600.0
2006-01-03 09:30:00,103.38,103.85,102.75,102.86,99900.0,84.8056,85.1912,84.2888,84.379,99900.0
2006-01-03 09:40:00,102.97,103.02,102.69,102.83,49000.0,84.4693,84.5103,84.2396,84.3544,49000.0
2006-01-03 09:50:00,102.84,102.96,102.68,102.9,29500.0,84.3626,84.4611,84.2314,84.4118,29500.0
2006-01-03 10:00:00,102.94,102.94,102.02,102.1,54300.0,84.4447,84.4447,83.69,83.7556,54300.0
2006-01-03 10:10:00,102.03,102.03,101.57,101.76,99300.0,83.6982,83.6982,83.3208,83.4767,99300.0
2006-01-03 10:20:00,101.73,102.04,101.72,101.95,78900.0,83.4521,83.7064,83.4439,83.6325,78900.0
2006-01-03 10:30:00,101.96,102.0,101.52,101.52,47700.0,83.6407,83.6735,83.2798,83.2798,47700.0
2006-01-03 10:40:00,101.5,101.69,101.5,101.66,54300.0,83.2634,83.4192,83.2634,83.3946,54300.0
2006-01-03 10:50:00,101.67,101.8,101.67,101.7,72700.0,83.4028,83.5095,83.4028,83.4274,72700.0
2006-01-03 11:00:00,101.7,101.96,101.5,101.51,78200.0,83.4274,83.6407,83.2634,83.2716,78200.0
2006-01-03 11:10:00,101.57,101.9,100.94,101.19,100300.0,83.3208,83.5915,82.804,83.0091,100300.0
2006-01-03 11:20:00,101.17,101.55,101.17,101.55,55300.0,82.9927,83.3044,82.9927,83.3044,55300.0
2006-01-03 11:30:00,101.5,101.83,101.5,101.81,36300.0,83.2634,83.5341,83.2634,83.5177,36300.0
2006-01-03 11:40:00,101.81,101.99,101.73,101.99,41600.0,83.5177,83.6653,83.4521,83.6653,41600.0
2006-01-03 11:50:00,101.99,102.13,101.84,102.02,41200.0,83.6653,83.7802,83.5423,83.69,41200.0
2006-01-03 12:00:00,102.06,102.25,102.06,102.23,32800.0,83.7228,83.8786,83.7228,83.8622,32800.0
2006-01-03 12:10:00,102.23,102.25,101.93,101.93,16000.0,83.8622,83.8786,83.6161,83.6161,16000.0
2006-01-03 12:20:00,101.94,102.09,101.94,102.07,22500.0,83.6243,83.7474,83.6243,83.731,22500.0
2006-01-03 12:30:00,102.05,102.2,101.97,102.16,34100.0,83.7146,83.8376,83.6489,83.8048,34100.0
2006-01-03 12:40:00,102.15,102.15,101.83,101.97,46000.0,83.7966,83.7966,83.5341,83.6489,46000.0
2006-01-03 12:50:00,101.97,102.0,101.71,101.78,16700.0,83.6489,83.6735,83.4357,83.4931,16700.0
2006-01-03 13:00:00,101.82,101.85,101.74,101.78,16100.0,83.5259,83.5505,83.4603,83.4931,16100.0
2006-01-03 13:10:00,101.78,101.81,101.69,101.7,18100.0,83.4931,83.5177,83.4192,83.4274,18100.0
2006-01-03 13:20:00,101.68,101.72,101.57,101.66,9600.0,83.411,83.4439,83.3208,83.3946,9600.0
2006-01-03 13:30:00,101.68,101.72,101.51,101.52,21200.0,83.411,83.4439,83.2716,83.2798,21200.0
2006-01-03 13:40:00,101.51,101.72,101.47,101.68,20100.0,83.2716,83.4439,83.2388,83.411,20100.0
2006-01-03 13:50:00,101.67,101.78,101.63,101.63,23200.0,83.4028,83.4931,83.37,83.37,23200.0
2006-01-03 14:00:00,101.63,102.15,101.63,102.1,50000.0,83.37,83.7966,83.37,83.7556,50000.0
2006-01-03 14:10:00,102.15,103.14,102.08,103.05,98800.0,83.7966,84.6087,83.7392,84.5349,98800.0
2006-01-03 14:20:00,103.05,103.25,102.92,103.17,57100.0,84.5349,84.699,84.4282,84.6333,57100.0
2006-01-03 14:30:00,103.16,103.4,103.14,103.31,94400.0,84.6251,84.822,84.6087,84.7482,94400.0
2006-01-03 14:40:00,103.34,103.35,103.1,103.16,77900.0,84.7728,84.781,84.5759,84.6251,77900.0
2006-01-03 14:50:00,103.14,103.22,103.07,103.14,23300.0,84.6087,84.6743,84.5513,84.6087,23300.0
2006-01-03 15:00:00,103.18,103.7,103.15,103.64,57100.0,84.6415,85.0681,84.6169,85.0189,57100.0
2006-01-03 15:10:00,103.65,103.65,103.39,103.51,52500.0,85.0271,85.0271,84.8138,84.9122,52500.0
2006-01-03 15:20:00,103.51,103.51,103.28,103.39,51100.0,84.9122,84.9122,84.7236,84.8138,51100.0
2006-01-03 15:30:00,103.35,103.69,103.3,103.55,59500.0,84.781,85.0599,84.74,84.9451,59500.0
2006-01-03 15:40:00,103.54,103.64,103.35,103.4,82700.0,84.9369,85.0189,84.781,84.822,82700.0
2006-01-03 15:50:00,103.41,103.42,103.09,103.31,114600.0,84.8302,84.8384,84.5677,84.7482,114600.0
2006-01-04 09:30:00,103.32,103.99,103.3,103.78,77600.0,84.7564,85.306,84.74,85.1337,77600.0
2006-01-04 09:40:00,103.75,104.35,103.51,104.35,51100.0,85.1091,85.6013,84.9122,85.6013,51100.0
2006-01-04 09:50:00,104.33,104.38,103.45,104.0,54000.0,85.5849,85.6259,84.863,85.3142,54000.0
2006-01-04 10:00:00,104.05,104.49,104.05,104.4,45400.0,85.3552,85.7162,85.3552,85.6423,45400.0
2006-01-04 10:10:00,104.4,104.8,104.28,104.8,55300.0,85.6423,85.9705,85.5439,85.9705,55300.0
2006-01-04 10:20:00,104.79,104.8,104.43,104.43,42300.0,85.9623,85.9705,85.6669,85.6669,42300.0
2006-01-04 10:30:00,104.48,104.8,104.46,104.75,51200.0,85.708,85.9705,85.6916,85.9295,51200.0
2006-01-04 10:40:00,104.73,104.84,104.6,104.82,27500.0,85.913,86.0033,85.8064,85.9869,27500.0
2006-01-04 10:50:00,104.84,104.98,104.77,104.93,43000.0,86.0033,86.1181,85.9459,86.0771,43000.0
2006-01-04 11:00:00,104.93,104.94,104.37,104.54,57000.0,86.0771,86.0853,85.6177,85.7572,57000.0
2006-01-04 11:10:00,104.53,104.6,104.41,104.46,20600.0,85.749,85.8064,85.6505,85.6916,20600.0
2006-01-04 11:20:00,104.47,104.83,104.47,104.6,59400.0,85.6998,85.9951,85.6998,85.8064,59400.0
2006-01-04 11:30:00,104.58,104.93,104.55,104.85,70500.0,85.79,86.0771,85.7654,86.0115,70500.0
2006-01-04 11:40:00,104.82,104.99,104.76,104.97,46900.0,85.9869,86.1263,85.9377,86.1099,46900.0
2006-01-04 11:50:00,104.98,105.24,104.95,105.22,73300.0,86.1181,86.3314,86.0935,86.315,73300.0
2006-01-04 12:00:00,105.22,105.23,105.0,105.17,57000.0,86.315,86.3232,86.1345,86.274,57000.0
2006-01-04 12:10:00,105.15,105.36,104.99,105.04,43100.0,86.2576,86.4299,86.1263,86.1673,43100.0
2006-01-04 12:20:00,105.05,105.05,104.83,104.83,34600.0,86.1756,86.1756,85.9951,85.9951,34600.0
2006-01-04 12:30:00,104.83,105.0,104.72,104.96,45300.0,85.9951,86.1345,85.9048,86.1017,45300.0
2006-01-04 12:40:00,104.94,105.05,104.86,104.93,45300.0,86.0853,86.1756,86.0197,86.0771,45300.0
2006-01-04 12:50:00,104.92,104.98,104.74,104.74,32300.0,86.0689,86.1181,85.9212,85.9212,32300.0
2006-01-04 13:00:00,104.75,104.87,104.64,104.8,41900.0,85.9295,86.0279,85.8392,85.9705,41900.0
2006-01-04 13:10:00,104.8,104.81,104.57,104.75,29200.0,85.9705,85.9787,85.7818,85.9295,29200.0
2006-01-04 13:20:00,104.73,104.86,104.72,104.79,26500.0,85.913,86.0197,85.9048,85.9623,26500.0
2006-01-04 13:30:00,104.79,104.86,104.57,104.67,14800.0,85.9623,86.0197,85.7818,85.8638,14800.0
2006-01-04 13:40:00,104.62,104.87,104.62,104.82,15600.0,85.8228,86.0279,85.8228,85.9869,15600.0
2006-01-04 13:50:00,104.82,104.86,104.61,104.64,20300.0,85.9869,86.0197,85.8146,85.8392,20300.0
2006-01-04 14:00:00,104.55,104.73,104.55,104.59,17800.0,85.7654,85.913,85.7654,85.7982,17800.0
2006-01-04 14:10:00,104.6,104.64,104.38,104.59,27100.0,85.8064,85.8392,85.6259,85.7982,27100.0
2006-01-04 14:20:00,104.58,104.77,104.53,104.65,28000.0,85.79,85.9459,85.749,85.8474,28000.0
2006-01-04 14:30:00,104.62,104.69,104.58,104.68,20500.0,85.8228,85.8802,85.79,85.872,20500.0
2006-01-04 14:40:00,104.66,104.77,104.52,104.71,21000.0,85.8556,85.9459,85.7408,85.8966,21000.0
2006-01-04 14:50:00,104.75,104.75,104.55,104.67,29500.0,85.9295,85.9295,85.7654,85.8638,29500.0
2006-01-04 15:00:00,104.69,104.73,104.57,104.58,26100.0,85.8802,85.913,85.7818,85.79,26100.0
2006-01-04 15:10:00,104.59,104.9,104.59,104.64,72900.0,85.7982,86.0525,85.7982,85.8392,72900.0
2006-01-04 15:20:00,104.68,104.8,104.5,104.8,57500.0,85.872,85.9705,85.7244,85.9705,57500.0
2006-01-04 15:30:00,104.81,104.89,104.63,104.88,43400.0,85.9787,86.0443,85.831,86.0361,43400.0
2006-01-04 15:40:00,104.88,104.9,104.77,104.81,43700.0,86.0361,86.0525,85.9459,85.9787,43700.0
2006-01-04 15:50:00,104.82,104.99,104.82,104.89,108400.0,85.9869,86.1263,85.9869,86.0443,108400.0
2006-01-05 09:30:00,104.09,105.05,104.09,104.74,74200.0,85.388,86.1756,85.388,85.9212,74200.0
2006-01-05 09:40:00,104.8,104.8,104.15,104.23,43200.0,85.9705,85.9705,85.4373,85.5029,43200.0
2006-01-05 09:50:00,104.3,104.35,103.68,103.95,43900.0,85.5603,85.6013,85.0517,85.2732,43900.0
2006-01-05 10:00:00,103.95,103.97,103.72,103.92,41300.0,85.2732,85.2896,85.0845,85.2486,41300.0
2006-01-05 10:10:00,104.0,104.0,103.67,103.69,37200.0,85.3142,85.3142,85.0435,85.0599,37200.0
2006-01-05 10:20:00,103.76,103.9,103.67,103.72,25400.0,85.1173,85.2322,85.0435,85.0845,25400.0
2006-01-05 10:30:00,103.72,103.88,103.41,103.41,35600.0,85.0845,85.2158,84.8302,84.8302,35600.0
2006-01-05 10:40:00,103.41,103.98,103.31,103.55,54900.0,84.8302,85.2978,84.7482,84.9451,54900.0
2006-01-05 10:50:00,103.58,103.58,103.44,103.45,30900.0,84.9697,84.9697,84.8548,84.863,30900.0
2006-01-05 11:00:00,103.46,103.61,103.4,103.49,32400.0,84.8712,84.9943,84.822,84.8958,32400.0
2006-01-05 11:10:00,103.48,103.73,103.39,103.6,45800.0,84.8876,85.0927,84.8138,84.9861,45800.0
2006-01-05 11:20:00,103.6,104.15,103.56,103.84,35500.0,84.9861,85.4373,84.9533,85.183,35500.0
2006-01-05 11:30:00,103.8,103.95,103.75,103.79,44500.0,85.1501,85.2732,85.1091,85.1419,44500.0
2006-01-05 11:40:00,103.77,103.86,103.67,103.84,13100.0,85.1255,85.1994,85.0435,85.183,13100.0
2006-01-05 11:50:00,103.84,103.95,103.8,103.92,25500.0,85.183,85.2732,85.1501,85.2486,25500.0
2006-01-05 12:00:00,103.91,103.95,103.82,103.86,24300.0,85.2404,85.2732,85.1665,85.1994,24300.0
2006-01-05 12:10:00,103.84,103.86,103.72,103.77,6200.0,85.183,85.1994,85.0845,85.1255,6200.0
2006-01-05 12:20:00,103.77,103.92,103.77,103.82,10500.0,85.1255,85.2486,85.1255,85.1665,10500.0
2006-01-05 12:30:00,103.81,103.9,103.75,103.83,11000.0,85.1583,85.2322,85.1091,85.1747,11000.0
2006-01-05 12:40:00,103.81,103.81,103.42,103.63,18000.0,85.1583,85.1583,84.8384,85.0107,18000.0
2006-01-05 12:50:00,103.6,103.6,103.4,103.42,42100.0,84.9861,84.9861,84.822,84.8384,42100.0
2006-01-05 13:00:00,103.43,103.64,103.42,103.62,20500.0,84.8466,85.0189,84.8384,85.0025,20500.0
2006-01-05 13:10:00,103.64,103.64,103.4,103.42,11100.0,85.0189,85.0189,84.822,84.8384,11100.0
2006-01-05 13:20:00,103.39,103.42,103.32,103.38,18700.0,84.8138,84.8384,84.7564,84.8056,18700.0
2006-01-05 13:30:00,103.37,103.48,103.34,103.35,21200.0,84.7974,84.8876,84.7728,84.781,21200.0
2006-01-05 13:40:00,103.34,103.5,103.32,103.49,23300.0,84.7728,84.904,84.7564,84.8958,23300.0
2006-01-05 13:50:00,103.49,103.66,103.43,103.63,29400.0,84.8958,85.0353,84.8466,85.0107,29400.0
2006-01-05 14:00:00,103.63,103.65,103.44,103.56,25400.0,85.0107,85.0271,84.8548,84.9533,25400.0
2006-01-05 14:10:00,103.56,103.73,103.54,103.66,28300.0,84.9533,85.0927,84.9369,85.0353,28300.0
2006-01-05 14:20:00,103.66,103.81,103.55,103.58,45900.0,85.0353,85.1583,84.9451,84.9697,45900.0
2006-01-05 14:30:00,103.57,103.77,103.56,103.72,45300.0,84.9615,85.1255,84.9533,85.0845,45300.0
2006-01-05 14:40:00,103.73,103.9,103.6,103.75,40300.0,85.0927,85.2322,84.9861,85.1091,40300.0
2006-01-05 14:50:00,103.75,103.82,103.71,103.8,25100.0,85.1091,85.1665,85.0763,85.1501,25100.0
2006-01-05 15:00:00,103.79,103.82,103.66,103.8,22700.0,85.1419,85.1665,85.0353,85.1501,22700.0
2006-01-05 15:10:00,103.81,103.84,103.69,103.72,29900.0,85.1583,85.183,85.0599,85.0845,29900.0
2006-01-05 15:20:00,103.73,103.84,103.64,103.83,31600.0,85.0927,85.183,85.0189,85.1747,31600.0
2006-01-05 15:30:00,103.83,103.89,103.72,103.78,79100.0,85.1747,85.224,85.0845,85.1337,79100.0
2006-01-05 15:40:00,103.76,103.84,103.66,103.72,50300.0,85.1173,85.183,85.0353,85.0845,50300.0
2006-01-05 15:50:00,103.73,103.84,103.72,103.77,36900.0,85.0927,85.183,85.0845,85.1255,36900.0
2006-01-06 09:30:00,103.65,103.98,103.55,103.55,71800.0,85.0271,85.2978,84.9451,84.9451,71800.0
2006-01-06 09:40:00,103.56,103.56,102.54,102.66,73100.0,84.9533,84.9533,84.1165,84.215,73100.0
2006-01-06 09:50:00,102.6,102.75,102.11,102.15,96200.0,84.1657,84.2888,83.7638,83.7966,96200.0
2006-01-06 10:00:00,102.11,102.11,101.51,102.05,99200.0,83.7638,83.7638,83.2716,83.7146,99200.0
2006-01-06 10:10:00,102.02,102.31,102.02,102.2,58000.0,83.69,83.9278,83.69,83.8376,58000.0
2006-01-06 10:20:00,102.25,102.35,101.9,101.97,54500.0,83.8786,83.9607,83.5915,83.6489,54500.0
2006-01-06 10:30:00,101.9,102.16,101.9,102.0,23700.0,83.5915,83.8048,83.5915,83.6735,23700.0
2006-01-06 10:40:00,101.96,102.24,101.96,102.24,31800.0,83.6407,83.8704,83.6407,83.8704,31800.0
2006-01-06 10:50:00,102.29,102.47,102.14,102.14,25300.0,83.9114,84.0591,83.7884,83.7884,25300.0
2006-01-06 11:00:00,102.17,102.36,101.97,102.13,34300.0,83.813,83.9689,83.6489,83.7802,34300.0
2006-01-06 11:10:00,102.14,102.43,102.06,102.39,65800.0,83.7884,84.0263,83.7228,83.9935,65800.0
2006-01-06 11:20:00,102.4,102.77,102.4,102.77,19800.0,84.0017,84.3052,84.0017,84.3052,19800.0
2006-01-06 11:30:00,102.77,102.81,102.34,102.35,24500.0,84.3052,84.338,83.9525,83.9607,24500.0
2006-01-06 11:40:00,102.34,102.35,102.15,102.25,127400.0,83.9525,83.9607,83.7966,83.8786,127400.0
2006-01-06 11:50:00,102.27,102.51,102.17,102.34,20400.0,83.895,84.0919,83.813,83.9525,20400.0
2006-01-06 12:00:00,102.38,102.38,102.14,102.16,25000.0,83.9853,83.9853,83.7884,83.8048,25000.0
2006-01-06 12:10:00,102.14,102.23,101.9,101.91,22200.0,83.7884,83.8622,83.5915,83.5997,22200.0
2006-01-06 12:20:00,101.95,102.06,101.94,102.0,19400.0,83.6325,83.7228,83.6243,83.6735,19400.0
2006-01-06 12:30:00,102.0,102.12,101.94,101.94,37800.0,83.6735,83.772,83.6243,83.6243,37800.0
2006-01-06 12:40:00,101.95,102.02,101.89,101.99,19200.0,83.6325,83.69,83.5833,83.6653,19200.0
2006-01-06 12:50:00,101.95,102.02,101.8,101.84,28600.0,83.6325,83.69,83.5095,83.5423,28600.0
2006-01-06 13:00:00,101.85,102.04,101.81,101.98,30800.0,83.5505,83.7064,83.5177,83.6571,30800.0
2006-01-06 13:10:00,101.99,101.99,101.82,101.84,21400.0,83.6653,83.6653,83.5259,83.5423,21400.0
2006-01-06 13:20:00,101.83,101.92,101.8,101.87,20200.0,83.5341,83.6079,83.5095,83.5669,20200.0
2006-01-06 13:30:00,101.88,101.92,101.84,101.85,15300.0,83.5751,83.6079,83.5423,83.5505,15300.0
2006-01-06 13:40:00,101.85,102.38,101.85,102.38,54100.0,83.5505,83.9853,83.5505,83.9853,54100.0
2006-01-06 13:50:00,102.37,102.8,102.37,102.8,56500.0,83.9771,84.3298,83.9771,84.3298,56500.0
2006-01-06 14:00:00,102.82,103.02,102.77,102.93,53500.0,84.3462,84.5103,84.3052,84.4365,53500.0
2006-01-06 14:10:00,102.94,103.17,102.75,103.02,55500.0,84.4447,84.6333,84.2888,84.5103,55500.0
2006-01-06 14:20:00,103.02,103.12,103.02,103.11,23600.0,84.5103,84.5923,84.5103,84.5841,23600.0
2006-01-06 14:30:00,103.09,103.09,102.96,103.09,33400.0,84.5677,84.5677,84.4611,84.5677,33400.0
2006-01-06 14:40:00,103.07,103.1,102.89,102.89,24600.0,84.5513,84.5759,84.4036,84.4036,24600.0
2006-01-06 14:50:00,102.94,102.96,102.6,102.65,31600.0,84.4447,84.4611,84.1657,84.2068,31600.0
2006-01-06 15:00:00,102.64,102.73,102.55,102.65,36500.0,84.1986,84.2724,84.1247,84.2068,36500.0
2006-01-06 15:10:00,102.64,102.8,102.61,102.61,16800.0,84.1986,84.3298,84.1739,84.1739,16800.0
2006-01-06 15:20:00,102.61,102.62,102.4,102.54,29600.0,84.1739,84.1822,84.0017,84.1165,29600.0
2006-01-06 15:30:00,102.54,102.58,102.31,102.5,40900.0,84.1165,84.1493,83.9278,84.0837,40900.0
2006-01-06 15:40:00,102.5,102.68,102.48,102.67,72500.0,84.0837,84.2314,84.0673,84.2232,72500.0
2006-01-06 15:50:00,102.68,102.69,102.54,102.59,72200.0,84.2314,84.2396,84.1165,84.1575,72200.0
2006-01-09 09:30:00,102.0,102.42,101.8,102.34,86100.0,83.6735,84.0181,83.5095,83.9525,86100.0
2006-01-09 09:40:00,102.34,102.6,102.25,102.31,48000.0,83.9525,84.1657,83.8786,83.9278,48000.0
2006-01-09 09:50:00,102.31,102.46,102.15,102.18,31900.0,83.9278,84.0509,83.7966,83.8212,31900.0
2006-01-09 10:00:00,102.17,102.26,102.08,102.18,32700.0,83.813,83.8868,83.7392,83.8212,32700.0
2006-01-09 10:10:00,102.17,102.31,102.13,102.27,13800.0,83.813,83.9278,83.7802,83.895,13800.0
2006-01-09 10:20:00,102.23,102.25,102.11,102.11,24400.0,83.8622,83.8786,83.7638,83.7638,24400.0
2006-01-09 10:30:00,102.16,102.28,102.03,102.25,53800.0,83.8048,83.9032,83.6982,83.8786,53800.0
2006-01-09 10:40:00,102.25,102.3,102.2,102.25,74300.0,83.8786,83.9196,83.8376,83.8786,74300.0
2006-01-09 10:50:00,102.24,102.31,102.2,102.3,36900.0,83.8704,83.9278,83.8376,83.9196,36900.0
2006-01-09 11:00:00,102.3,102.5,102.21,102.46,60200.0,83.9196,84.0837,83.8458,84.0509,60200.0
2006-01-09 11:10:00,102.46,102.48,102.36,102.45,26000.0,84.0509,84.0673,83.9689,84.0427,26000.0
2006-01-09 11:20:00,102.43,102.65,102.37,102.61,30500.0,84.0263,84.2068,83.9771,84.1739,30500.0
2006-01-09 11:30:00,102.63,102.81,102.59,102.72,40000.0,84.1904,84.338,84.1575,84.2642,40000.0
2006-01-09 11:40:00,102.72,102.85,102.7,102.76,22200.0,84.2642,84.3708,84.2478,84.297,22200.0
2006-01-09 11:50:00,102.76,103.0,102.76,103.0,19700.0,84.297,84.4939,84.297,84.4939,19700.0
2006-01-09 12:00:00,102.99,103.0,102.83,103.0,56500.0,84.4857,84.4939,84.3544,84.4939,56500.0
2006-01-09 12:10:00,103.0,103.08,103.0,103.02,14600.0,84.4939,84.5595,84.4939,84.5103,14600.0
2006-01-09 12:20:00,103.02,103.13,103.0,103.09,20000.0,84.5103,84.6005,84.4939,84.5677,20000.0
2006-01-09 12:30:00,103.08,103.08,102.98,103.02,17900.0,84.5595,84.5595,84.4775,84.5103,17900.0
2006-01-09 12:40:00,103.04,103.27,103.04,103.15,221300.0,84.5267,84.7154,84.5267,84.6169,221300.0
2006-01-09 12:50:00,103.15,103.37,103.14,103.33,86800.0,84.6169,84.7974,84.6087,84.7646,86800.0
2006-01-09 13:00:00,103.39,103.49,103.22,103.22,55600.0,84.8138,84.8958,84.6743,84.6743,55600.0
2006-01-09 13:10:00,103.21,103.46,103.21,103.45,23200.0,84.6661,84.8712,84.6661,84.863,23200.0
2006-01-09 13:20:00,103.46,103.49,103.46,103.47,14500.0,84.8712,84.8958,84.8712,84.8794,14500.0
2006-01-09 13:30:00,103.47,103.53,103.32,103.53,18900.0,84.8794,84.9287,84.7564,84.9287,18900.0
2006-01-09 13:40:00,103.54,103.54,103.35,103.4,30900.0,84.9369,84.9369,84.781,84.822,30900.0
2006-01-09 13:50:00,103.41,103.41,103.34,103.34,15100.0,84.8302,84.8302,84.7728,84.7728,15100.0
2006-01-09 14:00:00,103.35,103.4,103.25,103.25,29500.0,84.781,84.822,84.699,84.699,29500.0
2006-01-09 14:10:00,103.25,103.31,103.24,103.31,8300.0,84.699,84.7482,84.6908,84.7482,8300.0
2006-01-09 14:20:00,103.3,103.31,103.12,103.2,17700.0,84.74,84.7482,84.5923,84.6579,17700.0
2006-01-09 14:30:00,103.17,103.23,103.07,103.08,21200.0,84.6333,84.6826,84.5513,84.5595,21200.0
2006-01-09 14:40:00,103.08,103.2,103.02,103.14,24000.0,84.5595,84.6579,84.5103,84.6087,24000.0
2006-01-09 14:50:00,103.12,103.18,103.1,103.1,11100.0,84.5923,84.6415,84.5759,84.5759,11100.0
2006-01-09 15:00:00,103.11,103.21,103.05,103.17,19900.0,84.5841,84.6661,84.5349,84.6333,19900.0
2006-01-09 15:10:00,103.16,103.17,103.04,103.04,12700.0,84.6251,84.6333,84.5267,84.5267,12700.0
2006-01-09 15:20:00,103.04,103.05,102.91,103.0,23000.0,84.5267,84.5349,84.42,84.4939,23000.0
2006-01-09 15:30:00,102.99,103.21,102.99,103.04,31900.0,84.4857,84.6661,84.4857,84.5267,31900.0
2006-01-09 15:40:00,103.02,103.09,102.78,102.83,46000.0,84.5103,84.5677,84.3134,84.3544,46000.0
2006-01-09 15:50:00,102.83,102.9,102.71,102.87,51600.0,84.3544,84.4118,84.256,84.3872,51600.0
2006-01-10 09:30:00,102.92,102.92,102.27,102.48,62700.0,84.4282,84.4282,83.895,84.0673,62700.0
2006-01-10 09:40:00,102.45,102.47,102.2,102.23,43500.0,84.0427,84.0591,83.8376,83.8622,43500.0
2006-01-10 09:50:00,102.23,102.32,102.14,102.21,44600.0,83.8622,83.9361,83.7884,83.8458,44600.0
2006-01-10 10:00:00,102.21,102.7,102.2,102.39,37300.0,83.8458,84.2478,83.8376,83.9935,37300.0
2006-01-10 10:10:00,102.41,102.6,102.41,102.47,23600.0,84.0099,84.1657,84.0099,84.0591,23600.0
2006-01-10 10:20:00,102.46,102.55,102.39,102.41,21100.0,84.0509,84.1247,83.9935,84.0099,21100.0
2006-01-10 10:30:00,102.45,102.65,102.42,102.63,21000.0,84.0427,84.2068,84.0181,84.1904,21000.0
2006-01-10 10:40:00,102.62,102.62,102.21,102.21,22200.0,84.1822,84.1822,83.8458,83.8458,22200.0
2006-01-10 10:50:00,102.21,102.22,102.06,102.12,20600.0,83.8458,83.854,83.7228,83.772,20600.0
2006-01-10 11:00:00,102.11,102.11,101.8,101.82,33700.0,83.7638,83.7638,83.5095,83.5259,33700.0
2006-01-10 11:10:00,101.82,101.99,101.71,101.92,15600.0,83.5259,83.6653,83.4357,83.6079,15600.0
2006-01-10 11:20:00,101.92,102.11,101.89,102.11,21700.0,83.6079,83.7638,83.5833,83.7638,21700.0
2006-01-10 11:30:00,102.11,102.13,101.99,102.07,15800.0,83.7638,83.7802,83.6653,83.731,15800.0
2006-01-10 11:40:00,102.0,102.17,102.0,102.15,19800.0,83.6735,83.813,83.6735,83.7966,19800.0
2006-01-10 11:50:00,102.17,102.22,102.1,102.14,19000.0,83.813,83.854,83.7556,83.7884,19000.0
2006-01-10 12:00:00,102.11,102.31,102.11,102.29,28200.0,83.7638,83.9278,83.7638,83.9114,28200.0
2006-01-10 12:10:00,102.25,102.38,102.25,102.35,14600.0,83.8786,83.9853,83.8786,83.9607,14600.0
2006-01-10 12:20:00,102.33,102.38,102.24,102.33,36300.0,83.9443,83.9853,83.8704,83.9443,36300.0
2006-01-10 12:30:00,102.27,102.3,102.23,102.26,27100.0,83.895,83.9196,83.8622,83.8868,27100.0
2006-01-10 12:40:00,102.26,102.29,102.11,102.17,23000.0,83.8868,83.9114,83.7638,83.813,23000.0
2006-01-10 12:50:00,102.17,102.28,102.17,102.22,24300.0,83.813,83.9032,83.813,83.854,24300.0
2006-01-10 13:00:00,102.22,102.29,101.71,102.26,22400.0,83.854,83.9114,83.4357,83.8868,22400.0
2006-01-10 13:10:00,102.26,102.46,102.21,102.38,14100.0,83.8868,84.0509,83.8458,83.9853,14100.0
2006-01-10 13:20:00,102.4,102.61,102.38,102.6,14300.0,84.0017,84.1739,83.9853,84.1657,14300.0
2006-01-10 13:30:00,102.6,102.63,102.32,102.37,25700.0,84.1657,84.1904,83.9361,83.9771,25700.0
2006-01-10 13:40:00,102.35,102.39,102.29,102.32,19800.0,83.9607,83.9935,83.9114,83.9361,19800.0
2006-01-10 13:50:00,102.35,102.37,102.2,102.23,20200.0,83.9607,83.9771,83.8376,83.8622,20200.0
2006-01-10 14:00:00,102.24,102.29,102.15,102.27,20800.0,83.8704,83.9114,83.7966,83.895,20800.0
2006-01-10 14:10:00,102.27,102.3,102.21,102.24,17400.0,83.895,83.9196,83.8458,83.8704,17400.0
2006-01-10 14:20:00,102.24,102.28,102.11,102.19,26200.0,83.8704,83.9032,83.7638,83.8294,26200.0
2006-01-10 14:30:00,102.17,102.2,101.99,102.02,47700.0,83.813,83.8376,83.6653,83.69,47700.0
2006-01-10 14:40:00,102.04,102.13,101.98,102.06,41900.0,83.7064,83.7802,83.6571,83.7228,41900.0
2006-01-10 14:50:00,102.04,102.06,101.96,102.0,28200.0,83.7064,83.7228,83.6407,83.6735,28200.0
2006-01-10 15:00:00,102.0,102.06,101.91,101.92,18900.0,83.6735,83.7228,83.5997,83.6079,18900.0
2006-01-10 15:10:00,101.91,102.05,101.85,102.02,43600.0,83.5997,83.7146,83.5505,83.69,43600.0
2006-01-10 15:20:00,102.01,102.09,101.93,102.02,43700.0,83.6818,83.7474,83.6161,83.69,43700.0
2006-01-10 15:30:00,102.02,102.18,101.9,101.97,47900.0,83.69,83.8212,83.5915,83.6489,47900.0
2006-01-10 15:40:00,101.97,102.03,101.91,101.96,43200.0,83.6489,83.6982,83.5997,83.6407,43200.0
2006-01-10 15:50:00,101.96,102.02,101.9,101.92,75000.0,83.6407,83.69,83.5915,83.6079,75000.0
2006-01-11 09:30:00,102.1,102.45,102.0,102.0,66200.0,83.7556,84.0427,83.6735,83.6735,66200.0
2006-01-11 09:40:00,102.1,102.1,101.89,101.94,33200.0,83.7556,83.7556,83.5833,83.6243,33200.0
2006-01-11 09:50:00,101.91,101.93,101.66,101.67,50900.0,83.5997,83.6161,83.3946,83.4028,50900.0
2006-01-11 10:00:00,101.72,101.89,101.55,101.7,32200.0,83.4439,83.5833,83.3044,83.4274,32200.0
2006-01-11 10:10:00,101.69,101.82,101.57,101.78,32500.0,83.4192,83.5259,83.3208,83.4931,32500.0
2006-01-11 10:20:00,101.79,101.89,101.65,101.83,29300.0,83.5013,83.5833,83.3864,83.5341,29300.0
2006-01-11 10:30:00,101.85,101.95,101.76,101.82,31500.0,83.5505,83.6325,83.4767,83.5259,31500.0
2006-01-11 10:40:00,101.81,101.88,101.73,101.88,17200.0,83.5177,83.5751,83.4521,83.5751,17200.0
2006-01-11 10:50:00,101.85,101.86,101.71,101.82,36800.0,83.5505,83.5587,83.4357,83.5259,36800.0
2006-01-11 11:00:00,101.82,101.87,101.73,101.74,23600.0,83.5259,83.5669,83.4521,83.4603,23600.0
2006-01-11 11:10:00,101.76,102.1,101.76,101.86,27200.0,83.4767,83.7556,83.4767,83.5587,27200.0
2006-01-11 11:20:00,101.86,101.88,101.72,101.81,16700.0,83.5587,83.5751,83.4439,83.5177,16700.0
2006-01-11 11:30:00,101.8,101.97,101.72,101.97,29400.0,83.5095,83.6489,83.4439,83.6489,29400.0
2006-01-11 11:40:00,101.97,101.99,101.75,101.78,36600.0,83.6489,83.6653,83.4685,83.4931,36600.0
2006-01-11 11:50:00,101.78,101.9,101.75,101.8,31800.0,83.4931,83.5915,83.4685,83.5095,31800.0
2006-01-11 12:00:00,101.81,101.96,101.79,101.96,34700.0,83.5177,83.6407,83.5013,83.6407,34700.0
2006-01-11 12:10:00,101.96,102.03,101.96,101.96,26500.0,83.6407,83.6982,83.6407,83.6407,26500.0
2006-01-11 12:20:00,101.98,102.1,101.96,102.02,24600.0,83.6571,83.7556,83.6407,83.69,24600.0
2006-01-11 12:30:00,102.02,102.07,101.97,102.07,18700.0,83.69,83.731,83.6489,83.731,18700.0
2006-01-11 12:40:00,102.07,102.07,101.98,102.02,17300.0,83.731,83.731,83.6571,83.69,17300.0
2006-01-11 12:50:00,102.03,102.15,101.96,101.98,21600.0,83.6982,83.7966,83.6407,83.6571,21600.0
2006-01-11 13:00:00,101.97,101.97,101.8,101.81,25700.0,83.6489,83.6489,83.5095,83.5177,25700.0
2006-01-11 13:10:00,101.8,101.86,101.68,101.74,27300.0,83.5095,83.5587,83.411,83.4603,27300.0
2006-01-11 13:20:00,101.73,101.94,101.67,101.78,44000.0,83.4521,83.6243,83.4028,83.4931,44000.0
2006-01-11 13:30:00,101.73,101.82,101.73,101.78,18900.0,83.4521,83.5259,83.4521,83.4931,18900.0
2006-01-11 13:40:00,101.78,101.94,101.76,101.77,14000.0,83.4931,83.6243,83.4767,83.4849,14000.0
2006-01-11 13:50:00,101.77,101.79,101.59,101.68,24700.0,83.4849,83.5013,83.3372,83.411,24700.0
2006-01-11 14:00:00,101.64,101.75,101.59,101.75,20500.0,83.3782,83.4685,83.3372,83.4685,20500.0
2006-01-11 14:10:00,101.73,101.86,101.67,101.71,18200.0,83.4521,83.5587,83.4028,83.4357,18200.0
2006-01-11 14:20:00,101.71,101.81,101.65,101.67,19800.0,83.4357,83.5177,83.3864,83.4028,19800.0
2006-01-11 14:30:00,101.65,101.71,101.59,101.71,24100.0,83.3864,83.4357,83.3372,83.4357,24100.0
2006-01-11 14:40:00,101.71,101.91,101.6,101.66,31400.0,83.4357,83.5997,83.3454,83.3946,31400.0
2006-01-11 14:50:00,101.66,101.87,101.66,101.81,21800.0,83.3946,83.5669,83.3946,83.5177,21800.0
2006-01-11 15:00:00,101.83,101.83,101.6,101.6,16500.0,83.5341,83.5341,83.3454,83.3454,16500.0
2006-01-11 15:10:00,101.61,101.64,101.53,101.6,21800.0,83.3536,83.3782,83.288,83.3454,21800.0
2006-01-11 15:20:00,101.6,101.9,101.53,101.67,25000.0,83.3454,83.5915,83.288,83.4028,25000.0
2006-01-11 15:30:00,101.68,101.72,101.62,101.68,15600.0,83.411,83.4439,83.3618,83.411,15600.0
2006-01-11 15:40:00,101.68,101.73,101.66,101.73,23300.0,83.411,83.4521,83.3946,83.4521,23300.0
2006-01-11 15:50:00,101.72,101.73,101.63,101.69,55400.0,83.4439,83.4521,83.37,83.4192,55400.0
2006-01-12 09:30:00,100.99,101.17,99.85,99.99,213600.0,82.845,82.9927,81.9098,82.0247,213600.0
2006-01-12 09:40:00,100.0,100.1,99.6,100.1,109800.0,82.0329,82.1149,81.7048,82.1149,109800.0
2006-01-12 09:50:00,99.8,100.4,99.8,100.4,68800.0,81.8688,82.361,81.8688,82.361,68800.0
2006-01-12 10:00:00,100.35,100.5,99.89,100.5,94800.0,82.32,82.4431,81.9427,82.4431,94800.0
2006-01-12 10:10:00,100.47,100.5,100.16,100.2,31900.0,82.4184,82.4431,82.1641,82.197,31900.0
2006-01-12 10:20:00,100.19,100.5,100.14,100.49,34900.0,82.1888,82.4431,82.1477,82.4349,34900.0
2006-01-12 10:30:00,100.49,100.57,100.27,100.35,28400.0,82.4349,82.5005,82.2544,82.32,28400.0
2006-01-12 10:40:00,100.31,100.36,100.19,100.23,19800.0,82.2872,82.3282,82.1888,82.2216,19800.0
2006-01-12 10:50:00,100.24,100.25,99.85,99.87,73100.0,82.2298,82.238,81.9098,81.9262,73100.0
2006-01-12 11:00:00,99.89,99.99,99.68,99.81,81500.0,81.9427,82.0247,81.7704,81.877,81500.0
2006-01-12 11:10:00,99.85,99.98,99.81,99.86,30300.0,81.9098,82.0165,81.877,81.918,30300.0
2006-01-12 11:20:00,99.86,99.95,99.82,99.92,24800.0,81.918,81.9919,81.8852,81.9673,24800.0
2006-01-12 11:30:00,99.92,99.98,99.83,99.83,29200.0,81.9673,82.0165,81.8934,81.8934,29200.0
2006-01-12 11:40:00,99.82,99.99,99.82,99.99,46300.0,81.8852,82.0247,81.8852,82.0247,46300.0
2006-01-12 11:50:00,100.0,100.0,99.9,99.9,26600.0,82.0329,82.0329,81.9509,81.9509,26600.0
2006-01-12 12:00:00,99.9,100.01,99.9,100.0,21200.0,81.9509,82.0411,81.9509,82.0329,21200.0
2006-01-12 12:10:00,99.98,100.01,99.93,99.98,16000.0,82.0165,82.0411,81.9755,82.0165,16000.0
2006-01-12 12:20:00,99.97,99.98,99.88,99.98,21500.0,82.0083,82.0165,81.9344,82.0165,21500.0
2006-01-12 12:30:00,99.98,99.98,99.91,99.97,13700.0,82.0165,82.0165,81.9591,82.0083,13700.0
2006-01-12 12:40:00,99.97,100.0,99.93,99.96,16700.0,82.0083,82.0329,81.9755,82.0001,16700.0
2006-01-12 12:50:00,99.96,99.98,99.9,99.97,14100.0,82.0001,82.0165,81.9509,82.0083,14100.0
2006-01-12 13:00:00,99.98,99.98,99.95,99.96,13100.0,82.0165,82.0165,81.9919,82.0001,13100.0
2006-01-12 13:10:00,99.97,100.0,99.95,100.0,21200.0,82.0083,82.0329,81.9919,82.0329,21200.0
2006-01-12 13:20:00,99.98,100.05,99.97,100.05,46800.0,82.0165,82.0739,82.0083,82.0739,46800.0
2006-01-12 13:30:00,100.05,100.27,100.05,100.22,30200.0,82.0739,82.2544,82.0739,82.2134,30200.0
2006-01-12 13:40:00,100.25,100.35,100.22,100.34,19900.0,82.238,82.32,82.2134,82.3118,19900.0
2006-01-12 13:50:00,100.34,100.34,100.12,100.15,18800.0,82.3118,82.3118,82.1313,82.1559,18800.0
2006-01-12 14:00:00,100.15,100.18,99.86,100.05,29700.0,82.1559,82.1805,81.918,82.0739,29700.0
2006-01-12 14:10:00,100.05,100.43,100.01,100.3,86400.0,82.0739,82.3856,82.0411,82.279,86400.0
2006-01-12 14:20:00,100.32,100.4,100.27,100.29,26000.0,82.2954,82.361,82.2544,82.2708,26000.0
2006-01-12 14:30:00,100.29,100.36,100.21,100.35,23300.0,82.2708,82.3282,82.2052,82.32,23300.0
2006-01-12 14:40:00,100.31,100.35,100.14,100.15,17400.0,82.2872,82.32,82.1477,82.1559,17400.0
2006-01-12 14:50:00,100.15,100.28,100.09,100.15,31000.0,82.1559,82.2626,82.1067,82.1559,31000.0
2006-01-12 15:00:00,100.15,100.25,100.15,100.19,22500.0,82.1559,82.238,82.1559,82.1888,22500.0
2006-01-12 15:10:00,100.19,100.24,100.09,100.19,42700.0,82.1888,82.2298,82.1067,82.1888,42700.0
2006-01-12 15:20:00,100.19,100.2,100.1,100.2,29100.0,82.1888,82.197,82.1149,82.197,29100.0
2006-01-12 15:30:00,100.2,100.4,100.2,100.39,33600.0,82.197,82.361,82.197,82.3528,33600.0
2006-01-12 15:40:00,100.39,100.48,100.37,100.47,42800.0,82.3528,82.4266,82.3364,82.4184,42800.0
2006-01-12 15:50:00,100.47,100.5,100.42,100.43,38000.0,82.4184,82.4431,82.3774,82.3856,38000.0
2006-01-13 09:30:00,100.5,101.02,100.5,100.97,42600.0,82.4431,82.8696,82.4431,82.8286,42600.0
2006-01-13 09:40:00,101.01,101.01,100.45,100.45,75700.0,82.8614,82.8614,82.402,82.402,75700.0
2006-01-13 09:50:00,100.39,100.5,100.31,100.36,25100.0,82.3528,82.4431,82.2872,82.3282,25100.0
2006-01-13 10:00:00,100.4,100.74,100.37,100.74,17800.0,82.361,82.6399,82.3364,82.6399,17800.0
2006-01-13 10:10:00,100.72,100.72,100.3,100.3,48800.0,82.6235,82.6235,82.279,82.279,48800.0
2006-01-13 10:20:00,100.3,100.46,100.29,100.45,13200.0,82.279,82.4102,82.2708,82.402,13200.0
2006-01-13 10:30:00,100.45,100.48,100.41,100.43,11400.0,82.402,82.4266,82.3692,82.3856,11400.0
2006-01-13 10:40:00,100.45,100.45,100.29,100.34,10000.0,82.402,82.402,82.2708,82.3118,10000.0
2006-01-13 10:50:00,100.34,100.63,100.26,100.48,18300.0,82.3118,82.5497,82.2462,82.4266,18300.0
2006-01-13 11:00:00,100.48,100.54,100.33,100.4,14200.0,82.4266,82.4759,82.3036,82.361,14200.0
2006-01-13 11:10:00,100.44,100.54,100.37,100.41,25100.0,82.3938,82.4759,82.3364,82.3692,25100.0
2006-01-13 11:20:00,100.42,100.45,100.33,100.37,13500.0,82.3774,82.402,82.3036,82.3364,13500.0
2006-01-13 11:30:00,100.39,100.45,100.05,100.29,74500.0,82.3528,82.402,82.0739,82.2708,74500.0
2006-01-13 11:40:00,100.32,100.37,100.25,100.25,9300.0,82.2954,82.3364,82.238,82.238,9300.0
2006-01-13 11:50:00,100.24,100.29,100.11,100.15,5300.0,82.2298,82.2708,82.1231,82.1559,5300.0
2006-01-13 12:00:00,100.15,100.19,100.04,100.05,14800.0,82.1559,82.1888,82.0657,82.0739,14800.0
2006-01-13 12:10:00,100.04,100.26,100.03,100.24,20100.0,82.0657,82.2462,82.0575,82.2298,20100.0
2006-01-13 12:20:00,100.22,100.3,100.22,100.29,12400.0,82.2134,82.279,82.2134,82.2708,12400.0
2006-01-13 12:30:00,100.28,100.28,99.9,99.96,27800.0,82.2626,82.2626,81.9509,82.0001,27800.0
2006-01-13 12:40:00,99.95,99.97,99.67,99.7,32300.0,81.9919,82.0083,81.7622,81.7868,32300.0
2006-01-13 12:50:00,99.71,99.96,99.71,99.88,16100.0,81.795,82.0001,81.795,81.9344,16100.0
2006-01-13 13:00:00,99.9,100.01,99.81,100.01,6500.0,81.9509,82.0411,81.877,82.0411,6500.0
2006-01-13 13:10:00,100.09,100.09,99.9,99.92,9100.0,82.1067,82.1067,81.9509,81.9673,9100.0
2006-01-13 13:20:00,99.97,100.07,99.95,100.0,9300.0,82.0083,82.0903,81.9919,82.0329,9300.0
2006-01-13 13:30:00,100.0,100.02,99.89,99.96,8100.0,82.0329,82.0493,81.9427,82.0001,8100.0
2006-01-13 13:40:00,99.96,99.96,99.7,99.7,15800.0,82.0001,82.0001,81.7868,81.7868,15800.0
2006-01-13 13:50:00,99.68,99.94,99.68,99.94,12700.0,81.7704,81.9837,81.7704,81.9837,12700.0
2006-01-13 14:00:00,99.93,99.95,99.81,99.88,7200.0,81.9755,81.9919,81.877,81.9344,7200.0
2006-01-13 14:10:00,99.85,99.88,99.7,99.84,11400.0,81.9098,81.9344,81.7868,81.9016,11400.0
2006-01-13 14:20:00,99.84,99.96,99.74,99.9,17200.0,81.9016,82.0001,81.8196,81.9509,17200.0
2006-01-13 14:30:00,99.94,99.98,99.89,99.92,6100.0,81.9837,82.0165,81.9427,81.9673,6100.0
2006-01-13 14:40:00,99.94,99.98,99.88,99.93,9300.0,81.9837,82.0165,81.9344,81.9755,9300.0
2006-01-13 14:50:00,99.93,100.06,99.88,99.95,11800.0,81.9755,82.0821,81.9344,81.9919,11800.0
2006-01-13 15:00:00,99.95,99.95,99.84,99.89,7900.0,81.9919,81.9919,81.9016,81.9427,7900.0
2006-01-13 15:10:00,99.9,100.0,99.85,99.98,12400.0,81.9509,82.0329,81.9098,82.0165,12400.0
2006-01-13 15:20:00,100.0,100.04,99.89,100.0,13200.0,82.0329,82.0657,81.9427,82.0329,13200.0
2006-01-13 15:30:00,100.01,100.15,99.97,100.08,22100.0,82.0411,82.1559,82.0083,82.0985,22100.0
2006-01-13 15:40:00,100.07,100.12,99.98,100.03,18100.0,82.0903,82.1313,82.0165,82.0575,18100.0
2006-01-13 15:50:00,100.04,100.06,99.96,99.96,27000.0,82.0657,82.0821,82.0001,82.0001,27000.0
2006-01-17 09:30:00,99.76,99.77,99.31,99.4,99600.0,81.836,81.8442,81.4669,81.5407,99600.0
2006-01-17 09:40:00,99.38,99.66,99.36,99.49,42500.0,81.5243,81.754,81.5079,81.6145,42500.0
2006-01-17 09:50:00,99.49,99.6,99.3,99.34,36800.0,81.6145,81.7048,81.4587,81.4915,36800.0
2006-01-17 10:00:00,99.34,99.6,99.27,99.54,43000.0,81.4915,81.7048,81.434,81.6555,43000.0
2006-01-17 10:10:00,99.55,99.55,99.32,99.36,30600.0,81.6637,81.6637,81.4751,81.5079,30600.0
2006-01-17 10:20:00,99.36,99.53,99.35,99.51,20500.0,81.5079,81.6473,81.4997,81.6309,20500.0
2006-01-17 10:30:00,99.53,99.54,99.47,99.47,60300.0,81.6473,81.6555,81.5981,81.5981,60300.0
2006-01-17 10:40:00,99.45,99.5,99.44,99.5,25100.0,81.5817,81.6227,81.5735,81.6227,25100.0
2006-01-17 10:50:00,99.52,99.53,99.45,99.5,34200.0,81.6391,81.6473,81.5817,81.6227,34200.0
2006-01-17 11:00:00,99.5,99.52,99.41,99.49,29800.0,81.6227,81.6391,81.5489,81.6145,29800.0
2006-01-17 11:10:00,99.5,99.52,99.37,99.49,28900.0,81.6227,81.6391,81.5161,81.6145,28900.0
2006-01-17 11:20:00,99.49,99.49,99.21,99.22,30000.0,81.6145,81.6145,81.3848,81.393,30000.0
2006-01-17 11:30:00,99.22,99.24,98.9,98.94,45400.0,81.393,81.4094,81.1305,81.1633,45400.0
2006-01-17 11:40:00,98.94,98.94,98.76,98.77,20900.0,81.1633,81.1633,81.0157,81.0239,20900.0
2006-01-17 11:50:00,98.78,98.95,98.71,98.75,34600.0,81.0321,81.1715,80.9747,81.0075,34600.0
2006-01-17 12:00:00,98.74,98.75,98.63,98.65,19100.0,80.9993,81.0075,80.909,80.9254,19100.0
2006-01-17 12:10:00,98.64,98.7,98.48,98.48,24600.0,80.9172,80.9665,80.786,80.786,24600.0
2006-01-17 12:20:00,98.47,98.48,98.1,98.1,50600.0,80.7778,80.786,80.4743,80.4743,50600.0
2006-01-17 12:30:00,98.1,98.11,98.0,98.06,51400.0,80.4743,80.4825,80.3922,80.4415,51400.0
2006-01-17 12:40:00,98.06,98.1,98.0,98.02,47100.0,80.4415,80.4743,80.3922,80.4086,47100.0
2006-01-17 12:50:00,98.02,98.18,98.0,98.15,58800.0,80.4086,80.5399,80.3922,80.5153,58800.0
2006-01-17 13:00:00,98.14,98.14,97.9,97.95,49800.0,80.5071,80.5071,80.3102,80.3512,49800.0
2006-01-17 13:10:00,97.95,97.95,97.72,97.73,48500.0,80.3512,80.3512,80.1625,80.1707,48500.0
2006-01-17 13:20:00,97.73,97.82,97.69,97.78,44000.0,80.1707,80.2446,80.1379,80.2118,44000.0
2006-01-17 13:30:00,97.78,97.85,97.64,97.65,58500.0,80.2118,80.2692,80.0969,80.1051,58500.0
2006-01-17 13:40:00,97.64,97.64,97.47,97.51,50400.0,80.0969,80.0969,79.9575,79.9903,50400.0
2006-01-17 13:50:00,97.5,98.09,97.5,97.95,78100.0,79.9821,80.4661,79.9821,80.3512,78100.0
2006-01-17 14:00:00,97.94,98.22,97.94,98.02,52600.0,80.343,80.5727,80.343,80.4086,52600.0
2006-01-17 14:10:00,98.0,98.04,97.77,97.86,43300.0,80.3922,80.425,80.2036,80.2774,43300.0
2006-01-17 14:20:00,97.87,97.93,97.85,97.87,33000.0,80.2856,80.3348,80.2692,80.2856,33000.0
2006-01-17 14:30:00,97.87,97.97,97.77,97.97,39500.0,80.2856,80.3676,80.2036,80.3676,39500.0
2006-01-17 14:40:00,97.99,98.11,97.98,98.02,43800.0,80.384,80.4825,80.3758,80.4086,43800.0
2006-01-17 14:50:00,98.0,98.2,97.96,98.14,37500.0,80.3922,80.5563,80.3594,80.5071,37500.0
2006-01-17 15:00:00,98.17,98.34,98.14,98.33,77000.0,80.5317,80.6711,80.5071,80.6629,77000.0
2006-01-17 15:10:00,98.34,98.43,98.27,98.31,74900.0,80.6711,80.745,80.6137,80.6465,74900.0
2006-01-17 15:20:00,98.3,98.32,98.05,98.26,46700.0,80.6383,80.6547,80.4332,80.6055,46700.0
2006-01-17 15:30:00,98.25,98.3,98.0,98.1,84900.0,80.5973,80.6383,80.3922,80.4743,84900.0
2006-01-17 15:40:00,98.1,98.25,98.08,98.22,86900.0,80.4743,80.5973,80.4579,80.5727,86900.0
2006-01-17 15:50:00,98.24,98.26,98.17,98.25,87000.0,80.5891,80.6055,80.5317,80.5973,87000.0
2006-01-18 09:30:00,98.19,98.2,97.4,97.91,123400.0,80.5481,80.5563,79.9,80.3184,123400.0
2006-01-18 09:40:00,97.95,98.48,97.95,98.43,68300.0,80.3512,80.786,80.3512,80.745,68300.0
2006-01-18 09:50:00,98.43,99.17,98.43,98.91,94500.0,80.745,81.352,80.745,81.1387,94500.0
2006-01-18 10:00:00,98.91,99.95,98.79,99.9,82500.0,81.1387,81.9919,81.0403,81.9509,82500.0
2006-01-18 10:10:00,99.9,100.14,99.71,100.02,70000.0,81.9509,82.1477,81.795,82.0493,70000.0
2006-01-18 10:20:00,100.02,100.07,99.69,99.77,77100.0,82.0493,82.0903,81.7786,81.8442,77100.0
2006-01-18 10:30:00,99.8,99.85,99.51,99.63,64300.0,81.8688,81.9098,81.6309,81.7294,64300.0
2006-01-18 10:40:00,99.63,99.82,99.62,99.78,28900.0,81.7294,81.8852,81.7212,81.8524,28900.0
2006-01-18 10:50:00,99.78,99.95,99.75,99.76,55600.0,81.8524,81.9919,81.8278,81.836,55600.0
2006-01-18 11:00:00,99.76,99.83,99.58,99.58,41200.0,81.836,81.8934,81.6884,81.6884,41200.0
2006-01-18 11:10:00,99.58,100.05,99.58,100.05,37200.0,81.6884,82.0739,81.6884,82.0739,37200.0
2006-01-18 11:20:00,100.04,100.2,100.01,100.18,30600.0,82.0657,82.197,82.0411,82.1805,30600.0
2006-01-18 11:30:00,100.19,100.19,99.76,99.81,41000.0,82.1888,82.1888,81.836,81.877,41000.0
2006-01-18 11:40:00,99.78,99.91,99.74,99.87,18700.0,81.8524,81.9591,81.8196,81.9262,18700.0
2006-01-18 11:50:00,99.85,99.85,99.59,99.66,39800.0,81.9098,81.9098,81.6966,81.754,39800.0
2006-01-18 12:00:00,99.68,100.0,99.65,100.0,44300.0,81.7704,82.0329,81.7458,82.0329,44300.0
2006-01-18 12:10:00,100.02,100.1,99.76,99.95,26900.0,82.0493,82.1149,81.836,81.9919,26900.0
2006-01-18 12:20:00,99.97,99.98,99.84,99.88,17500.0,82.0083,82.0165,81.9016,81.9344,17500.0
2006-01-18 12:30:00,99.88,99.99,99.86,99.99,16800.0,81.9344,82.0247,81.918,82.0247,16800.0
2006-01-18 12:40:00,99.99,100.19,99.99,100.1,17600.0,82.0247,82.1888,82.0247,82.1149,17600.0
2006-01-18 12:50:00,100.1,100.22,100.03,100.2,18500.0,82.1149,82.2134,82.0575,82.197,18500.0
2006-01-18 13:00:00,100.19,100.3,100.18,100.26,25600.0,82.1888,82.279,82.1805,82.2462,25600.0
2006-01-18 13:10:00,100.25,100.25,99.99,100.06,22600.0,82.238,82.238,82.0247,82.0821,22600.0
2006-01-18 13:20:00,100.06,100.06,99.83,99.87,34700.0,82.0821,82.0821,81.8934,81.9262,34700.0
2006-01-18 13:30:00,99.87,99.88,99.76,99.86,14300.0,81.9262,81.9344,81.836,81.918,14300.0
2006-01-18 13:40:00,99.86,100.09,99.86,99.99,13600.0,81.918,82.1067,81.918,82.0247,13600.0
2006-01-18 13:50:00,99.99,100.0,99.93,99.99,12300.0,82.0247,82.0329,81.9755,82.0247,12300.0
2006-01-18 14:00:00,100.0,100.26,100.0,100.18,26000.0,82.0329,82.2462,82.0329,82.1805,26000.0
2006-01-18 14:10:00,100.18,100.45,100.17,100.45,21900.0,82.1805,82.402,82.1723,82.402,21900.0
2006-01-18 14:20:00,100.44,100.49,100.36,100.46,24800.0,82.3938,82.4349,82.3282,82.4102,24800.0
2006-01-18 14:30:00,100.45,100.65,100.42,100.57,27800.0,82.402,82.5661,82.3774,82.5005,27800.0
2006-01-18 14:40:00,100.57,100.58,100.47,100.5,28200.0,82.5005,82.5087,82.4184,82.4431,28200.0
2006-01-18 14:50:00,100.5,100.52,100.25,100.28,58700.0,82.4431,82.4595,82.238,82.2626,58700.0
2006-01-18 15:00:00,100.28,100.55,100.28,100.54,35900.0,82.2626,82.4841,82.2626,82.4759,35900.0
2006-01-18 15:10:00,100.54,100.63,100.25,100.26,39100.0,82.4759,82.5497,82.238,82.2462,39100.0
2006-01-18 15:20:00,100.26,100.71,100.26,100.61,57600.0,82.2462,82.6153,82.2462,82.5333,57600.0
2006-01-18 15:30:00,100.57,100.79,100.56,100.7,83100.0,82.5005,82.6809,82.4923,82.6071,83100.0
2006-01-18 15:40:00,100.68,100.83,100.64,100.75,67100.0,82.5907,82.7138,82.5579,82.6481,67100.0
2006-01-18 15:50:00,100.76,100.76,100.66,100.68,102900.0,82.6563,82.6563,82.5743,82.5907,102900.0
2006-01-19 09:30:00,100.97,101.07,100.65,101.0,55900.0,82.8286,82.9106,82.5661,82.8532,55900.0
2006-01-19 09:40:00,100.95,101.38,100.84,101.26,77300.0,82.8122,83.1649,82.722,83.0665,77300.0
2006-01-19 09:50:00,101.26,101.4,100.95,101.01,62800.0,83.0665,83.1813,82.8122,82.8614,62800.0
2006-01-19 10:00:00,101.01,101.1,100.79,100.9,36600.0,82.8614,82.9353,82.6809,82.7712,36600.0
2006-01-19 10:10:00,100.9,101.4,100.9,101.39,38600.0,82.7712,83.1813,82.7712,83.1731,38600.0
2006-01-19 10:20:00,101.33,101.5,101.28,101.28,51200.0,83.1239,83.2634,83.0829,83.0829,51200.0
2006-01-19 10:30:00,101.28,101.45,101.27,101.29,20700.0,83.0829,83.2224,83.0747,83.0911,20700.0
2006-01-19 10:40:00,101.24,101.49,101.24,101.47,17500.0,83.0501,83.2552,83.0501,83.2388,17500.0
2006-01-19 10:50:00,101.46,101.47,101.17,101.24,20600.0,83.2306,83.2388,82.9927,83.0501,20600.0
2006-01-19 11:00:00,101.2,101.27,101.18,101.23,20000.0,83.0173,83.0747,83.0009,83.0419,20000.0
2006-01-19 11:10:00,101.23,101.25,101.07,101.25,27000.0,83.0419,83.0583,82.9106,83.0583,27000.0
2006-01-19 11:20:00,101.21,101.27,101.12,101.23,19700.0,83.0255,83.0747,82.9517,83.0419,19700.0
2006-01-19 11:30:00,101.24,101.34,101.23,101.23,9300.0,83.0501,83.1321,83.0419,83.0419,9300.0
2006-01-19 11:40:00,101.23,101.35,101.23,101.35,12600.0,83.0419,83.1403,83.0419,83.1403,12600.0
2006-01-19 11:50:00,101.37,101.65,101.37,101.54,17900.0,83.1567,83.3864,83.1567,83.2962,17900.0
2006-01-19 12:00:00,101.51,101.57,101.4,101.51,17400.0,83.2716,83.3208,83.1813,83.2716,17400.0
2006-01-19 12:10:00,101.47,101.51,101.43,101.48,37400.0,83.2388,83.2716,83.206,83.247,37400.0
2006-01-19 12:20:00,101.46,101.59,101.44,101.58,73300.0,83.2306,83.3372,83.2142,83.329,73300.0
2006-01-19 12:30:00,101.55,101.7,101.52,101.65,31500.0,83.3044,83.4274,83.2798,83.3864,31500.0
2006-01-19 12:40:00,101.66,101.74,101.57,101.74,18100.0,83.3946,83.4603,83.3208,83.4603,18100.0
2006-01-19 12:50:00,101.73,102.09,101.72,102.09,62600.0,83.4521,83.7474,83.4439,83.7474,62600.0
2006-01-19 13:00:00,102.09,102.29,102.03,102.21,44000.0,83.7474,83.9114,83.6982,83.8458,44000.0
2006-01-19 13:10:00,102.19,102.55,102.14,102.42,54400.0,83.8294,84.1247,83.7884,84.0181,54400.0
2006-01-19 13:20:00,102.43,102.6,102.36,102.57,21100.0,84.0263,84.1657,83.9689,84.1411,21100.0
2006-01-19 13:30:00,102.55,102.72,102.55,102.67,39100.0,84.1247,84.2642,84.1247,84.2232,39100.0
2006-01-19 13:40:00,102.72,102.87,102.71,102.84,22400.0,84.2642,84.3872,84.256,84.3626,22400.0
2006-01-19 13:50:00,102.84,103.17,102.83,103.17,52100.0,84.3626,84.6333,84.3544,84.6333,52100.0
2006-01-19 14:00:00,103.17,103.22,102.86,102.87,96800.0,84.6333,84.6743,84.379,84.3872,96800.0
2006-01-19 14:10:00,102.87,103.06,102.85,102.94,34100.0,84.3872,84.5431,84.3708,84.4447,34100.0
2006-01-19 14:20:00,102.94,102.97,102.84,102.85,40600.0,84.4447,84.4693,84.3626,84.3708,40600.0
2006-01-19 14:30:00,102.85,102.92,102.8,102.8,68700.0,84.3708,84.4282,84.3298,84.3298,68700.0
2006-01-19 14:40:00,102.8,102.84,102.61,102.62,60300.0,84.3298,84.3626,84.1739,84.1822,60300.0
2006-01-19 14:50:00,102.65,102.89,102.65,102.8,56000.0,84.2068,84.4036,84.2068,84.3298,56000.0
2006-01-19 15:00:00,102.82,102.95,102.76,102.8,38000.0,84.3462,84.4529,84.297,84.3298,38000.0
2006-01-19 15:10:00,102.8,103.0,102.72,103.0,48900.0,84.3298,84.4939,84.2642,84.4939,48900.0
2006-01-19 15:20:00,102.99,103.1,102.99,103.05,40600.0,84.4857,84.5759,84.4857,84.5349,40600.0
2006-01-19 15:30:00,103.05,103.06,102.93,102.94,38400.0,84.5349,84.5431,84.4365,84.4447,38400.0
2006-01-19 15:40:00,103.0,103.1,102.88,102.9,101900.0,84.4939,84.5759,84.3954,84.4118,101900.0
2006-01-19 15:50:00,102.89,102.91,102.7,102.7,149400.0,84.4036,84.42,84.2478,84.2478,149400.0
2006-01-20 09:30:00,103.4,103.68,103.28,103.59,202600.0,84.822,85.0517,84.7236,84.9779,202600.0
2006-01-20 09:40:00,103.59,103.8,103.3,103.75,120900.0,84.9779,85.1501,84.74,85.1091,120900.0
2006-01-20 09:50:00,103.75,103.85,103.6,103.6,150500.0,85.1091,85.1912,84.9861,84.9861,150500.0
2006-01-20 10:00:00,103.4,103.45,102.85,102.86,234700.0,84.822,84.863,84.3708,84.379,234700.0
2006-01-20 10:10:00,102.86,103.41,102.86,103.41,45700.0,84.379,84.8302,84.379,84.8302,45700.0
2006-01-20 10:20:00,103.41,103.41,103.25,103.31,36000.0,84.8302,84.8302,84.699,84.7482,36000.0
2006-01-20 10:30:00,103.3,103.32,102.89,102.92,58000.0,84.74,84.7564,84.4036,84.4282,58000.0
2006-01-20 10:40:00,102.91,102.93,102.49,102.49,44200.0,84.42,84.4365,84.0755,84.0755,44200.0
2006-01-20 10:50:00,102.5,102.51,102.18,102.18,56600.0,84.0837,84.0919,83.8212,83.8212,56600.0
2006-01-20 11:00:00,102.13,102.24,102.01,102.14,37500.0,83.7802,83.8704,83.6818,83.7884,37500.0
2006-01-20 11:10:00,102.18,102.54,102.07,102.51,43400.0,83.8212,84.1165,83.731,84.0919,43400.0
2006-01-20 11:20:00,102.43,102.65,102.25,102.6,29100.0,84.0263,84.2068,83.8786,84.1657,29100.0
2006-01-20 11:30:00,102.6,102.62,102.45,102.58,39400.0,84.1657,84.1822,84.0427,84.1493,39400.0
2006-01-20 11:40:00,102.61,102.83,102.55,102.59,24200.0,84.1739,84.3544,84.1247,84.1575,24200.0
2006-01-20 11:50:00,102.58,102.83,102.01,102.61,90900.0,84.1493,84.3544,83.6818,84.1739,90900.0
2006-01-20 12:00:00,102.63,102.76,102.58,102.65,28000.0,84.1904,84.297,84.1493,84.2068,28000.0
2006-01-20 12:10:00,102.62,102.72,102.37,102.37,25100.0,84.1822,84.2642,83.9771,83.9771,25100.0
2006-01-20 12:20:00,102.41,102.63,102.41,102.6,21300.0,84.0099,84.1904,84.0099,84.1657,21300.0
2006-01-20 12:30:00,102.57,102.64,102.41,102.45,16500.0,84.1411,84.1986,84.0099,84.0427,16500.0
2006-01-20 12:40:00,102.46,102.55,102.17,102.22,73300.0,84.0509,84.1247,83.813,83.854,73300.0
2006-01-20 12:50:00,102.32,102.48,101.85,101.87,78400.0,83.9361,84.0673,83.5505,83.5669,78400.0
2006-01-20 13:00:00,101.86,101.88,101.53,101.56,43200.0,83.5587,83.5751,83.288,83.3126,43200.0
2006-01-20 13:10:00,101.57,101.61,101.46,101.49,81900.0,83.3208,83.3536,83.2306,83.2552,81900.0
2006-01-20 13:20:00,101.48,101.61,101.22,101.48,57100.0,83.247,83.3536,83.0337,83.247,57100.0
2006-01-20 13:30:00,101.48,101.48,101.25,101.35,42600.0,83.247,83.247,83.0583,83.1403,42600.0
2006-01-20 13:40:00,101.39,101.4,101.12,101.14,36800.0,83.1731,83.1813,82.9517,82.9681,36800.0
2006-01-20 13:50:00,101.14,101.14,100.6,100.81,57300.0,82.9681,82.9681,82.5251,82.6974,57300.0
2006-01-20 14:00:00,100.76,100.76,100.36,100.45,43300.0,82.6563,82.6563,82.3282,82.402,43300.0
2006-01-20 14:10:00,100.46,100.52,100.39,100.48,62800.0,82.4102,82.4595,82.3528,82.4266,62800.0
2006-01-20 14:20:00,100.48,100.81,100.45,100.78,59600.0,82.4266,82.6974,82.402,82.6727,59600.0
2006-01-20 14:30:00,100.78,100.78,100.41,100.52,62000.0,82.6727,82.6727,82.3692,82.4595,62000.0
2006-01-20 14:40:00,100.54,100.58,100.37,100.54,156000.0,82.4759,82.5087,82.3364,82.4759,156000.0
2006-01-20 14:50:00,100.54,100.58,100.25,100.26,97000.0,82.4759,82.5087,82.238,82.2462,97000.0
2006-01-20 15:00:00,100.28,100.52,100.14,100.52,105700.0,82.2626,82.4595,82.1477,82.4595,105700.0
2006-01-20 15:10:00,100.49,100.52,100.01,100.1,65200.0,82.4349,82.4595,82.0411,82.1149,65200.0
2006-01-20 15:20:00,100.1,100.23,100.0,100.19,43400.0,82.1149,82.2216,82.0329,82.1888,43400.0
2006-01-20 15:30:00,100.2,100.3,99.86,99.89,58400.0,82.197,82.279,81.918,81.9427,58400.0
2006-01-20 15:40:00,99.88,99.91,99.56,99.59,90600.0,81.9344,81.9591,81.6719,81.6966,90600.0
2006-01-20 15:50:00,99.56,100.01,99.53,99.95,183100.0,81.6719,82.0411,81.6473,81.9919,183100.0
2006-01-23 09:30:00,100.58,100.73,100.08,100.08,83300.0,82.5087,82.6317,82.0985,82.0985,83300.0
2006-01-23 09:40:00,100.1,100.31,99.9,100.0,87000.0,82.1149,82.2872,81.9509,82.0329,87000.0
2006-01-23 09:50:00,100.0,100.26,99.81,99.81,70400.0,82.0329,82.2462,81.877,81.877,70400.0
2006-01-23 10:00:00,99.8,100.04,99.7,99.7,51400.0,81.8688,82.0657,81.7868,81.7868,51400.0
2006-01-23 10:10:00,99.7,100.25,99.12,99.12,73300.0,81.7868,82.238,81.311,81.311,73300.0
2006-01-23 10:20:00,99.13,99.34,99.02,99.17,66200.0,81.3192,81.4915,81.229,81.352,66200.0
2006-01-23 10:30:00,99.16,99.17,98.7,98.8,71300.0,81.3438,81.352,80.9665,81.0485,71300.0
2006-01-23 10:40:00,98.75,98.83,98.46,98.7,62700.0,81.0075,81.0731,80.7696,80.9665,62700.0
2006-01-23 10:50:00,98.65,99.03,98.57,99.02,34600.0,80.9254,81.2372,80.8598,81.229,34600.0
2006-01-23 11:00:00,99.03,99.24,99.01,99.16,29700.0,81.2372,81.4094,81.2208,81.3438,29700.0
2006-01-23 11:10:00,99.18,99.55,99.18,99.41,35200.0,81.3602,81.6637,81.3602,81.5489,35200.0
2006-01-23 11:20:00,99.41,99.61,99.38,99.6,22100.0,81.5489,81.713,81.5243,81.7048,22100.0
2006-01-23 11:30:00,99.6,99.69,99.48,99.56,33500.0,81.7048,81.7786,81.6063,81.6719,33500.0
2006-01-23 11:40:00,99.54,99.61,99.51,99.6,15200.0,81.6555,81.713,81.6309,81.7048,15200.0
2006-01-23 11:50:00,99.57,99.69,99.57,99.59,12900.0,81.6801,81.7786,81.6801,81.6966,12900.0
2006-01-23 12:00:00,99.58,99.65,99.5,99.5,13800.0,81.6884,81.7458,81.6227,81.6227,13800.0
2006-01-23 12:10:00,99.5,99.6,99.5,99.52,11000.0,81.6227,81.7048,81.6227,81.6391,11000.0
2006-01-23 12:20:00,99.52,99.54,99.33,99.38,15800.0,81.6391,81.6555,81.4833,81.5243,15800.0
2006-01-23 12:30:00,99.38,99.49,99.35,99.43,27500.0,81.5243,81.6145,81.4997,81.5653,27500.0
2006-01-23 12:40:00,99.43,99.52,99.35,99.36,17700.0,81.5653,81.6391,81.4997,81.5079,17700.0
2006-01-23 12:50:00,99.3,99.45,99.19,99.42,23600.0,81.4587,81.5817,81.3684,81.5571,23600.0
2006-01-23 13:00:00,99.42,99.5,99.37,99.48,12600.0,81.5571,81.6227,81.5161,81.6063,12600.0
2006-01-23 13:10:00,99.48,99.51,99.43,99.51,6700.0,81.6063,81.6309,81.5653,81.6309,6700.0
2006-01-23 13:20:00,99.52,99.6,99.42,99.5,19200.0,81.6391,81.7048,81.5571,81.6227,19200.0
2006-01-23 13:30:00,99.51,99.57,99.48,99.51,38100.0,81.6309,81.6801,81.6063,81.6309,38100.0
2006-01-23 13:40:00,99.51,99.57,99.5,99.54,31200.0,81.6309,81.6801,81.6227,81.6555,31200.0
2006-01-23 13:50:00,99.54,99.6,99.5,99.6,37700.0,81.6555,81.7048,81.6227,81.7048,37700.0
2006-01-23 14:00:00,99.6,99.8,99.59,99.78,31200.0,81.7048,81.8688,81.6966,81.8524,31200.0
2006-01-23 14:10:00,99.77,99.85,99.6,99.8,23000.0,81.8442,81.9098,81.7048,81.8688,23000.0
2006-01-23 14:20:00,99.81,99.9,99.71,99.76,15200.0,81.877,81.9509,81.795,81.836,15200.0
2006-01-23 14:30:00,99.76,99.94,99.72,99.81,24300.0,81.836,81.9837,81.8032,81.877,24300.0
2006-01-23 14:40:00,99.86,99.91,99.75,99.87,8600.0,81.918,81.9591,81.8278,81.9262,8600.0
2006-01-23 14:50:00,99.91,100.03,99.85,99.99,13400.0,81.9591,82.0575,81.9098,82.0247,13400.0
2006-01-23 15:00:00,100.01,100.08,99.99,100.01,20500.0,82.0411,82.0985,82.0247,82.0411,20500.0
2006-01-23 15:10:00,100.01,100.13,99.96,100.12,34600.0,82.0411,82.1395,82.0001,82.1313,34600.0
2006-01-23 15:20:00,100.15,100.3,100.1,100.24,41500.0,82.1559,82.279,82.1149,82.2298,41500.0
2006-01-23 15:30:00,100.23,100.39,100.12,100.18,58500.0,82.2216,82.3528,82.1313,82.1805,58500.0
2006-01-23 15:40:00,100.2,100.25,99.97,100.13,67500.0,82.197,82.238,82.0083,82.1395,67500.0
2006-01-23 15:50:00,100.13,100.21,100.1,100.2,28800.0,82.1395,82.2052,82.1149,82.197,28800.0
2006-01-24 09:30:00,100.45,101.2,100.26,101.2,56000.0,82.402,83.0173,82.2462,83.0173,56000.0
2006-01-24 09:40:00,101.2,101.55,100.9,101.3,39600.0,83.0173,83.3044,82.7712,83.0993,39600.0
2006-01-24 09:50:00,101.31,101.41,100.84,101.1,77900.0,83.1075,83.1896,82.722,82.9353,77900.0
2006-01-24 10:00:00,101.1,101.14,100.26,100.28,58600.0,82.9353,82.9681,82.2462,82.2626,58600.0
2006-01-24 10:10:00,100.28,100.46,100.22,100.35,63500.0,82.2626,82.4102,82.2134,82.32,63500.0
2006-01-24 10:20:00,100.34,100.65,100.28,100.45,38300.0,82.3118,82.5661,82.2626,82.402,38300.0
2006-01-24 10:30:00,100.45,100.6,100.28,100.6,34900.0,82.402,82.5251,82.2626,82.5251,34900.0
2006-01-24 10:40:00,100.6,100.64,100.53,100.53,12500.0,82.5251,82.5579,82.4677,82.4677,12500.0
2006-01-24 10:50:00,100.5,100.56,99.95,99.96,38000.0,82.4431,82.4923,81.9919,82.0001,38000.0
2006-01-24 11:00:00,99.97,100.05,99.3,99.57,59600.0,82.0083,82.0739,81.4587,81.6801,59600.0
2006-01-24 11:10:00,99.57,99.64,99.51,99.64,44900.0,81.6801,81.7376,81.6309,81.7376,44900.0
2006-01-24 11:20:00,99.66,100.51,99.56,100.43,68100.0,81.754,82.4513,81.6719,82.3856,68100.0
2006-01-24 11:30:00,100.48,100.59,100.41,100.55,35200.0,82.4266,82.5169,82.3692,82.4841,35200.0
2006-01-24 11:40:00,100.59,101.08,100.59,100.94,22100.0,82.5169,82.9188,82.5169,82.804,22100.0
2006-01-24 11:50:00,100.91,101.04,100.76,100.79,20000.0,82.7794,82.886,82.6563,82.6809,20000.0
2006-01-24 12:00:00,100.79,101.02,100.73,101.02,40000.0,82.6809,82.8696,82.6317,82.8696,40000.0
2006-01-24 12:10:00,101.02,101.11,100.72,100.73,25100.0,82.8696,82.9435,82.6235,82.6317,25100.0
2006-01-24 12:20:00,100.74,100.83,100.63,100.81,12800.0,82.6399,82.7138,82.5497,82.6974,12800.0
2006-01-24 12:30:00,100.79,100.93,100.67,100.89,14900.0,82.6809,82.7958,82.5825,82.763,14900.0
2006-01-24 12:40:00,100.88,100.9,100.56,100.69,23800.0,82.7548,82.7712,82.4923,82.5989,23800.0
2006-01-24 12:50:00,100.66,101.05,100.6,100.94,24400.0,82.5743,82.8942,82.5251,82.804,24400.0
2006-01-24 13:00:00,100.9,100.95,100.73,100.73,30100.0,82.7712,82.8122,82.6317,82.6317,30100.0
2006-01-24 13:10:00,100.69,100.96,100.69,100.95,7800.0,82.5989,82.8204,82.5989,82.8122,7800.0
2006-01-24 13:20:00,100.96,101.08,100.94,101.05,14500.0,82.8204,82.9188,82.804,82.8942,14500.0
2006-01-24 13:30:00,101.05,101.07,100.94,101.04,9400.0,82.8942,82.9106,82.804,82.886,9400.0
2006-01-24 13:40:00,101.04,101.06,100.97,101.05,8900.0,82.886,82.9024,82.8286,82.8942,8900.0
2006-01-24 13:50:00,101.01,101.15,101.0,101.12,30200.0,82.8614,82.9763,82.8532,82.9517,30200.0
2006-01-24 14:00:00,101.13,101.37,101.09,101.34,39800.0,82.9599,83.1567,82.927,83.1321,39800.0
2006-01-24 14:10:00,101.34,101.5,101.31,101.36,22300.0,83.1321,83.2634,83.1075,83.1485,22300.0
2006-01-24 14:20:00,101.34,101.46,101.33,101.35,15500.0,83.1321,83.2306,83.1239,83.1403,15500.0
2006-01-24 14:30:00,101.36,101.41,101.32,101.33,17100.0,83.1485,83.1896,83.1157,83.1239,17100.0
2006-01-24 14:40:00,101.34,101.44,101.3,101.33,27800.0,83.1321,83.2142,83.0993,83.1239,27800.0
2006-01-24 14:50:00,101.33,101.44,101.12,101.23,23400.0,83.1239,83.2142,82.9517,83.0419,23400.0
2006-01-24 15:00:00,101.23,101.35,101.1,101.26,34900.0,83.0419,83.1403,82.9353,83.0665,34900.0
2006-01-24 15:10:00,101.26,101.26,101.15,101.26,23600.0,83.0665,83.0665,82.9763,83.0665,23600.0
2006-01-24 15:20:00,101.25,101.39,101.24,101.39,20600.0,83.0583,83.1731,83.0501,83.1731,20600.0
2006-01-24 15:30:00,101.4,101.5,101.22,101.36,33000.0,83.1813,83.2634,83.0337,83.1485,33000.0
2006-01-24 15:40:00,101.37,101.41,101.19,101.2,28200.0,83.1567,83.1896,83.0091,83.0173,28200.0
2006-01-24 15:50:00,101.19,101.29,101.17,101.22,54800.0,83.0091,83.0911,82.9927,83.0337,54800.0
2006-01-25 09:30:00,101.9,102.0,101.49,101.85,61900.0,83.5915,83.6735,83.2552,83.5505,61900.0
2006-01-25 09:40:00,101.85,101.99,101.6,101.99,50000.0,83.5505,83.6653,83.3454,83.6653,50000.0
2006-01-25 09:50:00,101.99,102.47,101.88,102.3,65400.0,83.6653,84.0591,83.5751,83.9196,65400.0
2006-01-25 10:00:00,102.28,102.45,102.0,102.09,57000.0,83.9032,84.0427,83.6735,83.7474,57000.0
2006-01-25 10:10:00,102.09,102.19,101.67,101.67,77000.0,83.7474,83.8294,83.4028,83.4028,77000.0
2006-01-25 10:20:00,101.68,101.68,101.2,101.2,61500.0,83.411,83.411,83.0173,83.0173,61500.0
2006-01-25 10:30:00,101.21,101.27,100.82,101.25,31000.0,83.0255,83.0747,82.7056,83.0583,31000.0
2006-01-25 10:40:00,101.23,101.53,101.05,101.53,22900.0,83.0419,83.288,82.8942,83.288,22900.0
2006-01-25 10:50:00,101.53,101.79,101.53,101.74,22900.0,83.288,83.5013,83.288,83.4603,22900.0
2006-01-25 11:00:00,101.78,102.08,101.75,101.75,25100.0,83.4931,83.7392,83.4685,83.4685,25100.0
2006-01-25 11:10:00,101.74,102.15,101.65,102.15,18500.0,83.4603,83.7966,83.3864,83.7966,18500.0
2006-01-25 11:20:00,102.13,102.38,102.1,102.36,22500.0,83.7802,83.9853,83.7556,83.9689,22500.0
2006-01-25 11:30:00,102.4,102.41,101.96,102.04,19900.0,84.0017,84.0099,83.6407,83.7064,19900.0
2006-01-25 11:40:00,102.04,102.1,101.6,101.65,16000.0,83.7064,83.7556,83.3454,83.3864,16000.0
2006-01-25 11:50:00,101.65,101.78,101.51,101.77,21400.0,83.3864,83.4931,83.2716,83.4849,21400.0
2006-01-25 12:00:00,101.76,101.79,101.57,101.58,28200.0,83.4767,83.5013,83.3208,83.329,28200.0
2006-01-25 12:10:00,101.58,101.63,101.31,101.46,20500.0,83.329,83.37,83.1075,83.2306,20500.0
2006-01-25 12:20:00,101.45,101.5,101.11,101.19,16200.0,83.2224,83.2634,82.9435,83.0091,16200.0
2006-01-25 12:30:00,101.2,101.52,101.2,101.37,16500.0,83.0173,83.2798,83.0173,83.1567,16500.0
2006-01-25 12:40:00,101.4,101.7,101.29,101.58,18000.0,83.1813,83.4274,83.0911,83.329,18000.0
2006-01-25 12:50:00,101.58,101.61,101.42,101.61,15700.0,83.329,83.3536,83.1978,83.3536,15700.0
2006-01-25 13:00:00,101.61,101.68,101.51,101.67,10200.0,83.3536,83.411,83.2716,83.4028,10200.0
2006-01-25 13:10:00,101.67,101.71,101.36,101.38,14400.0,83.4028,83.4357,83.1485,83.1649,14400.0
2006-01-25 13:20:00,101.38,101.49,101.24,101.49,20400.0,83.1649,83.2552,83.0501,83.2552,20400.0
2006-01-25 13:30:00,101.5,101.5,101.25,101.25,10100.0,83.2634,83.2634,83.0583,83.0583,10100.0
2006-01-25 13:40:00,101.22,101.33,101.12,101.13,14200.0,83.0337,83.1239,82.9517,82.9599,14200.0
2006-01-25 13:50:00,101.14,101.22,101.12,101.22,14300.0,82.9681,83.0337,82.9517,83.0337,14300.0
2006-01-25 14:00:00,101.17,101.18,101.04,101.12,30000.0,82.9927,83.0009,82.886,82.9517,30000.0
2006-01-25 14:10:00,101.14,101.14,100.89,100.89,17100.0,82.9681,82.9681,82.763,82.763,17100.0
2006-01-25 14:20:00,100.9,101.15,100.9,101.07,42100.0,82.7712,82.9763,82.7712,82.9106,42100.0
2006-01-25 14:30:00,101.1,101.15,101.0,101.0,41600.0,82.9353,82.9763,82.8532,82.8532,41600.0
2006-01-25 14:40:00,101.0,101.05,100.82,100.82,42500.0,82.8532,82.8942,82.7056,82.7056,42500.0
2006-01-25 14:50:00,100.83,100.93,100.68,100.71,27400.0,82.7138,82.7958,82.5907,82.6153,27400.0
2006-01-25 15:00:00,100.71,100.94,100.71,100.75,27200.0,82.6153,82.804,82.6153,82.6481,27200.0
2006-01-25 15:10:00,100.75,100.88,100.75,100.85,35300.0,82.6481,82.7548,82.6481,82.7302,35300.0
2006-01-25 15:20:00,100.85,100.85,100.58,100.6,81800.0,82.7302,82.7302,82.5087,82.5251,81800.0
2006-01-25 15:30:00,100.6,100.63,100.4,100.4,73100.0,82.5251,82.5497,82.361,82.361,73100.0
2006-01-25 15:40:00,100.41,100.74,100.4,100.72,81100.0,82.3692,82.6399,82.361,82.6235,81100.0
2006-01-25 15:50:00,100.72,100.81,100.69,100.79,59500.0,82.6235,82.6974,82.5989,82.6809,59500.0
2006-01-26 09:30:00,101.5,102.0,101.5,101.93,62000.0,83.2634,83.6735,83.2634,83.6161,62000.0
2006-01-26 09:40:00,101.95,102.2,101.5,101.5,50000.0,83.6325,83.8376,83.2634,83.2634,50000.0
2006-01-26 09:50:00,101.49,102.2,101.3,101.55,60400.0,83.2552,83.8376,83.0993,83.3044,60400.0
2006-01-26 10:00:00,101.55,101.9,101.54,101.9,32600.0,83.3044,83.5915,83.2962,83.5915,32600.0
2006-01-26 10:10:00,101.9,101.9,101.64,101.7,30700.0,83.5915,83.5915,83.3782,83.4274,30700.0
2006-01-26 10:20:00,101.69,101.74,101.51,101.51,13700.0,83.4192,83.4603,83.2716,83.2716,13700.0
2006-01-26 10:30:00,101.49,101.65,101.42,101.42,19700.0,83.2552,83.3864,83.1978,83.1978,19700.0
2006-01-26 10:40:00,101.42,101.81,101.42,101.67,24400.0,83.1978,83.5177,83.1978,83.4028,24400.0
2006-01-26 10:50:00,101.67,101.75,101.55,101.59,11600.0,83.4028,83.4685,83.3044,83.3372,11600.0
2006-01-26 11:00:00,101.55,101.63,101.37,101.37,34100.0,83.3044,83.37,83.1567,83.1567,34100.0
2006-01-26 11:10:00,101.32,101.39,101.14,101.15,18200.0,83.1157,83.1731,82.9681,82.9763,18200.0
2006-01-26 11:20:00,101.16,101.46,101.15,101.43,22000.0,82.9845,83.2306,82.9763,83.206,22000.0
2006-01-26 11:30:00,101.42,101.61,101.39,101.5,10100.0,83.1978,83.3536,83.1731,83.2634,10100.0
2006-01-26 11:40:00,101.51,101.69,101.5,101.65,9600.0,83.2716,83.4192,83.2634,83.3864,9600.0
2006-01-26 11:50:00,101.67,101.76,101.67,101.69,13200.0,83.4028,83.4767,83.4028,83.4192,13200.0
2006-01-26 12:00:00,101.67,101.86,101.65,101.76,19300.0,83.4028,83.5587,83.3864,83.4767,19300.0
2006-01-26 12:10:00,101.77,101.77,101.55,101.57,16200.0,83.4849,83.4849,83.3044,83.3208,16200.0
2006-01-26 12:20:00,101.54,101.75,101.54,101.75,12400.0,83.2962,83.4685,83.2962,83.4685,12400.0
2006-01-26 12:30:00,101.79,101.82,101.62,101.65,8900.0,83.5013,83.5259,83.3618,83.3864,8900.0
2006-01-26 12:40:00,101.64,101.64,101.54,101.57,10700.0,83.3782,83.3782,83.2962,83.3208,10700.0
2006-01-26 12:50:00,101.55,101.59,101.51,101.51,17900.0,83.3044,83.3372,83.2716,83.2716,17900.0
2006-01-26 13:00:00,101.52,101.61,101.5,101.5,26000.0,83.2798,83.3536,83.2634,83.2634,26000.0
2006-01-26 13:10:00,101.51,101.61,101.5,101.56,16900.0,83.2716,83.3536,83.2634,83.3126,16900.0
2006-01-26 13:20:00,101.59,101.59,101.5,101.5,13800.0,83.3372,83.3372,83.2634,83.2634,13800.0
2006-01-26 13:30:00,101.5,101.5,101.45,101.5,17800.0,83.2634,83.2634,83.2224,83.2634,17800.0
2006-01-26 13:40:00,101.5,101.5,101.29,101.35,29500.0,83.2634,83.2634,83.0911,83.1403,29500.0
2006-01-26 13:50:00,101.42,101.62,101.39,101.56,17000.0,83.1978,83.3618,83.1731,83.3126,17000.0
2006-01-26 14:00:00,101.54,101.62,101.46,101.48,20400.0,83.2962,83.3618,83.2306,83.247,20400.0
2006-01-26 14:10:00,101.48,101.61,101.46,101.48,12900.0,83.247,83.3536,83.2306,83.247,12900.0
2006-01-26 14:20:00,101.46,101.51,101.36,101.39,10900.0,83.2306,83.2716,83.1485,83.1731,10900.0
2006-01-26 14:30:00,101.39,101.39,101.18,101.3,15600.0,83.1731,83.1731,83.0009,83.0993,15600.0
2006-01-26 14:40:00,101.3,101.66,101.28,101.65,33100.0,83.0993,83.3946,83.0829,83.3864,33100.0
2006-01-26 14:50:00,101.65,101.71,101.63,101.7,36500.0,83.3864,83.4357,83.37,83.4274,36500.0
2006-01-26 15:00:00,101.66,101.66,101.48,101.54,19900.0,83.3946,83.3946,83.247,83.2962,19900.0
2006-01-26 15:10:00,101.55,101.68,101.36,101.67,40800.0,83.3044,83.411,83.1485,83.4028,40800.0
2006-01-26 15:20:00,101.66,101.77,101.58,101.72,20000.0,83.3946,83.4849,83.329,83.4439,20000.0
2006-01-26 15:30:00,101.72,101.78,101.56,101.57,20500.0,83.4439,83.4931,83.3126,83.3208,20500.0
2006-01-26 15:40:00,101.57,101.72,101.57,101.72,16900.0,83.3208,83.4439,83.3208,83.4439,16900.0
2006-01-26 15:50:00,101.72,101.88,101.66,101.88,35700.0,83.4439,83.5751,83.3946,83.5751,35700.0
2006-01-27 09:30:00,101.85,101.86,100.99,101.16,55500.0,83.5505,83.5587,82.845,82.9845,55500.0
2006-01-27 09:40:00,101.16,101.16,100.75,101.02,28100.0,82.9845,82.9845,82.6481,82.8696,28100.0
2006-01-27 09:50:00,101.08,101.28,100.85,101.1,20000.0,82.9188,83.0829,82.7302,82.9353,20000.0
2006-01-27 10:00:00,101.1,101.76,101.03,101.38,31100.0,82.9353,83.4767,82.8778,83.1649,31100.0
2006-01-27 10:10:00,101.38,101.75,101.37,101.7,21800.0,83.1649,83.4685,83.1567,83.4274,21800.0
2006-01-27 10:20:00,101.65,101.68,101.43,101.58,15500.0,83.3864,83.411,83.206,83.329,15500.0
2006-01-27 10:30:00,101.59,101.78,101.44,101.67,23700.0,83.3372,83.4931,83.2142,83.4028,23700.0
2006-01-27 10:40:00,101.64,102.13,101.64,102.13,23600.0,83.3782,83.7802,83.3782,83.7802,23600.0
2006-01-27 10:50:00,102.12,102.28,101.94,102.16,31800.0,83.772,83.9032,83.6243,83.8048,31800.0
2006-01-27 11:00:00,102.16,102.27,101.99,102.06,22800.0,83.8048,83.895,83.6653,83.7228,22800.0
2006-01-27 11:10:00,102.06,102.1,101.82,102.1,8500.0,83.7228,83.7556,83.5259,83.7556,8500.0
2006-01-27 11:20:00,102.1,102.24,101.97,102.17,19000.0,83.7556,83.8704,83.6489,83.813,19000.0
2006-01-27 11:30:00,102.22,102.22,102.0,102.02,19600.0,83.854,83.854,83.6735,83.69,19600.0
2006-01-27 11:40:00,102.0,102.12,101.98,102.0,21600.0,83.6735,83.772,83.6571,83.6735,21600.0
2006-01-27 11:50:00,102.0,102.39,102.0,102.34,19900.0,83.6735,83.9935,83.6735,83.9525,19900.0
2006-01-27 12:00:00,102.34,102.38,102.3,102.38,28800.0,83.9525,83.9853,83.9196,83.9853,28800.0
2006-01-27 12:10:00,102.39,102.61,102.39,102.6,65500.0,83.9935,84.1739,83.9935,84.1657,65500.0
2006-01-27 12:20:00,102.61,102.84,102.58,102.7,31400.0,84.1739,84.3626,84.1493,84.2478,31400.0
2006-01-27 12:30:00,102.74,102.81,102.73,102.75,10200.0,84.2806,84.338,84.2724,84.2888,10200.0
2006-01-27 12:40:00,102.75,102.75,102.5,102.55,24000.0,84.2888,84.2888,84.0837,84.1247,24000.0
2006-01-27 12:50:00,102.55,102.73,102.55,102.68,19900.0,84.1247,84.2724,84.1247,84.2314,19900.0
2006-01-27 13:00:00,102.69,102.69,102.4,102.43,12200.0,84.2396,84.2396,84.0017,84.0263,12200.0
2006-01-27 13:10:00,102.43,102.49,102.4,102.49,11800.0,84.0263,84.0755,84.0017,84.0755,11800.0
2006-01-27 13:20:00,102.49,102.55,102.48,102.48,11200.0,84.0755,84.1247,84.0673,84.0673,11200.0
2006-01-27 13:30:00,102.49,102.49,102.33,102.33,14000.0,84.0755,84.0755,83.9443,83.9443,14000.0
2006-01-27 13:40:00,102.34,102.37,102.2,102.33,6800.0,83.9525,83.9771,83.8376,83.9443,6800.0
2006-01-27 13:50:00,102.33,102.45,102.32,102.45,17600.0,83.9443,84.0427,83.9361,84.0427,17600.0
2006-01-27 14:00:00,102.44,102.52,102.23,102.23,18100.0,84.0345,84.1001,83.8622,83.8622,18100.0
2006-01-27 14:10:00,102.16,102.21,102.05,102.2,11700.0,83.8048,83.8458,83.7146,83.8376,11700.0
2006-01-27 14:20:00,102.18,102.41,102.18,102.37,8200.0,83.8212,84.0099,83.8212,83.9771,8200.0
2006-01-27 14:30:00,102.38,102.48,102.34,102.39,26800.0,83.9853,84.0673,83.9525,83.9935,26800.0
2006-01-27 14:40:00,102.38,102.44,102.36,102.42,30300.0,83.9853,84.0345,83.9689,84.0181,30300.0
2006-01-27 14:50:00,102.41,102.55,102.4,102.47,26600.0,84.0099,84.1247,84.0017,84.0591,26600.0
2006-01-27 15:00:00,102.47,102.51,102.39,102.42,22200.0,84.0591,84.0919,83.9935,84.0181,22200.0
2006-01-27 15:10:00,102.44,102.54,102.36,102.49,34400.0,84.0345,84.1165,83.9689,84.0755,34400.0
2006-01-27 15:20:00,102.48,102.6,102.39,102.41,33700.0,84.0673,84.1657,83.9935,84.0099,33700.0
2006-01-27 15:30:00,102.41,102.5,102.37,102.45,14300.0,84.0099,84.0837,83.9771,84.0427,14300.0
2006-01-27 15:40:00,102.45,102.53,102.32,102.34,38700.0,84.0427,84.1083,83.9361,83.9525,38700.0
2006-01-27 15:50:00,102.35,102.39,102.3,102.36,32600.0,83.9607,83.9935,83.9196,83.9689,32600.0
2006-01-30 09:30:00,102.19,102.46,102.0,102.3,38500.0,83.8294,84.0509,83.6735,83.9196,38500.0
2006-01-30 09:40:00,102.3,102.78,102.26,102.73,42500.0,83.9196,84.3134,83.8868,84.2724,42500.0
2006-01-30 09:50:00,102.73,102.78,102.5,102.68,24300.0,84.2724,84.3134,84.0837,84.2314,24300.0
2006-01-30 10:00:00,102.67,102.79,102.5,102.69,13800.0,84.2232,84.3216,84.0837,84.2396,13800.0
2006-01-30 10:10:00,102.69,102.79,102.36,102.36,11900.0,84.2396,84.3216,83.9689,83.9689,11900.0
2006-01-30 10:20:00,102.36,102.47,102.34,102.43,5400.0,83.9689,84.0591,83.9525,84.0263,5400.0
2006-01-30 10:30:00,102.41,102.69,102.4,102.69,8100.0,84.0099,84.2396,84.0017,84.2396,8100.0
2006-01-30 10:40:00,102.64,102.68,102.57,102.66,6500.0,84.1986,84.2314,84.1411,84.215,6500.0
2006-01-30 10:50:00,102.68,102.75,102.62,102.72,11600.0,84.2314,84.2888,84.1822,84.2642,11600.0
2006-01-30 11:00:00,102.67,102.72,102.55,102.57,14800.0,84.2232,84.2642,84.1247,84.1411,14800.0
2006-01-30 11:10:00,102.6,102.6,102.5,102.58,11400.0,84.1657,84.1657,84.0837,84.1493,11400.0
2006-01-30 11:20:00,102.58,102.6,102.46,102.49,7200.0,84.1493,84.1657,84.0509,84.0755,7200.0
2006-01-30 11:30:00,102.42,102.47,102.36,102.47,8400.0,84.0181,84.0591,83.9689,84.0591,8400.0
2006-01-30 11:40:00,102.44,102.47,102.37,102.47,6600.0,84.0345,84.0591,83.9771,84.0591,6600.0
2006-01-30 11:50:00,102.43,102.43,102.19,102.23,16200.0,84.0263,84.0263,83.8294,83.8622,16200.0
2006-01-30 12:00:00,102.23,102.37,102.23,102.37,14200.0,83.8622,83.9771,83.8622,83.9771,14200.0
2006-01-30 12:10:00,102.37,102.52,102.37,102.52,7200.0,83.9771,84.1001,83.9771,84.1001,7200.0
2006-01-30 12:20:00,102.54,102.54,102.43,102.44,5300.0,84.1165,84.1165,84.0263,84.0345,5300.0
2006-01-30 12:30:00,102.44,102.49,102.41,102.43,5200.0,84.0345,84.0755,84.0099,84.0263,5200.0
2006-01-30 12:40:00,102.43,102.49,102.35,102.37,13000.0,84.0263,84.0755,83.9607,83.9771,13000.0
2006-01-30 12:50:00,102.37,102.37,102.23,102.36,8200.0,83.9771,83.9771,83.8622,83.9689,8200.0
2006-01-30 13:00:00,102.33,102.52,102.32,102.52,135700.0,83.9443,84.1001,83.9361,84.1001,135700.0
2006-01-30 13:10:00,102.51,102.52,102.43,102.44,23100.0,84.0919,84.1001,84.0263,84.0345,23100.0
2006-01-30 13:20:00,102.44,102.44,102.2,102.21,12000.0,84.0345,84.0345,83.8376,83.8458,12000.0
2006-01-30 13:30:00,102.2,102.25,102.16,102.22,10600.0,83.8376,83.8786,83.8048,83.854,10600.0
2006-01-30 13:40:00,102.22,102.54,102.22,102.53,11600.0,83.854,84.1165,83.854,84.1083,11600.0
2006-01-30 13:50:00,102.5,102.58,102.5,102.57,4600.0,84.0837,84.1493,84.0837,84.1411,4600.0
2006-01-30 14:00:00,102.58,102.64,102.45,102.49,13700.0,84.1493,84.1986,84.0427,84.0755,13700.0
2006-01-30 14:10:00,102.53,102.53,102.41,102.47,10100.0,84.1083,84.1083,84.0099,84.0591,10100.0
2006-01-30 14:20:00,102.47,102.67,102.47,102.67,10900.0,84.0591,84.2232,84.0591,84.2232,10900.0
2006-01-30 14:30:00,102.66,102.74,102.64,102.74,8300.0,84.215,84.2806,84.1986,84.2806,8300.0
2006-01-30 14:40:00,102.73,102.73,102.63,102.63,7900.0,84.2724,84.2724,84.1904,84.1904,7900.0
2006-01-30 14:50:00,102.62,102.69,102.62,102.66,14300.0,84.1822,84.2396,84.1822,84.215,14300.0
2006-01-30 15:00:00,102.67,102.72,102.62,102.67,20900.0,84.2232,84.2642,84.1822,84.2232,20900.0
2006-01-30 15:10:00,102.67,102.67,102.52,102.53,10300.0,84.2232,84.2232,84.1001,84.1083,10300.0
2006-01-30 15:20:00,102.49,102.54,102.42,102.54,9000.0,84.0755,84.1165,84.0181,84.1165,9000.0
2006-01-30 15:30:00,102.52,102.54,102.38,102.38,30300.0,84.1001,84.1165,83.9853,83.9853,30300.0
2006-01-30 15:40:00,102.37,102.37,102.16,102.21,17600.0,83.9771,83.9771,83.8048,83.8458,17600.0
2006-01-30 15:50:00,102.21,102.3,102.2,102.3,57300.0,83.8458,83.9196,83.8376,83.9196,57300.0
2006-01-31 09:30:00,102.23,102.52,101.83,101.89,54800.0,83.8622,84.1001,83.5341,83.5833,54800.0
2006-01-31 09:40:00,101.89,102.45,101.89,102.35,12600.0,83.5833,84.0427,83.5833,83.9607,12600.0
2006-01-31 09:50:00,102.35,102.75,102.2,102.35,36000.0,83.9607,84.2888,83.8376,83.9607,36000.0
2006-01-31 10:00:00,102.26,102.35,102.02,102.09,39200.0,83.8868,83.9607,83.69,83.7474,39200.0
2006-01-31 10:10:00,102.03,102.08,101.88,101.99,26400.0,83.6982,83.7392,83.5751,83.6653,26400.0
2006-01-31 10:20:00,102.0,102.14,101.91,101.97,20700.0,83.6735,83.7884,83.5997,83.6489,20700.0
2006-01-31 10:30:00,101.98,102.07,101.92,102.03,20100.0,83.6571,83.731,83.6079,83.6982,20100.0
2006-01-31 10:40:00,102.08,102.26,102.03,102.26,11600.0,83.7392,83.8868,83.6982,83.8868,11600.0
2006-01-31 10:50:00,102.29,102.33,102.06,102.06,8800.0,83.9114,83.9443,83.7228,83.7228,8800.0
2006-01-31 11:00:00,102.06,102.07,101.88,101.9,24900.0,83.7228,83.731,83.5751,83.5915,24900.0
2006-01-31 11:10:00,101.9,101.91,101.8,101.81,20300.0,83.5915,83.5997,83.5095,83.5177,20300.0
2006-01-31 11:20:00,101.81,101.9,101.73,101.86,18000.0,83.5177,83.5915,83.4521,83.5587,18000.0
2006-01-31 11:30:00,101.85,101.86,101.75,101.82,20400.0,83.5505,83.5587,83.4685,83.5259,20400.0
2006-01-31 11:40:00,101.82,102.02,101.77,102.0,13200.0,83.5259,83.69,83.4849,83.6735,13200.0
2006-01-31 11:50:00,101.99,102.04,101.72,101.73,33100.0,83.6653,83.7064,83.4439,83.4521,33100.0
2006-01-31 12:00:00,101.73,101.73,101.58,101.64,29600.0,83.4521,83.4521,83.329,83.3782,29600.0
2006-01-31 12:10:00,101.61,101.67,101.4,101.47,26900.0,83.3536,83.4028,83.1813,83.2388,26900.0
2006-01-31 12:20:00,101.46,101.52,101.42,101.48,30900.0,83.2306,83.2798,83.1978,83.247,30900.0
2006-01-31 12:30:00,101.49,101.6,101.45,101.6,27900.0,83.2552,83.3454,83.2224,83.3454,27900.0
2006-01-31 12:40:00,101.59,101.6,101.54,101.56,14800.0,83.3372,83.3454,83.2962,83.3126,14800.0
2006-01-31 12:50:00,101.56,101.59,101.53,101.58,8000.0,83.3126,83.3372,83.288,83.329,8000.0
2006-01-31 13:00:00,101.59,101.6,101.48,101.48,13900.0,83.3372,83.3454,83.247,83.247,13900.0
2006-01-31 13:10:00,101.48,101.5,101.48,101.5,7900.0,83.247,83.2634,83.247,83.2634,7900.0
2006-01-31 13:20:00,101.49,101.49,101.44,101.44,5700.0,83.2552,83.2552,83.2142,83.2142,5700.0
2006-01-31 13:30:00,101.41,101.69,101.4,101.52,37500.0,83.1896,83.4192,83.1813,83.2798,37500.0
2006-01-31 13:40:00,101.54,101.65,101.48,101.49,9600.0,83.2962,83.3864,83.247,83.2552,9600.0
2006-01-31 13:50:00,101.49,101.55,101.46,101.46,32600.0,83.2552,83.3044,83.2306,83.2306,32600.0
2006-01-31 14:00:00,101.52,101.58,101.5,101.53,18300.0,83.2798,83.329,83.2634,83.288,18300.0
2006-01-31 14:10:00,101.53,101.85,101.48,101.66,35500.0,83.288,83.5505,83.247,83.3946,35500.0
2006-01-31 14:20:00,101.51,101.61,101.37,101.61,54200.0,83.2716,83.3536,83.1567,83.3536,54200.0
2006-01-31 14:30:00,101.55,101.7,101.46,101.55,36700.0,83.3044,83.4274,83.2306,83.3044,36700.0
2006-01-31 14:40:00,101.58,101.65,101.4,101.49,25900.0,83.329,83.3864,83.1813,83.2552,25900.0
2006-01-31 14:50:00,101.5,101.73,101.41,101.72,30100.0,83.2634,83.4521,83.1896,83.4439,30100.0
2006-01-31 15:00:00,101.73,101.91,101.64,101.77,49300.0,83.4521,83.5997,83.3782,83.4849,49300.0
2006-01-31 15:10:00,101.79,101.8,101.61,101.64,34600.0,83.5013,83.5095,83.3536,83.3782,34600.0
2006-01-31 15:20:00,101.64,101.71,101.62,101.66,30800.0,83.3782,83.4357,83.3618,83.3946,30800.0
2006-01-31 15:30:00,101.67,101.76,101.25,101.25,42000.0,83.4028,83.4767,83.0583,83.0583,42000.0
2006-01-31 15:40:00,101.25,101.35,101.12,101.34,38900.0,83.0583,83.1403,82.9517,83.1321,38900.0
2006-01-31 15:50:00,101.33,101.4,101.14,101.14,69400.0,83.1239,83.1813,82.9681,82.9681,69400.0
2006-02-01 09:30:00,101.2,101.35,100.75,100.89,41000.0,83.0173,83.1403,82.6481,82.763,41000.0
2006-02-01 09:40:00,100.92,100.95,100.65,100.65,46700.0,82.7876,82.8122,82.5661,82.5661,46700.0
2006-02-01 09:50:00,100.6,100.61,99.75,99.76,113100.0,82.5251,82.5333,81.8278,81.836,113100.0
2006-02-01 10:00:00,99.76,100.18,99.6,100.14,82100.0,81.836,82.1805,81.7048,82.1477,82100.0
2006-02-01 10:10:00,100.12,100.31,99.88,100.01,58700.0,82.1313,82.2872,81.9344,82.0411,58700.0
2006-02-01 10:20:00,100.04,100.24,99.96,100.07,62100.0,82.0657,82.2298,82.0001,82.0903,62100.0
2006-02-01 10:30:00,100.13,100.14,99.81,99.83,28000.0,82.1395,82.1477,81.877,81.8934,28000.0
2006-02-01 10:40:00,99.83,99.9,99.72,99.84,42800.0,81.8934,81.9509,81.8032,81.9016,42800.0
2006-02-01 10:50:00,99.83,100.04,99.83,99.89,94600.0,81.8934,82.0657,81.8934,81.9427,94600.0
2006-02-01 11:00:00,99.91,100.05,99.9,100.0,33800.0,81.9591,82.0739,81.9509,82.0329,33800.0
2006-02-01 11:10:00,99.97,99.98,99.44,99.57,58700.0,82.0083,82.0165,81.5735,81.6801,58700.0
2006-02-01 11:20:00,99.57,99.69,99.44,99.66,38000.0,81.6801,81.7786,81.5735,81.754,38000.0
2006-02-01 11:30:00,99.66,99.85,99.51,99.85,34600.0,81.754,81.9098,81.6309,81.9098,34600.0
2006-02-01 11:40:00,99.85,100.23,99.85,100.16,113600.0,81.9098,82.2216,81.9098,82.1641,113600.0
2006-02-01 11:50:00,100.15,100.31,99.97,100.18,89100.0,82.1559,82.2872,82.0083,82.1805,89100.0
2006-02-01 12:00:00,100.19,100.32,100.19,100.22,20000.0,82.1888,82.2954,82.1888,82.2134,20000.0
2006-02-01 12:10:00,100.21,100.21,99.99,100.0,24900.0,82.2052,82.2052,82.0247,82.0329,24900.0
2006-02-01 12:20:00,100.0,100.24,99.98,100.21,26100.0,82.0329,82.2298,82.0165,82.2052,26100.0
2006-02-01 12:30:00,100.24,100.31,100.14,100.19,39000.0,82.2298,82.2872,82.1477,82.1888,39000.0
2006-02-01 12:40:00,100.19,100.2,100.1,100.19,44400.0,82.1888,82.197,82.1149,82.1888,44400.0
2006-02-01 12:50:00,100.19,100.19,100.0,100.06,55500.0,82.1888,82.1888,82.0329,82.0821,55500.0
2006-02-01 13:00:00,100.03,100.07,99.96,100.05,46400.0,82.0575,82.0903,82.0001,82.0739,46400.0
2006-02-01 13:10:00,100.06,100.13,99.99,100.0,55500.0,82.0821,82.1395,82.0247,82.0329,55500.0
2006-02-01 13:20:00,100.0,100.26,100.0,100.26,31800.0,82.0329,82.2462,82.0329,82.2462,31800.0
2006-02-01 13:30:00,100.22,100.23,99.9,99.94,34600.0,82.2134,82.2216,81.9509,81.9837,34600.0
2006-02-01 13:40:00,99.94,100.1,99.9,100.0,27200.0,81.9837,82.1149,81.9509,82.0329,27200.0
2006-02-01 13:50:00,100.0,100.14,99.82,99.83,23100.0,82.0329,82.1477,81.8852,81.8934,23100.0
2006-02-01 14:00:00,99.91,100.09,99.86,99.88,38800.0,81.9591,82.1067,81.918,81.9344,38800.0
2006-02-01 14:10:00,99.95,100.05,99.78,100.04,50100.0,81.9919,82.0739,81.8524,82.0657,50100.0
2006-02-01 14:20:00,100.0,100.05,99.77,99.85,62500.0,82.0329,82.0739,81.8442,81.9098,62500.0
2006-02-01 14:30:00,99.89,100.05,99.88,99.99,33300.0,81.9427,82.0739,81.9344,82.0247,33300.0
2006-02-01 14:40:00,100.01,100.01,99.83,99.93,32000.0,82.0411,82.0411,81.8934,81.9755,32000.0
2006-02-01 14:50:00,99.93,100.0,99.8,99.95,31100.0,81.9755,82.0329,81.8688,81.9919,31100.0
2006-02-01 15:00:00,99.96,100.0,99.82,99.97,37300.0,82.0001,82.0329,81.8852,82.0083,37300.0
2006-02-01 15:10:00,99.96,99.98,99.83,99.93,40900.0,82.0001,82.0165,81.8934,81.9755,40900.0
2006-02-01 15:20:00,99.89,99.95,99.75,99.78,61400.0,81.9427,81.9919,81.8278,81.8524,61400.0
2006-02-01 15:30:00,99.78,99.8,99.5,99.6,95300.0,81.8524,81.8688,81.6227,81.7048,95300.0
2006-02-01 15:40:00,99.6,99.81,99.58,99.58,88300.0,81.7048,81.877,81.6884,81.6884,88300.0
2006-02-01 15:50:00,99.6,99.85,99.46,99.7,143000.0,81.7048,81.9098,81.5899,81.7868,143000.0
2006-02-02 09:30:00,99.73,99.96,99.1,99.14,43200.0,81.8114,82.0001,81.2946,81.3274,43200.0
2006-02-02 09:40:00,99.29,99.53,99.07,99.39,32100.0,81.4505,81.6473,81.27,81.5325,32100.0
2006-02-02 09:50:00,99.4,99.55,99.37,99.51,69800.0,81.5407,81.6637,81.5161,81.6309,69800.0
2006-02-02 10:00:00,99.51,99.6,99.38,99.55,60800.0,81.6309,81.7048,81.5243,81.6637,60800.0
2006-02-02 10:10:00,99.56,99.65,99.42,99.44,51400.0,81.6719,81.7458,81.5571,81.5735,51400.0
2006-02-02 10:20:00,99.45,99.55,99.39,99.47,27800.0,81.5817,81.6637,81.5325,81.5981,27800.0
2006-02-02 10:30:00,99.47,99.53,99.29,99.35,39800.0,81.5981,81.6473,81.4505,81.4997,39800.0
2006-02-02 10:40:00,99.4,99.4,99.12,99.36,41100.0,81.5407,81.5407,81.311,81.5079,41100.0
2006-02-02 10:50:00,99.36,99.48,99.3,99.43,20300.0,81.5079,81.6063,81.4587,81.5653,20300.0
2006-02-02 11:00:00,99.43,99.47,99.13,99.19,28600.0,81.5653,81.5981,81.3192,81.3684,28600.0
2006-02-02 11:10:00,99.13,99.39,99.13,99.36,20500.0,81.3192,81.5325,81.3192,81.5079,20500.0
2006-02-02 11:20:00,99.37,99.44,99.33,99.34,21900.0,81.5161,81.5735,81.4833,81.4915,21900.0
2006-02-02 11:30:00,99.35,99.35,99.18,99.25,95100.0,81.4997,81.4997,81.3602,81.4176,95100.0
2006-02-02 11:40:00,99.29,99.3,99.2,99.23,11900.0,81.4505,81.4587,81.3766,81.4012,11900.0
2006-02-02 11:50:00,99.22,99.22,99.09,99.11,14000.0,81.393,81.393,81.2864,81.3028,14000.0
2006-02-02 12:00:00,99.12,99.25,99.1,99.22,38800.0,81.311,81.4176,81.2946,81.393,38800.0
2006-02-02 12:10:00,99.22,99.3,99.16,99.22,41800.0,81.393,81.4587,81.3438,81.393,41800.0
2006-02-02 12:20:00,99.26,99.26,99.11,99.11,16400.0,81.4258,81.4258,81.3028,81.3028,16400.0
2006-02-02 12:30:00,99.12,99.2,99.11,99.14,8100.0,81.311,81.3766,81.3028,81.3274,8100.0
2006-02-02 12:40:00,99.13,99.22,99.08,99.2,12300.0,81.3192,81.393,81.2782,81.3766,12300.0
2006-02-02 12:50:00,99.2,99.25,99.13,99.13,11000.0,81.3766,81.4176,81.3192,81.3192,11000.0
2006-02-02 13:00:00,99.13,99.13,99.0,99.04,41600.0,81.3192,81.3192,81.2126,81.2454,41600.0
2006-02-02 13:10:00,99.03,99.1,99.0,99.07,27900.0,81.2372,81.2946,81.2126,81.27,27900.0
2006-02-02 13:20:00,99.08,99.24,99.06,99.06,19300.0,81.2782,81.4094,81.2618,81.2618,19300.0
2006-02-02 13:30:00,99.05,99.13,98.88,98.88,19800.0,81.2536,81.3192,81.1141,81.1141,19800.0
2006-02-02 13:40:00,98.92,99.07,98.78,99.02,15400.0,81.1469,81.27,81.0321,81.229,15400.0
2006-02-02 13:50:00,99.02,99.11,98.98,99.05,9800.0,81.229,81.3028,81.1962,81.2536,9800.0
2006-02-02 14:00:00,99.04,99.07,98.9,99.02,12800.0,81.2454,81.27,81.1305,81.229,12800.0
2006-02-02 14:10:00,99.04,99.14,98.9,98.94,18700.0,81.2454,81.3274,81.1305,81.1633,18700.0
2006-02-02 14:20:00,99.0,99.0,98.86,98.89,16200.0,81.2126,81.2126,81.0977,81.1223,16200.0
2006-02-02 14:30:00,98.94,99.1,98.85,98.97,17500.0,81.1633,81.2946,81.0895,81.188,17500.0
2006-02-02 14:40:00,99.03,99.03,98.81,98.91,16200.0,81.2372,81.2372,81.0567,81.1387,16200.0
2006-02-02 14:50:00,98.91,99.04,98.89,98.94,22200.0,81.1387,81.2454,81.1223,81.1633,22200.0
2006-02-02 15:00:00,98.94,98.94,98.42,98.7,141300.0,81.1633,81.1633,80.7368,80.9665,141300.0
2006-02-02 15:10:00,98.68,98.77,98.54,98.68,87800.0,80.9501,81.0239,80.8352,80.9501,87800.0
2006-02-02 15:20:00,98.65,98.76,98.57,98.65,53200.0,80.9254,81.0157,80.8598,80.9254,53200.0
2006-02-02 15:30:00,98.65,98.78,98.63,98.71,58700.0,80.9254,81.0321,80.909,80.9747,58700.0
2006-02-02 15:40:00,98.72,98.72,98.62,98.67,60800.0,80.9829,80.9829,80.9008,80.9419,60800.0
2006-02-02 15:50:00,98.67,98.67,98.45,98.5,75400.0,80.9419,80.9419,80.7614,80.8024,75400.0
2006-02-03 09:30:00,98.0,98.32,97.79,98.24,67600.0,80.3922,80.6547,80.22,80.5891,67600.0
2006-02-03 09:40:00,98.21,98.25,97.95,97.96,78200.0,80.5645,80.5973,80.3512,80.3594,78200.0
2006-02-03 09:50:00,97.96,98.1,96.9,97.0,161800.0,80.3594,80.4743,79.4899,79.5719,161800.0
2006-02-03 10:00:00,97.15,97.58,96.5,97.14,113100.0,79.695,80.0477,79.1617,79.6867,113100.0
2006-02-03 10:10:00,97.12,97.49,97.12,97.42,89000.0,79.6703,79.9739,79.6703,79.9164,89000.0
2006-02-03 10:20:00,97.42,97.5,97.38,97.45,28400.0,79.9164,79.9821,79.8836,79.9411,28400.0
2006-02-03 10:30:00,97.45,97.6,97.39,97.6,36300.0,79.9411,80.0641,79.8918,80.0641,36300.0
2006-02-03 10:40:00,97.59,97.79,97.54,97.79,57300.0,80.0559,80.22,80.0149,80.22,57300.0
2006-02-03 10:50:00,97.79,98.31,97.79,98.19,63700.0,80.22,80.6465,80.22,80.5481,63700.0
2006-02-03 11:00:00,98.17,98.28,98.16,98.24,37700.0,80.5317,80.6219,80.5235,80.5891,37700.0
2006-02-03 11:10:00,98.22,98.24,98.01,98.01,27100.0,80.5727,80.5891,80.4004,80.4004,27100.0
2006-02-03 11:20:00,98.05,98.36,98.03,98.34,28500.0,80.4332,80.6875,80.4168,80.6711,28500.0
2006-02-03 11:30:00,98.34,98.56,98.28,98.52,59500.0,80.6711,80.8516,80.6219,80.8188,59500.0
2006-02-03 11:40:00,98.52,98.64,98.5,98.61,58000.0,80.8188,80.9172,80.8024,80.8926,58000.0
2006-02-03 11:50:00,98.64,98.64,98.53,98.59,49000.0,80.9172,80.9172,80.827,80.8762,49000.0
2006-02-03 12:00:00,98.58,98.6,98.55,98.55,16600.0,80.868,80.8844,80.8434,80.8434,16600.0
2006-02-03 12:10:00,98.55,98.55,98.41,98.44,30900.0,80.8434,80.8434,80.7286,80.7532,30900.0
2006-02-03 12:20:00,98.45,98.49,98.34,98.44,8000.0,80.7614,80.7942,80.6711,80.7532,8000.0
2006-02-03 12:30:00,98.39,98.45,98.39,98.41,35100.0,80.7122,80.7614,80.7122,80.7286,35100.0
2006-02-03 12:40:00,98.4,98.4,98.11,98.17,39900.0,80.7204,80.7204,80.4825,80.5317,39900.0
2006-02-03 12:50:00,98.16,98.2,98.01,98.11,21400.0,80.5235,80.5563,80.4004,80.4825,21400.0
2006-02-03 13:00:00,98.08,98.24,98.07,98.24,9600.0,80.4579,80.5891,80.4497,80.5891,9600.0
2006-02-03 13:10:00,98.2,98.32,98.11,98.29,21200.0,80.5563,80.6547,80.4825,80.6301,21200.0
2006-02-03 13:20:00,98.28,98.65,98.28,98.45,41200.0,80.6219,80.9254,80.6219,80.7614,41200.0
2006-02-03 13:30:00,98.45,98.68,98.4,98.59,16100.0,80.7614,80.9501,80.7204,80.8762,16100.0
2006-02-03 13:40:00,98.61,98.69,98.54,98.66,12400.0,80.8926,80.9583,80.8352,80.9336,12400.0
2006-02-03 13:50:00,98.67,98.68,98.54,98.57,11300.0,80.9419,80.9501,80.8352,80.8598,11300.0
2006-02-03 14:00:00,98.57,98.65,98.53,98.55,9800.0,80.8598,80.9254,80.827,80.8434,9800.0
2006-02-03 14:10:00,98.56,98.56,98.05,98.15,23700.0,80.8516,80.8516,80.4332,80.5153,23700.0
2006-02-03 14:20:00,98.15,98.26,98.09,98.2,16000.0,80.5153,80.6055,80.4661,80.5563,16000.0
2006-02-03 14:30:00,98.19,98.29,98.13,98.29,18400.0,80.5481,80.6301,80.4989,80.6301,18400.0
2006-02-03 14:40:00,98.3,98.44,98.21,98.44,19400.0,80.6383,80.7532,80.5645,80.7532,19400.0
2006-02-03 14:50:00,98.38,98.38,98.15,98.19,11000.0,80.704,80.704,80.5153,80.5481,11000.0
2006-02-03 15:00:00,98.19,98.39,98.18,98.35,20400.0,80.5481,80.7122,80.5399,80.6793,20400.0
2006-02-03 15:10:00,98.38,98.38,98.25,98.32,32100.0,80.704,80.704,80.5973,80.6547,32100.0
2006-02-03 15:20:00,98.34,98.43,98.34,98.41,19500.0,80.6711,80.745,80.6711,80.7286,19500.0
2006-02-03 15:30:00,98.4,98.4,98.15,98.25,50200.0,80.7204,80.7204,80.5153,80.5973,50200.0
2006-02-03 15:40:00,98.26,98.51,98.25,98.48,35700.0,80.6055,80.8106,80.5973,80.786,35700.0
2006-02-03 15:50:00,98.5,98.5,98.4,98.4,53100.0,80.8024,80.8024,80.7204,80.7204,53100.0
2006-02-06 09:30:00,98.45,98.67,98.37,98.43,33900.0,80.7614,80.9419,80.6958,80.745,33900.0
2006-02-06 09:40:00,98.43,98.61,98.25,98.42,30300.0,80.745,80.8926,80.5973,80.7368,30300.0
2006-02-06 09:50:00,98.42,98.69,98.33,98.38,15800.0,80.7368,80.9583,80.6629,80.704,15800.0
2006-02-06 10:00:00,98.35,98.59,98.34,98.53,12700.0,80.6793,80.8762,80.6711,80.827,12700.0
2006-02-06 10:10:00,98.52,98.63,98.41,98.48,16200.0,80.8188,80.909,80.7286,80.786,16200.0
2006-02-06 10:20:00,98.47,98.61,98.37,98.37,19600.0,80.7778,80.8926,80.6958,80.6958,19600.0
2006-02-06 10:30:00,98.37,98.49,98.32,98.49,27800.0,80.6958,80.7942,80.6547,80.7942,27800.0
2006-02-06 10:40:00,98.49,98.49,98.39,98.45,17800.0,80.7942,80.7942,80.7122,80.7614,17800.0
2006-02-06 10:50:00,98.45,98.47,98.32,98.38,14000.0,80.7614,80.7778,80.6547,80.704,14000.0
2006-02-06 11:00:00,98.38,98.43,98.33,98.36,25700.0,80.704,80.745,80.6629,80.6875,25700.0
2006-02-06 11:10:00,98.34,98.35,98.0,98.05,21700.0,80.6711,80.6793,80.3922,80.4332,21700.0
2006-02-06 11:20:00,98.06,98.15,98.03,98.11,26600.0,80.4415,80.5153,80.4168,80.4825,26600.0
2006-02-06 11:30:00,98.11,98.16,98.1,98.12,14100.0,80.4825,80.5235,80.4743,80.4907,14100.0
2006-02-06 11:40:00,98.15,98.23,98.08,98.14,15400.0,80.5153,80.5809,80.4579,80.5071,15400.0
2006-02-06 11:50:00,98.14,98.18,98.11,98.14,10200.0,80.5071,80.5399,80.4825,80.5071,10200.0
2006-02-06 12:00:00,98.12,98.28,98.12,98.16,19500.0,80.4907,80.6219,80.4907,80.5235,19500.0
2006-02-06 12:10:00,98.16,98.17,98.06,98.08,10800.0,80.5235,80.5317,80.4415,80.4579,10800.0
2006-02-06 12:20:00,98.07,98.09,97.83,97.85,27600.0,80.4497,80.4661,80.2528,80.2692,27600.0
2006-02-06 12:30:00,97.85,97.97,97.83,97.91,10000.0,80.2692,80.3676,80.2528,80.3184,10000.0
2006-02-06 12:40:00,97.93,97.98,97.91,97.96,7800.0,80.3348,80.3758,80.3184,80.3594,7800.0
2006-02-06 12:50:00,97.95,98.02,97.89,97.95,17600.0,80.3512,80.4086,80.302,80.3512,17600.0
2006-02-06 13:00:00,98.0,98.15,97.96,98.15,7300.0,80.3922,80.5153,80.3594,80.5153,7300.0
2006-02-06 13:10:00,98.13,98.23,98.13,98.2,10500.0,80.4989,80.5809,80.4989,80.5563,10500.0
2006-02-06 13:20:00,98.24,98.24,98.19,98.22,9500.0,80.5891,80.5891,80.5481,80.5727,9500.0
2006-02-06 13:30:00,98.23,98.35,98.22,98.3,14500.0,80.5809,80.6793,80.5727,80.6383,14500.0
2006-02-06 13:40:00,98.31,98.34,98.27,98.3,6400.0,80.6465,80.6711,80.6137,80.6383,6400.0
2006-02-06 13:50:00,98.31,98.35,98.15,98.26,13100.0,80.6465,80.6793,80.5153,80.6055,13100.0
2006-02-06 14:00:00,98.23,98.23,98.02,98.17,15000.0,80.5809,80.5809,80.4086,80.5317,15000.0
2006-02-06 14:10:00,98.15,98.25,98.14,98.22,7200.0,80.5153,80.5973,80.5071,80.5727,7200.0
2006-02-06 14:20:00,98.21,98.24,98.14,98.19,16000.0,80.5645,80.5891,80.5071,80.5481,16000.0
2006-02-06 14:30:00,98.18,98.38,98.18,98.32,17300.0,80.5399,80.704,80.5399,80.6547,17300.0
2006-02-06 14:40:00,98.28,98.3,98.16,98.22,9100.0,80.6219,80.6383,80.5235,80.5727,9100.0
2006-02-06 14:50:00,98.18,98.28,98.08,98.09,13700.0,80.5399,80.6219,80.4579,80.4661,13700.0
2006-02-06 15:00:00,98.13,98.3,98.11,98.27,12600.0,80.4989,80.6383,80.4825,80.6137,12600.0
2006-02-06 15:10:00,98.27,98.28,98.17,98.21,17900.0,80.6137,80.6219,80.5317,80.5645,17900.0
2006-02-06 15:20:00,98.21,98.39,98.2,98.37,18400.0,80.5645,80.7122,80.5563,80.6958,18400.0
2006-02-06 15:30:00,98.38,98.5,98.2,98.45,31200.0,80.704,80.8024,80.5563,80.7614,31200.0
2006-02-06 15:40:00,98.46,98.73,98.45,98.65,43300.0,80.7696,80.9911,80.7614,80.9254,43300.0
2006-02-06 15:50:00,98.6,98.61,98.51,98.54,23000.0,80.8844,80.8926,80.8106,80.8352,23000.0
2006-02-07 09:30:00,98.5,98.61,98.24,98.45,32200.0,80.8024,80.8926,80.5891,80.7614,32200.0
2006-02-07 09:40:00,98.46,99.17,98.4,99.13,41700.0,80.7696,81.352,80.7204,81.3192,41700.0
2006-02-07 09:50:00,99.14,99.16,98.53,98.73,25900.0,81.3274,81.3438,80.827,80.9911,25900.0
2006-02-07 10:00:00,98.71,98.85,98.4,98.78,21600.0,80.9747,81.0895,80.7204,81.0321,21600.0
2006-02-07 10:10:00,98.78,98.85,98.5,98.52,21300.0,81.0321,81.0895,80.8024,80.8188,21300.0
2006-02-07 10:20:00,98.52,98.55,98.17,98.52,41400.0,80.8188,80.8434,80.5317,80.8188,41400.0
2006-02-07 10:30:00,98.44,98.53,98.3,98.41,23400.0,80.7532,80.827,80.6383,80.7286,23400.0
2006-02-07 10:40:00,98.41,98.44,98.2,98.43,52100.0,80.7286,80.7532,80.5563,80.745,52100.0
2006-02-07 10:50:00,98.43,98.58,98.36,98.55,18900.0,80.745,80.868,80.6875,80.8434,18900.0
2006-02-07 11:00:00,98.5,98.74,98.5,98.64,27900.0,80.8024,80.9993,80.8024,80.9172,27900.0
2006-02-07 11:10:00,98.64,98.8,98.54,98.63,27100.0,80.9172,81.0485,80.8352,80.909,27100.0
2006-02-07 11:20:00,98.64,99.04,98.64,98.94,25100.0,80.9172,81.2454,80.9172,81.1633,25100.0
2006-02-07 11:30:00,98.95,99.12,98.74,98.84,29900.0,81.1715,81.311,80.9993,81.0813,29900.0
2006-02-07 11:40:00,98.85,99.0,98.73,98.84,19100.0,81.0895,81.2126,80.9911,81.0813,19100.0
2006-02-07 11:50:00,98.85,98.86,98.62,98.64,24100.0,81.0895,81.0977,80.9008,80.9172,24100.0
2006-02-07 12:00:00,98.69,98.75,98.46,98.46,12300.0,80.9583,81.0075,80.7696,80.7696,12300.0
2006-02-07 12:10:00,98.46,98.46,98.25,98.36,25500.0,80.7696,80.7696,80.5973,80.6875,25500.0
2006-02-07 12:20:00,98.35,98.4,98.11,98.22,29100.0,80.6793,80.7204,80.4825,80.5727,29100.0
2006-02-07 12:30:00,98.22,98.32,98.14,98.28,14000.0,80.5727,80.6547,80.5071,80.6219,14000.0
2006-02-07 12:40:00,98.29,98.35,98.2,98.23,13700.0,80.6301,80.6793,80.5563,80.5809,13700.0
2006-02-07 12:50:00,98.23,98.28,98.14,98.25,19100.0,80.5809,80.6219,80.5071,80.5973,19100.0
2006-02-07 13:00:00,98.25,98.32,97.97,97.97,28000.0,80.5973,80.6547,80.3676,80.3676,28000.0
2006-02-07 13:10:00,97.97,98.02,97.82,97.98,31900.0,80.3676,80.4086,80.2446,80.3758,31900.0
2006-02-07 13:20:00,97.99,98.18,97.88,98.02,24100.0,80.384,80.5399,80.2938,80.4086,24100.0
2006-02-07 13:30:00,98.01,98.1,97.95,98.05,14000.0,80.4004,80.4743,80.3512,80.4332,14000.0
2006-02-07 13:40:00,98.02,98.03,97.93,98.0,10200.0,80.4086,80.4168,80.3348,80.3922,10200.0
2006-02-07 13:50:00,98.01,98.18,97.95,98.09,23900.0,80.4004,80.5399,80.3512,80.4661,23900.0
2006-02-07 14:00:00,98.09,98.14,97.94,97.96,19200.0,80.4661,80.5071,80.343,80.3594,19200.0
2006-02-07 14:10:00,97.96,98.06,97.93,98.0,9700.0,80.3594,80.4415,80.3348,80.3922,9700.0
2006-02-07 14:20:00,98.0,98.32,97.93,98.32,17700.0,80.3922,80.6547,80.3348,80.6547,17700.0
2006-02-07 14:30:00,98.32,98.32,97.92,97.98,15500.0,80.6547,80.6547,80.3266,80.3758,15500.0
2006-02-07 14:40:00,97.99,98.02,97.86,97.99,13500.0,80.384,80.4086,80.2774,80.384,13500.0
2006-02-07 14:50:00,97.99,98.0,97.76,97.82,21100.0,80.384,80.3922,80.1954,80.2446,21100.0
2006-02-07 15:00:00,97.82,97.92,97.74,97.74,17200.0,80.2446,80.3266,80.1789,80.1789,17200.0
2006-02-07 15:10:00,97.74,98.03,97.7,98.01,24000.0,80.1789,80.4168,80.1461,80.4004,24000.0
2006-02-07 15:20:00,98.02,98.06,97.84,97.87,15900.0,80.4086,80.4415,80.261,80.2856,15900.0
2006-02-07 15:30:00,97.83,98.02,97.82,98.02,24900.0,80.2528,80.4086,80.2446,80.4086,24900.0
2006-02-07 15:40:00,98.01,98.11,97.98,98.11,32000.0,80.4004,80.4825,80.3758,80.4825,32000.0
2006-02-07 15:50:00,98.14,98.15,97.95,98.03,36700.0,80.5071,80.5153,80.3512,80.4168,36700.0
2006-02-08 09:30:00,98.75,98.75,98.28,98.7,72500.0,81.0075,81.0075,80.6219,80.9665,72500.0
2006-02-08 09:40:00,98.7,98.99,98.46,98.46,36500.0,80.9665,81.2044,80.7696,80.7696,36500.0
2006-02-08 09:50:00,98.47,98.5,98.0,98.1,74400.0,80.7778,80.8024,80.3922,80.4743,74400.0
2006-02-08 10:00:00,98.1,98.25,98.07,98.19,51500.0,80.4743,80.5973,80.4497,80.5481,51500.0
2006-02-08 10:10:00,98.23,98.41,98.14,98.21,28200.0,80.5809,80.7286,80.5071,80.5645,28200.0
2006-02-08 10:20:00,98.23,98.8,98.18,98.8,22200.0,80.5809,81.0485,80.5399,81.0485,22200.0
2006-02-08 10:30:00,98.8,98.83,98.4,98.4,21100.0,81.0485,81.0731,80.7204,80.7204,21100.0
2006-02-08 10:40:00,98.39,98.55,98.21,98.43,48600.0,80.7122,80.8434,80.5645,80.745,48600.0
2006-02-08 10:50:00,98.45,98.52,98.34,98.45,20000.0,80.7614,80.8188,80.6711,80.7614,20000.0
2006-02-08 11:00:00,98.44,98.5,98.38,98.39,12100.0,80.7532,80.8024,80.704,80.7122,12100.0
2006-02-08 11:10:00,98.39,98.47,98.32,98.45,22500.0,80.7122,80.7778,80.6547,80.7614,22500.0
2006-02-08 11:20:00,98.46,98.75,98.46,98.7,25000.0,80.7696,81.0075,80.7696,80.9665,25000.0
2006-02-08 11:30:00,98.69,98.75,98.65,98.67,11200.0,80.9583,81.0075,80.9254,80.9419,11200.0
2006-02-08 11:40:00,98.65,99.07,98.65,99.07,17000.0,80.9254,81.27,80.9254,81.27,17000.0
2006-02-08 11:50:00,99.05,99.23,99.05,99.12,25800.0,81.2536,81.4012,81.2536,81.311,25800.0
2006-02-08 12:00:00,99.12,99.6,99.12,99.54,27200.0,81.311,81.7048,81.311,81.6555,27200.0
2006-02-08 12:10:00,99.54,99.67,99.47,99.64,20900.0,81.6555,81.7622,81.5981,81.7376,20900.0
2006-02-08 12:20:00,99.61,99.8,99.61,99.7,32900.0,81.713,81.8688,81.713,81.7868,32900.0
2006-02-08 12:30:00,99.72,99.82,99.72,99.82,17600.0,81.8032,81.8852,81.8032,81.8852,17600.0
2006-02-08 12:40:00,99.82,100.21,99.82,100.19,42700.0,81.8852,82.2052,81.8852,82.1888,42700.0
2006-02-08 12:50:00,100.2,100.26,100.05,100.18,39600.0,82.197,82.2462,82.0739,82.1805,39600.0
2006-02-08 13:00:00,100.17,100.25,100.07,100.07,30100.0,82.1723,82.238,82.0903,82.0903,30100.0
2006-02-08 13:10:00,100.09,100.14,100.02,100.08,26600.0,82.1067,82.1477,82.0493,82.0985,26600.0
2006-02-08 13:20:00,100.08,100.08,99.87,99.96,26500.0,82.0985,82.0985,81.9262,82.0001,26500.0
2006-02-08 13:30:00,99.96,100.1,99.81,99.95,31700.0,82.0001,82.1149,81.877,81.9919,31700.0
2006-02-08 13:40:00,99.95,100.02,99.94,100.0,29500.0,81.9919,82.0493,81.9837,82.0329,29500.0
2006-02-08 13:50:00,100.02,100.17,99.95,100.09,26800.0,82.0493,82.1723,81.9919,82.1067,26800.0
2006-02-08 14:00:00,100.12,100.22,100.1,100.15,41700.0,82.1313,82.2134,82.1149,82.1559,41700.0
2006-02-08 14:10:00,100.15,100.15,99.96,100.01,27700.0,82.1559,82.1559,82.0001,82.0411,27700.0
2006-02-08 14:20:00,99.97,100.1,99.92,99.99,40700.0,82.0083,82.1149,81.9673,82.0247,40700.0
2006-02-08 14:30:00,99.99,100.05,99.92,100.01,37300.0,82.0247,82.0739,81.9673,82.0411,37300.0
2006-02-08 14:40:00,100.02,100.17,100.01,100.11,33100.0,82.0493,82.1723,82.0411,82.1231,33100.0
2006-02-08 14:50:00,100.12,100.19,100.07,100.14,32900.0,82.1313,82.1888,82.0903,82.1477,32900.0
2006-02-08 15:00:00,100.12,100.2,99.88,100.17,54400.0,82.1313,82.197,81.9344,82.1723,54400.0
2006-02-08 15:10:00,100.18,100.3,100.08,100.26,44800.0,82.1805,82.279,82.0985,82.2462,44800.0
2006-02-08 15:20:00,100.25,100.25,100.04,100.18,42400.0,82.238,82.238,82.0657,82.1805,42400.0
2006-02-08 15:30:00,100.18,100.25,100.14,100.25,45800.0,82.1805,82.238,82.1477,82.238,45800.0
2006-02-08 15:40:00,100.25,100.43,100.19,100.24,76700.0,82.238,82.3856,82.1888,82.2298,76700.0
2006-02-08 15:50:00,100.25,100.39,100.25,100.37,82900.0,82.238,82.3528,82.238,82.3364,82900.0
2006-02-09 09:30:00,100.45,100.48,100.19,100.25,47800.0,82.402,82.4266,82.1888,82.238,47800.0
2006-02-09 09:40:00,100.2,100.42,99.84,100.39,31800.0,82.197,82.3774,81.9016,82.3528,31800.0
2006-02-09 09:50:00,100.31,100.55,100.15,100.28,43000.0,82.2872,82.4841,82.1559,82.2626,43000.0
2006-02-09 10:00:00,100.28,100.48,100.21,100.39,15500.0,82.2626,82.4266,82.2052,82.3528,15500.0
2006-02-09 10:10:00,100.42,100.51,100.3,100.3,25100.0,82.3774,82.4513,82.279,82.279,25100.0
2006-02-09 10:20:00,100.3,100.35,100.03,100.03,52800.0,82.279,82.32,82.0575,82.0575,52800.0
2006-02-09 10:30:00,100.07,100.13,99.95,99.96,29800.0,82.0903,82.1395,81.9919,82.0001,29800.0
2006-02-09 10:40:00,100.03,100.03,99.71,99.84,26200.0,82.0575,82.0575,81.795,81.9016,26200.0
2006-02-09 10:50:00,99.84,99.95,99.7,99.74,17500.0,81.9016,81.9919,81.7868,81.8196,17500.0
2006-02-09 11:00:00,99.75,99.77,99.56,99.59,16000.0,81.8278,81.8442,81.6719,81.6966,16000.0
2006-02-09 11:10:00,99.59,99.6,99.38,99.47,23600.0,81.6966,81.7048,81.5243,81.5981,23600.0
2006-02-09 11:20:00,99.46,100.06,99.46,100.06,27200.0,81.5899,82.0821,81.5899,82.0821,27200.0
2006-02-09 11:30:00,100.06,100.3,100.03,100.08,24000.0,82.0821,82.279,82.0575,82.0985,24000.0
2006-02-09 11:40:00,100.08,100.25,100.08,100.16,16700.0,82.0985,82.238,82.0985,82.1641,16700.0
2006-02-09 11:50:00,100.18,100.35,100.17,100.35,14600.0,82.1805,82.32,82.1723,82.32,14600.0
2006-02-09 12:00:00,100.36,100.5,100.33,100.4,29400.0,82.3282,82.4431,82.3036,82.361,29400.0
2006-02-09 12:10:00,100.41,100.5,100.35,100.47,16300.0,82.3692,82.4431,82.32,82.4184,16300.0
2006-02-09 12:20:00,100.47,100.77,100.46,100.75,25200.0,82.4184,82.6645,82.4102,82.6481,25200.0
2006-02-09 12:30:00,100.74,100.86,100.68,100.86,23300.0,82.6399,82.7384,82.5907,82.7384,23300.0
2006-02-09 12:40:00,100.88,101.03,100.79,101.02,26600.0,82.7548,82.8778,82.6809,82.8696,26600.0
2006-02-09 12:50:00,101.02,101.02,100.6,100.64,11700.0,82.8696,82.8696,82.5251,82.5579,11700.0
2006-02-09 13:00:00,100.63,100.92,100.63,100.68,17200.0,82.5497,82.7876,82.5497,82.5907,17200.0
2006-02-09 13:10:00,100.65,100.7,100.51,100.62,7800.0,82.5661,82.6071,82.4513,82.5415,7800.0
2006-02-09 13:20:00,100.63,100.66,100.4,100.46,12800.0,82.5497,82.5743,82.361,82.4102,12800.0
2006-02-09 13:30:00,100.43,100.57,100.34,100.5,18500.0,82.3856,82.5005,82.3118,82.4431,18500.0
2006-02-09 13:40:00,100.49,100.5,100.41,100.46,6700.0,82.4349,82.4431,82.3692,82.4102,6700.0
2006-02-09 13:50:00,100.45,100.67,100.39,100.59,11800.0,82.402,82.5825,82.3528,82.5169,11800.0
2006-02-09 14:00:00,100.59,100.6,100.26,100.38,15400.0,82.5169,82.5251,82.2462,82.3446,15400.0
2006-02-09 14:10:00,100.41,100.53,100.39,100.51,14300.0,82.3692,82.4677,82.3528,82.4513,14300.0
2006-02-09 14:20:00,100.49,100.55,100.45,100.54,6800.0,82.4349,82.4841,82.402,82.4759,6800.0
2006-02-09 14:30:00,100.54,100.67,100.38,100.66,22200.0,82.4759,82.5825,82.3446,82.5743,22200.0
2006-02-09 14:40:00,100.7,100.73,100.58,100.65,11800.0,82.6071,82.6317,82.5087,82.5661,11800.0
2006-02-09 14:50:00,100.65,100.7,100.45,100.47,21000.0,82.5661,82.6071,82.402,82.4184,21000.0
2006-02-09 15:00:00,100.47,100.47,99.99,100.1,41600.0,82.4184,82.4184,82.0247,82.1149,41600.0
2006-02-09 15:10:00,100.1,100.17,100.01,100.01,23100.0,82.1149,82.1723,82.0411,82.0411,23100.0
2006-02-09 15:20:00,99.99,100.1,99.9,100.01,33000.0,82.0247,82.1149,81.9509,82.0411,33000.0
2006-02-09 15:30:00,100.01,100.01,99.66,99.69,37100.0,82.0411,82.0411,81.754,81.7786,37100.0
2006-02-09 15:40:00,99.69,99.69,99.5,99.52,36300.0,81.7786,81.7786,81.6227,81.6391,36300.0
2006-02-09 15:50:00,99.52,99.64,99.51,99.58,83400.0,81.6391,81.7376,81.6309,81.6884,83400.0
2006-02-10 09:30:00,99.55,100.01,99.49,100.01,42000.0,81.6637,82.0411,81.6145,82.0411,42000.0
2006-02-10 09:40:00,100.01,100.15,99.62,99.94,36300.0,82.0411,82.1559,81.7212,81.9837,36300.0
2006-02-10 09:50:00,99.93,100.0,99.86,99.95,16200.0,81.9755,82.0329,81.918,81.9919,16200.0
2006-02-10 10:00:00,99.85,99.98,99.69,99.82,19100.0,81.9098,82.0165,81.7786,81.8852,19100.0
2006-02-10 10:10:00,99.81,99.92,99.75,99.88,16400.0,81.877,81.9673,81.8278,81.9344,16400.0
2006-02-10 10:20:00,99.89,99.95,99.65,99.94,20700.0,81.9427,81.9919,81.7458,81.9837,20700.0
2006-02-10 10:30:00,99.94,99.94,99.57,99.63,41200.0,81.9837,81.9837,81.6801,81.7294,41200.0
2006-02-10 10:40:00,99.65,99.67,99.27,99.44,33800.0,81.7458,81.7622,81.434,81.5735,33800.0
2006-02-10 10:50:00,99.45,99.48,99.18,99.37,23600.0,81.5817,81.6063,81.3602,81.5161,23600.0
2006-02-10 11:00:00,99.37,99.73,99.27,99.63,34300.0,81.5161,81.8114,81.434,81.7294,34300.0
2006-02-10 11:10:00,99.64,99.72,99.53,99.61,18200.0,81.7376,81.8032,81.6473,81.713,18200.0
2006-02-10 11:20:00,99.61,99.61,99.54,99.54,36800.0,81.713,81.713,81.6555,81.6555,36800.0
2006-02-10 11:30:00,99.48,99.61,99.48,99.55,29600.0,81.6063,81.713,81.6063,81.6637,29600.0
2006-02-10 11:40:00,99.53,99.53,99.44,99.44,9000.0,81.6473,81.6473,81.5735,81.5735,9000.0
2006-02-10 11:50:00,99.44,99.44,99.32,99.32,9700.0,81.5735,81.5735,81.4751,81.4751,9700.0
2006-02-10 12:00:00,99.3,99.48,99.22,99.39,24300.0,81.4587,81.6063,81.393,81.5325,24300.0
2006-02-10 12:10:00,99.43,99.69,99.42,99.67,16100.0,81.5653,81.7786,81.5571,81.7622,16100.0
2006-02-10 12:20:00,99.67,99.75,99.52,99.58,22300.0,81.7622,81.8278,81.6391,81.6884,22300.0
2006-02-10 12:30:00,99.6,99.75,99.6,99.71,21500.0,81.7048,81.8278,81.7048,81.795,21500.0
2006-02-10 12:40:00,99.69,99.69,99.42,99.42,19100.0,81.7786,81.7786,81.5571,81.5571,19100.0
2006-02-10 12:50:00,99.42,99.54,99.34,99.54,16000.0,81.5571,81.6555,81.4915,81.6555,16000.0
2006-02-10 13:00:00,99.54,99.54,99.4,99.53,12300.0,81.6555,81.6555,81.5407,81.6473,12300.0
2006-02-10 13:10:00,99.53,99.67,99.47,99.48,19900.0,81.6473,81.7622,81.5981,81.6063,19900.0
2006-02-10 13:20:00,99.5,99.55,99.22,99.29,9500.0,81.6227,81.6637,81.393,81.4505,9500.0
2006-02-10 13:30:00,99.28,99.55,99.26,99.53,11100.0,81.4423,81.6637,81.4258,81.6473,11100.0
2006-02-10 13:40:00,99.55,99.56,99.39,99.45,9000.0,81.6637,81.6719,81.5325,81.5817,9000.0
2006-02-10 13:50:00,99.44,99.58,99.44,99.58,12400.0,81.5735,81.6884,81.5735,81.6884,12400.0
2006-02-10 14:00:00,99.58,99.79,99.51,99.71,20100.0,81.6884,81.8606,81.6309,81.795,20100.0
2006-02-10 14:10:00,99.71,99.75,99.61,99.73,20800.0,81.795,81.8278,81.713,81.8114,20800.0
2006-02-10 14:20:00,99.74,99.91,99.65,99.8,27000.0,81.8196,81.9591,81.7458,81.8688,27000.0
2006-02-10 14:30:00,99.8,100.04,99.72,100.0,40400.0,81.8688,82.0657,81.8032,82.0329,40400.0
2006-02-10 14:40:00,100.0,100.02,99.96,100.01,33100.0,82.0329,82.0493,82.0001,82.0411,33100.0
2006-02-10 14:50:00,100.01,100.2,100.01,100.03,49300.0,82.0411,82.197,82.0411,82.0575,49300.0
2006-02-10 15:00:00,100.03,100.17,99.9,100.15,53100.0,82.0575,82.1723,81.9509,82.1559,53100.0
2006-02-10 15:10:00,100.11,100.22,100.11,100.17,37200.0,82.1231,82.2134,82.1231,82.1723,37200.0
2006-02-10 15:20:00,100.16,100.19,99.91,99.94,34000.0,82.1641,82.1888,81.9591,81.9837,34000.0
2006-02-10 15:30:00,99.94,99.97,99.84,99.89,23500.0,81.9837,82.0083,81.9016,81.9427,23500.0
2006-02-10 15:40:00,99.88,99.9,99.79,99.85,28700.0,81.9344,81.9509,81.8606,81.9098,28700.0
2006-02-10 15:50:00,99.85,99.91,99.72,99.8,60800.0,81.9098,81.9591,81.8032,81.8688,60800.0
2006-02-13 09:30:00,99.8,100.54,99.8,100.15,82400.0,81.8688,82.4759,81.8688,82.1559,82400.0
2006-02-13 09:40:00,100.18,100.86,100.04,100.86,73600.0,82.1805,82.7384,82.0657,82.7384,73600.0
2006-02-13 09:50:00,100.86,101.31,100.79,101.14,123000.0,82.7384,83.1075,82.6809,82.9681,123000.0
2006-02-13 10:00:00,101.13,101.27,100.84,101.06,47600.0,82.9599,83.0747,82.722,82.9024,47600.0
2006-02-13 10:10:00,101.04,101.54,101.04,101.28,59300.0,82.886,83.2962,82.886,83.0829,59300.0
2006-02-13 10:20:00,101.31,101.79,101.31,101.5,89800.0,83.1075,83.5013,83.1075,83.2634,89800.0
2006-02-13 10:30:00,101.5,101.96,101.5,101.96,67300.0,83.2634,83.6407,83.2634,83.6407,67300.0
2006-02-13 10:40:00,101.97,102.17,101.8,102.09,90300.0,83.6489,83.813,83.5095,83.7474,90300.0
2006-02-13 10:50:00,102.11,102.32,102.07,102.08,64900.0,83.7638,83.9361,83.731,83.7392,64900.0
2006-02-13 11:00:00,102.08,102.23,101.94,102.22,42100.0,83.7392,83.8622,83.6243,83.854,42100.0
2006-02-13 11:10:00,102.23,102.39,101.96,101.97,24900.0,83.8622,83.9935,83.6407,83.6489,24900.0
2006-02-13 11:20:00,101.98,102.13,101.98,102.1,29700.0,83.6571,83.7802,83.6571,83.7556,29700.0
2006-02-13 11:30:00,102.11,102.18,101.77,101.79,31200.0,83.7638,83.8212,83.4849,83.5013,31200.0
2006-02-13 11:40:00,101.78,101.8,101.58,101.62,26500.0,83.4931,83.5095,83.329,83.3618,26500.0
2006-02-13 11:50:00,101.62,101.65,101.55,101.57,28100.0,83.3618,83.3864,83.3044,83.3208,28100.0
2006-02-13 12:00:00,101.56,101.67,101.53,101.61,22600.0,83.3126,83.4028,83.288,83.3536,22600.0
2006-02-13 12:10:00,101.6,101.85,101.6,101.72,30400.0,83.3454,83.5505,83.3454,83.4439,30400.0
2006-02-13 12:20:00,101.71,101.75,101.54,101.61,15700.0,83.4357,83.4685,83.2962,83.3536,15700.0
2006-02-13 12:30:00,101.58,101.61,101.14,101.16,39900.0,83.329,83.3536,82.9681,82.9845,39900.0
2006-02-13 12:40:00,101.14,101.14,100.72,100.95,73500.0,82.9681,82.9681,82.6235,82.8122,73500.0
2006-02-13 12:50:00,100.96,101.06,100.84,100.99,35300.0,82.8204,82.9024,82.722,82.845,35300.0
2006-02-13 13:00:00,100.99,101.0,100.74,100.85,19400.0,82.845,82.8532,82.6399,82.7302,19400.0
2006-02-13 13:10:00,100.89,100.89,100.7,100.78,22200.0,82.763,82.763,82.6071,82.6727,22200.0
2006-02-13 13:20:00,100.8,100.9,100.8,100.83,17100.0,82.6892,82.7712,82.6892,82.7138,17100.0
2006-02-13 13:30:00,100.84,100.87,100.6,100.8,17500.0,82.722,82.7466,82.5251,82.6892,17500.0
2006-02-13 13:40:00,100.71,100.75,100.56,100.63,27700.0,82.6153,82.6481,82.4923,82.5497,27700.0
2006-02-13 13:50:00,100.67,100.78,100.53,100.54,17400.0,82.5825,82.6727,82.4677,82.4759,17400.0
2006-02-13 14:00:00,100.52,100.64,100.45,100.5,17300.0,82.4595,82.5579,82.402,82.4431,17300.0
2006-02-13 14:10:00,100.54,100.55,100.4,100.49,8700.0,82.4759,82.4841,82.361,82.4349,8700.0
2006-02-13 14:20:00,100.49,100.55,100.46,100.5,13600.0,82.4349,82.4841,82.4102,82.4431,13600.0
2006-02-13 14:30:00,100.5,100.69,100.45,100.64,22600.0,82.4431,82.5989,82.402,82.5579,22600.0
2006-02-13 14:40:00,100.62,100.64,100.55,100.56,16700.0,82.5415,82.5579,82.4841,82.4923,16700.0
2006-02-13 14:50:00,100.55,100.56,100.25,100.53,25700.0,82.4841,82.4923,82.238,82.4677,25700.0
2006-02-13 15:00:00,100.52,100.72,100.49,100.7,26500.0,82.4595,82.6235,82.4349,82.6071,26500.0
2006-02-13 15:10:00,100.69,100.72,100.55,100.72,13000.0,82.5989,82.6235,82.4841,82.6235,13000.0
2006-02-13 15:20:00,100.72,100.85,100.69,100.85,18900.0,82.6235,82.7302,82.5989,82.7302,18900.0
2006-02-13 15:30:00,100.85,101.55,100.85,101.04,41400.0,82.7302,83.3044,82.7302,82.886,41400.0
2006-02-13 15:40:00,101.02,101.19,100.95,101.15,48500.0,82.8696,83.0091,82.8122,82.9763,48500.0
2006-02-13 15:50:00,101.16,101.23,101.08,101.09,54600.0,82.9845,83.0419,82.9188,82.927,54600.0
2006-02-14 09:30:00,101.2,102.0,101.2,101.65,65600.0,83.0173,83.6735,83.0173,83.3864,65600.0
2006-02-14 09:40:00,101.63,101.95,101.46,101.81,48500.0,83.37,83.6325,83.2306,83.5177,48500.0
2006-02-14 09:50:00,101.77,102.35,101.55,102.18,62700.0,83.4849,83.9607,83.3044,83.8212,62700.0
2006-02-14 10:00:00,102.24,102.47,102.22,102.47,38200.0,83.8704,84.0591,83.854,84.0591,38200.0
2006-02-14 10:10:00,102.45,102.95,102.45,102.95,100800.0,84.0427,84.4529,84.0427,84.4529,100800.0
2006-02-14 10:20:00,102.89,103.04,102.45,102.48,69500.0,84.4036,84.5267,84.0427,84.0673,69500.0
2006-02-14 10:30:00,102.48,102.48,101.67,101.75,60400.0,84.0673,84.0673,83.4028,83.4685,60400.0
2006-02-14 10:40:00,101.75,102.1,101.69,101.87,43800.0,83.4685,83.7556,83.4192,83.5669,43800.0
2006-02-14 10:50:00,101.86,102.57,101.77,102.57,45800.0,83.5587,84.1411,83.4849,84.1411,45800.0
2006-02-14 11:00:00,102.61,102.89,102.52,102.55,71000.0,84.1739,84.4036,84.1001,84.1247,71000.0
2006-02-14 11:10:00,102.55,102.86,102.54,102.76,67200.0,84.1247,84.379,84.1165,84.297,67200.0
2006-02-14 11:20:00,102.82,103.0,102.78,102.98,67300.0,84.3462,84.4939,84.3134,84.4775,67300.0
2006-02-14 11:30:00,103.0,103.25,102.94,103.0,46600.0,84.4939,84.699,84.4447,84.4939,46600.0
2006-02-14 11:40:00,103.0,103.01,102.91,102.98,19900.0,84.4939,84.5021,84.42,84.4775,19900.0
2006-02-14 11:50:00,102.97,103.22,102.91,103.14,28300.0,84.4693,84.6743,84.42,84.6087,28300.0
2006-02-14 12:00:00,103.17,103.29,103.1,103.26,79300.0,84.6333,84.7318,84.5759,84.7072,79300.0
2006-02-14 12:10:00,103.27,103.5,103.27,103.49,106900.0,84.7154,84.904,84.7154,84.8958,106900.0
2006-02-14 12:20:00,103.49,103.55,103.25,103.35,65600.0,84.8958,84.9451,84.699,84.781,65600.0
2006-02-14 12:30:00,103.38,103.39,103.21,103.22,24900.0,84.8056,84.8138,84.6661,84.6743,24900.0
2006-02-14 12:40:00,103.21,103.3,103.2,103.25,15300.0,84.6661,84.74,84.6579,84.699,15300.0
2006-02-14 12:50:00,103.25,103.3,103.16,103.19,16000.0,84.699,84.74,84.6251,84.6497,16000.0
2006-02-14 13:00:00,103.19,103.19,103.07,103.13,22200.0,84.6497,84.6497,84.5513,84.6005,22200.0
2006-02-14 13:10:00,103.13,103.38,103.13,103.3,19400.0,84.6005,84.8056,84.6005,84.74,19400.0
2006-02-14 13:20:00,103.3,103.33,103.2,103.22,17300.0,84.74,84.7646,84.6579,84.6743,17300.0
2006-02-14 13:30:00,103.25,103.28,103.11,103.12,18300.0,84.699,84.7236,84.5841,84.5923,18300.0
2006-02-14 13:40:00,103.08,103.12,102.93,103.1,36800.0,84.5595,84.5923,84.4365,84.5759,36800.0
2006-02-14 13:50:00,103.07,103.2,103.07,103.15,18100.0,84.5513,84.6579,84.5513,84.6169,18100.0
2006-02-14 14:00:00,103.14,103.4,103.11,103.4,23600.0,84.6087,84.822,84.5841,84.822,23600.0
2006-02-14 14:10:00,103.41,103.44,103.3,103.41,49500.0,84.8302,84.8548,84.74,84.8302,49500.0
2006-02-14 14:20:00,103.44,103.6,103.4,103.6,61200.0,84.8548,84.9861,84.822,84.9861,61200.0
2006-02-14 14:30:00,103.59,103.8,103.38,103.45,40000.0,84.9779,85.1501,84.8056,84.863,40000.0
2006-02-14 14:40:00,103.45,103.54,103.42,103.43,29400.0,84.863,84.9369,84.8384,84.8466,29400.0
2006-02-14 14:50:00,103.43,103.46,103.34,103.37,25100.0,84.8466,84.8712,84.7728,84.7974,25100.0
2006-02-14 15:00:00,103.37,103.45,103.09,103.12,37600.0,84.7974,84.863,84.5677,84.5923,37600.0
2006-02-14 15:10:00,103.1,103.52,103.02,103.43,53400.0,84.5759,84.9204,84.5103,84.8466,53400.0
2006-02-14 15:20:00,103.43,103.76,103.41,103.76,66600.0,84.8466,85.1173,84.8302,85.1173,66600.0
2006-02-14 15:30:00,103.76,103.87,103.62,103.64,89600.0,85.1173,85.2076,85.0025,85.0189,89600.0
2006-02-14 15:40:00,103.62,103.7,103.45,103.5,69200.0,85.0025,85.0681,84.863,84.904,69200.0
2006-02-14 15:50:00,103.49,103.72,103.46,103.68,147200.0,84.8958,85.0845,84.8712,85.0517,147200.0
2006-02-15 09:30:00,103.25,103.25,102.88,103.0,47000.0,84.699,84.699,84.3954,84.4939,47000.0
2006-02-15 09:40:00,103.02,103.35,103.0,103.2,31000.0,84.5103,84.781,84.4939,84.6579,31000.0
2006-02-15 09:50:00,103.2,103.5,103.16,103.43,42500.0,84.6579,84.904,84.6251,84.8466,42500.0
2006-02-15 10:00:00,103.43,103.7,103.05,103.6,69100.0,84.8466,85.0681,84.5349,84.9861,69100.0
2006-02-15 10:10:00,103.66,103.87,103.61,103.85,69800.0,85.0353,85.2076,84.9943,85.1912,69800.0
2006-02-15 10:20:00,103.84,104.14,103.56,103.56,50500.0,85.183,85.4291,84.9533,84.9533,50500.0
2006-02-15 10:30:00,103.55,103.94,103.34,103.35,48700.0,84.9451,85.265,84.7728,84.781,48700.0
2006-02-15 10:40:00,103.34,103.81,103.25,103.78,22000.0,84.7728,85.1583,84.699,85.1337,22000.0
2006-02-15 10:50:00,103.79,103.79,103.39,103.4,7600.0,85.1419,85.1419,84.8138,84.822,7600.0
2006-02-15 11:00:00,103.38,103.38,102.79,102.79,32100.0,84.8056,84.8056,84.3216,84.3216,32100.0
2006-02-15 11:10:00,102.8,102.94,102.55,102.84,35300.0,84.3298,84.4447,84.1247,84.3626,35300.0
2006-02-15 11:20:00,102.83,102.9,102.7,102.89,21400.0,84.3544,84.4118,84.2478,84.4036,21400.0
2006-02-15 11:30:00,102.9,103.04,102.7,102.99,36600.0,84.4118,84.5267,84.2478,84.4857,36600.0
2006-02-15 11:40:00,103.01,103.01,102.72,102.9,17300.0,84.5021,84.5021,84.2642,84.4118,17300.0
2006-02-15 11:50:00,102.9,103.45,102.89,103.44,20900.0,84.4118,84.863,84.4036,84.8548,20900.0
2006-02-15 12:00:00,103.44,103.45,103.05,103.08,23600.0,84.8548,84.863,84.5349,84.5595,23600.0
2006-02-15 12:10:00,103.08,103.33,103.01,103.33,37900.0,84.5595,84.7646,84.5021,84.7646,37900.0
2006-02-15 12:20:00,103.33,103.61,103.33,103.52,32400.0,84.7646,84.9943,84.7646,84.9204,32400.0
2006-02-15 12:30:00,103.55,103.58,103.22,103.32,38300.0,84.9451,84.9697,84.6743,84.7564,38300.0
2006-02-15 12:40:00,103.32,103.38,103.24,103.25,23400.0,84.7564,84.8056,84.6908,84.699,23400.0
2006-02-15 12:50:00,103.25,103.64,103.25,103.64,26600.0,84.699,85.0189,84.699,85.0189,26600.0
2006-02-15 13:00:00,103.6,103.64,103.37,103.39,13100.0,84.9861,85.0189,84.7974,84.8138,13100.0
2006-02-15 13:10:00,103.42,103.5,103.35,103.43,8700.0,84.8384,84.904,84.781,84.8466,8700.0
2006-02-15 13:20:00,103.42,103.47,103.35,103.39,5500.0,84.8384,84.8794,84.781,84.8138,5500.0
2006-02-15 13:30:00,103.39,103.72,103.38,103.63,18600.0,84.8138,85.0845,84.8056,85.0107,18600.0
2006-02-15 13:40:00,103.64,103.71,103.64,103.68,15300.0,85.0189,85.0763,85.0189,85.0517,15300.0
2006-02-15 13:50:00,103.68,103.94,103.68,103.94,21300.0,85.0517,85.265,85.0517,85.265,21300.0
2006-02-15 14:00:00,103.89,103.93,103.62,103.68,10400.0,85.224,85.2568,85.0025,85.0517,10400.0
2006-02-15 14:10:00,103.67,103.7,103.55,103.69,8200.0,85.0435,85.0681,84.9451,85.0599,8200.0
2006-02-15 14:20:00,103.7,104.0,103.67,104.0,49700.0,85.0681,85.3142,85.0435,85.3142,49700.0
2006-02-15 14:30:00,104.04,104.26,104.04,104.17,26100.0,85.347,85.5275,85.347,85.4537,26100.0
2006-02-15 14:40:00,104.24,104.25,104.04,104.04,21100.0,85.5111,85.5193,85.347,85.347,21100.0
2006-02-15 14:50:00,104.07,104.18,104.01,104.14,41400.0,85.3716,85.4619,85.3224,85.4291,41400.0
2006-02-15 15:00:00,104.13,104.13,103.7,103.89,25600.0,85.4208,85.4208,85.0681,85.224,25600.0
2006-02-15 15:10:00,103.86,103.93,103.69,103.79,27800.0,85.1994,85.2568,85.0599,85.1419,27800.0
2006-02-15 15:20:00,103.79,104.12,103.79,103.89,46200.0,85.1419,85.4126,85.1419,85.224,46200.0
2006-02-15 15:30:00,103.87,104.12,103.87,104.08,48200.0,85.2076,85.4126,85.2076,85.3798,48200.0
2006-02-15 15:40:00,104.08,104.49,104.07,104.49,118600.0,85.3798,85.7162,85.3716,85.7162,118600.0
2006-02-15 15:50:00,104.49,104.5,104.27,104.33,103200.0,85.7162,85.7244,85.5357,85.5849,103200.0
2006-02-16 09:30:00,103.95,104.27,103.79,104.19,62200.0,85.2732,85.5357,85.1419,85.4701,62200.0
2006-02-16 09:40:00,104.19,104.31,103.45,103.59,107400.0,85.4701,85.5685,84.863,84.9779,107400.0
2006-02-16 09:50:00,103.59,103.59,102.78,102.91,75700.0,84.9779,84.9779,84.3134,84.42,75700.0
2006-02-16 10:00:00,102.91,103.03,102.76,102.98,30900.0,84.42,84.5185,84.297,84.4775,30900.0
2006-02-16 10:10:00,102.99,103.44,102.97,103.41,30700.0,84.4857,84.8548,84.4693,84.8302,30700.0
2006-02-16 10:20:00,103.41,103.43,103.14,103.29,15700.0,84.8302,84.8466,84.6087,84.7318,15700.0
2006-02-16 10:30:00,103.29,103.31,103.21,103.3,37000.0,84.7318,84.7482,84.6661,84.74,37000.0
2006-02-16 10:40:00,103.24,103.35,102.99,103.06,21200.0,84.6908,84.781,84.4857,84.5431,21200.0
2006-02-16 10:50:00,103.01,103.11,102.92,102.94,22600.0,84.5021,84.5841,84.4282,84.4447,22600.0
2006-02-16 11:00:00,102.88,103.19,102.88,103.09,12500.0,84.3954,84.6497,84.3954,84.5677,12500.0
2006-02-16 11:10:00,103.05,103.12,103.0,103.11,12900.0,84.5349,84.5923,84.4939,84.5841,12900.0
2006-02-16 11:20:00,103.15,103.24,103.1,103.24,10500.0,84.6169,84.6908,84.5759,84.6908,10500.0
2006-02-16 11:30:00,103.25,103.38,103.23,103.32,17800.0,84.699,84.8056,84.6826,84.7564,17800.0
2006-02-16 11:40:00,103.34,103.55,103.3,103.51,21700.0,84.7728,84.9451,84.74,84.9122,21700.0
2006-02-16 11:50:00,103.45,103.74,103.45,103.67,25300.0,84.863,85.1009,84.863,85.0435,25300.0
2006-02-16 12:00:00,103.68,103.96,103.67,103.81,36400.0,85.0517,85.2814,85.0435,85.1583,36400.0
2006-02-16 12:10:00,103.84,104.24,103.84,104.17,42200.0,85.183,85.5111,85.183,85.4537,42200.0
2006-02-16 12:20:00,104.19,104.43,104.19,104.3,31400.0,85.4701,85.6669,85.4701,85.5603,31400.0
2006-02-16 12:30:00,104.3,104.3,104.1,104.1,32600.0,85.5603,85.5603,85.3962,85.3962,32600.0
2006-02-16 12:40:00,104.08,104.08,103.78,103.8,14900.0,85.3798,85.3798,85.1337,85.1501,14900.0
2006-02-16 12:50:00,103.8,103.95,103.75,103.77,25900.0,85.1501,85.2732,85.1091,85.1255,25900.0
2006-02-16 13:00:00,103.77,103.79,103.66,103.76,13100.0,85.1255,85.1419,85.0353,85.1173,13100.0
2006-02-16 13:10:00,103.75,103.87,103.69,103.85,17600.0,85.1091,85.2076,85.0599,85.1912,17600.0
2006-02-16 13:20:00,103.85,103.92,103.82,103.89,11800.0,85.1912,85.2486,85.1665,85.224,11800.0
2006-02-16 13:30:00,103.9,104.14,103.9,104.05,16000.0,85.2322,85.4291,85.2322,85.3552,16000.0
2006-02-16 13:40:00,104.03,104.06,103.9,103.98,9800.0,85.3388,85.3634,85.2322,85.2978,9800.0
2006-02-16 13:50:00,103.97,103.99,103.79,103.9,19200.0,85.2896,85.306,85.1419,85.2322,19200.0
2006-02-16 14:00:00,103.9,104.1,103.89,104.08,23300.0,85.2322,85.3962,85.224,85.3798,23300.0
2006-02-16 14:10:00,104.06,104.07,103.86,103.95,15800.0,85.3634,85.3716,85.1994,85.2732,15800.0
2006-02-16 14:20:00,103.93,104.01,103.92,103.93,16000.0,85.2568,85.3224,85.2486,85.2568,16000.0
2006-02-16 14:30:00,103.92,104.1,103.9,104.04,28100.0,85.2486,85.3962,85.2322,85.347,28100.0
2006-02-16 14:40:00,104.06,104.21,104.01,104.09,22700.0,85.3634,85.4865,85.3224,85.388,22700.0
2006-02-16 14:50:00,104.12,104.18,104.08,104.15,16000.0,85.4126,85.4619,85.3798,85.4373,16000.0
2006-02-16 15:00:00,104.19,104.22,104.05,104.22,32400.0,85.4701,85.4947,85.3552,85.4947,32400.0
2006-02-16 15:10:00,104.22,104.59,104.22,104.43,57800.0,85.4947,85.7982,85.4947,85.6669,57800.0
2006-02-16 15:20:00,104.42,104.6,104.33,104.59,40000.0,85.6587,85.8064,85.5849,85.7982,40000.0
2006-02-16 15:30:00,104.6,104.79,104.57,104.79,70000.0,85.8064,85.9623,85.7818,85.9623,70000.0
2006-02-16 15:40:00,104.78,104.9,104.7,104.7,36200.0,85.9541,86.0525,85.8884,85.8884,36200.0
2006-02-16 15:50:00,104.7,104.7,104.33,104.48,104800.0,85.8884,85.8884,85.5849,85.708,104800.0
2006-02-17 09:30:00,104.7,104.85,104.11,104.13,152400.0,85.8884,86.0115,85.4044,85.4208,152400.0
2006-02-17 09:40:00,104.13,104.35,103.91,104.21,24600.0,85.4208,85.6013,85.2404,85.4865,24600.0
2006-02-17 09:50:00,104.17,104.38,104.0,104.29,24200.0,85.4537,85.6259,85.3142,85.5521,24200.0
2006-02-17 10:00:00,104.29,104.32,104.02,104.02,26000.0,85.5521,85.5767,85.3306,85.3306,26000.0
2006-02-17 10:10:00,104.06,104.37,103.92,104.33,38500.0,85.3634,85.6177,85.2486,85.5849,38500.0
2006-02-17 10:20:00,104.34,104.4,104.05,104.09,22800.0,85.5931,85.6423,85.3552,85.388,22800.0
2006-02-17 10:30:00,104.09,104.23,104.02,104.02,20800.0,85.388,85.5029,85.3306,85.3306,20800.0
2006-02-17 10:40:00,104.03,104.09,104.0,104.08,20000.0,85.3388,85.388,85.3142,85.3798,20000.0
2006-02-17 10:50:00,104.06,104.16,104.05,104.12,18800.0,85.3634,85.4455,85.3552,85.4126,18800.0
2006-02-17 11:00:00,104.12,104.3,104.12,104.27,20800.0,85.4126,85.5603,85.4126,85.5357,20800.0
2006-02-17 11:10:00,104.27,104.52,104.17,104.45,22700.0,85.5357,85.7408,85.4537,85.6834,22700.0
2006-02-17 11:20:00,104.38,104.4,104.25,104.36,15900.0,85.6259,85.6423,85.5193,85.6095,15900.0
2006-02-17 11:30:00,104.38,104.59,104.38,104.57,25400.0,85.6259,85.7982,85.6259,85.7818,25400.0
2006-02-17 11:40:00,104.57,104.83,104.57,104.75,42000.0,85.7818,85.9951,85.7818,85.9295,42000.0
2006-02-17 11:50:00,104.75,104.86,104.7,104.82,26200.0,85.9295,86.0197,85.8884,85.9869,26200.0
2006-02-17 12:00:00,104.82,104.9,104.77,104.82,19700.0,85.9869,86.0525,85.9459,85.9869,19700.0
2006-02-17 12:10:00,104.83,104.86,104.75,104.77,33300.0,85.9951,86.0197,85.9295,85.9459,33300.0
2006-02-17 12:20:00,104.83,104.92,104.81,104.87,19300.0,85.9951,86.0689,85.9787,86.0279,19300.0
2006-02-17 12:30:00,104.87,104.9,104.78,104.82,13300.0,86.0279,86.0525,85.9541,85.9869,13300.0
2006-02-17 12:40:00,104.84,104.9,104.73,104.78,36500.0,86.0033,86.0525,85.913,85.9541,36500.0
2006-02-17 12:50:00,104.83,104.89,104.69,104.83,12500.0,85.9951,86.0443,85.8802,85.9951,12500.0
2006-02-17 13:00:00,104.83,104.87,104.81,104.82,16300.0,85.9951,86.0279,85.9787,85.9869,16300.0
2006-02-17 13:10:00,104.82,104.85,104.75,104.82,10900.0,85.9869,86.0115,85.9295,85.9869,10900.0
2006-02-17 13:20:00,104.83,104.9,104.81,104.86,9600.0,85.9951,86.0525,85.9787,86.0197,9600.0
2006-02-17 13:30:00,104.84,104.95,104.75,104.9,9600.0,86.0033,86.0935,85.9295,86.0525,9600.0
2006-02-17 13:40:00,104.9,104.95,104.77,104.81,10300.0,86.0525,86.0935,85.9459,85.9787,10300.0
2006-02-17 13:50:00,104.82,104.95,104.82,104.89,8200.0,85.9869,86.0935,85.9869,86.0443,8200.0
2006-02-17 14:00:00,104.89,104.92,104.8,104.82,9600.0,86.0443,86.0689,85.9705,85.9869,9600.0
2006-02-17 14:10:00,104.83,104.85,104.81,104.85,5900.0,85.9951,86.0115,85.9787,86.0115,5900.0
2006-02-17 14:20:00,104.83,104.95,104.83,104.94,15300.0,85.9951,86.0935,85.9951,86.0853,15300.0
2006-02-17 14:30:00,104.94,105.0,104.9,104.93,24900.0,86.0853,86.1345,86.0525,86.0771,24900.0
2006-02-17 14:40:00,104.94,105.05,104.9,104.99,79300.0,86.0853,86.1756,86.0525,86.1263,79300.0
2006-02-17 14:50:00,104.99,105.11,104.99,105.06,49800.0,86.1263,86.2248,86.1263,86.1838,49800.0
2006-02-17 15:00:00,105.06,105.1,105.0,105.02,22500.0,86.1838,86.2166,86.1345,86.1509,22500.0
2006-02-17 15:10:00,105.02,105.03,104.99,105.02,57600.0,86.1509,86.1591,86.1263,86.1509,57600.0
2006-02-17 15:20:00,105.02,105.15,104.99,105.08,94500.0,86.1509,86.2576,86.1263,86.2002,94500.0
2006-02-17 15:30:00,105.06,105.06,105.0,105.02,23000.0,86.1838,86.1838,86.1345,86.1509,23000.0
2006-02-17 15:40:00,105.02,105.07,105.0,105.02,42900.0,86.1509,86.192,86.1345,86.1509,42900.0
2006-02-17 15:50:00,105.02,105.07,104.98,105.04,92800.0,86.1509,86.192,86.1181,86.1673,92800.0
2006-02-21 09:30:00,104.92,105.22,104.53,104.57,77600.0,86.0689,86.315,85.749,85.7818,77600.0
2006-02-21 09:40:00,104.58,104.7,104.42,104.45,65100.0,85.79,85.8884,85.6587,85.6834,65100.0
2006-02-21 09:50:00,104.42,104.87,104.4,104.72,41600.0,85.6587,86.0279,85.6423,85.9048,41600.0
2006-02-21 10:00:00,104.76,104.85,104.6,104.68,20900.0,85.9377,86.0115,85.8064,85.872,20900.0
2006-02-21 10:10:00,104.68,104.78,104.58,104.78,47300.0,85.872,85.9541,85.79,85.9541,47300.0
2006-02-21 10:20:00,104.78,104.78,104.58,104.65,55700.0,85.9541,85.9541,85.79,85.8474,55700.0
2006-02-21 10:30:00,104.66,104.75,104.64,104.71,34700.0,85.8556,85.9295,85.8392,85.8966,34700.0
2006-02-21 10:40:00,104.71,104.8,104.69,104.78,26400.0,85.8966,85.9705,85.8802,85.9541,26400.0
2006-02-21 10:50:00,104.77,104.81,104.66,104.69,28600.0,85.9459,85.9787,85.8556,85.8802,28600.0
2006-02-21 11:00:00,104.71,104.87,104.66,104.87,45200.0,85.8966,86.0279,85.8556,86.0279,45200.0
2006-02-21 11:10:00,104.87,104.93,104.8,104.93,50600.0,86.0279,86.0771,85.9705,86.0771,50600.0
2006-02-21 11:20:00,104.93,105.17,104.9,105.17,59900.0,86.0771,86.274,86.0525,86.274,59900.0
2006-02-21 11:30:00,105.19,105.34,105.16,105.19,32300.0,86.2904,86.4134,86.2658,86.2904,32300.0
2006-02-21 11:40:00,105.15,105.17,104.92,105.03,46400.0,86.2576,86.274,86.0689,86.1591,46400.0
2006-02-21 11:50:00,105.03,105.19,105.0,105.08,41600.0,86.1591,86.2904,86.1345,86.2002,41600.0
2006-02-21 12:00:00,105.08,105.27,105.08,105.11,51200.0,86.2002,86.356,86.2002,86.2248,51200.0
2006-02-21 12:10:00,105.12,105.25,105.03,105.18,37600.0,86.233,86.3396,86.1591,86.2822,37600.0
2006-02-21 12:20:00,105.18,105.35,105.11,105.19,45900.0,86.2822,86.4216,86.2248,86.2904,45900.0
2006-02-21 12:30:00,105.35,105.35,105.1,105.17,15800.0,86.4216,86.4216,86.2166,86.274,15800.0
2006-02-21 12:40:00,105.18,105.25,105.12,105.2,12600.0,86.2822,86.3396,86.233,86.2986,12600.0
2006-02-21 12:50:00,105.23,105.27,105.12,105.12,17500.0,86.3232,86.356,86.233,86.233,17500.0
2006-02-21 13:00:00,105.1,105.26,105.09,105.26,37300.0,86.2166,86.3478,86.2084,86.3478,37300.0
2006-02-21 13:10:00,105.26,105.26,105.21,105.23,24500.0,86.3478,86.3478,86.3068,86.3232,24500.0
2006-02-21 13:20:00,105.21,105.22,105.08,105.09,29700.0,86.3068,86.315,86.2002,86.2084,29700.0
2006-02-21 13:30:00,105.08,105.15,105.08,105.15,34400.0,86.2002,86.2576,86.2002,86.2576,34400.0
2006-02-21 13:40:00,105.14,105.28,105.08,105.25,32000.0,86.2494,86.3642,86.2002,86.3396,32000.0
2006-02-21 13:50:00,105.24,105.36,105.21,105.24,21800.0,86.3314,86.4299,86.3068,86.3314,21800.0
2006-02-21 14:00:00,105.21,105.39,105.17,105.2,51500.0,86.3068,86.4545,86.274,86.2986,51500.0
2006-02-21 14:10:00,105.18,105.22,105.02,105.1,66800.0,86.2822,86.315,86.1509,86.2166,66800.0
2006-02-21 14:20:00,105.09,105.18,104.95,104.95,35900.0,86.2084,86.2822,86.0935,86.0935,35900.0
2006-02-21 14:30:00,104.98,105.11,104.85,104.98,69200.0,86.1181,86.2248,86.0115,86.1181,69200.0
2006-02-21 14:40:00,104.98,105.05,104.86,105.0,29900.0,86.1181,86.1756,86.0197,86.1345,29900.0
2006-02-21 14:50:00,104.98,105.03,104.86,104.91,40700.0,86.1181,86.1591,86.0197,86.0607,40700.0
2006-02-21 15:00:00,104.92,105.23,104.91,105.18,60900.0,86.0689,86.3232,86.0607,86.2822,60900.0
2006-02-21 15:10:00,105.17,105.19,105.04,105.1,54400.0,86.274,86.2904,86.1673,86.2166,54400.0
2006-02-21 15:20:00,105.12,105.26,105.06,105.06,16600.0,86.233,86.3478,86.1838,86.1838,16600.0
2006-02-21 15:30:00,105.1,105.21,105.08,105.15,24000.0,86.2166,86.3068,86.2002,86.2576,24000.0
2006-02-21 15:40:00,105.15,105.4,105.14,105.26,33600.0,86.2576,86.4627,86.2494,86.3478,33600.0
2006-02-21 15:50:00,105.27,105.27,105.08,105.09,191900.0,86.356,86.356,86.2002,86.2084,191900.0
2006-02-22 09:30:00,105.0,105.5,105.0,105.26,260600.0,86.1345,86.5447,86.1345,86.3478,260600.0
2006-02-22 09:40:00,105.27,105.65,105.27,105.6,62700.0,86.356,86.6677,86.356,86.6267,62700.0
2006-02-22 09:50:00,105.55,105.99,105.55,105.86,84000.0,86.5857,86.9467,86.5857,86.84,84000.0
2006-02-22 10:00:00,105.87,105.98,105.78,105.89,63900.0,86.8482,86.9385,86.7744,86.8646,63900.0
2006-02-22 10:10:00,105.88,105.89,105.6,105.75,32000.0,86.8564,86.8646,86.6267,86.7498,32000.0
2006-02-22 10:20:00,105.75,105.9,105.75,105.84,29300.0,86.7498,86.8728,86.7498,86.8236,29300.0
2006-02-22 10:30:00,105.78,105.9,105.61,105.65,69100.0,86.7744,86.8728,86.6349,86.6677,69100.0
2006-02-22 10:40:00,105.66,105.69,105.51,105.63,27300.0,86.676,86.7006,86.5529,86.6513,27300.0
2006-02-22 10:50:00,105.63,105.8,105.6,105.65,34400.0,86.6513,86.7908,86.6267,86.6677,34400.0
2006-02-22 11:00:00,105.65,105.7,105.59,105.66,56700.0,86.6677,86.7088,86.6185,86.676,56700.0
2006-02-22 11:10:00,105.66,105.85,105.66,105.85,22400.0,86.676,86.8318,86.676,86.8318,22400.0
2006-02-22 11:20:00,105.85,105.96,105.81,105.95,50000.0,86.8318,86.922,86.799,86.9138,50000.0
2006-02-22 11:30:00,105.96,106.47,105.96,106.45,88600.0,86.922,87.3404,86.922,87.324,88600.0
2006-02-22 11:40:00,106.46,106.47,106.33,106.47,26400.0,87.3322,87.3404,87.2256,87.3404,26400.0
2006-02-22 11:50:00,106.4,106.8,106.37,106.68,43900.0,87.283,87.6111,87.2584,87.5127,43900.0
2006-02-22 12:00:00,106.67,106.75,106.55,106.66,32700.0,87.5045,87.5701,87.406,87.4963,32700.0
2006-02-22 12:10:00,106.67,106.92,106.67,106.73,50200.0,87.5045,87.7096,87.5045,87.5537,50200.0
2006-02-22 12:20:00,106.72,106.74,106.57,106.63,24300.0,87.5455,87.5619,87.4224,87.4717,24300.0
2006-02-22 12:30:00,106.63,106.71,106.26,106.26,49300.0,87.4717,87.5373,87.1681,87.1681,49300.0
2006-02-22 12:40:00,106.39,106.43,105.75,105.88,68300.0,87.2748,87.3076,86.7498,86.8564,68300.0
2006-02-22 12:50:00,105.89,106.04,105.8,105.94,62900.0,86.8646,86.9877,86.7908,86.9056,62900.0
2006-02-22 13:00:00,105.94,106.0,105.62,105.74,66500.0,86.9056,86.9549,86.6431,86.7416,66500.0
2006-02-22 13:10:00,105.74,105.75,105.69,105.75,36500.0,86.7416,86.7498,86.7006,86.7498,36500.0
2006-02-22 13:20:00,105.75,105.85,105.69,105.81,94600.0,86.7498,86.8318,86.7006,86.799,94600.0
2006-02-22 13:30:00,105.8,105.97,105.75,105.88,68700.0,86.7908,86.9303,86.7498,86.8564,68700.0
2006-02-22 13:40:00,105.87,105.87,105.68,105.83,20800.0,86.8482,86.8482,86.6924,86.8154,20800.0
2006-02-22 13:50:00,105.79,105.86,105.77,105.78,27800.0,86.7826,86.84,86.7662,86.7744,27800.0
2006-02-22 14:00:00,105.78,105.86,105.69,105.8,41100.0,86.7744,86.84,86.7006,86.7908,41100.0
2006-02-22 14:10:00,105.8,106.03,105.8,105.97,28200.0,86.7908,86.9795,86.7908,86.9303,28200.0
2006-02-22 14:20:00,105.97,106.09,105.97,106.02,18400.0,86.9303,87.0287,86.9303,86.9713,18400.0
2006-02-22 14:30:00,106.01,106.07,105.95,106.03,37100.0,86.9631,87.0123,86.9138,86.9795,37100.0
2006-02-22 14:40:00,106.03,106.18,105.89,106.06,34200.0,86.9795,87.1025,86.8646,87.0041,34200.0
2006-02-22 14:50:00,106.07,106.23,106.04,106.16,35800.0,87.0123,87.1435,86.9877,87.0861,35800.0
2006-02-22 15:00:00,106.16,106.23,106.01,106.01,36400.0,87.0861,87.1435,86.9631,86.9631,36400.0
2006-02-22 15:10:00,106.0,106.14,105.9,106.14,49000.0,86.9549,87.0697,86.8728,87.0697,49000.0
2006-02-22 15:20:00,106.15,106.32,106.15,106.28,60800.0,87.0779,87.2174,87.0779,87.1846,60800.0
2006-02-22 15:30:00,106.27,106.68,106.24,106.53,82000.0,87.1764,87.5127,87.1517,87.3896,82000.0
2006-02-22 15:40:00,106.49,106.51,106.18,106.35,54200.0,87.3568,87.3732,87.1025,87.242,54200.0
2006-02-22 15:50:00,106.35,106.54,106.27,106.27,71100.0,87.242,87.3978,87.1764,87.1764,71100.0
2006-02-23 09:30:00,106.65,106.75,106.42,106.53,56500.0,87.4881,87.5701,87.2994,87.3896,56500.0
2006-02-23 09:40:00,106.52,106.55,106.13,106.55,37000.0,87.3814,87.406,87.0615,87.406,37000.0
2006-02-23 09:50:00,106.55,106.58,106.36,106.4,46200.0,87.406,87.4307,87.2502,87.283,46200.0
2006-02-23 10:00:00,106.47,106.49,106.21,106.36,23200.0,87.3404,87.3568,87.1271,87.2502,23200.0
2006-02-23 10:10:00,106.36,106.63,106.36,106.62,27000.0,87.2502,87.4717,87.2502,87.4635,27000.0
2006-02-23 10:20:00,106.62,106.72,106.59,106.67,31400.0,87.4635,87.5455,87.4389,87.5045,31400.0
2006-02-23 10:30:00,106.67,106.99,106.66,106.97,32400.0,87.5045,87.767,87.4963,87.7506,32400.0
2006-02-23 10:40:00,107.0,107.16,106.73,106.82,35200.0,87.7752,87.9064,87.5537,87.6275,35200.0
2006-02-23 10:50:00,106.75,107.0,106.7,106.9,32800.0,87.5701,87.7752,87.5291,87.6932,32800.0
2006-02-23 11:00:00,106.9,107.17,106.9,107.05,31100.0,87.6932,87.9146,87.6932,87.8162,31100.0
2006-02-23 11:10:00,107.05,107.13,106.77,106.85,26600.0,87.8162,87.8818,87.5865,87.6521,26600.0
2006-02-23 11:20:00,106.87,107.2,106.87,107.2,19100.0,87.6685,87.9393,87.6685,87.9393,19100.0
2006-02-23 11:30:00,107.13,107.26,107.06,107.22,21500.0,87.8818,87.9885,87.8244,87.9557,21500.0
2006-02-23 11:40:00,107.25,107.25,107.01,107.12,21900.0,87.9803,87.9803,87.7834,87.8736,21900.0
2006-02-23 11:50:00,107.12,107.16,106.99,107.01,29600.0,87.8736,87.9064,87.767,87.7834,29600.0
2006-02-23 12:00:00,107.0,107.12,106.97,107.12,32400.0,87.7752,87.8736,87.7506,87.8736,32400.0
2006-02-23 12:10:00,107.12,107.19,106.99,107.12,22100.0,87.8736,87.9311,87.767,87.8736,22100.0
2006-02-23 12:20:00,107.11,107.25,107.11,107.22,24000.0,87.8654,87.9803,87.8654,87.9557,24000.0
2006-02-23 12:30:00,107.21,107.43,107.21,107.37,28300.0,87.9475,88.1279,87.9475,88.0787,28300.0
2006-02-23 12:40:00,107.33,107.5,107.27,107.41,26700.0,88.0459,88.1854,87.9967,88.1115,26700.0
2006-02-23 12:50:00,107.41,107.45,107.29,107.34,10600.0,88.1115,88.1443,88.0131,88.0541,10600.0
2006-02-23 13:00:00,107.31,107.32,107.23,107.31,9400.0,88.0295,88.0377,87.9639,88.0295,9400.0
2006-02-23 13:10:00,107.32,107.44,107.25,107.41,10400.0,88.0377,88.1361,87.9803,88.1115,10400.0
2006-02-23 13:20:00,107.4,107.4,107.17,107.26,25200.0,88.1033,88.1033,87.9146,87.9885,25200.0
2006-02-23 13:30:00,107.26,107.33,107.02,107.03,10800.0,87.9885,88.0459,87.7916,87.7998,10800.0
2006-02-23 13:40:00,107.07,107.42,107.01,107.38,15500.0,87.8326,88.1197,87.7834,88.0869,15500.0
2006-02-23 13:50:00,107.38,107.49,107.34,107.4,19200.0,88.0869,88.1772,88.0541,88.1033,19200.0
2006-02-23 14:00:00,107.37,107.4,107.17,107.24,12100.0,88.0787,88.1033,87.9146,87.9721,12100.0
2006-02-23 14:10:00,107.24,107.26,107.07,107.11,20300.0,87.9721,87.9885,87.8326,87.8654,20300.0
2006-02-23 14:20:00,107.12,107.22,107.07,107.15,15800.0,87.8736,87.9557,87.8326,87.8982,15800.0
2006-02-23 14:30:00,107.15,107.23,107.1,107.19,16400.0,87.8982,87.9639,87.8572,87.9311,16400.0
2006-02-23 14:40:00,107.23,107.35,107.19,107.32,16900.0,87.9639,88.0623,87.9311,88.0377,16900.0
2006-02-23 14:50:00,107.31,107.33,107.13,107.27,17400.0,88.0295,88.0459,87.8818,87.9967,17400.0
2006-02-23 15:00:00,107.29,107.32,107.14,107.15,13300.0,88.0131,88.0377,87.89,87.8982,13300.0
2006-02-23 15:10:00,107.14,107.24,107.05,107.07,14700.0,87.89,87.9721,87.8162,87.8326,14700.0
2006-02-23 15:20:00,107.08,107.27,106.98,106.99,31100.0,87.8408,87.9967,87.7588,87.767,31100.0
2006-02-23 15:30:00,107.01,107.11,106.87,106.98,31200.0,87.7834,87.8654,87.6685,87.7588,31200.0
2006-02-23 15:40:00,106.99,107.03,106.94,107.01,106200.0,87.767,87.7998,87.726,87.7834,106200.0
2006-02-23 15:50:00,107.02,107.07,106.79,106.8,87100.0,87.7916,87.8326,87.6029,87.6111,87100.0
2006-02-24 09:30:00,107.4,107.62,107.19,107.39,95900.0,88.1033,88.2838,87.9311,88.0951,95900.0
2006-02-24 09:40:00,107.31,107.63,107.18,107.25,35800.0,88.0295,88.292,87.9229,87.9803,35800.0
2006-02-24 09:50:00,107.28,107.38,106.9,106.95,43900.0,88.0049,88.0869,87.6932,87.7342,43900.0
2006-02-24 10:00:00,106.94,107.25,106.94,107.19,27200.0,87.726,87.9803,87.726,87.9311,27200.0
2006-02-24 10:10:00,107.19,107.32,107.05,107.15,34300.0,87.9311,88.0377,87.8162,87.8982,34300.0
2006-02-24 10:20:00,107.15,107.18,106.83,107.02,38100.0,87.8982,87.9229,87.6357,87.7916,38100.0
2006-02-24 10:30:00,107.0,107.09,106.75,106.9,50000.0,87.7752,87.849,87.5701,87.6932,50000.0
2006-02-24 10:40:00,106.91,106.92,106.78,106.86,23100.0,87.7014,87.7096,87.5947,87.6603,23100.0
2006-02-24 10:50:00,106.86,107.05,106.78,107.04,27500.0,87.6603,87.8162,87.5947,87.808,27500.0
2006-02-24 11:00:00,107.03,107.15,106.9,107.06,30400.0,87.7998,87.8982,87.6932,87.8244,30400.0
2006-02-24 11:10:00,107.06,107.19,106.99,107.16,20100.0,87.8244,87.9311,87.767,87.9064,20100.0
2006-02-24 11:20:00,107.18,107.41,107.15,107.2,21400.0,87.9229,88.1115,87.8982,87.9393,21400.0
2006-02-24 11:30:00,107.18,107.3,107.11,107.22,10900.0,87.9229,88.0213,87.8654,87.9557,10900.0
2006-02-24 11:40:00,107.23,107.23,107.05,107.13,19800.0,87.9639,87.9639,87.8162,87.8818,19800.0
2006-02-24 11:50:00,107.05,107.18,107.02,107.16,16500.0,87.8162,87.9229,87.7916,87.9064,16500.0
2006-02-24 12:00:00,107.16,107.16,106.9,106.91,33400.0,87.9064,87.9064,87.6932,87.7014,33400.0
2006-02-24 12:10:00,106.91,107.15,106.8,107.15,40600.0,87.7014,87.8982,87.6111,87.8982,40600.0
2006-02-24 12:20:00,107.18,107.35,107.03,107.05,25600.0,87.9229,88.0623,87.7998,87.8162,25600.0
2006-02-24 12:30:00,107.05,107.28,107.02,107.2,22200.0,87.8162,88.0049,87.7916,87.9393,22200.0
2006-02-24 12:40:00,107.19,107.22,107.07,107.08,10600.0,87.9311,87.9557,87.8326,87.8408,10600.0
2006-02-24 12:50:00,107.06,107.2,107.05,107.14,20400.0,87.8244,87.9393,87.8162,87.89,20400.0
2006-02-24 13:00:00,107.14,107.2,106.94,107.07,31800.0,87.89,87.9393,87.726,87.8326,31800.0
2006-02-24 13:10:00,107.05,107.15,106.94,107.07,23000.0,87.8162,87.8982,87.726,87.8326,23000.0
2006-02-24 13:20:00,107.04,107.37,106.96,107.33,36800.0,87.808,88.0787,87.7424,88.0459,36800.0
2006-02-24 13:30:00,107.33,107.39,107.23,107.3,14000.0,88.0459,88.0951,87.9639,88.0213,14000.0
2006-02-24 13:40:00,107.25,107.35,107.05,107.05,35800.0,87.9803,88.0623,87.8162,87.8162,35800.0
2006-02-24 13:50:00,107.03,107.17,106.91,107.13,44400.0,87.7998,87.9146,87.7014,87.8818,44400.0
2006-02-24 14:00:00,107.12,107.28,107.12,107.18,11900.0,87.8736,88.0049,87.8736,87.9229,11900.0
2006-02-24 14:10:00,107.18,107.18,106.91,107.12,33100.0,87.9229,87.9229,87.7014,87.8736,33100.0
2006-02-24 14:20:00,107.13,107.15,106.98,106.99,21600.0,87.8818,87.8982,87.7588,87.767,21600.0
2006-02-24 14:30:00,107.03,107.25,106.96,107.18,24900.0,87.7998,87.9803,87.7424,87.9229,24900.0
2006-02-24 14:40:00,107.2,107.24,107.14,107.2,27800.0,87.9393,87.9721,87.89,87.9393,27800.0
2006-02-24 14:50:00,107.2,107.5,107.2,107.42,39200.0,87.9393,88.1854,87.9393,88.1197,39200.0
2006-02-24 15:00:00,107.46,107.5,107.21,107.21,42700.0,88.1525,88.1854,87.9475,87.9475,42700.0
2006-02-24 15:10:00,107.21,107.21,107.08,107.08,38400.0,87.9475,87.9475,87.8408,87.8408,38400.0
2006-02-24 15:20:00,107.08,107.2,107.05,107.16,33900.0,87.8408,87.9393,87.8162,87.9064,33900.0
2006-02-24 15:30:00,107.15,107.19,107.0,107.19,49400.0,87.8982,87.9311,87.7752,87.9311,49400.0
2006-02-24 15:40:00,107.18,107.29,107.03,107.03,59600.0,87.9229,88.0131,87.7998,87.7998,59600.0
2006-02-24 15:50:00,107.06,107.18,107.0,107.18,42100.0,87.8244,87.9229,87.7752,87.9229,42100.0
2006-02-27 09:30:00,107.37,107.64,107.3,107.54,38900.0,88.0787,88.3002,88.0213,88.2182,38900.0
2006-02-27 09:40:00,107.52,107.97,107.49,107.79,20000.0,88.2018,88.5709,88.1772,88.4233,20000.0
2006-02-27 09:50:00,107.71,107.88,107.62,107.62,16900.0,88.3576,88.4971,88.2838,88.2838,16900.0
2006-02-27 10:00:00,107.62,107.74,107.13,107.28,46300.0,88.2838,88.3822,87.8818,88.0049,46300.0
2006-02-27 10:10:00,107.28,107.28,106.88,106.88,33100.0,88.0049,88.0049,87.6768,87.6768,33100.0
2006-02-27 10:20:00,106.88,107.42,106.88,107.42,28100.0,87.6768,88.1197,87.6768,88.1197,28100.0
2006-02-27 10:30:00,107.42,107.54,107.22,107.22,20200.0,88.1197,88.2182,87.9557,87.9557,20200.0
2006-02-27 10:40:00,107.23,107.43,107.21,107.34,23400.0,87.9639,88.1279,87.9475,88.0541,23400.0
2006-02-27 10:50:00,107.36,107.36,107.15,107.19,44200.0,88.0705,88.0705,87.8982,87.9311,44200.0
2006-02-27 11:00:00,107.2,107.3,107.16,107.3,26500.0,87.9393,88.0213,87.9064,88.0213,26500.0
2006-02-27 11:10:00,107.3,107.54,107.25,107.47,18100.0,88.0213,88.2182,87.9803,88.1607,18100.0
2006-02-27 11:20:00,107.37,107.6,107.37,107.6,11600.0,88.0787,88.2674,88.0787,88.2674,11600.0
2006-02-27 11:30:00,107.57,107.57,107.41,107.48,51400.0,88.2428,88.2428,88.1115,88.1689,51400.0
2006-02-27 11:40:00,107.48,107.68,107.45,107.63,25300.0,88.1689,88.333,88.1443,88.292,25300.0
2006-02-27 11:50:00,107.62,107.91,107.61,107.91,24800.0,88.2838,88.5217,88.2756,88.5217,24800.0
2006-02-27 12:00:00,107.91,108.25,107.88,108.1,51500.0,88.5217,88.8006,88.4971,88.6776,51500.0
2006-02-27 12:10:00,108.05,108.42,108.05,108.38,55400.0,88.6365,88.9401,88.6365,88.9072,55400.0
2006-02-27 12:20:00,108.37,108.37,108.12,108.15,23200.0,88.899,88.899,88.694,88.7186,23200.0
2006-02-27 12:30:00,108.14,108.17,108.04,108.07,23000.0,88.7104,88.735,88.6283,88.6529,23000.0
2006-02-27 12:40:00,108.08,108.15,108.08,108.13,24400.0,88.6611,88.7186,88.6611,88.7022,24400.0
2006-02-27 12:50:00,108.12,108.27,108.12,108.24,10400.0,88.694,88.817,88.694,88.7924,10400.0
2006-02-27 13:00:00,108.24,108.27,108.2,108.23,10400.0,88.7924,88.817,88.7596,88.7842,10400.0
2006-02-27 13:10:00,108.24,108.24,108.13,108.15,11300.0,88.7924,88.7924,88.7022,88.7186,11300.0
2006-02-27 13:20:00,108.17,108.17,108.01,108.11,14900.0,88.735,88.735,88.6037,88.6858,14900.0
2006-02-27 13:30:00,108.11,108.25,108.07,108.22,18700.0,88.6858,88.8006,88.6529,88.776,18700.0
2006-02-27 13:40:00,108.21,108.3,108.2,108.24,15800.0,88.7678,88.8416,88.7596,88.7924,15800.0
2006-02-27 13:50:00,108.25,108.33,108.23,108.25,20200.0,88.8006,88.8662,88.7842,88.8006,20200.0
2006-02-27 14:00:00,108.27,108.51,108.25,108.42,37500.0,88.817,89.0139,88.8006,88.9401,37500.0
2006-02-27 14:10:00,108.44,108.48,108.36,108.37,38600.0,88.9565,88.9893,88.8908,88.899,38600.0
2006-02-27 14:20:00,108.36,108.41,108.34,108.35,19400.0,88.8908,88.9319,88.8744,88.8826,19400.0
2006-02-27 14:30:00,108.34,108.43,108.34,108.39,29500.0,88.8744,88.9483,88.8744,88.9154,29500.0
2006-02-27 14:40:00,108.4,108.54,108.35,108.5,28800.0,88.9237,89.0385,88.8826,89.0057,28800.0
2006-02-27 14:50:00,108.48,108.63,108.43,108.54,32200.0,88.9893,89.1123,88.9483,89.0385,32200.0
2006-02-27 15:00:00,108.54,108.63,108.45,108.45,24600.0,89.0385,89.1123,88.9647,88.9647,24600.0
2006-02-27 15:10:00,108.44,108.63,108.42,108.61,35700.0,88.9565,89.1123,88.9401,89.0959,35700.0
2006-02-27 15:20:00,108.6,108.64,108.56,108.64,50100.0,89.0877,89.1205,89.0549,89.1205,50100.0
2006-02-27 15:30:00,108.63,108.76,108.39,108.39,66700.0,89.1123,89.219,88.9154,88.9154,66700.0
2006-02-27 15:40:00,108.39,108.82,108.39,108.79,74300.0,88.9154,89.2682,88.9154,89.2436,74300.0
2006-02-27 15:50:00,108.8,108.83,108.64,108.65,79300.0,89.2518,89.2764,89.1205,89.1287,79300.0
2006-02-28 09:30:00,108.45,108.54,108.11,108.26,78300.0,88.9647,89.0385,88.6858,88.8088,78300.0
2006-02-28 09:40:00,108.31,108.47,108.13,108.37,58400.0,88.8498,88.9811,88.7022,88.899,58400.0
2006-02-28 09:50:00,108.37,108.37,107.9,108.15,37300.0,88.899,88.899,88.5135,88.7186,37300.0
2006-02-28 10:00:00,108.15,108.15,107.79,107.8,36900.0,88.7186,88.7186,88.4233,88.4315,36900.0
2006-02-28 10:10:00,107.8,107.8,107.17,107.33,84700.0,88.4315,88.4315,87.9146,88.0459,84700.0
2006-02-28 10:20:00,107.43,107.68,107.13,107.21,33000.0,88.1279,88.333,87.8818,87.9475,33000.0
2006-02-28 10:30:00,107.2,107.22,106.83,107.0,58500.0,87.9393,87.9557,87.6357,87.7752,58500.0
2006-02-28 10:40:00,106.95,107.16,106.9,106.96,34500.0,87.7342,87.9064,87.6932,87.7424,34500.0
2006-02-28 10:50:00,106.98,107.05,106.85,106.85,57300.0,87.7588,87.8162,87.6521,87.6521,57300.0
2006-02-28 11:00:00,106.86,107.13,106.86,107.06,36500.0,87.6603,87.8818,87.6603,87.8244,36500.0
2006-02-28 11:10:00,107.05,107.08,106.9,107.01,33700.0,87.8162,87.8408,87.6932,87.7834,33700.0
2006-02-28 11:20:00,107.04,107.25,107.01,107.2,32000.0,87.808,87.9803,87.7834,87.9393,32000.0
2006-02-28 11:30:00,107.2,107.29,107.11,107.22,32200.0,87.9393,88.0131,87.8654,87.9557,32200.0
2006-02-28 11:40:00,107.21,107.33,107.21,107.22,27500.0,87.9475,88.0459,87.9475,87.9557,27500.0
2006-02-28 11:50:00,107.25,107.33,107.2,107.22,19100.0,87.9803,88.0459,87.9393,87.9557,19100.0
2006-02-28 12:00:00,107.21,107.25,106.95,107.08,38300.0,87.9475,87.9803,87.7342,87.8408,38300.0
2006-02-28 12:10:00,107.08,107.09,106.93,106.99,28800.0,87.8408,87.849,87.7178,87.767,28800.0
2006-02-28 12:20:00,107.0,107.05,106.9,106.93,26800.0,87.7752,87.8162,87.6932,87.7178,26800.0
2006-02-28 12:30:00,106.9,107.12,106.88,106.93,47500.0,87.6932,87.8736,87.6768,87.7178,47500.0
2006-02-28 12:40:00,106.94,107.0,106.92,107.0,20700.0,87.726,87.7752,87.7096,87.7752,20700.0
2006-02-28 12:50:00,106.99,107.06,106.96,107.02,14900.0,87.767,87.8244,87.7424,87.7916,14900.0
2006-02-28 13:00:00,107.04,107.18,107.04,107.09,11300.0,87.808,87.9229,87.808,87.849,11300.0
2006-02-28 13:10:00,107.06,107.11,107.02,107.04,15300.0,87.8244,87.8654,87.7916,87.808,15300.0
2006-02-28 13:20:00,107.06,107.09,106.97,107.01,11600.0,87.8244,87.849,87.7506,87.7834,11600.0
2006-02-28 13:30:00,107.0,107.22,107.0,107.19,27900.0,87.7752,87.9557,87.7752,87.9311,27900.0
2006-02-28 13:40:00,107.15,107.21,107.06,107.13,21300.0,87.8982,87.9475,87.8244,87.8818,21300.0
2006-02-28 13:50:00,107.13,107.13,106.96,106.98,22600.0,87.8818,87.8818,87.7424,87.7588,22600.0
2006-02-28 14:00:00,106.99,107.22,106.85,107.14,57500.0,87.767,87.9557,87.6521,87.89,57500.0
2006-02-28 14:10:00,107.13,107.14,106.99,107.11,18400.0,87.8818,87.89,87.767,87.8654,18400.0
2006-02-28 14:20:00,107.13,107.15,107.01,107.15,32600.0,87.8818,87.8982,87.7834,87.8982,32600.0
2006-02-28 14:30:00,107.14,107.15,107.07,107.12,20000.0,87.89,87.8982,87.8326,87.8736,20000.0
2006-02-28 14:40:00,107.11,107.14,107.0,107.0,25200.0,87.8654,87.89,87.7752,87.7752,25200.0
2006-02-28 14:50:00,107.01,107.1,106.97,107.07,39000.0,87.7834,87.8572,87.7506,87.8326,39000.0
2006-02-28 15:00:00,107.07,107.14,106.94,107.01,49100.0,87.8326,87.89,87.726,87.7834,49100.0
2006-02-28 15:10:00,107.02,107.14,106.97,107.01,40800.0,87.7916,87.89,87.7506,87.7834,40800.0
2006-02-28 15:20:00,107.03,107.17,107.01,107.12,55000.0,87.7998,87.9146,87.7834,87.8736,55000.0
2006-02-28 15:30:00,107.12,107.16,107.06,107.16,37800.0,87.8736,87.9064,87.8244,87.9064,37800.0
2006-02-28 15:40:00,107.16,107.38,106.95,106.96,40000.0,87.9064,88.0869,87.7342,87.7424,40000.0
2006-02-28 15:50:00,107.0,107.17,107.0,107.1,72500.0,87.7752,87.9146,87.7752,87.8572,72500.0
2006-03-01 09:30:00,109.75,110.44,109.75,109.99,218900.0,90.0311,90.5971,90.0311,90.228,218900.0
2006-03-01 09:40:00,109.99,109.99,109.18,109.46,136700.0,90.228,90.228,89.5635,89.7932,136700.0
2006-03-01 09:50:00,109.59,109.98,109.46,109.84,104500.0,89.8998,90.2198,89.7932,90.1049,104500.0
2006-03-01 10:00:00,109.84,109.89,109.49,109.6,91300.0,90.1049,90.1459,89.8178,89.908,91300.0
2006-03-01 10:10:00,109.6,109.64,109.24,109.25,41000.0,89.908,89.9409,89.6127,89.6209,41000.0
2006-03-01 10:20:00,109.22,109.23,108.79,108.98,79800.0,89.5963,89.6045,89.2436,89.3994,79800.0
2006-03-01 10:30:00,108.98,109.13,108.85,108.99,69100.0,89.3994,89.5225,89.2928,89.4076,69100.0
2006-03-01 10:40:00,108.99,109.15,108.92,109.15,44100.0,89.4076,89.5389,89.3502,89.5389,44100.0
2006-03-01 10:50:00,109.15,109.34,109.1,109.21,74000.0,89.5389,89.6948,89.4979,89.5881,74000.0
2006-03-01 11:00:00,109.21,109.26,108.85,108.85,36600.0,89.5881,89.6291,89.2928,89.2928,36600.0
2006-03-01 11:10:00,108.8,108.92,108.62,108.89,45400.0,89.2518,89.3502,89.1041,89.3256,45400.0
2006-03-01 11:20:00,108.86,109.0,108.78,108.97,30600.0,89.301,89.4158,89.2354,89.3912,30600.0
2006-03-01 11:30:00,108.97,109.21,108.95,109.21,32000.0,89.3912,89.5881,89.3748,89.5881,32000.0
2006-03-01 11:40:00,109.22,109.23,109.13,109.23,26100.0,89.5963,89.6045,89.5225,89.6045,26100.0
2006-03-01 11:50:00,109.23,109.28,109.05,109.09,31400.0,89.6045,89.6455,89.4569,89.4897,31400.0
2006-03-01 12:00:00,109.16,109.35,109.16,109.18,21700.0,89.5471,89.703,89.5471,89.5635,21700.0
2006-03-01 12:10:00,109.18,109.24,109.11,109.14,14300.0,89.5635,89.6127,89.5061,89.5307,14300.0
2006-03-01 12:20:00,109.11,109.14,109.0,109.04,15800.0,89.5061,89.5307,89.4158,89.4487,15800.0
2006-03-01 12:30:00,109.05,109.58,109.01,109.27,65000.0,89.4569,89.8916,89.4241,89.6373,65000.0
2006-03-01 12:40:00,109.27,109.5,109.27,109.4,39300.0,89.6373,89.826,89.6373,89.744,39300.0
2006-03-01 12:50:00,109.45,109.53,109.05,109.07,81300.0,89.785,89.8506,89.4569,89.4733,81300.0
2006-03-01 13:00:00,109.06,109.17,108.62,108.76,54200.0,89.4651,89.5553,89.1041,89.219,54200.0
2006-03-01 13:10:00,108.73,109.33,108.73,109.31,24800.0,89.1944,89.6866,89.1944,89.6702,24800.0
2006-03-01 13:20:00,109.28,109.3,109.21,109.29,20700.0,89.6455,89.6619,89.5881,89.6537,20700.0
2006-03-01 13:30:00,109.27,109.46,109.25,109.43,48400.0,89.6373,89.7932,89.6209,89.7686,48400.0
2006-03-01 13:40:00,109.43,109.43,109.29,109.39,25500.0,89.7686,89.7686,89.6537,89.7358,25500.0
2006-03-01 13:50:00,109.39,109.39,109.2,109.21,76600.0,89.7358,89.7358,89.5799,89.5881,76600.0
2006-03-01 14:00:00,109.2,109.32,109.1,109.18,65200.0,89.5799,89.6784,89.4979,89.5635,65200.0
2006-03-01 14:10:00,109.19,109.2,109.08,109.12,26500.0,89.5717,89.5799,89.4815,89.5143,26500.0
2006-03-01 14:20:00,109.11,109.48,109.11,109.46,75800.0,89.5061,89.8096,89.5061,89.7932,75800.0
2006-03-01 14:30:00,109.48,109.65,109.43,109.44,77100.0,89.8096,89.9491,89.7686,89.7768,77100.0
2006-03-01 14:40:00,109.4,109.49,109.34,109.43,26900.0,89.744,89.8178,89.6948,89.7686,26900.0
2006-03-01 14:50:00,109.43,109.5,109.15,109.16,45200.0,89.7686,89.826,89.5389,89.5471,45200.0
2006-03-01 15:00:00,109.19,109.71,109.18,109.61,103200.0,89.5717,89.9983,89.5635,89.9162,103200.0
2006-03-01 15:10:00,109.63,109.9,109.57,109.86,72400.0,89.9327,90.1541,89.8834,90.1213,72400.0
2006-03-01 15:20:00,109.83,110.33,109.78,110.33,121900.0,90.0967,90.5069,90.0557,90.5069,121900.0
2006-03-01 15:30:00,110.35,110.57,110.15,110.28,121400.0,90.5233,90.7038,90.3592,90.4659,121400.0
2006-03-01 15:40:00,110.28,110.28,109.91,110.06,99300.0,90.4659,90.4659,90.1623,90.2854,99300.0
2006-03-01 15:50:00,110.03,110.4,109.92,110.4,131700.0,90.2608,90.5643,90.1706,90.5643,131700.0
2006-03-02 09:30:00,110.0,110.1,109.79,110.0,47900.0,90.2362,90.3182,90.0639,90.2362,47900.0
2006-03-02 09:40:00,110.05,110.1,109.42,109.54,31300.0,90.2772,90.3182,89.7604,89.8588,31300.0
2006-03-02 09:50:00,109.53,109.74,109.31,109.34,29600.0,89.8506,90.0229,89.6702,89.6948,29600.0
2006-03-02 10:00:00,109.34,109.49,109.26,109.4,21300.0,89.6948,89.8178,89.6291,89.744,21300.0
2006-03-02 10:10:00,109.43,109.49,109.32,109.34,15900.0,89.7686,89.8178,89.6784,89.6948,15900.0
2006-03-02 10:20:00,109.32,109.49,109.28,109.49,40300.0,89.6784,89.8178,89.6455,89.8178,40300.0
2006-03-02 10:30:00,109.43,109.49,109.28,109.38,16100.0,89.7686,89.8178,89.6455,89.7276,16100.0
2006-03-02 10:40:00,109.36,109.43,109.24,109.25,26100.0,89.7112,89.7686,89.6127,89.6209,26100.0
2006-03-02 10:50:00,109.25,109.5,109.21,109.5,23100.0,89.6209,89.826,89.5881,89.826,23100.0
2006-03-02 11:00:00,109.5,109.63,109.4,109.4,22700.0,89.826,89.9327,89.744,89.744,22700.0
2006-03-02 11:10:00,109.43,109.44,109.3,109.31,40000.0,89.7686,89.7768,89.6619,89.6702,40000.0
2006-03-02 11:20:00,109.32,109.54,109.32,109.52,53100.0,89.6784,89.8588,89.6784,89.8424,53100.0
2006-03-02 11:30:00,109.54,109.72,109.54,109.6,45700.0,89.8588,90.0065,89.8588,89.908,45700.0
2006-03-02 11:40:00,109.61,109.67,109.45,109.62,33200.0,89.9162,89.9655,89.785,89.9245,33200.0
2006-03-02 11:50:00,109.62,109.69,109.62,109.68,18700.0,89.9245,89.9819,89.9245,89.9737,18700.0
2006-03-02 12:00:00,109.67,109.68,109.57,109.6,16600.0,89.9655,89.9737,89.8834,89.908,16600.0
2006-03-02 12:10:00,109.58,109.67,109.46,109.63,18500.0,89.8916,89.9655,89.7932,89.9327,18500.0
2006-03-02 12:20:00,109.64,109.64,109.54,109.56,39200.0,89.9409,89.9409,89.8588,89.8752,39200.0
2006-03-02 12:30:00,109.56,109.65,109.53,109.57,127900.0,89.8752,89.9491,89.8506,89.8834,127900.0
2006-03-02 12:40:00,109.55,109.71,109.55,109.7,15900.0,89.867,89.9983,89.867,89.9901,15900.0
2006-03-02 12:50:00,109.7,109.7,109.54,109.59,37200.0,89.9901,89.9901,89.8588,89.8998,37200.0
2006-03-02 13:00:00,109.58,109.58,109.31,109.32,26300.0,89.8916,89.8916,89.6702,89.6784,26300.0
2006-03-02 13:10:00,109.34,109.34,109.02,109.14,74600.0,89.6948,89.6948,89.4323,89.5307,74600.0
2006-03-02 13:20:00,109.14,109.24,109.07,109.14,34700.0,89.5307,89.6127,89.4733,89.5307,34700.0
2006-03-02 13:30:00,109.14,109.15,108.7,108.71,47400.0,89.5307,89.5389,89.1698,89.178,47400.0
2006-03-02 13:40:00,108.71,109.06,108.64,109.06,75500.0,89.178,89.4651,89.1205,89.4651,75500.0
2006-03-02 13:50:00,109.05,109.21,109.04,109.21,38700.0,89.4569,89.5881,89.4487,89.5881,38700.0
2006-03-02 14:00:00,109.21,109.23,108.9,108.9,20300.0,89.5881,89.6045,89.3338,89.3338,20300.0
2006-03-02 14:10:00,108.93,108.97,108.84,108.88,29300.0,89.3584,89.3912,89.2846,89.3174,29300.0
2006-03-02 14:20:00,108.88,108.89,108.76,108.81,21900.0,89.3174,89.3256,89.219,89.26,21900.0
2006-03-02 14:30:00,108.82,108.85,108.78,108.8,16800.0,89.2682,89.2928,89.2354,89.2518,16800.0
2006-03-02 14:40:00,108.82,109.0,108.81,108.99,53500.0,89.2682,89.4158,89.26,89.4076,53500.0
2006-03-02 14:50:00,109.0,109.01,108.94,108.97,128200.0,89.4158,89.4241,89.3666,89.3912,128200.0
2006-03-02 15:00:00,108.97,109.36,108.97,109.06,127200.0,89.3912,89.7112,89.3912,89.4651,127200.0
2006-03-02 15:10:00,109.06,109.47,109.01,109.33,52500.0,89.4651,89.8014,89.4241,89.6866,52500.0
2006-03-02 15:20:00,109.33,109.54,109.26,109.27,63300.0,89.6866,89.8588,89.6291,89.6373,63300.0
2006-03-02 15:30:00,109.29,109.42,109.24,109.36,67200.0,89.6537,89.7604,89.6127,89.7112,67200.0
2006-03-02 15:40:00,109.37,109.6,109.33,109.54,146200.0,89.7194,89.908,89.6866,89.8588,146200.0
2006-03-02 15:50:00,109.53,109.7,109.46,109.51,74400.0,89.8506,89.9901,89.7932,89.8342,74400.0
2006-03-03 09:30:00,109.19,109.65,109.05,109.6,23500.0,89.5717,89.9491,89.4569,89.908,23500.0
2006-03-03 09:40:00,109.6,109.74,109.06,109.31,27800.0,89.908,90.0229,89.4651,89.6702,27800.0
2006-03-03 09:50:00,109.31,109.77,109.19,109.7,35400.0,89.6702,90.0475,89.5717,89.9901,35400.0
2006-03-03 10:00:00,109.7,109.76,109.51,109.62,19300.0,89.9901,90.0393,89.8342,89.9245,19300.0
2006-03-03 10:10:00,109.61,109.94,109.55,109.94,23800.0,89.9162,90.187,89.867,90.187,23800.0
2006-03-03 10:20:00,109.91,110.57,109.87,110.56,26000.0,90.1623,90.7038,90.1295,90.6956,26000.0
2006-03-03 10:30:00,110.57,110.71,110.52,110.57,50700.0,90.7038,90.8186,90.6627,90.7038,50700.0
2006-03-03 10:40:00,110.58,110.64,110.5,110.57,48800.0,90.712,90.7612,90.6463,90.7038,48800.0
2006-03-03 10:50:00,110.57,110.57,110.03,110.14,19500.0,90.7038,90.7038,90.2608,90.351,19500.0
2006-03-03 11:00:00,110.12,110.37,109.9,110.34,26900.0,90.3346,90.5397,90.1541,90.5151,26900.0
2006-03-03 11:10:00,110.34,110.41,110.14,110.32,21500.0,90.5151,90.5725,90.351,90.4987,21500.0
2006-03-03 11:20:00,110.33,110.52,110.3,110.49,11500.0,90.5069,90.6627,90.4823,90.6381,11500.0
2006-03-03 11:30:00,110.48,110.51,110.34,110.5,23700.0,90.6299,90.6545,90.5151,90.6463,23700.0
2006-03-03 11:40:00,110.48,110.52,110.35,110.5,18600.0,90.6299,90.6627,90.5233,90.6463,18600.0
2006-03-03 11:50:00,110.5,110.87,110.47,110.78,103400.0,90.6463,90.9499,90.6217,90.876,103400.0
2006-03-03 12:00:00,110.78,111.09,110.78,110.99,58000.0,90.876,91.1303,90.876,91.0483,58000.0
2006-03-03 12:10:00,110.99,111.12,110.89,111.1,26700.0,91.0483,91.1549,90.9663,91.1385,26700.0
2006-03-03 12:20:00,111.1,111.47,111.1,111.4,34000.0,91.1385,91.4421,91.1385,91.3846,34000.0
2006-03-03 12:30:00,111.4,111.4,110.99,111.21,44300.0,91.3846,91.3846,91.0483,91.2288,44300.0
2006-03-03 12:40:00,111.22,111.57,111.22,111.56,54200.0,91.237,91.5241,91.237,91.5159,54200.0
2006-03-03 12:50:00,111.56,111.95,111.56,111.76,119800.0,91.5159,91.8358,91.5159,91.68,119800.0
2006-03-03 13:00:00,111.8,111.93,111.67,111.85,36300.0,91.7128,91.8194,91.6061,91.7538,36300.0
2006-03-03 13:10:00,111.85,111.98,111.72,111.88,100600.0,91.7538,91.8604,91.6471,91.7784,100600.0
2006-03-03 13:20:00,111.87,112.2,111.87,112.12,48100.0,91.7702,92.0409,91.7702,91.9753,48100.0
2006-03-03 13:30:00,112.1,112.22,111.89,112.18,51000.0,91.9589,92.0573,91.7866,92.0245,51000.0
2006-03-03 13:40:00,112.14,112.21,111.99,112.2,42300.0,91.9917,92.0491,91.8686,92.0409,42300.0
2006-03-03 13:50:00,112.2,112.37,112.1,112.32,69200.0,92.0409,92.1804,91.9589,92.1393,69200.0
2006-03-03 14:00:00,112.32,112.34,112.15,112.18,36400.0,92.1393,92.1557,91.9999,92.0245,36400.0
2006-03-03 14:10:00,112.18,112.23,112.06,112.08,21300.0,92.0245,92.0655,91.9261,91.9425,21300.0
2006-03-03 14:20:00,112.08,112.16,111.97,111.98,40100.0,91.9425,92.0081,91.8522,91.8604,40100.0
2006-03-03 14:30:00,111.98,112.05,111.85,112.05,45200.0,91.8604,91.9179,91.7538,91.9179,45200.0
2006-03-03 14:40:00,112.04,112.04,111.78,111.9,50400.0,91.9096,91.9096,91.6964,91.7948,50400.0
2006-03-03 14:50:00,111.96,111.97,111.91,111.92,24100.0,91.844,91.8522,91.803,91.8112,24100.0
2006-03-03 15:00:00,111.91,111.94,111.41,111.66,71800.0,91.803,91.8276,91.3928,91.5979,71800.0
2006-03-03 15:10:00,111.65,111.74,111.55,111.69,45700.0,91.5897,91.6636,91.5077,91.6225,45700.0
2006-03-03 15:20:00,111.59,111.77,111.56,111.77,56900.0,91.5405,91.6882,91.5159,91.6882,56900.0
2006-03-03 15:30:00,111.79,111.82,111.49,111.5,74000.0,91.7046,91.7292,91.4585,91.4667,74000.0
2006-03-03 15:40:00,111.5,111.63,111.47,111.56,66100.0,91.4667,91.5733,91.4421,91.5159,66100.0
2006-03-03 15:50:00,111.54,111.61,111.44,111.46,104100.0,91.4995,91.5569,91.4175,91.4339,104100.0
2006-03-06 09:30:00,111.29,111.44,110.76,110.78,43500.0,91.2944,91.4175,90.8596,90.876,43500.0
2006-03-06 09:40:00,110.78,111.04,110.77,111.01,35700.0,90.876,91.0893,90.8678,91.0647,35700.0
2006-03-06 09:50:00,111.01,111.02,110.48,110.86,41600.0,91.0647,91.0729,90.6299,90.9417,41600.0
2006-03-06 10:00:00,110.86,111.31,110.79,111.04,17000.0,90.9417,91.3108,90.8842,91.0893,17000.0
2006-03-06 10:10:00,111.04,111.35,111.04,111.33,19700.0,91.0893,91.3436,91.0893,91.3272,19700.0
2006-03-06 10:20:00,111.4,111.55,111.26,111.55,48700.0,91.3846,91.5077,91.2698,91.5077,48700.0
2006-03-06 10:30:00,111.6,111.84,111.6,111.75,34600.0,91.5487,91.7456,91.5487,91.6718,34600.0
2006-03-06 10:40:00,111.78,111.83,111.26,111.43,26500.0,91.6964,91.7374,91.2698,91.4092,26500.0
2006-03-06 10:50:00,111.38,111.53,111.21,111.43,52500.0,91.3682,91.4913,91.2288,91.4092,52500.0
2006-03-06 11:00:00,111.45,111.5,111.28,111.3,44400.0,91.4257,91.4667,91.2862,91.3026,44400.0
2006-03-06 11:10:00,111.29,111.51,111.28,111.42,26600.0,91.2944,91.4749,91.2862,91.401,26600.0
2006-03-06 11:20:00,111.45,111.49,111.25,111.42,25100.0,91.4257,91.4585,91.2616,91.401,25100.0
2006-03-06 11:30:00,111.44,111.79,111.39,111.69,34400.0,91.4175,91.7046,91.3764,91.6225,34400.0
2006-03-06 11:40:00,111.74,111.75,111.28,111.46,19500.0,91.6636,91.6718,91.2862,91.4339,19500.0
2006-03-06 11:50:00,111.47,111.55,111.35,111.55,14000.0,91.4421,91.5077,91.3436,91.5077,14000.0
2006-03-06 12:00:00,111.5,111.6,111.4,111.44,15200.0,91.4667,91.5487,91.3846,91.4175,15200.0
2006-03-06 12:10:00,111.44,111.52,111.41,111.5,20100.0,91.4175,91.4831,91.3928,91.4667,20100.0
2006-03-06 12:20:00,111.51,111.64,111.51,111.57,16700.0,91.4749,91.5815,91.4749,91.5241,16700.0
2006-03-06 12:30:00,111.59,111.6,111.45,111.51,11900.0,91.5405,91.5487,91.4257,91.4749,11900.0
2006-03-06 12:40:00,111.5,111.55,111.42,111.48,17200.0,91.4667,91.5077,91.401,91.4503,17200.0
2006-03-06 12:50:00,111.47,111.59,111.47,111.47,11300.0,91.4421,91.5405,91.4421,91.4421,11300.0
2006-03-06 13:00:00,111.49,111.65,111.49,111.51,9300.0,91.4585,91.5897,91.4585,91.4749,9300.0
2006-03-06 13:10:00,111.52,111.58,111.51,111.58,4800.0,91.4831,91.5323,91.4749,91.5323,4800.0
2006-03-06 13:20:00,111.56,111.62,111.5,111.5,8400.0,91.5159,91.5651,91.4667,91.4667,8400.0
2006-03-06 13:30:00,111.5,111.51,111.17,111.21,42500.0,91.4667,91.4749,91.196,91.2288,42500.0
2006-03-06 13:40:00,111.19,111.25,110.95,110.96,49800.0,91.2124,91.2616,91.0155,91.0237,49800.0
2006-03-06 13:50:00,110.95,110.96,110.7,110.7,72100.0,91.0155,91.0237,90.8104,90.8104,72100.0
2006-03-06 14:00:00,110.7,110.7,110.19,110.25,63400.0,90.8104,90.8104,90.392,90.4413,63400.0
2006-03-06 14:10:00,110.26,110.28,110.11,110.17,46700.0,90.4495,90.4659,90.3264,90.3756,46700.0
2006-03-06 14:20:00,110.15,110.28,110.03,110.28,25400.0,90.3592,90.4659,90.2608,90.4659,25400.0
2006-03-06 14:30:00,110.28,110.64,110.25,110.6,31400.0,90.4659,90.7612,90.4413,90.7284,31400.0
2006-03-06 14:40:00,110.62,111.0,110.6,110.91,60800.0,90.7448,91.0565,90.7284,90.9827,60800.0
2006-03-06 14:50:00,110.89,110.95,110.86,110.89,23500.0,90.9663,91.0155,90.9417,90.9663,23500.0
2006-03-06 15:00:00,110.89,111.29,110.85,111.0,44300.0,90.9663,91.2944,90.9335,91.0565,44300.0
2006-03-06 15:10:00,111.02,111.7,110.95,111.53,58700.0,91.0729,91.6307,91.0155,91.4913,58700.0
2006-03-06 15:20:00,111.53,111.53,111.33,111.5,39900.0,91.4913,91.4913,91.3272,91.4667,39900.0
2006-03-06 15:30:00,111.52,111.64,111.45,111.49,73000.0,91.4831,91.5815,91.4257,91.4585,73000.0
2006-03-06 15:40:00,111.47,111.68,111.46,111.53,66000.0,91.4421,91.6143,91.4339,91.4913,66000.0
2006-03-06 15:50:00,111.54,111.59,111.4,111.53,73100.0,91.4995,91.5405,91.3846,91.4913,73100.0
2006-03-07 09:30:00,110.78,111.35,110.78,111.11,34200.0,90.876,91.3436,90.876,91.1467,34200.0
2006-03-07 09:40:00,111.11,111.44,110.8,111.29,36600.0,91.1467,91.4175,90.8924,91.2944,36600.0
2006-03-07 09:50:00,111.29,111.49,111.0,111.26,27000.0,91.2944,91.4585,91.0565,91.2698,27000.0
2006-03-07 10:00:00,111.31,111.8,111.31,111.71,41700.0,91.3108,91.7128,91.3108,91.6389,41700.0
2006-03-07 10:10:00,111.71,112.0,111.67,112.0,35800.0,91.6389,91.8768,91.6061,91.8768,35800.0
2006-03-07 10:20:00,112.0,112.15,111.97,112.15,40400.0,91.8768,91.9999,91.8522,91.9999,40400.0
2006-03-07 10:30:00,112.2,112.3,112.01,112.15,35400.0,92.0409,92.1229,91.885,91.9999,35400.0
2006-03-07 10:40:00,112.15,112.2,112.0,112.14,18900.0,91.9999,92.0409,91.8768,91.9917,18900.0
2006-03-07 10:50:00,112.14,112.39,112.08,112.08,22900.0,91.9917,92.1968,91.9425,91.9425,22900.0
2006-03-07 11:00:00,112.08,112.2,112.03,112.18,23800.0,91.9425,92.0409,91.9014,92.0245,23800.0
2006-03-07 11:10:00,112.16,112.21,112.1,112.2,12900.0,92.0081,92.0491,91.9589,92.0409,12900.0
2006-03-07 11:20:00,112.2,112.2,112.01,112.1,40200.0,92.0409,92.0409,91.885,91.9589,40200.0
2006-03-07 11:30:00,112.08,112.11,112.01,112.07,16100.0,91.9425,91.9671,91.885,91.9343,16100.0
2006-03-07 11:40:00,112.07,112.11,111.92,112.04,20300.0,91.9343,91.9671,91.8112,91.9096,20300.0
2006-03-07 11:50:00,112.04,112.06,111.9,112.0,44500.0,91.9096,91.9261,91.7948,91.8768,44500.0
2006-03-07 12:00:00,112.01,112.08,111.94,111.95,15800.0,91.885,91.9425,91.8276,91.8358,15800.0
2006-03-07 12:10:00,111.95,112.0,111.9,111.95,55800.0,91.8358,91.8768,91.7948,91.8358,55800.0
2006-03-07 12:20:00,111.94,112.03,111.93,112.0,30700.0,91.8276,91.9014,91.8194,91.8768,30700.0
2006-03-07 12:30:00,112.0,112.0,111.96,111.97,28100.0,91.8768,91.8768,91.844,91.8522,28100.0
2006-03-07 12:40:00,111.97,112.02,111.93,112.01,33000.0,91.8522,91.8932,91.8194,91.885,33000.0
2006-03-07 12:50:00,112.01,112.1,111.99,112.0,23600.0,91.885,91.9589,91.8686,91.8768,23600.0
2006-03-07 13:00:00,112.0,112.1,111.89,111.89,30000.0,91.8768,91.9589,91.7866,91.7866,30000.0
2006-03-07 13:10:00,111.9,111.9,111.57,111.8,51800.0,91.7948,91.7948,91.5241,91.7128,51800.0
2006-03-07 13:20:00,111.77,111.91,111.73,111.91,23300.0,91.6882,91.803,91.6553,91.803,23300.0
2006-03-07 13:30:00,111.91,111.91,111.71,111.74,9500.0,91.803,91.803,91.6389,91.6636,9500.0
2006-03-07 13:40:00,111.75,111.9,111.71,111.9,11700.0,91.6718,91.7948,91.6389,91.7948,11700.0
2006-03-07 13:50:00,111.91,111.97,111.87,111.9,16400.0,91.803,91.8522,91.7702,91.7948,16400.0
2006-03-07 14:00:00,111.89,111.96,111.88,111.89,9700.0,91.7866,91.844,91.7784,91.7866,9700.0
2006-03-07 14:10:00,111.88,111.88,111.63,111.63,16500.0,91.7784,91.7784,91.5733,91.5733,16500.0
2006-03-07 14:20:00,111.62,111.69,111.39,111.39,27500.0,91.5651,91.6225,91.3764,91.3764,27500.0
2006-03-07 14:30:00,111.38,111.38,111.12,111.25,61300.0,91.3682,91.3682,91.1549,91.2616,61300.0
2006-03-07 14:40:00,111.26,111.45,111.25,111.32,91700.0,91.2698,91.4257,91.2616,91.319,91700.0
2006-03-07 14:50:00,111.32,111.76,111.32,111.73,36500.0,91.319,91.68,91.319,91.6553,36500.0
2006-03-07 15:00:00,111.71,111.91,111.67,111.85,15200.0,91.6389,91.803,91.6061,91.7538,15200.0
2006-03-07 15:10:00,111.83,111.92,111.72,111.72,32600.0,91.7374,91.8112,91.6471,91.6471,32600.0
2006-03-07 15:20:00,111.7,111.84,111.65,111.79,20200.0,91.6307,91.7456,91.5897,91.7046,20200.0
2006-03-07 15:30:00,111.79,111.95,111.78,111.87,21900.0,91.7046,91.8358,91.6964,91.7702,21900.0
2006-03-07 15:40:00,111.89,111.92,111.78,111.8,19000.0,91.7866,91.8112,91.6964,91.7128,19000.0
2006-03-07 15:50:00,111.78,111.9,111.77,111.9,48900.0,91.6964,91.7948,91.6882,91.7948,48900.0
2006-03-08 09:30:00,112.09,112.09,111.45,111.63,45300.0,91.9507,91.9507,91.4257,91.5733,45300.0
2006-03-08 09:40:00,111.64,111.8,111.31,111.46,25800.0,91.5815,91.7128,91.3108,91.4339,25800.0
2006-03-08 09:50:00,111.56,112.06,111.45,112.03,34600.0,91.5159,91.9261,91.4257,91.9014,34600.0
2006-03-08 10:00:00,112.03,112.19,111.7,111.7,21600.0,91.9014,92.0327,91.6307,91.6307,21600.0
2006-03-08 10:10:00,111.7,111.7,111.47,111.5,23100.0,91.6307,91.6307,91.4421,91.4667,23100.0
2006-03-08 10:20:00,111.51,111.78,111.45,111.62,15300.0,91.4749,91.6964,91.4257,91.5651,15300.0
2006-03-08 10:30:00,111.62,111.84,111.48,111.68,22600.0,91.5651,91.7456,91.4503,91.6143,22600.0
2006-03-08 10:40:00,111.68,111.68,111.2,111.29,26300.0,91.6143,91.6143,91.2206,91.2944,26300.0
2006-03-08 10:50:00,111.29,111.29,111.02,111.02,28300.0,91.2944,91.2944,91.0729,91.0729,28300.0
2006-03-08 11:00:00,111.03,111.05,110.88,110.88,27400.0,91.0811,91.0975,90.9581,90.9581,27400.0
2006-03-08 11:10:00,110.87,110.88,110.69,110.7,32000.0,90.9499,90.9581,90.8022,90.8104,32000.0
2006-03-08 11:20:00,110.7,110.78,110.66,110.75,26100.0,90.8104,90.876,90.7776,90.8514,26100.0
2006-03-08 11:30:00,110.74,110.91,110.74,110.78,34500.0,90.8432,90.9827,90.8432,90.876,34500.0
2006-03-08 11:40:00,110.77,110.78,110.12,110.19,45100.0,90.8678,90.876,90.3346,90.392,45100.0
2006-03-08 11:50:00,110.19,110.2,109.99,110.1,42200.0,90.392,90.4002,90.228,90.3182,42200.0
2006-03-08 12:00:00,110.1,110.34,110.01,110.06,47900.0,90.3182,90.5151,90.2444,90.2854,47900.0
2006-03-08 12:10:00,110.14,110.2,109.99,110.2,23200.0,90.351,90.4002,90.228,90.4002,23200.0
2006-03-08 12:20:00,110.16,110.61,110.16,110.61,130000.0,90.3674,90.7366,90.3674,90.7366,130000.0
2006-03-08 12:30:00,110.61,110.8,110.57,110.65,30000.0,90.7366,90.8924,90.7038,90.7694,30000.0
2006-03-08 12:40:00,110.68,110.97,110.62,110.9,17700.0,90.794,91.0319,90.7448,90.9745,17700.0
2006-03-08 12:50:00,110.9,111.18,110.85,111.07,19900.0,90.9745,91.2042,90.9335,91.1139,19900.0
2006-03-08 13:00:00,111.06,111.2,111.0,111.04,26900.0,91.1057,91.2206,91.0565,91.0893,26900.0
2006-03-08 13:10:00,111.03,111.15,110.94,111.0,13500.0,91.0811,91.1796,91.0073,91.0565,13500.0
2006-03-08 13:20:00,110.98,111.02,110.92,110.92,9100.0,91.0401,91.0729,90.9909,90.9909,9100.0
2006-03-08 13:30:00,110.92,111.04,110.92,110.97,13200.0,90.9909,91.0893,90.9909,91.0319,13200.0
2006-03-08 13:40:00,110.98,110.99,110.87,110.88,14100.0,91.0401,91.0483,90.9499,90.9581,14100.0
2006-03-08 13:50:00,110.89,110.91,110.81,110.85,9600.0,90.9663,90.9827,90.9006,90.9335,9600.0
2006-03-08 14:00:00,110.85,110.96,110.8,110.95,13500.0,90.9335,91.0237,90.8924,91.0155,13500.0
2006-03-08 14:10:00,110.95,111.12,110.95,111.04,22200.0,91.0155,91.1549,91.0155,91.0893,22200.0
2006-03-08 14:20:00,111.03,111.1,110.97,111.0,19600.0,91.0811,91.1385,91.0319,91.0565,19600.0
2006-03-08 14:30:00,110.99,111.12,110.99,111.0,39900.0,91.0483,91.1549,91.0483,91.0565,39900.0
2006-03-08 14:40:00,111.0,111.36,110.92,111.18,52400.0,91.0565,91.3518,90.9909,91.2042,52400.0
2006-03-08 14:50:00,111.15,111.39,111.15,111.39,45700.0,91.1796,91.3764,91.1796,91.3764,45700.0
2006-03-08 15:00:00,111.39,111.55,111.39,111.52,65100.0,91.3764,91.5077,91.3764,91.4831,65100.0
2006-03-08 15:10:00,111.52,111.55,111.46,111.54,28400.0,91.4831,91.5077,91.4339,91.4995,28400.0
2006-03-08 15:20:00,111.54,111.85,111.54,111.83,63400.0,91.4995,91.7538,91.4995,91.7374,63400.0
2006-03-08 15:30:00,111.82,111.82,111.46,111.52,60500.0,91.7292,91.7292,91.4339,91.4831,60500.0
2006-03-08 15:40:00,111.53,111.67,111.52,111.63,34300.0,91.4913,91.6061,91.4831,91.5733,34300.0
2006-03-08 15:50:00,111.6,111.75,111.6,111.69,53100.0,91.5487,91.6718,91.5487,91.6225,53100.0
2006-03-09 09:30:00,111.82,112.2,111.73,111.8,55700.0,91.7945,92.1064,91.7206,91.7781,55700.0
2006-03-09 09:40:00,111.81,112.25,111.63,112.22,36700.0,91.7863,92.1475,91.6385,92.1229,36700.0
2006-03-09 09:50:00,112.24,112.3,112.04,112.11,44600.0,92.1393,92.1885,91.9751,92.0326,44600.0
2006-03-09 10:00:00,112.11,112.56,112.04,112.51,67600.0,92.0326,92.402,91.9751,92.3609,67600.0
2006-03-09 10:10:00,112.5,112.55,112.23,112.34,42800.0,92.3527,92.3938,92.1311,92.2214,42800.0
2006-03-09 10:20:00,112.38,112.7,112.32,112.55,37100.0,92.2542,92.5169,92.2049,92.3938,37100.0
2006-03-09 10:30:00,112.55,112.64,112.41,112.62,37100.0,92.3938,92.4676,92.2788,92.4512,37100.0
2006-03-09 10:40:00,112.63,112.83,112.53,112.73,44000.0,92.4594,92.6236,92.3773,92.5415,44000.0
2006-03-09 10:50:00,112.74,112.78,112.66,112.78,33200.0,92.5497,92.5826,92.4841,92.5826,33200.0
2006-03-09 11:00:00,112.72,112.72,112.52,112.61,31800.0,92.5333,92.5333,92.3691,92.443,31800.0
2006-03-09 11:10:00,112.61,112.81,112.61,112.63,32500.0,92.443,92.6072,92.443,92.4594,32500.0
2006-03-09 11:20:00,112.61,112.69,112.43,112.5,35400.0,92.443,92.5087,92.2953,92.3527,35400.0
2006-03-09 11:30:00,112.45,112.54,112.41,112.47,16400.0,92.3117,92.3856,92.2788,92.3281,16400.0
2006-03-09 11:40:00,112.48,112.58,112.35,112.43,36100.0,92.3363,92.4184,92.2296,92.2953,36100.0
2006-03-09 11:50:00,112.39,112.65,112.34,112.52,37600.0,92.2624,92.4759,92.2214,92.3691,37600.0
2006-03-09 12:00:00,112.51,112.7,112.51,112.67,45200.0,92.3609,92.5169,92.3609,92.4923,45200.0
2006-03-09 12:10:00,112.67,112.8,112.57,112.8,30400.0,92.4923,92.599,92.4102,92.599,30400.0
2006-03-09 12:20:00,112.8,113.1,112.79,113.1,50000.0,92.599,92.8453,92.5908,92.8453,50000.0
2006-03-09 12:30:00,113.12,113.15,112.76,112.8,43600.0,92.8617,92.8863,92.5662,92.599,43600.0
2006-03-09 12:40:00,112.8,112.84,112.74,112.81,23500.0,92.599,92.6318,92.5497,92.6072,23500.0
2006-03-09 12:50:00,112.83,113.08,112.83,112.95,49700.0,92.6236,92.8288,92.6236,92.7221,49700.0
2006-03-09 13:00:00,112.96,113.29,112.87,112.92,117700.0,92.7303,93.0012,92.6565,92.6975,117700.0
2006-03-09 13:10:00,112.97,113.12,112.85,112.87,71100.0,92.7385,92.8617,92.64,92.6565,71100.0
2006-03-09 13:20:00,112.9,113.22,112.72,112.72,63700.0,92.6811,92.9438,92.5333,92.5333,63700.0
2006-03-09 13:30:00,112.76,112.82,112.72,112.8,31300.0,92.5662,92.6154,92.5333,92.599,31300.0
2006-03-09 13:40:00,112.83,113.0,112.81,112.82,36400.0,92.6236,92.7632,92.6072,92.6154,36400.0
2006-03-09 13:50:00,112.8,112.82,112.54,112.59,45400.0,92.599,92.6154,92.3856,92.4266,45400.0
2006-03-09 14:00:00,112.59,112.77,112.52,112.62,54100.0,92.4266,92.5744,92.3691,92.4512,54100.0
2006-03-09 14:10:00,112.62,112.69,112.62,112.63,25200.0,92.4512,92.5087,92.4512,92.4594,25200.0
2006-03-09 14:20:00,112.63,112.63,112.54,112.55,16300.0,92.4594,92.4594,92.3856,92.3938,16300.0
2006-03-09 14:30:00,112.55,112.55,112.3,112.39,37500.0,92.3938,92.3938,92.1885,92.2624,37500.0
2006-03-09 14:40:00,112.39,112.45,112.06,112.41,82400.0,92.2624,92.3117,91.9915,92.2788,82400.0
2006-03-09 14:50:00,112.41,112.48,112.31,112.36,23500.0,92.2788,92.3363,92.1967,92.2378,23500.0
2006-03-09 15:00:00,112.35,112.35,112.22,112.26,77600.0,92.2296,92.2296,92.1229,92.1557,77600.0
2006-03-09 15:10:00,112.26,112.29,112.11,112.14,66600.0,92.1557,92.1803,92.0326,92.0572,66600.0
2006-03-09 15:20:00,112.13,112.32,112.13,112.24,50900.0,92.049,92.2049,92.049,92.1393,50900.0
2006-03-09 15:30:00,112.25,112.44,112.25,112.42,117500.0,92.1475,92.3035,92.1475,92.287,117500.0
2006-03-09 15:40:00,112.42,112.43,112.21,112.3,101000.0,92.287,92.2953,92.1146,92.1885,101000.0
2006-03-09 15:50:00,112.3,112.36,112.3,112.31,95800.0,92.1885,92.2378,92.1885,92.1967,95800.0
2006-03-10 09:30:00,112.08,112.14,111.67,112.0,56000.0,92.0079,92.0572,91.6714,91.9423,56000.0
2006-03-10 09:40:00,112.0,112.85,111.95,112.66,20000.0,91.9423,92.64,91.9012,92.4841,20000.0
2006-03-10 09:50:00,112.67,112.77,112.2,112.25,28100.0,92.4923,92.5744,92.1064,92.1475,28100.0
2006-03-10 10:00:00,112.26,112.42,111.92,111.95,40800.0,92.1557,92.287,91.8766,91.9012,40800.0
2006-03-10 10:10:00,111.95,112.25,111.8,112.17,79100.0,91.9012,92.1475,91.7781,92.0818,79100.0
2006-03-10 10:20:00,112.17,112.32,111.86,111.9,45400.0,92.0818,92.2049,91.8273,91.8602,45400.0
2006-03-10 10:30:00,111.89,112.21,111.8,112.15,32900.0,91.852,92.1146,91.7781,92.0654,32900.0
2006-03-10 10:40:00,112.19,112.81,112.19,112.73,46300.0,92.0982,92.6072,92.0982,92.5415,46300.0
2006-03-10 10:50:00,112.74,113.18,112.74,113.06,34100.0,92.5497,92.9109,92.5497,92.8124,34100.0
2006-03-10 11:00:00,113.06,113.08,112.7,112.75,16600.0,92.8124,92.8288,92.5169,92.5579,16600.0
2006-03-10 11:10:00,112.75,112.77,112.6,112.61,27900.0,92.5579,92.5744,92.4348,92.443,27900.0
2006-03-10 11:20:00,112.65,112.89,112.61,112.86,18300.0,92.4759,92.6729,92.443,92.6482,18300.0
2006-03-10 11:30:00,112.86,112.99,112.81,112.95,18500.0,92.6482,92.755,92.6072,92.7221,18500.0
2006-03-10 11:40:00,112.98,113.05,112.81,112.93,14700.0,92.7468,92.8042,92.6072,92.7057,14700.0
2006-03-10 11:50:00,112.9,113.05,112.86,112.92,12700.0,92.6811,92.8042,92.6482,92.6975,12700.0
2006-03-10 12:00:00,112.9,113.08,112.8,112.87,25100.0,92.6811,92.8288,92.599,92.6565,25100.0
2006-03-10 12:10:00,112.87,112.87,112.61,112.63,14900.0,92.6565,92.6565,92.443,92.4594,14900.0
2006-03-10 12:20:00,112.64,112.72,112.64,112.7,11300.0,92.4676,92.5333,92.4676,92.5169,11300.0
2006-03-10 12:30:00,112.65,112.7,112.55,112.57,24800.0,92.4759,92.5169,92.3938,92.4102,24800.0
2006-03-10 12:40:00,112.57,112.6,112.36,112.36,18300.0,92.4102,92.4348,92.2378,92.2378,18300.0
2006-03-10 12:50:00,112.36,112.59,112.2,112.54,29400.0,92.2378,92.4266,92.1064,92.3856,29400.0
2006-03-10 13:00:00,112.49,112.59,112.43,112.59,9600.0,92.3445,92.4266,92.2953,92.4266,9600.0
2006-03-10 13:10:00,112.6,112.7,112.5,112.51,16600.0,92.4348,92.5169,92.3527,92.3609,16600.0
2006-03-10 13:20:00,112.53,112.62,112.42,112.54,12500.0,92.3773,92.4512,92.287,92.3856,12500.0
2006-03-10 13:30:00,112.53,112.53,112.22,112.49,25500.0,92.3773,92.3773,92.1229,92.3445,25500.0
2006-03-10 13:40:00,112.47,112.56,112.36,112.56,15400.0,92.3281,92.402,92.2378,92.402,15400.0
2006-03-10 13:50:00,112.53,112.53,112.36,112.41,20700.0,92.3773,92.3773,92.2378,92.2788,20700.0
2006-03-10 14:00:00,112.43,112.52,112.41,112.44,13000.0,92.2953,92.3691,92.2788,92.3035,13000.0
2006-03-10 14:10:00,112.48,112.54,112.42,112.42,35400.0,92.3363,92.3856,92.287,92.287,35400.0
2006-03-10 14:20:00,112.44,112.53,112.26,112.28,24600.0,92.3035,92.3773,92.1557,92.1721,24600.0
2006-03-10 14:30:00,112.27,112.3,112.22,112.27,17400.0,92.1639,92.1885,92.1229,92.1639,17400.0
2006-03-10 14:40:00,112.27,112.27,112.12,112.18,60400.0,92.1639,92.1639,92.0408,92.09,60400.0
2006-03-10 14:50:00,112.16,112.2,111.97,111.99,31600.0,92.0736,92.1064,91.9176,91.934,31600.0
2006-03-10 15:00:00,111.99,112.1,111.74,111.93,44500.0,91.934,92.0243,91.7288,91.8848,44500.0
2006-03-10 15:10:00,111.94,112.11,111.82,112.01,22700.0,91.893,92.0326,91.7945,91.9505,22700.0
2006-03-10 15:20:00,112.03,112.09,111.93,112.03,32800.0,91.9669,92.0161,91.8848,91.9669,32800.0
2006-03-10 15:30:00,112.05,112.31,112.01,112.06,85600.0,91.9833,92.1967,91.9505,91.9915,85600.0
2006-03-10 15:40:00,112.09,112.13,111.92,111.98,34400.0,92.0161,92.049,91.8766,91.9258,34400.0
2006-03-10 15:50:00,111.98,112.12,111.95,112.0,80800.0,91.9258,92.0408,91.9012,91.9423,80800.0
2006-03-13 09:30:00,112.04,112.89,112.03,112.47,65000.0,91.9751,92.6729,91.9669,92.3281,65000.0
2006-03-13 09:40:00,112.4,112.4,111.98,112.0,88600.0,92.2706,92.2706,91.9258,91.9423,88600.0
2006-03-13 09:50:00,112.0,112.21,111.75,111.95,56700.0,91.9423,92.1146,91.737,91.9012,56700.0
2006-03-13 10:00:00,111.95,112.38,111.95,112.34,49700.0,91.9012,92.2542,91.9012,92.2214,49700.0
2006-03-13 10:10:00,112.3,112.43,112.23,112.35,32900.0,92.1885,92.2953,92.1311,92.2296,32900.0
2006-03-13 10:20:00,112.35,112.6,112.32,112.4,56800.0,92.2296,92.4348,92.2049,92.2706,56800.0
2006-03-13 10:30:00,112.4,112.5,112.36,112.36,49800.0,92.2706,92.3527,92.2378,92.2378,49800.0
2006-03-13 10:40:00,112.39,112.4,112.18,112.29,48900.0,92.2624,92.2706,92.09,92.1803,48900.0
2006-03-13 10:50:00,112.27,112.38,112.24,112.34,42200.0,92.1639,92.2542,92.1393,92.2214,42200.0
2006-03-13 11:00:00,112.34,112.36,112.16,112.23,32300.0,92.2214,92.2378,92.0736,92.1311,32300.0
2006-03-13 11:10:00,112.24,112.32,112.24,112.31,14300.0,92.1393,92.2049,92.1393,92.1967,14300.0
2006-03-13 11:20:00,112.32,112.36,112.2,112.28,42800.0,92.2049,92.2378,92.1064,92.1721,42800.0
2006-03-13 11:30:00,112.27,112.36,112.24,112.24,28200.0,92.1639,92.2378,92.1393,92.1393,28200.0
2006-03-13 11:40:00,112.26,112.35,112.24,112.32,10100.0,92.1557,92.2296,92.1393,92.2049,10100.0
2006-03-13 11:50:00,112.29,112.32,112.23,112.23,10800.0,92.1803,92.2049,92.1311,92.1311,10800.0
2006-03-13 12:00:00,112.22,112.31,112.22,112.27,10100.0,92.1229,92.1967,92.1229,92.1639,10100.0
2006-03-13 12:10:00,112.27,112.41,112.27,112.39,26900.0,92.1639,92.2788,92.1639,92.2624,26900.0
2006-03-13 12:20:00,112.37,112.4,112.31,112.4,6600.0,92.246,92.2706,92.1967,92.2706,6600.0
2006-03-13 12:30:00,112.43,112.43,112.27,112.4,16300.0,92.2953,92.2953,92.1639,92.2706,16300.0
2006-03-13 12:40:00,112.38,112.38,112.32,112.33,12000.0,92.2542,92.2542,92.2049,92.2132,12000.0
2006-03-13 12:50:00,112.33,112.36,112.24,112.34,20700.0,92.2132,92.2378,92.1393,92.2214,20700.0
2006-03-13 13:00:00,112.33,112.38,112.27,112.32,20500.0,92.2132,92.2542,92.1639,92.2049,20500.0
2006-03-13 13:10:00,112.31,112.32,112.22,112.28,23600.0,92.1967,92.2049,92.1229,92.1721,23600.0
2006-03-13 13:20:00,112.33,112.4,112.2,112.3,27300.0,92.2132,92.2706,92.1064,92.1885,27300.0
2006-03-13 13:30:00,112.28,112.4,112.28,112.39,12100.0,92.1721,92.2706,92.1721,92.2624,12100.0
2006-03-13 13:40:00,112.38,112.39,112.22,112.33,20700.0,92.2542,92.2624,92.1229,92.2132,20700.0
2006-03-13 13:50:00,112.31,112.36,112.21,112.35,16000.0,92.1967,92.2378,92.1146,92.2296,16000.0
2006-03-13 14:00:00,112.35,112.55,112.33,112.45,45600.0,92.2296,92.3938,92.2132,92.3117,45600.0
2006-03-13 14:10:00,112.48,112.55,112.43,112.53,22700.0,92.3363,92.3938,92.2953,92.3773,22700.0
2006-03-13 14:20:00,112.51,112.58,112.45,112.52,12300.0,92.3609,92.4184,92.3117,92.3691,12300.0
2006-03-13 14:30:00,112.56,112.67,112.56,112.67,24600.0,92.402,92.4923,92.402,92.4923,24600.0
2006-03-13 14:40:00,112.66,112.71,112.54,112.6,26400.0,92.4841,92.5251,92.3856,92.4348,26400.0
2006-03-13 14:50:00,112.58,112.62,112.45,112.52,24400.0,92.4184,92.4512,92.3117,92.3691,24400.0
2006-03-13 15:00:00,112.51,112.59,112.44,112.55,26200.0,92.3609,92.4266,92.3035,92.3938,26200.0
2006-03-13 15:10:00,112.55,112.65,112.54,112.62,32900.0,92.3938,92.4759,92.3856,92.4512,32900.0
2006-03-13 15:20:00,112.61,112.61,112.21,112.39,21100.0,92.443,92.443,92.1146,92.2624,21100.0
2006-03-13 15:30:00,112.4,112.52,112.38,112.43,18100.0,92.2706,92.3691,92.2542,92.2953,18100.0
2006-03-13 15:40:00,112.38,112.44,112.33,112.33,25000.0,92.2542,92.3035,92.2132,92.2132,25000.0
2006-03-13 15:50:00,112.33,112.37,112.25,112.37,53900.0,92.2132,92.246,92.1475,92.246,53900.0
2006-03-14 09:30:00,112.5,113.0,112.45,113.0,58100.0,92.3527,92.7632,92.3117,92.7632,58100.0
2006-03-14 09:40:00,112.98,113.3,112.98,113.17,56700.0,92.7468,93.0094,92.7468,92.9027,56700.0
2006-03-14 09:50:00,113.15,113.44,113.15,113.44,38300.0,92.8863,93.1244,92.8863,93.1244,38300.0
2006-03-14 10:00:00,113.44,113.72,113.44,113.64,45500.0,93.1244,93.3542,93.1244,93.2886,45500.0
2006-03-14 10:10:00,113.65,113.7,113.47,113.6,33600.0,93.2968,93.3378,93.149,93.2557,33600.0
2006-03-14 10:20:00,113.6,113.62,113.35,113.47,23800.0,93.2557,93.2721,93.0505,93.149,23800.0
2006-03-14 10:30:00,113.5,113.79,113.49,113.58,32800.0,93.1736,93.4117,93.1654,93.2393,32800.0
2006-03-14 10:40:00,113.5,113.51,113.3,113.35,30200.0,93.1736,93.1818,93.0094,93.0505,30200.0
2006-03-14 10:50:00,113.34,113.42,113.28,113.31,13800.0,93.0423,93.108,92.993,93.0177,13800.0
2006-03-14 11:00:00,113.3,113.4,113.19,113.37,25900.0,93.0094,93.0915,92.9191,93.0669,25900.0
2006-03-14 11:10:00,113.37,113.45,113.23,113.34,24900.0,93.0669,93.1326,92.952,93.0423,24900.0
2006-03-14 11:20:00,113.33,113.44,113.31,113.32,34200.0,93.0341,93.1244,93.0177,93.0259,34200.0
2006-03-14 11:30:00,113.32,113.48,113.31,113.36,46200.0,93.0259,93.1572,93.0177,93.0587,46200.0
2006-03-14 11:40:00,113.36,113.36,113.1,113.1,27500.0,93.0587,93.0587,92.8453,92.8453,27500.0
2006-03-14 11:50:00,113.12,113.15,113.02,113.05,26700.0,92.8617,92.8863,92.7796,92.8042,26700.0
2006-03-14 12:00:00,113.03,113.18,113.03,113.1,12200.0,92.7878,92.9109,92.7878,92.8453,12200.0
2006-03-14 12:10:00,113.11,113.24,113.11,113.2,38400.0,92.8535,92.9602,92.8535,92.9274,38400.0
2006-03-14 12:20:00,113.2,113.22,113.18,113.22,9500.0,92.9274,92.9438,92.9109,92.9438,9500.0
2006-03-14 12:30:00,113.22,113.22,113.08,113.18,10300.0,92.9438,92.9438,92.8288,92.9109,10300.0
2006-03-14 12:40:00,113.18,113.22,113.15,113.18,10800.0,92.9109,92.9438,92.8863,92.9109,10800.0
2006-03-14 12:50:00,113.19,113.24,113.05,113.08,7400.0,92.9191,92.9602,92.8042,92.8288,7400.0
2006-03-14 13:00:00,113.08,113.08,113.0,113.03,38000.0,92.8288,92.8288,92.7632,92.7878,38000.0
2006-03-14 13:10:00,113.04,113.5,113.0,113.5,39000.0,92.796,93.1736,92.7632,93.1736,39000.0
2006-03-14 13:20:00,113.52,113.7,113.48,113.58,37700.0,93.19,93.3378,93.1572,93.2393,37700.0
2006-03-14 13:30:00,113.57,113.77,113.54,113.75,74800.0,93.2311,93.3953,93.2065,93.3789,74800.0
2006-03-14 13:40:00,113.75,113.87,113.71,113.81,22600.0,93.3789,93.4774,93.346,93.4281,22600.0
2006-03-14 13:50:00,113.81,113.87,113.8,113.87,20400.0,93.4281,93.4774,93.4199,93.4774,20400.0
2006-03-14 14:00:00,113.89,113.93,113.75,113.93,31600.0,93.4938,93.5266,93.3789,93.5266,31600.0
2006-03-14 14:10:00,113.94,114.08,113.84,114.08,35700.0,93.5348,93.6498,93.4527,93.6498,35700.0
2006-03-14 14:20:00,114.08,114.5,113.99,114.5,87600.0,93.6498,93.9945,93.5759,93.9945,87600.0
2006-03-14 14:30:00,114.5,114.5,114.25,114.34,45800.0,93.9945,93.9945,93.7893,93.8632,45800.0
2006-03-14 14:40:00,114.35,114.5,114.21,114.5,34400.0,93.8714,93.9945,93.7565,93.9945,34400.0
2006-03-14 14:50:00,114.5,114.58,114.49,114.52,40300.0,93.9945,94.0602,93.9863,94.011,40300.0
2006-03-14 15:00:00,114.52,114.53,114.35,114.42,48300.0,94.011,94.0192,93.8714,93.9289,48300.0
2006-03-14 15:10:00,114.43,114.51,114.37,114.45,45600.0,93.9371,94.0027,93.8878,93.9535,45600.0
2006-03-14 15:20:00,114.46,114.61,114.38,114.48,104800.0,93.9617,94.0848,93.896,93.9781,104800.0
2006-03-14 15:30:00,114.45,114.53,114.37,114.51,91900.0,93.9535,94.0192,93.8878,94.0027,91900.0
2006-03-14 15:40:00,114.52,114.8,114.52,114.8,91800.0,94.011,94.2408,94.011,94.2408,91800.0
2006-03-14 15:50:00,114.79,114.8,114.66,114.76,113000.0,94.2326,94.2408,94.1259,94.208,113000.0
2006-03-15 09:30:00,114.36,115.67,114.36,115.66,110400.0,93.8796,94.955,93.8796,94.9468,110400.0
2006-03-15 09:40:00,115.64,115.69,115.28,115.58,61500.0,94.9304,94.9714,94.6349,94.8811,61500.0
2006-03-15 09:50:00,115.58,115.58,114.57,114.79,64600.0,94.8811,94.8811,94.052,94.2326,64600.0
2006-03-15 10:00:00,114.8,114.97,114.76,114.76,70900.0,94.2408,94.3804,94.208,94.208,70900.0
2006-03-15 10:10:00,114.79,114.96,114.59,114.96,43300.0,94.2326,94.3722,94.0684,94.3722,43300.0
2006-03-15 10:20:00,114.95,115.08,114.64,114.86,49400.0,94.364,94.4707,94.1095,94.2901,49400.0
2006-03-15 10:30:00,114.85,114.86,114.57,114.78,22900.0,94.2819,94.2901,94.052,94.2244,22900.0
2006-03-15 10:40:00,114.78,115.02,114.71,114.72,20000.0,94.2244,94.4214,94.1669,94.1751,20000.0
2006-03-15 10:50:00,114.71,114.71,114.23,114.46,22100.0,94.1669,94.1669,93.7729,93.9617,22100.0
2006-03-15 11:00:00,114.44,114.47,114.34,114.4,18000.0,93.9453,93.9699,93.8632,93.9124,18000.0
2006-03-15 11:10:00,114.4,114.45,114.26,114.45,22900.0,93.9124,93.9535,93.7975,93.9535,22900.0
2006-03-15 11:20:00,114.5,114.82,114.44,114.74,11100.0,93.9945,94.2572,93.9453,94.1916,11100.0
2006-03-15 11:30:00,114.74,114.83,114.67,114.71,15100.0,94.1916,94.2654,94.1341,94.1669,15100.0
2006-03-15 11:40:00,114.65,114.74,114.52,114.52,10200.0,94.1177,94.1916,94.011,94.011,10200.0
2006-03-15 11:50:00,114.56,114.84,114.56,114.71,14700.0,94.0438,94.2737,94.0438,94.1669,14700.0
2006-03-15 12:00:00,114.69,114.69,114.51,114.6,7800.0,94.1505,94.1505,94.0027,94.0766,7800.0
2006-03-15 12:10:00,114.61,114.75,114.61,114.74,17000.0,94.0848,94.1998,94.0848,94.1916,17000.0
2006-03-15 12:20:00,114.75,114.75,114.54,114.55,13500.0,94.1998,94.1998,94.0274,94.0356,13500.0
2006-03-15 12:30:00,114.55,114.64,114.5,114.5,14400.0,94.0356,94.1095,93.9945,93.9945,14400.0
2006-03-15 12:40:00,114.51,114.52,114.37,114.39,22500.0,94.0027,94.011,93.8878,93.9042,22500.0
2006-03-15 12:50:00,114.4,114.59,114.4,114.55,15900.0,93.9124,94.0684,93.9124,94.0356,15900.0
2006-03-15 13:00:00,114.54,114.73,114.53,114.73,51100.0,94.0274,94.1834,94.0192,94.1834,51100.0
2006-03-15 13:10:00,114.74,114.85,114.74,114.84,30800.0,94.1916,94.2819,94.1916,94.2737,30800.0
2006-03-15 13:20:00,114.84,114.94,114.84,114.87,13800.0,94.2737,94.3557,94.2737,94.2983,13800.0
2006-03-15 13:30:00,114.88,114.9,114.75,114.8,8000.0,94.3065,94.3229,94.1998,94.2408,8000.0
2006-03-15 13:40:00,114.77,114.95,114.76,114.91,46200.0,94.2162,94.364,94.208,94.3311,46200.0
2006-03-15 13:50:00,114.9,114.92,114.81,114.84,13000.0,94.3229,94.3393,94.249,94.2737,13000.0
2006-03-15 14:00:00,114.82,114.96,114.78,114.95,18600.0,94.2572,94.3722,94.2244,94.364,18600.0
2006-03-15 14:10:00,114.96,115.15,114.96,115.15,68800.0,94.3722,94.5281,94.3722,94.5281,68800.0
2006-03-15 14:20:00,115.17,115.23,115.12,115.17,32800.0,94.5446,94.5938,94.5035,94.5446,32800.0
2006-03-15 14:30:00,115.18,115.29,115.18,115.29,65500.0,94.5528,94.6431,94.5528,94.6431,65500.0
2006-03-15 14:40:00,115.27,115.31,115.17,115.23,34600.0,94.6266,94.6595,94.5446,94.5938,34600.0
2006-03-15 14:50:00,115.28,115.29,115.2,115.21,25400.0,94.6349,94.6431,94.5692,94.5774,25400.0
2006-03-15 15:00:00,115.22,115.34,115.22,115.34,24000.0,94.5856,94.6841,94.5856,94.6841,24000.0
2006-03-15 15:10:00,115.34,115.55,115.31,115.55,54400.0,94.6841,94.8565,94.6595,94.8565,54400.0
2006-03-15 15:20:00,115.55,115.82,115.55,115.77,98400.0,94.8565,95.0781,94.8565,95.0371,98400.0
2006-03-15 15:30:00,115.78,115.88,115.74,115.78,45600.0,95.0453,95.1274,95.0125,95.0453,45600.0
2006-03-15 15:40:00,115.78,115.83,115.73,115.82,82400.0,95.0453,95.0864,95.0043,95.0781,82400.0
2006-03-15 15:50:00,115.81,116.0,115.81,115.97,139700.0,95.0699,95.2259,95.0699,95.2013,139700.0
2006-03-16 09:30:00,116.0,116.0,115.25,115.48,82000.0,95.2259,95.2259,94.6102,94.799,82000.0
2006-03-16 09:40:00,115.49,115.59,115.12,115.27,89900.0,94.8072,94.8893,94.5035,94.6266,89900.0
2006-03-16 09:50:00,115.32,115.49,114.72,114.76,94000.0,94.6677,94.8072,94.1751,94.208,94000.0
2006-03-16 10:00:00,114.77,114.97,114.67,114.75,72100.0,94.2162,94.3804,94.1341,94.1998,72100.0
2006-03-16 10:10:00,114.75,114.76,114.58,114.59,78200.0,94.1998,94.208,94.0602,94.0684,78200.0
2006-03-16 10:20:00,114.64,114.7,114.39,114.66,53500.0,94.1095,94.1587,93.9042,94.1259,53500.0
2006-03-16 10:30:00,114.73,114.83,114.64,114.64,41900.0,94.1834,94.2654,94.1095,94.1095,41900.0
2006-03-16 10:40:00,114.64,114.64,114.0,114.18,75800.0,94.1095,94.1095,93.5841,93.7318,75800.0
2006-03-16 10:50:00,114.19,114.89,114.19,114.7,48600.0,93.7401,94.3147,93.7401,94.1587,48600.0
2006-03-16 11:00:00,114.74,114.99,114.73,114.97,43200.0,94.1916,94.3968,94.1834,94.3804,43200.0
2006-03-16 11:10:00,114.99,115.12,114.94,115.11,42100.0,94.3968,94.5035,94.3557,94.4953,42100.0
2006-03-16 11:20:00,115.11,115.55,115.1,115.55,37000.0,94.4953,94.8565,94.4871,94.8565,37000.0
2006-03-16 11:30:00,115.55,115.87,115.55,115.87,33600.0,94.8565,95.1192,94.8565,95.1192,33600.0
2006-03-16 11:40:00,115.83,115.89,115.46,115.46,24600.0,95.0864,95.1356,94.7826,94.7826,24600.0
2006-03-16 11:50:00,115.47,115.47,115.19,115.19,15600.0,94.7908,94.7908,94.561,94.561,15600.0
2006-03-16 12:00:00,115.18,115.41,115.15,115.37,18800.0,94.5528,94.7416,94.5281,94.7087,18800.0
2006-03-16 12:10:00,115.38,115.44,115.34,115.36,6600.0,94.7169,94.7662,94.6841,94.7005,6600.0
2006-03-16 12:20:00,115.32,115.5,115.31,115.5,21400.0,94.6677,94.8155,94.6595,94.8155,21400.0
2006-03-16 12:30:00,115.55,115.57,115.4,115.51,9900.0,94.8565,94.8729,94.7334,94.8237,9900.0
2006-03-16 12:40:00,115.5,115.59,115.48,115.57,17700.0,94.8155,94.8893,94.799,94.8729,17700.0
2006-03-16 12:50:00,115.56,115.56,115.21,115.21,14700.0,94.8647,94.8647,94.5774,94.5774,14700.0
2006-03-16 13:00:00,115.2,115.21,114.82,115.07,41800.0,94.5692,94.5774,94.2572,94.4625,41800.0
2006-03-16 13:10:00,115.07,115.09,114.7,114.81,18500.0,94.4625,94.4789,94.1587,94.249,18500.0
2006-03-16 13:20:00,114.76,114.89,114.61,114.83,19300.0,94.208,94.3147,94.0848,94.2654,19300.0
2006-03-16 13:30:00,114.83,115.21,114.83,115.18,22100.0,94.2654,94.5774,94.2654,94.5528,22100.0
2006-03-16 13:40:00,115.14,115.19,115.07,115.09,18500.0,94.5199,94.561,94.4625,94.4789,18500.0
2006-03-16 13:50:00,115.1,115.1,114.85,114.85,17200.0,94.4871,94.4871,94.2819,94.2819,17200.0
2006-03-16 14:00:00,114.85,115.08,114.84,115.08,20300.0,94.2819,94.4707,94.2737,94.4707,20300.0
2006-03-16 14:10:00,115.08,115.08,114.87,114.94,14000.0,94.4707,94.4707,94.2983,94.3557,14000.0
2006-03-16 14:20:00,114.94,115.0,114.88,114.99,10000.0,94.3557,94.405,94.3065,94.3968,10000.0
2006-03-16 14:30:00,114.99,115.0,114.76,114.79,19200.0,94.3968,94.405,94.208,94.2326,19200.0
2006-03-16 14:40:00,114.79,114.81,114.51,114.61,33300.0,94.2326,94.249,94.0027,94.0848,33300.0
2006-03-16 14:50:00,114.6,114.69,114.51,114.56,20700.0,94.0766,94.1505,94.0027,94.0438,20700.0
2006-03-16 15:00:00,114.58,114.79,114.58,114.67,32900.0,94.0602,94.2326,94.0602,94.1341,32900.0
2006-03-16 15:10:00,114.66,114.82,114.59,114.59,28400.0,94.1259,94.2572,94.0684,94.0684,28400.0
2006-03-16 15:20:00,114.59,114.79,114.55,114.76,14200.0,94.0684,94.2326,94.0356,94.208,14200.0
2006-03-16 15:30:00,114.76,114.86,114.63,114.67,29300.0,94.208,94.2901,94.1013,94.1341,29300.0
2006-03-16 15:40:00,114.65,114.7,114.57,114.59,46300.0,94.1177,94.1587,94.052,94.0684,46300.0
2006-03-16 15:50:00,114.59,114.67,114.47,114.52,60900.0,94.0684,94.1341,93.9699,94.011,60900.0
2006-03-17 09:30:00,115.2,115.2,114.19,114.19,408000.0,94.5692,94.5692,93.7401,93.7401,408000.0
2006-03-17 09:40:00,114.18,114.18,113.8,113.82,116500.0,93.7318,93.7318,93.4199,93.4363,116500.0
2006-03-17 09:50:00,113.9,114.07,113.55,114.05,74000.0,93.502,93.6415,93.2147,93.6251,74000.0
2006-03-17 10:00:00,114.05,114.21,113.88,113.88,42200.0,93.6251,93.7565,93.4856,93.4856,42200.0
2006-03-17 10:10:00,113.85,114.23,113.84,114.11,42400.0,93.4609,93.7729,93.4527,93.6744,42400.0
2006-03-17 10:20:00,114.09,114.21,113.98,114.16,32900.0,93.658,93.7565,93.5677,93.7154,32900.0
2006-03-17 10:30:00,114.16,114.16,113.81,113.98,72500.0,93.7154,93.7154,93.4281,93.5677,72500.0
2006-03-17 10:40:00,113.99,114.1,113.99,114.06,53000.0,93.5759,93.6662,93.5759,93.6333,53000.0
2006-03-17 10:50:00,114.09,114.09,114.0,114.06,11600.0,93.658,93.658,93.5841,93.6333,11600.0
2006-03-17 11:00:00,114.07,114.07,113.97,114.06,49800.0,93.6415,93.6415,93.5595,93.6333,49800.0
2006-03-17 11:10:00,114.01,114.1,113.96,114.01,41000.0,93.5923,93.6662,93.5512,93.5923,41000.0
2006-03-17 11:20:00,114.0,114.42,114.0,114.42,26400.0,93.5841,93.9289,93.5841,93.9289,26400.0
2006-03-17 11:30:00,114.42,114.61,114.42,114.61,30800.0,93.9289,94.0848,93.9289,94.0848,30800.0
2006-03-17 11:40:00,114.62,114.62,114.51,114.59,17000.0,94.093,94.093,94.0027,94.0684,17000.0
2006-03-17 11:50:00,114.53,114.75,114.53,114.7,27300.0,94.0192,94.1998,94.0192,94.1587,27300.0
2006-03-17 12:00:00,114.72,114.8,114.65,114.68,20400.0,94.1751,94.2408,94.1177,94.1423,20400.0
2006-03-17 12:10:00,114.64,114.68,114.57,114.65,10800.0,94.1095,94.1423,94.052,94.1177,10800.0
2006-03-17 12:20:00,114.65,114.87,114.62,114.85,26200.0,94.1177,94.2983,94.093,94.2819,26200.0
2006-03-17 12:30:00,114.87,114.95,114.78,114.78,11500.0,94.2983,94.364,94.2244,94.2244,11500.0
2006-03-17 12:40:00,114.77,114.94,114.77,114.81,13700.0,94.2162,94.3557,94.2162,94.249,13700.0
2006-03-17 12:50:00,114.81,114.81,114.73,114.79,9700.0,94.249,94.249,94.1834,94.2326,9700.0
2006-03-17 13:00:00,114.81,114.82,114.63,114.67,10900.0,94.249,94.2572,94.1013,94.1341,10900.0
2006-03-17 13:10:00,114.66,114.74,114.62,114.74,8000.0,94.1259,94.1916,94.093,94.1916,8000.0
2006-03-17 13:20:00,114.79,114.81,114.55,114.57,13600.0,94.2326,94.249,94.0356,94.052,13600.0
2006-03-17 13:30:00,114.61,114.61,114.41,114.43,9300.0,94.0848,94.0848,93.9207,93.9371,9300.0
2006-03-17 13:40:00,114.43,114.64,114.4,114.64,22000.0,93.9371,94.1095,93.9124,94.1095,22000.0
2006-03-17 13:50:00,114.63,114.63,114.56,114.56,10100.0,94.1013,94.1013,94.0438,94.0438,10100.0
2006-03-17 14:00:00,114.56,114.8,114.55,114.68,16500.0,94.0438,94.2408,94.0356,94.1423,16500.0
2006-03-17 14:10:00,114.65,114.68,114.47,114.51,7700.0,94.1177,94.1423,93.9699,94.0027,7700.0
2006-03-17 14:20:00,114.51,114.78,114.5,114.78,20300.0,94.0027,94.2244,93.9945,94.2244,20300.0
2006-03-17 14:30:00,114.78,114.81,114.7,114.8,24900.0,94.2244,94.249,94.1587,94.2408,24900.0
2006-03-17 14:40:00,114.79,114.79,114.69,114.7,29200.0,94.2326,94.2326,94.1505,94.1587,29200.0
2006-03-17 14:50:00,114.7,114.79,114.59,114.71,23700.0,94.1587,94.2326,94.0684,94.1669,23700.0
2006-03-17 15:00:00,114.7,114.75,114.69,114.7,20200.0,94.1587,94.1998,94.1505,94.1587,20200.0
2006-03-17 15:10:00,114.7,114.8,114.65,114.75,34000.0,94.1587,94.2408,94.1177,94.1998,34000.0
2006-03-17 15:20:00,114.76,114.9,114.76,114.82,25100.0,94.208,94.3229,94.208,94.2572,25100.0
2006-03-17 15:30:00,114.81,114.93,114.8,114.9,23300.0,94.249,94.3475,94.2408,94.3229,23300.0
2006-03-17 15:40:00,114.91,115.06,114.91,114.97,45000.0,94.3311,94.4543,94.3311,94.3804,45000.0
2006-03-17 15:50:00,114.97,114.99,114.86,114.93,59100.0,94.3804,94.3968,94.2901,94.3475,59100.0
2006-03-20 09:30:00,114.62,114.97,114.45,114.64,69100.0,94.093,94.3804,93.9535,94.1095,69100.0
2006-03-20 09:40:00,114.6,114.85,114.6,114.72,71300.0,94.0766,94.2819,94.0766,94.1751,71300.0
2006-03-20 09:50:00,114.71,114.81,114.69,114.72,22700.0,94.1669,94.249,94.1505,94.1751,22700.0
2006-03-20 10:00:00,114.71,114.74,114.58,114.58,39800.0,94.1669,94.1916,94.0602,94.0602,39800.0
2006-03-20 10:10:00,114.58,114.58,114.43,114.56,31000.0,94.0602,94.0602,93.9371,94.0438,31000.0
2006-03-20 10:20:00,114.54,114.74,113.99,114.0,40500.0,94.0274,94.1916,93.5759,93.5841,40500.0
2006-03-20 10:30:00,113.96,114.38,113.96,114.03,74600.0,93.5512,93.896,93.5512,93.6087,74600.0
2006-03-20 10:40:00,114.03,114.03,113.89,113.99,58200.0,93.6087,93.6087,93.4938,93.5759,58200.0
2006-03-20 10:50:00,113.99,114.04,113.93,114.01,39200.0,93.5759,93.6169,93.5266,93.5923,39200.0
2006-03-20 11:00:00,114.03,114.1,113.96,114.1,45900.0,93.6087,93.6662,93.5512,93.6662,45900.0
2006-03-20 11:10:00,114.1,114.11,113.92,113.97,18500.0,93.6662,93.6744,93.5184,93.5595,18500.0
2006-03-20 11:20:00,113.97,113.99,113.53,113.53,28900.0,93.5595,93.5759,93.1983,93.1983,28900.0
2006-03-20 11:30:00,113.54,113.74,113.41,113.73,72000.0,93.2065,93.3706,93.0997,93.3624,72000.0
2006-03-20 11:40:00,113.69,113.75,113.68,113.75,63900.0,93.3296,93.3789,93.3214,93.3789,63900.0
2006-03-20 11:50:00,113.73,113.85,113.69,113.77,25400.0,93.3624,93.4609,93.3296,93.3953,25400.0
2006-03-20 12:00:00,113.78,113.8,113.74,113.77,18500.0,93.4035,93.4199,93.3706,93.3953,18500.0
2006-03-20 12:10:00,113.74,113.86,113.69,113.81,20000.0,93.3706,93.4692,93.3296,93.4281,20000.0
2006-03-20 12:20:00,113.81,113.81,113.64,113.73,33600.0,93.4281,93.4281,93.2886,93.3624,33600.0
2006-03-20 12:30:00,113.73,113.86,113.73,113.84,22300.0,93.3624,93.4692,93.3624,93.4527,22300.0
2006-03-20 12:40:00,113.85,113.9,113.8,113.9,22100.0,93.4609,93.502,93.4199,93.502,22100.0
2006-03-20 12:50:00,113.91,113.92,113.73,113.89,22700.0,93.5102,93.5184,93.3624,93.4938,22700.0
2006-03-20 13:00:00,113.91,113.99,113.89,113.97,10900.0,93.5102,93.5759,93.4938,93.5595,10900.0
2006-03-20 13:10:00,113.95,113.99,113.95,113.95,7700.0,93.543,93.5759,93.543,93.543,7700.0
2006-03-20 13:20:00,113.96,114.04,113.94,113.96,29100.0,93.5512,93.6169,93.5348,93.5512,29100.0
2006-03-20 13:30:00,113.97,114.0,113.87,113.89,25200.0,93.5595,93.5841,93.4774,93.4938,25200.0
2006-03-20 13:40:00,113.9,113.97,113.9,113.93,25200.0,93.502,93.5595,93.502,93.5266,25200.0
2006-03-20 13:50:00,113.93,113.94,113.87,113.88,15300.0,93.5266,93.5348,93.4774,93.4856,15300.0
2006-03-20 14:00:00,113.89,113.89,113.74,113.79,35900.0,93.4938,93.4938,93.3706,93.4117,35900.0
2006-03-20 14:10:00,113.8,113.88,113.68,113.83,26700.0,93.4199,93.4856,93.3214,93.4445,26700.0
2006-03-20 14:20:00,113.84,113.85,113.76,113.8,17500.0,93.4527,93.4609,93.3871,93.4199,17500.0
2006-03-20 14:30:00,113.75,113.84,113.65,113.68,20900.0,93.3789,93.4527,93.2968,93.3214,20900.0
2006-03-20 14:40:00,113.69,113.81,113.69,113.81,10800.0,93.3296,93.4281,93.3296,93.4281,10800.0
2006-03-20 14:50:00,113.76,113.82,113.73,113.77,10900.0,93.3871,93.4363,93.3624,93.3953,10900.0
2006-03-20 15:00:00,113.77,113.79,113.73,113.79,50100.0,93.3953,93.4117,93.3624,93.4117,50100.0
2006-03-20 15:10:00,113.78,113.87,113.74,113.83,25300.0,93.4035,93.4774,93.3706,93.4445,25300.0
2006-03-20 15:20:00,113.82,114.08,113.82,114.07,68600.0,93.4363,93.6498,93.4363,93.6415,68600.0
2006-03-20 15:30:00,114.08,114.09,113.97,114.03,40700.0,93.6498,93.658,93.5595,93.6087,40700.0
2006-03-20 15:40:00,114.03,114.3,114.02,114.23,47500.0,93.6087,93.8304,93.6005,93.7729,47500.0
2006-03-20 15:50:00,114.22,114.25,114.02,114.02,62400.0,93.7647,93.7893,93.6005,93.6005,62400.0
2006-03-21 09:30:00,113.35,114.0,113.35,113.93,62400.0,93.0505,93.5841,93.0505,93.5266,62400.0
2006-03-21 09:40:00,113.93,113.93,113.75,113.85,46100.0,93.5266,93.5266,93.3789,93.4609,46100.0
2006-03-21 09:50:00,113.86,113.92,113.69,113.84,33900.0,93.4692,93.5184,93.3296,93.4527,33900.0
2006-03-21 10:00:00,113.84,113.9,113.77,113.79,27700.0,93.4527,93.502,93.3953,93.4117,27700.0
2006-03-21 10:10:00,113.78,113.85,113.69,113.85,32000.0,93.4035,93.4609,93.3296,93.4609,32000.0
2006-03-21 10:20:00,113.85,113.9,113.75,113.84,29200.0,93.4609,93.502,93.3789,93.4527,29200.0
2006-03-21 10:30:00,113.85,113.9,113.76,113.85,36300.0,93.4609,93.502,93.3871,93.4609,36300.0
2006-03-21 10:40:00,113.87,113.89,113.66,113.8,36800.0,93.4774,93.4938,93.305,93.4199,36800.0
2006-03-21 10:50:00,113.81,113.9,113.78,113.87,17400.0,93.4281,93.502,93.4035,93.4774,17400.0
2006-03-21 11:00:00,113.87,113.9,113.77,113.9,35000.0,93.4774,93.502,93.3953,93.502,35000.0
2006-03-21 11:10:00,113.9,113.9,113.68,113.71,55500.0,93.502,93.502,93.3214,93.346,55500.0
2006-03-21 11:20:00,113.71,113.72,113.49,113.64,51200.0,93.346,93.3542,93.1654,93.2886,51200.0
2006-03-21 11:30:00,113.63,113.87,113.53,113.78,154600.0,93.2803,93.4774,93.1983,93.4035,154600.0
2006-03-21 11:40:00,113.78,114.08,113.77,113.97,39800.0,93.4035,93.6498,93.3953,93.5595,39800.0
2006-03-21 11:50:00,113.98,114.1,113.91,113.97,28600.0,93.5677,93.6662,93.5102,93.5595,28600.0
2006-03-21 12:00:00,114.0,114.05,113.88,113.94,37600.0,93.5841,93.6251,93.4856,93.5348,37600.0
2006-03-21 12:10:00,113.95,114.06,113.92,114.0,30000.0,93.543,93.6333,93.5184,93.5841,30000.0
2006-03-21 12:20:00,114.0,114.0,113.82,113.96,22700.0,93.5841,93.5841,93.4363,93.5512,22700.0
2006-03-21 12:30:00,113.96,114.08,113.89,113.99,45600.0,93.5512,93.6498,93.4938,93.5759,45600.0
2006-03-21 12:40:00,113.98,114.19,113.96,114.19,43100.0,93.5677,93.7401,93.5512,93.7401,43100.0
2006-03-21 12:50:00,114.1,114.12,113.95,113.96,56400.0,93.6662,93.6826,93.543,93.5512,56400.0
2006-03-21 13:00:00,113.98,114.0,113.93,114.0,24400.0,93.5677,93.5841,93.5266,93.5841,24400.0
2006-03-21 13:10:00,114.0,114.12,113.99,114.12,26200.0,93.5841,93.6826,93.5759,93.6826,26200.0
2006-03-21 13:20:00,114.12,114.3,114.12,114.22,39500.0,93.6826,93.8304,93.6826,93.7647,39500.0
2006-03-21 13:30:00,114.23,114.3,114.12,114.19,34800.0,93.7729,93.8304,93.6826,93.7401,34800.0
2006-03-21 13:40:00,114.23,114.28,114.08,114.19,24900.0,93.7729,93.8139,93.6498,93.7401,24900.0
2006-03-21 13:50:00,114.15,114.18,114.0,114.12,22300.0,93.7072,93.7318,93.5841,93.6826,22300.0
2006-03-21 14:00:00,114.12,114.25,114.06,114.15,35000.0,93.6826,93.7893,93.6333,93.7072,35000.0
2006-03-21 14:10:00,114.16,114.21,114.02,114.11,23200.0,93.7154,93.7565,93.6005,93.6744,23200.0
2006-03-21 14:20:00,114.09,114.09,113.9,113.96,22000.0,93.658,93.658,93.502,93.5512,22000.0
2006-03-21 14:30:00,113.98,114.03,113.85,114.0,20200.0,93.5677,93.6087,93.4609,93.5841,20200.0
2006-03-21 14:40:00,114.0,114.02,113.7,113.93,35100.0,93.5841,93.6005,93.3378,93.5266,35100.0
2006-03-21 14:50:00,113.92,113.95,113.69,113.7,27800.0,93.5184,93.543,93.3296,93.3378,27800.0
2006-03-21 15:00:00,113.6,113.82,113.45,113.65,58000.0,93.2557,93.4363,93.1326,93.2968,58000.0
2006-03-21 15:10:00,113.66,113.88,113.61,113.88,18800.0,93.305,93.4856,93.2639,93.4856,18800.0
2006-03-21 15:20:00,113.9,114.05,113.8,113.86,52900.0,93.502,93.6251,93.4199,93.4692,52900.0
2006-03-21 15:30:00,113.86,113.86,113.55,113.63,34300.0,93.4692,93.4692,93.2147,93.2803,34300.0
2006-03-21 15:40:00,113.63,113.77,113.62,113.77,30100.0,93.2803,93.3953,93.2721,93.3953,30100.0
2006-03-21 15:50:00,113.77,113.81,113.15,113.2,93700.0,93.3953,93.4281,92.8863,92.9274,93700.0
2006-03-22 09:30:00,112.71,113.25,111.75,113.25,232600.0,92.5251,92.9684,91.737,92.9684,232600.0
2006-03-22 09:40:00,113.25,113.74,112.05,112.08,187900.0,92.9684,93.3706,91.9833,92.0079,187900.0
2006-03-22 09:50:00,112.05,112.65,111.4,112.6,128800.0,91.9833,92.4759,91.4497,92.4348,128800.0
2006-03-22 10:00:00,112.6,112.73,111.63,111.81,147100.0,92.4348,92.5415,91.6385,91.7863,147100.0
2006-03-22 10:10:00,111.8,112.18,111.55,112.12,66200.0,91.7781,92.09,91.5728,92.0408,66200.0
2006-03-22 10:20:00,112.11,112.42,111.55,112.4,104700.0,92.0326,92.287,91.5728,92.2706,104700.0
2006-03-22 10:30:00,112.28,112.69,111.92,111.94,94100.0,92.1721,92.5087,91.8766,91.893,94100.0
2006-03-22 10:40:00,111.94,112.28,111.75,112.17,39800.0,91.893,92.1721,91.737,92.0818,39800.0
2006-03-22 10:50:00,112.18,112.29,111.84,112.0,24700.0,92.09,92.1803,91.8109,91.9423,24700.0
2006-03-22 11:00:00,111.96,112.24,111.88,112.13,54300.0,91.9094,92.1393,91.8437,92.049,54300.0
2006-03-22 11:10:00,112.13,112.17,111.89,112.1,42400.0,92.049,92.0818,91.852,92.0243,42400.0
2006-03-22 11:20:00,112.1,112.5,112.07,112.46,57000.0,92.0243,92.3527,91.9997,92.3199,57000.0
2006-03-22 11:30:00,112.46,112.92,112.31,112.69,66600.0,92.3199,92.6975,92.1967,92.5087,66600.0
2006-03-22 11:40:00,112.69,113.2,112.69,112.87,87400.0,92.5087,92.9274,92.5087,92.6565,87400.0
2006-03-22 11:50:00,112.86,112.88,112.6,112.75,31300.0,92.6482,92.6647,92.4348,92.5579,31300.0
2006-03-22 12:00:00,112.76,112.9,112.71,112.85,49800.0,92.5662,92.6811,92.5251,92.64,49800.0
2006-03-22 12:10:00,112.85,112.99,112.84,112.87,22600.0,92.64,92.755,92.6318,92.6565,22600.0
2006-03-22 12:20:00,112.89,112.93,112.8,112.8,16000.0,92.6729,92.7057,92.599,92.599,16000.0
2006-03-22 12:30:00,112.77,112.84,112.76,112.76,14700.0,92.5744,92.6318,92.5662,92.5662,14700.0
2006-03-22 12:40:00,112.76,112.8,112.71,112.8,19400.0,92.5662,92.599,92.5251,92.599,19400.0
2006-03-22 12:50:00,112.79,112.8,112.71,112.8,21400.0,92.5908,92.599,92.5251,92.599,21400.0
2006-03-22 13:00:00,112.8,112.81,112.77,112.8,31000.0,92.599,92.6072,92.5744,92.599,31000.0
2006-03-22 13:10:00,112.79,112.92,112.73,112.92,31100.0,92.5908,92.6975,92.5415,92.6975,31100.0
2006-03-22 13:20:00,112.89,113.09,112.89,113.07,47600.0,92.6729,92.8371,92.6729,92.8206,47600.0
2006-03-22 13:30:00,113.08,113.3,113.06,113.3,62300.0,92.8288,93.0094,92.8124,93.0094,62300.0
2006-03-22 13:40:00,113.31,113.45,113.17,113.31,69500.0,93.0177,93.1326,92.9027,93.0177,69500.0
2006-03-22 13:50:00,113.32,113.52,113.11,113.15,53200.0,93.0259,93.19,92.8535,92.8863,53200.0
2006-03-22 14:00:00,113.15,113.52,112.97,113.01,42000.0,92.8863,93.19,92.7385,92.7714,42000.0
2006-03-22 14:10:00,113.01,113.09,112.81,113.04,24800.0,92.7714,92.8371,92.6072,92.796,24800.0
2006-03-22 14:20:00,113.04,113.05,112.62,112.72,39300.0,92.796,92.8042,92.4512,92.5333,39300.0
2006-03-22 14:30:00,112.72,112.95,112.64,112.89,23800.0,92.5333,92.7221,92.4676,92.6729,23800.0
2006-03-22 14:40:00,112.88,113.01,112.85,113.0,13500.0,92.6647,92.7714,92.64,92.7632,13500.0
2006-03-22 14:50:00,113.0,113.15,112.9,112.97,31000.0,92.7632,92.8863,92.6811,92.7385,31000.0
2006-03-22 15:00:00,112.92,113.15,112.79,113.09,37700.0,92.6975,92.8863,92.5908,92.8371,37700.0
2006-03-22 15:10:00,113.08,113.21,112.9,113.04,60900.0,92.8288,92.9356,92.6811,92.796,60900.0
2006-03-22 15:20:00,113.05,113.5,113.05,113.27,50400.0,92.8042,93.1736,92.8042,92.9848,50400.0
2006-03-22 15:30:00,113.28,114.19,113.27,114.06,179000.0,92.993,93.7401,92.9848,93.6333,179000.0
2006-03-22 15:40:00,114.06,114.87,113.97,114.33,193300.0,93.6333,94.2983,93.5595,93.855,193300.0
2006-03-22 15:50:00,114.42,114.55,114.16,114.25,142400.0,93.9289,94.0356,93.7154,93.7893,142400.0
2006-03-23 09:30:00,113.99,114.25,112.72,113.18,181400.0,93.5759,93.7893,92.5333,92.9109,181400.0
2006-03-23 09:40:00,113.17,113.5,112.86,112.92,107800.0,92.9027,93.1736,92.6482,92.6975,107800.0
2006-03-23 09:50:00,112.63,112.95,111.77,112.29,150600.0,92.4594,92.7221,91.7534,92.1803,150600.0
2006-03-23 10:00:00,112.26,112.6,111.76,112.0,89600.0,92.1557,92.4348,91.7452,91.9423,89600.0
2006-03-23 10:10:00,111.91,112.24,111.89,112.24,61800.0,91.8684,92.1393,91.852,92.1393,61800.0
2006-03-23 10:20:00,112.22,112.44,111.78,112.4,70500.0,92.1229,92.3035,91.7617,92.2706,70500.0
2006-03-23 10:30:00,112.41,112.5,111.78,112.24,48600.0,92.2788,92.3527,91.7617,92.1393,48600.0
2006-03-23 10:40:00,112.23,112.59,111.78,112.45,40000.0,92.1311,92.4266,91.7617,92.3117,40000.0
2006-03-23 10:50:00,112.45,112.6,112.39,112.42,30100.0,92.3117,92.4348,92.2624,92.287,30100.0
2006-03-23 11:00:00,112.42,112.58,112.11,112.54,36400.0,92.287,92.4184,92.0326,92.3856,36400.0
2006-03-23 11:10:00,112.54,112.84,112.5,112.84,35100.0,92.3856,92.6318,92.3527,92.6318,35100.0
2006-03-23 11:20:00,112.8,112.84,112.42,112.42,49500.0,92.599,92.6318,92.287,92.287,49500.0
2006-03-23 11:30:00,112.38,112.83,112.16,112.26,38300.0,92.2542,92.6236,92.0736,92.1557,38300.0
2006-03-23 11:40:00,112.28,112.28,111.97,112.03,55900.0,92.1721,92.1721,91.9176,91.9669,55900.0
2006-03-23 11:50:00,112.04,112.13,112.0,112.02,34400.0,91.9751,92.049,91.9423,91.9587,34400.0
2006-03-23 12:00:00,112.03,112.14,111.9,111.91,53600.0,91.9669,92.0572,91.8602,91.8684,53600.0
2006-03-23 12:10:00,111.91,112.1,111.61,112.0,103100.0,91.8684,92.0243,91.6221,91.9423,103100.0
2006-03-23 12:20:00,112.0,112.09,111.9,111.9,35400.0,91.9423,92.0161,91.8602,91.8602,35400.0
2006-03-23 12:30:00,111.91,112.1,111.9,112.07,33600.0,91.8684,92.0243,91.8602,91.9997,33600.0
2006-03-23 12:40:00,112.08,112.42,112.08,112.39,41000.0,92.0079,92.287,92.0079,92.2624,41000.0
2006-03-23 12:50:00,112.4,112.47,112.27,112.29,17700.0,92.2706,92.3281,92.1639,92.1803,17700.0
2006-03-23 13:00:00,112.29,112.35,112.28,112.29,12100.0,92.1803,92.2296,92.1721,92.1803,12100.0
2006-03-23 13:10:00,112.29,112.32,111.79,111.9,70200.0,92.1803,92.2049,91.7699,91.8602,70200.0
2006-03-23 13:20:00,111.88,112.13,111.81,112.06,18400.0,91.8437,92.049,91.7863,91.9915,18400.0
2006-03-23 13:30:00,112.0,112.08,111.92,111.97,23000.0,91.9423,92.0079,91.8766,91.9176,23000.0
2006-03-23 13:40:00,111.99,112.4,111.98,112.35,28900.0,91.934,92.2706,91.9258,92.2296,28900.0
2006-03-23 13:50:00,112.31,112.52,112.3,112.52,32800.0,92.1967,92.3691,92.1885,92.3691,32800.0
2006-03-23 14:00:00,112.57,112.59,112.37,112.42,18200.0,92.4102,92.4266,92.246,92.287,18200.0
2006-03-23 14:10:00,112.46,112.48,112.05,112.25,21300.0,92.3199,92.3363,91.9833,92.1475,21300.0
2006-03-23 14:20:00,112.26,112.5,112.16,112.5,25100.0,92.1557,92.3527,92.0736,92.3527,25100.0
2006-03-23 14:30:00,112.5,112.8,112.42,112.68,28800.0,92.3527,92.599,92.287,92.5005,28800.0
2006-03-23 14:40:00,112.69,112.71,112.51,112.57,27600.0,92.5087,92.5251,92.3609,92.4102,27600.0
2006-03-23 14:50:00,112.57,112.8,112.47,112.5,45600.0,92.4102,92.599,92.3281,92.3527,45600.0
2006-03-23 15:00:00,112.57,112.76,112.46,112.58,23200.0,92.4102,92.5662,92.3199,92.4184,23200.0
2006-03-23 15:10:00,112.59,112.91,112.58,112.83,23700.0,92.4266,92.6893,92.4184,92.6236,23700.0
2006-03-23 15:20:00,112.83,112.84,112.64,112.78,28200.0,92.6236,92.6318,92.4676,92.5826,28200.0
2006-03-23 15:30:00,112.81,112.83,112.64,112.64,23800.0,92.6072,92.6236,92.4676,92.4676,23800.0
2006-03-23 15:40:00,112.64,112.65,112.35,112.54,44100.0,92.4676,92.4759,92.2296,92.3856,44100.0
2006-03-23 15:50:00,112.54,113.08,112.49,112.89,109600.0,92.3856,92.8288,92.3445,92.6729,109600.0
2006-03-24 09:30:00,113.05,113.05,112.52,112.64,31300.0,92.8042,92.8042,92.3691,92.4676,31300.0
2006-03-24 09:40:00,112.54,112.79,112.2,112.22,38100.0,92.3856,92.5908,92.1064,92.1229,38100.0
2006-03-24 09:50:00,112.22,112.4,112.01,112.1,34700.0,92.1229,92.2706,91.9505,92.0243,34700.0
2006-03-24 10:00:00,112.2,112.6,112.18,112.5,22900.0,92.1064,92.4348,92.09,92.3527,22900.0
2006-03-24 10:10:00,112.54,112.79,112.48,112.62,36600.0,92.3856,92.5908,92.3363,92.4512,36600.0
2006-03-24 10:20:00,112.61,112.73,112.33,112.72,13600.0,92.443,92.5415,92.2132,92.5333,13600.0
2006-03-24 10:30:00,112.73,112.8,112.51,112.52,32800.0,92.5415,92.599,92.3609,92.3691,32800.0
2006-03-24 10:40:00,112.51,112.61,112.48,112.52,18000.0,92.3609,92.443,92.3363,92.3691,18000.0
2006-03-24 10:50:00,112.5,112.57,112.37,112.48,12300.0,92.3527,92.4102,92.246,92.3363,12300.0
2006-03-24 11:00:00,112.51,112.6,112.38,112.52,20300.0,92.3609,92.4348,92.2542,92.3691,20300.0
2006-03-24 11:10:00,112.5,112.57,112.3,112.57,19100.0,92.3527,92.4102,92.1885,92.4102,19100.0
2006-03-24 11:20:00,112.57,112.6,112.48,112.56,8700.0,92.4102,92.4348,92.3363,92.402,8700.0
2006-03-24 11:30:00,112.55,112.62,112.26,112.27,13900.0,92.3938,92.4512,92.1557,92.1639,13900.0
2006-03-24 11:40:00,112.25,112.39,112.22,112.31,17700.0,92.1475,92.2624,92.1229,92.1967,17700.0
2006-03-24 11:50:00,112.32,112.48,112.17,112.17,23500.0,92.2049,92.3363,92.0818,92.0818,23500.0
2006-03-24 12:00:00,112.21,112.43,112.18,112.37,9500.0,92.1146,92.2953,92.09,92.246,9500.0
2006-03-24 12:10:00,112.36,112.36,112.28,112.28,9100.0,92.2378,92.2378,92.1721,92.1721,9100.0
2006-03-24 12:20:00,112.28,112.28,112.22,112.22,8200.0,92.1721,92.1721,92.1229,92.1229,8200.0
2006-03-24 12:30:00,112.23,112.25,112.11,112.2,13200.0,92.1311,92.1475,92.0326,92.1064,13200.0
2006-03-24 12:40:00,112.21,112.21,112.0,112.05,10500.0,92.1146,92.1146,91.9423,91.9833,10500.0
2006-03-24 12:50:00,112.02,112.1,111.97,112.05,16900.0,91.9587,92.0243,91.9176,91.9833,16900.0
2006-03-24 13:00:00,112.04,112.04,111.79,111.79,25700.0,91.9751,91.9751,91.7699,91.7699,25700.0
2006-03-24 13:10:00,111.79,111.84,111.63,111.69,48800.0,91.7699,91.8109,91.6385,91.6878,48800.0
2006-03-24 13:20:00,111.73,111.91,111.65,111.8,32500.0,91.7206,91.8684,91.6549,91.7781,32500.0
2006-03-24 13:30:00,111.8,111.94,111.7,111.92,14700.0,91.7781,91.893,91.696,91.8766,14700.0
2006-03-24 13:40:00,111.9,111.92,111.65,111.67,31600.0,91.8602,91.8766,91.6549,91.6714,31600.0
2006-03-24 13:50:00,111.7,111.88,111.65,111.82,15300.0,91.696,91.8437,91.6549,91.7945,15300.0
2006-03-24 14:00:00,111.82,111.84,111.67,111.73,20200.0,91.7945,91.8109,91.6714,91.7206,20200.0
2006-03-24 14:10:00,111.75,111.96,111.72,111.83,25300.0,91.737,91.9094,91.7124,91.8027,25300.0
2006-03-24 14:20:00,111.83,111.96,111.82,111.91,16000.0,91.8027,91.9094,91.7945,91.8684,16000.0
2006-03-24 14:30:00,111.93,111.93,111.79,111.82,10900.0,91.8848,91.8848,91.7699,91.7945,10900.0
2006-03-24 14:40:00,111.82,112.06,111.76,112.01,27400.0,91.7945,91.9915,91.7452,91.9505,27400.0
2006-03-24 14:50:00,112.01,112.01,111.87,111.9,12600.0,91.9505,91.9505,91.8355,91.8602,12600.0
2006-03-24 15:00:00,111.9,112.02,111.88,111.97,17200.0,91.8602,91.9587,91.8437,91.9176,17200.0
2006-03-24 15:10:00,111.97,112.03,111.77,111.86,31800.0,91.9176,91.9669,91.7534,91.8273,31800.0
2006-03-24 15:20:00,111.9,112.0,111.82,111.91,26400.0,91.8602,91.9423,91.7945,91.8684,26400.0
2006-03-24 15:30:00,111.92,111.94,111.78,111.84,27600.0,91.8766,91.893,91.7617,91.8109,27600.0
2006-03-24 15:40:00,111.83,111.94,111.8,111.8,33600.0,91.8027,91.893,91.7781,91.7781,33600.0
2006-03-24 15:50:00,111.8,111.84,111.68,111.68,50000.0,91.7781,91.8109,91.6796,91.6796,50000.0
2006-03-27 09:30:00,111.7,112.18,111.7,111.8,79100.0,91.696,92.09,91.696,91.7781,79100.0
2006-03-27 09:40:00,111.86,112.29,111.86,112.29,40000.0,91.8273,92.1803,91.8273,92.1803,40000.0
2006-03-27 09:50:00,112.24,112.52,112.15,112.4,30300.0,92.1393,92.3691,92.0654,92.2706,30300.0
2006-03-27 10:00:00,112.42,112.56,112.39,112.48,38300.0,92.287,92.402,92.2624,92.3363,38300.0
2006-03-27 10:10:00,112.48,112.48,112.31,112.38,41800.0,92.3363,92.3363,92.1967,92.2542,41800.0
2006-03-27 10:20:00,112.38,112.5,112.23,112.48,31100.0,92.2542,92.3527,92.1311,92.3363,31100.0
2006-03-27 10:30:00,112.5,112.5,112.33,112.4,17000.0,92.3527,92.3527,92.2132,92.2706,17000.0
2006-03-27 10:40:00,112.4,112.48,112.39,112.41,16200.0,92.2706,92.3363,92.2624,92.2788,16200.0
2006-03-27 10:50:00,112.38,112.43,112.26,112.28,12500.0,92.2542,92.2953,92.1557,92.1721,12500.0
2006-03-27 11:00:00,112.28,112.41,112.2,112.3,21300.0,92.1721,92.2788,92.1064,92.1885,21300.0
2006-03-27 11:10:00,112.29,112.5,112.22,112.42,17000.0,92.1803,92.3527,92.1229,92.287,17000.0
2006-03-27 11:20:00,112.42,112.49,112.24,112.25,18900.0,92.287,92.3445,92.1393,92.1475,18900.0
2006-03-27 11:30:00,112.24,112.42,112.23,112.41,21700.0,92.1393,92.287,92.1311,92.2788,21700.0
2006-03-27 11:40:00,112.41,112.45,112.27,112.28,12100.0,92.2788,92.3117,92.1639,92.1721,12100.0
2006-03-27 11:50:00,112.27,112.36,112.27,112.32,12800.0,92.1639,92.2378,92.1639,92.2049,12800.0
2006-03-27 12:00:00,112.33,112.4,112.29,112.29,13300.0,92.2132,92.2706,92.1803,92.1803,13300.0
2006-03-27 12:10:00,112.25,112.33,112.2,112.23,13200.0,92.1475,92.2132,92.1064,92.1311,13200.0
2006-03-27 12:20:00,112.22,112.25,111.91,111.93,28900.0,92.1229,92.1475,91.8684,91.8848,28900.0
2006-03-27 12:30:00,111.97,112.2,111.93,112.19,12500.0,91.9176,92.1064,91.8848,92.0982,12500.0
2006-03-27 12:40:00,112.17,112.57,112.16,112.49,28200.0,92.0818,92.4102,92.0736,92.3445,28200.0
2006-03-27 12:50:00,112.47,112.67,112.43,112.66,26000.0,92.3281,92.4923,92.2953,92.4841,26000.0
2006-03-27 13:00:00,112.67,112.9,112.65,112.8,23800.0,92.4923,92.6811,92.4759,92.599,23800.0
2006-03-27 13:10:00,112.8,112.84,112.62,112.67,17500.0,92.599,92.6318,92.4512,92.4923,17500.0
2006-03-27 13:20:00,112.66,112.66,112.56,112.61,11500.0,92.4841,92.4841,92.402,92.443,11500.0
2006-03-27 13:30:00,112.62,112.62,112.27,112.31,12800.0,92.4512,92.4512,92.1639,92.1967,12800.0
2006-03-27 13:40:00,112.34,112.44,112.24,112.37,19700.0,92.2214,92.3035,92.1393,92.246,19700.0
2006-03-27 13:50:00,112.34,112.43,112.31,112.37,10500.0,92.2214,92.2953,92.1967,92.246,10500.0
2006-03-27 14:00:00,112.36,112.49,112.28,112.48,18800.0,92.2378,92.3445,92.1721,92.3363,18800.0
2006-03-27 14:10:00,112.47,112.5,112.35,112.5,15000.0,92.3281,92.3527,92.2296,92.3527,15000.0
2006-03-27 14:20:00,112.5,112.62,112.44,112.59,26800.0,92.3527,92.4512,92.3035,92.4266,26800.0
2006-03-27 14:30:00,112.59,112.73,112.57,112.72,18100.0,92.4266,92.5415,92.4102,92.5333,18100.0
2006-03-27 14:40:00,112.7,112.88,112.66,112.87,27400.0,92.5169,92.6647,92.4841,92.6565,27400.0
2006-03-27 14:50:00,112.88,113.0,112.83,112.88,32500.0,92.6647,92.7632,92.6236,92.6647,32500.0
2006-03-27 15:00:00,112.88,112.92,112.7,112.87,18400.0,92.6647,92.6975,92.5169,92.6565,18400.0
2006-03-27 15:10:00,112.86,112.91,112.79,112.86,17100.0,92.6482,92.6893,92.5908,92.6482,17100.0
2006-03-27 15:20:00,112.86,112.88,112.73,112.77,21100.0,92.6482,92.6647,92.5415,92.5744,21100.0
2006-03-27 15:30:00,112.77,112.96,112.76,112.86,28800.0,92.5744,92.7303,92.5662,92.6482,28800.0
2006-03-27 15:40:00,112.86,112.98,112.81,112.96,45500.0,92.6482,92.7468,92.6072,92.7303,45500.0
2006-03-27 15:50:00,112.97,112.97,112.75,112.84,54400.0,92.7385,92.7385,92.5579,92.6318,54400.0
2006-03-28 09:30:00,112.54,112.78,112.25,112.39,33400.0,92.3856,92.5826,92.1475,92.2624,33400.0
2006-03-28 09:40:00,112.38,112.76,112.38,112.47,27100.0,92.2542,92.5662,92.2542,92.3281,27100.0
2006-03-28 09:50:00,112.47,113.33,112.47,113.2,40400.0,92.3281,93.0341,92.3281,92.9274,40400.0
2006-03-28 10:00:00,113.24,113.35,112.98,113.2,24400.0,92.9602,93.0505,92.7468,92.9274,24400.0
2006-03-28 10:10:00,113.2,113.33,112.93,112.94,49300.0,92.9274,93.0341,92.7057,92.7139,49300.0
2006-03-28 10:20:00,112.95,112.98,112.8,112.95,33800.0,92.7221,92.7468,92.599,92.7221,33800.0
2006-03-28 10:30:00,112.95,112.95,112.7,112.71,39300.0,92.7221,92.7221,92.5169,92.5251,39300.0
2006-03-28 10:40:00,112.72,112.75,112.59,112.7,15800.0,92.5333,92.5579,92.4266,92.5169,15800.0
2006-03-28 10:50:00,112.7,112.81,112.65,112.67,13900.0,92.5169,92.6072,92.4759,92.4923,13900.0
2006-03-28 11:00:00,112.66,112.67,112.55,112.6,6600.0,92.4841,92.4923,92.3938,92.4348,6600.0
2006-03-28 11:10:00,112.6,112.68,112.57,112.62,7500.0,92.4348,92.5005,92.4102,92.4512,7500.0
2006-03-28 11:20:00,112.62,112.8,112.62,112.78,9700.0,92.4512,92.599,92.4512,92.5826,9700.0
2006-03-28 11:30:00,112.79,112.82,112.71,112.77,11800.0,92.5908,92.6154,92.5251,92.5744,11800.0
2006-03-28 11:40:00,112.78,112.92,112.76,112.8,13000.0,92.5826,92.6975,92.5662,92.599,13000.0
2006-03-28 11:50:00,112.75,112.94,112.75,112.83,6400.0,92.5579,92.7139,92.5579,92.6236,6400.0
2006-03-28 12:00:00,112.84,112.89,112.5,112.67,34200.0,92.6318,92.6729,92.3527,92.4923,34200.0
2006-03-28 12:10:00,112.67,112.86,112.66,112.82,13400.0,92.4923,92.6482,92.4841,92.6154,13400.0
2006-03-28 12:20:00,112.83,113.02,112.83,113.02,20600.0,92.6236,92.7796,92.6236,92.7796,20600.0
2006-03-28 12:30:00,113.02,113.14,112.97,113.08,36400.0,92.7796,92.8781,92.7385,92.8288,36400.0
2006-03-28 12:40:00,113.08,113.18,113.07,113.15,11100.0,92.8288,92.9109,92.8206,92.8863,11100.0
2006-03-28 12:50:00,113.16,113.21,113.13,113.13,10200.0,92.8945,92.9356,92.8699,92.8699,10200.0
2006-03-28 13:00:00,113.13,113.14,113.11,113.14,9000.0,92.8699,92.8781,92.8535,92.8781,9000.0
2006-03-28 13:10:00,113.12,113.14,113.0,113.01,7400.0,92.8617,92.8781,92.7632,92.7714,7400.0
2006-03-28 13:20:00,113.01,113.04,112.99,113.01,5600.0,92.7714,92.796,92.755,92.7714,5600.0
2006-03-28 13:30:00,113.0,113.02,112.94,112.96,6500.0,92.7632,92.7796,92.7139,92.7303,6500.0
2006-03-28 13:40:00,112.95,113.0,112.81,112.91,19600.0,92.7221,92.7632,92.6072,92.6893,19600.0
2006-03-28 13:50:00,112.91,112.94,112.9,112.93,8100.0,92.6893,92.7139,92.6811,92.7057,8100.0
2006-03-28 14:00:00,112.93,113.05,112.9,112.97,12700.0,92.7057,92.8042,92.6811,92.7385,12700.0
2006-03-28 14:10:00,112.95,113.03,112.51,112.55,23100.0,92.7221,92.7878,92.3609,92.3938,23100.0
2006-03-28 14:20:00,112.58,112.8,112.29,112.5,46500.0,92.4184,92.599,92.1803,92.3527,46500.0
2006-03-28 14:30:00,112.49,112.49,112.25,112.4,38000.0,92.3445,92.3445,92.1475,92.2706,38000.0
2006-03-28 14:40:00,112.37,112.52,112.15,112.31,21500.0,92.246,92.3691,92.0654,92.1967,21500.0
2006-03-28 14:50:00,112.34,112.5,112.19,112.46,28700.0,92.2214,92.3527,92.0982,92.3199,28700.0
2006-03-28 15:00:00,112.51,112.51,112.2,112.38,20600.0,92.3609,92.3609,92.1064,92.2542,20600.0
2006-03-28 15:10:00,112.38,112.38,112.2,112.3,20400.0,92.2542,92.2542,92.1064,92.1885,20400.0
2006-03-28 15:20:00,112.35,112.55,112.25,112.33,26300.0,92.2296,92.3938,92.1475,92.2132,26300.0
2006-03-28 15:30:00,112.33,112.59,112.25,112.58,31900.0,92.2132,92.4266,92.1475,92.4184,31900.0
2006-03-28 15:40:00,112.56,112.58,112.18,112.38,27200.0,92.402,92.4184,92.09,92.2542,27200.0
2006-03-28 15:50:00,112.4,112.57,112.39,112.56,32600.0,92.2706,92.4102,92.2624,92.402,32600.0
2006-03-29 09:30:00,112.12,112.3,111.85,112.05,80800.0,92.0408,92.1885,91.8191,91.9833,80800.0
2006-03-29 09:40:00,112.04,112.05,111.71,111.72,114100.0,91.9751,91.9833,91.7042,91.7124,114100.0
2006-03-29 09:50:00,111.7,111.8,111.5,111.59,36600.0,91.696,91.7781,91.5318,91.6057,36600.0
2006-03-29 10:00:00,111.58,111.72,111.57,111.6,30900.0,91.5975,91.7124,91.5893,91.6139,30900.0
2006-03-29 10:10:00,111.59,111.75,111.53,111.65,45000.0,91.6057,91.737,91.5564,91.6549,45000.0
2006-03-29 10:20:00,111.62,111.83,111.6,111.81,29400.0,91.6303,91.8027,91.6139,91.7863,29400.0
2006-03-29 10:30:00,111.77,111.87,111.58,111.58,35900.0,91.7534,91.8355,91.5975,91.5975,35900.0
2006-03-29 10:40:00,111.59,111.74,111.5,111.52,31700.0,91.6057,91.7288,91.5318,91.5482,31700.0
2006-03-29 10:50:00,111.52,111.56,111.49,111.54,45900.0,91.5482,91.5811,91.5236,91.5646,45900.0
2006-03-29 11:00:00,111.55,111.92,111.5,111.75,35700.0,91.5728,91.8766,91.5318,91.737,35700.0
2006-03-29 11:10:00,111.71,112.01,111.67,111.77,31400.0,91.7042,91.9505,91.6714,91.7534,31400.0
2006-03-29 11:20:00,111.82,112.05,111.77,111.89,24500.0,91.7945,91.9833,91.7534,91.852,24500.0
2006-03-29 11:30:00,111.91,112.09,111.91,111.98,41400.0,91.8684,92.0161,91.8684,91.9258,41400.0
2006-03-29 11:40:00,111.97,112.35,111.91,112.35,32800.0,91.9176,92.2296,91.8684,92.2296,32800.0
2006-03-29 11:50:00,112.35,112.57,112.35,112.48,29200.0,92.2296,92.4102,92.2296,92.3363,29200.0
2006-03-29 12:00:00,112.48,112.57,112.29,112.29,11800.0,92.3363,92.4102,92.1803,92.1803,11800.0
2006-03-29 12:10:00,112.28,112.28,112.1,112.1,11700.0,92.1721,92.1721,92.0243,92.0243,11700.0
2006-03-29 12:20:00,112.1,112.18,112.1,112.15,10300.0,92.0243,92.09,92.0243,92.0654,10300.0
2006-03-29 12:30:00,112.13,112.19,112.1,112.13,11700.0,92.049,92.0982,92.0243,92.049,11700.0
2006-03-29 12:40:00,112.14,112.25,112.1,112.12,10900.0,92.0572,92.1475,92.0243,92.0408,10900.0
2006-03-29 12:50:00,112.13,112.19,112.01,112.13,19700.0,92.049,92.0982,91.9505,92.049,19700.0
2006-03-29 13:00:00,112.15,112.17,112.1,112.11,32100.0,92.0654,92.0818,92.0243,92.0326,32100.0
2006-03-29 13:10:00,112.1,112.3,112.07,112.27,19100.0,92.0243,92.1885,91.9997,92.1639,19100.0
2006-03-29 13:20:00,112.27,112.3,112.13,112.17,18800.0,92.1639,92.1885,92.049,92.0818,18800.0
2006-03-29 13:30:00,112.17,112.23,111.97,111.97,15800.0,92.0818,92.1311,91.9176,91.9176,15800.0
2006-03-29 13:40:00,111.98,111.98,111.9,111.95,10800.0,91.9258,91.9258,91.8602,91.9012,10800.0
2006-03-29 13:50:00,111.94,111.98,111.86,111.91,16400.0,91.893,91.9258,91.8273,91.8684,16400.0
2006-03-29 14:00:00,111.9,112.14,111.89,112.13,19400.0,91.8602,92.0572,91.852,92.049,19400.0
2006-03-29 14:10:00,112.13,112.33,112.12,112.28,19000.0,92.049,92.2132,92.0408,92.1721,19000.0
2006-03-29 14:20:00,112.28,112.28,111.99,112.01,31000.0,92.1721,92.1721,91.934,91.9505,31000.0
2006-03-29 14:30:00,112.01,112.01,111.9,111.9,23800.0,91.9505,91.9505,91.8602,91.8602,23800.0
2006-03-29 14:40:00,111.93,112.0,111.83,111.9,23400.0,91.8848,91.9423,91.8027,91.8602,23400.0
2006-03-29 14:50:00,111.9,112.07,111.86,111.96,14000.0,91.8602,91.9997,91.8273,91.9094,14000.0
2006-03-29 15:00:00,111.96,112.05,111.84,111.97,29800.0,91.9094,91.9833,91.8109,91.9176,29800.0
2006-03-29 15:10:00,111.97,112.08,111.87,112.06,25700.0,91.9176,92.0079,91.8355,91.9915,25700.0
2006-03-29 15:20:00,112.09,112.15,111.96,112.08,20300.0,92.0161,92.0654,91.9094,92.0079,20300.0
2006-03-29 15:30:00,112.08,112.14,111.85,111.86,23800.0,92.0079,92.0572,91.8191,91.8273,23800.0
2006-03-29 15:40:00,111.86,111.87,111.58,111.63,38600.0,91.8273,91.8355,91.5975,91.6385,38600.0
2006-03-29 15:50:00,111.62,111.88,111.62,111.85,59200.0,91.6303,91.8437,91.6303,91.8191,59200.0
2006-03-30 09:30:00,111.25,111.35,110.51,111.2,56900.0,91.3266,91.4087,90.7191,91.2855,56900.0
2006-03-30 09:40:00,111.3,111.43,111.07,111.18,38700.0,91.3676,91.4743,91.1788,91.2691,38700.0
2006-03-30 09:50:00,111.17,112.05,111.17,112.0,49800.0,91.2609,91.9833,91.2609,91.9423,49800.0
2006-03-30 10:00:00,112.0,112.51,112.0,112.45,35100.0,91.9423,92.3609,91.9423,92.3117,35100.0
2006-03-30 10:10:00,112.4,112.73,112.4,112.73,48400.0,92.2706,92.5415,92.2706,92.5415,48400.0
2006-03-30 10:20:00,112.7,112.87,112.33,112.54,61700.0,92.5169,92.6565,92.2132,92.3856,61700.0
2006-03-30 10:30:00,112.53,112.61,112.37,112.38,21400.0,92.3773,92.443,92.246,92.2542,21400.0
2006-03-30 10:40:00,112.38,112.39,112.0,112.09,38000.0,92.2542,92.2624,91.9423,92.0161,38000.0
2006-03-30 10:50:00,112.13,112.13,111.63,111.79,45300.0,92.049,92.049,91.6385,91.7699,45300.0
2006-03-30 11:00:00,111.74,111.82,111.54,111.61,20800.0,91.7288,91.7945,91.5646,91.6221,20800.0
2006-03-30 11:10:00,111.62,111.62,111.2,111.3,40000.0,91.6303,91.6303,91.2855,91.3676,40000.0
2006-03-30 11:20:00,111.3,111.49,111.28,111.49,27800.0,91.3676,91.5236,91.3512,91.5236,27800.0
2006-03-30 11:30:00,111.45,111.45,111.13,111.29,28200.0,91.4908,91.4908,91.2281,91.3594,28200.0
2006-03-30 11:40:00,111.31,111.61,111.3,111.45,14500.0,91.3758,91.6221,91.3676,91.4908,14500.0
2006-03-30 11:50:00,111.41,111.41,111.36,111.41,19200.0,91.4579,91.4579,91.4169,91.4579,19200.0
2006-03-30 12:00:00,111.4,111.5,111.4,111.5,8800.0,91.4497,91.5318,91.4497,91.5318,8800.0
2006-03-30 12:10:00,111.48,111.51,111.4,111.41,15900.0,91.5154,91.54,91.4497,91.4579,15900.0
2006-03-30 12:20:00,111.42,111.55,111.37,111.45,19800.0,91.4661,91.5728,91.4251,91.4908,19800.0
2006-03-30 12:30:00,111.44,111.44,111.24,111.25,24400.0,91.4825,91.4825,91.3184,91.3266,24400.0
2006-03-30 12:40:00,111.25,111.35,111.2,111.22,28200.0,91.3266,91.4087,91.2855,91.3019,28200.0
2006-03-30 12:50:00,111.2,111.27,111.1,111.26,12500.0,91.2855,91.343,91.2034,91.3348,12500.0
2006-03-30 13:00:00,111.25,111.27,111.18,111.25,23900.0,91.3266,91.343,91.2691,91.3266,23900.0
2006-03-30 13:10:00,111.25,111.25,111.0,111.1,19700.0,91.3266,91.3266,91.1213,91.2034,19700.0
2006-03-30 13:20:00,111.15,111.3,111.11,111.2,12400.0,91.2445,91.3676,91.2116,91.2855,12400.0
2006-03-30 13:30:00,111.15,111.23,111.02,111.16,30400.0,91.2445,91.3102,91.1378,91.2527,30400.0
2006-03-30 13:40:00,111.16,111.31,111.11,111.2,7500.0,91.2527,91.3758,91.2116,91.2855,7500.0
2006-03-30 13:50:00,111.21,111.31,111.01,111.26,18200.0,91.2937,91.3758,91.1296,91.3348,18200.0
2006-03-30 14:00:00,111.26,111.51,111.26,111.41,17500.0,91.3348,91.54,91.3348,91.4579,17500.0
2006-03-30 14:10:00,111.4,111.5,111.33,111.33,30900.0,91.4497,91.5318,91.3922,91.3922,30900.0
2006-03-30 14:20:00,111.33,111.44,111.19,111.39,33600.0,91.3922,91.4825,91.2773,91.4415,33600.0
2006-03-30 14:30:00,111.36,111.47,111.25,111.3,23000.0,91.4169,91.5072,91.3266,91.3676,23000.0
2006-03-30 14:40:00,111.3,111.39,111.14,111.39,20400.0,91.3676,91.4415,91.2363,91.4415,20400.0
2006-03-30 14:50:00,111.39,111.4,111.28,111.36,28400.0,91.4415,91.4497,91.3512,91.4169,28400.0
2006-03-30 15:00:00,111.35,111.52,111.29,111.47,32100.0,91.4087,91.5482,91.3594,91.5072,32100.0
2006-03-30 15:10:00,111.47,111.55,111.46,111.48,21000.0,91.5072,91.5728,91.499,91.5154,21000.0
2006-03-30 15:20:00,111.48,111.65,111.48,111.6,22800.0,91.5154,91.6549,91.5154,91.6139,22800.0
2006-03-30 15:30:00,111.61,111.7,111.52,111.65,27100.0,91.6221,91.696,91.5482,91.6549,27100.0
2006-03-30 15:40:00,111.63,111.63,111.47,111.53,31700.0,91.6385,91.6385,91.5072,91.5564,31700.0
2006-03-30 15:50:00,111.53,111.63,111.53,111.57,46100.0,91.5564,91.6385,91.5564,91.5893,46100.0
2006-03-31 09:30:00,111.84,112.49,111.67,112.18,50000.0,91.8109,92.3445,91.6714,92.09,50000.0
2006-03-31 09:40:00,112.18,112.63,112.18,112.52,41400.0,92.09,92.4594,92.09,92.3691,41400.0
2006-03-31 09:50:00,112.52,112.75,112.43,112.7,45000.0,92.3691,92.5579,92.2953,92.5169,45000.0
2006-03-31 10:00:00,112.69,112.88,112.55,112.81,59500.0,92.5087,92.6647,92.3938,92.6072,59500.0
2006-03-31 10:10:00,112.81,112.92,112.76,112.84,74900.0,92.6072,92.6975,92.5662,92.6318,74900.0
2006-03-31 10:20:00,112.84,112.85,112.39,112.5,31200.0,92.6318,92.64,92.2624,92.3527,31200.0
2006-03-31 10:30:00,112.42,112.6,112.39,112.6,18600.0,92.287,92.4348,92.2624,92.4348,18600.0
2006-03-31 10:40:00,112.6,112.88,112.1,112.88,34800.0,92.4348,92.6647,92.0243,92.6647,34800.0
2006-03-31 10:50:00,112.86,112.89,112.7,112.71,36200.0,92.6482,92.6729,92.5169,92.5251,36200.0
2006-03-31 11:00:00,112.7,112.79,112.66,112.79,35300.0,92.5169,92.5908,92.4841,92.5908,35300.0
2006-03-31 11:10:00,112.74,112.9,112.67,112.88,17800.0,92.5497,92.6811,92.4923,92.6647,17800.0
2006-03-31 11:20:00,112.89,112.91,112.76,112.8,23200.0,92.6729,92.6893,92.5662,92.599,23200.0
2006-03-31 11:30:00,112.8,112.8,112.64,112.78,32000.0,92.599,92.599,92.4676,92.5826,32000.0
2006-03-31 11:40:00,112.8,112.8,112.63,112.78,36100.0,92.599,92.599,92.4594,92.5826,36100.0
2006-03-31 11:50:00,112.78,112.9,112.76,112.86,13800.0,92.5826,92.6811,92.5662,92.6482,13800.0
2006-03-31 12:00:00,112.86,112.98,112.72,112.88,28700.0,92.6482,92.7468,92.5333,92.6647,28700.0
2006-03-31 12:10:00,112.87,112.94,112.86,112.9,11200.0,92.6565,92.7139,92.6482,92.6811,11200.0
2006-03-31 12:20:00,112.89,112.94,112.82,112.91,15500.0,92.6729,92.7139,92.6154,92.6893,15500.0
2006-03-31 12:30:00,112.93,113.0,112.9,112.9,38700.0,92.7057,92.7632,92.6811,92.6811,38700.0
2006-03-31 12:40:00,112.92,112.97,112.76,112.76,14300.0,92.6975,92.7385,92.5662,92.5662,14300.0
2006-03-31 12:50:00,112.82,112.96,112.81,112.86,9100.0,92.6154,92.7303,92.6072,92.6482,9100.0
2006-03-31 13:00:00,112.85,112.92,112.79,112.88,11700.0,92.64,92.6975,92.5908,92.6647,11700.0
2006-03-31 13:10:00,112.89,112.94,112.83,112.91,14200.0,92.6729,92.7139,92.6236,92.6893,14200.0
2006-03-31 13:20:00,112.92,112.94,112.72,112.83,31400.0,92.6975,92.7139,92.5333,92.6236,31400.0
2006-03-31 13:30:00,112.83,112.83,112.47,112.49,26600.0,92.6236,92.6236,92.3281,92.3445,26600.0
2006-03-31 13:40:00,112.52,112.58,112.32,112.45,23000.0,92.3691,92.4184,92.2049,92.3117,23000.0
2006-03-31 13:50:00,112.41,112.48,112.34,112.47,16900.0,92.2788,92.3363,92.2214,92.3281,16900.0
2006-03-31 14:00:00,112.47,112.47,112.29,112.35,20000.0,92.3281,92.3281,92.1803,92.2296,20000.0
2006-03-31 14:10:00,112.35,112.44,112.3,112.44,23900.0,92.2296,92.3035,92.1885,92.3035,23900.0
2006-03-31 14:20:00,112.44,112.66,112.44,112.63,27400.0,92.3035,92.4841,92.3035,92.4594,27400.0
2006-03-31 14:30:00,112.6,112.74,112.6,112.66,30800.0,92.4348,92.5497,92.4348,92.4841,30800.0
2006-03-31 14:40:00,112.68,112.87,112.65,112.83,25500.0,92.5005,92.6565,92.4759,92.6236,25500.0
2006-03-31 14:50:00,112.81,112.99,112.75,112.9,27800.0,92.6072,92.755,92.5579,92.6811,27800.0
2006-03-31 15:00:00,112.89,112.93,112.75,112.87,27800.0,92.6729,92.7057,92.5579,92.6565,27800.0
2006-03-31 15:10:00,112.87,112.93,112.8,112.91,21400.0,92.6565,92.7057,92.599,92.6893,21400.0
2006-03-31 15:20:00,112.91,112.98,112.84,112.98,24500.0,92.6893,92.7468,92.6318,92.7468,24500.0
2006-03-31 15:30:00,112.95,113.0,112.9,112.99,35100.0,92.7221,92.7632,92.6811,92.755,35100.0
2006-03-31 15:40:00,112.98,113.09,112.95,113.05,91200.0,92.7468,92.8371,92.7221,92.8042,91200.0
2006-03-31 15:50:00,113.05,113.14,112.82,112.94,101700.0,92.8042,92.8781,92.6154,92.7139,101700.0
2006-04-03 09:30:00,113.6,113.96,113.3,113.59,50800.0,93.2557,93.5512,93.0094,93.2475,50800.0
2006-04-03 09:40:00,113.59,113.7,113.51,113.66,34300.0,93.2475,93.3378,93.1818,93.305,34300.0
2006-04-03 09:50:00,113.66,113.87,113.61,113.72,34800.0,93.305,93.4774,93.2639,93.3542,34800.0
2006-04-03 10:00:00,113.71,113.84,113.5,113.72,41800.0,93.346,93.4527,93.1736,93.3542,41800.0
2006-04-03 10:10:00,113.72,113.86,113.61,113.81,22500.0,93.3542,93.4692,93.2639,93.4281,22500.0
2006-04-03 10:20:00,113.82,114.22,113.81,114.15,49000.0,93.4363,93.7647,93.4281,93.7072,49000.0
2006-04-03 10:30:00,114.22,114.44,114.1,114.35,48500.0,93.7647,93.9453,93.6662,93.8714,48500.0
2006-04-03 10:40:00,114.42,114.63,114.29,114.6,64300.0,93.9289,94.1013,93.8221,94.0766,64300.0
2006-04-03 10:50:00,114.6,114.61,114.37,114.48,35500.0,94.0766,94.0848,93.8878,93.9781,35500.0
2006-04-03 11:00:00,114.48,114.5,114.38,114.4,27400.0,93.9781,93.9945,93.896,93.9124,27400.0
2006-04-03 11:10:00,114.4,114.53,114.4,114.45,17100.0,93.9124,94.0192,93.9124,93.9535,17100.0
2006-04-03 11:20:00,114.45,114.45,114.07,114.22,41000.0,93.9535,93.9535,93.6415,93.7647,41000.0
2006-04-03 11:30:00,114.22,114.34,114.2,114.33,17100.0,93.7647,93.8632,93.7483,93.855,17100.0
2006-04-03 11:40:00,114.35,114.52,114.35,114.52,24700.0,93.8714,94.011,93.8714,94.011,24700.0
2006-04-03 11:50:00,114.52,114.72,114.52,114.65,28500.0,94.011,94.1751,94.011,94.1177,28500.0
2006-04-03 12:00:00,114.65,114.7,114.51,114.54,18600.0,94.1177,94.1587,94.0027,94.0274,18600.0
2006-04-03 12:10:00,114.53,114.64,114.49,114.56,18700.0,94.0192,94.1095,93.9863,94.0438,18700.0
2006-04-03 12:20:00,114.56,114.59,114.53,114.55,14000.0,94.0438,94.0684,94.0192,94.0356,14000.0
2006-04-03 12:30:00,114.52,114.63,114.44,114.56,25700.0,94.011,94.1013,93.9453,94.0438,25700.0
2006-04-03 12:40:00,114.56,114.56,114.47,114.47,10400.0,94.0438,94.0438,93.9699,93.9699,10400.0
2006-04-03 12:50:00,114.46,114.65,114.44,114.65,26600.0,93.9617,94.1177,93.9453,94.1177,26600.0
2006-04-03 13:00:00,114.64,114.81,114.6,114.8,38900.0,94.1095,94.249,94.0766,94.2408,38900.0
2006-04-03 13:10:00,114.8,114.85,114.67,114.72,26500.0,94.2408,94.2819,94.1341,94.1751,26500.0
2006-04-03 13:20:00,114.72,114.81,114.72,114.81,8400.0,94.1751,94.249,94.1751,94.249,8400.0
2006-04-03 13:30:00,114.81,114.81,114.58,114.64,16400.0,94.249,94.249,94.0602,94.1095,16400.0
2006-04-03 13:40:00,114.66,114.74,114.64,114.65,15300.0,94.1259,94.1916,94.1095,94.1177,15300.0
2006-04-03 13:50:00,114.64,114.8,114.52,114.78,46600.0,94.1095,94.2408,94.011,94.2244,46600.0
2006-04-03 14:00:00,114.75,114.77,114.67,114.69,20600.0,94.1998,94.2162,94.1341,94.1505,20600.0
2006-04-03 14:10:00,114.69,114.69,114.58,114.64,33700.0,94.1505,94.1505,94.0602,94.1095,33700.0
2006-04-03 14:20:00,114.63,114.68,114.55,114.56,35200.0,94.1013,94.1423,94.0356,94.0438,35200.0
2006-04-03 14:30:00,114.56,114.7,114.49,114.65,36600.0,94.0438,94.1587,93.9863,94.1177,36600.0
2006-04-03 14:40:00,114.66,114.83,114.57,114.69,47100.0,94.1259,94.2654,94.052,94.1505,47100.0
2006-04-03 14:50:00,114.7,114.81,114.55,114.71,35400.0,94.1587,94.249,94.0356,94.1669,35400.0
2006-04-03 15:00:00,114.74,114.88,114.71,114.8,41400.0,94.1916,94.3065,94.1669,94.2408,41400.0
2006-04-03 15:10:00,114.78,114.8,114.69,114.74,14700.0,94.2244,94.2408,94.1505,94.1916,14700.0
2006-04-03 15:20:00,114.74,114.87,114.73,114.8,25800.0,94.1916,94.2983,94.1834,94.2408,25800.0
2006-04-03 15:30:00,114.8,114.89,114.66,114.67,52400.0,94.2408,94.3147,94.1259,94.1341,52400.0
2006-04-03 15:40:00,114.68,114.69,114.51,114.65,94000.0,94.1423,94.1505,94.0027,94.1177,94000.0
2006-04-03 15:50:00,114.64,114.82,114.64,114.68,140100.0,94.1095,94.2572,94.1095,94.1423,140100.0
2006-04-04 09:30:00,114.68,114.9,114.45,114.82,47500.0,94.1423,94.3229,93.9535,94.2572,47500.0
2006-04-04 09:40:00,114.85,114.94,114.5,114.82,37800.0,94.2819,94.3557,93.9945,94.2572,37800.0
2006-04-04 09:50:00,114.81,115.33,114.81,114.98,74500.0,94.249,94.6759,94.249,94.3886,74500.0
2006-04-04 10:00:00,114.96,115.16,114.86,114.97,61500.0,94.3722,94.5363,94.2901,94.3804,61500.0
2006-04-04 10:10:00,114.97,115.03,114.86,115.03,18300.0,94.3804,94.4296,94.2901,94.4296,18300.0
2006-04-04 10:20:00,115.08,115.22,114.98,115.13,35300.0,94.4707,94.5856,94.3886,94.5117,35300.0
2006-04-04 10:30:00,115.09,115.3,115.07,115.21,39800.0,94.4789,94.6513,94.4625,94.5774,39800.0
2006-04-04 10:40:00,115.22,115.38,115.18,115.38,24900.0,94.5856,94.7169,94.5528,94.7169,24900.0
2006-04-04 10:50:00,115.35,115.55,115.34,115.49,31600.0,94.6923,94.8565,94.6841,94.8072,31600.0
2006-04-04 11:00:00,115.45,115.51,115.22,115.36,30900.0,94.7744,94.8237,94.5856,94.7005,30900.0
2006-04-04 11:10:00,115.35,115.51,115.32,115.38,26800.0,94.6923,94.8237,94.6677,94.7169,26800.0
2006-04-04 11:20:00,115.38,115.68,115.35,115.65,75000.0,94.7169,94.9632,94.6923,94.9386,75000.0
2006-04-04 11:30:00,115.61,115.9,115.61,115.81,44800.0,94.9058,95.1438,94.9058,95.0699,44800.0
2006-04-04 11:40:00,115.82,116.08,115.8,116.08,58600.0,95.0781,95.2916,95.0617,95.2916,58600.0
2006-04-04 11:50:00,116.08,116.7,115.87,116.61,101400.0,95.2916,95.8005,95.1192,95.7267,101400.0
2006-04-04 12:00:00,116.6,117.02,116.53,117.02,87200.0,95.7185,96.0632,95.661,96.0632,87200.0
2006-04-04 12:10:00,116.95,116.95,116.4,116.4,53400.0,96.0058,96.0058,95.5543,95.5543,53400.0
2006-04-04 12:20:00,116.39,116.65,116.39,116.53,64500.0,95.5461,95.7595,95.5461,95.661,64500.0
2006-04-04 12:30:00,116.52,116.53,116.13,116.23,25300.0,95.6528,95.661,95.3326,95.4147,25300.0
2006-04-04 12:40:00,116.23,116.32,116.14,116.21,18400.0,95.4147,95.4886,95.3408,95.3983,18400.0
2006-04-04 12:50:00,116.19,116.4,116.15,116.25,16300.0,95.3819,95.5543,95.349,95.4311,16300.0
2006-04-04 13:00:00,116.25,116.31,116.1,116.11,25100.0,95.4311,95.4804,95.308,95.3162,25100.0
2006-04-04 13:10:00,116.13,116.2,116.08,116.17,23200.0,95.3326,95.3901,95.2916,95.3655,23200.0
2006-04-04 13:20:00,116.15,116.25,116.01,116.1,35500.0,95.349,95.4311,95.2341,95.308,35500.0
2006-04-04 13:30:00,116.09,116.12,115.95,116.08,27100.0,95.2998,95.3244,95.1849,95.2916,27100.0
2006-04-04 13:40:00,116.05,116.08,115.88,116.0,28000.0,95.267,95.2916,95.1274,95.2259,28000.0
2006-04-04 13:50:00,116.0,116.36,116.0,116.3,32200.0,95.2259,95.5214,95.2259,95.4722,32200.0
2006-04-04 14:00:00,116.29,116.37,116.11,116.19,28200.0,95.464,95.5296,95.3162,95.3819,28200.0
2006-04-04 14:10:00,116.19,116.54,116.13,116.5,32800.0,95.3819,95.6692,95.3326,95.6364,32800.0
2006-04-04 14:20:00,116.55,116.75,116.49,116.58,54400.0,95.6774,95.8416,95.6282,95.702,54400.0
2006-04-04 14:30:00,116.63,116.7,116.32,116.37,30700.0,95.7431,95.8005,95.4886,95.5296,30700.0
2006-04-04 14:40:00,116.37,116.43,116.21,116.28,33500.0,95.5296,95.5789,95.3983,95.4558,33500.0
2006-04-04 14:50:00,116.29,116.49,116.12,116.46,38000.0,95.464,95.6282,95.3244,95.6035,38000.0
2006-04-04 15:00:00,116.49,116.67,116.47,116.6,50200.0,95.6282,95.7759,95.6117,95.7185,50200.0
2006-04-04 15:10:00,116.59,116.66,116.48,116.5,69700.0,95.7102,95.7677,95.6199,95.6364,69700.0
2006-04-04 15:20:00,116.5,116.68,116.5,116.64,27500.0,95.6364,95.7841,95.6364,95.7513,27500.0
2006-04-04 15:30:00,116.63,116.86,116.6,116.79,60900.0,95.7431,95.9319,95.7185,95.8744,60900.0
2006-04-04 15:40:00,116.8,116.87,116.75,116.8,96200.0,95.8826,95.9401,95.8416,95.8826,96200.0
2006-04-04 15:50:00,116.8,116.93,116.76,116.88,140500.0,95.8826,95.9894,95.8498,95.9483,140500.0
2006-04-05 09:30:00,116.65,117.42,116.46,117.42,73100.0,95.7595,96.3916,95.6035,96.3916,73100.0
2006-04-05 09:40:00,117.42,117.49,117.18,117.29,47400.0,96.3916,96.4491,96.1946,96.2849,47400.0
2006-04-05 09:50:00,117.35,117.55,117.35,117.41,26300.0,96.3341,96.4983,96.3341,96.3834,26300.0
2006-04-05 10:00:00,117.41,117.65,117.26,117.26,30700.0,96.3834,96.5804,96.2603,96.2603,30700.0
2006-04-05 10:10:00,117.2,117.22,117.0,117.03,45000.0,96.211,96.2274,96.0468,96.0715,45000.0
2006-04-05 10:20:00,117.04,117.31,117.0,117.21,36600.0,96.0797,96.3013,96.0468,96.2192,36600.0
2006-04-05 10:30:00,117.21,117.32,116.88,117.01,71700.0,96.2192,96.3095,95.9483,96.055,71700.0
2006-04-05 10:40:00,117.01,117.56,116.88,117.41,46100.0,96.055,96.5065,95.9483,96.3834,46100.0
2006-04-05 10:50:00,117.42,117.42,116.9,116.9,52900.0,96.3916,96.3916,95.9647,95.9647,52900.0
2006-04-05 11:00:00,116.91,117.09,116.9,117.06,41700.0,95.9729,96.1207,95.9647,96.0961,41700.0
2006-04-05 11:10:00,117.08,117.43,117.04,117.2,35200.0,96.1125,96.3998,96.0797,96.211,35200.0
2006-04-05 11:20:00,117.13,117.34,117.06,117.18,28000.0,96.1535,96.3259,96.0961,96.1946,28000.0
2006-04-05 11:30:00,117.18,117.19,117.0,117.09,31800.0,96.1946,96.2028,96.0468,96.1207,31800.0
2006-04-05 11:40:00,117.09,117.25,116.96,117.24,44900.0,96.1207,96.2521,96.014,96.2438,44900.0
2006-04-05 11:50:00,117.24,117.32,117.15,117.28,25500.0,96.2438,96.3095,96.17,96.2767,25500.0
2006-04-05 12:00:00,117.28,117.35,117.22,117.32,26200.0,96.2767,96.3341,96.2274,96.3095,26200.0
2006-04-05 12:10:00,117.3,117.3,117.17,117.18,22300.0,96.2931,96.2931,96.1864,96.1946,22300.0
2006-04-05 12:20:00,117.23,117.28,117.13,117.13,31600.0,96.2356,96.2767,96.1535,96.1535,31600.0
2006-04-05 12:30:00,117.14,117.47,117.09,117.46,52000.0,96.1618,96.4327,96.1207,96.4244,52000.0
2006-04-05 12:40:00,117.43,117.65,117.43,117.64,24500.0,96.3998,96.5804,96.3998,96.5722,24500.0
2006-04-05 12:50:00,117.63,117.82,117.63,117.77,32100.0,96.564,96.72,96.564,96.6789,32100.0
2006-04-05 13:00:00,117.78,117.97,117.63,117.68,35600.0,96.6871,96.8431,96.564,96.605,35600.0
2006-04-05 13:10:00,117.69,117.95,117.69,117.88,21300.0,96.6133,96.8267,96.6133,96.7692,21300.0
2006-04-05 13:20:00,117.89,117.96,117.71,117.76,21400.0,96.7774,96.8349,96.6297,96.6707,21400.0
2006-04-05 13:30:00,117.76,117.83,117.73,117.73,15700.0,96.6707,96.7282,96.6461,96.6461,15700.0
2006-04-05 13:40:00,117.69,117.7,117.5,117.61,43400.0,96.6133,96.6215,96.4573,96.5476,43400.0
2006-04-05 13:50:00,117.6,117.7,117.6,117.69,23100.0,96.5394,96.6215,96.5394,96.6133,23100.0
2006-04-05 14:00:00,117.69,117.71,117.55,117.67,49100.0,96.6133,96.6297,96.4983,96.5968,49100.0
2006-04-05 14:10:00,117.64,117.69,117.53,117.69,28100.0,96.5722,96.6133,96.4819,96.6133,28100.0
2006-04-05 14:20:00,117.69,117.69,117.63,117.63,17300.0,96.6133,96.6133,96.564,96.564,17300.0
2006-04-05 14:30:00,117.63,117.66,117.38,117.45,33500.0,96.564,96.5886,96.3588,96.4162,33500.0
2006-04-05 14:40:00,117.43,117.65,117.43,117.52,26800.0,96.3998,96.5804,96.3998,96.4737,26800.0
2006-04-05 14:50:00,117.51,117.7,117.46,117.65,32300.0,96.4655,96.6215,96.4244,96.5804,32300.0
2006-04-05 15:00:00,117.62,117.65,117.37,117.42,26600.0,96.5558,96.5804,96.3506,96.3916,26600.0
2006-04-05 15:10:00,117.43,117.61,117.43,117.61,20000.0,96.3998,96.5476,96.3998,96.5476,20000.0
2006-04-05 15:20:00,117.61,117.8,117.6,117.7,25600.0,96.5476,96.7036,96.5394,96.6215,25600.0
2006-04-05 15:30:00,117.7,117.7,117.48,117.54,55400.0,96.6215,96.6215,96.4409,96.4901,55400.0
2006-04-05 15:40:00,117.55,117.69,117.54,117.59,49900.0,96.4983,96.6133,96.4901,96.5312,49900.0
2006-04-05 15:50:00,117.59,117.77,117.56,117.66,62400.0,96.5312,96.6789,96.5065,96.5886,62400.0
2006-04-06 09:30:00,117.72,117.72,117.27,117.43,25400.0,96.6379,96.6379,96.2685,96.3998,25400.0
2006-04-06 09:40:00,117.45,117.95,117.37,117.52,23900.0,96.4162,96.8267,96.3506,96.4737,23900.0
2006-04-06 09:50:00,117.44,117.51,117.02,117.05,31900.0,96.408,96.4655,96.0632,96.0879,31900.0
2006-04-06 10:00:00,117.06,117.25,117.0,117.19,42400.0,96.0961,96.2521,96.0468,96.2028,42400.0
2006-04-06 10:10:00,117.21,117.57,117.21,117.55,28300.0,96.2192,96.5147,96.2192,96.4983,28300.0
2006-04-06 10:20:00,117.56,117.57,117.25,117.25,32700.0,96.5065,96.5147,96.2521,96.2521,32700.0
2006-04-06 10:30:00,117.27,117.38,117.21,117.35,23200.0,96.2685,96.3588,96.2192,96.3341,23200.0
2006-04-06 10:40:00,117.37,117.53,117.36,117.51,38700.0,96.3506,96.4819,96.3424,96.4655,38700.0
2006-04-06 10:50:00,117.51,117.69,117.36,117.64,47200.0,96.4655,96.6133,96.3424,96.5722,47200.0
2006-04-06 11:00:00,117.65,117.98,117.63,117.98,45200.0,96.5804,96.8513,96.564,96.8513,45200.0
2006-04-06 11:10:00,117.96,118.16,117.95,117.95,64500.0,96.8349,96.9991,96.8267,96.8267,64500.0
2006-04-06 11:20:00,117.94,118.1,117.9,118.01,24400.0,96.8185,96.9498,96.7856,96.8759,24400.0
2006-04-06 11:30:00,118.02,118.22,118.02,118.12,30700.0,96.8842,97.0483,96.8842,96.9662,30700.0
2006-04-06 11:40:00,118.12,118.42,118.1,118.39,25500.0,96.9662,97.2125,96.9498,97.1879,25500.0
2006-04-06 11:50:00,118.39,118.5,118.19,118.2,37400.0,97.1879,97.2782,97.0237,97.0319,37400.0
2006-04-06 12:00:00,118.24,118.24,118.05,118.07,13600.0,97.0648,97.0648,96.9088,96.9252,13600.0
2006-04-06 12:10:00,118.07,118.13,117.89,117.9,27000.0,96.9252,96.9745,96.7774,96.7856,27000.0
2006-04-06 12:20:00,117.93,118.12,117.9,118.1,24600.0,96.8103,96.9662,96.7856,96.9498,24600.0
2006-04-06 12:30:00,118.1,118.2,117.97,117.98,20600.0,96.9498,97.0319,96.8431,96.8513,20600.0
2006-04-06 12:40:00,118.0,118.13,117.98,118.08,26200.0,96.8677,96.9745,96.8513,96.9334,26200.0
2006-04-06 12:50:00,118.06,118.1,117.92,117.95,21100.0,96.917,96.9498,96.8021,96.8267,21100.0
2006-04-06 13:00:00,117.98,118.13,117.93,118.0,15800.0,96.8513,96.9745,96.8103,96.8677,15800.0
2006-04-06 13:10:00,118.0,118.09,117.92,118.0,18600.0,96.8677,96.9416,96.8021,96.8677,18600.0
2006-04-06 13:20:00,118.06,118.18,118.0,118.07,9200.0,96.917,97.0155,96.8677,96.9252,9200.0
2006-04-06 13:30:00,118.06,118.12,118.02,118.11,16200.0,96.917,96.9662,96.8842,96.958,16200.0
2006-04-06 13:40:00,118.11,118.38,118.04,118.38,31400.0,96.958,97.1797,96.9006,97.1797,31400.0
2006-04-06 13:50:00,118.39,118.53,118.12,118.18,27000.0,97.1879,97.3028,96.9662,97.0155,27000.0
2006-04-06 14:00:00,118.23,118.41,118.18,118.25,18200.0,97.0565,97.2043,97.0155,97.073,18200.0
2006-04-06 14:10:00,118.29,118.98,118.27,118.61,79400.0,97.1058,97.6722,97.0894,97.3685,79400.0
2006-04-06 14:20:00,118.58,118.6,118.36,118.4,16900.0,97.3439,97.3603,97.1633,97.1961,16900.0
2006-04-06 14:30:00,118.4,118.4,118.09,118.24,25400.0,97.1961,97.1961,96.9416,97.0648,25400.0
2006-04-06 14:40:00,118.21,118.39,118.15,118.23,12400.0,97.0401,97.1879,96.9909,97.0565,12400.0
2006-04-06 14:50:00,118.23,118.36,118.2,118.27,16500.0,97.0565,97.1633,97.0319,97.0894,16500.0
2006-04-06 15:00:00,118.28,118.28,118.11,118.12,21700.0,97.0976,97.0976,96.958,96.9662,21700.0
2006-04-06 15:10:00,118.11,118.11,117.9,118.0,18500.0,96.958,96.958,96.7856,96.8677,18500.0
2006-04-06 15:20:00,118.02,118.17,117.98,118.09,44100.0,96.8842,97.0073,96.8513,96.9416,44100.0
2006-04-06 15:30:00,118.08,118.16,118.03,118.16,85700.0,96.9334,96.9991,96.8924,96.9991,85700.0
2006-04-06 15:40:00,118.16,118.19,118.0,118.0,39200.0,96.9991,97.0237,96.8677,96.8677,39200.0
2006-04-06 15:50:00,118.09,118.2,118.04,118.14,73100.0,96.9416,97.0319,96.9006,96.9827,73100.0
2006-04-07 09:30:00,119.2,119.2,118.85,119.03,84700.0,97.8528,97.8528,97.5655,97.7133,84700.0
2006-04-07 09:40:00,119.03,119.25,118.7,118.8,32100.0,97.7133,97.8939,97.4424,97.5245,32100.0
2006-04-07 09:50:00,118.85,119.0,118.7,118.87,22900.0,97.5655,97.6886,97.4424,97.5819,22900.0
2006-04-07 10:00:00,118.87,118.95,118.42,118.69,69000.0,97.5819,97.6476,97.2125,97.4342,69000.0
2006-04-07 10:10:00,118.69,118.7,118.33,118.4,29400.0,97.4342,97.4424,97.1386,97.1961,29400.0
2006-04-07 10:20:00,118.39,118.39,117.85,117.88,34700.0,97.1879,97.1879,96.7446,96.7692,34700.0
2006-04-07 10:30:00,117.93,118.23,117.8,118.06,24100.0,96.8103,97.0565,96.7036,96.917,24100.0
2006-04-07 10:40:00,118.06,118.07,117.68,117.75,27700.0,96.917,96.9252,96.605,96.6625,27700.0
2006-04-07 10:50:00,117.83,118.18,117.77,118.12,22000.0,96.7282,97.0155,96.6789,96.9662,22000.0
2006-04-07 11:00:00,118.15,118.53,118.04,118.5,30700.0,96.9909,97.3028,96.9006,97.2782,30700.0
2006-04-07 11:10:00,118.53,118.55,118.16,118.21,79200.0,97.3028,97.3192,96.9991,97.0401,79200.0
2006-04-07 11:20:00,118.17,118.3,117.88,118.11,44600.0,97.0073,97.114,96.7692,96.958,44600.0
2006-04-07 11:30:00,118.11,118.12,117.5,117.66,31000.0,96.958,96.9662,96.4573,96.5886,31000.0
2006-04-07 11:40:00,117.68,117.77,117.49,117.54,48500.0,96.605,96.6789,96.4491,96.4901,48500.0
2006-04-07 11:50:00,117.57,117.85,117.57,117.69,17200.0,96.5147,96.7446,96.5147,96.6133,17200.0
2006-04-07 12:00:00,117.67,117.67,117.45,117.45,13200.0,96.5968,96.5968,96.4162,96.4162,13200.0
2006-04-07 12:10:00,117.46,117.6,117.43,117.6,26800.0,96.4244,96.5394,96.3998,96.5394,26800.0
2006-04-07 12:20:00,117.6,117.66,117.51,117.51,38700.0,96.5394,96.5886,96.4655,96.4655,38700.0
2006-04-07 12:30:00,117.52,117.58,117.4,117.45,24200.0,96.4737,96.523,96.3752,96.4162,24200.0
2006-04-07 12:40:00,117.45,117.51,117.34,117.43,15900.0,96.4162,96.4655,96.3259,96.3998,15900.0
2006-04-07 12:50:00,117.43,117.47,117.38,117.39,16300.0,96.3998,96.4327,96.3588,96.367,16300.0
2006-04-07 13:00:00,117.39,117.6,117.27,117.58,141200.0,96.367,96.5394,96.2685,96.523,141200.0
2006-04-07 13:10:00,117.6,117.79,117.51,117.76,37800.0,96.5394,96.6953,96.4655,96.6707,37800.0
2006-04-07 13:20:00,117.77,117.85,117.47,117.48,38100.0,96.6789,96.7446,96.4327,96.4409,38100.0
2006-04-07 13:30:00,117.5,117.59,117.2,117.36,20700.0,96.4573,96.5312,96.211,96.3424,20700.0
2006-04-07 13:40:00,117.36,117.39,117.14,117.26,11600.0,96.3424,96.367,96.1618,96.2603,11600.0
2006-04-07 13:50:00,117.3,117.46,117.3,117.42,23000.0,96.2931,96.4244,96.2931,96.3916,23000.0
2006-04-07 14:00:00,117.42,117.75,117.38,117.75,23300.0,96.3916,96.6625,96.3588,96.6625,23300.0
2006-04-07 14:10:00,117.75,117.75,117.52,117.52,18800.0,96.6625,96.6625,96.4737,96.4737,18800.0
2006-04-07 14:20:00,117.52,117.66,117.35,117.35,13400.0,96.4737,96.5886,96.3341,96.3341,13400.0
2006-04-07 14:30:00,117.35,117.6,117.32,117.38,12700.0,96.3341,96.5394,96.3095,96.3588,12700.0
2006-04-07 14:40:00,117.39,117.55,117.35,117.39,30700.0,96.367,96.4983,96.3341,96.367,30700.0
2006-04-07 14:50:00,117.39,117.45,117.3,117.38,21100.0,96.367,96.4162,96.2931,96.3588,21100.0
2006-04-07 15:00:00,117.4,117.4,117.15,117.29,15000.0,96.3752,96.3752,96.17,96.2849,15000.0
2006-04-07 15:10:00,117.33,117.44,117.23,117.23,28400.0,96.3177,96.408,96.2356,96.2356,28400.0
2006-04-07 15:20:00,117.24,117.25,117.0,117.01,24600.0,96.2438,96.2521,96.0468,96.055,24600.0
2006-04-07 15:30:00,117.01,117.3,117.01,117.1,30100.0,96.055,96.2931,96.055,96.1289,30100.0
2006-04-07 15:40:00,117.08,117.1,116.92,116.99,49000.0,96.1125,96.1289,95.9811,96.0386,49000.0
2006-04-07 15:50:00,116.98,117.06,116.93,117.04,74000.0,96.0304,96.0961,95.9894,96.0797,74000.0
2006-04-10 09:30:00,117.35,117.41,116.74,116.84,34700.0,96.3341,96.3834,95.8334,95.9155,34700.0
2006-04-10 09:40:00,117.03,117.27,116.91,117.19,30100.0,96.0715,96.2685,95.9729,96.2028,30100.0
2006-04-10 09:50:00,117.24,117.67,117.2,117.54,25100.0,96.2438,96.5968,96.211,96.4901,25100.0
2006-04-10 10:00:00,117.54,117.54,117.27,117.3,18000.0,96.4901,96.4901,96.2685,96.2931,18000.0
2006-04-10 10:10:00,117.3,117.55,117.29,117.47,16700.0,96.2931,96.4983,96.2849,96.4327,16700.0
2006-04-10 10:20:00,117.48,117.6,117.3,117.3,14300.0,96.4409,96.5394,96.2931,96.2931,14300.0
2006-04-10 10:30:00,117.3,117.55,117.27,117.54,18500.0,96.2931,96.4983,96.2685,96.4901,18500.0
2006-04-10 10:40:00,117.54,117.55,117.29,117.3,15500.0,96.4901,96.4983,96.2849,96.2931,15500.0
2006-04-10 10:50:00,117.3,117.3,116.99,117.0,17700.0,96.2931,96.2931,96.0386,96.0468,17700.0
2006-04-10 11:00:00,117.0,117.37,116.91,117.37,49600.0,96.0468,96.3506,95.9729,96.3506,49600.0
2006-04-10 11:10:00,117.36,117.52,117.25,117.37,119300.0,96.3424,96.4737,96.2521,96.3506,119300.0
2006-04-10 11:20:00,117.34,117.66,117.26,117.39,37200.0,96.3259,96.5886,96.2603,96.367,37200.0
2006-04-10 11:30:00,117.4,117.73,117.32,117.52,26600.0,96.3752,96.6461,96.3095,96.4737,26600.0
2006-04-10 11:40:00,117.61,117.88,117.61,117.86,31600.0,96.5476,96.7692,96.5476,96.7528,31600.0
2006-04-10 11:50:00,117.87,118.2,117.87,118.18,52200.0,96.761,97.0319,96.761,97.0155,52200.0
2006-04-10 12:00:00,118.16,118.3,118.03,118.22,48400.0,96.9991,97.114,96.8924,97.0483,48400.0
2006-04-10 12:10:00,118.23,118.29,118.08,118.08,37300.0,97.0565,97.1058,96.9334,96.9334,37300.0
2006-04-10 12:20:00,118.08,118.15,118.05,118.14,9400.0,96.9334,96.9909,96.9088,96.9827,9400.0
2006-04-10 12:30:00,118.14,118.14,117.95,118.08,44800.0,96.9827,96.9827,96.8267,96.9334,44800.0
2006-04-10 12:40:00,118.06,118.07,117.88,117.99,11400.0,96.917,96.9252,96.7692,96.8595,11400.0
2006-04-10 12:50:00,117.99,117.99,117.83,117.83,4300.0,96.8595,96.8595,96.7282,96.7282,4300.0
2006-04-10 13:00:00,117.92,117.98,117.78,117.78,7300.0,96.8021,96.8513,96.6871,96.6871,7300.0
2006-04-10 13:10:00,117.77,117.77,117.59,117.62,31500.0,96.6789,96.6789,96.5312,96.5558,31500.0
2006-04-10 13:20:00,117.65,117.73,117.53,117.55,23400.0,96.5804,96.6461,96.4819,96.4983,23400.0
2006-04-10 13:30:00,117.55,117.65,117.26,117.36,44900.0,96.4983,96.5804,96.2603,96.3424,44900.0
2006-04-10 13:40:00,117.35,117.35,117.0,117.06,30600.0,96.3341,96.3341,96.0468,96.0961,30600.0
2006-04-10 13:50:00,117.06,117.33,116.93,117.07,84100.0,96.0961,96.3177,95.9894,96.1043,84100.0
2006-04-10 14:00:00,117.0,117.32,116.97,117.18,35900.0,96.0468,96.3095,96.0222,96.1946,35900.0
2006-04-10 14:10:00,117.2,117.4,117.14,117.29,18900.0,96.211,96.3752,96.1618,96.2849,18900.0
2006-04-10 14:20:00,117.36,117.41,117.15,117.28,38000.0,96.3424,96.3834,96.17,96.2767,38000.0
2006-04-10 14:30:00,117.28,117.4,117.06,117.37,46500.0,96.2767,96.3752,96.0961,96.3506,46500.0
2006-04-10 14:40:00,117.33,117.42,117.09,117.2,33300.0,96.3177,96.3916,96.1207,96.211,33300.0
2006-04-10 14:50:00,117.21,117.46,117.18,117.38,61500.0,96.2192,96.4244,96.1946,96.3588,61500.0
2006-04-10 15:00:00,117.38,117.7,117.3,117.6,41200.0,96.3588,96.6215,96.2931,96.5394,41200.0
2006-04-10 15:10:00,117.59,117.75,117.55,117.75,29300.0,96.5312,96.6625,96.4983,96.6625,29300.0
2006-04-10 15:20:00,117.77,117.83,117.69,117.78,13000.0,96.6789,96.7282,96.6133,96.6871,13000.0
2006-04-10 15:30:00,117.76,117.79,117.6,117.64,16800.0,96.6707,96.6953,96.5394,96.5722,16800.0
2006-04-10 15:40:00,117.62,117.66,117.57,117.58,15000.0,96.5558,96.5886,96.5147,96.523,15000.0
2006-04-10 15:50:00,117.59,117.85,117.57,117.69,27600.0,96.5312,96.7446,96.5147,96.6133,27600.0
2006-04-11 09:30:00,118.4,118.55,117.8,117.85,41800.0,97.1961,97.3192,96.7036,96.7446,41800.0
2006-04-11 09:40:00,117.84,117.99,117.1,117.21,29500.0,96.7364,96.8595,96.1289,96.2192,29500.0
2006-04-11 09:50:00,117.19,117.19,116.6,116.75,96700.0,96.2028,96.2028,95.7185,95.8416,96700.0
2006-04-11 10:00:00,116.86,117.08,116.64,117.08,19100.0,95.9319,96.1125,95.7513,96.1125,19100.0
2006-04-11 10:10:00,117.08,117.2,116.7,116.75,23400.0,96.1125,96.211,95.8005,95.8416,23400.0
2006-04-11 10:20:00,116.76,116.9,116.37,116.84,35800.0,95.8498,95.9647,95.5296,95.9155,35800.0
2006-04-11 10:30:00,116.85,117.07,116.37,117.07,27000.0,95.9237,96.1043,95.5296,96.1043,27000.0
2006-04-11 10:40:00,117.07,117.14,116.41,116.54,26500.0,96.1043,96.1618,95.5625,95.6692,26500.0
2006-04-11 10:50:00,116.56,116.74,116.56,116.69,18100.0,95.6856,95.8334,95.6856,95.7923,18100.0
2006-04-11 11:00:00,116.68,116.95,116.68,116.86,45500.0,95.7841,96.0058,95.7841,95.9319,45500.0
2006-04-11 11:10:00,116.87,117.57,116.87,117.57,38500.0,95.9401,96.5147,95.9401,96.5147,38500.0
2006-04-11 11:20:00,117.57,117.65,117.51,117.57,21200.0,96.5147,96.5804,96.4655,96.5147,21200.0
2006-04-11 11:30:00,117.55,117.67,117.55,117.63,13000.0,96.4983,96.5968,96.4983,96.564,13000.0
2006-04-11 11:40:00,117.63,117.74,117.62,117.62,15300.0,96.564,96.6543,96.5558,96.5558,15300.0
2006-04-11 11:50:00,117.61,117.7,117.59,117.7,18400.0,96.5476,96.6215,96.5312,96.6215,18400.0
2006-04-11 12:00:00,117.66,117.7,117.4,117.55,16900.0,96.5886,96.6215,96.3752,96.4983,16900.0
2006-04-11 12:10:00,117.53,117.56,117.42,117.53,19500.0,96.4819,96.5065,96.3916,96.4819,19500.0
2006-04-11 12:20:00,117.52,117.52,117.26,117.26,12200.0,96.4737,96.4737,96.2603,96.2603,12200.0
2006-04-11 12:30:00,117.27,117.28,117.08,117.1,12200.0,96.2685,96.2767,96.1125,96.1289,12200.0
2006-04-11 12:40:00,117.11,117.13,117.01,117.01,8200.0,96.1371,96.1535,96.055,96.055,8200.0
2006-04-11 12:50:00,117.02,117.02,116.85,116.85,32400.0,96.0632,96.0632,95.9237,95.9237,32400.0
2006-04-11 13:00:00,116.84,117.56,116.78,117.55,30100.0,95.9155,96.5065,95.8662,96.4983,30100.0
2006-04-11 13:10:00,117.55,117.6,117.52,117.53,17600.0,96.4983,96.5394,96.4737,96.4819,17600.0
2006-04-11 13:20:00,117.49,117.65,117.49,117.62,39500.0,96.4491,96.5804,96.4491,96.5558,39500.0
2006-04-11 13:30:00,117.62,117.62,117.27,117.28,32700.0,96.5558,96.5558,96.2685,96.2767,32700.0
2006-04-11 13:40:00,117.27,117.53,117.25,117.5,22100.0,96.2685,96.4819,96.2521,96.4573,22100.0
2006-04-11 13:50:00,117.45,117.5,117.26,117.3,12100.0,96.4162,96.4573,96.2603,96.2931,12100.0
2006-04-11 14:00:00,117.28,117.3,117.2,117.27,53700.0,96.2767,96.2931,96.211,96.2685,53700.0
2006-04-11 14:10:00,117.27,117.28,117.03,117.06,25800.0,96.2685,96.2767,96.0715,96.0961,25800.0
2006-04-11 14:20:00,117.03,117.03,116.85,116.91,30700.0,96.0715,96.0715,95.9237,95.9729,30700.0
2006-04-11 14:30:00,116.9,116.94,116.72,116.78,29900.0,95.9647,95.9976,95.817,95.8662,29900.0
2006-04-11 14:40:00,116.8,116.91,116.49,116.54,45900.0,95.8826,95.9729,95.6282,95.6692,45900.0
2006-04-11 14:50:00,116.51,116.56,116.43,116.48,39400.0,95.6446,95.6856,95.5789,95.6199,39400.0
2006-04-11 15:00:00,116.47,116.47,116.31,116.35,33000.0,95.6117,95.6117,95.4804,95.5132,33000.0
2006-04-11 15:10:00,116.37,116.48,116.32,116.34,23800.0,95.5296,95.6199,95.4886,95.505,23800.0
2006-04-11 15:20:00,116.32,116.34,116.13,116.14,53000.0,95.4886,95.505,95.3326,95.3408,53000.0
2006-04-11 15:30:00,116.15,116.16,115.95,116.0,48800.0,95.349,95.3573,95.1849,95.2259,48800.0
2006-04-11 15:40:00,115.95,116.0,115.82,115.94,68900.0,95.1849,95.2259,95.0781,95.1767,68900.0
2006-04-11 15:50:00,115.94,116.02,115.9,115.92,113000.0,95.1767,95.2423,95.1438,95.1602,113000.0
2006-04-12 09:30:00,115.8,116.35,115.8,116.1,34900.0,95.0617,95.5132,95.0617,95.308,34900.0
2006-04-12 09:40:00,115.97,115.98,115.32,115.4,33600.0,95.2013,95.2095,94.6677,94.7334,33600.0
2006-04-12 09:50:00,115.4,115.62,115.06,115.17,68300.0,94.7334,94.914,94.4543,94.5446,68300.0
2006-04-12 10:00:00,115.17,115.36,115.1,115.18,54400.0,94.5446,94.7005,94.4871,94.5528,54400.0
2006-04-12 10:10:00,115.24,115.31,115.18,115.27,29500.0,94.602,94.6595,94.5528,94.6266,29500.0
2006-04-12 10:20:00,115.24,115.42,115.21,115.23,18400.0,94.602,94.7498,94.5774,94.5938,18400.0
2006-04-12 10:30:00,115.2,115.21,114.75,115.06,85600.0,94.5692,94.5774,94.1998,94.4543,85600.0
2006-04-12 10:40:00,115.0,115.01,114.57,114.58,45500.0,94.405,94.4132,94.052,94.0602,45500.0
2006-04-12 10:50:00,114.61,114.66,114.49,114.54,61300.0,94.0848,94.1259,93.9863,94.0274,61300.0
2006-04-12 11:00:00,114.55,114.62,114.5,114.53,51800.0,94.0356,94.093,93.9945,94.0192,51800.0
2006-04-12 11:10:00,114.57,114.6,114.39,114.4,51800.0,94.052,94.0766,93.9042,93.9124,51800.0
2006-04-12 11:20:00,114.4,114.7,114.4,114.64,37500.0,93.9124,94.1587,93.9124,94.1095,37500.0
2006-04-12 11:30:00,114.68,114.92,114.58,114.7,44000.0,94.1423,94.3393,94.0602,94.1587,44000.0
2006-04-12 11:40:00,114.7,114.8,114.61,114.68,47200.0,94.1587,94.2408,94.0848,94.1423,47200.0
2006-04-12 11:50:00,114.68,114.75,114.5,114.56,23600.0,94.1423,94.1998,93.9945,94.0438,23600.0
2006-04-12 12:00:00,114.56,114.59,114.45,114.46,19100.0,94.0438,94.0684,93.9535,93.9617,19100.0
2006-04-12 12:10:00,114.47,114.54,114.35,114.42,22000.0,93.9699,94.0274,93.8714,93.9289,22000.0
2006-04-12 12:20:00,114.42,114.55,114.42,114.51,18100.0,93.9289,94.0356,93.9289,94.0027,18100.0
2006-04-12 12:30:00,114.52,114.6,114.45,114.5,40100.0,94.011,94.0766,93.9535,93.9945,40100.0
2006-04-12 12:40:00,114.54,114.58,114.48,114.55,48000.0,94.0274,94.0602,93.9781,94.0356,48000.0
2006-04-12 12:50:00,114.48,114.65,114.48,114.55,27800.0,93.9781,94.1177,93.9781,94.0356,27800.0
2006-04-12 13:00:00,114.51,114.73,114.47,114.58,59200.0,94.0027,94.1834,93.9699,94.0602,59200.0
2006-04-12 13:10:00,114.57,114.65,114.49,114.49,25600.0,94.052,94.1177,93.9863,93.9863,25600.0
2006-04-12 13:20:00,114.49,114.52,114.47,114.51,36900.0,93.9863,94.011,93.9699,94.0027,36900.0
2006-04-12 13:30:00,114.5,114.55,114.41,114.53,72300.0,93.9945,94.0356,93.9207,94.0192,72300.0
2006-04-12 13:40:00,114.53,114.59,114.49,114.57,57000.0,94.0192,94.0684,93.9863,94.052,57000.0
2006-04-12 13:50:00,114.58,114.68,114.53,114.64,51900.0,94.0602,94.1423,94.0192,94.1095,51900.0
2006-04-12 14:00:00,114.64,114.65,114.42,114.49,77300.0,94.1095,94.1177,93.9289,93.9863,77300.0
2006-04-12 14:10:00,114.49,114.51,114.41,114.43,83100.0,93.9863,94.0027,93.9207,93.9371,83100.0
2006-04-12 14:20:00,114.45,114.57,114.45,114.54,52300.0,93.9535,94.052,93.9535,94.0274,52300.0
2006-04-12 14:30:00,114.54,114.7,114.52,114.7,46400.0,94.0274,94.1587,94.011,94.1587,46400.0
2006-04-12 14:40:00,114.7,114.7,114.62,114.64,27500.0,94.1587,94.1587,94.093,94.1095,27500.0
2006-04-12 14:50:00,114.64,114.65,114.5,114.59,37700.0,94.1095,94.1177,93.9945,94.0684,37700.0
2006-04-12 15:00:00,114.59,114.59,114.46,114.5,29500.0,94.0684,94.0684,93.9617,93.9945,29500.0
2006-04-12 15:10:00,114.51,114.56,114.45,114.5,33200.0,94.0027,94.0438,93.9535,93.9945,33200.0
2006-04-12 15:20:00,114.5,114.54,114.49,114.5,30400.0,93.9945,94.0274,93.9863,93.9945,30400.0
2006-04-12 15:30:00,114.5,114.54,114.48,114.48,39900.0,93.9945,94.0274,93.9781,93.9781,39900.0
2006-04-12 15:40:00,114.48,114.58,114.48,114.57,49800.0,93.9781,94.0602,93.9781,94.052,49800.0
2006-04-12 15:50:00,114.55,114.57,114.47,114.5,117700.0,94.0356,94.052,93.9699,93.9945,117700.0
2006-04-13 09:30:00,114.3,114.39,113.81,114.17,83600.0,93.8304,93.9042,93.4281,93.7236,83600.0
2006-04-13 09:40:00,114.16,114.41,114.12,114.36,19300.0,93.7154,93.9207,93.6826,93.8796,19300.0
2006-04-13 09:50:00,114.36,114.5,114.33,114.45,40800.0,93.8796,93.9945,93.855,93.9535,40800.0
2006-04-13 10:00:00,114.43,114.74,114.37,114.68,47700.0,93.9371,94.1916,93.8878,94.1423,47700.0
2006-04-13 10:10:00,114.69,114.75,114.43,114.46,75600.0,94.1505,94.1998,93.9371,93.9617,75600.0
2006-04-13 10:20:00,114.43,114.48,114.35,114.44,14300.0,93.9371,93.9781,93.8714,93.9453,14300.0
2006-04-13 10:30:00,114.5,114.64,114.47,114.57,12500.0,93.9945,94.1095,93.9699,94.052,12500.0
2006-04-13 10:40:00,114.61,114.74,114.59,114.69,49700.0,94.0848,94.1916,94.0684,94.1505,49700.0
2006-04-13 10:50:00,114.69,114.81,114.64,114.76,35400.0,94.1505,94.249,94.1095,94.208,35400.0
2006-04-13 11:00:00,114.7,114.76,114.37,114.57,41900.0,94.1587,94.208,93.8878,94.052,41900.0
2006-04-13 11:10:00,114.6,114.65,114.49,114.53,22400.0,94.0766,94.1177,93.9863,94.0192,22400.0
2006-04-13 11:20:00,114.54,114.65,114.48,114.61,27300.0,94.0274,94.1177,93.9781,94.0848,27300.0
2006-04-13 11:30:00,114.59,114.63,114.5,114.57,16400.0,94.0684,94.1013,93.9945,94.052,16400.0
2006-04-13 11:40:00,114.58,114.63,114.53,114.62,21600.0,94.0602,94.1013,94.0192,94.093,21600.0
2006-04-13 11:50:00,114.63,114.7,114.47,114.69,16200.0,94.1013,94.1587,93.9699,94.1505,16200.0
2006-04-13 12:00:00,114.65,114.69,114.5,114.51,43200.0,94.1177,94.1505,93.9945,94.0027,43200.0
2006-04-13 12:10:00,114.5,114.58,114.3,114.39,20200.0,93.9945,94.0602,93.8304,93.9042,20200.0
2006-04-13 12:20:00,114.39,114.55,114.38,114.5,10500.0,93.9042,94.0356,93.896,93.9945,10500.0
2006-04-13 12:30:00,114.5,114.51,114.4,114.5,12700.0,93.9945,94.0027,93.9124,93.9945,12700.0
2006-04-13 12:40:00,114.5,114.5,114.44,114.46,19900.0,93.9945,93.9945,93.9453,93.9617,19900.0
2006-04-13 12:50:00,114.46,114.51,114.44,114.46,11200.0,93.9617,94.0027,93.9453,93.9617,11200.0
2006-04-13 13:00:00,114.46,114.48,114.4,114.44,24600.0,93.9617,93.9781,93.9124,93.9453,24600.0
2006-04-13 13:10:00,114.41,114.43,114.4,114.43,9100.0,93.9207,93.9371,93.9124,93.9371,9100.0
2006-04-13 13:20:00,114.44,114.53,114.41,114.43,20100.0,93.9453,94.0192,93.9207,93.9371,20100.0
2006-04-13 13:30:00,114.44,114.57,114.44,114.53,13000.0,93.9453,94.052,93.9453,94.0192,13000.0
2006-04-13 13:40:00,114.49,114.65,114.49,114.62,11400.0,93.9863,94.1177,93.9863,94.093,11400.0
2006-04-13 13:50:00,114.68,114.85,114.67,114.82,12200.0,94.1423,94.2819,94.1341,94.2572,12200.0
2006-04-13 14:00:00,114.86,114.91,114.78,114.82,12600.0,94.2901,94.3311,94.2244,94.2572,12600.0
2006-04-13 14:10:00,114.82,114.91,114.79,114.79,14500.0,94.2572,94.3311,94.2326,94.2326,14500.0
2006-04-13 14:20:00,114.79,114.79,114.66,114.68,6300.0,94.2326,94.2326,94.1259,94.1423,6300.0
2006-04-13 14:30:00,114.68,114.68,114.59,114.64,5800.0,94.1423,94.1423,94.0684,94.1095,5800.0
2006-04-13 14:40:00,114.6,114.71,114.6,114.61,9700.0,94.0766,94.1669,94.0766,94.0848,9700.0
2006-04-13 14:50:00,114.61,114.61,114.49,114.51,11100.0,94.0848,94.0848,93.9863,94.0027,11100.0
2006-04-13 15:00:00,114.55,114.69,114.5,114.55,13200.0,94.0356,94.1505,93.9945,94.0356,13200.0
2006-04-13 15:10:00,114.53,114.53,114.4,114.48,15100.0,94.0192,94.0192,93.9124,93.9781,15100.0
2006-04-13 15:20:00,114.48,114.59,114.48,114.51,8100.0,93.9781,94.0684,93.9781,94.0027,8100.0
2006-04-13 15:30:00,114.53,114.61,114.49,114.57,15500.0,94.0192,94.0848,93.9863,94.052,15500.0
2006-04-13 15:40:00,114.57,114.84,114.56,114.81,18400.0,94.052,94.2737,94.0438,94.249,18400.0
2006-04-13 15:50:00,114.81,114.86,114.7,114.73,28300.0,94.249,94.2901,94.1587,94.1834,28300.0
2006-04-17 09:30:00,114.3,114.59,114.11,114.43,43100.0,93.8304,94.0684,93.6744,93.9371,43100.0
2006-04-17 09:40:00,114.44,114.73,114.26,114.46,17800.0,93.9453,94.1834,93.7975,93.9617,17800.0
2006-04-17 09:50:00,114.49,114.77,114.44,114.54,13500.0,93.9863,94.2162,93.9453,94.0274,13500.0
2006-04-17 10:00:00,114.6,114.65,114.52,114.62,8200.0,94.0766,94.1177,94.011,94.093,8200.0
2006-04-17 10:10:00,114.63,114.64,114.47,114.55,12700.0,94.1013,94.1095,93.9699,94.0356,12700.0
2006-04-17 10:20:00,114.6,114.78,114.54,114.78,11200.0,94.0766,94.2244,94.0274,94.2244,11200.0
2006-04-17 10:30:00,114.76,114.76,114.54,114.66,7900.0,94.208,94.208,94.0274,94.1259,7900.0
2006-04-17 10:40:00,114.74,114.79,114.62,114.64,7200.0,94.1916,94.2326,94.093,94.1095,7200.0
2006-04-17 10:50:00,114.68,114.71,114.55,114.6,5500.0,94.1423,94.1669,94.0356,94.0766,5500.0
2006-04-17 11:00:00,114.67,114.67,114.26,114.26,17200.0,94.1341,94.1341,93.7975,93.7975,17200.0
2006-04-17 11:10:00,114.26,114.28,114.05,114.11,37500.0,93.7975,93.8139,93.6251,93.6744,37500.0
2006-04-17 11:20:00,114.11,114.12,113.84,114.02,32400.0,93.6744,93.6826,93.4527,93.6005,32400.0
2006-04-17 11:30:00,114.07,114.43,114.07,114.25,20100.0,93.6415,93.9371,93.6415,93.7893,20100.0
2006-04-17 11:40:00,114.28,114.41,114.27,114.35,5600.0,93.8139,93.9207,93.8057,93.8714,5600.0
2006-04-17 11:50:00,114.39,114.45,114.35,114.43,4600.0,93.9042,93.9535,93.8714,93.9371,4600.0
2006-04-17 12:00:00,114.4,114.4,114.14,114.19,17300.0,93.9124,93.9124,93.699,93.7401,17300.0
2006-04-17 12:10:00,114.19,114.21,114.01,114.04,23300.0,93.7401,93.7565,93.5923,93.6169,23300.0
2006-04-17 12:20:00,114.04,114.17,114.02,114.06,22200.0,93.6169,93.7236,93.6005,93.6333,22200.0
2006-04-17 12:30:00,114.06,114.17,114.06,114.13,48100.0,93.6333,93.7236,93.6333,93.6908,48100.0
2006-04-17 12:40:00,114.13,114.13,113.86,113.98,13000.0,93.6908,93.6908,93.4692,93.5677,13000.0
2006-04-17 12:50:00,114.0,114.03,113.9,114.02,3500.0,93.5841,93.6087,93.502,93.6005,3500.0
2006-04-17 13:00:00,114.01,114.01,113.73,113.93,13400.0,93.5923,93.5923,93.3624,93.5266,13400.0
2006-04-17 13:10:00,113.96,114.07,113.93,113.98,9200.0,93.5512,93.6415,93.5266,93.5677,9200.0
2006-04-17 13:20:00,113.98,114.05,113.87,113.96,14000.0,93.5677,93.6251,93.4774,93.5512,14000.0
2006-04-17 13:30:00,113.96,114.0,113.84,113.84,11800.0,93.5512,93.5841,93.4527,93.4527,11800.0
2006-04-17 13:40:00,113.85,113.88,113.73,113.84,14400.0,93.4609,93.4856,93.3624,93.4527,14400.0
2006-04-17 13:50:00,113.87,113.87,113.47,113.5,25900.0,93.4774,93.4774,93.149,93.1736,25900.0
2006-04-17 14:00:00,113.54,113.57,113.37,113.43,39000.0,93.2065,93.2311,93.0669,93.1162,39000.0
2006-04-17 14:10:00,113.43,113.5,113.22,113.28,44400.0,93.1162,93.1736,92.9438,92.993,44400.0
2006-04-17 14:20:00,113.27,113.34,112.92,113.02,67400.0,92.9848,93.0423,92.6975,92.7796,67400.0
2006-04-17 14:30:00,113.02,113.14,112.96,112.99,36900.0,92.7796,92.8781,92.7303,92.755,36900.0
2006-04-17 14:40:00,112.96,113.04,112.9,113.01,40900.0,92.7303,92.796,92.6811,92.7714,40900.0
2006-04-17 14:50:00,113.01,113.03,112.9,113.0,24900.0,92.7714,92.7878,92.6811,92.7632,24900.0
2006-04-17 15:00:00,112.99,113.06,112.98,113.0,31800.0,92.755,92.8124,92.7468,92.7632,31800.0
2006-04-17 15:10:00,113.0,113.05,112.98,113.04,32100.0,92.7632,92.8042,92.7468,92.796,32100.0
2006-04-17 15:20:00,113.04,113.3,113.03,113.2,20300.0,92.796,93.0094,92.7878,92.9274,20300.0
2006-04-17 15:30:00,113.18,113.48,113.18,113.31,45800.0,92.9109,93.1572,92.9109,93.0177,45800.0
2006-04-17 15:40:00,113.31,113.39,113.17,113.18,36200.0,93.0177,93.0833,92.9027,92.9109,36200.0
2006-04-17 15:50:00,113.18,113.29,113.12,113.25,84000.0,92.9109,93.0012,92.8617,92.9684,84000.0
2006-04-18 09:30:00,113.49,114.2,113.49,114.0,38800.0,93.1654,93.7483,93.1654,93.5841,38800.0
2006-04-18 09:40:00,114.0,114.12,113.91,113.91,88700.0,93.5841,93.6826,93.5102,93.5102,88700.0
2006-04-18 09:50:00,113.97,113.99,113.79,113.85,49900.0,93.5595,93.5759,93.4117,93.4609,49900.0
2006-04-18 10:00:00,113.83,114.0,113.81,113.84,105100.0,93.4445,93.5841,93.4281,93.4527,105100.0
2006-04-18 10:10:00,113.84,113.99,113.81,113.94,56900.0,93.4527,93.5759,93.4281,93.5348,56900.0
2006-04-18 10:20:00,113.92,114.04,113.84,114.01,57800.0,93.5184,93.6169,93.4527,93.5923,57800.0
2006-04-18 10:30:00,114.01,114.1,113.91,113.99,59600.0,93.5923,93.6662,93.5102,93.5759,59600.0
2006-04-18 10:40:00,113.99,114.0,113.85,113.9,24400.0,93.5759,93.5841,93.4609,93.502,24400.0
2006-04-18 10:50:00,113.9,114.03,113.87,113.92,71800.0,93.502,93.6087,93.4774,93.5184,71800.0
2006-04-18 11:00:00,113.86,114.0,113.85,113.99,29600.0,93.4692,93.5841,93.4609,93.5759,29600.0
2006-04-18 11:10:00,113.99,114.0,113.95,113.99,47300.0,93.5759,93.5841,93.543,93.5759,47300.0
2006-04-18 11:20:00,113.98,114.0,113.9,113.93,66500.0,93.5677,93.5841,93.502,93.5266,66500.0
2006-04-18 11:30:00,113.93,114.0,113.85,113.99,42100.0,93.5266,93.5841,93.4609,93.5759,42100.0
2006-04-18 11:40:00,113.96,114.0,113.85,113.99,40100.0,93.5512,93.5841,93.4609,93.5759,40100.0
2006-04-18 11:50:00,113.97,114.0,113.86,113.96,50100.0,93.5595,93.5841,93.4692,93.5512,50100.0
2006-04-18 12:00:00,113.96,114.09,113.91,114.0,59500.0,93.5512,93.658,93.5102,93.5841,59500.0
2006-04-18 12:10:00,114.05,114.1,113.93,113.93,37600.0,93.6251,93.6662,93.5266,93.5266,37600.0
2006-04-18 12:20:00,113.94,114.03,113.92,114.0,13900.0,93.5348,93.6087,93.5184,93.5841,13900.0
2006-04-18 12:30:00,114.0,114.02,113.96,114.0,20300.0,93.5841,93.6005,93.5512,93.5841,20300.0
2006-04-18 12:40:00,114.0,114.07,113.94,114.04,24700.0,93.5841,93.6415,93.5348,93.6169,24700.0
2006-04-18 12:50:00,114.04,114.2,114.03,114.17,24100.0,93.6169,93.7483,93.6087,93.7236,24100.0
2006-04-18 13:00:00,114.2,114.2,114.0,114.04,43100.0,93.7483,93.7483,93.5841,93.6169,43100.0
2006-04-18 13:10:00,114.04,114.04,113.94,113.99,18500.0,93.6169,93.6169,93.5348,93.5759,18500.0
2006-04-18 13:20:00,113.99,114.0,113.95,113.97,14000.0,93.5759,93.5841,93.543,93.5595,14000.0
2006-04-18 13:30:00,113.98,114.08,113.96,114.0,26700.0,93.5677,93.6498,93.5512,93.5841,26700.0
2006-04-18 13:40:00,113.98,113.98,113.64,113.7,22800.0,93.5677,93.5677,93.2886,93.3378,22800.0
2006-04-18 13:50:00,113.69,113.92,113.6,113.88,39500.0,93.3296,93.5184,93.2557,93.4856,39500.0
2006-04-18 14:00:00,113.89,114.41,113.89,114.2,134200.0,93.4938,93.9207,93.4938,93.7483,134200.0
2006-04-18 14:10:00,114.22,114.29,113.88,114.2,34300.0,93.7647,93.8221,93.4856,93.7483,34300.0
2006-04-18 14:20:00,114.21,114.21,113.99,114.21,25700.0,93.7565,93.7565,93.5759,93.7565,25700.0
2006-04-18 14:30:00,114.21,114.28,113.97,114.06,31800.0,93.7565,93.8139,93.5595,93.6333,31800.0
2006-04-18 14:40:00,114.01,114.29,114.01,114.2,33400.0,93.5923,93.8221,93.5923,93.7483,33400.0
2006-04-18 14:50:00,114.22,114.47,114.19,114.3,46100.0,93.7647,93.9699,93.7401,93.8304,46100.0
2006-04-18 15:00:00,114.3,114.41,114.19,114.28,28200.0,93.8304,93.9207,93.7401,93.8139,28200.0
2006-04-18 15:10:00,114.32,114.75,114.3,114.69,98600.0,93.8468,94.1998,93.8304,94.1505,98600.0
2006-04-18 15:20:00,114.69,114.91,114.68,114.86,116300.0,94.1505,94.3311,94.1423,94.2901,116300.0
2006-04-18 15:30:00,114.83,115.13,114.83,115.1,58500.0,94.2654,94.5117,94.2654,94.4871,58500.0
2006-04-18 15:40:00,115.09,115.32,115.09,115.28,124500.0,94.4789,94.6677,94.4789,94.6349,124500.0
2006-04-18 15:50:00,115.28,115.37,115.25,115.27,133600.0,94.6349,94.7087,94.6102,94.6266,133600.0
2006-04-19 09:30:00,116.04,116.77,115.75,116.48,71400.0,95.2587,95.858,95.0207,95.6199,71400.0
2006-04-19 09:40:00,116.48,116.71,116.2,116.25,60100.0,95.6199,95.8088,95.3901,95.4311,60100.0
2006-04-19 09:50:00,116.25,116.42,116.15,116.31,31800.0,95.4311,95.5707,95.349,95.4804,31800.0
2006-04-19 10:00:00,116.32,116.53,116.21,116.34,21600.0,95.4886,95.661,95.3983,95.505,21600.0
2006-04-19 10:10:00,116.37,116.37,115.91,116.15,40100.0,95.5296,95.5296,95.152,95.349,40100.0
2006-04-19 10:20:00,116.14,116.14,115.99,116.01,27600.0,95.3408,95.3408,95.2177,95.2341,27600.0
2006-04-19 10:30:00,115.98,115.98,115.21,115.3,37400.0,95.2095,95.2095,94.5774,94.6513,37400.0
2006-04-19 10:40:00,115.37,115.95,115.3,115.72,29400.0,94.7087,95.1849,94.6513,94.9961,29400.0
2006-04-19 10:50:00,115.71,115.82,115.53,115.56,20100.0,94.9878,95.0781,94.8401,94.8647,20100.0
2006-04-19 11:00:00,115.56,115.97,115.56,115.91,25500.0,94.8647,95.2013,94.8647,95.152,25500.0
2006-04-19 11:10:00,115.91,115.98,115.66,115.8,41100.0,95.152,95.2095,94.9468,95.0617,41100.0
2006-04-19 11:20:00,115.8,115.98,115.73,115.78,22200.0,95.0617,95.2095,95.0043,95.0453,22200.0
2006-04-19 11:30:00,115.69,115.91,115.69,115.79,12000.0,94.9714,95.152,94.9714,95.0535,12000.0
2006-04-19 11:40:00,115.79,115.89,115.65,115.78,16500.0,95.0535,95.1356,94.9386,95.0453,16500.0
2006-04-19 11:50:00,115.78,115.78,115.62,115.64,7100.0,95.0453,95.0453,94.914,94.9304,7100.0
2006-04-19 12:00:00,115.64,115.72,115.61,115.72,10700.0,94.9304,94.9961,94.9058,94.9961,10700.0
2006-04-19 12:10:00,115.78,115.79,115.66,115.73,17800.0,95.0453,95.0535,94.9468,95.0043,17800.0
2006-04-19 12:20:00,115.74,115.87,115.74,115.77,8400.0,95.0125,95.1192,95.0125,95.0371,8400.0
2006-04-19 12:30:00,115.75,116.08,115.75,116.07,22000.0,95.0207,95.2916,95.0207,95.2834,22000.0
2006-04-19 12:40:00,116.04,116.05,115.82,115.82,18700.0,95.2587,95.267,95.0781,95.0781,18700.0
2006-04-19 12:50:00,115.77,115.79,115.65,115.77,20900.0,95.0371,95.0535,94.9386,95.0371,20900.0
2006-04-19 13:00:00,115.7,115.88,115.5,115.56,35700.0,94.9796,95.1274,94.8155,94.8647,35700.0
2006-04-19 13:10:00,115.6,115.73,115.58,115.7,14300.0,94.8975,95.0043,94.8811,94.9796,14300.0
2006-04-19 13:20:00,115.68,115.68,115.48,115.49,32200.0,94.9632,94.9632,94.799,94.8072,32200.0
2006-04-19 13:30:00,115.49,115.61,115.38,115.42,16400.0,94.8072,94.9058,94.7169,94.7498,16400.0
2006-04-19 13:40:00,115.43,115.63,115.43,115.63,17300.0,94.758,94.9222,94.758,94.9222,17300.0
2006-04-19 13:50:00,115.58,115.75,115.42,115.55,20000.0,94.8811,95.0207,94.7498,94.8565,20000.0
2006-04-19 14:00:00,115.56,115.82,115.56,115.59,44600.0,94.8647,95.0781,94.8647,94.8893,44600.0
2006-04-19 14:10:00,115.6,115.64,115.33,115.37,10300.0,94.8975,94.9304,94.6759,94.7087,10300.0
2006-04-19 14:20:00,115.41,115.66,115.36,115.64,18500.0,94.7416,94.9468,94.7005,94.9304,18500.0
2006-04-19 14:30:00,115.66,115.66,115.46,115.46,10400.0,94.9468,94.9468,94.7826,94.7826,10400.0
2006-04-19 14:40:00,115.49,115.7,115.45,115.52,36000.0,94.8072,94.9796,94.7744,94.8319,36000.0
2006-04-19 14:50:00,115.51,115.71,115.51,115.59,35200.0,94.8237,94.9878,94.8237,94.8893,35200.0
2006-04-19 15:00:00,115.6,115.64,115.5,115.52,10300.0,94.8975,94.9304,94.8155,94.8319,10300.0
2006-04-19 15:10:00,115.53,115.6,115.49,115.55,27700.0,94.8401,94.8975,94.8072,94.8565,27700.0
2006-04-19 15:20:00,115.55,115.74,115.5,115.56,22400.0,94.8565,95.0125,94.8155,94.8647,22400.0
2006-04-19 15:30:00,115.57,115.73,115.54,115.73,20300.0,94.8729,95.0043,94.8483,95.0043,20300.0
2006-04-19 15:40:00,115.72,115.73,115.6,115.66,20400.0,94.9961,95.0043,94.8975,94.9468,20400.0
2006-04-19 15:50:00,115.62,115.72,115.55,115.67,24700.0,94.914,94.9961,94.8565,94.955,24700.0
2006-04-20 09:30:00,115.9,116.14,115.76,115.91,26400.0,95.1438,95.3408,95.0289,95.152,26400.0
2006-04-20 09:40:00,115.9,116.07,115.83,116.03,17300.0,95.1438,95.2834,95.0864,95.2505,17300.0
2006-04-20 09:50:00,116.03,116.24,115.92,116.01,28900.0,95.2505,95.4229,95.1602,95.2341,28900.0
2006-04-20 10:00:00,116.1,116.24,115.85,116.24,34600.0,95.308,95.4229,95.1028,95.4229,34600.0
2006-04-20 10:10:00,116.24,116.65,116.21,116.48,38300.0,95.4229,95.7595,95.3983,95.6199,38300.0
2006-04-20 10:20:00,116.48,117.01,116.47,116.78,65100.0,95.6199,96.055,95.6117,95.8662,65100.0
2006-04-20 10:30:00,116.74,116.9,116.64,116.77,79000.0,95.8334,95.9647,95.7513,95.858,79000.0
2006-04-20 10:40:00,116.78,116.84,116.63,116.66,31400.0,95.8662,95.9155,95.7431,95.7677,31400.0
2006-04-20 10:50:00,116.67,116.83,116.35,116.39,38500.0,95.7759,95.9073,95.5132,95.5461,38500.0
2006-04-20 11:00:00,116.4,116.53,116.29,116.49,14300.0,95.5543,95.661,95.464,95.6282,14300.0
2006-04-20 11:10:00,116.48,116.49,115.91,115.98,23600.0,95.6199,95.6282,95.152,95.2095,23600.0
2006-04-20 11:20:00,115.98,116.02,115.87,115.94,34500.0,95.2095,95.2423,95.1192,95.1767,34500.0
2006-04-20 11:30:00,115.95,116.29,115.95,116.18,33800.0,95.1849,95.464,95.1849,95.3737,33800.0
2006-04-20 11:40:00,116.18,116.18,115.96,116.03,17100.0,95.3737,95.3737,95.1931,95.2505,17100.0
2006-04-20 11:50:00,116.03,116.2,116.0,116.13,14900.0,95.2505,95.3901,95.2259,95.3326,14900.0
2006-04-20 12:00:00,116.13,116.2,115.81,115.98,25100.0,95.3326,95.3901,95.0699,95.2095,25100.0
2006-04-20 12:10:00,115.96,116.11,115.89,116.05,23700.0,95.1931,95.3162,95.1356,95.267,23700.0
2006-04-20 12:20:00,116.05,116.06,115.9,115.93,19700.0,95.267,95.2752,95.1438,95.1684,19700.0
2006-04-20 12:30:00,115.93,115.99,115.8,115.8,16000.0,95.1684,95.2177,95.0617,95.0617,16000.0
2006-04-20 12:40:00,115.79,115.86,115.76,115.82,29800.0,95.0535,95.111,95.0289,95.0781,29800.0
2006-04-20 12:50:00,115.82,116.08,115.77,116.08,21100.0,95.0781,95.2916,95.0371,95.2916,21100.0
2006-04-20 13:00:00,116.08,116.16,115.9,115.95,8400.0,95.2916,95.3573,95.1438,95.1849,8400.0
2006-04-20 13:10:00,115.95,115.95,115.84,115.86,9200.0,95.1849,95.1849,95.0946,95.111,9200.0
2006-04-20 13:20:00,115.87,115.87,115.57,115.72,41300.0,95.1192,95.1192,94.8729,94.9961,41300.0
2006-04-20 13:30:00,115.68,115.74,115.61,115.65,23500.0,94.9632,95.0125,94.9058,94.9386,23500.0
2006-04-20 13:40:00,115.7,115.75,115.6,115.7,17200.0,94.9796,95.0207,94.8975,94.9796,17200.0
2006-04-20 13:50:00,115.69,115.86,115.69,115.84,15300.0,94.9714,95.111,94.9714,95.0946,15300.0
2006-04-20 14:00:00,115.8,115.89,115.79,115.79,22800.0,95.0617,95.1356,95.0535,95.0535,22800.0
2006-04-20 14:10:00,115.8,115.84,115.75,115.78,17100.0,95.0617,95.0946,95.0207,95.0453,17100.0
2006-04-20 14:20:00,115.75,115.82,115.74,115.82,13700.0,95.0207,95.0781,95.0125,95.0781,13700.0
2006-04-20 14:30:00,115.81,115.82,115.7,115.7,23700.0,95.0699,95.0781,94.9796,94.9796,23700.0
2006-04-20 14:40:00,115.69,115.7,115.55,115.68,13100.0,94.9714,94.9796,94.8565,94.9632,13100.0
2006-04-20 14:50:00,115.68,115.69,115.59,115.59,17900.0,94.9632,94.9714,94.8893,94.8893,17900.0
2006-04-20 15:00:00,115.64,115.86,115.6,115.81,42000.0,94.9304,95.111,94.8975,95.0699,42000.0
2006-04-20 15:10:00,115.81,115.88,115.73,115.73,26000.0,95.0699,95.1274,95.0043,95.0043,26000.0
2006-04-20 15:20:00,115.75,115.95,115.75,115.79,47100.0,95.0207,95.1849,95.0207,95.0535,47100.0
2006-04-20 15:30:00,115.78,115.8,115.47,115.5,41200.0,95.0453,95.0617,94.7908,94.8155,41200.0
2006-04-20 15:40:00,115.49,115.5,115.29,115.45,69000.0,94.8072,94.8155,94.6431,94.7744,69000.0
2006-04-20 15:50:00,115.45,115.45,115.23,115.25,132100.0,94.7744,94.7744,94.5938,94.6102,132100.0
2006-04-21 09:30:00,116.09,116.09,115.41,115.85,133800.0,95.2998,95.2998,94.7416,95.1028,133800.0
2006-04-21 09:40:00,115.79,116.08,115.74,115.85,45600.0,95.0535,95.2916,95.0125,95.1028,45600.0
2006-04-21 09:50:00,115.85,116.05,115.72,115.85,41400.0,95.1028,95.267,94.9961,95.1028,41400.0
2006-04-21 10:00:00,115.85,116.07,115.77,115.9,36300.0,95.1028,95.2834,95.0371,95.1438,36300.0
2006-04-21 10:10:00,115.92,116.09,115.79,115.92,40100.0,95.1602,95.2998,95.0535,95.1602,40100.0
2006-04-21 10:20:00,115.92,116.0,115.88,116.0,23300.0,95.1602,95.2259,95.1274,95.2259,23300.0
2006-04-21 10:30:00,116.07,116.25,115.96,116.17,47700.0,95.2834,95.4311,95.1931,95.3655,47700.0
2006-04-21 10:40:00,116.17,116.33,116.0,116.1,27100.0,95.3655,95.4968,95.2259,95.308,27100.0
2006-04-21 10:50:00,116.1,116.48,116.08,116.2,32600.0,95.308,95.6199,95.2916,95.3901,32600.0
2006-04-21 11:00:00,116.23,116.4,116.22,116.35,10600.0,95.4147,95.5543,95.4065,95.5132,10600.0
2006-04-21 11:10:00,116.3,116.34,116.13,116.24,20600.0,95.4722,95.505,95.3326,95.4229,20600.0
2006-04-21 11:20:00,116.21,116.5,116.15,116.41,13500.0,95.3983,95.6364,95.349,95.5625,13500.0
2006-04-21 11:30:00,116.44,116.48,116.17,116.24,21900.0,95.5871,95.6199,95.3655,95.4229,21900.0
2006-04-21 11:40:00,116.24,116.46,116.12,116.36,32000.0,95.4229,95.6035,95.3244,95.5214,32000.0
2006-04-21 11:50:00,116.36,116.44,116.22,116.23,14300.0,95.5214,95.5871,95.4065,95.4147,14300.0
2006-04-21 12:00:00,116.29,116.36,116.09,116.09,14500.0,95.464,95.5214,95.2998,95.2998,14500.0
2006-04-21 12:10:00,116.1,116.15,115.98,116.01,13700.0,95.308,95.349,95.2095,95.2341,13700.0
2006-04-21 12:20:00,116.08,116.2,116.08,116.11,35200.0,95.2916,95.3901,95.2916,95.3162,35200.0
2006-04-21 12:30:00,116.09,116.19,115.98,116.19,92200.0,95.2998,95.3819,95.2095,95.3819,92200.0
2006-04-21 12:40:00,116.18,116.18,116.13,116.15,48300.0,95.3737,95.3737,95.3326,95.349,48300.0
2006-04-21 12:50:00,116.16,116.17,115.99,116.08,11900.0,95.3573,95.3655,95.2177,95.2916,11900.0
2006-04-21 13:00:00,116.11,116.15,116.08,116.11,34900.0,95.3162,95.349,95.2916,95.3162,34900.0
2006-04-21 13:10:00,116.11,116.23,116.1,116.19,18800.0,95.3162,95.4147,95.308,95.3819,18800.0
2006-04-21 13:20:00,116.23,116.27,116.14,116.19,16400.0,95.4147,95.4476,95.3408,95.3819,16400.0
2006-04-21 13:30:00,116.19,116.3,116.19,116.24,17100.0,95.3819,95.4722,95.3819,95.4229,17100.0
2006-04-21 13:40:00,116.21,116.26,116.17,116.24,21800.0,95.3983,95.4393,95.3655,95.4229,21800.0
2006-04-21 13:50:00,116.24,116.24,116.12,116.16,10900.0,95.4229,95.4229,95.3244,95.3573,10900.0
2006-04-21 14:00:00,116.21,116.27,116.0,116.04,22400.0,95.3983,95.4476,95.2259,95.2587,22400.0
2006-04-21 14:10:00,116.04,116.05,115.88,115.91,45100.0,95.2587,95.267,95.1274,95.152,45100.0
2006-04-21 14:20:00,115.92,115.92,115.67,115.7,20000.0,95.1602,95.1602,94.955,94.9796,20000.0
2006-04-21 14:30:00,115.73,115.76,115.28,115.47,58900.0,95.0043,95.0289,94.6349,94.7908,58900.0
2006-04-21 14:40:00,115.39,115.51,115.0,115.1,24600.0,94.7252,94.8237,94.405,94.4871,24600.0
2006-04-21 14:50:00,115.08,115.42,115.04,115.29,69300.0,94.4707,94.7498,94.4378,94.6431,69300.0
2006-04-21 15:00:00,115.26,115.4,115.26,115.31,32800.0,94.6184,94.7334,94.6184,94.6595,32800.0
2006-04-21 15:10:00,115.31,115.31,114.94,114.99,106200.0,94.6595,94.6595,94.3557,94.3968,106200.0
2006-04-21 15:20:00,115.0,115.02,114.96,115.01,39500.0,94.405,94.4214,94.3722,94.4132,39500.0
2006-04-21 15:30:00,115.01,115.17,115.0,115.0,40400.0,94.4132,94.5446,94.405,94.405,40400.0
2006-04-21 15:40:00,115.0,115.24,114.99,115.24,92400.0,94.405,94.602,94.3968,94.602,92400.0
2006-04-21 15:50:00,115.23,115.32,115.22,115.23,42600.0,94.5938,94.6677,94.5856,94.5938,42600.0
2006-04-24 09:30:00,114.95,115.44,114.94,115.16,27900.0,94.364,94.7662,94.3557,94.5363,27900.0
2006-04-24 09:40:00,115.16,115.26,114.35,114.35,30200.0,94.5363,94.6184,93.8714,93.8714,30200.0
2006-04-24 09:50:00,114.26,114.69,114.22,114.55,36100.0,93.7975,94.1505,93.7647,94.0356,36100.0
2006-04-24 10:00:00,114.56,114.92,114.5,114.73,29000.0,94.0438,94.3393,93.9945,94.1834,29000.0
2006-04-24 10:10:00,114.82,114.82,114.5,114.73,21400.0,94.2572,94.2572,93.9945,94.1834,21400.0
2006-04-24 10:20:00,114.72,114.94,114.69,114.9,22700.0,94.1751,94.3557,94.1505,94.3229,22700.0
2006-04-24 10:30:00,114.91,114.93,114.64,114.92,20800.0,94.3311,94.3475,94.1095,94.3393,20800.0
2006-04-24 10:40:00,115.0,115.23,114.95,115.2,26300.0,94.405,94.5938,94.364,94.5692,26300.0
2006-04-24 10:50:00,115.22,115.22,115.12,115.2,30800.0,94.5856,94.5856,94.5035,94.5692,30800.0
2006-04-24 11:00:00,115.2,115.23,114.96,115.18,22500.0,94.5692,94.5938,94.3722,94.5528,22500.0
2006-04-24 11:10:00,115.18,115.41,115.18,115.18,39400.0,94.5528,94.7416,94.5528,94.5528,39400.0
2006-04-24 11:20:00,115.18,115.52,115.03,115.52,33600.0,94.5528,94.8319,94.4296,94.8319,33600.0
2006-04-24 11:30:00,115.52,115.76,115.46,115.74,34300.0,94.8319,95.0289,94.7826,95.0125,34300.0
2006-04-24 11:40:00,115.74,115.94,115.7,115.78,26600.0,95.0125,95.1767,94.9796,95.0453,26600.0
2006-04-24 11:50:00,115.78,115.98,115.75,115.96,23500.0,95.0453,95.2095,95.0207,95.1931,23500.0
2006-04-24 12:00:00,115.96,116.0,115.68,115.79,18900.0,95.1931,95.2259,94.9632,95.0535,18900.0
2006-04-24 12:10:00,115.8,115.9,115.71,115.78,22300.0,95.0617,95.1438,94.9878,95.0453,22300.0
2006-04-24 12:20:00,115.79,115.8,115.66,115.69,26200.0,95.0535,95.0617,94.9468,94.9714,26200.0
2006-04-24 12:30:00,115.72,115.75,115.53,115.7,11700.0,94.9961,95.0207,94.8401,94.9796,11700.0
2006-04-24 12:40:00,115.7,115.79,115.69,115.72,26900.0,94.9796,95.0535,94.9714,94.9961,26900.0
2006-04-24 12:50:00,115.72,116.0,115.72,115.84,26200.0,94.9961,95.2259,94.9961,95.0946,26200.0
2006-04-24 13:00:00,115.78,115.97,115.7,115.95,19400.0,95.0453,95.2013,94.9796,95.1849,19400.0
2006-04-24 13:10:00,115.92,115.92,115.73,115.87,20500.0,95.1602,95.1602,95.0043,95.1192,20500.0
2006-04-24 13:20:00,115.87,115.95,115.73,115.74,15600.0,95.1192,95.1849,95.0043,95.0125,15600.0
2006-04-24 13:30:00,115.74,115.9,115.71,115.9,12000.0,95.0125,95.1438,94.9878,95.1438,12000.0
2006-04-24 13:40:00,115.9,116.0,115.9,115.97,23900.0,95.1438,95.2259,95.1438,95.2013,23900.0
2006-04-24 13:50:00,115.98,115.98,115.71,115.74,25500.0,95.2095,95.2095,94.9878,95.0125,25500.0
2006-04-24 14:00:00,115.76,115.87,115.71,115.76,13300.0,95.0289,95.1192,94.9878,95.0289,13300.0
2006-04-24 14:10:00,115.76,115.81,115.69,115.77,16800.0,95.0289,95.0699,94.9714,95.0371,16800.0
2006-04-24 14:20:00,115.79,115.8,115.65,115.72,35100.0,95.0535,95.0617,94.9386,94.9961,35100.0
2006-04-24 14:30:00,115.72,115.81,115.68,115.79,17500.0,94.9961,95.0699,94.9632,95.0535,17500.0
2006-04-24 14:40:00,115.79,115.85,115.72,115.73,23200.0,95.0535,95.1028,94.9961,95.0043,23200.0
2006-04-24 14:50:00,115.74,115.76,115.69,115.72,19800.0,95.0125,95.0289,94.9714,94.9961,19800.0
2006-04-24 15:00:00,115.72,115.89,115.71,115.83,31100.0,94.9961,95.1356,94.9878,95.0864,31100.0
2006-04-24 15:10:00,115.83,115.84,115.69,115.83,23600.0,95.0864,95.0946,94.9714,95.0864,23600.0
2006-04-24 15:20:00,115.83,116.0,115.83,115.95,25400.0,95.0864,95.2259,95.0864,95.1849,25400.0
2006-04-24 15:30:00,115.95,115.96,115.7,115.76,54300.0,95.1849,95.1931,94.9796,95.0289,54300.0
2006-04-24 15:40:00,115.83,115.92,115.68,115.79,53400.0,95.0864,95.1602,94.9632,95.0535,53400.0
2006-04-24 15:50:00,115.77,115.91,115.74,115.75,61700.0,95.0371,95.152,95.0125,95.0207,61700.0
2006-04-25 09:30:00,115.5,115.6,114.56,114.84,38300.0,94.8155,94.8975,94.0438,94.2737,38300.0
2006-04-25 09:40:00,114.69,115.11,114.67,115.09,23700.0,94.1505,94.4953,94.1341,94.4789,23700.0
2006-04-25 09:50:00,115.01,115.23,114.82,114.88,16600.0,94.4132,94.5938,94.2572,94.3065,16600.0
2006-04-25 10:00:00,114.92,115.01,114.58,114.61,28400.0,94.3393,94.4132,94.0602,94.0848,28400.0
2006-04-25 10:10:00,114.61,114.66,114.24,114.3,34200.0,94.0848,94.1259,93.7811,93.8304,34200.0
2006-04-25 10:20:00,114.32,114.44,114.0,114.25,70900.0,93.8468,93.9453,93.5841,93.7893,70900.0
2006-04-25 10:30:00,114.25,114.58,114.2,114.45,26300.0,93.7893,94.0602,93.7483,93.9535,26300.0
2006-04-25 10:40:00,114.46,114.78,114.4,114.56,30400.0,93.9617,94.2244,93.9124,94.0438,30400.0
2006-04-25 10:50:00,114.6,114.8,114.6,114.63,19600.0,94.0766,94.2408,94.0766,94.1013,19600.0
2006-04-25 11:00:00,114.62,114.79,114.59,114.6,20800.0,94.093,94.2326,94.0684,94.0766,20800.0
2006-04-25 11:10:00,114.6,114.75,114.48,114.72,19600.0,94.0766,94.1998,93.9781,94.1751,19600.0
2006-04-25 11:20:00,114.67,114.87,114.65,114.65,12800.0,94.1341,94.2983,94.1177,94.1177,12800.0
2006-04-25 11:30:00,114.65,114.74,114.42,114.43,20000.0,94.1177,94.1916,93.9289,93.9371,20000.0
2006-04-25 11:40:00,114.44,114.65,114.16,114.22,45200.0,93.9453,94.1177,93.7154,93.7647,45200.0
2006-04-25 11:50:00,114.27,114.27,114.06,114.14,20800.0,93.8057,93.8057,93.6333,93.699,20800.0
2006-04-25 12:00:00,114.09,114.17,113.91,113.99,39400.0,93.658,93.7236,93.5102,93.5759,39400.0
2006-04-25 12:10:00,113.96,114.09,113.89,114.09,14600.0,93.5512,93.658,93.4938,93.658,14600.0
2006-04-25 12:20:00,114.06,114.18,113.9,114.01,83400.0,93.6333,93.7318,93.502,93.5923,83400.0
2006-04-25 12:30:00,114.01,114.2,113.78,114.13,77900.0,93.5923,93.7483,93.4035,93.6908,77900.0
2006-04-25 12:40:00,114.13,114.18,114.07,114.11,17400.0,93.6908,93.7318,93.6415,93.6744,17400.0
2006-04-25 12:50:00,114.09,114.12,113.77,113.77,12900.0,93.658,93.6826,93.3953,93.3953,12900.0
2006-04-25 13:00:00,113.78,113.98,113.71,113.82,46900.0,93.4035,93.5677,93.346,93.4363,46900.0
2006-04-25 13:10:00,113.81,114.03,113.74,113.83,26000.0,93.4281,93.6087,93.3706,93.4445,26000.0
2006-04-25 13:20:00,113.83,113.9,113.65,113.8,23700.0,93.4445,93.502,93.2968,93.4199,23700.0
2006-04-25 13:30:00,113.8,113.85,113.75,113.8,13700.0,93.4199,93.4609,93.3789,93.4199,13700.0
2006-04-25 13:40:00,113.8,113.91,113.73,113.89,18100.0,93.4199,93.5102,93.3624,93.4938,18100.0
2006-04-25 13:50:00,113.9,113.94,113.8,113.86,12400.0,93.502,93.5348,93.4199,93.4692,12400.0
2006-04-25 14:00:00,113.82,113.91,113.68,113.79,33500.0,93.4363,93.5102,93.3214,93.4117,33500.0
2006-04-25 14:10:00,113.79,113.87,113.63,113.64,47800.0,93.4117,93.4774,93.2803,93.2886,47800.0
2006-04-25 14:20:00,113.62,113.88,113.58,113.83,39400.0,93.2721,93.4856,93.2393,93.4445,39400.0
2006-04-25 14:30:00,113.82,113.93,113.67,113.83,17700.0,93.4363,93.5266,93.3132,93.4445,17700.0
2006-04-25 14:40:00,113.76,114.0,113.74,113.85,22300.0,93.3871,93.5841,93.3706,93.4609,22300.0
2006-04-25 14:50:00,113.86,113.93,113.76,113.77,29100.0,93.4692,93.5266,93.3871,93.3953,29100.0
2006-04-25 15:00:00,113.78,113.97,113.75,113.84,28300.0,93.4035,93.5595,93.3789,93.4527,28300.0
2006-04-25 15:10:00,113.77,113.85,113.69,113.83,17700.0,93.3953,93.4609,93.3296,93.4445,17700.0
2006-04-25 15:20:00,113.83,113.9,113.81,113.87,20000.0,93.4445,93.502,93.4281,93.4774,20000.0
2006-04-25 15:30:00,113.86,113.96,113.8,113.88,25100.0,93.4692,93.5512,93.4199,93.4856,25100.0
2006-04-25 15:40:00,113.88,113.9,113.68,113.7,33000.0,93.4856,93.502,93.3214,93.3378,33000.0
2006-04-25 15:50:00,113.7,113.86,113.7,113.82,58500.0,93.3378,93.4692,93.3378,93.4363,58500.0
2006-04-26 09:30:00,114.43,114.43,113.84,113.97,32400.0,93.9371,93.9371,93.4527,93.5595,32400.0
2006-04-26 09:40:00,114.0,114.45,113.92,114.45,23500.0,93.5841,93.9535,93.5184,93.9535,23500.0
2006-04-26 09:50:00,114.4,114.45,114.21,114.41,61700.0,93.9124,93.9535,93.7565,93.9207,61700.0
2006-04-26 10:00:00,114.43,114.9,114.27,114.75,49500.0,93.9371,94.3229,93.8057,94.1998,49500.0
2006-04-26 10:10:00,114.75,114.93,114.68,114.92,22900.0,94.1998,94.3475,94.1423,94.3393,22900.0
2006-04-26 10:20:00,114.88,114.88,114.74,114.83,14100.0,94.3065,94.3065,94.1916,94.2654,14100.0
2006-04-26 10:30:00,114.75,115.0,114.75,114.94,35000.0,94.1998,94.405,94.1998,94.3557,35000.0
2006-04-26 10:40:00,114.94,114.95,114.59,114.69,16500.0,94.3557,94.364,94.0684,94.1505,16500.0
2006-04-26 10:50:00,114.7,114.8,114.58,114.73,12000.0,94.1587,94.2408,94.0602,94.1834,12000.0
2006-04-26 11:00:00,114.75,114.85,114.71,114.77,13500.0,94.1998,94.2819,94.1669,94.2162,13500.0
2006-04-26 11:10:00,114.77,114.92,114.74,114.75,8800.0,94.2162,94.3393,94.1916,94.1998,8800.0
2006-04-26 11:20:00,114.72,114.73,114.37,114.55,26000.0,94.1751,94.1834,93.8878,94.0356,26000.0
2006-04-26 11:30:00,114.52,114.7,114.52,114.69,8900.0,94.011,94.1587,94.011,94.1505,8900.0
2006-04-26 11:40:00,114.7,114.81,114.7,114.73,14300.0,94.1587,94.249,94.1587,94.1834,14300.0
2006-04-26 11:50:00,114.73,114.75,114.66,114.75,9600.0,94.1834,94.1998,94.1259,94.1998,9600.0
2006-04-26 12:00:00,114.73,114.83,114.54,114.54,24300.0,94.1834,94.2654,94.0274,94.0274,24300.0
2006-04-26 12:10:00,114.55,114.75,114.55,114.71,13500.0,94.0356,94.1998,94.0356,94.1669,13500.0
2006-04-26 12:20:00,114.72,114.72,114.56,114.56,9500.0,94.1751,94.1751,94.0438,94.0438,9500.0
2006-04-26 12:30:00,114.64,114.73,114.58,114.73,7300.0,94.1095,94.1834,94.0602,94.1834,7300.0
2006-04-26 12:40:00,114.74,114.74,114.58,114.58,4400.0,94.1916,94.1916,94.0602,94.0602,4400.0
2006-04-26 12:50:00,114.58,114.69,114.58,114.69,5700.0,94.0602,94.1505,94.0602,94.1505,5700.0
2006-04-26 13:00:00,114.67,114.74,114.67,114.69,10400.0,94.1341,94.1916,94.1341,94.1505,10400.0
2006-04-26 13:10:00,114.69,114.82,114.58,114.59,13700.0,94.1505,94.2572,94.0602,94.0684,13700.0
2006-04-26 13:20:00,114.59,114.63,114.52,114.52,9500.0,94.0684,94.1013,94.011,94.011,9500.0
2006-04-26 13:30:00,114.51,114.66,114.39,114.63,13500.0,94.0027,94.1259,93.9042,94.1013,13500.0
2006-04-26 13:40:00,114.59,114.6,114.44,114.56,9200.0,94.0684,94.0766,93.9453,94.0438,9200.0
2006-04-26 13:50:00,114.52,114.68,114.52,114.61,21100.0,94.011,94.1423,94.011,94.0848,21100.0
2006-04-26 14:00:00,114.66,114.76,114.34,114.37,11300.0,94.1259,94.208,93.8632,93.8878,11300.0
2006-04-26 14:10:00,114.37,114.55,114.31,114.31,13300.0,93.8878,94.0356,93.8386,93.8386,13300.0
2006-04-26 14:20:00,114.37,114.45,114.1,114.45,13600.0,93.8878,93.9535,93.6662,93.9535,13600.0
2006-04-26 14:30:00,114.45,114.51,114.38,114.44,15600.0,93.9535,94.0027,93.896,93.9453,15600.0
2006-04-26 14:40:00,114.44,114.49,114.38,114.45,13200.0,93.9453,93.9863,93.896,93.9535,13200.0
2006-04-26 14:50:00,114.44,114.44,114.21,114.36,14700.0,93.9453,93.9453,93.7565,93.8796,14700.0
2006-04-26 15:00:00,114.36,114.49,114.27,114.36,12800.0,93.8796,93.9863,93.8057,93.8796,12800.0
2006-04-26 15:10:00,114.37,114.37,113.99,114.03,19600.0,93.8878,93.8878,93.5759,93.6087,19600.0
2006-04-26 15:20:00,114.05,114.05,113.91,113.91,15800.0,93.6251,93.6251,93.5102,93.5102,15800.0
2006-04-26 15:30:00,113.92,114.14,113.92,114.04,32000.0,93.5184,93.699,93.5184,93.6169,32000.0
2006-04-26 15:40:00,114.05,114.47,114.03,114.38,33700.0,93.6251,93.9699,93.6087,93.896,33700.0
2006-04-26 15:50:00,114.39,114.42,114.27,114.27,49800.0,93.9042,93.9289,93.8057,93.8057,49800.0
2006-04-27 09:30:00,114.06,114.34,113.5,113.5,35400.0,93.6333,93.8632,93.1736,93.1736,35400.0
2006-04-27 09:40:00,113.4,113.48,113.07,113.21,80000.0,93.0915,93.1572,92.8206,92.9356,80000.0
2006-04-27 09:50:00,113.16,113.39,113.06,113.23,48500.0,92.8945,93.0833,92.8124,92.952,48500.0
2006-04-27 10:00:00,113.23,113.85,113.23,113.69,70600.0,92.952,93.4609,92.952,93.3296,70600.0
2006-04-27 10:10:00,113.71,114.12,113.71,113.82,38800.0,93.346,93.6826,93.346,93.4363,38800.0
2006-04-27 10:20:00,113.81,114.2,113.55,114.04,23400.0,93.4281,93.7483,93.2147,93.6169,23400.0
2006-04-27 10:30:00,113.95,114.18,113.73,114.01,24000.0,93.543,93.7318,93.3624,93.5923,24000.0
2006-04-27 10:40:00,114.01,114.1,113.64,113.98,20100.0,93.5923,93.6662,93.2886,93.5677,20100.0
2006-04-27 10:50:00,114.0,114.2,113.9,113.93,17600.0,93.5841,93.7483,93.502,93.5266,17600.0
2006-04-27 11:00:00,113.92,114.3,113.89,114.25,23800.0,93.5184,93.8304,93.4938,93.7893,23800.0
2006-04-27 11:10:00,114.25,114.59,114.25,114.51,19700.0,93.7893,94.0684,93.7893,94.0027,19700.0
2006-04-27 11:20:00,114.51,114.93,114.51,114.82,23400.0,94.0027,94.3475,94.0027,94.2572,23400.0
2006-04-27 11:30:00,114.88,114.88,114.49,114.63,20400.0,94.3065,94.3065,93.9863,94.1013,20400.0
2006-04-27 11:40:00,114.62,114.7,113.97,114.7,16000.0,94.093,94.1587,93.5595,94.1587,16000.0
2006-04-27 11:50:00,114.68,114.81,114.59,114.59,17600.0,94.1423,94.249,94.0684,94.0684,17600.0
2006-04-27 12:00:00,114.59,115.0,114.59,114.83,29200.0,94.0684,94.405,94.0684,94.2654,29200.0
2006-04-27 12:10:00,114.82,115.12,114.69,115.04,41200.0,94.2572,94.5035,94.1505,94.4378,41200.0
2006-04-27 12:20:00,115.04,115.18,114.95,115.13,40500.0,94.4378,94.5528,94.364,94.5117,40500.0
2006-04-27 12:30:00,115.17,115.27,114.95,115.02,37800.0,94.5446,94.6266,94.364,94.4214,37800.0
2006-04-27 12:40:00,115.0,115.15,114.85,115.15,22000.0,94.405,94.5281,94.2819,94.5281,22000.0
2006-04-27 12:50:00,115.17,115.28,115.12,115.21,16700.0,94.5446,94.6349,94.5035,94.5774,16700.0
2006-04-27 13:00:00,115.21,115.21,114.94,115.07,19700.0,94.5774,94.5774,94.3557,94.4625,19700.0
2006-04-27 13:10:00,115.08,115.2,115.0,115.15,25300.0,94.4707,94.5692,94.405,94.5281,25300.0
2006-04-27 13:20:00,115.15,115.15,114.92,114.93,15000.0,94.5281,94.5281,94.3393,94.3475,15000.0
2006-04-27 13:30:00,114.92,114.93,114.55,114.58,25200.0,94.3393,94.3475,94.0356,94.0602,25200.0
2006-04-27 13:40:00,114.59,114.67,114.57,114.57,21500.0,94.0684,94.1341,94.052,94.052,21500.0
2006-04-27 13:50:00,114.56,114.73,114.53,114.65,20500.0,94.0438,94.1834,94.0192,94.1177,20500.0
2006-04-27 14:00:00,114.63,114.76,114.57,114.76,19100.0,94.1013,94.208,94.052,94.208,19100.0
2006-04-27 14:10:00,114.77,114.78,114.44,114.44,12300.0,94.2162,94.2244,93.9453,93.9453,12300.0
2006-04-27 14:20:00,114.51,114.8,114.45,114.8,14400.0,94.0027,94.2408,93.9535,94.2408,14400.0
2006-04-27 14:30:00,114.81,114.84,114.61,114.84,14400.0,94.249,94.2737,94.0848,94.2737,14400.0
2006-04-27 14:40:00,114.87,115.06,114.85,115.06,15600.0,94.2983,94.4543,94.2819,94.4543,15600.0
2006-04-27 14:50:00,115.02,115.23,115.02,115.02,21200.0,94.4214,94.5938,94.4214,94.4214,21200.0
2006-04-27 15:00:00,115.01,115.07,114.87,115.04,24900.0,94.4132,94.4625,94.2983,94.4378,24900.0
2006-04-27 15:10:00,115.04,115.17,114.84,115.05,20400.0,94.4378,94.5446,94.2737,94.446,20400.0
2006-04-27 15:20:00,115.09,115.14,114.84,114.92,18200.0,94.4789,94.5199,94.2737,94.3393,18200.0
2006-04-27 15:30:00,114.91,114.98,114.85,114.98,37400.0,94.3311,94.3886,94.2819,94.3886,37400.0
2006-04-27 15:40:00,114.98,115.18,114.97,115.15,42700.0,94.3886,94.5528,94.3804,94.5281,42700.0
2006-04-27 15:50:00,115.17,115.2,115.03,115.2,77200.0,94.5446,94.5692,94.4296,94.5692,77200.0
2006-04-28 09:30:00,114.58,115.2,114.57,114.6,42400.0,94.0602,94.5692,94.052,94.0766,42400.0
2006-04-28 09:40:00,114.75,114.75,114.2,114.29,36800.0,94.1998,94.1998,93.7483,93.8221,36800.0
2006-04-28 09:50:00,114.29,114.31,114.07,114.07,28800.0,93.8221,93.8386,93.6415,93.6415,28800.0
2006-04-28 10:00:00,114.04,114.31,114.01,114.06,55600.0,93.6169,93.8386,93.5923,93.6333,55600.0
2006-04-28 10:10:00,114.07,114.5,113.97,114.32,72600.0,93.6415,93.9945,93.5595,93.8468,72600.0
2006-04-28 10:20:00,114.32,114.68,114.31,114.61,69200.0,93.8468,94.1423,93.8386,94.0848,69200.0
2006-04-28 10:30:00,114.58,114.58,114.24,114.34,39000.0,94.0602,94.0602,93.7811,93.8632,39000.0
2006-04-28 10:40:00,114.38,114.45,114.3,114.37,37300.0,93.896,93.9535,93.8304,93.8878,37300.0
2006-04-28 10:50:00,114.43,114.67,114.37,114.51,27500.0,93.9371,94.1341,93.8878,94.0027,27500.0
2006-04-28 11:00:00,114.5,114.68,114.4,114.61,37400.0,93.9945,94.1423,93.9124,94.0848,37400.0
2006-04-28 11:10:00,114.6,114.93,114.52,114.86,171300.0,94.0766,94.3475,94.011,94.2901,171300.0
2006-04-28 11:20:00,114.8,114.8,114.57,114.57,14300.0,94.2408,94.2408,94.052,94.052,14300.0
2006-04-28 11:30:00,114.57,114.61,114.44,114.5,18900.0,94.052,94.0848,93.9453,93.9945,18900.0
2006-04-28 11:40:00,114.52,114.77,114.43,114.74,14300.0,94.011,94.2162,93.9371,94.1916,14300.0
2006-04-28 11:50:00,114.74,114.94,114.71,114.93,25400.0,94.1916,94.3557,94.1669,94.3475,25400.0
2006-04-28 12:00:00,114.93,114.93,114.6,114.6,10000.0,94.3475,94.3475,94.0766,94.0766,10000.0
2006-04-28 12:10:00,114.62,114.7,114.61,114.7,6700.0,94.093,94.1587,94.0848,94.1587,6700.0
2006-04-28 12:20:00,114.69,114.73,114.62,114.62,7200.0,94.1505,94.1834,94.093,94.093,7200.0
2006-04-28 12:30:00,114.61,114.61,114.45,114.5,8700.0,94.0848,94.0848,93.9535,93.9945,8700.0
2006-04-28 12:40:00,114.46,114.46,114.27,114.36,9400.0,93.9617,93.9617,93.8057,93.8796,9400.0
2006-04-28 12:50:00,114.36,114.55,114.36,114.49,12100.0,93.8796,94.0356,93.8796,93.9863,12100.0
2006-04-28 13:00:00,114.48,114.79,114.48,114.69,16100.0,93.9781,94.2326,93.9781,94.1505,16100.0
2006-04-28 13:10:00,114.69,114.78,114.65,114.74,11300.0,94.1505,94.2244,94.1177,94.1916,11300.0
2006-04-28 13:20:00,114.75,114.82,114.55,114.78,11700.0,94.1998,94.2572,94.0356,94.2244,11700.0
2006-04-28 13:30:00,114.78,114.93,114.74,114.89,12900.0,94.2244,94.3475,94.1916,94.3147,12900.0
2006-04-28 13:40:00,114.92,114.95,114.71,114.71,11800.0,94.3393,94.364,94.1669,94.1669,11800.0
2006-04-28 13:50:00,114.69,114.9,114.69,114.82,7900.0,94.1505,94.3229,94.1505,94.2572,7900.0
2006-04-28 14:00:00,114.9,114.99,114.89,114.93,10600.0,94.3229,94.3968,94.3147,94.3475,10600.0
2006-04-28 14:10:00,114.95,115.19,114.95,115.1,16600.0,94.364,94.561,94.364,94.4871,16600.0
2006-04-28 14:20:00,115.1,115.19,115.06,115.11,21900.0,94.4871,94.561,94.4543,94.4953,21900.0
2006-04-28 14:30:00,115.12,115.2,115.01,115.2,22700.0,94.5035,94.5692,94.4132,94.5692,22700.0
2006-04-28 14:40:00,115.2,115.22,115.16,115.18,15300.0,94.5692,94.5856,94.5363,94.5528,15300.0
2006-04-28 14:50:00,115.19,115.22,115.11,115.2,18700.0,94.561,94.5856,94.4953,94.5692,18700.0
2006-04-28 15:00:00,115.2,115.2,115.04,115.15,20800.0,94.5692,94.5692,94.4378,94.5281,20800.0
2006-04-28 15:10:00,115.13,115.2,115.07,115.14,19400.0,94.5117,94.5692,94.4625,94.5199,19400.0
2006-04-28 15:20:00,115.13,115.21,115.1,115.17,20800.0,94.5117,94.5774,94.4871,94.5446,20800.0
2006-04-28 15:30:00,115.17,115.19,115.12,115.14,13100.0,94.5446,94.561,94.5035,94.5199,13100.0
2006-04-28 15:40:00,115.15,115.15,115.01,115.14,20900.0,94.5281,94.5281,94.4132,94.5199,20900.0
2006-04-28 15:50:00,115.14,115.24,115.12,115.15,36400.0,94.5199,94.602,94.5035,94.5281,36400.0
2006-05-01 09:30:00,115.13,115.29,114.63,114.85,41500.0,94.5117,94.6431,94.1013,94.2819,41500.0
2006-05-01 09:40:00,114.85,115.03,114.57,114.88,22000.0,94.2819,94.4296,94.052,94.3065,22000.0
2006-05-01 09:50:00,114.88,114.93,114.7,114.9,30300.0,94.3065,94.3475,94.1587,94.3229,30300.0
2006-05-01 10:00:00,114.89,114.99,114.58,114.89,38000.0,94.3147,94.3968,94.0602,94.3147,38000.0
2006-05-01 10:10:00,114.88,114.91,114.67,114.7,28200.0,94.3065,94.3311,94.1341,94.1587,28200.0
2006-05-01 10:20:00,114.7,114.81,114.61,114.69,32600.0,94.1587,94.249,94.0848,94.1505,32600.0
2006-05-01 10:30:00,114.7,114.83,114.67,114.68,26200.0,94.1587,94.2654,94.1341,94.1423,26200.0
2006-05-01 10:40:00,114.68,114.69,114.57,114.61,30100.0,94.1423,94.1505,94.052,94.0848,30100.0
2006-05-01 10:50:00,114.6,114.73,114.58,114.66,24100.0,94.0766,94.1834,94.0602,94.1259,24100.0
2006-05-01 11:00:00,114.67,114.81,114.55,114.55,23100.0,94.1341,94.249,94.0356,94.0356,23100.0
2006-05-01 11:10:00,114.55,114.73,114.45,114.66,15400.0,94.0356,94.1834,93.9535,94.1259,15400.0
2006-05-01 11:20:00,114.65,114.68,114.48,114.52,20600.0,94.1177,94.1423,93.9781,94.011,20600.0
2006-05-01 11:30:00,114.55,114.7,114.45,114.5,35000.0,94.0356,94.1587,93.9535,93.9945,35000.0
2006-05-01 11:40:00,114.46,114.53,114.3,114.4,15500.0,93.9617,94.0192,93.8304,93.9124,15500.0
2006-05-01 11:50:00,114.36,114.36,114.3,114.3,14300.0,93.8796,93.8796,93.8304,93.8304,14300.0
2006-05-01 12:00:00,114.31,114.35,114.24,114.25,18500.0,93.8386,93.8714,93.7811,93.7893,18500.0
2006-05-01 12:10:00,114.29,114.35,114.21,114.22,17100.0,93.8221,93.8714,93.7565,93.7647,17100.0
2006-05-01 12:20:00,114.25,114.32,114.22,114.24,11300.0,93.7893,93.8468,93.7647,93.7811,11300.0
2006-05-01 12:30:00,114.28,114.28,114.15,114.16,19400.0,93.8139,93.8139,93.7072,93.7154,19400.0
2006-05-01 12:40:00,114.18,114.35,114.15,114.33,13000.0,93.7318,93.8714,93.7072,93.855,13000.0
2006-05-01 12:50:00,114.29,114.56,114.29,114.45,14400.0,93.8221,94.0438,93.8221,93.9535,14400.0
2006-05-01 13:00:00,114.49,114.5,114.44,114.45,10100.0,93.9863,93.9945,93.9453,93.9535,10100.0
2006-05-01 13:10:00,114.45,114.45,114.2,114.2,10900.0,93.9535,93.9535,93.7483,93.7483,10900.0
2006-05-01 13:20:00,114.19,114.32,114.14,114.25,22400.0,93.7401,93.8468,93.699,93.7893,22400.0
2006-05-01 13:30:00,114.22,114.24,114.06,114.17,21200.0,93.7647,93.7811,93.6333,93.7236,21200.0
2006-05-01 13:40:00,114.17,114.24,114.13,114.13,11100.0,93.7236,93.7811,93.6908,93.6908,11100.0
2006-05-01 13:50:00,114.13,114.26,114.12,114.26,18200.0,93.6908,93.7975,93.6826,93.7975,18200.0
2006-05-01 14:00:00,114.26,114.27,114.16,114.21,22100.0,93.7975,93.8057,93.7154,93.7565,22100.0
2006-05-01 14:10:00,114.19,114.27,114.15,114.2,12100.0,93.7401,93.8057,93.7072,93.7483,12100.0
2006-05-01 14:20:00,114.15,114.29,114.07,114.22,22600.0,93.7072,93.8221,93.6415,93.7647,22600.0
2006-05-01 14:30:00,114.23,114.47,114.23,114.45,19800.0,93.7729,93.9699,93.7729,93.9535,19800.0
2006-05-01 14:40:00,114.41,114.81,114.38,114.78,28200.0,93.9207,94.249,93.896,94.2244,28200.0
2006-05-01 14:50:00,114.78,114.8,114.56,114.57,13600.0,94.2244,94.2408,94.0438,94.052,13600.0
2006-05-01 15:00:00,114.56,114.61,114.52,114.55,20000.0,94.0438,94.0848,94.011,94.0356,20000.0
2006-05-01 15:10:00,114.56,114.65,114.19,114.19,42800.0,94.0438,94.1177,93.7401,93.7401,42800.0
2006-05-01 15:20:00,114.19,114.3,113.8,113.94,91200.0,93.7401,93.8304,93.4199,93.5348,91200.0
2006-05-01 15:30:00,113.97,113.97,113.46,113.6,88200.0,93.5595,93.5595,93.1408,93.2557,88200.0
2006-05-01 15:40:00,113.6,113.95,113.44,113.81,66300.0,93.2557,93.543,93.1244,93.4281,66300.0
2006-05-01 15:50:00,113.65,113.79,113.56,113.62,70700.0,93.2968,93.4117,93.2229,93.2721,70700.0
2006-05-02 09:30:00,114.2,114.2,113.5,113.75,35600.0,93.7483,93.7483,93.1736,93.3789,35600.0
2006-05-02 09:40:00,113.73,113.88,113.51,113.63,11500.0,93.3624,93.4856,93.1818,93.2803,11500.0
2006-05-02 09:50:00,113.68,113.9,113.56,113.83,24200.0,93.3214,93.502,93.2229,93.4445,24200.0
2006-05-02 10:00:00,113.88,113.99,113.61,113.91,18100.0,93.4856,93.5759,93.2639,93.5102,18100.0
2006-05-02 10:10:00,113.94,114.17,113.94,114.15,29100.0,93.5348,93.7236,93.5348,93.7072,29100.0
2006-05-02 10:20:00,114.18,114.49,114.12,114.46,48400.0,93.7318,93.9863,93.6826,93.9617,48400.0
2006-05-02 10:30:00,114.47,114.75,114.47,114.75,30500.0,93.9699,94.1998,93.9699,94.1998,30500.0
2006-05-02 10:40:00,114.74,114.75,114.47,114.59,16000.0,94.1916,94.1998,93.9699,94.0684,16000.0
2006-05-02 10:50:00,114.63,114.68,114.52,114.59,13900.0,94.1013,94.1423,94.011,94.0684,13900.0
2006-05-02 11:00:00,114.59,114.6,114.4,114.52,23500.0,94.0684,94.0766,93.9124,94.011,23500.0
2006-05-02 11:10:00,114.52,114.69,114.45,114.68,17100.0,94.011,94.1505,93.9535,94.1423,17100.0
2006-05-02 11:20:00,114.69,114.72,114.47,114.55,18200.0,94.1505,94.1751,93.9699,94.0356,18200.0
2006-05-02 11:30:00,114.55,114.7,114.48,114.5,45700.0,94.0356,94.1587,93.9781,93.9945,45700.0
2006-05-02 11:40:00,114.48,114.56,114.43,114.43,7400.0,93.9781,94.0438,93.9371,93.9371,7400.0
2006-05-02 11:50:00,114.43,114.5,114.39,114.39,12800.0,93.9371,93.9945,93.9042,93.9042,12800.0
2006-05-02 12:00:00,114.39,114.45,114.22,114.45,16400.0,93.9042,93.9535,93.7647,93.9535,16400.0
2006-05-02 12:10:00,114.47,114.53,114.36,114.52,10800.0,93.9699,94.0192,93.8796,94.011,10800.0
2006-05-02 12:20:00,114.57,114.64,114.52,114.59,12300.0,94.052,94.1095,94.011,94.0684,12300.0
2006-05-02 12:30:00,114.59,114.9,114.54,114.88,28000.0,94.0684,94.3229,94.0274,94.3065,28000.0
2006-05-02 12:40:00,114.86,114.9,114.77,114.77,40200.0,94.2901,94.3229,94.2162,94.2162,40200.0
2006-05-02 12:50:00,114.78,114.92,114.77,114.8,25200.0,94.2244,94.3393,94.2162,94.2408,25200.0
2006-05-02 13:00:00,114.82,114.84,114.75,114.81,15500.0,94.2572,94.2737,94.1998,94.249,15500.0
2006-05-02 13:10:00,114.81,114.84,114.72,114.82,16800.0,94.249,94.2737,94.1751,94.2572,16800.0
2006-05-02 13:20:00,114.83,114.88,114.76,114.88,10200.0,94.2654,94.3065,94.208,94.3065,10200.0
2006-05-02 13:30:00,114.87,114.93,114.86,114.9,43900.0,94.2983,94.3475,94.2901,94.3229,43900.0
2006-05-02 13:40:00,114.9,115.0,114.89,114.97,39700.0,94.3229,94.405,94.3147,94.3804,39700.0
2006-05-02 13:50:00,114.98,114.98,114.95,114.97,24100.0,94.3886,94.3886,94.364,94.3804,24100.0
2006-05-02 14:00:00,114.97,115.09,114.97,115.06,51300.0,94.3804,94.4789,94.3804,94.4543,51300.0
2006-05-02 14:10:00,115.07,115.09,115.01,115.06,21800.0,94.4625,94.4789,94.4132,94.4543,21800.0
2006-05-02 14:20:00,115.09,115.12,115.06,115.09,43500.0,94.4789,94.5035,94.4543,94.4789,43500.0
2006-05-02 14:30:00,115.09,115.23,115.03,115.23,73000.0,94.4789,94.5938,94.4296,94.5938,73000.0
2006-05-02 14:40:00,115.25,115.29,115.2,115.21,56200.0,94.6102,94.6431,94.5692,94.5774,56200.0
2006-05-02 14:50:00,115.22,115.32,115.15,115.32,73200.0,94.5856,94.6677,94.5281,94.6677,73200.0
2006-05-02 15:00:00,115.3,115.41,115.17,115.4,69900.0,94.6513,94.7416,94.5446,94.7334,69900.0
2006-05-02 15:10:00,115.41,115.43,115.34,115.38,65600.0,94.7416,94.758,94.6841,94.7169,65600.0
2006-05-02 15:20:00,115.35,115.57,115.33,115.56,67200.0,94.6923,94.8729,94.6759,94.8647,67200.0
2006-05-02 15:30:00,115.57,115.92,115.57,115.92,89000.0,94.8729,95.1602,94.8729,95.1602,89000.0
2006-05-02 15:40:00,115.91,116.39,115.91,116.39,109500.0,95.152,95.5461,95.152,95.5461,109500.0
2006-05-02 15:50:00,116.35,116.44,116.13,116.13,89800.0,95.5132,95.5871,95.3326,95.3326,89800.0
2006-05-03 09:30:00,114.25,114.25,113.0,113.76,233600.0,93.7893,93.7893,92.7632,93.3871,233600.0
2006-05-03 09:40:00,113.76,113.85,113.61,113.73,98300.0,93.3871,93.4609,93.2639,93.3624,98300.0
2006-05-03 09:50:00,113.68,113.72,113.32,113.45,101100.0,93.3214,93.3542,93.0259,93.1326,101100.0
2006-05-03 10:00:00,113.32,113.45,113.12,113.26,78900.0,93.0259,93.1326,92.8617,92.9766,78900.0
2006-05-03 10:10:00,113.3,113.41,113.03,113.41,60200.0,93.0094,93.0997,92.7878,93.0997,60200.0
2006-05-03 10:20:00,113.41,113.61,113.12,113.27,43600.0,93.0997,93.2639,92.8617,92.9848,43600.0
2006-05-03 10:30:00,113.27,113.56,113.27,113.49,43800.0,92.9848,93.2229,92.9848,93.1654,43800.0
2006-05-03 10:40:00,113.47,113.6,113.45,113.51,76100.0,93.149,93.2557,93.1326,93.1818,76100.0
2006-05-03 10:50:00,113.41,113.42,113.08,113.3,30900.0,93.0997,93.108,92.8288,93.0094,30900.0
2006-05-03 11:00:00,113.34,113.95,113.33,113.74,55500.0,93.0423,93.543,93.0341,93.3706,55500.0
2006-05-03 11:10:00,113.79,113.91,113.63,113.88,70700.0,93.4117,93.5102,93.2803,93.4856,70700.0
2006-05-03 11:20:00,113.88,113.94,113.5,113.73,45500.0,93.4856,93.5348,93.1736,93.3624,45500.0
2006-05-03 11:30:00,113.7,113.71,113.26,113.26,42300.0,93.3378,93.346,92.9766,92.9766,42300.0
2006-05-03 11:40:00,113.27,113.44,113.24,113.43,34000.0,92.9848,93.1244,92.9602,93.1162,34000.0
2006-05-03 11:50:00,113.43,113.46,113.25,113.33,42300.0,93.1162,93.1408,92.9684,93.0341,42300.0
2006-05-03 12:00:00,113.33,113.5,113.32,113.45,67600.0,93.0341,93.1736,93.0259,93.1326,67600.0
2006-05-03 12:10:00,113.47,113.71,113.41,113.67,14700.0,93.149,93.346,93.0997,93.3132,14700.0
2006-05-03 12:20:00,113.63,113.68,113.51,113.54,16400.0,93.2803,93.3214,93.1818,93.2065,16400.0
2006-05-03 12:30:00,113.55,113.57,113.41,113.41,21100.0,93.2147,93.2311,93.0997,93.0997,21100.0
2006-05-03 12:40:00,113.44,113.66,113.44,113.64,24100.0,93.1244,93.305,93.1244,93.2886,24100.0
2006-05-03 12:50:00,113.6,113.65,113.54,113.56,20300.0,93.2557,93.2968,93.2065,93.2229,20300.0
2006-05-03 13:00:00,113.57,113.72,113.56,113.71,31700.0,93.2311,93.3542,93.2229,93.346,31700.0
2006-05-03 13:10:00,113.72,113.95,113.69,113.7,46300.0,93.3542,93.543,93.3296,93.3378,46300.0
2006-05-03 13:20:00,113.73,113.73,113.54,113.54,12200.0,93.3624,93.3624,93.2065,93.2065,12200.0
2006-05-03 13:30:00,113.53,113.62,113.45,113.55,19700.0,93.1983,93.2721,93.1326,93.2147,19700.0
2006-05-03 13:40:00,113.55,113.59,113.34,113.34,21200.0,93.2147,93.2475,93.0423,93.0423,21200.0
2006-05-03 13:50:00,113.32,113.54,113.28,113.43,26400.0,93.0259,93.2065,92.993,93.1162,26400.0
2006-05-03 14:00:00,113.42,113.45,113.15,113.24,25700.0,93.108,93.1326,92.8863,92.9602,25700.0
2006-05-03 14:10:00,113.24,113.25,113.0,113.11,38100.0,92.9602,92.9684,92.7632,92.8535,38100.0
2006-05-03 14:20:00,113.12,113.18,113.01,113.12,26300.0,92.8617,92.9109,92.7714,92.8617,26300.0
2006-05-03 14:30:00,113.14,113.37,113.11,113.37,33200.0,92.8781,93.0669,92.8535,93.0669,33200.0
2006-05-03 14:40:00,113.37,113.53,113.36,113.53,26200.0,93.0669,93.1983,93.0587,93.1983,26200.0
2006-05-03 14:50:00,113.5,113.6,113.5,113.58,38500.0,93.1736,93.2557,93.1736,93.2393,38500.0
2006-05-03 15:00:00,113.57,113.92,113.47,113.9,57100.0,93.2311,93.5184,93.149,93.502,57100.0
2006-05-03 15:10:00,113.92,114.24,113.92,114.2,66000.0,93.5184,93.7811,93.5184,93.7483,66000.0
2006-05-03 15:20:00,114.19,114.32,114.15,114.27,59500.0,93.7401,93.8468,93.7072,93.8057,59500.0
2006-05-03 15:30:00,114.32,114.76,114.3,114.65,88400.0,93.8468,94.208,93.8304,94.1177,88400.0
2006-05-03 15:40:00,114.65,114.72,114.23,114.23,68800.0,94.1177,94.1751,93.7729,93.7729,68800.0
2006-05-03 15:50:00,114.22,114.3,114.14,114.22,96600.0,93.7647,93.8304,93.699,93.7647,96600.0
2006-05-04 09:30:00,114.51,115.4,114.38,115.35,75400.0,94.0027,94.7334,93.896,94.6923,75400.0
2006-05-04 09:40:00,115.4,115.58,115.21,115.33,63300.0,94.7334,94.8811,94.5774,94.6759,63300.0
2006-05-04 09:50:00,115.37,115.89,115.35,115.66,67600.0,94.7087,95.1356,94.6923,94.9468,67600.0
2006-05-04 10:00:00,115.66,116.13,115.44,116.01,74600.0,94.9468,95.3326,94.7662,95.2341,74600.0
2006-05-04 10:10:00,116.01,116.21,115.9,116.19,92500.0,95.2341,95.3983,95.1438,95.3819,92500.0
2006-05-04 10:20:00,116.19,116.6,116.13,116.6,106900.0,95.3819,95.7185,95.3326,95.7185,106900.0
2006-05-04 10:30:00,116.61,117.14,116.34,117.09,103600.0,95.7267,96.1618,95.505,96.1207,103600.0
2006-05-04 10:40:00,117.12,117.35,116.89,117.09,84000.0,96.1453,96.3341,95.9565,96.1207,84000.0
2006-05-04 10:50:00,117.09,117.38,117.04,117.36,58500.0,96.1207,96.3588,96.0797,96.3424,58500.0
2006-05-04 11:00:00,117.36,117.46,117.25,117.25,66100.0,96.3424,96.4244,96.2521,96.2521,66100.0
2006-05-04 11:10:00,117.28,117.79,117.28,117.78,68100.0,96.2767,96.6953,96.2767,96.6871,68100.0
2006-05-04 11:20:00,117.8,117.91,117.69,117.81,55500.0,96.7036,96.7939,96.6133,96.7118,55500.0
2006-05-04 11:30:00,117.81,117.84,117.51,117.54,62800.0,96.7118,96.7364,96.4655,96.4901,62800.0
2006-05-04 11:40:00,117.51,117.94,117.41,117.8,64400.0,96.4655,96.8185,96.3834,96.7036,64400.0
2006-05-04 11:50:00,117.75,117.75,117.26,117.27,58600.0,96.6625,96.6625,96.2603,96.2685,58600.0
2006-05-04 12:00:00,117.3,117.34,117.18,117.34,33000.0,96.2931,96.3259,96.1946,96.3259,33000.0
2006-05-04 12:10:00,117.35,117.4,116.85,116.97,28100.0,96.3341,96.3752,95.9237,96.0222,28100.0
2006-05-04 12:20:00,116.91,116.99,116.7,116.83,29900.0,95.9729,96.0386,95.8005,95.9073,29900.0
2006-05-04 12:30:00,116.83,116.86,116.63,116.64,37800.0,95.9073,95.9319,95.7431,95.7513,37800.0
2006-05-04 12:40:00,116.64,116.9,116.64,116.89,28700.0,95.7513,95.9647,95.7513,95.9565,28700.0
2006-05-04 12:50:00,116.91,116.97,116.83,116.97,19200.0,95.9729,96.0222,95.9073,96.0222,19200.0
2006-05-04 13:00:00,116.9,116.99,116.86,116.99,16500.0,95.9647,96.0386,95.9319,96.0386,16500.0
2006-05-04 13:10:00,116.99,117.5,116.96,117.41,42800.0,96.0386,96.4573,96.014,96.3834,42800.0
2006-05-04 13:20:00,117.38,117.61,117.31,117.61,43800.0,96.3588,96.5476,96.3013,96.5476,43800.0
2006-05-04 13:30:00,117.61,117.75,117.45,117.53,35300.0,96.5476,96.6625,96.4162,96.4819,35300.0
2006-05-04 13:40:00,117.53,117.53,117.3,117.3,31100.0,96.4819,96.4819,96.2931,96.2931,31100.0
2006-05-04 13:50:00,117.3,117.35,117.25,117.28,23400.0,96.2931,96.3341,96.2521,96.2767,23400.0
2006-05-04 14:00:00,117.29,117.34,117.25,117.25,27200.0,96.2849,96.3259,96.2521,96.2521,27200.0
2006-05-04 14:10:00,117.27,117.33,117.2,117.33,23100.0,96.2685,96.3177,96.211,96.3177,23100.0
2006-05-04 14:20:00,117.32,117.35,117.28,117.29,13200.0,96.3095,96.3341,96.2767,96.2849,13200.0
2006-05-04 14:30:00,117.29,117.44,117.24,117.44,35300.0,96.2849,96.408,96.2438,96.408,35300.0
2006-05-04 14:40:00,117.5,117.73,117.5,117.69,64300.0,96.4573,96.6461,96.4573,96.6133,64300.0
2006-05-04 14:50:00,117.67,117.91,117.6,117.85,82400.0,96.5968,96.7939,96.5394,96.7446,82400.0
2006-05-04 15:00:00,117.85,117.99,117.6,117.93,75200.0,96.7446,96.8595,96.5394,96.8103,75200.0
2006-05-04 15:10:00,117.93,118.05,117.89,117.9,76200.0,96.8103,96.9088,96.7774,96.7856,76200.0
2006-05-04 15:20:00,117.9,118.03,117.86,118.03,62700.0,96.7856,96.8924,96.7528,96.8924,62700.0
2006-05-04 15:30:00,117.93,118.13,117.91,118.09,73300.0,96.8103,96.9745,96.7939,96.9416,73300.0
2006-05-04 15:40:00,118.09,118.29,118.06,118.19,79100.0,96.9416,97.1058,96.917,97.0237,79100.0
2006-05-04 15:50:00,118.19,118.26,118.15,118.15,106600.0,97.0237,97.0812,96.9909,96.9909,106600.0
2006-05-05 09:30:00,118.99,119.0,118.47,118.47,81400.0,97.6804,97.6886,97.2536,97.2536,81400.0
2006-05-05 09:40:00,118.62,118.9,118.41,118.89,46100.0,97.3767,97.6066,97.2043,97.5983,46100.0
2006-05-05 09:50:00,118.91,119.29,118.69,119.25,99500.0,97.6148,97.9267,97.4342,97.8939,99500.0
2006-05-05 10:00:00,119.22,119.82,119.01,119.64,104500.0,97.8692,98.3618,97.6969,98.214,104500.0
2006-05-05 10:10:00,119.59,119.94,119.56,119.75,75900.0,98.173,98.4603,98.1484,98.3043,75900.0
2006-05-05 10:20:00,119.75,119.85,119.61,119.68,72400.0,98.3043,98.3864,98.1894,98.2469,72400.0
2006-05-05 10:30:00,119.68,119.68,119.35,119.42,60400.0,98.2469,98.2469,97.976,98.0334,60400.0
2006-05-05 10:40:00,119.42,119.54,119.36,119.45,30000.0,98.0334,98.1319,97.9842,98.0581,30000.0
2006-05-05 10:50:00,119.45,119.55,119.38,119.44,57400.0,98.0581,98.1402,98.0006,98.0499,57400.0
2006-05-05 11:00:00,119.49,119.53,119.26,119.46,29600.0,98.0909,98.1237,97.9021,98.0663,29600.0
2006-05-05 11:10:00,119.44,119.51,119.38,119.39,48600.0,98.0499,98.1073,98.0006,98.0088,48600.0
2006-05-05 11:20:00,119.39,119.41,119.32,119.37,23300.0,98.0088,98.0252,97.9513,97.9924,23300.0
2006-05-05 11:30:00,119.39,119.61,119.35,119.59,44900.0,98.0088,98.1894,97.976,98.173,44900.0
2006-05-05 11:40:00,119.59,119.79,119.59,119.6,34700.0,98.173,98.3372,98.173,98.1812,34700.0
2006-05-05 11:50:00,119.6,119.69,119.49,119.63,19400.0,98.1812,98.2551,98.0909,98.2058,19400.0
2006-05-05 12:00:00,119.62,119.69,119.61,119.68,18600.0,98.1976,98.2551,98.1894,98.2469,18600.0
2006-05-05 12:10:00,119.68,119.83,119.68,119.76,28700.0,98.2469,98.37,98.2469,98.3125,28700.0
2006-05-05 12:20:00,119.79,119.79,119.56,119.59,28900.0,98.3372,98.3372,98.1484,98.173,28900.0
2006-05-05 12:30:00,119.59,120.01,119.57,119.72,85600.0,98.173,98.5178,98.1566,98.2797,85600.0
2006-05-05 12:40:00,119.73,119.73,119.4,119.46,39800.0,98.2879,98.2879,98.017,98.0663,39800.0
2006-05-05 12:50:00,119.47,119.56,119.45,119.45,29200.0,98.0745,98.1484,98.0581,98.0581,29200.0
2006-05-05 13:00:00,119.49,119.53,119.39,119.5,20700.0,98.0909,98.1237,98.0088,98.0991,20700.0
2006-05-05 13:10:00,119.5,119.53,119.49,119.5,14500.0,98.0991,98.1237,98.0909,98.0991,14500.0
2006-05-05 13:20:00,119.5,119.64,119.47,119.52,41900.0,98.0991,98.214,98.0745,98.1155,41900.0
2006-05-05 13:30:00,119.51,119.7,119.51,119.7,25400.0,98.1073,98.2633,98.1073,98.2633,25400.0
2006-05-05 13:40:00,119.7,119.75,119.58,119.58,48400.0,98.2633,98.3043,98.1648,98.1648,48400.0
2006-05-05 13:50:00,119.58,119.65,119.52,119.62,25800.0,98.1648,98.2222,98.1155,98.1976,25800.0
2006-05-05 14:00:00,119.62,119.62,119.33,119.5,49400.0,98.1976,98.1976,97.9596,98.0991,49400.0
2006-05-05 14:10:00,119.5,119.53,119.41,119.43,30800.0,98.0991,98.1237,98.0252,98.0416,30800.0
2006-05-05 14:20:00,119.42,119.5,119.36,119.45,33100.0,98.0334,98.0991,97.9842,98.0581,33100.0
2006-05-05 14:30:00,119.45,119.57,119.4,119.43,49600.0,98.0581,98.1566,98.017,98.0416,49600.0
2006-05-05 14:40:00,119.42,119.45,119.32,119.37,72700.0,98.0334,98.0581,97.9513,97.9924,72700.0
2006-05-05 14:50:00,119.37,119.37,119.15,119.25,68000.0,97.9924,97.9924,97.8118,97.8939,68000.0
2006-05-05 15:00:00,119.22,119.27,119.14,119.26,26500.0,97.8692,97.9103,97.8036,97.9021,26500.0
2006-05-05 15:10:00,119.25,119.4,119.25,119.36,58800.0,97.8939,98.017,97.8939,97.9842,58800.0
2006-05-05 15:20:00,119.35,119.36,119.22,119.27,38800.0,97.976,97.9842,97.8692,97.9103,38800.0
2006-05-05 15:30:00,119.27,119.54,119.27,119.45,286200.0,97.9103,98.1319,97.9103,98.0581,286200.0
2006-05-05 15:40:00,119.46,119.46,119.37,119.4,60600.0,98.0663,98.0663,97.9924,98.017,60600.0
2006-05-05 15:50:00,119.39,119.53,119.37,119.37,124800.0,98.0088,98.1237,97.9924,97.9924,124800.0
2006-05-08 09:30:00,119.4,119.53,119.32,119.43,81400.0,98.017,98.1237,97.9513,98.0416,81400.0
2006-05-08 09:40:00,119.42,119.72,119.4,119.72,49500.0,98.0334,98.2797,98.017,98.2797,49500.0
2006-05-08 09:50:00,119.65,119.72,119.42,119.64,31700.0,98.2222,98.2797,98.0334,98.214,31700.0
2006-05-08 10:00:00,119.67,119.67,119.35,119.41,25200.0,98.2387,98.2387,97.976,98.0252,25200.0
2006-05-08 10:10:00,119.39,119.65,119.39,119.5,31100.0,98.0088,98.2222,98.0088,98.0991,31100.0
2006-05-08 10:20:00,119.5,119.5,119.05,119.36,36500.0,98.0991,98.0991,97.7297,97.9842,36500.0
2006-05-08 10:30:00,119.38,119.38,119.18,119.27,14900.0,98.0006,98.0006,97.8364,97.9103,14900.0
2006-05-08 10:40:00,119.29,119.31,119.07,119.14,16000.0,97.9267,97.9431,97.7461,97.8036,16000.0
2006-05-08 10:50:00,119.19,119.23,119.12,119.18,9700.0,97.8446,97.8775,97.7872,97.8364,9700.0
2006-05-08 11:00:00,119.2,119.26,119.14,119.21,13900.0,97.8528,97.9021,97.8036,97.861,13900.0
2006-05-08 11:10:00,119.24,119.25,119.1,119.22,14800.0,97.8857,97.8939,97.7707,97.8692,14800.0
2006-05-08 11:20:00,119.22,119.26,119.09,119.21,11500.0,97.8692,97.9021,97.7625,97.861,11500.0
2006-05-08 11:30:00,119.19,119.24,119.09,119.23,9700.0,97.8446,97.8857,97.7625,97.8775,9700.0
2006-05-08 11:40:00,119.23,119.25,119.14,119.2,7100.0,97.8775,97.8939,97.8036,97.8528,7100.0
2006-05-08 11:50:00,119.14,119.2,119.1,119.11,9500.0,97.8036,97.8528,97.7707,97.7789,9500.0
2006-05-08 12:00:00,119.06,119.09,118.95,118.96,26500.0,97.7379,97.7625,97.6476,97.6558,26500.0
2006-05-08 12:10:00,118.96,118.96,118.73,118.77,35000.0,97.6558,97.6558,97.467,97.4998,35000.0
2006-05-08 12:20:00,118.77,118.8,118.7,118.75,30500.0,97.4998,97.5245,97.4424,97.4834,30500.0
2006-05-08 12:30:00,118.76,118.98,118.71,118.91,27200.0,97.4916,97.6722,97.4506,97.6148,27200.0
2006-05-08 12:40:00,118.9,119.08,118.89,119.04,21700.0,97.6066,97.7543,97.5983,97.7215,21700.0
2006-05-08 12:50:00,119.08,119.13,119.01,119.08,9200.0,97.7543,97.7954,97.6969,97.7543,9200.0
2006-05-08 13:00:00,119.02,119.26,118.99,119.26,11400.0,97.7051,97.9021,97.6804,97.9021,11400.0
2006-05-08 13:10:00,119.26,119.32,119.24,119.28,10900.0,97.9021,97.9513,97.8857,97.9185,10900.0
2006-05-08 13:20:00,119.32,119.33,119.24,119.27,7000.0,97.9513,97.9596,97.8857,97.9103,7000.0
2006-05-08 13:30:00,119.26,119.27,119.12,119.15,5300.0,97.9021,97.9103,97.7872,97.8118,5300.0
2006-05-08 13:40:00,119.18,119.18,119.04,119.09,9800.0,97.8364,97.8364,97.7215,97.7625,9800.0
2006-05-08 13:50:00,119.09,119.22,119.06,119.22,7200.0,97.7625,97.8692,97.7379,97.8692,7200.0
2006-05-08 14:00:00,119.22,119.25,119.12,119.13,8900.0,97.8692,97.8939,97.7872,97.7954,8900.0
2006-05-08 14:10:00,119.17,119.21,119.1,119.2,6800.0,97.8282,97.861,97.7707,97.8528,6800.0
2006-05-08 14:20:00,119.21,119.21,119.15,119.19,6000.0,97.861,97.861,97.8118,97.8446,6000.0
2006-05-08 14:30:00,119.19,119.22,119.11,119.13,9100.0,97.8446,97.8692,97.7789,97.7954,9100.0
2006-05-08 14:40:00,119.07,119.19,118.99,119.19,7900.0,97.7461,97.8446,97.6804,97.8446,7900.0
2006-05-08 14:50:00,119.19,119.44,119.17,119.41,25400.0,97.8446,98.0499,97.8282,98.0252,25400.0
2006-05-08 15:00:00,119.4,119.45,119.22,119.27,19900.0,98.017,98.0581,97.8692,97.9103,19900.0
2006-05-08 15:10:00,119.24,119.25,119.15,119.15,15000.0,97.8857,97.8939,97.8118,97.8118,15000.0
2006-05-08 15:20:00,119.15,119.2,119.08,119.2,7600.0,97.8118,97.8528,97.7543,97.8528,7600.0
2006-05-08 15:30:00,119.19,119.25,119.1,119.15,12100.0,97.8446,97.8939,97.7707,97.8118,12100.0
2006-05-08 15:40:00,119.15,119.15,118.97,119.01,15000.0,97.8118,97.8118,97.664,97.6969,15000.0
2006-05-08 15:50:00,119.0,119.06,118.97,119.06,22200.0,97.6886,97.7379,97.664,97.7379,22200.0
2006-05-09 09:30:00,118.55,118.79,118.1,118.62,44900.0,97.3192,97.5163,96.9498,97.3767,44900.0
2006-05-09 09:40:00,118.61,118.81,118.45,118.81,16200.0,97.3685,97.5327,97.2371,97.5327,16200.0
2006-05-09 09:50:00,118.93,118.97,118.74,118.95,13200.0,97.6312,97.664,97.4752,97.6476,13200.0
2006-05-09 10:00:00,118.95,119.06,118.77,118.81,13200.0,97.6476,97.7379,97.4998,97.5327,13200.0
2006-05-09 10:10:00,118.86,119.0,118.81,118.93,10600.0,97.5737,97.6886,97.5327,97.6312,10600.0
2006-05-09 10:20:00,118.9,118.92,118.69,118.73,6900.0,97.6066,97.623,97.4342,97.467,6900.0
2006-05-09 10:30:00,118.75,118.99,118.75,118.98,7200.0,97.4834,97.6804,97.4834,97.6722,7200.0
2006-05-09 10:40:00,118.99,119.15,118.9,118.96,18600.0,97.6804,97.8118,97.6066,97.6558,18600.0
2006-05-09 10:50:00,118.9,118.95,118.65,118.66,20400.0,97.6066,97.6476,97.4013,97.4095,20400.0
2006-05-09 11:00:00,118.66,118.73,118.5,118.53,16700.0,97.4095,97.467,97.2782,97.3028,16700.0
2006-05-09 11:10:00,118.54,118.75,118.51,118.73,9000.0,97.311,97.4834,97.2864,97.467,9000.0
2006-05-09 11:20:00,118.68,118.82,118.68,118.73,11300.0,97.426,97.5409,97.426,97.467,11300.0
2006-05-09 11:30:00,118.72,118.74,118.54,118.61,31800.0,97.4588,97.4752,97.311,97.3685,31800.0
2006-05-09 11:40:00,118.59,118.75,118.47,118.48,15800.0,97.3521,97.4834,97.2536,97.2618,15800.0
2006-05-09 11:50:00,118.48,118.48,118.43,118.46,11100.0,97.2618,97.2618,97.2207,97.2454,11100.0
2006-05-09 12:00:00,118.46,118.5,118.37,118.44,26400.0,97.2454,97.2782,97.1715,97.2289,26400.0
2006-05-09 12:10:00,118.47,118.61,118.47,118.58,8900.0,97.2536,97.3685,97.2536,97.3439,8900.0
2006-05-09 12:20:00,118.6,118.7,118.6,118.7,2800.0,97.3603,97.4424,97.3603,97.4424,2800.0
2006-05-09 12:30:00,118.69,118.75,118.68,118.71,6400.0,97.4342,97.4834,97.426,97.4506,6400.0
2006-05-09 12:40:00,118.72,118.84,118.72,118.79,8300.0,97.4588,97.5573,97.4588,97.5163,8300.0
2006-05-09 12:50:00,118.79,119.01,118.79,118.95,18600.0,97.5163,97.6969,97.5163,97.6476,18600.0
2006-05-09 13:00:00,118.96,119.0,118.83,118.95,10900.0,97.6558,97.6886,97.5491,97.6476,10900.0
2006-05-09 13:10:00,119.0,119.06,119.0,119.05,42700.0,97.6886,97.7379,97.6886,97.7297,42700.0
2006-05-09 13:20:00,119.02,119.06,119.02,119.05,3800.0,97.7051,97.7379,97.7051,97.7297,3800.0
2006-05-09 13:30:00,119.02,119.04,118.97,118.98,27100.0,97.7051,97.7215,97.664,97.6722,27100.0
2006-05-09 13:40:00,118.98,119.05,118.98,119.05,8300.0,97.6722,97.7297,97.6722,97.7297,8300.0
2006-05-09 13:50:00,119.05,119.13,119.04,119.08,17600.0,97.7297,97.7954,97.7215,97.7543,17600.0
2006-05-09 14:00:00,119.11,119.17,118.9,119.08,39000.0,97.7789,97.8282,97.6066,97.7543,39000.0
2006-05-09 14:10:00,119.11,119.32,119.07,119.28,21100.0,97.7789,97.9513,97.7461,97.9185,21100.0
2006-05-09 14:20:00,119.29,119.31,119.28,119.29,15300.0,97.9267,97.9431,97.9185,97.9267,15300.0
2006-05-09 14:30:00,119.3,119.44,119.28,119.4,36100.0,97.9349,98.0499,97.9185,98.017,36100.0
2006-05-09 14:40:00,119.39,119.46,119.39,119.43,28700.0,98.0088,98.0663,98.0088,98.0416,28700.0
2006-05-09 14:50:00,119.42,119.49,119.39,119.41,21300.0,98.0334,98.0909,98.0088,98.0252,21300.0
2006-05-09 15:00:00,119.4,119.44,119.34,119.35,26000.0,98.017,98.0499,97.9678,97.976,26000.0
2006-05-09 15:10:00,119.36,119.59,119.36,119.53,37100.0,97.9842,98.173,97.9842,98.1237,37100.0
2006-05-09 15:20:00,119.5,119.51,119.33,119.35,61300.0,98.0991,98.1073,97.9596,97.976,61300.0
2006-05-09 15:30:00,119.33,119.35,119.23,119.23,30600.0,97.9596,97.976,97.8775,97.8775,30600.0
2006-05-09 15:40:00,119.24,119.43,119.23,119.32,39600.0,97.8857,98.0416,97.8775,97.9513,39600.0
2006-05-09 15:50:00,119.33,119.35,119.21,119.26,44800.0,97.9596,97.976,97.861,97.9021,44800.0
2006-05-10 09:30:00,118.65,118.65,118.23,118.23,80600.0,97.4013,97.4013,97.0565,97.0565,80600.0
2006-05-10 09:40:00,118.24,118.62,118.23,118.55,33100.0,97.0648,97.3767,97.0565,97.3192,33100.0
2006-05-10 09:50:00,118.5,118.56,118.28,118.47,29300.0,97.2782,97.3274,97.0976,97.2536,29300.0
2006-05-10 10:00:00,118.5,118.5,118.29,118.35,27200.0,97.2782,97.2782,97.1058,97.1551,27200.0
2006-05-10 10:10:00,118.35,118.41,118.24,118.33,19400.0,97.1551,97.2043,97.0648,97.1386,19400.0
2006-05-10 10:20:00,118.34,118.37,118.21,118.29,16800.0,97.1468,97.1715,97.0401,97.1058,16800.0
2006-05-10 10:30:00,118.31,118.57,118.31,118.57,12100.0,97.1222,97.3357,97.1222,97.3357,12100.0
2006-05-10 10:40:00,118.57,118.58,118.46,118.52,28500.0,97.3357,97.3439,97.2454,97.2946,28500.0
2006-05-10 10:50:00,118.52,118.56,118.32,118.41,23800.0,97.2946,97.3274,97.1304,97.2043,23800.0
2006-05-10 11:00:00,118.46,118.46,118.16,118.17,23000.0,97.2454,97.2454,96.9991,97.0073,23000.0
2006-05-10 11:10:00,118.16,118.25,117.97,118.01,41200.0,96.9991,97.073,96.8431,96.8759,41200.0
2006-05-10 11:20:00,118.07,118.16,118.02,118.1,28700.0,96.9252,96.9991,96.8842,96.9498,28700.0
2006-05-10 11:30:00,118.14,118.21,118.14,118.17,25200.0,96.9827,97.0401,96.9827,97.0073,25200.0
2006-05-10 11:40:00,118.16,118.25,118.04,118.08,23400.0,96.9991,97.073,96.9006,96.9334,23400.0
2006-05-10 11:50:00,118.06,118.1,118.01,118.01,20200.0,96.917,96.9498,96.8759,96.8759,20200.0
2006-05-10 12:00:00,118.01,118.12,117.89,117.89,85700.0,96.8759,96.9662,96.7774,96.7774,85700.0
2006-05-10 12:10:00,117.89,117.89,117.76,117.8,25200.0,96.7774,96.7774,96.6707,96.7036,25200.0
2006-05-10 12:20:00,117.8,117.82,117.77,117.81,43500.0,96.7036,96.72,96.6789,96.7118,43500.0
2006-05-10 12:30:00,117.82,118.15,117.82,118.15,13300.0,96.72,96.9909,96.72,96.9909,13300.0
2006-05-10 12:40:00,118.15,118.23,118.12,118.18,14400.0,96.9909,97.0565,96.9662,97.0155,14400.0
2006-05-10 12:50:00,118.16,118.16,118.01,118.02,7900.0,96.9991,96.9991,96.8759,96.8842,7900.0
2006-05-10 13:00:00,118.0,118.02,117.91,117.99,11600.0,96.8677,96.8842,96.7939,96.8595,11600.0
2006-05-10 13:10:00,117.99,117.99,117.88,117.89,3500.0,96.8595,96.8595,96.7692,96.7774,3500.0
2006-05-10 13:20:00,117.87,117.87,117.75,117.75,20300.0,96.761,96.761,96.6625,96.6625,20300.0
2006-05-10 13:30:00,117.75,117.88,117.75,117.79,10500.0,96.6625,96.7692,96.6625,96.6953,10500.0
2006-05-10 13:40:00,117.79,117.89,117.79,117.8,14100.0,96.6953,96.7774,96.6953,96.7036,14100.0
2006-05-10 13:50:00,117.8,117.86,117.77,117.85,15900.0,96.7036,96.7528,96.6789,96.7446,15900.0
2006-05-10 14:00:00,117.85,118.05,117.8,118.04,20100.0,96.7446,96.9088,96.7036,96.9006,20100.0
2006-05-10 14:10:00,118.04,118.2,117.58,117.77,56500.0,96.9006,97.0319,96.523,96.6789,56500.0
2006-05-10 14:20:00,117.77,118.28,117.63,117.95,96700.0,96.6789,97.0976,96.564,96.8267,96700.0
2006-05-10 14:30:00,117.94,118.11,117.73,118.01,53600.0,96.8185,96.958,96.6461,96.8759,53600.0
2006-05-10 14:40:00,118.01,118.4,117.83,118.16,38900.0,96.8759,97.1961,96.7282,96.9991,38900.0
2006-05-10 14:50:00,118.15,118.25,118.07,118.21,14000.0,96.9909,97.073,96.9252,97.0401,14000.0
2006-05-10 15:00:00,118.19,118.37,118.08,118.17,27500.0,97.0237,97.1715,96.9334,97.0073,27500.0
2006-05-10 15:10:00,118.16,118.3,118.13,118.3,20400.0,96.9991,97.114,96.9745,97.114,20400.0
2006-05-10 15:20:00,118.31,118.51,118.11,118.22,29000.0,97.1222,97.2864,96.958,97.0483,29000.0
2006-05-10 15:30:00,118.24,118.33,117.96,118.16,36500.0,97.0648,97.1386,96.8349,96.9991,36500.0
2006-05-10 15:40:00,118.15,118.2,118.02,118.08,47800.0,96.9909,97.0319,96.8842,96.9334,47800.0
2006-05-10 15:50:00,118.09,118.12,117.95,118.09,58900.0,96.9416,96.9662,96.8267,96.9416,58900.0
2006-05-11 09:30:00,117.68,117.99,117.52,117.73,53700.0,96.605,96.8595,96.4737,96.6461,53700.0
2006-05-11 09:40:00,117.75,117.95,117.52,117.53,55000.0,96.6625,96.8267,96.4737,96.4819,55000.0
2006-05-11 09:50:00,117.52,117.57,117.18,117.38,55900.0,96.4737,96.5147,96.1946,96.3588,55900.0
2006-05-11 10:00:00,117.38,117.38,117.17,117.25,45800.0,96.3588,96.3588,96.1864,96.2521,45800.0
2006-05-11 10:10:00,117.24,117.37,117.18,117.21,38100.0,96.2438,96.3506,96.1946,96.2192,38100.0
2006-05-11 10:20:00,117.21,117.25,117.09,117.16,17300.0,96.2192,96.2521,96.1207,96.1782,17300.0
2006-05-11 10:30:00,117.13,117.27,117.01,117.09,34900.0,96.1535,96.2685,96.055,96.1207,34900.0
2006-05-11 10:40:00,117.12,117.19,116.94,117.08,49000.0,96.1453,96.2028,95.9976,96.1125,49000.0
2006-05-11 10:50:00,117.08,117.17,116.94,117.01,27300.0,96.1125,96.1864,95.9976,96.055,27300.0
2006-05-11 11:00:00,117.0,117.12,116.93,116.96,38000.0,96.0468,96.1453,95.9894,96.014,38000.0
2006-05-11 11:10:00,116.95,116.95,116.47,116.63,58400.0,96.0058,96.0058,95.6117,95.7431,58400.0
2006-05-11 11:20:00,116.64,116.76,116.25,116.33,44200.0,95.7513,95.8498,95.4311,95.4968,44200.0
2006-05-11 11:30:00,116.33,116.7,116.26,116.7,27000.0,95.4968,95.8005,95.4393,95.8005,27000.0
2006-05-11 11:40:00,116.68,116.73,116.62,116.64,11200.0,95.7841,95.8252,95.7349,95.7513,11200.0
2006-05-11 11:50:00,116.62,116.62,116.41,116.46,21700.0,95.7349,95.7349,95.5625,95.6035,21700.0
2006-05-11 12:00:00,116.49,116.6,116.49,116.58,29200.0,95.6282,95.7185,95.6282,95.702,29200.0
2006-05-11 12:10:00,116.58,116.73,116.49,116.65,20400.0,95.702,95.8252,95.6282,95.7595,20400.0
2006-05-11 12:20:00,116.65,116.73,116.57,116.57,13200.0,95.7595,95.8252,95.6938,95.6938,13200.0
2006-05-11 12:30:00,116.53,116.55,116.42,116.48,17300.0,95.661,95.6774,95.5707,95.6199,17300.0
2006-05-11 12:40:00,116.46,116.54,116.38,116.5,28000.0,95.6035,95.6692,95.5379,95.6364,28000.0
2006-05-11 12:50:00,116.5,116.69,116.5,116.6,15700.0,95.6364,95.7923,95.6364,95.7185,15700.0
2006-05-11 13:00:00,116.59,116.63,116.42,116.45,26900.0,95.7102,95.7431,95.5707,95.5953,26900.0
2006-05-11 13:10:00,116.49,116.49,116.25,116.38,26600.0,95.6282,95.6282,95.4311,95.5379,26600.0
2006-05-11 13:20:00,116.37,116.46,116.33,116.46,14800.0,95.5296,95.6035,95.4968,95.6035,14800.0
2006-05-11 13:30:00,116.43,116.67,116.38,116.63,22600.0,95.5789,95.7759,95.5379,95.7431,22600.0
2006-05-11 13:40:00,116.6,116.84,116.55,116.68,30700.0,95.7185,95.9155,95.6774,95.7841,30700.0
2006-05-11 13:50:00,116.68,117.08,116.68,117.03,32800.0,95.7841,96.1125,95.7841,96.0715,32800.0
2006-05-11 14:00:00,117.04,117.36,117.04,117.32,33700.0,96.0797,96.3424,96.0797,96.3095,33700.0
2006-05-11 14:10:00,117.32,117.35,117.19,117.28,24200.0,96.3095,96.3341,96.2028,96.2767,24200.0
2006-05-11 14:20:00,117.28,117.46,117.27,117.41,21600.0,96.2767,96.4244,96.2685,96.3834,21600.0
2006-05-11 14:30:00,117.4,117.41,117.14,117.16,20200.0,96.3752,96.3834,96.1618,96.1782,20200.0
2006-05-11 14:40:00,117.17,117.18,117.01,117.1,23200.0,96.1864,96.1946,96.055,96.1289,23200.0
2006-05-11 14:50:00,117.08,117.09,116.89,117.06,29000.0,96.1125,96.1207,95.9565,96.0961,29000.0
2006-05-11 15:00:00,117.07,117.29,116.94,117.22,24100.0,96.1043,96.2849,95.9976,96.2274,24100.0
2006-05-11 15:10:00,117.22,117.43,117.2,117.29,22100.0,96.2274,96.3998,96.211,96.2849,22100.0
2006-05-11 15:20:00,117.29,117.29,117.11,117.14,31000.0,96.2849,96.2849,96.1371,96.1618,31000.0
2006-05-11 15:30:00,117.15,117.16,117.06,117.12,26700.0,96.17,96.1782,96.0961,96.1453,26700.0
2006-05-11 15:40:00,117.12,117.24,117.06,117.1,42300.0,96.1453,96.2438,96.0961,96.1289,42300.0
2006-05-11 15:50:00,117.1,117.18,117.1,117.14,64100.0,96.1289,96.1946,96.1289,96.1618,64100.0
2006-05-12 09:30:00,117.47,117.49,116.9,117.09,45100.0,96.4327,96.4491,95.9647,96.1207,45100.0
2006-05-12 09:40:00,117.09,117.09,116.5,116.74,28400.0,96.1207,96.1207,95.6364,95.8334,28400.0
2006-05-12 09:50:00,116.85,116.89,116.48,116.61,31200.0,95.9237,95.9565,95.6199,95.7267,31200.0
2006-05-12 10:00:00,116.62,116.84,116.04,116.2,52000.0,95.7349,95.9155,95.2587,95.3901,52000.0
2006-05-12 10:10:00,116.2,116.52,116.05,116.08,35900.0,95.3901,95.6528,95.267,95.2916,35900.0
2006-05-12 10:20:00,116.08,116.3,116.03,116.24,11800.0,95.2916,95.4722,95.2505,95.4229,11800.0
2006-05-12 10:30:00,116.19,116.23,115.9,115.97,23900.0,95.3819,95.4147,95.1438,95.2013,23900.0
2006-05-12 10:40:00,115.96,116.07,115.79,115.85,11900.0,95.1931,95.2834,95.0535,95.1028,11900.0
2006-05-12 10:50:00,115.86,116.16,115.82,116.16,15200.0,95.111,95.3573,95.0781,95.3573,15200.0
2006-05-12 11:00:00,116.16,116.35,116.1,116.3,17500.0,95.3573,95.5132,95.308,95.4722,17500.0
2006-05-12 11:10:00,116.31,116.39,116.03,116.39,22400.0,95.4804,95.5461,95.2505,95.5461,22400.0
2006-05-12 11:20:00,116.39,116.5,116.14,116.22,21000.0,95.5461,95.6364,95.3408,95.4065,21000.0
2006-05-12 11:30:00,116.17,116.3,115.95,116.02,23400.0,95.3655,95.4722,95.1849,95.2423,23400.0
2006-05-12 11:40:00,116.01,116.09,115.85,115.89,19800.0,95.2341,95.2998,95.1028,95.1356,19800.0
2006-05-12 11:50:00,115.86,116.07,115.84,115.94,13900.0,95.111,95.2834,95.0946,95.1767,13900.0
2006-05-12 12:00:00,115.92,116.21,115.92,116.21,12600.0,95.1602,95.3983,95.1602,95.3983,12600.0
2006-05-12 12:10:00,116.21,116.28,116.14,116.26,8300.0,95.3983,95.4558,95.3408,95.4393,8300.0
2006-05-12 12:20:00,116.24,116.28,115.85,115.86,14900.0,95.4229,95.4558,95.1028,95.111,14900.0
2006-05-12 12:30:00,115.9,115.9,115.6,115.78,40700.0,95.1438,95.1438,94.8975,95.0453,40700.0
2006-05-12 12:40:00,115.75,116.04,115.73,115.98,10800.0,95.0207,95.2587,95.0043,95.2095,10800.0
2006-05-12 12:50:00,115.92,115.95,115.64,115.79,12400.0,95.1602,95.1849,94.9304,95.0535,12400.0
2006-05-12 13:00:00,115.78,115.92,115.51,115.51,22500.0,95.0453,95.1602,94.8237,94.8237,22500.0
2006-05-12 13:10:00,115.56,115.68,115.39,115.68,24400.0,94.8647,94.9632,94.7252,94.9632,24400.0
2006-05-12 13:20:00,115.66,115.73,115.51,115.62,20100.0,94.9468,95.0043,94.8237,94.914,20100.0
2006-05-12 13:30:00,115.62,115.84,115.62,115.77,14600.0,94.914,95.0946,94.914,95.0371,14600.0
2006-05-12 13:40:00,115.77,115.8,115.65,115.73,9800.0,95.0371,95.0617,94.9386,95.0043,9800.0
2006-05-12 13:50:00,115.75,115.82,115.63,115.78,9100.0,95.0207,95.0781,94.9222,95.0453,9100.0
2006-05-12 14:00:00,115.74,115.9,115.74,115.83,8800.0,95.0125,95.1438,95.0125,95.0864,8800.0
2006-05-12 14:10:00,115.83,116.34,115.83,116.28,19900.0,95.0864,95.505,95.0864,95.4558,19900.0
2006-05-12 14:20:00,116.27,116.31,116.13,116.21,13400.0,95.4476,95.4804,95.3326,95.3983,13400.0
2006-05-12 14:30:00,116.17,116.22,115.97,116.04,17600.0,95.3655,95.4065,95.2013,95.2587,17600.0
2006-05-12 14:40:00,116.07,116.13,115.98,116.02,6400.0,95.2834,95.3326,95.2095,95.2423,6400.0
2006-05-12 14:50:00,116.01,116.01,115.81,115.83,16000.0,95.2341,95.2341,95.0699,95.0864,16000.0
2006-05-12 15:00:00,115.81,115.99,115.72,115.72,15400.0,95.0699,95.2177,94.9961,94.9961,15400.0
2006-05-12 15:10:00,115.71,115.75,115.62,115.74,23200.0,94.9878,95.0207,94.914,95.0125,23200.0
2006-05-12 15:20:00,115.72,115.87,115.59,115.67,32400.0,94.9961,95.1192,94.8893,94.955,32400.0
2006-05-12 15:30:00,115.66,115.7,115.26,115.38,73000.0,94.9468,94.9796,94.6184,94.7169,73000.0
2006-05-12 15:40:00,115.38,115.45,115.2,115.29,47400.0,94.7169,94.7744,94.5692,94.6431,47400.0
2006-05-12 15:50:00,115.26,115.31,115.0,115.17,90300.0,94.6184,94.6595,94.405,94.5446,90300.0
2006-05-15 09:30:00,114.3,114.99,114.25,114.6,66000.0,93.8304,94.3968,93.7893,94.0766,66000.0
2006-05-15 09:40:00,114.62,115.35,114.6,115.13,37600.0,94.093,94.6923,94.0766,94.5117,37600.0
2006-05-15 09:50:00,115.13,115.13,114.82,114.88,26300.0,94.5117,94.5117,94.2572,94.3065,26300.0
2006-05-15 10:00:00,114.94,115.15,114.7,115.07,20600.0,94.3557,94.5281,94.1587,94.4625,20600.0
2006-05-15 10:10:00,115.07,115.65,115.07,115.52,24900.0,94.4625,94.9386,94.4625,94.8319,24900.0
2006-05-15 10:20:00,115.44,115.44,114.9,115.1,28700.0,94.7662,94.7662,94.3229,94.4871,28700.0
2006-05-15 10:30:00,115.05,115.6,114.9,115.51,36500.0,94.446,94.8975,94.3229,94.8237,36500.0
2006-05-15 10:40:00,115.52,115.73,115.51,115.55,26600.0,94.8319,95.0043,94.8237,94.8565,26600.0
2006-05-15 10:50:00,115.54,115.54,115.1,115.24,29400.0,94.8483,94.8483,94.4871,94.602,29400.0
2006-05-15 11:00:00,115.24,115.39,115.1,115.28,22600.0,94.602,94.7252,94.4871,94.6349,22600.0
2006-05-15 11:10:00,115.25,115.36,115.18,115.36,24300.0,94.6102,94.7005,94.5528,94.7005,24300.0
2006-05-15 11:20:00,115.36,115.36,115.07,115.08,12400.0,94.7005,94.7005,94.4625,94.4707,12400.0
2006-05-15 11:30:00,115.08,115.15,114.95,115.0,14200.0,94.4707,94.5281,94.364,94.405,14200.0
2006-05-15 11:40:00,115.05,115.08,114.84,115.0,8900.0,94.446,94.4707,94.2737,94.405,8900.0
2006-05-15 11:50:00,114.95,115.18,114.95,115.09,12100.0,94.364,94.5528,94.364,94.4789,12100.0
2006-05-15 12:00:00,115.13,115.24,114.97,115.0,7100.0,94.5117,94.602,94.3804,94.405,7100.0
2006-05-15 12:10:00,114.99,114.99,114.86,114.96,14000.0,94.3968,94.3968,94.2901,94.3722,14000.0
2006-05-15 12:20:00,114.96,115.15,114.95,115.1,15600.0,94.3722,94.5281,94.364,94.4871,15600.0
2006-05-15 12:30:00,115.1,115.21,115.02,115.1,18600.0,94.4871,94.5774,94.4214,94.4871,18600.0
2006-05-15 12:40:00,115.14,115.15,115.09,115.15,2900.0,94.5199,94.5281,94.4789,94.5281,2900.0
2006-05-15 12:50:00,115.15,115.2,115.13,115.2,7000.0,94.5281,94.5692,94.5117,94.5692,7000.0
2006-05-15 13:00:00,115.2,115.27,114.98,115.02,11000.0,94.5692,94.6266,94.3886,94.4214,11000.0
2006-05-15 13:10:00,115.05,115.15,114.93,114.93,7200.0,94.446,94.5281,94.3475,94.3475,7200.0
2006-05-15 13:20:00,114.92,114.92,114.55,114.64,26400.0,94.3393,94.3393,94.0356,94.1095,26400.0
2006-05-15 13:30:00,114.61,114.64,114.58,114.58,6000.0,94.0848,94.1095,94.0602,94.0602,6000.0
2006-05-15 13:40:00,114.6,114.71,114.59,114.65,10500.0,94.0766,94.1669,94.0684,94.1177,10500.0
2006-05-15 13:50:00,114.62,114.62,114.33,114.33,27500.0,94.093,94.093,93.855,93.855,27500.0
2006-05-15 14:00:00,114.34,114.68,114.32,114.53,29200.0,93.8632,94.1423,93.8468,94.0192,29200.0
2006-05-15 14:10:00,114.48,114.48,114.16,114.36,33300.0,93.9781,93.9781,93.7154,93.8796,33300.0
2006-05-15 14:20:00,114.39,114.66,114.37,114.54,19000.0,93.9042,94.1259,93.8878,94.0274,19000.0
2006-05-15 14:30:00,114.66,114.83,114.62,114.73,34800.0,94.1259,94.2654,94.093,94.1834,34800.0
2006-05-15 14:40:00,114.72,114.74,114.31,114.33,21200.0,94.1751,94.1916,93.8386,93.855,21200.0
2006-05-15 14:50:00,114.33,114.57,114.3,114.49,23300.0,93.855,94.052,93.8304,93.9863,23300.0
2006-05-15 15:00:00,114.47,114.9,114.41,114.7,20500.0,93.9699,94.3229,93.9207,94.1587,20500.0
2006-05-15 15:10:00,114.7,115.15,114.7,115.13,27400.0,94.1587,94.5281,94.1587,94.5117,27400.0
2006-05-15 15:20:00,115.15,115.15,114.93,114.93,12600.0,94.5281,94.5281,94.3475,94.3475,12600.0
2006-05-15 15:30:00,114.93,115.19,114.91,115.11,41800.0,94.3475,94.561,94.3311,94.4953,41800.0
2006-05-15 15:40:00,115.06,115.35,115.03,115.28,38300.0,94.4543,94.6923,94.4296,94.6349,38300.0
2006-05-15 15:50:00,115.3,115.65,115.28,115.55,59900.0,94.6513,94.9386,94.6349,94.8565,59900.0
2006-05-16 09:30:00,116.1,116.22,115.6,116.13,42300.0,95.308,95.4065,94.8975,95.3326,42300.0
2006-05-16 09:40:00,116.12,116.15,115.6,115.65,37100.0,95.3244,95.349,94.8975,94.9386,37100.0
2006-05-16 09:50:00,115.65,115.72,115.56,115.67,14300.0,94.9386,94.9961,94.8647,94.955,14300.0
2006-05-16 10:00:00,115.68,115.88,115.51,115.68,30200.0,94.9632,95.1274,94.8237,94.9632,30200.0
2006-05-16 10:10:00,115.66,115.68,115.28,115.61,24000.0,94.9468,94.9632,94.6349,94.9058,24000.0
2006-05-16 10:20:00,115.59,115.65,115.45,115.45,15900.0,94.8893,94.9386,94.7744,94.7744,15900.0
2006-05-16 10:30:00,115.45,115.53,115.28,115.3,19200.0,94.7744,94.8401,94.6349,94.6513,19200.0
2006-05-16 10:40:00,115.37,115.52,115.26,115.52,12100.0,94.7087,94.8319,94.6184,94.8319,12100.0
2006-05-16 10:50:00,115.55,115.6,115.34,115.34,10800.0,94.8565,94.8975,94.6841,94.6841,10800.0
2006-05-16 11:00:00,115.31,115.32,115.13,115.32,31900.0,94.6595,94.6677,94.5117,94.6677,31900.0
2006-05-16 11:10:00,115.32,115.32,115.05,115.19,24200.0,94.6677,94.6677,94.446,94.561,24200.0
2006-05-16 11:20:00,115.18,115.3,115.05,115.07,10400.0,94.5528,94.6513,94.446,94.4625,10400.0
2006-05-16 11:30:00,115.02,115.22,114.99,115.22,30300.0,94.4214,94.5856,94.3968,94.5856,30300.0
2006-05-16 11:40:00,115.17,115.32,115.06,115.32,53300.0,94.5446,94.6677,94.4543,94.6677,53300.0
2006-05-16 11:50:00,115.32,115.42,115.26,115.31,18500.0,94.6677,94.7498,94.6184,94.6595,18500.0
2006-05-16 12:00:00,115.27,115.29,115.11,115.11,9900.0,94.6266,94.6431,94.4953,94.4953,9900.0
2006-05-16 12:10:00,115.15,115.19,114.9,114.9,15600.0,94.5281,94.561,94.3229,94.3229,15600.0
2006-05-16 12:20:00,114.92,115.24,114.92,115.24,14600.0,94.3393,94.602,94.3393,94.602,14600.0
2006-05-16 12:30:00,115.25,115.39,115.23,115.31,15500.0,94.6102,94.7252,94.5938,94.6595,15500.0
2006-05-16 12:40:00,115.3,115.3,115.17,115.19,6100.0,94.6513,94.6513,94.5446,94.561,6100.0
2006-05-16 12:50:00,115.19,115.49,115.17,115.49,17100.0,94.561,94.8072,94.5446,94.8072,17100.0
2006-05-16 13:00:00,115.47,115.59,115.43,115.59,20700.0,94.7908,94.8893,94.758,94.8893,20700.0
2006-05-16 13:10:00,115.56,115.7,115.56,115.63,14900.0,94.8647,94.9796,94.8647,94.9222,14900.0
2006-05-16 13:20:00,115.63,115.67,115.47,115.61,15200.0,94.9222,94.955,94.7908,94.9058,15200.0
2006-05-16 13:30:00,115.61,115.71,115.53,115.7,18800.0,94.9058,94.9878,94.8401,94.9796,18800.0
2006-05-16 13:40:00,115.71,115.73,115.48,115.59,22400.0,94.9878,95.0043,94.799,94.8893,22400.0
2006-05-16 13:50:00,115.59,115.62,115.46,115.46,22600.0,94.8893,94.914,94.7826,94.7826,22600.0
2006-05-16 14:00:00,115.46,115.54,115.39,115.54,13900.0,94.7826,94.8483,94.7252,94.8483,13900.0
2006-05-16 14:10:00,115.52,115.54,115.46,115.5,13600.0,94.8319,94.8483,94.7826,94.8155,13600.0
2006-05-16 14:20:00,115.51,115.61,115.5,115.58,11400.0,94.8237,94.9058,94.8155,94.8811,11400.0
2006-05-16 14:30:00,115.59,115.59,115.39,115.42,20600.0,94.8893,94.8893,94.7252,94.7498,20600.0
2006-05-16 14:40:00,115.41,115.42,115.32,115.42,12100.0,94.7416,94.7498,94.6677,94.7498,12100.0
2006-05-16 14:50:00,115.4,115.49,115.39,115.48,22200.0,94.7334,94.8072,94.7252,94.799,22200.0
2006-05-16 15:00:00,115.5,115.54,115.45,115.5,14600.0,94.8155,94.8483,94.7744,94.8155,14600.0
2006-05-16 15:10:00,115.51,115.52,115.17,115.18,22400.0,94.8237,94.8319,94.5446,94.5528,22400.0
2006-05-16 15:20:00,115.16,115.29,115.15,115.22,11100.0,94.5363,94.6431,94.5281,94.5856,11100.0
2006-05-16 15:30:00,115.23,115.31,115.2,115.2,22300.0,94.5938,94.6595,94.5692,94.5692,22300.0
2006-05-16 15:40:00,115.2,115.42,115.15,115.38,63200.0,94.5692,94.7498,94.5281,94.7169,63200.0
2006-05-16 15:50:00,115.39,115.43,115.27,115.32,36400.0,94.7252,94.758,94.6266,94.6677,36400.0
2006-05-17 09:30:00,115.43,115.44,114.43,114.46,84300.0,94.758,94.7662,93.9371,93.9617,84300.0
2006-05-17 09:40:00,114.51,114.55,113.64,114.02,86200.0,94.0027,94.0356,93.2886,93.6005,86200.0
2006-05-17 09:50:00,113.86,114.04,113.39,113.4,47500.0,93.4692,93.6169,93.0833,93.0915,47500.0
2006-05-17 10:00:00,113.44,113.44,112.63,112.64,76300.0,93.1244,93.1244,92.4594,92.4676,76300.0
2006-05-17 10:10:00,112.64,112.97,112.63,112.86,62400.0,92.4676,92.7385,92.4594,92.6482,62400.0
2006-05-17 10:20:00,112.85,112.9,112.7,112.87,61600.0,92.64,92.6811,92.5169,92.6565,61600.0
2006-05-17 10:30:00,112.87,113.09,112.67,112.97,78900.0,92.6565,92.8371,92.4923,92.7385,78900.0
2006-05-17 10:40:00,112.96,113.07,112.89,113.0,54500.0,92.7303,92.8206,92.6729,92.7632,54500.0
2006-05-17 10:50:00,112.99,113.03,112.6,112.61,45400.0,92.755,92.7878,92.4348,92.443,45400.0
2006-05-17 11:00:00,112.61,112.61,112.0,112.05,165500.0,92.443,92.443,91.9423,91.9833,165500.0
2006-05-17 11:10:00,112.05,112.05,111.6,111.7,108400.0,91.9833,91.9833,91.6139,91.696,108400.0
2006-05-17 11:20:00,111.73,112.09,111.45,111.53,77100.0,91.7206,92.0161,91.4908,91.5564,77100.0
2006-05-17 11:30:00,111.5,112.0,111.45,111.59,79100.0,91.5318,91.9423,91.4908,91.6057,79100.0
2006-05-17 11:40:00,111.59,111.61,111.14,111.23,90500.0,91.6057,91.6221,91.2363,91.3102,90500.0
2006-05-17 11:50:00,111.13,111.17,110.58,110.62,109300.0,91.2281,91.2609,90.7766,90.8094,109300.0
2006-05-17 12:00:00,110.62,111.06,110.59,110.88,62200.0,90.8094,91.1706,90.7848,91.0228,62200.0
2006-05-17 12:10:00,110.88,111.12,110.85,110.98,37500.0,91.0228,91.2199,90.9982,91.1049,37500.0
2006-05-17 12:20:00,110.98,111.14,110.82,111.0,54600.0,91.1049,91.2363,90.9736,91.1213,54600.0
2006-05-17 12:30:00,111.0,111.25,110.99,111.25,28600.0,91.1213,91.3266,91.1131,91.3266,28600.0
2006-05-17 12:40:00,111.25,111.29,110.65,110.74,72700.0,91.3266,91.3594,90.834,90.9079,72700.0
2006-05-17 12:50:00,110.83,110.9,110.66,110.88,25400.0,90.9818,91.0393,90.8422,91.0228,25400.0
2006-05-17 13:00:00,110.89,111.0,110.68,110.96,56400.0,91.031,91.1213,90.8587,91.0885,56400.0
2006-05-17 13:10:00,110.96,111.06,110.66,110.74,41600.0,91.0885,91.1706,90.8422,90.9079,41600.0
2006-05-17 13:20:00,110.74,110.83,110.56,110.56,51600.0,90.9079,90.9818,90.7601,90.7601,51600.0
2006-05-17 13:30:00,110.57,110.59,110.17,110.45,110700.0,90.7684,90.7848,90.44,90.6698,110700.0
2006-05-17 13:40:00,110.44,110.6,110.15,110.54,64700.0,90.6616,90.793,90.4236,90.7437,64700.0
2006-05-17 13:50:00,110.58,111.17,110.57,111.01,95200.0,90.7766,91.2609,90.7684,91.1296,95200.0
2006-05-17 14:00:00,111.01,111.34,110.84,110.9,53500.0,91.1296,91.4005,90.99,91.0393,53500.0
2006-05-17 14:10:00,110.9,110.91,110.67,110.69,55400.0,91.0393,91.0475,90.8504,90.8669,55400.0
2006-05-17 14:20:00,110.69,110.8,110.59,110.65,51100.0,90.8669,90.9572,90.7848,90.834,51100.0
2006-05-17 14:30:00,110.65,110.7,110.02,110.05,102200.0,90.834,90.8751,90.3168,90.3415,102200.0
2006-05-17 14:40:00,110.06,110.06,109.35,109.45,201600.0,90.3497,90.3497,89.7668,89.8489,201600.0
2006-05-17 14:50:00,109.44,109.56,109.3,109.42,66600.0,89.8407,89.9392,89.7258,89.8243,66600.0
2006-05-17 15:00:00,109.55,109.8,109.44,109.8,59900.0,89.931,90.1362,89.8407,90.1362,59900.0
2006-05-17 15:10:00,109.8,109.97,109.36,109.97,90900.0,90.1362,90.2758,89.775,90.2758,90900.0
2006-05-17 15:20:00,110.0,110.45,109.92,110.3,83300.0,90.3004,90.6698,90.2348,90.5467,83300.0
2006-05-17 15:30:00,110.28,110.65,109.89,110.58,80900.0,90.5303,90.834,90.2101,90.7766,80900.0
2006-05-17 15:40:00,110.58,110.6,109.82,110.0,73700.0,90.7766,90.793,90.1527,90.3004,73700.0
2006-05-17 15:50:00,110.0,110.03,109.8,109.91,136400.0,90.3004,90.3251,90.1362,90.2265,136400.0
2006-05-18 09:30:00,110.25,110.5,109.86,110.1,154100.0,90.5057,90.7109,90.1855,90.3825,154100.0
2006-05-18 09:40:00,110.1,110.15,109.05,109.2,94400.0,90.3825,90.4236,89.5206,89.6437,94400.0
2006-05-18 09:50:00,109.38,109.38,108.68,109.18,80100.0,89.7915,89.7915,89.2168,89.6273,80100.0
2006-05-18 10:00:00,109.18,109.47,108.56,108.77,174500.0,89.6273,89.8653,89.1183,89.2907,174500.0
2006-05-18 10:10:00,108.77,109.09,108.62,109.01,118700.0,89.2907,89.5534,89.1676,89.4877,118700.0
2006-05-18 10:20:00,109.01,109.3,108.87,108.94,85200.0,89.4877,89.7258,89.3728,89.4303,85200.0
2006-05-18 10:30:00,108.94,109.16,108.71,108.87,120600.0,89.4303,89.6109,89.2415,89.3728,120600.0
2006-05-18 10:40:00,108.89,109.05,108.76,109.03,42900.0,89.3892,89.5206,89.2825,89.5041,42900.0
2006-05-18 10:50:00,109.0,109.49,108.9,109.39,61500.0,89.4795,89.8818,89.3974,89.7997,61500.0
2006-05-18 11:00:00,109.41,109.41,108.92,109.0,49800.0,89.8161,89.8161,89.4138,89.4795,49800.0
2006-05-18 11:10:00,109.01,109.34,108.93,109.31,26400.0,89.4877,89.7586,89.4221,89.734,26400.0
2006-05-18 11:20:00,109.3,109.58,109.27,109.58,50000.0,89.7258,89.9556,89.7012,89.9556,50000.0
2006-05-18 11:30:00,109.57,110.2,109.53,110.11,80400.0,89.9474,90.4646,89.9146,90.3907,80400.0
2006-05-18 11:40:00,110.12,110.14,109.79,109.83,30000.0,90.3989,90.4154,90.128,90.1609,30000.0
2006-05-18 11:50:00,109.8,109.83,109.21,109.36,43500.0,90.1362,90.1609,89.6519,89.775,43500.0
2006-05-18 12:00:00,109.35,109.7,109.09,109.7,46600.0,89.7668,90.0542,89.5534,90.0542,46600.0
2006-05-18 12:10:00,109.64,109.67,109.09,109.15,42200.0,90.0049,90.0295,89.5534,89.6027,42200.0
2006-05-18 12:20:00,109.09,109.44,109.07,109.38,18200.0,89.5534,89.8407,89.537,89.7915,18200.0
2006-05-18 12:30:00,109.44,109.66,109.44,109.48,19200.0,89.8407,90.0213,89.8407,89.8736,19200.0
2006-05-18 12:40:00,109.54,109.61,109.46,109.54,12800.0,89.9228,89.9803,89.8571,89.9228,12800.0
2006-05-18 12:50:00,109.54,109.86,109.54,109.83,18800.0,89.9228,90.1855,89.9228,90.1609,18800.0
2006-05-18 13:00:00,109.83,109.94,109.7,109.83,15900.0,90.1609,90.2512,90.0542,90.1609,15900.0
2006-05-18 13:10:00,109.83,109.9,109.7,109.73,33100.0,90.1609,90.2183,90.0542,90.0788,33100.0
2006-05-18 13:20:00,109.7,109.9,109.7,109.88,28100.0,90.0542,90.2183,90.0542,90.2019,28100.0
2006-05-18 13:30:00,109.88,110.0,109.86,109.9,33800.0,90.2019,90.3004,90.1855,90.2183,33800.0
2006-05-18 13:40:00,109.84,109.92,109.69,109.82,28600.0,90.1691,90.2348,90.0459,90.1527,28600.0
2006-05-18 13:50:00,109.82,109.98,109.79,109.79,26200.0,90.1527,90.284,90.128,90.128,26200.0
2006-05-18 14:00:00,109.76,109.92,109.55,109.89,34700.0,90.1034,90.2348,89.931,90.2101,34700.0
2006-05-18 14:10:00,109.9,109.92,109.8,109.92,20500.0,90.2183,90.2348,90.1362,90.2348,20500.0
2006-05-18 14:20:00,109.91,109.93,109.71,109.73,20900.0,90.2265,90.243,90.0624,90.0788,20900.0
2006-05-18 14:30:00,109.74,109.96,109.71,109.9,16100.0,90.087,90.2676,90.0624,90.2183,16100.0
2006-05-18 14:40:00,109.88,109.95,109.77,109.8,24200.0,90.2019,90.2594,90.1116,90.1362,24200.0
2006-05-18 14:50:00,109.81,109.93,109.74,109.82,36100.0,90.1445,90.243,90.087,90.1527,36100.0
2006-05-18 15:00:00,109.83,109.89,109.8,109.89,39600.0,90.1609,90.2101,90.1362,90.2101,39600.0
2006-05-18 15:10:00,109.89,109.9,109.6,109.63,50000.0,90.2101,90.2183,89.9721,89.9967,50000.0
2006-05-18 15:20:00,109.62,109.62,109.27,109.31,52400.0,89.9885,89.9885,89.7012,89.734,52400.0
2006-05-18 15:30:00,109.3,109.5,109.3,109.39,47700.0,89.7258,89.89,89.7258,89.7997,47700.0
2006-05-18 15:40:00,109.37,109.37,108.75,109.1,89500.0,89.7833,89.7833,89.2743,89.5616,89500.0
2006-05-18 15:50:00,109.1,109.54,109.1,109.25,198700.0,89.5616,89.9228,89.5616,89.6847,198700.0
2006-05-19 09:30:00,109.8,110.09,109.41,110.0,201600.0,90.1362,90.3743,89.8161,90.3004,201600.0
2006-05-19 09:40:00,109.92,110.23,109.09,109.13,82000.0,90.2348,90.4892,89.5534,89.5862,82000.0
2006-05-19 09:50:00,109.13,109.32,108.58,108.89,71600.0,89.5862,89.7422,89.1347,89.3892,71600.0
2006-05-19 10:00:00,108.81,109.41,108.78,109.24,47100.0,89.3235,89.8161,89.2989,89.6765,47100.0
2006-05-19 10:10:00,109.24,109.31,108.93,108.99,57200.0,89.6765,89.734,89.4221,89.4713,57200.0
2006-05-19 10:20:00,108.99,109.23,108.82,109.03,58000.0,89.4713,89.6683,89.3318,89.5041,58000.0
2006-05-19 10:30:00,109.0,109.43,109.0,109.36,53900.0,89.4795,89.8325,89.4795,89.775,53900.0
2006-05-19 10:40:00,109.36,109.37,109.06,109.07,38300.0,89.775,89.7833,89.5288,89.537,38300.0
2006-05-19 10:50:00,109.09,109.1,108.72,108.98,37200.0,89.5534,89.5616,89.2497,89.4631,37200.0
2006-05-19 11:00:00,108.97,109.14,108.8,108.81,36200.0,89.4549,89.5944,89.3153,89.3235,36200.0
2006-05-19 11:10:00,108.81,108.81,107.7,108.08,139100.0,89.3235,89.3235,88.4123,88.7243,139100.0
2006-05-19 11:20:00,108.12,108.5,107.83,107.92,72600.0,88.7571,89.0691,88.5191,88.5929,72600.0
2006-05-19 11:30:00,107.92,108.01,107.45,107.86,35900.0,88.5929,88.6668,88.2071,88.5437,35900.0
2006-05-19 11:40:00,107.85,108.07,107.72,107.84,34600.0,88.5355,88.7161,88.4288,88.5273,34600.0
2006-05-19 11:50:00,107.87,107.87,107.44,107.76,52300.0,88.5519,88.5519,88.1989,88.4616,52300.0
2006-05-19 12:00:00,107.69,108.17,107.66,108.07,78900.0,88.4041,88.7982,88.3795,88.7161,78900.0
2006-05-19 12:10:00,108.07,108.3,108.0,108.02,107700.0,88.7161,88.9049,88.6586,88.675,107700.0
2006-05-19 12:20:00,108.02,108.07,107.74,108.06,39200.0,88.675,88.7161,88.4452,88.7079,39200.0
2006-05-19 12:30:00,108.0,108.73,108.0,108.62,72600.0,88.6586,89.2579,88.6586,89.1676,72600.0
2006-05-19 12:40:00,108.65,109.22,108.58,108.99,71400.0,89.1922,89.6601,89.1347,89.4713,71400.0
2006-05-19 12:50:00,108.99,109.08,108.9,108.95,38900.0,89.4713,89.5452,89.3974,89.4385,38900.0
2006-05-19 13:00:00,108.9,109.16,108.85,109.11,43300.0,89.3974,89.6109,89.3564,89.5698,43300.0
2006-05-19 13:10:00,109.15,109.22,109.04,109.22,24900.0,89.6027,89.6601,89.5124,89.6601,24900.0
2006-05-19 13:20:00,109.2,109.78,109.15,109.7,68600.0,89.6437,90.1198,89.6027,90.0542,68600.0
2006-05-19 13:30:00,109.7,109.76,109.48,109.5,26400.0,90.0542,90.1034,89.8736,89.89,26400.0
2006-05-19 13:40:00,109.47,109.88,109.4,109.71,31500.0,89.8653,90.2019,89.8079,90.0624,31500.0
2006-05-19 13:50:00,109.71,109.8,109.57,109.64,16200.0,90.0624,90.1362,89.9474,90.0049,16200.0
2006-05-19 14:00:00,109.7,109.7,109.58,109.64,9700.0,90.0542,90.0542,89.9556,90.0049,9700.0
2006-05-19 14:10:00,109.63,109.68,109.35,109.35,17100.0,89.9967,90.0377,89.7668,89.7668,17100.0
2006-05-19 14:20:00,109.35,109.35,109.16,109.31,21700.0,89.7668,89.7668,89.6109,89.734,21700.0
2006-05-19 14:30:00,109.31,109.31,108.93,108.95,31100.0,89.734,89.734,89.4221,89.4385,31100.0
2006-05-19 14:40:00,108.96,108.98,108.86,108.87,26900.0,89.4467,89.4631,89.3646,89.3728,26900.0
2006-05-19 14:50:00,108.85,108.88,108.61,108.66,64400.0,89.3564,89.381,89.1594,89.2004,64400.0
2006-05-19 15:00:00,108.7,108.95,108.7,108.93,41200.0,89.2332,89.4385,89.2332,89.4221,41200.0
2006-05-19 15:10:00,108.91,109.02,108.76,109.0,73800.0,89.4056,89.4959,89.2825,89.4795,73800.0
2006-05-19 15:20:00,109.0,109.25,108.9,109.17,62400.0,89.4795,89.6847,89.3974,89.6191,62400.0
2006-05-19 15:30:00,109.16,109.21,109.0,109.07,46000.0,89.6109,89.6519,89.4795,89.537,46000.0
2006-05-19 15:40:00,109.07,109.54,109.04,109.37,55600.0,89.537,89.9228,89.5124,89.7833,55600.0
2006-05-19 15:50:00,109.41,109.65,109.34,109.34,109100.0,89.8161,90.0131,89.7586,89.7586,109100.0
2006-05-22 09:30:00,109.2,109.57,109.07,109.47,58100.0,89.6437,89.9474,89.537,89.8653,58100.0
2006-05-22 09:40:00,109.47,109.47,108.92,108.95,50300.0,89.8653,89.8653,89.4138,89.4385,50300.0
2006-05-22 09:50:00,108.95,109.05,108.53,108.81,48400.0,89.4385,89.5206,89.0937,89.3235,48400.0
2006-05-22 10:00:00,108.86,108.93,108.32,108.63,32900.0,89.3646,89.4221,88.9213,89.1758,32900.0
2006-05-22 10:10:00,108.6,108.67,108.39,108.49,24700.0,89.1512,89.2086,88.9788,89.0609,24700.0
2006-05-22 10:20:00,108.48,108.65,108.2,108.65,31900.0,89.0526,89.1922,88.8228,89.1922,31900.0
2006-05-22 10:30:00,108.63,109.07,108.63,108.88,29100.0,89.1758,89.537,89.1758,89.381,29100.0
2006-05-22 10:40:00,108.88,108.89,108.51,108.65,22900.0,89.381,89.3892,89.0773,89.1922,22900.0
2006-05-22 10:50:00,108.66,108.82,108.5,108.51,26100.0,89.2004,89.3318,89.0691,89.0773,26100.0
2006-05-22 11:00:00,108.53,108.61,108.15,108.45,26400.0,89.0937,89.1594,88.7817,89.028,26400.0
2006-05-22 11:10:00,108.44,108.45,108.08,108.18,24600.0,89.0198,89.028,88.7243,88.8064,24600.0
2006-05-22 11:20:00,108.18,108.66,108.18,108.66,30300.0,88.8064,89.2004,88.8064,89.2004,30300.0
2006-05-22 11:30:00,108.66,109.15,108.48,108.48,64300.0,89.2004,89.6027,89.0526,89.0526,64300.0
2006-05-22 11:40:00,108.47,108.58,108.2,108.44,81400.0,89.0444,89.1347,88.8228,89.0198,81400.0
2006-05-22 11:50:00,108.44,108.7,108.22,108.61,58700.0,89.0198,89.2332,88.8392,89.1594,58700.0
2006-05-22 12:00:00,108.55,109.12,108.35,108.6,56900.0,89.1101,89.578,88.9459,89.1512,56900.0
2006-05-22 12:10:00,108.69,108.85,108.34,108.54,27800.0,89.225,89.3564,88.9377,89.1019,27800.0
2006-05-22 12:20:00,108.54,108.65,108.38,108.57,33700.0,89.1019,89.1922,88.9706,89.1265,33700.0
2006-05-22 12:30:00,108.59,108.79,108.21,108.21,47700.0,89.1429,89.3071,88.831,88.831,47700.0
2006-05-22 12:40:00,108.25,108.7,108.24,108.39,38700.0,88.8638,89.2332,88.8556,88.9788,38700.0
2006-05-22 12:50:00,108.39,108.5,107.9,108.22,28500.0,88.9788,89.0691,88.5765,88.8392,28500.0
2006-05-22 13:00:00,108.25,108.58,108.14,108.43,43100.0,88.8638,89.1347,88.7735,89.0116,43100.0
2006-05-22 13:10:00,108.44,108.6,108.44,108.45,42400.0,89.0198,89.1512,89.0198,89.028,42400.0
2006-05-22 13:20:00,108.45,108.67,108.32,108.53,24900.0,89.028,89.2086,88.9213,89.0937,24900.0
2006-05-22 13:30:00,108.59,108.67,108.5,108.64,46300.0,89.1429,89.2086,89.0691,89.184,46300.0
2006-05-22 13:40:00,108.66,108.8,108.55,108.8,41600.0,89.2004,89.3153,89.1101,89.3153,41600.0
2006-05-22 13:50:00,108.77,108.98,108.76,108.91,19300.0,89.2907,89.4631,89.2825,89.4056,19300.0
2006-05-22 14:00:00,108.88,108.91,108.58,108.76,27300.0,89.381,89.4056,89.1347,89.2825,27300.0
2006-05-22 14:10:00,108.76,109.11,108.73,109.0,58300.0,89.2825,89.5698,89.2579,89.4795,58300.0
2006-05-22 14:20:00,109.0,109.0,108.75,108.94,52000.0,89.4795,89.4795,89.2743,89.4303,52000.0
2006-05-22 14:30:00,108.93,108.93,108.78,108.89,15100.0,89.4221,89.4221,89.2989,89.3892,15100.0
2006-05-22 14:40:00,108.88,108.88,108.65,108.84,25600.0,89.381,89.381,89.1922,89.3482,25600.0
2006-05-22 14:50:00,108.82,108.95,108.78,108.95,27300.0,89.3318,89.4385,89.2989,89.4385,27300.0
2006-05-22 15:00:00,108.96,109.14,108.92,109.14,49400.0,89.4467,89.5944,89.4138,89.5944,49400.0
2006-05-22 15:10:00,109.16,109.49,109.14,109.45,71100.0,89.6109,89.8818,89.5944,89.8489,71100.0
2006-05-22 15:20:00,109.45,110.0,109.43,109.96,72700.0,89.8489,90.3004,89.8325,90.2676,72700.0
2006-05-22 15:30:00,109.96,110.36,109.96,110.31,100400.0,90.2676,90.596,90.2676,90.5549,100400.0
2006-05-22 15:40:00,110.3,110.37,110.03,110.15,86100.0,90.5467,90.6042,90.3251,90.4236,86100.0
2006-05-22 15:50:00,110.15,110.15,109.75,110.0,107100.0,90.4236,90.4236,90.0952,90.3004,107100.0
2006-05-23 09:30:00,110.75,110.96,110.26,110.9,106800.0,90.9161,91.0885,90.5139,91.0393,106800.0
2006-05-23 09:40:00,110.81,110.86,110.45,110.46,63600.0,90.9654,91.0064,90.6698,90.6781,63600.0
2006-05-23 09:50:00,110.46,110.72,110.31,110.52,39800.0,90.6781,90.8915,90.5549,90.7273,39800.0
2006-05-23 10:00:00,110.54,110.8,110.45,110.8,60600.0,90.7437,90.9572,90.6698,90.9572,60600.0
2006-05-23 10:10:00,110.83,110.99,110.62,110.8,29300.0,90.9818,91.1131,90.8094,90.9572,29300.0
2006-05-23 10:20:00,110.82,110.99,110.67,110.72,21900.0,90.9736,91.1131,90.8504,90.8915,21900.0
2006-05-23 10:30:00,110.67,110.9,110.67,110.77,19800.0,90.8504,91.0393,90.8504,90.9325,19800.0
2006-05-23 10:40:00,110.77,110.85,110.65,110.7,17900.0,90.9325,90.9982,90.834,90.8751,17900.0
2006-05-23 10:50:00,110.74,110.79,110.59,110.59,16900.0,90.9079,90.949,90.7848,90.7848,16900.0
2006-05-23 11:00:00,110.59,110.76,110.45,110.45,15100.0,90.7848,90.9243,90.6698,90.6698,15100.0
2006-05-23 11:10:00,110.39,110.62,110.15,110.37,39300.0,90.6206,90.8094,90.4236,90.6042,39300.0
2006-05-23 11:20:00,110.34,110.4,110.09,110.1,25600.0,90.5795,90.6288,90.3743,90.3825,25600.0
2006-05-23 11:30:00,110.06,110.15,109.85,109.86,51600.0,90.3497,90.4236,90.1773,90.1855,51600.0
2006-05-23 11:40:00,109.88,109.93,109.65,109.74,34100.0,90.2019,90.243,90.0131,90.087,34100.0
2006-05-23 11:50:00,109.78,109.83,109.05,109.05,72300.0,90.1198,90.1609,89.5206,89.5206,72300.0
2006-05-23 12:00:00,109.05,109.07,108.8,108.9,74600.0,89.5206,89.537,89.3153,89.3974,74600.0
2006-05-23 12:10:00,108.87,109.16,108.84,109.12,43600.0,89.3728,89.6109,89.3482,89.578,43600.0
2006-05-23 12:20:00,109.12,109.13,108.8,108.81,30600.0,89.578,89.5862,89.3153,89.3235,30600.0
2006-05-23 12:30:00,108.81,108.81,108.61,108.67,45600.0,89.3235,89.3235,89.1594,89.2086,45600.0
2006-05-23 12:40:00,108.62,108.75,108.55,108.74,18700.0,89.1676,89.2743,89.1101,89.2661,18700.0
2006-05-23 12:50:00,108.73,108.91,108.62,108.71,21200.0,89.2579,89.4056,89.1676,89.2415,21200.0
2006-05-23 13:00:00,108.7,108.94,108.65,108.84,21400.0,89.2332,89.4303,89.1922,89.3482,21400.0
2006-05-23 13:10:00,108.87,108.96,108.83,108.95,9400.0,89.3728,89.4467,89.34,89.4385,9400.0
2006-05-23 13:20:00,108.95,109.02,108.89,108.94,28200.0,89.4385,89.4959,89.3892,89.4303,28200.0
2006-05-23 13:30:00,108.95,109.12,108.93,109.07,27600.0,89.4385,89.578,89.4221,89.537,27600.0
2006-05-23 13:40:00,109.1,109.29,109.06,109.25,22900.0,89.5616,89.7176,89.5288,89.6847,22900.0
2006-05-23 13:50:00,109.26,109.36,109.1,109.11,43600.0,89.693,89.775,89.5616,89.5698,43600.0
2006-05-23 14:00:00,109.14,109.21,108.9,108.92,30900.0,89.5944,89.6519,89.3974,89.4138,30900.0
2006-05-23 14:10:00,108.93,109.13,108.89,108.92,35000.0,89.4221,89.5862,89.3892,89.4138,35000.0
2006-05-23 14:20:00,108.95,109.05,108.72,108.91,20000.0,89.4385,89.5206,89.2497,89.4056,20000.0
2006-05-23 14:30:00,108.89,109.05,108.88,108.94,19400.0,89.3892,89.5206,89.381,89.4303,19400.0
2006-05-23 14:40:00,108.93,109.05,108.67,108.72,28600.0,89.4221,89.5206,89.2086,89.2497,28600.0
2006-05-23 14:50:00,108.72,108.76,108.53,108.59,27000.0,89.2497,89.2825,89.0937,89.1429,27000.0
2006-05-23 15:00:00,108.59,108.65,108.39,108.62,30800.0,89.1429,89.1922,88.9788,89.1676,30800.0
2006-05-23 15:10:00,108.6,108.76,108.59,108.76,28600.0,89.1512,89.2825,89.1429,89.2825,28600.0
2006-05-23 15:20:00,108.74,108.77,108.41,108.44,22600.0,89.2661,89.2907,88.9952,89.0198,22600.0
2006-05-23 15:30:00,108.44,108.57,108.25,108.42,81400.0,89.0198,89.1265,88.8638,89.0034,81400.0
2006-05-23 15:40:00,108.38,108.38,107.76,107.9,92300.0,88.9706,88.9706,88.4616,88.5765,92300.0
2006-05-23 15:50:00,107.9,108.0,107.7,107.7,90000.0,88.5765,88.6586,88.4123,88.4123,90000.0
2006-05-24 09:30:00,107.69,107.69,106.59,106.91,77000.0,88.4041,88.4041,87.5011,87.7638,77000.0
2006-05-24 09:40:00,106.91,107.35,106.4,107.31,115400.0,87.7638,88.125,87.3451,88.0922,115400.0
2006-05-24 09:50:00,107.29,107.49,107.02,107.21,69700.0,88.0758,88.2399,87.8541,88.0101,69700.0
2006-05-24 10:00:00,107.21,107.7,107.1,107.66,90500.0,88.0101,88.4123,87.9198,88.3795,90500.0
2006-05-24 10:10:00,107.67,107.81,107.44,107.55,52400.0,88.3877,88.5026,88.1989,88.2892,52400.0
2006-05-24 10:20:00,107.55,107.97,107.52,107.86,68600.0,88.2892,88.634,88.2646,88.5437,68600.0
2006-05-24 10:30:00,107.85,108.1,107.58,107.79,75900.0,88.5355,88.7407,88.3138,88.4862,75900.0
2006-05-24 10:40:00,107.79,107.95,107.73,107.73,84300.0,88.4862,88.6176,88.437,88.437,84300.0
2006-05-24 10:50:00,107.72,107.94,107.72,107.92,47000.0,88.4288,88.6094,88.4288,88.5929,47000.0
2006-05-24 11:00:00,107.92,107.92,107.66,107.75,36000.0,88.5929,88.5929,88.3795,88.4534,36000.0
2006-05-24 11:10:00,107.74,107.79,107.43,107.5,35100.0,88.4452,88.4862,88.1907,88.2481,35100.0
2006-05-24 11:20:00,107.48,107.6,107.11,107.3,36400.0,88.2317,88.3302,87.928,88.084,36400.0
2006-05-24 11:30:00,107.25,107.33,106.93,107.27,38900.0,88.0429,88.1086,87.7802,88.0593,38900.0
2006-05-24 11:40:00,107.25,107.63,107.25,107.45,32500.0,88.0429,88.3549,88.0429,88.2071,32500.0
2006-05-24 11:50:00,107.45,107.95,107.45,107.76,26500.0,88.2071,88.6176,88.2071,88.4616,26500.0
2006-05-24 12:00:00,107.7,107.89,107.57,107.6,29700.0,88.4123,88.5683,88.3056,88.3302,29700.0
2006-05-24 12:10:00,107.58,107.69,107.34,107.39,23200.0,88.3138,88.4041,88.1168,88.1578,23200.0
2006-05-24 12:20:00,107.39,107.39,107.03,107.09,28400.0,88.1578,88.1578,87.8623,87.9116,28400.0
2006-05-24 12:30:00,107.07,107.21,106.93,107.01,50900.0,87.8952,88.0101,87.7802,87.8459,50900.0
2006-05-24 12:40:00,107.01,107.01,106.59,106.95,65900.0,87.8459,87.8459,87.5011,87.7966,65900.0
2006-05-24 12:50:00,106.95,107.16,106.75,106.84,47200.0,87.7966,87.969,87.6325,87.7063,47200.0
2006-05-24 13:00:00,106.83,106.93,106.59,106.73,38300.0,87.6981,87.7802,87.5011,87.616,38300.0
2006-05-24 13:10:00,106.74,107.03,106.74,106.85,66800.0,87.6243,87.8623,87.6243,87.7146,66800.0
2006-05-24 13:20:00,106.83,107.01,106.59,106.63,39900.0,87.6981,87.8459,87.5011,87.534,39900.0
2006-05-24 13:30:00,106.63,106.63,106.31,106.31,62700.0,87.534,87.534,87.2713,87.2713,62700.0
2006-05-24 13:40:00,106.31,106.59,106.0,106.47,117500.0,87.2713,87.5011,87.0168,87.4026,117500.0
2006-05-24 13:50:00,106.47,106.81,106.35,106.6,41100.0,87.4026,87.6817,87.3041,87.5093,41100.0
2006-05-24 14:00:00,106.55,106.83,106.49,106.49,43400.0,87.4683,87.6981,87.419,87.419,43400.0
2006-05-24 14:10:00,106.51,107.05,106.5,106.98,41900.0,87.4354,87.8787,87.4272,87.8213,41900.0
2006-05-24 14:20:00,106.98,107.04,106.4,106.54,45800.0,87.8213,87.8705,87.3451,87.4601,45800.0
2006-05-24 14:30:00,106.6,107.1,106.38,107.05,44800.0,87.5093,87.9198,87.3287,87.8787,44800.0
2006-05-24 14:40:00,106.98,107.48,106.79,107.34,72500.0,87.8213,88.2317,87.6653,88.1168,72500.0
2006-05-24 14:50:00,107.35,107.55,107.23,107.33,71300.0,88.125,88.2892,88.0265,88.1086,71300.0
2006-05-24 15:00:00,107.37,107.53,106.98,107.08,55200.0,88.1414,88.2728,87.8213,87.9034,55200.0
2006-05-24 15:10:00,107.08,107.13,106.84,106.93,46200.0,87.9034,87.9444,87.7063,87.7802,46200.0
2006-05-24 15:20:00,106.93,106.94,106.71,106.78,48200.0,87.7802,87.7884,87.5996,87.6571,48200.0
2006-05-24 15:30:00,106.78,107.41,106.78,107.34,67300.0,87.6571,88.1743,87.6571,88.1168,67300.0
2006-05-24 15:40:00,107.33,107.6,107.04,107.46,80000.0,88.1086,88.3302,87.8705,88.2153,80000.0
2006-05-24 15:50:00,107.46,107.56,107.32,107.32,130900.0,88.2153,88.2974,88.1004,88.1004,130900.0
2006-05-25 09:30:00,108.3,108.4,107.68,108.0,42200.0,88.9049,88.987,88.3959,88.6586,42200.0
2006-05-25 09:40:00,108.04,108.33,107.77,108.0,26900.0,88.6914,88.9295,88.4698,88.6586,26900.0
2006-05-25 09:50:00,108.01,108.35,107.79,108.24,35500.0,88.6668,88.9459,88.4862,88.8556,35500.0
2006-05-25 10:00:00,108.3,108.49,108.14,108.17,24100.0,88.9049,89.0609,88.7735,88.7982,24100.0
2006-05-25 10:10:00,108.17,108.25,107.83,107.97,35300.0,88.7982,88.8638,88.5191,88.634,35300.0
2006-05-25 10:20:00,108.01,108.01,107.62,107.75,29300.0,88.6668,88.6668,88.3467,88.4534,29300.0
2006-05-25 10:30:00,107.81,107.9,107.46,107.49,39600.0,88.5026,88.5765,88.2153,88.2399,39600.0
2006-05-25 10:40:00,107.49,107.84,107.24,107.64,27100.0,88.2399,88.5273,88.0347,88.3631,27100.0
2006-05-25 10:50:00,107.66,107.77,107.57,107.66,23000.0,88.3795,88.4698,88.3056,88.3795,23000.0
2006-05-25 11:00:00,107.66,107.75,107.57,107.73,56800.0,88.3795,88.4534,88.3056,88.437,56800.0
2006-05-25 11:10:00,107.7,107.89,107.7,107.86,14700.0,88.4123,88.5683,88.4123,88.5437,14700.0
2006-05-25 11:20:00,107.81,107.83,107.55,107.77,19800.0,88.5026,88.5191,88.2892,88.4698,19800.0
2006-05-25 11:30:00,107.84,108.11,107.81,108.04,24000.0,88.5273,88.7489,88.5026,88.6914,24000.0
2006-05-25 11:40:00,108.03,108.35,108.03,108.34,35900.0,88.6832,88.9459,88.6832,88.9377,35900.0
2006-05-25 11:50:00,108.32,108.32,108.04,108.28,37300.0,88.9213,88.9213,88.6914,88.8885,37300.0
2006-05-25 12:00:00,108.28,108.35,107.76,107.8,27600.0,88.8885,88.9459,88.4616,88.4944,27600.0
2006-05-25 12:10:00,107.81,107.81,107.7,107.72,21800.0,88.5026,88.5026,88.4123,88.4288,21800.0
2006-05-25 12:20:00,107.72,107.86,107.65,107.68,10700.0,88.4288,88.5437,88.3713,88.3959,10700.0
2006-05-25 12:30:00,107.69,107.69,107.42,107.43,41500.0,88.4041,88.4041,88.1825,88.1907,41500.0
2006-05-25 12:40:00,107.43,107.67,107.43,107.64,36300.0,88.1907,88.3877,88.1907,88.3631,36300.0
2006-05-25 12:50:00,107.63,107.64,107.56,107.63,7700.0,88.3549,88.3631,88.2974,88.3549,7700.0
2006-05-25 13:00:00,107.63,107.72,107.63,107.66,23900.0,88.3549,88.4288,88.3549,88.3795,23900.0
2006-05-25 13:10:00,107.65,107.73,107.61,107.73,13000.0,88.3713,88.437,88.3384,88.437,13000.0
2006-05-25 13:20:00,107.73,107.78,107.56,107.61,9600.0,88.437,88.478,88.2974,88.3384,9600.0
2006-05-25 13:30:00,107.63,107.68,107.63,107.66,13600.0,88.3549,88.3959,88.3549,88.3795,13600.0
2006-05-25 13:40:00,107.64,107.88,107.64,107.76,12300.0,88.3631,88.5601,88.3631,88.4616,12300.0
2006-05-25 13:50:00,107.76,107.88,107.54,107.59,14300.0,88.4616,88.5601,88.281,88.322,14300.0
2006-05-25 14:00:00,107.59,107.66,107.58,107.59,15100.0,88.322,88.3795,88.3138,88.322,15100.0
2006-05-25 14:10:00,107.59,107.8,107.41,107.68,24400.0,88.322,88.4944,88.1743,88.3959,24400.0
2006-05-25 14:20:00,107.79,107.79,107.53,107.69,30800.0,88.4862,88.4862,88.2728,88.4041,30800.0
2006-05-25 14:30:00,107.69,107.93,107.69,107.89,35300.0,88.4041,88.6011,88.4041,88.5683,35300.0
2006-05-25 14:40:00,107.87,107.91,107.65,107.71,22100.0,88.5519,88.5847,88.3713,88.4205,22100.0
2006-05-25 14:50:00,107.67,107.81,107.48,107.49,36300.0,88.3877,88.5026,88.2317,88.2399,36300.0
2006-05-25 15:00:00,107.49,107.49,107.23,107.29,38700.0,88.2399,88.2399,88.0265,88.0758,38700.0
2006-05-25 15:10:00,107.28,107.35,107.23,107.29,55600.0,88.0675,88.125,88.0265,88.0758,55600.0
2006-05-25 15:20:00,107.29,107.38,107.21,107.28,96300.0,88.0758,88.1496,88.0101,88.0675,96300.0
2006-05-25 15:30:00,107.33,107.43,107.05,107.22,117100.0,88.1086,88.1907,87.8787,88.0183,117100.0
2006-05-25 15:40:00,107.19,107.41,107.17,107.34,63700.0,87.9937,88.1743,87.9772,88.1168,63700.0
2006-05-25 15:50:00,107.3,107.67,107.3,107.66,51700.0,88.084,88.3877,88.084,88.3795,51700.0
2006-05-26 09:30:00,107.72,107.91,107.35,107.91,48400.0,88.4288,88.5847,88.125,88.5847,48400.0
2006-05-26 09:40:00,107.9,107.9,107.55,107.78,14700.0,88.5765,88.5765,88.2892,88.478,14700.0
2006-05-26 09:50:00,107.78,107.93,107.56,107.76,40100.0,88.478,88.6011,88.2974,88.4616,40100.0
2006-05-26 10:00:00,107.76,107.82,107.63,107.69,73600.0,88.4616,88.5108,88.3549,88.4041,73600.0
2006-05-26 10:10:00,107.68,107.7,107.58,107.61,31500.0,88.3959,88.4123,88.3138,88.3384,31500.0
2006-05-26 10:20:00,107.6,107.65,107.26,107.3,32800.0,88.3302,88.3713,88.0511,88.084,32800.0
2006-05-26 10:30:00,107.35,107.39,106.95,107.07,32300.0,88.125,88.1578,87.7966,87.8952,32300.0
2006-05-26 10:40:00,107.06,107.4,107.04,107.4,27500.0,87.8869,88.1661,87.8705,88.1661,27500.0
2006-05-26 10:50:00,107.41,107.57,107.35,107.47,13000.0,88.1743,88.3056,88.125,88.2235,13000.0
2006-05-26 11:00:00,107.41,107.54,107.41,107.49,18300.0,88.1743,88.281,88.1743,88.2399,18300.0
2006-05-26 11:10:00,107.49,107.56,107.36,107.55,16800.0,88.2399,88.2974,88.1332,88.2892,16800.0
2006-05-26 11:20:00,107.56,107.62,107.5,107.58,24700.0,88.2974,88.3467,88.2481,88.3138,24700.0
2006-05-26 11:30:00,107.59,107.6,107.54,107.55,23200.0,88.322,88.3302,88.281,88.2892,23200.0
2006-05-26 11:40:00,107.49,107.56,107.46,107.48,12200.0,88.2399,88.2974,88.2153,88.2317,12200.0
2006-05-26 11:50:00,107.5,107.54,107.38,107.47,25200.0,88.2481,88.281,88.1496,88.2235,25200.0
2006-05-26 12:00:00,107.51,107.58,107.35,107.5,24700.0,88.2564,88.3138,88.125,88.2481,24700.0
2006-05-26 12:10:00,107.49,107.6,107.37,107.59,11500.0,88.2399,88.3302,88.1414,88.322,11500.0
2006-05-26 12:20:00,107.58,107.6,107.49,107.55,16200.0,88.3138,88.3302,88.2399,88.2892,16200.0
2006-05-26 12:30:00,107.51,107.6,107.45,107.5,17200.0,88.2564,88.3302,88.2071,88.2481,17200.0
2006-05-26 12:40:00,107.5,107.5,107.46,107.47,16400.0,88.2481,88.2481,88.2153,88.2235,16400.0
2006-05-26 12:50:00,107.47,107.52,107.4,107.52,18200.0,88.2235,88.2646,88.1661,88.2646,18200.0
2006-05-26 13:00:00,107.49,107.54,107.47,107.5,13800.0,88.2399,88.281,88.2235,88.2481,13800.0
2006-05-26 13:10:00,107.5,107.55,107.47,107.54,14500.0,88.2481,88.2892,88.2235,88.281,14500.0
2006-05-26 13:20:00,107.54,107.57,107.45,107.57,8500.0,88.281,88.3056,88.2071,88.3056,8500.0
2006-05-26 13:30:00,107.55,107.65,107.52,107.55,19500.0,88.2892,88.3713,88.2646,88.2892,19500.0
2006-05-26 13:40:00,107.55,107.6,107.47,107.6,28600.0,88.2892,88.3302,88.2235,88.3302,28600.0
2006-05-26 13:50:00,107.52,107.62,107.46,107.52,13700.0,88.2646,88.3467,88.2153,88.2646,13700.0
2006-05-26 14:00:00,107.5,107.65,107.48,107.62,18200.0,88.2481,88.3713,88.2317,88.3467,18200.0
2006-05-26 14:10:00,107.62,107.62,107.53,107.59,16700.0,88.3467,88.3467,88.2728,88.322,16700.0
2006-05-26 14:20:00,107.58,107.6,107.46,107.52,29900.0,88.3138,88.3302,88.2153,88.2646,29900.0
2006-05-26 14:30:00,107.54,107.6,107.5,107.56,17800.0,88.281,88.3302,88.2481,88.2974,17800.0
2006-05-26 14:40:00,107.52,107.54,107.33,107.5,11700.0,88.2646,88.281,88.1086,88.2481,11700.0
2006-05-26 14:50:00,107.5,107.59,107.46,107.57,12900.0,88.2481,88.322,88.2153,88.3056,12900.0
2006-05-26 15:00:00,107.56,107.6,107.51,107.52,22400.0,88.2974,88.3302,88.2564,88.2646,22400.0
2006-05-26 15:10:00,107.57,107.6,107.49,107.58,11700.0,88.3056,88.3302,88.2399,88.3138,11700.0
2006-05-26 15:20:00,107.58,107.6,107.58,107.6,20000.0,88.3138,88.3302,88.3138,88.3302,20000.0
2006-05-26 15:30:00,107.6,107.6,107.51,107.57,73800.0,88.3302,88.3302,88.2564,88.3056,73800.0
2006-05-26 15:40:00,107.56,107.6,107.5,107.57,36400.0,88.2974,88.3302,88.2481,88.3056,36400.0
2006-05-26 15:50:00,107.57,107.58,107.47,107.49,68200.0,88.3056,88.3138,88.2235,88.2399,68200.0
2006-05-30 09:30:00,107.24,107.46,106.93,107.05,35300.0,88.0347,88.2153,87.7802,87.8787,35300.0
2006-05-30 09:40:00,107.11,107.11,106.43,106.62,43200.0,87.928,87.928,87.3698,87.5257,43200.0
2006-05-30 09:50:00,106.62,106.73,106.05,106.73,57600.0,87.5257,87.616,87.0578,87.616,57600.0
2006-05-30 10:00:00,106.73,106.81,106.5,106.59,47800.0,87.616,87.6817,87.4272,87.5011,47800.0
2006-05-30 10:10:00,106.67,107.0,106.67,107.0,24400.0,87.5668,87.8377,87.5668,87.8377,24400.0
2006-05-30 10:20:00,107.0,107.15,106.89,106.93,38600.0,87.8377,87.9608,87.7474,87.7802,38600.0
2006-05-30 10:30:00,106.97,106.97,106.72,106.89,25500.0,87.8131,87.8131,87.6078,87.7474,25500.0
2006-05-30 10:40:00,106.82,107.18,106.69,107.15,23100.0,87.6899,87.9855,87.5832,87.9608,23100.0
2006-05-30 10:50:00,107.13,107.27,107.09,107.18,49100.0,87.9444,88.0593,87.9116,87.9855,49100.0
2006-05-30 11:00:00,107.17,107.19,107.06,107.13,49000.0,87.9772,87.9937,87.8869,87.9444,49000.0
2006-05-30 11:10:00,107.08,107.09,106.66,106.86,36100.0,87.9034,87.9116,87.5586,87.7228,36100.0
2006-05-30 11:20:00,106.87,107.01,106.73,106.92,16700.0,87.731,87.8459,87.616,87.772,16700.0
2006-05-30 11:30:00,106.92,107.57,106.89,107.5,34700.0,87.772,88.3056,87.7474,88.2481,34700.0
2006-05-30 11:40:00,107.49,107.95,107.49,107.85,42300.0,88.2399,88.6176,88.2399,88.5355,42300.0
2006-05-30 11:50:00,107.85,107.99,107.69,107.95,38900.0,88.5355,88.6504,88.4041,88.6176,38900.0
2006-05-30 12:00:00,107.92,107.98,107.3,107.37,47200.0,88.5929,88.6422,88.084,88.1414,47200.0
2006-05-30 12:10:00,107.3,107.32,107.14,107.3,43800.0,88.084,88.1004,87.9526,88.084,43800.0
2006-05-30 12:20:00,107.31,107.45,107.24,107.45,14700.0,88.0922,88.2071,88.0347,88.2071,14700.0
2006-05-30 12:30:00,107.45,107.47,107.29,107.41,14400.0,88.2071,88.2235,88.0758,88.1743,14400.0
2006-05-30 12:40:00,107.42,107.56,107.42,107.44,13200.0,88.1825,88.2974,88.1825,88.1989,13200.0
2006-05-30 12:50:00,107.43,107.43,107.15,107.33,21900.0,88.1907,88.1907,87.9608,88.1086,21900.0
2006-05-30 13:00:00,107.31,107.39,107.2,107.33,18000.0,88.0922,88.1578,88.0019,88.1086,18000.0
2006-05-30 13:10:00,107.37,107.49,107.24,107.49,12200.0,88.1414,88.2399,88.0347,88.2399,12200.0
2006-05-30 13:20:00,107.51,107.61,107.4,107.56,24200.0,88.2564,88.3384,88.1661,88.2974,24200.0
2006-05-30 13:30:00,107.57,107.76,107.42,107.61,28300.0,88.3056,88.4616,88.1825,88.3384,28300.0
2006-05-30 13:40:00,107.55,107.58,107.18,107.39,23200.0,88.2892,88.3138,87.9855,88.1578,23200.0
2006-05-30 13:50:00,107.39,107.51,107.21,107.43,43400.0,88.1578,88.2564,88.0101,88.1907,43400.0
2006-05-30 14:00:00,107.43,107.43,107.18,107.27,16600.0,88.1907,88.1907,87.9855,88.0593,16600.0
2006-05-30 14:10:00,107.3,107.6,107.3,107.57,19000.0,88.084,88.3302,88.084,88.3056,19000.0
2006-05-30 14:20:00,107.56,107.56,107.34,107.39,20200.0,88.2974,88.2974,88.1168,88.1578,20200.0
2006-05-30 14:30:00,107.43,107.56,107.42,107.51,22500.0,88.1907,88.2974,88.1825,88.2564,22500.0
2006-05-30 14:40:00,107.51,107.79,107.5,107.71,48700.0,88.2564,88.4862,88.2481,88.4205,48700.0
2006-05-30 14:50:00,107.74,107.84,107.64,107.78,38100.0,88.4452,88.5273,88.3631,88.478,38100.0
2006-05-30 15:00:00,107.78,107.79,107.56,107.56,36500.0,88.478,88.4862,88.2974,88.2974,36500.0
2006-05-30 15:10:00,107.6,107.7,107.5,107.56,33200.0,88.3302,88.4123,88.2481,88.2974,33200.0
2006-05-30 15:20:00,107.52,107.74,107.45,107.57,43100.0,88.2646,88.4452,88.2071,88.3056,43100.0
2006-05-30 15:30:00,107.56,107.69,107.3,107.38,36500.0,88.2974,88.4041,88.084,88.1496,36500.0
2006-05-30 15:40:00,107.45,107.5,107.2,107.29,53500.0,88.2071,88.2481,88.0019,88.0758,53500.0
2006-05-30 15:50:00,107.2,107.3,107.09,107.09,97700.0,88.0019,88.084,87.9116,87.9116,97700.0
2006-05-31 09:30:00,107.9,108.29,107.85,107.94,33500.0,88.5765,88.8967,88.5355,88.6094,33500.0
2006-05-31 09:40:00,107.87,108.2,107.84,108.2,26700.0,88.5519,88.8228,88.5273,88.8228,26700.0
2006-05-31 09:50:00,108.1,108.2,107.8,107.83,20300.0,88.7407,88.8228,88.4944,88.5191,20300.0
2006-05-31 10:00:00,107.85,108.17,107.81,108.03,33400.0,88.5355,88.7982,88.5026,88.6832,33400.0
2006-05-31 10:10:00,108.03,108.39,107.96,108.25,39900.0,88.6832,88.9788,88.6258,88.8638,39900.0
2006-05-31 10:20:00,108.23,108.63,108.22,108.63,37100.0,88.8474,89.1758,88.8392,89.1758,37100.0
2006-05-31 10:30:00,108.63,109.31,108.6,109.18,43200.0,89.1758,89.734,89.1512,89.6273,43200.0
2006-05-31 10:40:00,109.16,109.59,109.1,109.57,64300.0,89.6109,89.9639,89.5616,89.9474,64300.0
2006-05-31 10:50:00,109.57,109.74,109.15,109.16,42600.0,89.9474,90.087,89.6027,89.6109,42600.0
2006-05-31 11:00:00,109.19,109.33,109.01,109.01,23000.0,89.6355,89.7504,89.4877,89.4877,23000.0
2006-05-31 11:10:00,108.98,108.99,108.87,108.96,19400.0,89.4631,89.4713,89.3728,89.4467,19400.0
2006-05-31 11:20:00,108.99,109.21,108.98,109.13,19400.0,89.4713,89.6519,89.4631,89.5862,19400.0
2006-05-31 11:30:00,109.13,109.14,108.86,109.09,23600.0,89.5862,89.5944,89.3646,89.5534,23600.0
2006-05-31 11:40:00,109.04,109.06,108.94,109.01,15900.0,89.5124,89.5288,89.4303,89.4877,15900.0
2006-05-31 11:50:00,109.02,109.27,109.02,109.09,22600.0,89.4959,89.7012,89.4959,89.5534,22600.0
2006-05-31 12:00:00,109.07,109.12,108.97,109.03,25200.0,89.537,89.578,89.4549,89.5041,25200.0
2006-05-31 12:10:00,109.03,109.23,108.99,109.14,17800.0,89.5041,89.6683,89.4713,89.5944,17800.0
2006-05-31 12:20:00,109.14,109.21,109.07,109.18,22900.0,89.5944,89.6519,89.537,89.6273,22900.0
2006-05-31 12:30:00,109.18,109.18,109.06,109.1,22800.0,89.6273,89.6273,89.5288,89.5616,22800.0
2006-05-31 12:40:00,109.06,109.15,108.98,109.07,17600.0,89.5288,89.6027,89.4631,89.537,17600.0
2006-05-31 12:50:00,109.06,109.06,108.85,108.95,18100.0,89.5288,89.5288,89.3564,89.4385,18100.0
2006-05-31 13:00:00,108.95,109.13,108.95,109.09,24400.0,89.4385,89.5862,89.4385,89.5534,24400.0
2006-05-31 13:10:00,109.06,109.09,108.96,108.96,18700.0,89.5288,89.5534,89.4467,89.4467,18700.0
2006-05-31 13:20:00,108.97,109.02,108.95,109.0,14000.0,89.4549,89.4959,89.4385,89.4795,14000.0
2006-05-31 13:30:00,108.97,109.04,108.9,108.97,11900.0,89.4549,89.5124,89.3974,89.4549,11900.0
2006-05-31 13:40:00,108.96,109.16,108.93,109.04,14900.0,89.4467,89.6109,89.4221,89.5124,14900.0
2006-05-31 13:50:00,109.05,109.08,108.75,108.84,22600.0,89.5206,89.5452,89.2743,89.3482,22600.0
2006-05-31 14:00:00,108.89,109.2,108.7,108.79,72500.0,89.3892,89.6437,89.2332,89.3071,72500.0
2006-05-31 14:10:00,108.8,108.9,108.04,108.27,57500.0,89.3153,89.3974,88.6914,88.8803,57500.0
2006-05-31 14:20:00,108.26,108.75,108.11,108.66,44000.0,88.872,89.2743,88.7489,89.2004,44000.0
2006-05-31 14:30:00,108.66,108.9,108.6,108.7,43400.0,89.2004,89.3974,89.1512,89.2332,43400.0
2006-05-31 14:40:00,108.65,108.78,108.4,108.58,26700.0,89.1922,89.2989,88.987,89.1347,26700.0
2006-05-31 14:50:00,108.57,108.74,108.37,108.65,35900.0,89.1265,89.2661,88.9623,89.1922,35900.0
2006-05-31 15:00:00,108.69,108.76,108.47,108.48,26500.0,89.225,89.2825,89.0444,89.0526,26500.0
2006-05-31 15:10:00,108.46,108.54,108.29,108.45,37300.0,89.0362,89.1019,88.8967,89.028,37300.0
2006-05-31 15:20:00,108.46,108.86,108.41,108.64,32400.0,89.0362,89.3646,88.9952,89.184,32400.0
2006-05-31 15:30:00,108.6,108.65,108.31,108.36,43000.0,89.1512,89.1922,88.9131,88.9541,43000.0
2006-05-31 15:40:00,108.36,109.18,108.36,109.08,92400.0,88.9541,89.6273,88.9541,89.5452,92400.0
2006-05-31 15:50:00,109.06,109.5,108.93,109.21,127800.0,89.5288,89.89,89.4221,89.6519,127800.0
2006-06-01 09:30:00,109.27,109.97,108.72,109.65,24600.0,89.7012,90.2758,89.2497,90.0131,24600.0
2006-06-01 09:40:00,109.6,110.23,109.39,110.19,40400.0,89.9721,90.4892,89.7997,90.4564,40400.0
2006-06-01 09:50:00,110.19,110.22,109.82,109.98,50100.0,90.4564,90.481,90.1527,90.284,50100.0
2006-06-01 10:00:00,109.94,110.07,109.45,109.51,38800.0,90.2512,90.3579,89.8489,89.8982,38800.0
2006-06-01 10:10:00,109.45,109.84,109.45,109.79,10100.0,89.8489,90.1691,89.8489,90.128,10100.0
2006-06-01 10:20:00,109.79,109.91,109.63,109.9,16600.0,90.128,90.2265,89.9967,90.2183,16600.0
2006-06-01 10:30:00,109.94,110.15,109.84,110.15,25200.0,90.2512,90.4236,90.1691,90.4236,25200.0
2006-06-01 10:40:00,110.16,110.19,109.85,109.99,25500.0,90.4318,90.4564,90.1773,90.2922,25500.0
2006-06-01 10:50:00,109.96,110.12,109.88,109.96,65900.0,90.2676,90.3989,90.2019,90.2676,65900.0
2006-06-01 11:00:00,110.02,110.31,109.99,110.3,70400.0,90.3168,90.5549,90.2922,90.5467,70400.0
2006-06-01 11:10:00,110.31,110.5,110.24,110.43,30700.0,90.5549,90.7109,90.4975,90.6534,30700.0
2006-06-01 11:20:00,110.43,110.67,110.29,110.67,24700.0,90.6534,90.8504,90.5385,90.8504,24700.0
2006-06-01 11:30:00,110.67,110.94,110.67,110.92,45500.0,90.8504,91.0721,90.8504,91.0557,45500.0
2006-06-01 11:40:00,110.87,111.11,110.84,111.05,50400.0,91.0146,91.2116,90.99,91.1624,50400.0
2006-06-01 11:50:00,111.05,111.05,110.7,110.7,25300.0,91.1624,91.1624,90.8751,90.8751,25300.0
2006-06-01 12:00:00,110.7,110.79,110.41,110.56,27900.0,90.8751,90.949,90.637,90.7601,27900.0
2006-06-01 12:10:00,110.57,110.62,110.38,110.49,21800.0,90.7684,90.8094,90.6124,90.7027,21800.0
2006-06-01 12:20:00,110.5,110.65,110.43,110.43,28700.0,90.7109,90.834,90.6534,90.6534,28700.0
2006-06-01 12:30:00,110.42,110.72,110.41,110.45,30500.0,90.6452,90.8915,90.637,90.6698,30500.0
2006-06-01 12:40:00,110.47,110.47,110.22,110.34,20600.0,90.6863,90.6863,90.481,90.5795,20600.0
2006-06-01 12:50:00,110.36,110.45,110.04,110.04,22400.0,90.596,90.6698,90.3333,90.3333,22400.0
2006-06-01 13:00:00,110.08,110.15,109.96,110.0,31200.0,90.3661,90.4236,90.2676,90.3004,31200.0
2006-06-01 13:10:00,109.99,110.19,109.98,110.14,17500.0,90.2922,90.4564,90.284,90.4154,17500.0
2006-06-01 13:20:00,110.19,110.35,110.12,110.33,11000.0,90.4564,90.5878,90.3989,90.5713,11000.0
2006-06-01 13:30:00,110.35,110.35,110.28,110.31,17100.0,90.5878,90.5878,90.5303,90.5549,17100.0
2006-06-01 13:40:00,110.31,110.57,110.28,110.48,25800.0,90.5549,90.7684,90.5303,90.6945,25800.0
2006-06-01 13:50:00,110.5,110.61,110.46,110.58,17700.0,90.7109,90.8012,90.6781,90.7766,17700.0
2006-06-01 14:00:00,110.58,110.69,110.36,110.45,17700.0,90.7766,90.8669,90.596,90.6698,17700.0
2006-06-01 14:10:00,110.46,110.57,110.27,110.55,13200.0,90.6781,90.7684,90.5221,90.7519,13200.0
2006-06-01 14:20:00,110.55,110.65,110.44,110.45,15300.0,90.7519,90.834,90.6616,90.6698,15300.0
2006-06-01 14:30:00,110.44,110.62,110.44,110.61,21900.0,90.6616,90.8094,90.6616,90.8012,21900.0
2006-06-01 14:40:00,110.62,110.8,110.61,110.8,37700.0,90.8094,90.9572,90.8012,90.9572,37700.0
2006-06-01 14:50:00,110.8,110.92,110.72,110.88,42900.0,90.9572,91.0557,90.8915,91.0228,42900.0
2006-06-01 15:00:00,110.88,110.92,110.78,110.8,32200.0,91.0228,91.0557,90.9407,90.9572,32200.0
2006-06-01 15:10:00,110.82,110.91,110.66,110.67,25100.0,90.9736,91.0475,90.8422,90.8504,25100.0
2006-06-01 15:20:00,110.69,110.87,110.65,110.83,28100.0,90.8669,91.0146,90.834,90.9818,28100.0
2006-06-01 15:30:00,110.83,111.23,110.83,111.14,53500.0,90.9818,91.3102,90.9818,91.2363,53500.0
2006-06-01 15:40:00,111.15,111.35,111.15,111.35,48800.0,91.2445,91.4087,91.2445,91.4087,48800.0
2006-06-01 15:50:00,111.31,111.4,111.19,111.21,69800.0,91.3758,91.4497,91.2773,91.2937,69800.0
2006-06-02 09:30:00,111.34,111.35,110.77,111.03,62000.0,91.4005,91.4087,90.9325,91.146,62000.0
2006-06-02 09:40:00,110.93,111.26,110.72,111.22,50700.0,91.0639,91.3348,90.8915,91.3019,50700.0
2006-06-02 09:50:00,111.26,111.3,110.46,110.78,52500.0,91.3348,91.3676,90.6781,90.9407,52500.0
2006-06-02 10:00:00,110.79,110.96,110.63,110.83,54900.0,90.949,91.0885,90.8176,90.9818,54900.0
2006-06-02 10:10:00,110.83,110.99,110.69,110.82,31100.0,90.9818,91.1131,90.8669,90.9736,31100.0
2006-06-02 10:20:00,110.82,110.93,110.54,110.93,24800.0,90.9736,91.0639,90.7437,91.0639,24800.0
2006-06-02 10:30:00,110.93,110.93,110.67,110.7,20600.0,91.0639,91.0639,90.8504,90.8751,20600.0
2006-06-02 10:40:00,110.68,111.01,110.59,110.95,31500.0,90.8587,91.1296,90.7848,91.0803,31500.0
2006-06-02 10:50:00,110.91,111.01,110.77,110.83,33000.0,91.0475,91.1296,90.9325,90.9818,33000.0
2006-06-02 11:00:00,110.88,110.9,110.5,110.61,20600.0,91.0228,91.0393,90.7109,90.8012,20600.0
2006-06-02 11:10:00,110.57,110.74,110.57,110.66,14100.0,90.7684,90.9079,90.7684,90.8422,14100.0
2006-06-02 11:20:00,110.65,110.77,110.6,110.62,16900.0,90.834,90.9325,90.793,90.8094,16900.0
2006-06-02 11:30:00,110.63,111.0,110.63,110.87,55000.0,90.8176,91.1213,90.8176,91.0146,55000.0
2006-06-02 11:40:00,110.87,110.88,110.5,110.52,31000.0,91.0146,91.0228,90.7109,90.7273,31000.0
2006-06-02 11:50:00,110.5,110.64,110.5,110.63,15100.0,90.7109,90.8258,90.7109,90.8176,15100.0
2006-06-02 12:00:00,110.63,110.98,110.63,110.98,40900.0,90.8176,91.1049,90.8176,91.1049,40900.0
2006-06-02 12:10:00,110.98,111.12,110.84,110.85,25000.0,91.1049,91.2199,90.99,90.9982,25000.0
2006-06-02 12:20:00,110.87,111.02,110.83,110.83,14200.0,91.0146,91.1378,90.9818,90.9818,14200.0
2006-06-02 12:30:00,110.83,111.01,110.83,111.0,5900.0,90.9818,91.1296,90.9818,91.1213,5900.0
2006-06-02 12:40:00,111.01,111.08,110.97,111.02,16200.0,91.1296,91.187,91.0967,91.1378,16200.0
2006-06-02 12:50:00,111.05,111.06,110.87,110.94,19300.0,91.1624,91.1706,91.0146,91.0721,19300.0
2006-06-02 13:00:00,110.92,111.06,110.9,110.93,9100.0,91.0557,91.1706,91.0393,91.0639,9100.0
2006-06-02 13:10:00,110.95,111.03,110.92,111.0,7400.0,91.0803,91.146,91.0557,91.1213,7400.0
2006-06-02 13:20:00,111.0,111.24,111.0,111.22,33900.0,91.1213,91.3184,91.1213,91.3019,33900.0
2006-06-02 13:30:00,111.23,111.23,111.04,111.04,35600.0,91.3102,91.3102,91.1542,91.1542,35600.0
2006-06-02 13:40:00,111.05,111.07,110.86,110.99,23400.0,91.1624,91.1788,91.0064,91.1131,23400.0
2006-06-02 13:50:00,111.0,111.02,110.9,110.98,21600.0,91.1213,91.1378,91.0393,91.1049,21600.0
2006-06-02 14:00:00,110.96,111.09,110.9,111.04,24700.0,91.0885,91.1952,91.0393,91.1542,24700.0
2006-06-02 14:10:00,111.03,111.06,110.86,110.98,53100.0,91.146,91.1706,91.0064,91.1049,53100.0
2006-06-02 14:20:00,110.98,111.03,110.86,110.87,7600.0,91.1049,91.146,91.0064,91.0146,7600.0
2006-06-02 14:30:00,110.85,111.22,110.85,111.22,22900.0,90.9982,91.3019,90.9982,91.3019,22900.0
2006-06-02 14:40:00,111.24,111.31,111.2,111.23,15000.0,91.3184,91.3758,91.2855,91.3102,15000.0
2006-06-02 14:50:00,111.24,111.3,111.19,111.26,10800.0,91.3184,91.3676,91.2773,91.3348,10800.0
2006-06-02 15:00:00,111.23,111.24,110.99,111.13,23900.0,91.3102,91.3184,91.1131,91.2281,23900.0
2006-06-02 15:10:00,111.13,111.22,111.09,111.18,11200.0,91.2281,91.3019,91.1952,91.2691,11200.0
2006-06-02 15:20:00,111.18,111.28,111.15,111.21,8000.0,91.2691,91.3512,91.2445,91.2937,8000.0
2006-06-02 15:30:00,111.21,111.48,111.15,111.2,37400.0,91.2937,91.5154,91.2445,91.2855,37400.0
2006-06-02 15:40:00,111.2,111.39,111.07,111.08,28400.0,91.2855,91.4415,91.1788,91.187,28400.0
2006-06-02 15:50:00,111.08,111.15,110.86,111.12,45900.0,91.187,91.2445,91.0064,91.2199,45900.0
2006-06-05 09:30:00,110.4,110.59,110.08,110.11,51900.0,90.6288,90.7848,90.3661,90.3907,51900.0
2006-06-05 09:40:00,110.1,110.5,110.1,110.35,15800.0,90.3825,90.7109,90.3825,90.5878,15800.0
2006-06-05 09:50:00,110.37,110.54,110.28,110.43,19600.0,90.6042,90.7437,90.5303,90.6534,19600.0
2006-06-05 10:00:00,110.38,110.49,110.2,110.43,34500.0,90.6124,90.7027,90.4646,90.6534,34500.0
2006-06-05 10:10:00,110.43,110.66,110.28,110.6,16800.0,90.6534,90.8422,90.5303,90.793,16800.0
2006-06-05 10:20:00,110.66,110.86,110.58,110.58,17800.0,90.8422,91.0064,90.7766,90.7766,17800.0
2006-06-05 10:30:00,110.58,110.81,110.58,110.81,15000.0,90.7766,90.9654,90.7766,90.9654,15000.0
2006-06-05 10:40:00,110.78,110.8,110.58,110.72,13200.0,90.9407,90.9572,90.7766,90.8915,13200.0
2006-06-05 10:50:00,110.66,110.79,110.64,110.67,11300.0,90.8422,90.949,90.8258,90.8504,11300.0
2006-06-05 11:00:00,110.67,110.75,110.6,110.68,13700.0,90.8504,90.9161,90.793,90.8587,13700.0
2006-06-05 11:10:00,110.7,110.9,110.69,110.81,17400.0,90.8751,91.0393,90.8669,90.9654,17400.0
2006-06-05 11:20:00,110.77,110.89,110.73,110.81,12000.0,90.9325,91.031,90.8997,90.9654,12000.0
2006-06-05 11:30:00,110.73,110.75,110.61,110.62,10000.0,90.8997,90.9161,90.8012,90.8094,10000.0
2006-06-05 11:40:00,110.65,110.75,110.64,110.72,9500.0,90.834,90.9161,90.8258,90.8915,9500.0
2006-06-05 11:50:00,110.72,110.76,110.69,110.74,11100.0,90.8915,90.9243,90.8669,90.9079,11100.0
2006-06-05 12:00:00,110.73,110.76,110.65,110.65,30600.0,90.8997,90.9243,90.834,90.834,30600.0
2006-06-05 12:10:00,110.68,110.85,110.64,110.85,20100.0,90.8587,90.9982,90.8258,90.9982,20100.0
2006-06-05 12:20:00,110.85,110.86,110.7,110.7,14300.0,90.9982,91.0064,90.8751,90.8751,14300.0
2006-06-05 12:30:00,110.69,110.87,110.66,110.8,14600.0,90.8669,91.0146,90.8422,90.9572,14600.0
2006-06-05 12:40:00,110.76,110.84,110.74,110.78,8300.0,90.9243,90.99,90.9079,90.9407,8300.0
2006-06-05 12:50:00,110.78,110.85,110.73,110.74,4900.0,90.9407,90.9982,90.8997,90.9079,4900.0
2006-06-05 13:00:00,110.74,110.75,110.65,110.73,9300.0,90.9079,90.9161,90.834,90.8997,9300.0
2006-06-05 13:10:00,110.65,110.72,110.56,110.65,12700.0,90.834,90.8915,90.7601,90.834,12700.0
2006-06-05 13:20:00,110.64,110.66,110.47,110.66,10600.0,90.8258,90.8422,90.6863,90.8422,10600.0
2006-06-05 13:30:00,110.7,110.85,110.7,110.77,9000.0,90.8751,90.9982,90.8751,90.9325,9000.0
2006-06-05 13:40:00,110.76,110.79,110.68,110.72,7900.0,90.9243,90.949,90.8587,90.8915,7900.0
2006-06-05 13:50:00,110.72,110.96,110.72,110.85,15300.0,90.8915,91.0885,90.8915,90.9982,15300.0
2006-06-05 14:00:00,110.84,110.84,110.47,110.47,21300.0,90.99,90.99,90.6863,90.6863,21300.0
2006-06-05 14:10:00,110.46,110.46,110.08,110.08,35500.0,90.6781,90.6781,90.3661,90.3661,35500.0
2006-06-05 14:20:00,110.12,110.22,110.0,110.13,31200.0,90.3989,90.481,90.3004,90.4072,31200.0
2006-06-05 14:30:00,110.09,110.1,109.48,109.48,48000.0,90.3743,90.3825,89.8736,89.8736,48000.0
2006-06-05 14:40:00,109.43,109.69,109.41,109.63,36500.0,89.8325,90.0459,89.8161,89.9967,36500.0
2006-06-05 14:50:00,109.59,109.61,109.33,109.34,47200.0,89.9639,89.9803,89.7504,89.7586,47200.0
2006-06-05 15:00:00,109.35,109.35,108.8,108.86,104000.0,89.7668,89.7668,89.3153,89.3646,104000.0
2006-06-05 15:10:00,108.86,108.86,108.51,108.6,78900.0,89.3646,89.3646,89.0773,89.1512,78900.0
2006-06-05 15:20:00,108.59,108.63,108.44,108.45,65900.0,89.1429,89.1758,89.0198,89.028,65900.0
2006-06-05 15:30:00,108.42,108.63,108.3,108.52,74400.0,89.0034,89.1758,88.9049,89.0855,74400.0
2006-06-05 15:40:00,108.52,108.53,107.59,107.59,89100.0,89.0855,89.0937,88.322,88.322,89100.0
2006-06-05 15:50:00,107.6,107.83,107.59,107.71,165500.0,88.3302,88.5191,88.322,88.4205,165500.0
2006-06-06 09:30:00,107.99,108.53,107.82,108.04,53900.0,88.6504,89.0937,88.5108,88.6914,53900.0
2006-06-06 09:40:00,108.01,108.07,107.3,107.3,50000.0,88.6668,88.7161,88.084,88.084,50000.0
2006-06-06 09:50:00,107.31,107.54,106.9,106.9,56800.0,88.0922,88.281,87.7556,87.7556,56800.0
2006-06-06 10:00:00,106.93,107.0,106.37,106.89,88000.0,87.7802,87.8377,87.3205,87.7474,88000.0
2006-06-06 10:10:00,106.85,106.93,106.63,106.63,47000.0,87.7146,87.7802,87.534,87.534,47000.0
2006-06-06 10:20:00,106.63,107.28,106.62,107.28,43600.0,87.534,88.0675,87.5257,88.0675,43600.0
2006-06-06 10:30:00,107.28,107.45,107.12,107.12,38100.0,88.0675,88.2071,87.9362,87.9362,38100.0
2006-06-06 10:40:00,107.11,107.19,106.93,106.99,31800.0,87.928,87.9937,87.7802,87.8295,31800.0
2006-06-06 10:50:00,107.01,107.12,106.98,107.07,19200.0,87.8459,87.9362,87.8213,87.8952,19200.0
2006-06-06 11:00:00,107.07,107.22,106.71,106.76,28400.0,87.8952,88.0183,87.5996,87.6407,28400.0
2006-06-06 11:10:00,106.73,106.73,106.4,106.6,69400.0,87.616,87.616,87.3451,87.5093,69400.0
2006-06-06 11:20:00,106.62,106.74,106.56,106.69,56700.0,87.5257,87.6243,87.4765,87.5832,56700.0
2006-06-06 11:30:00,106.72,106.9,106.64,106.68,49400.0,87.6078,87.7556,87.5422,87.575,49400.0
2006-06-06 11:40:00,106.68,106.68,106.33,106.6,23500.0,87.575,87.575,87.2877,87.5093,23500.0
2006-06-06 11:50:00,106.61,106.63,106.29,106.31,15900.0,87.5175,87.534,87.2548,87.2713,15900.0
2006-06-06 12:00:00,106.31,106.34,106.25,106.27,25100.0,87.2713,87.2959,87.222,87.2384,25100.0
2006-06-06 12:10:00,106.27,106.79,106.23,106.71,42500.0,87.2384,87.6653,87.2056,87.5996,42500.0
2006-06-06 12:20:00,106.71,106.71,106.56,106.57,38600.0,87.5996,87.5996,87.4765,87.4847,38600.0
2006-06-06 12:30:00,106.57,106.81,106.55,106.77,32200.0,87.4847,87.6817,87.4683,87.6489,32200.0
2006-06-06 12:40:00,106.77,107.3,106.76,107.09,56200.0,87.6489,88.084,87.6407,87.9116,56200.0
2006-06-06 12:50:00,107.07,107.69,106.71,107.58,27300.0,87.8952,88.4041,87.5996,88.3138,27300.0
2006-06-06 13:00:00,107.55,107.57,107.35,107.46,25600.0,88.2892,88.3056,88.125,88.2153,25600.0
2006-06-06 13:10:00,107.42,107.43,107.23,107.26,27500.0,88.1825,88.1907,88.0265,88.0511,27500.0
2006-06-06 13:20:00,107.26,107.75,107.26,107.47,35900.0,88.0511,88.4534,88.0511,88.2235,35900.0
2006-06-06 13:30:00,107.52,107.65,107.47,107.55,33200.0,88.2646,88.3713,88.2235,88.2892,33200.0
2006-06-06 13:40:00,107.51,107.52,107.2,107.29,25100.0,88.2564,88.2646,88.0019,88.0758,25100.0
2006-06-06 13:50:00,107.31,107.5,107.21,107.5,25000.0,88.0922,88.2481,88.0101,88.2481,25000.0
2006-06-06 14:00:00,107.49,107.54,107.36,107.38,17400.0,88.2399,88.281,88.1332,88.1496,17400.0
2006-06-06 14:10:00,107.42,107.5,107.25,107.46,25300.0,88.1825,88.2481,88.0429,88.2153,25300.0
2006-06-06 14:20:00,107.43,107.68,107.43,107.56,19400.0,88.1907,88.3959,88.1907,88.2974,19400.0
2006-06-06 14:30:00,107.5,107.93,107.5,107.93,42700.0,88.2481,88.6011,88.2481,88.6011,42700.0
2006-06-06 14:40:00,107.93,108.0,107.25,107.46,50100.0,88.6011,88.6586,88.0429,88.2153,50100.0
2006-06-06 14:50:00,107.46,107.52,107.27,107.28,17300.0,88.2153,88.2646,88.0593,88.0675,17300.0
2006-06-06 15:00:00,107.29,107.73,107.29,107.72,38700.0,88.0758,88.437,88.0758,88.4288,38700.0
2006-06-06 15:10:00,107.72,107.8,107.47,107.47,48300.0,88.4288,88.4944,88.2235,88.2235,48300.0
2006-06-06 15:20:00,107.48,107.63,107.48,107.63,14300.0,88.2317,88.3549,88.2317,88.3549,14300.0
2006-06-06 15:30:00,107.65,107.89,107.53,107.89,46700.0,88.3713,88.5683,88.2728,88.5683,46700.0
2006-06-06 15:40:00,107.79,108.4,107.79,108.18,102500.0,88.4862,88.987,88.4862,88.8064,102500.0
2006-06-06 15:50:00,108.17,108.23,108.06,108.22,83300.0,88.7982,88.8474,88.7079,88.8392,83300.0
2006-06-07 09:30:00,109.22,110.4,108.54,109.08,54500.0,89.6601,90.6288,89.1019,89.5452,54500.0
2006-06-07 09:40:00,109.08,109.36,108.68,108.68,65300.0,89.5452,89.775,89.2168,89.2168,65300.0
2006-06-07 09:50:00,108.68,108.98,108.55,108.97,47100.0,89.2168,89.4631,89.1101,89.4549,47100.0
2006-06-07 10:00:00,109.0,109.93,109.0,109.78,53300.0,89.4795,90.243,89.4795,90.1198,53300.0
2006-06-07 10:10:00,109.78,109.98,109.66,109.86,51100.0,90.1198,90.284,90.0213,90.1855,51100.0
2006-06-07 10:20:00,109.85,110.13,109.7,110.03,34900.0,90.1773,90.4072,90.0542,90.3251,34900.0
2006-06-07 10:30:00,110.02,110.17,109.41,109.41,47300.0,90.3168,90.44,89.8161,89.8161,47300.0
2006-06-07 10:40:00,109.41,109.48,109.0,109.1,29700.0,89.8161,89.8736,89.4795,89.5616,29700.0
2006-06-07 10:50:00,109.07,109.21,108.93,109.21,30600.0,89.537,89.6519,89.4221,89.6519,30600.0
2006-06-07 11:00:00,109.21,109.32,108.96,109.09,33800.0,89.6519,89.7422,89.4467,89.5534,33800.0
2006-06-07 11:10:00,109.09,109.31,109.07,109.23,16400.0,89.5534,89.734,89.537,89.6683,16400.0
2006-06-07 11:20:00,109.22,109.27,109.08,109.08,8200.0,89.6601,89.7012,89.5452,89.5452,8200.0
2006-06-07 11:30:00,109.11,109.25,109.05,109.24,11800.0,89.5698,89.6847,89.5206,89.6765,11800.0
2006-06-07 11:40:00,109.27,109.41,109.27,109.36,16200.0,89.7012,89.8161,89.7012,89.775,16200.0
2006-06-07 11:50:00,109.32,109.91,109.32,109.86,30300.0,89.7422,90.2265,89.7422,90.1855,30300.0
2006-06-07 12:00:00,109.91,110.16,109.89,110.15,64400.0,90.2265,90.4318,90.2101,90.4236,64400.0
2006-06-07 12:10:00,110.12,110.19,109.92,109.97,21500.0,90.3989,90.4564,90.2348,90.2758,21500.0
2006-06-07 12:20:00,109.97,110.02,109.85,109.88,13600.0,90.2758,90.3168,90.1773,90.2019,13600.0
2006-06-07 12:30:00,109.91,109.91,109.61,109.64,24300.0,90.2265,90.2265,89.9803,90.0049,24300.0
2006-06-07 12:40:00,109.64,109.76,109.57,109.58,27100.0,90.0049,90.1034,89.9474,89.9556,27100.0
2006-06-07 12:50:00,109.59,109.59,109.39,109.49,13400.0,89.9639,89.9639,89.7997,89.8818,13400.0
2006-06-07 13:00:00,109.49,109.49,109.28,109.34,27000.0,89.8818,89.8818,89.7094,89.7586,27000.0
2006-06-07 13:10:00,109.36,109.68,109.36,109.64,43100.0,89.775,90.0377,89.775,90.0049,43100.0
2006-06-07 13:20:00,109.62,109.69,109.58,109.6,32800.0,89.9885,90.0459,89.9556,89.9721,32800.0
2006-06-07 13:30:00,109.64,109.71,109.58,109.71,63800.0,90.0049,90.0624,89.9556,90.0624,63800.0
2006-06-07 13:40:00,109.73,109.74,109.39,109.45,80100.0,90.0788,90.087,89.7997,89.8489,80100.0
2006-06-07 13:50:00,109.42,109.73,109.39,109.71,30100.0,89.8243,90.0788,89.7997,90.0624,30100.0
2006-06-07 14:00:00,109.71,109.71,109.36,109.36,52000.0,90.0624,90.0624,89.775,89.775,52000.0
2006-06-07 14:10:00,109.33,109.79,109.3,109.5,42600.0,89.7504,90.128,89.7258,89.89,42600.0
2006-06-07 14:20:00,109.5,109.83,109.4,109.72,21700.0,89.89,90.1609,89.8079,90.0706,21700.0
2006-06-07 14:30:00,109.68,109.82,109.65,109.72,13300.0,90.0377,90.1527,90.0131,90.0706,13300.0
2006-06-07 14:40:00,109.73,109.73,109.34,109.37,13700.0,90.0788,90.0788,89.7586,89.7833,13700.0
2006-06-07 14:50:00,109.37,109.51,109.31,109.48,20900.0,89.7833,89.8982,89.734,89.8736,20900.0
2006-06-07 15:00:00,109.49,109.69,109.41,109.46,34800.0,89.8818,90.0459,89.8161,89.8571,34800.0
2006-06-07 15:10:00,109.46,109.46,109.11,109.15,38100.0,89.8571,89.8571,89.5698,89.6027,38100.0
2006-06-07 15:20:00,109.15,109.25,108.59,108.62,58300.0,89.6027,89.6847,89.1429,89.1676,58300.0
2006-06-07 15:30:00,108.61,108.72,108.54,108.54,57300.0,89.1594,89.2497,89.1019,89.1019,57300.0
2006-06-07 15:40:00,108.52,108.55,107.87,107.87,82900.0,89.0855,89.1101,88.5519,88.5519,82900.0
2006-06-07 15:50:00,107.87,107.88,107.68,107.68,205100.0,88.5519,88.5601,88.3959,88.3959,205100.0
2006-06-08 09:30:00,107.66,107.66,106.75,107.19,86700.0,88.4533,88.4533,87.7057,88.0672,86700.0
2006-06-08 09:40:00,107.18,107.93,107.18,107.76,41000.0,88.0589,88.6751,88.0589,88.5355,41000.0
2006-06-08 09:50:00,107.77,107.78,107.23,107.37,70500.0,88.5437,88.5519,88.1,88.215,70500.0
2006-06-08 10:00:00,107.28,107.38,106.86,106.98,77400.0,88.1411,88.2233,87.796,87.8946,77400.0
2006-06-08 10:10:00,107.0,107.04,106.55,106.72,42100.0,87.9111,87.9439,87.5413,87.681,42100.0
2006-06-08 10:20:00,106.72,106.88,106.22,106.22,62700.0,87.681,87.8125,87.2702,87.2702,62700.0
2006-06-08 10:30:00,106.22,106.41,105.84,106.1,69400.0,87.2702,87.4263,86.958,87.1716,69400.0
2006-06-08 10:40:00,106.2,106.2,105.81,106.03,44900.0,87.2538,87.2538,86.9334,87.1141,44900.0
2006-06-08 10:50:00,106.01,106.06,105.57,105.83,64700.0,87.0977,87.1388,86.7362,86.9498,64700.0
2006-06-08 11:00:00,105.86,106.12,105.81,106.01,84800.0,86.9744,87.188,86.9334,87.0977,84800.0
2006-06-08 11:10:00,106.01,106.18,105.21,105.23,48700.0,87.0977,87.2373,86.4404,86.4568,48700.0
2006-06-08 11:20:00,105.23,105.46,104.55,105.46,154900.0,86.4568,86.6458,85.8981,86.6458,154900.0
2006-06-08 11:30:00,105.45,105.46,105.03,105.41,46000.0,86.6376,86.6458,86.2925,86.6047,46000.0
2006-06-08 11:40:00,105.42,105.53,104.72,104.94,69200.0,86.6129,86.7033,86.0378,86.2186,69200.0
2006-06-08 11:50:00,104.86,104.94,104.57,104.79,70000.0,86.1528,86.2186,85.9146,86.0953,70000.0
2006-06-08 12:00:00,104.79,105.28,104.77,105.2,61100.0,86.0953,86.4979,86.0789,86.4322,61100.0
2006-06-08 12:10:00,105.23,105.96,105.23,105.57,56200.0,86.4568,87.0566,86.4568,86.7362,56200.0
2006-06-08 12:20:00,105.7,105.96,105.52,105.83,35800.0,86.843,87.0566,86.6951,86.9498,35800.0
2006-06-08 12:30:00,105.76,105.97,105.65,105.93,27700.0,86.8923,87.0648,86.8019,87.0319,27700.0
2006-06-08 12:40:00,105.93,106.24,105.8,106.19,40500.0,87.0319,87.2866,86.9251,87.2456,40500.0
2006-06-08 12:50:00,106.24,106.41,106.0,106.1,39100.0,87.2866,87.4263,87.0895,87.1716,39100.0
2006-06-08 13:00:00,106.11,106.14,105.56,105.68,30700.0,87.1798,87.2045,86.728,86.8265,30700.0
2006-06-08 13:10:00,105.69,105.97,105.51,105.76,32900.0,86.8348,87.0648,86.6869,86.8923,32900.0
2006-06-08 13:20:00,105.82,105.95,105.74,105.95,19900.0,86.9416,87.0484,86.8758,87.0484,19900.0
2006-06-08 13:30:00,105.96,106.3,105.94,106.19,37100.0,87.0566,87.3359,87.0402,87.2456,37100.0
2006-06-08 13:40:00,106.23,106.62,106.23,106.3,32700.0,87.2784,87.5988,87.2784,87.3359,32700.0
2006-06-08 13:50:00,106.25,106.89,106.18,106.89,59300.0,87.2949,87.8207,87.2373,87.8207,59300.0
2006-06-08 14:00:00,106.91,106.94,106.63,106.66,48000.0,87.8371,87.8618,87.6071,87.6317,48000.0
2006-06-08 14:10:00,106.63,106.98,106.62,106.9,41200.0,87.6071,87.8946,87.5988,87.8289,41200.0
2006-06-08 14:20:00,106.9,107.12,106.84,107.03,61300.0,87.8289,88.0096,87.7796,87.9357,61300.0
2006-06-08 14:30:00,107.05,107.45,106.97,107.44,41400.0,87.9521,88.2808,87.8864,88.2726,41400.0
2006-06-08 14:40:00,107.45,107.46,106.97,107.12,41700.0,88.2808,88.289,87.8864,88.0096,41700.0
2006-06-08 14:50:00,107.12,107.12,106.65,106.78,45300.0,88.0096,88.0096,87.6235,87.7303,45300.0
2006-06-08 15:00:00,106.8,107.13,106.8,107.13,72300.0,87.7467,88.0179,87.7467,88.0179,72300.0
2006-06-08 15:10:00,107.23,107.77,107.13,107.47,72500.0,88.1,88.5437,88.0179,88.2972,72500.0
2006-06-08 15:20:00,107.47,107.47,107.04,107.34,35100.0,88.2972,88.2972,87.9439,88.1904,35100.0
2006-06-08 15:30:00,107.36,107.92,107.36,107.92,50600.0,88.2068,88.6669,88.2068,88.6669,50600.0
2006-06-08 15:40:00,107.92,107.92,107.5,107.55,51100.0,88.6669,88.6669,88.3219,88.3629,51100.0
2006-06-08 15:50:00,107.55,107.75,107.41,107.71,66800.0,88.3629,88.5273,88.2479,88.4944,66800.0
2006-06-09 09:30:00,107.88,108.28,107.88,108.23,56400.0,88.6341,88.9627,88.6341,88.9216,56400.0
2006-06-09 09:40:00,108.23,108.24,107.59,107.69,84400.0,88.9216,88.9298,88.3958,88.478,84400.0
2006-06-09 09:50:00,107.69,107.8,107.5,107.65,24400.0,88.478,88.5683,88.3219,88.4451,24400.0
2006-06-09 10:00:00,107.65,107.7,107.37,107.6,36700.0,88.4451,88.4862,88.215,88.404,36700.0
2006-06-09 10:10:00,107.62,107.8,107.5,107.76,23400.0,88.4204,88.5683,88.3219,88.5355,23400.0
2006-06-09 10:20:00,107.82,108.41,107.81,108.33,52700.0,88.5848,89.0695,88.5765,89.0038,52700.0
2006-06-09 10:30:00,108.35,108.35,107.9,108.18,27000.0,89.0202,89.0202,88.6505,88.8805,27000.0
2006-06-09 10:40:00,108.2,108.31,108.09,108.13,21100.0,88.897,88.9873,88.8066,88.8395,21100.0
2006-06-09 10:50:00,108.13,108.14,107.72,107.73,30300.0,88.8395,88.8477,88.5026,88.5108,30300.0
2006-06-09 11:00:00,107.72,108.02,107.69,107.97,46700.0,88.5026,88.7491,88.478,88.708,46700.0
2006-06-09 11:10:00,107.98,107.98,107.78,107.83,11600.0,88.7162,88.7162,88.5519,88.593,11600.0
2006-06-09 11:20:00,107.83,108.11,107.82,108.08,27900.0,88.593,88.823,88.5848,88.7984,27900.0
2006-06-09 11:30:00,108.08,108.15,107.7,107.71,17100.0,88.7984,88.8559,88.4862,88.4944,17100.0
2006-06-09 11:40:00,107.71,107.71,107.14,107.18,21500.0,88.4944,88.4944,88.0261,88.0589,21500.0
2006-06-09 11:50:00,107.18,107.18,106.87,107.07,24200.0,88.0589,88.0589,87.8042,87.9686,24200.0
2006-06-09 12:00:00,107.1,107.39,107.04,107.34,20700.0,87.9932,88.2315,87.9439,88.1904,20700.0
2006-06-09 12:10:00,107.34,107.38,107.11,107.14,26400.0,88.1904,88.2233,88.0014,88.0261,26400.0
2006-06-09 12:20:00,107.15,107.23,106.88,106.93,17700.0,88.0343,88.1,87.8125,87.8535,17700.0
2006-06-09 12:30:00,106.93,107.13,106.88,107.08,21600.0,87.8535,88.0179,87.8125,87.9768,21600.0
2006-06-09 12:40:00,107.13,107.16,106.83,106.87,13700.0,88.0179,88.0425,87.7714,87.8042,13700.0
2006-06-09 12:50:00,106.88,106.88,106.56,106.68,23800.0,87.8125,87.8125,87.5496,87.6481,23800.0
2006-06-09 13:00:00,106.68,106.75,106.5,106.65,21000.0,87.6481,87.7057,87.5003,87.6235,21000.0
2006-06-09 13:10:00,106.69,106.75,106.36,106.39,29400.0,87.6564,87.7057,87.3852,87.4099,29400.0
2006-06-09 13:20:00,106.36,106.53,106.26,106.46,20800.0,87.3852,87.5249,87.3031,87.4674,20800.0
2006-06-09 13:30:00,106.45,106.73,106.4,106.69,17300.0,87.4592,87.6892,87.4181,87.6564,17300.0
2006-06-09 13:40:00,106.69,106.84,106.67,106.83,11600.0,87.6564,87.7796,87.6399,87.7714,11600.0
2006-06-09 13:50:00,106.83,107.01,106.83,106.95,32400.0,87.7714,87.9193,87.7714,87.87,32400.0
2006-06-09 14:00:00,106.95,107.17,106.93,107.08,20800.0,87.87,88.0507,87.8535,87.9768,20800.0
2006-06-09 14:10:00,107.09,107.2,107.02,107.04,14700.0,87.985,88.0754,87.9275,87.9439,14700.0
2006-06-09 14:20:00,107.05,107.15,106.96,107.14,29300.0,87.9521,88.0343,87.8782,88.0261,29300.0
2006-06-09 14:30:00,107.14,107.23,107.04,107.04,19100.0,88.0261,88.1,87.9439,87.9439,19100.0
2006-06-09 14:40:00,107.04,107.1,106.98,107.08,11300.0,87.9439,87.9932,87.8946,87.9768,11300.0
2006-06-09 14:50:00,107.07,107.2,106.96,106.99,29900.0,87.9686,88.0754,87.8782,87.9028,29900.0
2006-06-09 15:00:00,106.95,106.95,106.68,106.8,33700.0,87.87,87.87,87.6481,87.7467,33700.0
2006-06-09 15:10:00,106.8,106.87,106.6,106.66,34500.0,87.7467,87.8042,87.5824,87.6317,34500.0
2006-06-09 15:20:00,106.66,106.77,106.5,106.77,34600.0,87.6317,87.7221,87.5003,87.7221,34600.0
2006-06-09 15:30:00,106.77,106.96,106.77,106.95,57700.0,87.7221,87.8782,87.7221,87.87,57700.0
2006-06-09 15:40:00,106.95,107.03,106.94,107.01,48000.0,87.87,87.9357,87.8618,87.9193,48000.0
2006-06-09 15:50:00,107.01,107.01,106.44,106.44,92100.0,87.9193,87.9193,87.451,87.451,92100.0
2006-06-12 09:30:00,106.31,106.89,106.31,106.74,37000.0,87.3442,87.8207,87.3442,87.6974,37000.0
2006-06-12 09:40:00,106.65,107.25,106.65,107.0,21400.0,87.6235,88.1165,87.6235,87.9111,21400.0
2006-06-12 09:50:00,106.98,107.03,106.77,106.79,17900.0,87.8946,87.9357,87.7221,87.7385,17900.0
2006-06-12 10:00:00,106.74,106.75,106.1,106.27,29400.0,87.6974,87.7057,87.1716,87.3113,29400.0
2006-06-12 10:10:00,106.25,106.25,105.64,105.69,24500.0,87.2949,87.2949,86.7937,86.8348,24500.0
2006-06-12 10:20:00,105.68,105.85,105.64,105.69,20600.0,86.8265,86.9662,86.7937,86.8348,20600.0
2006-06-12 10:30:00,105.66,106.02,105.65,106.0,23700.0,86.8101,87.1059,86.8019,87.0895,23700.0
2006-06-12 10:40:00,106.01,106.38,106.01,106.15,46900.0,87.0977,87.4017,87.0977,87.2127,46900.0
2006-06-12 10:50:00,106.14,106.23,106.0,106.13,41800.0,87.2045,87.2784,87.0895,87.1963,41800.0
2006-06-12 11:00:00,106.09,106.09,105.71,105.95,29300.0,87.1634,87.1634,86.8512,87.0484,29300.0
2006-06-12 11:10:00,105.95,106.19,105.84,105.89,26900.0,87.0484,87.2456,86.958,86.9991,26900.0
2006-06-12 11:20:00,105.89,106.01,105.73,105.96,14500.0,86.9991,87.0977,86.8676,87.0566,14500.0
2006-06-12 11:30:00,106.01,106.41,105.97,106.33,30500.0,87.0977,87.4263,87.0648,87.3606,30500.0
2006-06-12 11:40:00,106.27,106.5,106.26,106.5,20500.0,87.3113,87.5003,87.3031,87.5003,20500.0
2006-06-12 11:50:00,106.54,106.75,106.54,106.67,21700.0,87.5331,87.7057,87.5331,87.6399,21700.0
2006-06-12 12:00:00,106.68,106.89,106.67,106.79,23800.0,87.6481,87.8207,87.6399,87.7385,23800.0
2006-06-12 12:10:00,106.81,106.87,106.65,106.87,9100.0,87.755,87.8042,87.6235,87.8042,9100.0
2006-06-12 12:20:00,106.87,106.97,106.69,106.88,26900.0,87.8042,87.8864,87.6564,87.8125,26900.0
2006-06-12 12:30:00,106.92,107.02,106.8,106.8,20400.0,87.8453,87.9275,87.7467,87.7467,20400.0
2006-06-12 12:40:00,106.79,106.93,106.7,106.86,19300.0,87.7385,87.8535,87.6646,87.796,19300.0
2006-06-12 12:50:00,106.84,107.0,106.84,106.97,9700.0,87.7796,87.9111,87.7796,87.8864,9700.0
2006-06-12 13:00:00,106.97,107.03,106.81,107.03,20100.0,87.8864,87.9357,87.755,87.9357,20100.0
2006-06-12 13:10:00,107.02,107.04,106.91,106.92,5300.0,87.9275,87.9439,87.8371,87.8453,5300.0
2006-06-12 13:20:00,106.86,107.03,106.85,106.86,14900.0,87.796,87.9357,87.7878,87.796,14900.0
2006-06-12 13:30:00,106.88,106.95,106.71,106.74,18300.0,87.8125,87.87,87.6728,87.6974,18300.0
2006-06-12 13:40:00,106.74,106.79,106.68,106.72,17000.0,87.6974,87.7385,87.6481,87.681,17000.0
2006-06-12 13:50:00,106.65,106.81,106.48,106.79,30400.0,87.6235,87.755,87.4838,87.7385,30400.0
2006-06-12 14:00:00,106.8,106.91,106.45,106.46,23900.0,87.7467,87.8371,87.4592,87.4674,23900.0
2006-06-12 14:10:00,106.49,106.66,106.38,106.42,22500.0,87.492,87.6317,87.4017,87.4345,22500.0
2006-06-12 14:20:00,106.44,106.64,106.23,106.59,18000.0,87.451,87.6153,87.2784,87.5742,18000.0
2006-06-12 14:30:00,106.57,106.58,105.74,106.36,33800.0,87.5578,87.566,86.8758,87.3852,33800.0
2006-06-12 14:40:00,106.37,106.37,106.06,106.15,21600.0,87.3934,87.3934,87.1388,87.2127,21600.0
2006-06-12 14:50:00,106.17,106.2,106.03,106.09,20900.0,87.2291,87.2538,87.1141,87.1634,20900.0
2006-06-12 15:00:00,106.07,106.1,105.84,105.89,30100.0,87.147,87.1716,86.958,86.9991,30100.0
2006-06-12 15:10:00,105.89,106.02,105.73,105.73,29500.0,86.9991,87.1059,86.8676,86.8676,29500.0
2006-06-12 15:20:00,105.74,105.82,105.36,105.5,47600.0,86.8758,86.9416,86.5636,86.6787,47600.0
2006-06-12 15:30:00,105.49,105.49,105.08,105.08,64600.0,86.6704,86.6704,86.3336,86.3336,64600.0
2006-06-12 15:40:00,105.08,105.35,105.03,105.26,74000.0,86.3336,86.5554,86.2925,86.4815,74000.0
2006-06-12 15:50:00,105.25,105.28,105.15,105.16,88000.0,86.4733,86.4979,86.3911,86.3993,88000.0
2006-06-13 09:30:00,105.1,105.1,104.56,104.86,78600.0,86.35,86.35,85.9064,86.1528,78600.0
2006-06-13 09:40:00,104.82,105.47,104.78,105.4,59100.0,86.12,86.654,86.0871,86.5965,59100.0
2006-06-13 09:50:00,105.47,105.76,104.85,104.85,63700.0,86.654,86.8923,86.1446,86.1446,63700.0
2006-06-13 10:00:00,104.85,104.92,104.17,104.5,65100.0,86.1446,86.2021,85.5859,85.8571,65100.0
2006-06-13 10:10:00,104.5,104.81,104.18,104.25,55000.0,85.8571,86.1118,85.5941,85.6517,55000.0
2006-06-13 10:20:00,104.27,104.5,104.07,104.5,59900.0,85.6681,85.8571,85.5038,85.8571,59900.0
2006-06-13 10:30:00,104.52,104.59,104.14,104.18,39800.0,85.8735,85.931,85.5613,85.5941,39800.0
2006-06-13 10:40:00,104.17,104.5,104.14,104.14,33800.0,85.5859,85.8571,85.5613,85.5613,33800.0
2006-06-13 10:50:00,104.18,104.3,104.07,104.11,59500.0,85.5941,85.6927,85.5038,85.5366,59500.0
2006-06-13 11:00:00,104.1,104.11,103.74,103.91,67400.0,85.5284,85.5366,85.2326,85.3723,67400.0
2006-06-13 11:10:00,103.91,104.58,103.91,104.4,42400.0,85.3723,85.9228,85.3723,85.7749,42400.0
2006-06-13 11:20:00,104.44,104.93,104.32,104.67,30600.0,85.8078,86.2103,85.7092,85.9967,30600.0
2006-06-13 11:30:00,104.68,104.89,104.63,104.8,38800.0,86.0049,86.1775,85.9639,86.1035,38800.0
2006-06-13 11:40:00,104.8,105.29,104.63,105.23,33900.0,86.1035,86.5061,85.9639,86.4568,33900.0
2006-06-13 11:50:00,105.32,105.49,105.07,105.46,39600.0,86.5308,86.6704,86.3254,86.6458,39600.0
2006-06-13 12:00:00,105.46,105.85,105.38,105.62,68900.0,86.6458,86.9662,86.5801,86.7772,68900.0
2006-06-13 12:10:00,105.66,105.78,105.4,105.55,23400.0,86.8101,86.9087,86.5965,86.7197,23400.0
2006-06-13 12:20:00,105.49,105.59,105.12,105.16,24500.0,86.6704,86.7526,86.3664,86.3993,24500.0
2006-06-13 12:30:00,105.16,105.2,104.95,104.95,35000.0,86.3993,86.4322,86.2268,86.2268,35000.0
2006-06-13 12:40:00,104.95,105.18,104.85,105.17,40800.0,86.2268,86.4157,86.1446,86.4075,40800.0
2006-06-13 12:50:00,105.16,105.2,105.04,105.1,21700.0,86.3993,86.4322,86.3007,86.35,21700.0
2006-06-13 13:00:00,105.09,105.1,104.6,104.63,32000.0,86.3418,86.35,85.9392,85.9639,32000.0
2006-06-13 13:10:00,104.62,104.76,104.51,104.75,25200.0,85.9556,86.0707,85.8653,86.0625,25200.0
2006-06-13 13:20:00,104.75,104.75,104.42,104.49,23300.0,86.0625,86.0625,85.7913,85.8488,23300.0
2006-06-13 13:30:00,104.49,104.85,104.31,104.63,19600.0,85.8488,86.1446,85.701,85.9639,19600.0
2006-06-13 13:40:00,104.66,105.18,104.63,105.09,26900.0,85.9885,86.4157,85.9639,86.3418,26900.0
2006-06-13 13:50:00,105.11,105.35,105.02,105.19,19500.0,86.3582,86.5554,86.2843,86.424,19500.0
2006-06-13 14:00:00,105.14,105.17,105.05,105.15,20300.0,86.3829,86.4075,86.3089,86.3911,20300.0
2006-06-13 14:10:00,105.12,105.13,104.79,104.88,25400.0,86.3664,86.3747,86.0953,86.1693,25400.0
2006-06-13 14:20:00,104.87,105.06,104.61,105.01,36700.0,86.161,86.3172,85.9474,86.2761,36700.0
2006-06-13 14:30:00,105.03,105.15,104.8,104.8,39700.0,86.2925,86.3911,86.1035,86.1035,39700.0
2006-06-13 14:40:00,104.76,105.16,104.75,105.04,50100.0,86.0707,86.3993,86.0625,86.3007,50100.0
2006-06-13 14:50:00,105.04,105.25,104.68,105.25,50300.0,86.3007,86.4733,86.0049,86.4733,50300.0
2006-06-13 15:00:00,105.25,105.25,104.89,105.01,42800.0,86.4733,86.4733,86.1775,86.2761,42800.0
2006-06-13 15:10:00,105.06,105.28,105.05,105.28,85000.0,86.3172,86.4979,86.3089,86.4979,85000.0
2006-06-13 15:20:00,105.31,106.23,105.23,106.02,74000.0,86.5226,87.2784,86.4568,87.1059,74000.0
2006-06-13 15:30:00,106.0,106.56,105.9,106.51,111100.0,87.0895,87.5496,87.0073,87.5085,111100.0
2006-06-13 15:40:00,105.98,106.51,105.46,105.52,84400.0,87.073,87.5085,86.6458,86.6951,84400.0
2006-06-13 15:50:00,105.52,106.51,105.04,105.11,82400.0,86.6951,87.5085,86.3007,86.3582,82400.0
2006-06-14 09:30:00,105.19,105.19,104.65,104.78,35500.0,86.424,86.424,85.9803,86.0871,35500.0
2006-06-14 09:40:00,104.73,105.22,104.7,105.16,62200.0,86.046,86.4486,86.0214,86.3993,62200.0
2006-06-14 09:50:00,105.1,105.45,104.9,105.16,26800.0,86.35,86.6376,86.1857,86.3993,26800.0
2006-06-14 10:00:00,105.16,105.86,104.96,105.61,68900.0,86.3993,86.9744,86.235,86.769,68900.0
2006-06-14 10:10:00,105.5,105.51,105.15,105.23,29400.0,86.6787,86.6869,86.3911,86.4568,29400.0
2006-06-14 10:20:00,105.15,105.25,104.57,104.73,42600.0,86.3911,86.4733,85.9146,86.046,42600.0
2006-06-14 10:30:00,104.73,105.05,104.5,104.67,43700.0,86.046,86.3089,85.8571,85.9967,43700.0
2006-06-14 10:40:00,104.69,104.81,104.52,104.61,25300.0,86.0132,86.1118,85.8735,85.9474,25300.0
2006-06-14 10:50:00,104.6,104.68,104.39,104.45,29600.0,85.9392,86.0049,85.7667,85.816,29600.0
2006-06-14 11:00:00,104.47,104.59,104.11,104.28,26400.0,85.8324,85.931,85.5366,85.6763,26400.0
2006-06-14 11:10:00,104.29,104.93,104.29,104.82,33900.0,85.6845,86.2103,85.6845,86.12,33900.0
2006-06-14 11:20:00,104.86,104.99,104.83,104.99,20800.0,86.1528,86.2596,86.1282,86.2596,20800.0
2006-06-14 11:30:00,105.0,105.09,104.86,105.01,22800.0,86.2679,86.3418,86.1528,86.2761,22800.0
2006-06-14 11:40:00,105.01,105.13,104.95,104.95,14100.0,86.2761,86.3747,86.2268,86.2268,14100.0
2006-06-14 11:50:00,104.93,104.94,104.84,104.89,33600.0,86.2103,86.2186,86.1364,86.1775,33600.0
2006-06-14 12:00:00,104.89,104.98,104.83,104.94,45300.0,86.1775,86.2514,86.1282,86.2186,45300.0
2006-06-14 12:10:00,105.0,105.25,105.0,105.17,20100.0,86.2679,86.4733,86.2679,86.4075,20100.0
2006-06-14 12:20:00,105.17,105.17,104.85,104.86,26100.0,86.4075,86.4075,86.1446,86.1528,26100.0
2006-06-14 12:30:00,104.87,105.06,104.86,104.97,26600.0,86.161,86.3172,86.1528,86.2432,26600.0
2006-06-14 12:40:00,104.97,104.97,104.84,104.87,30500.0,86.2432,86.2432,86.1364,86.161,30500.0
2006-06-14 12:50:00,104.87,105.0,104.87,104.95,13600.0,86.161,86.2679,86.161,86.2268,13600.0
2006-06-14 13:00:00,104.95,104.95,104.62,104.63,21700.0,86.2268,86.2268,85.9556,85.9639,21700.0
2006-06-14 13:10:00,104.63,104.83,104.43,104.47,18500.0,85.9639,86.1282,85.7995,85.8324,18500.0
2006-06-14 13:20:00,104.4,104.72,104.4,104.7,21700.0,85.7749,86.0378,85.7749,86.0214,21700.0
2006-06-14 13:30:00,104.68,104.69,104.31,104.47,26600.0,86.0049,86.0132,85.701,85.8324,26600.0
2006-06-14 13:40:00,104.43,104.87,104.43,104.65,25200.0,85.7995,86.161,85.7995,85.9803,25200.0
2006-06-14 13:50:00,104.68,104.88,104.61,104.86,31900.0,86.0049,86.1693,85.9474,86.1528,31900.0
2006-06-14 14:00:00,104.86,105.4,104.78,105.27,34100.0,86.1528,86.5965,86.0871,86.4897,34100.0
2006-06-14 14:10:00,105.28,105.29,104.87,104.92,38800.0,86.4979,86.5061,86.161,86.2021,38800.0
2006-06-14 14:20:00,104.92,105.23,104.9,105.21,38800.0,86.2021,86.4568,86.1857,86.4404,38800.0
2006-06-14 14:30:00,105.21,105.28,104.91,105.04,18300.0,86.4404,86.4979,86.1939,86.3007,18300.0
2006-06-14 14:40:00,105.06,105.06,104.7,104.88,31400.0,86.3172,86.3172,86.0214,86.1693,31400.0
2006-06-14 14:50:00,104.93,105.25,104.91,105.1,36300.0,86.2103,86.4733,86.1939,86.35,36300.0
2006-06-14 15:00:00,105.12,105.38,105.05,105.17,29100.0,86.3664,86.5801,86.3089,86.4075,29100.0
2006-06-14 15:10:00,105.2,105.28,105.03,105.22,20400.0,86.4322,86.4979,86.2925,86.4486,20400.0
2006-06-14 15:20:00,105.23,105.35,105.19,105.29,19500.0,86.4568,86.5554,86.424,86.5061,19500.0
2006-06-14 15:30:00,105.28,105.55,105.12,105.27,96800.0,86.4979,86.7197,86.3664,86.4897,96800.0
2006-06-14 15:40:00,105.23,105.52,105.07,105.45,76800.0,86.4568,86.6951,86.3254,86.6376,76800.0
2006-06-14 15:50:00,105.45,105.57,105.39,105.56,94500.0,86.6376,86.7362,86.5883,86.728,94500.0
2006-06-15 09:30:00,106.5,106.69,106.05,106.51,53700.0,87.5003,87.6564,87.1305,87.5085,53700.0
2006-06-15 09:40:00,106.54,106.95,106.39,106.91,44600.0,87.5331,87.87,87.4099,87.8371,44600.0
2006-06-15 09:50:00,106.93,107.08,106.78,106.98,40600.0,87.8535,87.9768,87.7303,87.8946,40600.0
2006-06-15 10:00:00,106.98,107.09,106.59,106.9,40600.0,87.8946,87.985,87.5742,87.8289,40600.0
2006-06-15 10:10:00,106.9,107.27,106.76,107.26,47000.0,87.8289,88.1329,87.7139,88.1247,47000.0
2006-06-15 10:20:00,107.28,107.31,107.13,107.13,15100.0,88.1411,88.1657,88.0179,88.0179,15100.0
2006-06-15 10:30:00,107.14,107.27,107.03,107.12,38800.0,88.0261,88.1329,87.9357,88.0096,38800.0
2006-06-15 10:40:00,107.13,107.6,107.13,107.54,38400.0,88.0179,88.404,88.0179,88.3547,38400.0
2006-06-15 10:50:00,107.53,107.65,107.35,107.35,21900.0,88.3465,88.4451,88.1986,88.1986,21900.0
2006-06-15 11:00:00,107.41,107.48,107.25,107.28,9500.0,88.2479,88.3054,88.1165,88.1411,9500.0
2006-06-15 11:10:00,107.27,107.4,107.18,107.34,14500.0,88.1329,88.2397,88.0589,88.1904,14500.0
2006-06-15 11:20:00,107.39,107.63,107.38,107.57,40200.0,88.2315,88.4287,88.2233,88.3794,40200.0
2006-06-15 11:30:00,107.61,107.65,107.53,107.64,29000.0,88.4122,88.4451,88.3465,88.4369,29000.0
2006-06-15 11:40:00,107.63,107.69,107.57,107.64,14300.0,88.4287,88.478,88.3794,88.4369,14300.0
2006-06-15 11:50:00,107.64,107.85,107.64,107.79,30900.0,88.4369,88.6094,88.4369,88.5601,30900.0
2006-06-15 12:00:00,107.79,107.8,107.66,107.8,31000.0,88.5601,88.5683,88.4533,88.5683,31000.0
2006-06-15 12:10:00,107.81,107.82,107.68,107.72,28000.0,88.5765,88.5848,88.4697,88.5026,28000.0
2006-06-15 12:20:00,107.72,107.72,107.59,107.7,23100.0,88.5026,88.5026,88.3958,88.4862,23100.0
2006-06-15 12:30:00,107.7,108.21,107.7,108.2,52600.0,88.4862,88.9052,88.4862,88.897,52600.0
2006-06-15 12:40:00,108.2,108.59,108.19,108.58,78600.0,88.897,89.2174,88.8888,89.2092,78600.0
2006-06-15 12:50:00,108.55,108.77,108.53,108.61,46300.0,89.1845,89.3653,89.1681,89.2338,46300.0
2006-06-15 13:00:00,108.63,108.77,108.32,108.4,55300.0,89.2503,89.3653,88.9956,89.0613,55300.0
2006-06-15 13:10:00,108.41,108.51,108.38,108.48,18100.0,89.0695,89.1517,89.0449,89.127,18100.0
2006-06-15 13:20:00,108.46,108.47,108.33,108.36,20200.0,89.1106,89.1188,89.0038,89.0284,20200.0
2006-06-15 13:30:00,108.35,108.41,108.25,108.3,25500.0,89.0202,89.0695,88.9381,88.9791,25500.0
2006-06-15 13:40:00,108.31,108.6,108.27,108.6,34600.0,88.9873,89.2256,88.9545,89.2256,34600.0
2006-06-15 13:50:00,108.6,108.7,108.5,108.7,33200.0,89.2256,89.3078,89.1435,89.3078,33200.0
2006-06-15 14:00:00,108.7,109.15,108.66,109.13,46400.0,89.3078,89.6775,89.2749,89.6611,46400.0
2006-06-15 14:10:00,109.12,109.31,109.07,109.27,57900.0,89.6528,89.8089,89.6118,89.7761,57900.0
2006-06-15 14:20:00,109.27,109.37,109.14,109.14,36300.0,89.7761,89.8582,89.6693,89.6693,36300.0
2006-06-15 14:30:00,109.14,109.24,108.88,109.2,49100.0,89.6693,89.7514,89.4557,89.7186,49100.0
2006-06-15 14:40:00,109.2,109.4,108.85,109.08,51300.0,89.7186,89.8829,89.431,89.62,51300.0
2006-06-15 14:50:00,109.07,109.3,109.03,109.04,49000.0,89.6118,89.8007,89.5789,89.5871,49000.0
2006-06-15 15:00:00,109.07,109.11,108.96,108.98,46100.0,89.6118,89.6446,89.5214,89.5378,46100.0
2006-06-15 15:10:00,108.98,109.09,108.98,109.03,59900.0,89.5378,89.6282,89.5378,89.5789,59900.0
2006-06-15 15:20:00,109.06,109.2,108.98,108.98,42600.0,89.6035,89.7186,89.5378,89.5378,42600.0
2006-06-15 15:30:00,108.98,109.2,108.98,109.19,58700.0,89.5378,89.7186,89.5378,89.7104,58700.0
2006-06-15 15:40:00,109.22,109.74,109.22,109.67,105200.0,89.735,90.1622,89.735,90.1047,105200.0
2006-06-15 15:50:00,109.66,109.66,109.27,109.37,105400.0,90.0965,90.0965,89.7761,89.8582,105400.0
2006-06-16 09:30:00,108.98,109.36,108.95,109.14,243000.0,89.5378,89.85,89.5132,89.6693,243000.0
2006-06-16 09:40:00,109.14,109.49,109.14,109.48,44700.0,89.6693,89.9568,89.6693,89.9486,44700.0
2006-06-16 09:50:00,109.49,109.7,109.3,109.64,48400.0,89.9568,90.1294,89.8007,90.0801,48400.0
2006-06-16 10:00:00,109.6,109.64,109.38,109.38,28200.0,90.0472,90.0801,89.8665,89.8665,28200.0
2006-06-16 10:10:00,109.4,109.54,109.15,109.15,22200.0,89.8829,89.9979,89.6775,89.6775,22200.0
2006-06-16 10:20:00,109.15,109.26,109.0,109.0,20200.0,89.6775,89.7679,89.5543,89.5543,20200.0
2006-06-16 10:30:00,109.0,109.41,108.94,109.4,27500.0,89.5543,89.8911,89.505,89.8829,27500.0
2006-06-16 10:40:00,109.31,109.33,108.84,108.94,28600.0,89.8089,89.8254,89.4228,89.505,28600.0
2006-06-16 10:50:00,108.94,109.13,108.84,109.02,18200.0,89.505,89.6611,89.4228,89.5707,18200.0
2006-06-16 11:00:00,109.02,109.34,109.01,109.21,22300.0,89.5707,89.8336,89.5625,89.7268,22300.0
2006-06-16 11:10:00,109.19,109.2,109.02,109.14,13500.0,89.7104,89.7186,89.5707,89.6693,13500.0
2006-06-16 11:20:00,109.14,109.15,108.63,108.75,29200.0,89.6693,89.6775,89.2503,89.3489,29200.0
2006-06-16 11:30:00,108.77,108.85,108.69,108.83,22100.0,89.3653,89.431,89.2996,89.4146,22100.0
2006-06-16 11:40:00,108.84,109.03,108.79,108.92,13500.0,89.4228,89.5789,89.3817,89.4885,13500.0
2006-06-16 11:50:00,108.92,109.01,108.77,108.89,71600.0,89.4885,89.5625,89.3653,89.4639,71600.0
2006-06-16 12:00:00,108.88,109.18,108.87,109.17,20100.0,89.4557,89.7021,89.4474,89.6939,20100.0
2006-06-16 12:10:00,109.2,109.26,108.59,108.6,28400.0,89.7186,89.7679,89.2174,89.2256,28400.0
2006-06-16 12:20:00,108.62,108.77,108.62,108.7,16400.0,89.242,89.3653,89.242,89.3078,16400.0
2006-06-16 12:30:00,108.71,108.79,108.53,108.73,16800.0,89.316,89.3817,89.1681,89.3324,16800.0
2006-06-16 12:40:00,108.74,108.83,108.53,108.6,23400.0,89.3406,89.4146,89.1681,89.2256,23400.0
2006-06-16 12:50:00,108.59,108.92,108.59,108.87,17800.0,89.2174,89.4885,89.2174,89.4474,17800.0
2006-06-16 13:00:00,108.89,109.1,108.83,109.01,22200.0,89.4639,89.6364,89.4146,89.5625,22200.0
2006-06-16 13:10:00,108.97,109.07,108.83,108.9,19700.0,89.5296,89.6118,89.4146,89.4721,19700.0
2006-06-16 13:20:00,108.93,109.2,108.91,109.08,15800.0,89.4967,89.7186,89.4803,89.62,15800.0
2006-06-16 13:30:00,109.08,109.13,108.97,109.02,22800.0,89.62,89.6611,89.5296,89.5707,22800.0
2006-06-16 13:40:00,109.03,109.11,108.9,109.03,23500.0,89.5789,89.6446,89.4721,89.5789,23500.0
2006-06-16 13:50:00,109.05,109.3,109.02,109.14,18400.0,89.5953,89.8007,89.5707,89.6693,18400.0
2006-06-16 14:00:00,109.1,109.13,108.86,108.89,15000.0,89.6364,89.6611,89.4392,89.4639,15000.0
2006-06-16 14:10:00,108.89,109.18,108.83,108.99,30300.0,89.4639,89.7021,89.4146,89.546,30300.0
2006-06-16 14:20:00,108.99,109.22,108.9,108.97,21800.0,89.546,89.735,89.4721,89.5296,21800.0
2006-06-16 14:30:00,109.02,109.2,109.02,109.09,9800.0,89.5707,89.7186,89.5707,89.6282,9800.0
2006-06-16 14:40:00,109.13,109.15,108.94,109.15,10800.0,89.6611,89.6775,89.505,89.6775,10800.0
2006-06-16 14:50:00,109.15,109.3,109.08,109.28,21600.0,89.6775,89.8007,89.62,89.7843,21600.0
2006-06-16 15:00:00,109.28,109.5,109.26,109.38,26800.0,89.7843,89.9651,89.7679,89.8665,26800.0
2006-06-16 15:10:00,109.37,109.59,109.32,109.59,23000.0,89.8582,90.039,89.8172,90.039,23000.0
2006-06-16 15:20:00,109.58,109.72,109.56,109.7,31000.0,90.0308,90.1458,90.0143,90.1294,31000.0
2006-06-16 15:30:00,109.7,109.84,109.32,109.39,52700.0,90.1294,90.2444,89.8172,89.8747,52700.0
2006-06-16 15:40:00,109.42,109.49,109.29,109.37,40700.0,89.8993,89.9568,89.7925,89.8582,40700.0
2006-06-16 15:50:00,109.39,109.7,109.38,109.48,69500.0,89.8747,90.1294,89.8665,89.9486,69500.0
2006-06-19 09:30:00,109.85,110.09,109.65,109.86,38200.0,90.2526,90.4498,90.0883,90.2608,38200.0
2006-06-19 09:40:00,109.86,110.04,109.73,110.0,18700.0,90.2608,90.4087,90.154,90.3758,18700.0
2006-06-19 09:50:00,109.99,110.05,109.69,109.86,21000.0,90.3676,90.4169,90.1212,90.2608,21000.0
2006-06-19 10:00:00,109.86,109.98,109.73,109.93,31300.0,90.2608,90.3594,90.154,90.3183,31300.0
2006-06-19 10:10:00,109.9,109.9,109.71,109.82,20300.0,90.2937,90.2937,90.1376,90.228,20300.0
2006-06-19 10:20:00,109.77,109.77,109.46,109.53,28700.0,90.1869,90.1869,89.9322,89.9897,28700.0
2006-06-19 10:30:00,109.56,109.95,109.52,109.91,31000.0,90.0143,90.3348,89.9815,90.3019,31000.0
2006-06-19 10:40:00,109.92,109.92,109.76,109.86,27400.0,90.3101,90.3101,90.1787,90.2608,27400.0
2006-06-19 10:50:00,109.83,110.16,109.8,110.01,38400.0,90.2362,90.5073,90.2115,90.3841,38400.0
2006-06-19 11:00:00,110.0,110.53,110.0,110.48,76800.0,90.3758,90.8113,90.3758,90.7702,76800.0
2006-06-19 11:10:00,110.49,110.98,110.49,110.94,68900.0,90.7784,91.181,90.7784,91.1482,68900.0
2006-06-19 11:20:00,110.94,110.98,110.37,110.37,32600.0,91.1482,91.181,90.6798,90.6798,32600.0
2006-06-19 11:30:00,110.34,110.69,110.34,110.53,26000.0,90.6552,90.9428,90.6552,90.8113,26000.0
2006-06-19 11:40:00,110.54,110.66,110.42,110.49,35500.0,90.8195,90.9181,90.7209,90.7784,35500.0
2006-06-19 11:50:00,110.49,110.49,110.23,110.43,21600.0,90.7784,90.7784,90.5648,90.7291,21600.0
2006-06-19 12:00:00,110.45,110.45,110.23,110.28,25500.0,90.7456,90.7456,90.5648,90.6059,25500.0
2006-06-19 12:10:00,110.24,110.36,110.2,110.28,13400.0,90.573,90.6716,90.5402,90.6059,13400.0
2006-06-19 12:20:00,110.29,110.34,110.14,110.18,17200.0,90.6141,90.6552,90.4909,90.5237,17200.0
2006-06-19 12:30:00,110.2,110.2,110.0,110.06,16000.0,90.5402,90.5402,90.3758,90.4251,16000.0
2006-06-19 12:40:00,110.12,110.15,110.06,110.06,10300.0,90.4744,90.4991,90.4251,90.4251,10300.0
2006-06-19 12:50:00,110.07,110.12,109.95,109.99,13200.0,90.4334,90.4744,90.3348,90.3676,13200.0
2006-06-19 13:00:00,109.97,109.97,109.76,109.88,19300.0,90.3512,90.3512,90.1787,90.2773,19300.0
2006-06-19 13:10:00,109.88,109.88,109.69,109.84,17700.0,90.2773,90.2773,90.1212,90.2444,17700.0
2006-06-19 13:20:00,109.77,109.81,109.55,109.75,14100.0,90.1869,90.2197,90.0061,90.1704,14100.0
2006-06-19 13:30:00,109.76,109.81,109.5,109.52,26000.0,90.1787,90.2197,89.9651,89.9815,26000.0
2006-06-19 13:40:00,109.5,109.77,109.28,109.69,32900.0,89.9651,90.1869,89.7843,90.1212,32900.0
2006-06-19 13:50:00,109.7,109.72,109.42,109.57,12600.0,90.1294,90.1458,89.8993,90.0226,12600.0
2006-06-19 14:00:00,109.57,109.62,109.37,109.59,19600.0,90.0226,90.0636,89.8582,90.039,19600.0
2006-06-19 14:10:00,109.65,109.95,109.65,109.91,32600.0,90.0883,90.3348,90.0883,90.3019,32600.0
2006-06-19 14:20:00,109.9,109.98,109.61,109.96,41300.0,90.2937,90.3594,90.0554,90.343,41300.0
2006-06-19 14:30:00,109.96,109.99,109.83,109.88,33500.0,90.343,90.3676,90.2362,90.2773,33500.0
2006-06-19 14:40:00,109.9,109.99,109.81,109.85,30900.0,90.2937,90.3676,90.2197,90.2526,30900.0
2006-06-19 14:50:00,109.86,110.09,109.86,109.93,38700.0,90.2608,90.4498,90.2608,90.3183,38700.0
2006-06-19 15:00:00,109.94,109.97,109.8,109.9,39900.0,90.3266,90.3512,90.2115,90.2937,39900.0
2006-06-19 15:10:00,109.9,110.13,109.89,110.12,23200.0,90.2937,90.4827,90.2855,90.4744,23200.0
2006-06-19 15:20:00,110.13,110.3,110.02,110.22,38400.0,90.4827,90.6223,90.3923,90.5566,38400.0
2006-06-19 15:30:00,110.25,110.32,109.99,109.99,43300.0,90.5812,90.6388,90.3676,90.3676,43300.0
2006-06-19 15:40:00,109.99,110.04,109.59,109.71,45800.0,90.3676,90.4087,90.039,90.1376,45800.0
2006-06-19 15:50:00,109.72,109.84,109.7,109.73,51600.0,90.1458,90.2444,90.1294,90.154,51600.0
2006-06-20 09:30:00,110.05,110.5,110.0,110.5,43200.0,90.4169,90.7866,90.3758,90.7866,43200.0
2006-06-20 09:40:00,110.5,110.54,110.05,110.12,40400.0,90.7866,90.8195,90.4169,90.4744,40400.0
2006-06-20 09:50:00,110.11,110.3,109.91,110.09,30200.0,90.4662,90.6223,90.3019,90.4498,30200.0
2006-06-20 10:00:00,110.1,110.24,109.8,109.8,27700.0,90.458,90.573,90.2115,90.2115,27700.0
2006-06-20 10:10:00,109.75,110.11,109.68,109.84,37700.0,90.1704,90.4662,90.1129,90.2444,37700.0
2006-06-20 10:20:00,109.77,110.16,109.77,110.0,49200.0,90.1869,90.5073,90.1869,90.3758,49200.0
2006-06-20 10:30:00,110.0,110.09,109.74,110.01,53600.0,90.3758,90.4498,90.1622,90.3841,53600.0
2006-06-20 10:40:00,110.03,110.03,109.62,109.67,38900.0,90.4005,90.4005,90.0636,90.1047,38900.0
2006-06-20 10:50:00,109.67,109.74,109.49,109.62,22400.0,90.1047,90.1622,89.9568,90.0636,22400.0
2006-06-20 11:00:00,109.62,110.0,109.51,109.82,42600.0,90.0636,90.3758,89.9733,90.228,42600.0
2006-06-20 11:10:00,109.79,109.79,109.35,109.6,107400.0,90.2033,90.2033,89.8418,90.0472,107400.0
2006-06-20 11:20:00,109.57,109.7,109.3,109.6,57800.0,90.0226,90.1294,89.8007,90.0472,57800.0
2006-06-20 11:30:00,109.6,109.98,109.6,109.98,46800.0,90.0472,90.3594,90.0472,90.3594,46800.0
2006-06-20 11:40:00,110.0,110.05,109.78,109.8,59100.0,90.3758,90.4169,90.1951,90.2115,59100.0
2006-06-20 11:50:00,109.85,109.97,109.85,109.93,24000.0,90.2526,90.3512,90.2526,90.3183,24000.0
2006-06-20 12:00:00,109.94,109.96,109.83,109.88,29900.0,90.3266,90.343,90.2362,90.2773,29900.0
2006-06-20 12:10:00,109.84,109.84,109.52,109.61,73100.0,90.2444,90.2444,89.9815,90.0554,73100.0
2006-06-20 12:20:00,109.67,109.75,109.63,109.67,21200.0,90.1047,90.1704,90.0719,90.1047,21200.0
2006-06-20 12:30:00,109.65,109.69,109.29,109.32,31500.0,90.0883,90.1212,89.7925,89.8172,31500.0
2006-06-20 12:40:00,109.35,109.5,109.34,109.47,24500.0,89.8418,89.9651,89.8336,89.9404,24500.0
2006-06-20 12:50:00,109.49,109.49,109.08,109.08,34000.0,89.9568,89.9568,89.62,89.62,34000.0
2006-06-20 13:00:00,109.08,109.25,109.0,109.23,24400.0,89.62,89.7597,89.5543,89.7432,24400.0
2006-06-20 13:10:00,109.25,109.5,109.21,109.5,25100.0,89.7597,89.9651,89.7268,89.9651,25100.0
2006-06-20 13:20:00,109.46,109.47,109.3,109.3,30900.0,89.9322,89.9404,89.8007,89.8007,30900.0
2006-06-20 13:30:00,109.3,109.3,109.05,109.07,29800.0,89.8007,89.8007,89.5953,89.6118,29800.0
2006-06-20 13:40:00,109.06,109.39,109.04,109.3,39800.0,89.6035,89.8747,89.5871,89.8007,39800.0
2006-06-20 13:50:00,109.3,109.34,109.14,109.15,19900.0,89.8007,89.8336,89.6693,89.6775,19900.0
2006-06-20 14:00:00,109.16,109.19,108.93,109.18,49300.0,89.6857,89.7104,89.4967,89.7021,49300.0
2006-06-20 14:10:00,109.18,109.27,108.94,109.06,39800.0,89.7021,89.7761,89.505,89.6035,39800.0
2006-06-20 14:20:00,109.08,109.17,108.81,109.14,30700.0,89.62,89.6939,89.3981,89.6693,30700.0
2006-06-20 14:30:00,109.17,109.34,109.07,109.32,33800.0,89.6939,89.8336,89.6118,89.8172,33800.0
2006-06-20 14:40:00,109.34,109.34,108.96,108.96,38700.0,89.8336,89.8336,89.5214,89.5214,38700.0
2006-06-20 14:50:00,108.96,109.05,108.82,108.84,76900.0,89.5214,89.5953,89.4064,89.4228,76900.0
2006-06-20 15:00:00,108.84,108.95,108.77,108.89,48900.0,89.4228,89.5132,89.3653,89.4639,48900.0
2006-06-20 15:10:00,108.89,109.07,108.88,109.05,61600.0,89.4639,89.6118,89.4557,89.5953,61600.0
2006-06-20 15:20:00,109.08,109.17,108.86,108.99,44000.0,89.62,89.6939,89.4392,89.546,44000.0
2006-06-20 15:30:00,108.94,109.05,108.7,108.8,59500.0,89.505,89.5953,89.3078,89.3899,59500.0
2006-06-20 15:40:00,108.75,108.82,108.58,108.63,71400.0,89.3489,89.4064,89.2092,89.2503,71400.0
2006-06-20 15:50:00,108.63,108.8,108.35,108.35,147100.0,89.2503,89.3899,89.0202,89.0202,147100.0
2006-06-21 09:30:00,110.95,111.5,110.15,111.26,355700.0,91.1564,91.6082,90.4991,91.4111,355700.0
2006-06-21 09:40:00,111.3,112.05,111.15,111.88,324700.0,91.4439,92.0601,91.3207,91.9205,324700.0
2006-06-21 09:50:00,111.88,112.65,111.7,112.58,289500.0,91.9205,92.5531,91.7726,92.4956,289500.0
2006-06-21 10:00:00,112.58,113.07,112.36,112.57,279000.0,92.4956,92.8982,92.3148,92.4874,279000.0
2006-06-21 10:10:00,112.58,112.73,112.28,112.7,226600.0,92.4956,92.6188,92.2491,92.5942,226600.0
2006-06-21 10:20:00,112.69,112.84,112.44,112.73,107700.0,92.5859,92.7092,92.3806,92.6188,107700.0
2006-06-21 10:30:00,112.75,113.05,112.72,112.83,139600.0,92.6352,92.8817,92.6106,92.701,139600.0
2006-06-21 10:40:00,112.83,112.85,112.4,112.41,74200.0,92.701,92.7174,92.3477,92.3559,74200.0
2006-06-21 10:50:00,112.42,113.0,112.42,112.5,84800.0,92.3641,92.8406,92.3641,92.4298,84800.0
2006-06-21 11:00:00,112.5,112.84,112.43,112.82,154300.0,92.4298,92.7092,92.3723,92.6928,154300.0
2006-06-21 11:10:00,112.87,112.97,112.61,112.8,72300.0,92.7338,92.816,92.5202,92.6763,72300.0
2006-06-21 11:20:00,112.78,112.98,112.72,112.94,52200.0,92.6599,92.8242,92.6106,92.7913,52200.0
2006-06-21 11:30:00,112.96,113.29,112.89,113.19,121900.0,92.8078,93.0789,92.7503,92.9967,121900.0
2006-06-21 11:40:00,113.1,113.4,113.05,113.39,72100.0,92.9228,93.1693,92.8817,93.1611,72100.0
2006-06-21 11:50:00,113.38,113.42,113.0,113.05,53100.0,93.1529,93.1857,92.8406,92.8817,53100.0
2006-06-21 12:00:00,113.05,113.31,113.0,113.27,51800.0,92.8817,93.0953,92.8406,93.0625,51800.0
2006-06-21 12:10:00,113.25,113.34,113.06,113.34,41700.0,93.046,93.12,92.8899,93.12,41700.0
2006-06-21 12:20:00,113.29,113.6,113.1,113.45,68700.0,93.0789,93.3336,92.9228,93.2104,68700.0
2006-06-21 12:30:00,113.46,113.51,113.36,113.48,35900.0,93.2186,93.2597,93.1364,93.235,35900.0
2006-06-21 12:40:00,113.48,113.62,113.25,113.33,35000.0,93.235,93.35,93.046,93.1118,35000.0
2006-06-21 12:50:00,113.31,113.35,113.19,113.26,36000.0,93.0953,93.1282,92.9967,93.0543,36000.0
2006-06-21 13:00:00,113.25,113.55,113.24,113.4,36700.0,93.046,93.2925,93.0378,93.1693,36700.0
2006-06-21 13:10:00,113.4,113.44,113.2,113.25,38900.0,93.1693,93.2021,93.005,93.046,38900.0
2006-06-21 13:20:00,113.27,113.31,113.18,113.18,58300.0,93.0625,93.0953,92.9885,92.9885,58300.0
2006-06-21 13:30:00,113.16,113.26,113.03,113.14,68600.0,92.9721,93.0543,92.8653,92.9557,68600.0
2006-06-21 13:40:00,113.14,113.35,113.06,113.35,44100.0,92.9557,93.1282,92.8899,93.1282,44100.0
2006-06-21 13:50:00,113.35,113.72,113.33,113.45,62100.0,93.1282,93.4322,93.1118,93.2104,62100.0
2006-06-21 14:00:00,113.47,113.63,113.35,113.35,51400.0,93.2268,93.3583,93.1282,93.1282,51400.0
2006-06-21 14:10:00,113.36,113.51,113.32,113.51,38600.0,93.1364,93.2597,93.1036,93.2597,38600.0
2006-06-21 14:20:00,113.52,113.77,113.52,113.66,67800.0,93.2679,93.4733,93.2679,93.3829,67800.0
2006-06-21 14:30:00,113.67,113.72,113.42,113.5,82500.0,93.3911,93.4322,93.1857,93.2514,82500.0
2006-06-21 14:40:00,113.51,113.57,113.05,113.05,53200.0,93.2597,93.309,92.8817,92.8817,53200.0
2006-06-21 14:50:00,113.05,113.41,112.85,113.37,70800.0,92.8817,93.1775,92.7174,93.1446,70800.0
2006-06-21 15:00:00,113.33,113.39,112.79,112.84,84800.0,93.1118,93.1611,92.6681,92.7092,84800.0
2006-06-21 15:10:00,112.87,113.6,112.82,113.47,121700.0,92.7338,93.3336,92.6928,93.2268,121700.0
2006-06-21 15:20:00,113.46,113.62,113.36,113.52,102800.0,93.2186,93.35,93.1364,93.2679,102800.0
2006-06-21 15:30:00,113.53,113.55,113.15,113.3,115400.0,93.2761,93.2925,92.9639,93.0871,115400.0
2006-06-21 15:40:00,113.3,113.56,113.23,113.4,116300.0,93.0871,93.3007,93.0296,93.1693,116300.0
2006-06-21 15:50:00,113.39,113.99,113.39,113.88,239600.0,93.1611,93.654,93.1611,93.5637,239600.0
2006-06-22 09:30:00,113.5,114.41,113.5,113.84,138700.0,93.2514,93.9991,93.2514,93.5308,138700.0
2006-06-22 09:40:00,113.83,114.0,113.31,113.55,93300.0,93.5226,93.6622,93.0953,93.2925,93300.0
2006-06-22 09:50:00,113.55,113.75,113.37,113.53,42900.0,93.2925,93.4568,93.1446,93.2761,42900.0
2006-06-22 10:00:00,113.5,113.62,112.86,112.98,85500.0,93.2514,93.35,92.7256,92.8242,85500.0
2006-06-22 10:10:00,112.98,113.15,112.62,112.75,56800.0,92.8242,92.9639,92.5284,92.6352,56800.0
2006-06-22 10:20:00,112.8,112.8,112.55,112.58,32700.0,92.6763,92.6763,92.4709,92.4956,32700.0
2006-06-22 10:30:00,112.64,112.65,112.5,112.53,54000.0,92.5449,92.5531,92.4298,92.4545,54000.0
2006-06-22 10:40:00,112.56,113.0,112.56,112.67,69900.0,92.4791,92.8406,92.4791,92.5695,69900.0
2006-06-22 10:50:00,112.7,112.96,112.7,112.76,23400.0,92.5942,92.8078,92.5942,92.6435,23400.0
2006-06-22 11:00:00,112.72,112.73,112.48,112.66,29300.0,92.6106,92.6188,92.4134,92.5613,29300.0
2006-06-22 11:10:00,112.65,112.76,112.45,112.75,40200.0,92.5531,92.6435,92.3888,92.6352,40200.0
2006-06-22 11:20:00,112.71,112.98,112.65,112.82,31100.0,92.6024,92.8242,92.5531,92.6928,31100.0
2006-06-22 11:30:00,112.82,113.1,112.81,113.04,26800.0,92.6928,92.9228,92.6845,92.8735,26800.0
2006-06-22 11:40:00,113.02,113.1,112.61,112.62,45600.0,92.8571,92.9228,92.5202,92.5284,45600.0
2006-06-22 11:50:00,112.62,112.65,112.5,112.56,23000.0,92.5284,92.5531,92.4298,92.4791,23000.0
2006-06-22 12:00:00,112.58,112.91,112.54,112.7,23400.0,92.4956,92.7667,92.4627,92.5942,23400.0
2006-06-22 12:10:00,112.7,112.73,112.46,112.64,31600.0,92.5942,92.6188,92.397,92.5449,31600.0
2006-06-22 12:20:00,112.58,112.58,112.35,112.36,31400.0,92.4956,92.4956,92.3066,92.3148,31400.0
2006-06-22 12:30:00,112.39,112.59,112.36,112.55,30700.0,92.3395,92.5038,92.3148,92.4709,30700.0
2006-06-22 12:40:00,112.55,112.7,112.54,112.57,44000.0,92.4709,92.5942,92.4627,92.4874,44000.0
2006-06-22 12:50:00,112.57,112.62,112.42,112.49,34700.0,92.4874,92.5284,92.3641,92.4216,34700.0
2006-06-22 13:00:00,112.49,112.64,112.44,112.6,30800.0,92.4216,92.5449,92.3806,92.512,30800.0
2006-06-22 13:10:00,112.6,112.6,112.43,112.43,17500.0,92.512,92.512,92.3723,92.3723,17500.0
2006-06-22 13:20:00,112.42,112.6,112.4,112.55,25900.0,92.3641,92.512,92.3477,92.4709,25900.0
2006-06-22 13:30:00,112.54,112.6,112.3,112.5,48600.0,92.4627,92.512,92.2655,92.4298,48600.0
2006-06-22 13:40:00,112.49,112.53,112.32,112.46,43600.0,92.4216,92.4545,92.282,92.397,43600.0
2006-06-22 13:50:00,112.46,112.62,112.42,112.53,22600.0,92.397,92.5284,92.3641,92.4545,22600.0
2006-06-22 14:00:00,112.53,112.6,112.33,112.34,21100.0,92.4545,92.512,92.2902,92.2984,21100.0
2006-06-22 14:10:00,112.34,112.43,112.31,112.35,23800.0,92.2984,92.3723,92.2737,92.3066,23800.0
2006-06-22 14:20:00,112.36,112.69,112.36,112.67,30500.0,92.3148,92.5859,92.3148,92.5695,30500.0
2006-06-22 14:30:00,112.67,112.72,112.55,112.64,27100.0,92.5695,92.6106,92.4709,92.5449,27100.0
2006-06-22 14:40:00,112.58,112.62,112.46,112.55,22200.0,92.4956,92.5284,92.397,92.4709,22200.0
2006-06-22 14:50:00,112.52,112.95,112.51,112.95,35100.0,92.4463,92.7996,92.4381,92.7996,35100.0
2006-06-22 15:00:00,112.98,113.0,112.74,112.91,24000.0,92.8242,92.8406,92.627,92.7667,24000.0
2006-06-22 15:10:00,112.91,113.3,112.89,113.2,39900.0,92.7667,93.0871,92.7503,93.005,39900.0
2006-06-22 15:20:00,113.17,113.61,113.17,113.51,36500.0,92.9803,93.3418,92.9803,93.2597,36500.0
2006-06-22 15:30:00,113.54,113.65,113.31,113.4,43100.0,93.2843,93.3747,93.0953,93.1693,43100.0
2006-06-22 15:40:00,113.38,113.46,113.17,113.36,39300.0,93.1529,93.2186,92.9803,93.1364,39300.0
2006-06-22 15:50:00,113.34,113.43,113.34,113.4,71200.0,93.12,93.1939,93.12,93.1693,71200.0
2006-06-23 09:30:00,113.25,113.8,113.19,113.57,37800.0,93.046,93.4979,92.9967,93.309,37800.0
2006-06-23 09:40:00,113.56,115.28,113.56,115.23,105300.0,93.3007,94.7139,93.3007,94.6728,105300.0
2006-06-23 09:50:00,115.25,115.58,114.85,114.91,102200.0,94.6892,94.9604,94.3606,94.4099,102200.0
2006-06-23 10:00:00,114.9,115.0,114.7,114.87,92800.0,94.4017,94.4838,94.2374,94.377,92800.0
2006-06-23 10:10:00,114.83,115.17,114.83,115.11,33400.0,94.3442,94.6235,94.3442,94.5742,33400.0
2006-06-23 10:20:00,115.14,115.2,114.96,114.99,24700.0,94.5989,94.6482,94.451,94.4756,24700.0
2006-06-23 10:30:00,114.99,115.1,114.7,114.72,20500.0,94.4756,94.566,94.2374,94.2538,20500.0
2006-06-23 10:40:00,114.7,114.93,114.61,114.78,23300.0,94.2374,94.4263,94.1634,94.3031,23300.0
2006-06-23 10:50:00,114.79,114.91,114.56,114.85,21000.0,94.3113,94.4099,94.1223,94.3606,21000.0
2006-06-23 11:00:00,114.86,115.01,114.63,114.63,29300.0,94.3688,94.4921,94.1799,94.1799,29300.0
2006-06-23 11:10:00,114.63,114.63,114.35,114.62,43200.0,94.1799,94.1799,93.9498,94.1716,43200.0
2006-06-23 11:20:00,114.62,114.85,114.62,114.7,16100.0,94.1716,94.3606,94.1716,94.2374,16100.0
2006-06-23 11:30:00,114.77,114.77,114.55,114.58,14200.0,94.2949,94.2949,94.1141,94.1388,14200.0
2006-06-23 11:40:00,114.53,114.78,114.53,114.74,15600.0,94.0977,94.3031,94.0977,94.2702,15600.0
2006-06-23 11:50:00,114.75,114.76,114.6,114.61,12700.0,94.2784,94.2867,94.1552,94.1634,12700.0
2006-06-23 12:00:00,114.61,114.92,114.57,114.9,19300.0,94.1634,94.4181,94.1306,94.4017,19300.0
2006-06-23 12:10:00,114.9,115.22,114.9,115.22,30000.0,94.4017,94.6646,94.4017,94.6646,30000.0
2006-06-23 12:20:00,115.25,115.9,115.19,115.62,70600.0,94.6892,95.2233,94.6399,94.9932,70600.0
2006-06-23 12:30:00,115.6,115.77,115.49,115.52,36200.0,94.9768,95.1165,94.8864,94.9111,36200.0
2006-06-23 12:40:00,115.53,115.59,115.36,115.42,18200.0,94.9193,94.9686,94.7796,94.8289,18200.0
2006-06-23 12:50:00,115.46,115.57,115.2,115.29,25400.0,94.8618,94.9522,94.6482,94.7221,25400.0
2006-06-23 13:00:00,115.28,115.4,115.27,115.36,11900.0,94.7139,94.8125,94.7057,94.7796,11900.0
2006-06-23 13:10:00,115.37,115.48,115.3,115.31,16300.0,94.7878,94.8782,94.7303,94.7385,16300.0
2006-06-23 13:20:00,115.31,115.36,114.9,115.02,60800.0,94.7385,94.7796,94.4017,94.5003,60800.0
2006-06-23 13:30:00,114.99,115.21,114.99,115.06,25300.0,94.4756,94.6564,94.4756,94.5331,25300.0
2006-06-23 13:40:00,115.06,115.27,115.05,115.22,24600.0,94.5331,94.7057,94.5249,94.6646,24600.0
2006-06-23 13:50:00,115.19,115.27,115.16,115.25,16300.0,94.6399,94.7057,94.6153,94.6892,16300.0
2006-06-23 14:00:00,115.26,115.26,115.03,115.23,15600.0,94.6975,94.6975,94.5085,94.6728,15600.0
2006-06-23 14:10:00,115.19,115.27,115.15,115.25,19100.0,94.6399,94.7057,94.6071,94.6892,19100.0
2006-06-23 14:20:00,115.25,115.26,115.17,115.19,8800.0,94.6892,94.6975,94.6235,94.6399,8800.0
2006-06-23 14:30:00,115.2,115.45,115.2,115.3,16700.0,94.6482,94.8536,94.6482,94.7303,16700.0
2006-06-23 14:40:00,115.3,115.3,114.91,114.95,19800.0,94.7303,94.7303,94.4099,94.4428,19800.0
2006-06-23 14:50:00,114.95,115.11,114.78,114.78,23300.0,94.4428,94.5742,94.3031,94.3031,23300.0
2006-06-23 15:00:00,114.79,114.91,114.61,114.91,153700.0,94.3113,94.4099,94.1634,94.4099,153700.0
2006-06-23 15:10:00,114.92,114.95,114.69,114.9,32200.0,94.4181,94.4428,94.2291,94.4017,32200.0
2006-06-23 15:20:00,114.9,115.16,114.75,115.11,40400.0,94.4017,94.6153,94.2784,94.5742,40400.0
2006-06-23 15:30:00,115.13,115.2,115.0,115.2,37000.0,94.5907,94.6482,94.4838,94.6482,37000.0
2006-06-23 15:40:00,115.18,115.51,115.15,115.51,62000.0,94.6317,94.9029,94.6071,94.9029,62000.0
2006-06-23 15:50:00,115.51,115.63,115.15,115.16,81900.0,94.9029,95.0014,94.6071,94.6153,81900.0
2006-06-26 09:30:00,115.04,115.81,114.91,115.49,59400.0,94.5167,95.1493,94.4099,94.8864,59400.0
2006-06-26 09:40:00,115.52,115.85,115.44,115.46,28100.0,94.9111,95.1822,94.8453,94.8618,28100.0
2006-06-26 09:50:00,115.46,115.55,114.92,115.35,38700.0,94.8618,94.9357,94.4181,94.7714,38700.0
2006-06-26 10:00:00,115.35,115.59,115.06,115.51,42800.0,94.7714,94.9686,94.5331,94.9029,42800.0
2006-06-26 10:10:00,115.51,115.55,115.08,115.21,27600.0,94.9029,94.9357,94.5496,94.6564,27600.0
2006-06-26 10:20:00,115.2,115.55,115.14,115.43,20900.0,94.6482,94.9357,94.5989,94.8371,20900.0
2006-06-26 10:30:00,115.46,115.56,115.33,115.33,20000.0,94.8618,94.9439,94.755,94.755,20000.0
2006-06-26 10:40:00,115.35,115.4,115.1,115.14,13200.0,94.7714,94.8125,94.566,94.5989,13200.0
2006-06-26 10:50:00,115.11,115.2,114.91,114.93,23000.0,94.5742,94.6482,94.4099,94.4263,23000.0
2006-06-26 11:00:00,114.91,114.99,114.7,114.83,32100.0,94.4099,94.4756,94.2374,94.3442,32100.0
2006-06-26 11:10:00,114.85,115.0,114.65,114.68,27300.0,94.3606,94.4838,94.1963,94.2209,27300.0
2006-06-26 11:20:00,114.67,114.74,114.48,114.48,26600.0,94.2127,94.2702,94.0566,94.0566,26600.0
2006-06-26 11:30:00,114.41,114.62,114.39,114.62,28000.0,93.9991,94.1716,93.9827,94.1716,28000.0
2006-06-26 11:40:00,114.62,114.7,114.5,114.53,15300.0,94.1716,94.2374,94.073,94.0977,15300.0
2006-06-26 11:50:00,114.52,114.52,114.22,114.47,29900.0,94.0895,94.0895,93.843,94.0484,29900.0
2006-06-26 12:00:00,114.41,114.41,113.92,113.99,95400.0,93.9991,93.9991,93.5965,93.654,95400.0
2006-06-26 12:10:00,113.99,114.18,113.94,114.11,208200.0,93.654,93.8101,93.6129,93.7526,208200.0
2006-06-26 12:20:00,114.11,114.45,114.11,114.34,21800.0,93.7526,94.032,93.7526,93.9416,21800.0
2006-06-26 12:30:00,114.32,114.55,114.31,114.55,24800.0,93.9252,94.1141,93.9169,94.1141,24800.0
2006-06-26 12:40:00,114.55,114.75,114.55,114.72,12800.0,94.1141,94.2784,94.1141,94.2538,12800.0
2006-06-26 12:50:00,114.72,114.79,114.61,114.65,11400.0,94.2538,94.3113,94.1634,94.1963,11400.0
2006-06-26 13:00:00,114.65,114.8,114.63,114.67,22800.0,94.1963,94.3195,94.1799,94.2127,22800.0
2006-06-26 13:10:00,114.67,114.75,114.35,114.36,25800.0,94.2127,94.2784,93.9498,93.958,25800.0
2006-06-26 13:20:00,114.37,114.49,114.32,114.38,14000.0,93.9662,94.0648,93.9252,93.9745,14000.0
2006-06-26 13:30:00,114.34,114.61,114.34,114.61,15800.0,93.9416,94.1634,93.9416,94.1634,15800.0
2006-06-26 13:40:00,114.6,114.78,114.6,114.73,12100.0,94.1552,94.3031,94.1552,94.262,12100.0
2006-06-26 13:50:00,114.74,114.9,114.72,114.9,13200.0,94.2702,94.4017,94.2538,94.4017,13200.0
2006-06-26 14:00:00,114.9,114.9,114.72,114.76,19100.0,94.4017,94.4017,94.2538,94.2867,19100.0
2006-06-26 14:10:00,114.77,114.77,114.5,114.53,28600.0,94.2949,94.2949,94.073,94.0977,28600.0
2006-06-26 14:20:00,114.52,114.64,114.51,114.62,16500.0,94.0895,94.1881,94.0813,94.1716,16500.0
2006-06-26 14:30:00,114.62,114.62,114.35,114.44,14600.0,94.1716,94.1716,93.9498,94.0237,14600.0
2006-06-26 14:40:00,114.45,114.75,114.43,114.75,16900.0,94.032,94.2784,94.0155,94.2784,16900.0
2006-06-26 14:50:00,114.74,114.82,114.71,114.76,10600.0,94.2702,94.336,94.2456,94.2867,10600.0
2006-06-26 15:00:00,114.73,114.8,114.68,114.72,11700.0,94.262,94.3195,94.2209,94.2538,11700.0
2006-06-26 15:10:00,114.69,114.82,114.62,114.78,10800.0,94.2291,94.336,94.1716,94.3031,10800.0
2006-06-26 15:20:00,114.77,114.86,114.76,114.85,11600.0,94.2949,94.3688,94.2867,94.3606,11600.0
2006-06-26 15:30:00,114.87,115.2,114.87,115.2,27600.0,94.377,94.6482,94.377,94.6482,27600.0
2006-06-26 15:40:00,115.19,115.19,114.97,115.0,36400.0,94.6399,94.6399,94.4592,94.4838,36400.0
2006-06-26 15:50:00,114.99,115.12,114.97,115.12,46100.0,94.4756,94.5824,94.4592,94.5824,46100.0
2006-06-27 09:30:00,115.35,115.7,115.31,115.7,46900.0,94.7714,95.059,94.7385,95.059,46900.0
2006-06-27 09:40:00,115.66,115.99,115.42,115.49,39100.0,95.0261,95.2972,94.8289,94.8864,39100.0
2006-06-27 09:50:00,115.5,115.58,115.1,115.46,34000.0,94.8946,94.9604,94.566,94.8618,34000.0
2006-06-27 10:00:00,115.47,115.72,115.31,115.64,48600.0,94.87,95.0754,94.7385,95.0097,48600.0
2006-06-27 10:10:00,115.65,115.95,115.65,115.89,56800.0,95.0179,95.2644,95.0179,95.2151,56800.0
2006-06-27 10:20:00,115.89,116.27,115.81,116.18,52200.0,95.2151,95.5273,95.1493,95.4533,52200.0
2006-06-27 10:30:00,116.17,116.26,115.92,115.98,27900.0,95.4451,95.5191,95.2397,95.289,27900.0
2006-06-27 10:40:00,115.98,116.03,115.87,115.92,15200.0,95.289,95.3301,95.1986,95.2397,15200.0
2006-06-27 10:50:00,115.96,116.09,115.77,115.84,17300.0,95.2726,95.3794,95.1165,95.174,17300.0
2006-06-27 11:00:00,115.86,115.95,115.46,115.61,21500.0,95.1904,95.2644,94.8618,94.985,21500.0
2006-06-27 11:10:00,115.61,115.61,115.29,115.43,26300.0,94.985,94.985,94.7221,94.8371,26300.0
2006-06-27 11:20:00,115.5,115.52,115.29,115.38,23100.0,94.8946,94.9111,94.7221,94.7961,23100.0
2006-06-27 11:30:00,115.35,115.47,115.34,115.42,23000.0,94.7714,94.87,94.7632,94.8289,23000.0
2006-06-27 11:40:00,115.41,115.42,115.3,115.33,22500.0,94.8207,94.8289,94.7303,94.755,22500.0
2006-06-27 11:50:00,115.33,115.63,115.31,115.6,29800.0,94.755,95.0014,94.7385,94.9768,29800.0
2006-06-27 12:00:00,115.59,115.69,115.55,115.57,64100.0,94.9686,95.0507,94.9357,94.9522,64100.0
2006-06-27 12:10:00,115.58,115.64,115.45,115.45,44000.0,94.9604,95.0097,94.8536,94.8536,44000.0
2006-06-27 12:20:00,115.46,115.5,115.35,115.35,16100.0,94.8618,94.8946,94.7714,94.7714,16100.0
2006-06-27 12:30:00,115.3,115.37,115.24,115.35,41100.0,94.7303,94.7878,94.681,94.7714,41100.0
2006-06-27 12:40:00,115.35,115.54,115.32,115.42,52400.0,94.7714,94.9275,94.7468,94.8289,52400.0
2006-06-27 12:50:00,115.42,115.45,115.34,115.44,39200.0,94.8289,94.8536,94.7632,94.8453,39200.0
2006-06-27 13:00:00,115.38,115.38,115.19,115.31,23600.0,94.7961,94.7961,94.6399,94.7385,23600.0
2006-06-27 13:10:00,115.32,115.43,115.25,115.4,13400.0,94.7468,94.8371,94.6892,94.8125,13400.0
2006-06-27 13:20:00,115.38,115.53,115.31,115.53,14400.0,94.7961,94.9193,94.7385,94.9193,14400.0
2006-06-27 13:30:00,115.53,115.6,115.41,115.44,28700.0,94.9193,94.9768,94.8207,94.8453,28700.0
2006-06-27 13:40:00,115.44,115.49,115.32,115.45,21700.0,94.8453,94.8864,94.7468,94.8536,21700.0
2006-06-27 13:50:00,115.44,115.49,115.4,115.49,20200.0,94.8453,94.8864,94.8125,94.8864,20200.0
2006-06-27 14:00:00,115.49,115.73,115.44,115.46,39500.0,94.8864,95.0836,94.8453,94.8618,39500.0
2006-06-27 14:10:00,115.46,115.51,115.31,115.33,22500.0,94.8618,94.9029,94.7385,94.755,22500.0
2006-06-27 14:20:00,115.4,115.47,115.23,115.35,28900.0,94.8125,94.87,94.6728,94.7714,28900.0
2006-06-27 14:30:00,115.37,115.42,115.16,115.2,40300.0,94.7878,94.8289,94.6153,94.6482,40300.0
2006-06-27 14:40:00,115.19,115.2,115.0,115.08,55900.0,94.6399,94.6482,94.4838,94.5496,55900.0
2006-06-27 14:50:00,115.02,115.04,114.76,114.84,54000.0,94.5003,94.5167,94.2867,94.3524,54000.0
2006-06-27 15:00:00,114.82,115.05,114.81,114.96,73000.0,94.336,94.5249,94.3277,94.451,73000.0
2006-06-27 15:10:00,114.96,115.22,114.91,115.21,53200.0,94.451,94.6646,94.4099,94.6564,53200.0
2006-06-27 15:20:00,115.18,115.22,114.81,114.89,67700.0,94.6317,94.6646,94.3277,94.3935,67700.0
2006-06-27 15:30:00,114.93,115.0,114.7,114.71,69200.0,94.4263,94.4838,94.2374,94.2456,69200.0
2006-06-27 15:40:00,114.71,114.71,114.19,114.32,135200.0,94.2456,94.2456,93.8183,93.9252,135200.0
2006-06-27 15:50:00,114.32,114.32,114.09,114.1,150200.0,93.9252,93.9252,93.7362,93.7444,150200.0
2006-06-28 09:30:00,114.5,114.6,114.17,114.57,61700.0,94.073,94.1552,93.8019,94.1306,61700.0
2006-06-28 09:40:00,114.58,114.58,113.79,113.94,53300.0,94.1388,94.1388,93.4897,93.6129,53300.0
2006-06-28 09:50:00,113.81,114.04,113.44,113.55,84800.0,93.5061,93.6951,93.2021,93.2925,84800.0
2006-06-28 10:00:00,113.56,113.87,113.47,113.49,56400.0,93.3007,93.5554,93.2268,93.2432,56400.0
2006-06-28 10:10:00,113.49,113.69,113.47,113.49,63500.0,93.2432,93.4075,93.2268,93.2432,63500.0
2006-06-28 10:20:00,113.5,113.5,113.25,113.33,30500.0,93.2514,93.2514,93.046,93.1118,30500.0
2006-06-28 10:30:00,113.32,113.39,113.13,113.3,61400.0,93.1036,93.1611,92.9475,93.0871,61400.0
2006-06-28 10:40:00,113.31,113.31,113.08,113.11,42600.0,93.0953,93.0953,92.9064,92.931,42600.0
2006-06-28 10:50:00,113.08,113.09,112.84,113.05,44100.0,92.9064,92.9146,92.7092,92.8817,44100.0
2006-06-28 11:00:00,113.03,113.05,112.84,112.98,22600.0,92.8653,92.8817,92.7092,92.8242,22600.0
2006-06-28 11:10:00,112.99,113.05,112.73,112.75,18100.0,92.8324,92.8817,92.6188,92.6352,18100.0
2006-06-28 11:20:00,112.73,112.93,112.71,112.84,70700.0,92.6188,92.7831,92.6024,92.7092,70700.0
2006-06-28 11:30:00,112.84,113.0,112.84,113.0,34300.0,92.7092,92.8406,92.7092,92.8406,34300.0
2006-06-28 11:40:00,113.0,113.07,112.9,112.91,73800.0,92.8406,92.8982,92.7585,92.7667,73800.0
2006-06-28 11:50:00,112.93,112.97,112.84,112.89,44400.0,92.7831,92.816,92.7092,92.7503,44400.0
2006-06-28 12:00:00,112.9,113.03,112.79,113.02,25000.0,92.7585,92.8653,92.6681,92.8571,25000.0
2006-06-28 12:10:00,113.02,113.23,112.86,113.19,28900.0,92.8571,93.0296,92.7256,92.9967,28900.0
2006-06-28 12:20:00,113.15,113.34,113.14,113.27,21200.0,92.9639,93.12,92.9557,93.0625,21200.0
2006-06-28 12:30:00,113.27,113.35,113.2,113.35,7600.0,93.0625,93.1282,93.005,93.1282,7600.0
2006-06-28 12:40:00,113.28,113.38,113.25,113.32,12300.0,93.0707,93.1529,93.046,93.1036,12300.0
2006-06-28 12:50:00,113.3,113.39,113.24,113.35,37800.0,93.0871,93.1611,93.0378,93.1282,37800.0
2006-06-28 13:00:00,113.35,113.38,113.26,113.29,27200.0,93.1282,93.1529,93.0543,93.0789,27200.0
2006-06-28 13:10:00,113.29,113.33,112.89,112.89,80700.0,93.0789,93.1118,92.7503,92.7503,80700.0
2006-06-28 13:20:00,112.89,113.16,112.89,113.03,49700.0,92.7503,92.9721,92.7503,92.8653,49700.0
2006-06-28 13:30:00,113.03,113.05,112.79,112.9,9800.0,92.8653,92.8817,92.6681,92.7585,9800.0
2006-06-28 13:40:00,112.92,112.92,112.78,112.8,7800.0,92.7749,92.7749,92.6599,92.6763,7800.0
2006-06-28 13:50:00,112.84,112.87,112.73,112.87,22500.0,92.7092,92.7338,92.6188,92.7338,22500.0
2006-06-28 14:00:00,112.89,112.89,112.77,112.85,16000.0,92.7503,92.7503,92.6517,92.7174,16000.0
2006-06-28 14:10:00,112.85,113.14,112.84,113.05,16000.0,92.7174,92.9557,92.7092,92.8817,16000.0
2006-06-28 14:20:00,113.04,113.19,112.99,113.0,47200.0,92.8735,92.9967,92.8324,92.8406,47200.0
2006-06-28 14:30:00,113.0,113.29,112.94,113.24,88900.0,92.8406,93.0789,92.7913,93.0378,88900.0
2006-06-28 14:40:00,113.24,113.41,113.22,113.4,42700.0,93.0378,93.1775,93.0214,93.1693,42700.0
2006-06-28 14:50:00,113.38,113.39,113.03,113.04,41900.0,93.1529,93.1611,92.8653,92.8735,41900.0
2006-06-28 15:00:00,113.05,113.29,113.05,113.15,32700.0,92.8817,93.0789,92.8817,92.9639,32700.0
2006-06-28 15:10:00,113.16,113.27,112.89,112.98,57200.0,92.9721,93.0625,92.7503,92.8242,57200.0
2006-06-28 15:20:00,112.97,112.99,112.8,112.86,59500.0,92.816,92.8324,92.6763,92.7256,59500.0
2006-06-28 15:30:00,112.84,112.97,112.83,112.85,49700.0,92.7092,92.816,92.701,92.7174,49700.0
2006-06-28 15:40:00,112.85,112.97,112.79,112.83,259500.0,92.7174,92.816,92.6681,92.701,259500.0
2006-06-28 15:50:00,112.83,113.08,112.81,113.03,116100.0,92.701,92.9064,92.6845,92.8653,116100.0
2006-06-29 09:30:00,114.1,114.84,113.86,114.59,73100.0,93.7444,94.3524,93.5472,94.147,73100.0
2006-06-29 09:40:00,114.59,115.1,114.3,115.03,85700.0,94.147,94.566,93.9087,94.5085,85700.0
2006-06-29 09:50:00,115.14,115.9,115.02,115.4,98800.0,94.5989,95.2233,94.5003,94.8125,98800.0
2006-06-29 10:00:00,115.45,115.93,115.4,115.51,46800.0,94.8536,95.2479,94.8125,94.9029,46800.0
2006-06-29 10:10:00,115.51,115.65,115.3,115.55,83000.0,94.9029,95.0179,94.7303,94.9357,83000.0
2006-06-29 10:20:00,115.56,115.63,115.3,115.49,50400.0,94.9439,95.0014,94.7303,94.8864,50400.0
2006-06-29 10:30:00,115.48,115.69,114.98,114.99,70100.0,94.8782,95.0507,94.4674,94.4756,70100.0
2006-06-29 10:40:00,114.99,115.03,114.78,114.97,73000.0,94.4756,94.5085,94.3031,94.4592,73000.0
2006-06-29 10:50:00,114.97,114.97,114.81,114.91,67800.0,94.4592,94.4592,94.3277,94.4099,67800.0
2006-06-29 11:00:00,114.91,115.0,114.64,114.65,64300.0,94.4099,94.4838,94.1881,94.1963,64300.0
2006-06-29 11:10:00,114.68,114.68,114.39,114.4,91900.0,94.2209,94.2209,93.9827,93.9909,91900.0
2006-06-29 11:20:00,114.42,114.5,114.3,114.39,68700.0,94.0073,94.073,93.9087,93.9827,68700.0
2006-06-29 11:30:00,114.38,114.44,114.21,114.24,33800.0,93.9745,94.0237,93.8348,93.8594,33800.0
2006-06-29 11:40:00,114.21,114.26,114.03,114.24,27300.0,93.8348,93.8759,93.6869,93.8594,27300.0
2006-06-29 11:50:00,114.25,114.29,114.01,114.11,26100.0,93.8676,93.9005,93.6705,93.7526,26100.0
2006-06-29 12:00:00,114.07,114.07,113.85,113.85,26900.0,93.7198,93.7198,93.539,93.539,26900.0
2006-06-29 12:10:00,113.88,114.05,113.79,113.99,35800.0,93.5637,93.7033,93.4897,93.654,35800.0
2006-06-29 12:20:00,113.99,114.19,113.91,113.92,39800.0,93.654,93.8183,93.5883,93.5965,39800.0
2006-06-29 12:30:00,113.92,114.04,113.85,113.97,25000.0,93.5965,93.6951,93.539,93.6376,25000.0
2006-06-29 12:40:00,113.97,114.01,113.86,113.87,28900.0,93.6376,93.6705,93.5472,93.5554,28900.0
2006-06-29 12:50:00,113.86,113.87,113.61,113.71,23900.0,93.5472,93.5554,93.3418,93.424,23900.0
2006-06-29 13:00:00,113.71,113.83,113.58,113.76,36300.0,93.424,93.5226,93.3172,93.4651,36300.0
2006-06-29 13:10:00,113.78,114.13,113.78,113.93,37500.0,93.4815,93.7691,93.4815,93.6047,37500.0
2006-06-29 13:20:00,113.93,113.96,113.69,113.73,22300.0,93.6047,93.6294,93.4075,93.4404,22300.0
2006-06-29 13:30:00,113.73,113.86,113.71,113.82,19700.0,93.4404,93.5472,93.424,93.5144,19700.0
2006-06-29 13:40:00,113.83,114.16,113.73,113.81,21100.0,93.5226,93.7937,93.4404,93.5061,21100.0
2006-06-29 13:50:00,113.82,113.9,113.77,113.82,24000.0,93.5144,93.5801,93.4733,93.5144,24000.0
2006-06-29 14:00:00,113.82,114.5,113.77,114.46,75500.0,93.5144,94.073,93.4733,94.0402,75500.0
2006-06-29 14:10:00,114.53,114.86,114.26,114.86,71700.0,94.0977,94.3688,93.8759,94.3688,71700.0
2006-06-29 14:20:00,114.74,115.49,114.74,115.23,172400.0,94.2702,94.8864,94.2702,94.6728,172400.0
2006-06-29 14:30:00,115.19,115.3,114.92,115.23,89700.0,94.6399,94.7303,94.4181,94.6728,89700.0
2006-06-29 14:40:00,115.28,115.87,115.03,115.84,111600.0,94.7139,95.1986,94.5085,95.174,111600.0
2006-06-29 14:50:00,115.84,116.13,115.77,115.84,80100.0,95.174,95.4122,95.1165,95.174,80100.0
2006-06-29 15:00:00,115.83,115.99,115.65,115.71,49900.0,95.1658,95.2972,95.0179,95.0672,49900.0
2006-06-29 15:10:00,115.74,115.99,115.52,115.58,69700.0,95.0918,95.2972,94.9111,94.9604,69700.0
2006-06-29 15:20:00,115.56,115.76,115.52,115.68,79300.0,94.9439,95.1083,94.9111,95.0425,79300.0
2006-06-29 15:30:00,115.71,116.05,115.66,116.03,84200.0,95.0672,95.3465,95.0261,95.3301,84200.0
2006-06-29 15:40:00,116.05,116.76,115.99,116.74,159700.0,95.3465,95.9299,95.2972,95.9134,159700.0
2006-06-29 15:50:00,116.75,117.0,116.67,116.88,231300.0,95.9216,96.127,95.8559,96.0284,231300.0
2006-06-30 09:30:00,117.0,117.37,116.69,116.73,72400.0,96.127,96.431,95.8723,95.9052,72400.0
2006-06-30 09:40:00,116.76,116.87,116.33,116.58,51600.0,95.9299,96.0202,95.5766,95.782,51600.0
2006-06-30 09:50:00,116.63,116.69,116.38,116.63,35900.0,95.823,95.8723,95.6176,95.823,35900.0
2006-06-30 10:00:00,116.67,116.67,116.0,116.35,71700.0,95.8559,95.8559,95.3054,95.593,71700.0
2006-06-30 10:10:00,116.35,116.61,116.26,116.36,49800.0,95.593,95.8066,95.5191,95.6012,49800.0
2006-06-30 10:20:00,116.41,116.41,115.96,116.14,33800.0,95.6423,95.6423,95.2726,95.4205,33800.0
2006-06-30 10:30:00,116.14,116.24,115.96,116.24,35100.0,95.4205,95.5026,95.2726,95.5026,35100.0
2006-06-30 10:40:00,116.24,116.34,115.99,116.3,24200.0,95.5026,95.5848,95.2972,95.5519,24200.0
2006-06-30 10:50:00,116.3,116.61,116.3,116.57,20200.0,95.5519,95.8066,95.5519,95.7738,20200.0
2006-06-30 11:00:00,116.56,116.78,116.37,116.41,35900.0,95.7655,95.9463,95.6094,95.6423,35900.0
2006-06-30 11:10:00,116.47,116.66,116.44,116.56,22800.0,95.6916,95.8477,95.6669,95.7655,22800.0
2006-06-30 11:20:00,116.56,116.7,116.53,116.62,9500.0,95.7655,95.8806,95.7409,95.8148,9500.0
2006-06-30 11:30:00,116.62,116.71,116.5,116.54,9000.0,95.8148,95.8888,95.7162,95.7491,9000.0
2006-06-30 11:40:00,116.56,116.73,116.56,116.64,6600.0,95.7655,95.9052,95.7655,95.8313,6600.0
2006-06-30 11:50:00,116.64,116.71,116.5,116.71,11300.0,95.8313,95.8888,95.7162,95.8888,11300.0
2006-06-30 12:00:00,116.71,116.8,116.66,116.67,10900.0,95.8888,95.9627,95.8477,95.8559,10900.0
2006-06-30 12:10:00,116.69,116.75,116.47,116.52,22800.0,95.8723,95.9216,95.6916,95.7327,22800.0
2006-06-30 12:20:00,116.54,116.75,116.54,116.65,10800.0,95.7491,95.9216,95.7491,95.8395,10800.0
2006-06-30 12:30:00,116.64,116.66,116.55,116.58,14300.0,95.8313,95.8477,95.7573,95.782,14300.0
2006-06-30 12:40:00,116.58,116.8,116.58,116.75,12500.0,95.782,95.9627,95.782,95.9216,12500.0
2006-06-30 12:50:00,116.76,116.76,116.65,116.69,9300.0,95.9299,95.9299,95.8395,95.8723,9300.0
2006-06-30 13:00:00,116.69,116.73,116.6,116.73,7700.0,95.8723,95.9052,95.7984,95.9052,7700.0
2006-06-30 13:10:00,116.75,116.76,116.58,116.69,7900.0,95.9216,95.9299,95.782,95.8723,7900.0
2006-06-30 13:20:00,116.69,116.74,116.67,116.68,7900.0,95.8723,95.9134,95.8559,95.8641,7900.0
2006-06-30 13:30:00,116.69,116.7,116.64,116.7,9600.0,95.8723,95.8806,95.8313,95.8806,9600.0
2006-06-30 13:40:00,116.67,116.74,116.61,116.73,12800.0,95.8559,95.9134,95.8066,95.9052,12800.0
2006-06-30 13:50:00,116.75,116.79,116.7,116.76,14800.0,95.9216,95.9545,95.8806,95.9299,14800.0
2006-06-30 14:00:00,116.77,116.85,116.6,116.75,20400.0,95.9381,96.0038,95.7984,95.9216,20400.0
2006-06-30 14:10:00,116.75,116.78,116.63,116.68,13500.0,95.9216,95.9463,95.823,95.8641,13500.0
2006-06-30 14:20:00,116.67,116.67,116.5,116.58,21600.0,95.8559,95.8559,95.7162,95.782,21600.0
2006-06-30 14:30:00,116.59,116.69,116.53,116.57,19300.0,95.7902,95.8723,95.7409,95.7738,19300.0
2006-06-30 14:40:00,116.56,116.84,116.55,116.83,18700.0,95.7655,95.9956,95.7573,95.9874,18700.0
2006-06-30 14:50:00,116.83,116.98,116.8,116.93,19100.0,95.9874,96.1106,95.9627,96.0695,19100.0
2006-06-30 15:00:00,116.93,116.98,116.86,116.94,14800.0,96.0695,96.1106,96.012,96.0777,14800.0
2006-06-30 15:10:00,116.92,116.94,116.76,116.9,29000.0,96.0613,96.0777,95.9299,96.0449,29000.0
2006-06-30 15:20:00,116.92,116.95,116.8,116.8,23400.0,96.0613,96.086,95.9627,95.9627,23400.0
2006-06-30 15:30:00,116.8,116.81,116.57,116.58,27400.0,95.9627,95.9709,95.7738,95.782,27400.0
2006-06-30 15:40:00,116.58,116.97,116.53,116.85,33100.0,95.782,96.1024,95.7409,96.0038,33100.0
2006-06-30 15:50:00,116.84,117.1,116.84,116.93,97200.0,95.9956,96.2092,95.9956,96.0695,97200.0
2006-07-03 09:30:00,116.99,117.99,116.89,117.49,82700.0,96.1188,96.9404,96.0367,96.5296,82700.0
2006-07-03 09:40:00,117.49,117.8,117.42,117.73,46900.0,96.5296,96.7843,96.4721,96.7268,46900.0
2006-07-03 09:50:00,117.69,117.87,117.54,117.64,19100.0,96.6939,96.8418,96.5707,96.6529,19100.0
2006-07-03 10:00:00,117.65,117.9,117.5,117.85,14900.0,96.6611,96.8665,96.5378,96.8254,14900.0
2006-07-03 10:10:00,117.85,117.85,117.69,117.77,11400.0,96.8254,96.8254,96.6939,96.7597,11400.0
2006-07-03 10:20:00,117.73,117.91,117.68,117.86,9700.0,96.7268,96.8747,96.6857,96.8336,9700.0
2006-07-03 10:30:00,117.86,117.97,117.86,117.95,14100.0,96.8336,96.924,96.8336,96.9076,14100.0
2006-07-03 10:40:00,117.99,117.99,117.43,117.61,33800.0,96.9404,96.9404,96.4803,96.6282,33800.0
2006-07-03 10:50:00,117.55,117.85,117.55,117.85,24000.0,96.5789,96.8254,96.5789,96.8254,24000.0
2006-07-03 11:00:00,117.82,117.93,117.65,117.65,15200.0,96.8008,96.8911,96.6611,96.6611,15200.0
2006-07-03 11:10:00,117.67,117.98,117.64,117.95,19700.0,96.6775,96.9322,96.6529,96.9076,19700.0
2006-07-03 11:20:00,117.97,117.97,117.8,117.86,19900.0,96.924,96.924,96.7843,96.8336,19900.0
2006-07-03 11:30:00,117.86,117.9,117.7,117.83,17000.0,96.8336,96.8665,96.7022,96.809,17000.0
2006-07-03 11:40:00,117.84,117.99,117.75,117.92,18400.0,96.8172,96.9404,96.7432,96.8829,18400.0
2006-07-03 11:50:00,117.94,117.98,117.92,117.94,8500.0,96.8993,96.9322,96.8829,96.8993,8500.0
2006-07-03 12:00:00,117.99,118.0,117.78,117.92,13600.0,96.9404,96.9486,96.7679,96.8829,13600.0
2006-07-03 12:10:00,117.93,118.0,117.9,117.94,15300.0,96.8911,96.9486,96.8665,96.8993,15300.0
2006-07-03 12:20:00,117.91,117.99,117.89,117.92,15800.0,96.8747,96.9404,96.8583,96.8829,15800.0
2006-07-03 12:30:00,117.93,117.99,117.89,117.91,21600.0,96.8911,96.9404,96.8583,96.8747,21600.0
2006-07-03 12:40:00,117.91,118.01,117.89,118.01,41300.0,96.8747,96.9569,96.8583,96.9569,41300.0
2006-07-03 12:50:00,118.03,118.29,117.91,118.29,68200.0,96.9733,97.1869,96.8747,97.1869,68200.0
2006-07-03 13:00:00,118.29,118.29,118.2,118.2,15900.0,97.1869,97.1869,97.113,97.113,15900.0
2006-07-03 13:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 13:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:00:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 14:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:00:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:10:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:20:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:30:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:40:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-03 15:50:00,118.2,118.2,118.2,118.2,0.0,97.113,97.113,97.113,97.113,0.0
2006-07-05 09:30:00,118.05,118.74,118.05,118.54,106800.0,96.9897,97.5566,96.9897,97.3923,106800.0
2006-07-05 09:40:00,118.55,118.56,117.87,117.91,52300.0,97.4005,97.4087,96.8418,96.8747,52300.0
2006-07-05 09:50:00,117.92,117.93,117.05,117.09,78400.0,96.8829,96.8911,96.1681,96.201,78400.0
2006-07-05 10:00:00,117.08,117.1,116.32,116.51,67500.0,96.1928,96.2092,95.5684,95.7245,67500.0
2006-07-05 10:10:00,116.51,116.7,116.34,116.58,63500.0,95.7245,95.8806,95.5848,95.782,63500.0
2006-07-05 10:20:00,116.51,116.74,116.4,116.59,50700.0,95.7245,95.9134,95.6341,95.7902,50700.0
2006-07-05 10:30:00,116.59,116.66,116.49,116.65,30600.0,95.7902,95.8477,95.708,95.8395,30600.0
2006-07-05 10:40:00,116.65,116.68,116.32,116.32,32800.0,95.8395,95.8641,95.5684,95.5684,32800.0
2006-07-05 10:50:00,116.33,116.33,115.98,116.12,43900.0,95.5766,95.5766,95.289,95.404,43900.0
2006-07-05 11:00:00,116.14,116.14,115.9,115.97,51700.0,95.4205,95.4205,95.2233,95.2808,51700.0
2006-07-05 11:10:00,116.0,116.31,115.9,116.3,32800.0,95.3054,95.5601,95.2233,95.5519,32800.0
2006-07-05 11:20:00,116.26,116.3,116.11,116.13,15500.0,95.5191,95.5519,95.3958,95.4122,15500.0
2006-07-05 11:30:00,116.13,116.27,116.08,116.19,22000.0,95.4122,95.5273,95.3712,95.4615,22000.0
2006-07-05 11:40:00,116.18,116.61,116.11,116.59,36000.0,95.4533,95.8066,95.3958,95.7902,36000.0
2006-07-05 11:50:00,116.62,116.78,116.53,116.74,24400.0,95.8148,95.9463,95.7409,95.9134,24400.0
2006-07-05 12:00:00,116.74,117.23,116.72,117.16,34000.0,95.9134,96.316,95.897,96.2585,34000.0
2006-07-05 12:10:00,117.16,117.18,116.83,116.99,22500.0,96.2585,96.2749,95.9874,96.1188,22500.0
2006-07-05 12:20:00,116.98,117.05,116.82,117.01,22800.0,96.1106,96.1681,95.9792,96.1353,22800.0
2006-07-05 12:30:00,117.06,117.15,116.81,116.92,13900.0,96.1763,96.2503,95.9709,96.0613,13900.0
2006-07-05 12:40:00,116.92,116.97,116.77,116.86,13100.0,96.0613,96.1024,95.9381,96.012,13100.0
2006-07-05 12:50:00,116.88,116.88,116.59,116.59,21800.0,96.0284,96.0284,95.7902,95.7902,21800.0
2006-07-05 13:00:00,116.61,116.94,116.59,116.94,17800.0,95.8066,96.0777,95.7902,96.0777,17800.0
2006-07-05 13:10:00,116.92,117.07,116.9,117.07,16200.0,96.0613,96.1846,96.0449,96.1846,16200.0
2006-07-05 13:20:00,117.01,117.03,116.78,116.79,21900.0,96.1353,96.1517,95.9463,95.9545,21900.0
2006-07-05 13:30:00,116.78,116.97,116.62,116.71,34400.0,95.9463,96.1024,95.8148,95.8888,34400.0
2006-07-05 13:40:00,116.68,116.71,116.55,116.59,17600.0,95.8641,95.8888,95.7573,95.7902,17600.0
2006-07-05 13:50:00,116.59,116.76,116.52,116.61,33300.0,95.7902,95.9299,95.7327,95.8066,33300.0
2006-07-05 14:00:00,116.61,116.79,116.5,116.79,23500.0,95.8066,95.9545,95.7162,95.9545,23500.0
2006-07-05 14:10:00,116.77,116.8,116.66,116.73,37100.0,95.9381,95.9627,95.8477,95.9052,37100.0
2006-07-05 14:20:00,116.76,116.9,116.72,116.81,46700.0,95.9299,96.0449,95.897,95.9709,46700.0
2006-07-05 14:30:00,116.81,117.5,116.74,117.3,56000.0,95.9709,96.5378,95.9134,96.3735,56000.0
2006-07-05 14:40:00,117.26,117.45,117.26,117.39,33400.0,96.3407,96.4968,96.3407,96.4475,33400.0
2006-07-05 14:50:00,117.39,117.73,117.39,117.72,39500.0,96.4475,96.7268,96.4475,96.7186,39500.0
2006-07-05 15:00:00,117.69,117.8,117.31,117.36,52500.0,96.6939,96.7843,96.3817,96.4228,52500.0
2006-07-05 15:10:00,117.37,117.5,117.27,117.35,36100.0,96.431,96.5378,96.3489,96.4146,36100.0
2006-07-05 15:20:00,117.36,117.66,117.29,117.39,25200.0,96.4228,96.6693,96.3653,96.4475,25200.0
2006-07-05 15:30:00,117.37,117.37,116.84,116.93,84200.0,96.431,96.431,95.9956,96.0695,84200.0
2006-07-05 15:40:00,116.94,117.5,116.87,117.25,60400.0,96.0777,96.5378,96.0202,96.3324,60400.0
2006-07-05 15:50:00,117.25,117.26,117.09,117.12,72400.0,96.3324,96.3407,96.201,96.2256,72400.0
2006-07-06 09:30:00,117.4,117.45,116.9,117.2,59000.0,96.4557,96.4968,96.0449,96.2914,59000.0
2006-07-06 09:40:00,117.23,117.3,117.02,117.03,58400.0,96.316,96.3735,96.1435,96.1517,58400.0
2006-07-06 09:50:00,117.03,117.2,117.02,117.14,12800.0,96.1517,96.2914,96.1435,96.2421,12800.0
2006-07-06 10:00:00,117.18,117.52,117.11,117.37,32100.0,96.2749,96.5543,96.2174,96.431,32100.0
2006-07-06 10:10:00,117.34,117.38,117.11,117.38,33400.0,96.4064,96.4392,96.2174,96.4392,33400.0
2006-07-06 10:20:00,117.39,117.46,117.31,117.31,20200.0,96.4475,96.505,96.3817,96.3817,20200.0
2006-07-06 10:30:00,117.32,117.38,117.21,117.29,30300.0,96.39,96.4392,96.2996,96.3653,30300.0
2006-07-06 10:40:00,117.28,117.38,117.21,117.22,27000.0,96.3571,96.4392,96.2996,96.3078,27000.0
2006-07-06 10:50:00,117.18,117.38,117.18,117.27,42400.0,96.2749,96.4392,96.2749,96.3489,42400.0
2006-07-06 11:00:00,117.28,117.42,117.11,117.4,37700.0,96.3571,96.4721,96.2174,96.4557,37700.0
2006-07-06 11:10:00,117.38,117.7,117.38,117.6,42700.0,96.4392,96.7022,96.4392,96.62,42700.0
2006-07-06 11:20:00,117.55,117.6,117.45,117.45,16500.0,96.5789,96.62,96.4968,96.4968,16500.0
2006-07-06 11:30:00,117.4,117.46,117.22,117.27,27200.0,96.4557,96.505,96.3078,96.3489,27200.0
2006-07-06 11:40:00,117.28,117.39,117.19,117.26,20000.0,96.3571,96.4475,96.2831,96.3407,20000.0
2006-07-06 11:50:00,117.33,117.33,117.16,117.23,24600.0,96.3982,96.3982,96.2585,96.316,24600.0
2006-07-06 12:00:00,117.2,117.32,117.2,117.26,23800.0,96.2914,96.39,96.2914,96.3407,23800.0
2006-07-06 12:10:00,117.27,117.29,116.85,116.85,22800.0,96.3489,96.3653,96.0038,96.0038,22800.0
2006-07-06 12:20:00,116.85,116.86,116.48,116.65,25800.0,96.0038,96.012,95.6998,95.8395,25800.0
2006-07-06 12:30:00,116.65,116.7,116.61,116.69,24700.0,95.8395,95.8806,95.8066,95.8723,24700.0
2006-07-06 12:40:00,116.67,116.67,116.48,116.48,23400.0,95.8559,95.8559,95.6998,95.6998,23400.0
2006-07-06 12:50:00,116.48,116.5,116.23,116.27,59300.0,95.6998,95.7162,95.4944,95.5273,59300.0
2006-07-06 13:00:00,116.23,116.29,116.14,116.22,43600.0,95.4944,95.5437,95.4205,95.4862,43600.0
2006-07-06 13:10:00,116.23,116.23,116.09,116.21,29800.0,95.4944,95.4944,95.3794,95.478,29800.0
2006-07-06 13:20:00,116.25,116.29,116.16,116.18,5300.0,95.5108,95.5437,95.4369,95.4533,5300.0
2006-07-06 13:30:00,116.15,116.29,116.07,116.09,29800.0,95.4287,95.5437,95.363,95.3794,29800.0
2006-07-06 13:40:00,116.08,116.28,116.08,116.12,66100.0,95.3712,95.5355,95.3712,95.404,66100.0
2006-07-06 13:50:00,116.09,116.14,115.9,116.0,15800.0,95.3794,95.4205,95.2233,95.3054,15800.0
2006-07-06 14:00:00,115.98,116.01,115.8,115.91,21400.0,95.289,95.3137,95.1411,95.2315,21400.0
2006-07-06 14:10:00,115.87,116.04,115.77,115.77,48100.0,95.1986,95.3383,95.1165,95.1165,48100.0
2006-07-06 14:20:00,115.78,115.95,115.69,115.84,34700.0,95.1247,95.2644,95.0507,95.174,34700.0
2006-07-06 14:30:00,115.85,115.86,115.63,115.68,44100.0,95.1822,95.1904,95.0014,95.0425,44100.0
2006-07-06 14:40:00,115.66,115.89,115.61,115.89,39200.0,95.0261,95.2151,94.985,95.2151,39200.0
2006-07-06 14:50:00,115.86,116.0,115.8,115.91,25300.0,95.1904,95.3054,95.1411,95.2315,25300.0
2006-07-06 15:00:00,115.91,116.03,115.7,115.93,31300.0,95.2315,95.3301,95.059,95.2479,31300.0
2006-07-06 15:10:00,115.94,116.07,115.91,115.98,34000.0,95.2561,95.363,95.2315,95.289,34000.0
2006-07-06 15:20:00,115.96,116.19,115.94,116.06,23000.0,95.2726,95.4615,95.2561,95.3547,23000.0
2006-07-06 15:30:00,116.06,116.41,115.97,116.32,30800.0,95.3547,95.6423,95.2808,95.5684,30800.0
2006-07-06 15:40:00,116.29,116.64,116.29,116.59,55000.0,95.5437,95.8313,95.5437,95.7902,55000.0
2006-07-06 15:50:00,116.6,116.77,116.4,116.53,53800.0,95.7984,95.9381,95.6341,95.7409,53800.0
2006-07-07 09:30:00,116.56,116.56,115.5,115.78,55500.0,95.7655,95.7655,94.8946,95.1247,55500.0
2006-07-07 09:40:00,115.78,116.01,115.22,115.29,48300.0,95.1247,95.3137,94.6646,94.7221,48300.0
2006-07-07 09:50:00,115.29,115.52,115.17,115.42,26400.0,94.7221,94.9111,94.6235,94.8289,26400.0
2006-07-07 10:00:00,115.42,115.44,115.18,115.28,25500.0,94.8289,94.8453,94.6317,94.7139,25500.0
2006-07-07 10:10:00,115.28,115.47,114.83,114.89,48800.0,94.7139,94.87,94.3442,94.3935,48800.0
2006-07-07 10:20:00,114.85,115.1,114.73,115.1,67100.0,94.3606,94.566,94.262,94.566,67100.0
2006-07-07 10:30:00,115.11,115.27,114.94,115.11,49200.0,94.5742,94.7057,94.4345,94.5742,49200.0
2006-07-07 10:40:00,115.15,115.65,115.1,115.65,34800.0,94.6071,95.0179,94.566,95.0179,34800.0
2006-07-07 10:50:00,115.65,115.77,115.45,115.5,32700.0,95.0179,95.1165,94.8536,94.8946,32700.0
2006-07-07 11:00:00,115.5,115.65,115.35,115.51,22400.0,94.8946,95.0179,94.7714,94.9029,22400.0
2006-07-07 11:10:00,115.55,115.61,115.42,115.6,10600.0,94.9357,94.985,94.8289,94.9768,10600.0
2006-07-07 11:20:00,115.59,115.66,115.41,115.65,20100.0,94.9686,95.0261,94.8207,95.0179,20100.0
2006-07-07 11:30:00,115.61,115.83,115.56,115.77,31000.0,94.985,95.1658,94.9439,95.1165,31000.0
2006-07-07 11:40:00,115.78,115.98,115.76,115.76,20700.0,95.1247,95.289,95.1083,95.1083,20700.0
2006-07-07 11:50:00,115.76,115.87,115.66,115.71,25100.0,95.1083,95.1986,95.0261,95.0672,25100.0
2006-07-07 12:00:00,115.67,115.74,115.41,115.41,13900.0,95.0343,95.0918,94.8207,94.8207,13900.0
2006-07-07 12:10:00,115.37,115.63,115.37,115.63,13300.0,94.7878,95.0014,94.7878,95.0014,13300.0
2006-07-07 12:20:00,115.61,116.05,115.61,116.05,18600.0,94.985,95.3465,94.985,95.3465,18600.0
2006-07-07 12:30:00,116.05,116.1,115.9,116.03,22800.0,95.3465,95.3876,95.2233,95.3301,22800.0
2006-07-07 12:40:00,115.98,116.07,115.89,115.98,19700.0,95.289,95.363,95.2151,95.289,19700.0
2006-07-07 12:50:00,115.99,116.09,115.9,115.93,14400.0,95.2972,95.3794,95.2233,95.2479,14400.0
2006-07-07 13:00:00,115.92,115.92,115.65,115.7,18600.0,95.2397,95.2397,95.0179,95.059,18600.0
2006-07-07 13:10:00,115.7,115.72,115.4,115.57,22600.0,95.059,95.0754,94.8125,94.9522,22600.0
2006-07-07 13:20:00,115.57,115.81,115.57,115.77,16700.0,94.9522,95.1493,94.9522,95.1165,16700.0
2006-07-07 13:30:00,115.77,115.79,115.56,115.56,14000.0,95.1165,95.1329,94.9439,94.9439,14000.0
2006-07-07 13:40:00,115.51,115.61,115.44,115.54,21900.0,94.9029,94.985,94.8453,94.9275,21900.0
2006-07-07 13:50:00,115.5,115.55,115.37,115.49,40700.0,94.8946,94.9357,94.7878,94.8864,40700.0
2006-07-07 14:00:00,115.49,115.68,115.46,115.61,37100.0,94.8864,95.0425,94.8618,94.985,37100.0
2006-07-07 14:10:00,115.59,115.83,115.58,115.66,32200.0,94.9686,95.1658,94.9604,95.0261,32200.0
2006-07-07 14:20:00,115.69,115.71,115.56,115.66,20300.0,95.0507,95.0672,94.9439,95.0261,20300.0
2006-07-07 14:30:00,115.65,115.71,115.33,115.33,38300.0,95.0179,95.0672,94.755,94.755,38300.0
2006-07-07 14:40:00,115.33,115.33,114.91,115.11,42700.0,94.755,94.755,94.4099,94.5742,42700.0
2006-07-07 14:50:00,115.1,115.18,114.89,114.89,44000.0,94.566,94.6317,94.3935,94.3935,44000.0
2006-07-07 15:00:00,114.87,115.15,114.75,114.79,52400.0,94.377,94.6071,94.2784,94.3113,52400.0
2006-07-07 15:10:00,114.79,114.8,114.57,114.59,65500.0,94.3113,94.3195,94.1306,94.147,65500.0
2006-07-07 15:20:00,114.6,114.6,114.46,114.46,38300.0,94.1552,94.1552,94.0402,94.0402,38300.0
2006-07-07 15:30:00,114.45,114.5,114.27,114.31,67100.0,94.032,94.073,93.8841,93.9169,67100.0
2006-07-07 15:40:00,114.33,114.43,114.27,114.29,82300.0,93.9334,94.0155,93.8841,93.9005,82300.0
2006-07-07 15:50:00,114.29,114.42,114.27,114.39,135100.0,93.9005,94.0073,93.8841,93.9827,135100.0
2006-07-10 09:30:00,115.4,115.4,114.75,114.75,54800.0,94.8125,94.8125,94.2784,94.2784,54800.0
2006-07-10 09:40:00,114.83,115.0,114.75,114.82,36100.0,94.3442,94.4838,94.2784,94.336,36100.0
2006-07-10 09:50:00,114.85,114.9,114.47,114.52,38300.0,94.3606,94.4017,94.0484,94.0895,38300.0
2006-07-10 10:00:00,114.51,114.6,114.32,114.46,44400.0,94.0813,94.1552,93.9252,94.0402,44400.0
2006-07-10 10:10:00,114.47,114.57,114.27,114.29,35000.0,94.0484,94.1306,93.8841,93.9005,35000.0
2006-07-10 10:20:00,114.27,114.37,114.01,114.03,44800.0,93.8841,93.9662,93.6705,93.6869,44800.0
2006-07-10 10:30:00,114.08,114.09,113.68,113.97,54000.0,93.728,93.7362,93.3993,93.6376,54000.0
2006-07-10 10:40:00,114.05,114.32,114.05,114.29,15200.0,93.7033,93.9252,93.7033,93.9005,15200.0
2006-07-10 10:50:00,114.32,115.0,114.32,114.99,20200.0,93.9252,94.4838,93.9252,94.4756,20200.0
2006-07-10 11:00:00,114.99,114.99,114.45,114.45,30900.0,94.4756,94.4756,94.032,94.032,30900.0
2006-07-10 11:10:00,114.41,114.71,114.25,114.67,25700.0,93.9991,94.2456,93.8676,94.2127,25700.0
2006-07-10 11:20:00,114.69,114.91,114.66,114.87,7700.0,94.2291,94.4099,94.2045,94.377,7700.0
2006-07-10 11:30:00,114.9,114.93,114.74,114.76,8100.0,94.4017,94.4263,94.2702,94.2867,8100.0
2006-07-10 11:40:00,114.78,114.86,114.7,114.85,6200.0,94.3031,94.3688,94.2374,94.3606,6200.0
2006-07-10 11:50:00,114.86,114.88,114.78,114.88,18300.0,94.3688,94.3853,94.3031,94.3853,18300.0
2006-07-10 12:00:00,114.85,114.88,114.35,114.38,21500.0,94.3606,94.3853,93.9498,93.9745,21500.0
2006-07-10 12:10:00,114.38,114.57,114.33,114.57,8000.0,93.9745,94.1306,93.9334,94.1306,8000.0
2006-07-10 12:20:00,114.6,114.72,114.56,114.62,19200.0,94.1552,94.2538,94.1223,94.1716,19200.0
2006-07-10 12:30:00,114.62,114.8,114.6,114.79,10500.0,94.1716,94.3195,94.1552,94.3113,10500.0
2006-07-10 12:40:00,114.77,114.8,114.7,114.75,6900.0,94.2949,94.3195,94.2374,94.2784,6900.0
2006-07-10 12:50:00,114.74,114.79,114.57,114.63,13900.0,94.2702,94.3113,94.1306,94.1799,13900.0
2006-07-10 13:00:00,114.68,114.68,114.34,114.34,9100.0,94.2209,94.2209,93.9416,93.9416,9100.0
2006-07-10 13:10:00,114.37,114.67,114.37,114.59,7800.0,93.9662,94.2127,93.9662,94.147,7800.0
2006-07-10 13:20:00,114.6,114.6,114.54,114.59,8800.0,94.1552,94.1552,94.1059,94.147,8800.0
2006-07-10 13:30:00,114.57,114.57,114.39,114.51,10400.0,94.1306,94.1306,93.9827,94.0813,10400.0
2006-07-10 13:40:00,114.49,114.69,114.43,114.69,10700.0,94.0648,94.2291,94.0155,94.2291,10700.0
2006-07-10 13:50:00,114.69,114.77,114.59,114.63,5500.0,94.2291,94.2949,94.147,94.1799,5500.0
2006-07-10 14:00:00,114.63,114.75,114.27,114.27,15700.0,94.1799,94.2784,93.8841,93.8841,15700.0
2006-07-10 14:10:00,114.28,114.51,114.28,114.48,13800.0,93.8923,94.0813,93.8923,94.0566,13800.0
2006-07-10 14:20:00,114.48,114.6,114.32,114.39,12200.0,94.0566,94.1552,93.9252,93.9827,12200.0
2006-07-10 14:30:00,114.38,114.39,114.23,114.25,18200.0,93.9745,93.9827,93.8512,93.8676,18200.0
2006-07-10 14:40:00,114.25,114.32,114.09,114.28,14500.0,93.8676,93.9252,93.7362,93.8923,14500.0
2006-07-10 14:50:00,114.3,114.32,114.13,114.24,17100.0,93.9087,93.9252,93.7691,93.8594,17100.0
2006-07-10 15:00:00,114.24,114.31,114.17,114.26,19300.0,93.8594,93.9169,93.8019,93.8759,19300.0
2006-07-10 15:10:00,114.27,114.63,114.26,114.63,20800.0,93.8841,94.1799,93.8759,94.1799,20800.0
2006-07-10 15:20:00,114.62,114.91,114.58,114.9,39300.0,94.1716,94.4099,94.1388,94.4017,39300.0
2006-07-10 15:30:00,114.91,114.99,114.81,114.96,44900.0,94.4099,94.4756,94.3277,94.451,44900.0
2006-07-10 15:40:00,114.96,115.06,114.94,115.06,41500.0,94.451,94.5331,94.4345,94.5331,41500.0
2006-07-10 15:50:00,115.06,115.1,114.85,114.99,48400.0,94.5331,94.566,94.3606,94.4756,48400.0
2006-07-11 09:30:00,114.4,114.63,113.91,114.36,46200.0,93.9909,94.1799,93.5883,93.958,46200.0
2006-07-11 09:40:00,114.27,114.27,113.57,113.63,29400.0,93.8841,93.8841,93.309,93.3583,29400.0
2006-07-11 09:50:00,113.64,113.84,113.56,113.61,28400.0,93.3665,93.5308,93.3007,93.3418,28400.0
2006-07-11 10:00:00,113.59,113.59,113.15,113.2,49900.0,93.3254,93.3254,92.9639,93.005,49900.0
2006-07-11 10:10:00,113.18,113.54,113.07,113.53,25300.0,92.9885,93.2843,92.8982,93.2761,25300.0
2006-07-11 10:20:00,113.51,113.65,113.43,113.46,24700.0,93.2597,93.3747,93.1939,93.2186,24700.0
2006-07-11 10:30:00,113.47,113.47,113.19,113.24,23900.0,93.2268,93.2268,92.9967,93.0378,23900.0
2006-07-11 10:40:00,113.24,113.34,113.11,113.34,20400.0,93.0378,93.12,92.931,93.12,20400.0
2006-07-11 10:50:00,113.31,113.4,113.0,113.04,31900.0,93.0953,93.1693,92.8406,92.8735,31900.0
2006-07-11 11:00:00,113.04,113.06,112.7,112.72,69600.0,92.8735,92.8899,92.5942,92.6106,69600.0
2006-07-11 11:10:00,112.72,112.97,112.54,112.97,66700.0,92.6106,92.816,92.4627,92.816,66700.0
2006-07-11 11:20:00,112.97,112.98,112.83,112.9,59800.0,92.816,92.8242,92.701,92.7585,59800.0
2006-07-11 11:30:00,112.85,112.9,112.73,112.8,24300.0,92.7174,92.7585,92.6188,92.6763,24300.0
2006-07-11 11:40:00,112.81,112.85,112.73,112.75,44500.0,92.6845,92.7174,92.6188,92.6352,44500.0
2006-07-11 11:50:00,112.79,112.79,112.61,112.69,32900.0,92.6681,92.6681,92.5202,92.5859,32900.0
2006-07-11 12:00:00,112.73,112.78,112.56,112.69,23300.0,92.6188,92.6599,92.4791,92.5859,23300.0
2006-07-11 12:10:00,112.72,112.83,112.66,112.74,89400.0,92.6106,92.701,92.5613,92.627,89400.0
2006-07-11 12:20:00,112.74,112.81,112.6,112.78,20100.0,92.627,92.6845,92.512,92.6599,20100.0
2006-07-11 12:30:00,112.78,113.16,112.78,113.11,21100.0,92.6599,92.9721,92.6599,92.931,21100.0
2006-07-11 12:40:00,113.09,113.1,112.91,113.0,34000.0,92.9146,92.9228,92.7667,92.8406,34000.0
2006-07-11 12:50:00,113.0,113.08,112.9,112.97,23700.0,92.8406,92.9064,92.7585,92.816,23700.0
2006-07-11 13:00:00,112.93,113.04,112.93,112.98,31500.0,92.7831,92.8735,92.7831,92.8242,31500.0
2006-07-11 13:10:00,112.95,113.0,112.77,113.0,17800.0,92.7996,92.8406,92.6517,92.8406,17800.0
2006-07-11 13:20:00,112.99,113.13,112.95,113.1,16400.0,92.8324,92.9475,92.7996,92.9228,16400.0
2006-07-11 13:30:00,113.13,113.13,112.96,113.0,16800.0,92.9475,92.9475,92.8078,92.8406,16800.0
2006-07-11 13:40:00,113.0,113.19,113.0,113.17,16300.0,92.8406,92.9967,92.8406,92.9803,16300.0
2006-07-11 13:50:00,113.18,113.44,113.18,113.38,43300.0,92.9885,93.2021,92.9885,93.1529,43300.0
2006-07-11 14:00:00,113.36,113.43,113.24,113.43,19600.0,93.1364,93.1939,93.0378,93.1939,19600.0
2006-07-11 14:10:00,113.44,113.57,113.44,113.46,29500.0,93.2021,93.309,93.2021,93.2186,29500.0
2006-07-11 14:20:00,113.47,113.73,113.4,113.63,31500.0,93.2268,93.4404,93.1693,93.3583,31500.0
2006-07-11 14:30:00,113.61,113.71,113.53,113.59,19500.0,93.3418,93.424,93.2761,93.3254,19500.0
2006-07-11 14:40:00,113.61,113.61,113.43,113.56,23200.0,93.3418,93.3418,93.1939,93.3007,23200.0
2006-07-11 14:50:00,113.57,113.77,113.48,113.66,18400.0,93.309,93.4733,93.235,93.3829,18400.0
2006-07-11 15:00:00,113.67,113.76,113.4,113.68,27200.0,93.3911,93.4651,93.1693,93.3993,27200.0
2006-07-11 15:10:00,113.69,114.14,113.69,113.95,37100.0,93.4075,93.7773,93.4075,93.6212,37100.0
2006-07-11 15:20:00,113.98,114.34,113.97,114.22,51500.0,93.6458,93.9416,93.6376,93.843,51500.0
2006-07-11 15:30:00,114.21,114.62,114.12,114.57,37400.0,93.8348,94.1716,93.7608,94.1306,37400.0
2006-07-11 15:40:00,114.57,114.8,114.37,114.76,68600.0,94.1306,94.3195,93.9662,94.2867,68600.0
2006-07-11 15:50:00,114.77,115.0,114.75,114.76,194400.0,94.2949,94.4838,94.2784,94.2867,194400.0
2006-07-12 09:30:00,114.95,115.07,114.6,114.75,39700.0,94.4428,94.5414,94.1552,94.2784,39700.0
2006-07-12 09:40:00,114.77,114.86,114.24,114.86,43400.0,94.2949,94.3688,93.8594,94.3688,43400.0
2006-07-12 09:50:00,114.87,114.96,114.44,114.95,22500.0,94.377,94.451,94.0237,94.4428,22500.0
2006-07-12 10:00:00,114.93,115.01,114.75,114.94,41400.0,94.4263,94.4921,94.2784,94.4345,41400.0
2006-07-12 10:10:00,114.99,114.99,114.73,114.82,29500.0,94.4756,94.4756,94.262,94.336,29500.0
2006-07-12 10:20:00,114.87,114.87,114.4,114.62,40300.0,94.377,94.377,93.9909,94.1716,40300.0
2006-07-12 10:30:00,114.61,114.61,114.24,114.31,29000.0,94.1634,94.1634,93.8594,93.9169,29000.0
2006-07-12 10:40:00,114.28,114.48,114.14,114.2,41900.0,93.8923,94.0566,93.7773,93.8266,41900.0
2006-07-12 10:50:00,114.14,114.24,114.01,114.19,36900.0,93.7773,93.8594,93.6705,93.8183,36900.0
2006-07-12 11:00:00,114.22,114.4,114.17,114.34,40400.0,93.843,93.9909,93.8019,93.9416,40400.0
2006-07-12 11:10:00,114.37,114.38,114.15,114.27,28900.0,93.9662,93.9745,93.7855,93.8841,28900.0
2006-07-12 11:20:00,114.3,114.51,114.2,114.46,29900.0,93.9087,94.0813,93.8266,94.0402,29900.0
2006-07-12 11:30:00,114.43,114.5,114.1,114.1,26500.0,94.0155,94.073,93.7444,93.7444,26500.0
2006-07-12 11:40:00,114.05,114.05,113.9,113.96,28400.0,93.7033,93.7033,93.5801,93.6294,28400.0
2006-07-12 11:50:00,113.97,114.05,113.92,114.0,29600.0,93.6376,93.7033,93.5965,93.6622,29600.0
2006-07-12 12:00:00,114.02,114.36,114.02,114.36,16100.0,93.6787,93.958,93.6787,93.958,16100.0
2006-07-12 12:10:00,114.34,114.34,114.02,114.02,12800.0,93.9416,93.9416,93.6787,93.6787,12800.0
2006-07-12 12:20:00,113.94,113.94,113.66,113.75,40100.0,93.6129,93.6129,93.3829,93.4568,40100.0
2006-07-12 12:30:00,113.79,113.86,113.67,113.67,19700.0,93.4897,93.5472,93.3911,93.3911,19700.0
2006-07-12 12:40:00,113.68,113.91,113.55,113.88,58800.0,93.3993,93.5883,93.2925,93.5637,58800.0
2006-07-12 12:50:00,113.94,114.02,113.74,113.82,20500.0,93.6129,93.6787,93.4486,93.5144,20500.0
2006-07-12 13:00:00,113.85,113.88,113.49,113.55,27800.0,93.539,93.5637,93.2432,93.2925,27800.0
2006-07-12 13:10:00,113.5,113.66,113.49,113.53,25500.0,93.2514,93.3829,93.2432,93.2761,25500.0
2006-07-12 13:20:00,113.55,113.57,113.3,113.33,13300.0,93.2925,93.309,93.0871,93.1118,13300.0
2006-07-12 13:30:00,113.33,113.6,113.28,113.52,12800.0,93.1118,93.3336,93.0707,93.2679,12800.0
2006-07-12 13:40:00,113.52,113.52,113.19,113.22,31700.0,93.2679,93.2679,92.9967,93.0214,31700.0
2006-07-12 13:50:00,113.22,113.24,112.97,113.0,59800.0,93.0214,93.0378,92.816,92.8406,59800.0
2006-07-12 14:00:00,112.97,113.02,112.88,112.99,45300.0,92.816,92.8571,92.7421,92.8324,45300.0
2006-07-12 14:10:00,112.98,113.08,112.88,113.03,35300.0,92.8242,92.9064,92.7421,92.8653,35300.0
2006-07-12 14:20:00,113.04,113.08,112.94,112.97,50100.0,92.8735,92.9064,92.7913,92.816,50100.0
2006-07-12 14:30:00,112.97,113.07,112.86,113.05,31800.0,92.816,92.8982,92.7256,92.8817,31800.0
2006-07-12 14:40:00,113.1,113.2,112.8,112.8,43200.0,92.9228,93.005,92.6763,92.6763,43200.0
2006-07-12 14:50:00,112.8,112.84,112.65,112.67,36500.0,92.6763,92.7092,92.5531,92.5695,36500.0
2006-07-12 15:00:00,112.68,112.85,112.6,112.78,46900.0,92.5777,92.7174,92.512,92.6599,46900.0
2006-07-12 15:10:00,112.77,113.02,112.71,113.0,31800.0,92.6517,92.8571,92.6024,92.8406,31800.0
2006-07-12 15:20:00,113.02,113.25,112.95,112.95,88900.0,92.8571,93.046,92.7996,92.7996,88900.0
2006-07-12 15:30:00,112.96,113.0,112.74,112.74,43300.0,92.8078,92.8406,92.627,92.627,43300.0
2006-07-12 15:40:00,112.78,112.78,112.5,112.53,80000.0,92.6599,92.6599,92.4298,92.4545,80000.0
2006-07-12 15:50:00,112.53,112.75,112.49,112.7,80300.0,92.4545,92.6352,92.4216,92.5942,80300.0
2006-07-13 09:30:00,112.6,112.65,111.01,111.06,97400.0,92.512,92.5531,91.2057,91.2467,97400.0
2006-07-13 09:40:00,111.09,111.34,111.05,111.16,86600.0,91.2714,91.4768,91.2385,91.3289,86600.0
2006-07-13 09:50:00,111.08,111.1,110.16,110.26,97200.0,91.2632,91.2796,90.5073,90.5895,97200.0
2006-07-13 10:00:00,110.33,110.85,110.26,110.79,66000.0,90.647,91.0742,90.5895,91.0249,66000.0
2006-07-13 10:10:00,110.79,111.14,110.78,110.96,53400.0,91.0249,91.3125,91.0167,91.1646,53400.0
2006-07-13 10:20:00,110.96,111.16,110.79,111.08,55500.0,91.1646,91.3289,91.0249,91.2632,55500.0
2006-07-13 10:30:00,111.08,111.47,111.08,111.19,52400.0,91.2632,91.5836,91.2632,91.3536,52400.0
2006-07-13 10:40:00,111.2,111.37,110.9,111.03,68900.0,91.3618,91.5014,91.1153,91.2221,68900.0
2006-07-13 10:50:00,111.0,111.07,110.87,110.99,38000.0,91.1974,91.255,91.0906,91.1892,38000.0
2006-07-13 11:00:00,110.94,111.17,110.9,111.07,37100.0,91.1482,91.3371,91.1153,91.255,37100.0
2006-07-13 11:10:00,111.07,111.07,110.87,110.9,49800.0,91.255,91.255,91.0906,91.1153,49800.0
2006-07-13 11:20:00,110.9,111.21,110.89,111.2,30900.0,91.1153,91.37,91.1071,91.3618,30900.0
2006-07-13 11:30:00,111.17,111.23,110.98,111.14,59100.0,91.3371,91.3864,91.181,91.3125,59100.0
2006-07-13 11:40:00,111.14,111.24,111.1,111.21,27900.0,91.3125,91.3946,91.2796,91.37,27900.0
2006-07-13 11:50:00,111.21,111.41,111.05,111.07,31200.0,91.37,91.5343,91.2385,91.255,31200.0
2006-07-13 12:00:00,111.07,111.39,111.0,111.33,32600.0,91.255,91.5179,91.1974,91.4686,32600.0
2006-07-13 12:10:00,111.35,111.52,111.3,111.41,30000.0,91.485,91.6247,91.4439,91.5343,30000.0
2006-07-13 12:20:00,111.41,111.53,111.31,111.32,42400.0,91.5343,91.6329,91.4521,91.4604,42400.0
2006-07-13 12:30:00,111.37,111.44,111.27,111.37,14200.0,91.5014,91.559,91.4193,91.5014,14200.0
2006-07-13 12:40:00,111.38,111.51,111.31,111.33,16300.0,91.5097,91.6165,91.4521,91.4686,16300.0
2006-07-13 12:50:00,111.34,111.34,111.25,111.34,7300.0,91.4768,91.4768,91.4028,91.4768,7300.0
2006-07-13 13:00:00,111.37,111.47,111.15,111.16,25500.0,91.5014,91.5836,91.3207,91.3289,25500.0
2006-07-13 13:10:00,111.2,111.34,111.04,111.24,29500.0,91.3618,91.4768,91.2303,91.3946,29500.0
2006-07-13 13:20:00,111.19,111.36,111.06,111.23,28800.0,91.3536,91.4932,91.2467,91.3864,28800.0
2006-07-13 13:30:00,111.16,111.21,110.95,110.97,42800.0,91.3289,91.37,91.1564,91.1728,42800.0
2006-07-13 13:40:00,110.96,111.03,110.86,110.98,36800.0,91.1646,91.2221,91.0824,91.181,36800.0
2006-07-13 13:50:00,110.98,110.98,110.57,110.64,26400.0,91.181,91.181,90.8442,90.9017,26400.0
2006-07-13 14:00:00,110.64,110.81,110.55,110.67,21400.0,90.9017,91.0413,90.8277,90.9263,21400.0
2006-07-13 14:10:00,110.66,110.81,110.55,110.6,37100.0,90.9181,91.0413,90.8277,90.8688,37100.0
2006-07-13 14:20:00,110.61,110.72,110.52,110.57,19300.0,90.877,90.9674,90.8031,90.8442,19300.0
2006-07-13 14:30:00,110.56,110.61,110.4,110.57,36300.0,90.8359,90.877,90.7045,90.8442,36300.0
2006-07-13 14:40:00,110.58,110.7,110.41,110.64,38800.0,90.8524,90.951,90.7127,90.9017,38800.0
2006-07-13 14:50:00,110.67,110.78,110.46,110.66,41000.0,90.9263,91.0167,90.7538,90.9181,41000.0
2006-07-13 15:00:00,110.67,110.68,110.4,110.46,57600.0,90.9263,90.9345,90.7045,90.7538,57600.0
2006-07-13 15:10:00,110.5,110.59,110.25,110.36,42900.0,90.7866,90.8606,90.5812,90.6716,42900.0
2006-07-13 15:20:00,110.36,110.39,110.21,110.39,37000.0,90.6716,90.6963,90.5484,90.6963,37000.0
2006-07-13 15:30:00,110.39,110.55,110.2,110.41,104200.0,90.6963,90.8277,90.5402,90.7127,104200.0
2006-07-13 15:40:00,110.41,110.65,110.4,110.55,60300.0,90.7127,90.9099,90.7045,90.8277,60300.0
2006-07-13 15:50:00,110.55,110.88,110.5,110.5,98300.0,90.8277,91.0989,90.7866,90.7866,98300.0
2006-07-14 09:30:00,110.3,110.49,110.05,110.06,55100.0,90.6223,90.7784,90.4169,90.4251,55100.0
2006-07-14 09:40:00,110.05,110.36,109.56,109.69,69400.0,90.4169,90.6716,90.0143,90.1212,69400.0
2006-07-14 09:50:00,109.85,109.85,109.26,109.4,50700.0,90.2526,90.2526,89.7679,89.8829,50700.0
2006-07-14 10:00:00,109.41,109.75,109.3,109.45,45200.0,89.8911,90.1704,89.8007,89.924,45200.0
2006-07-14 10:10:00,109.45,109.68,109.14,109.2,123100.0,89.924,90.1129,89.6693,89.7186,123100.0
2006-07-14 10:20:00,109.23,109.33,108.81,109.24,204400.0,89.7432,89.8254,89.3981,89.7514,204400.0
2006-07-14 10:30:00,109.24,109.3,108.75,108.75,110100.0,89.7514,89.8007,89.3489,89.3489,110100.0
2006-07-14 10:40:00,108.75,109.03,108.7,108.76,79000.0,89.3489,89.5789,89.3078,89.3571,79000.0
2006-07-14 10:50:00,108.75,108.78,108.14,108.45,74900.0,89.3489,89.3735,88.8477,89.1024,74900.0
2006-07-14 11:00:00,108.46,108.46,108.02,108.3,53700.0,89.1106,89.1106,88.7491,88.9791,53700.0
2006-07-14 11:10:00,108.26,108.36,108.04,108.1,82700.0,88.9463,89.0284,88.7655,88.8148,82700.0
2006-07-14 11:20:00,108.12,108.16,107.77,107.85,126600.0,88.8312,88.8641,88.5437,88.6094,126600.0
2006-07-14 11:30:00,107.78,107.92,107.45,107.47,84800.0,88.5519,88.6669,88.2808,88.2972,84800.0
2006-07-14 11:40:00,107.5,107.55,107.4,107.55,44400.0,88.3219,88.3629,88.2397,88.3629,44400.0
2006-07-14 11:50:00,107.55,108.19,107.55,108.19,71700.0,88.3629,88.8888,88.3629,88.8888,71700.0
2006-07-14 12:00:00,108.2,108.5,108.0,108.18,73200.0,88.897,89.1435,88.7327,88.8805,73200.0
2006-07-14 12:10:00,108.17,108.18,107.77,108.03,38200.0,88.8723,88.8805,88.5437,88.7573,38200.0
2006-07-14 12:20:00,108.04,108.1,107.58,107.79,31800.0,88.7655,88.8148,88.3876,88.5601,31800.0
2006-07-14 12:30:00,107.78,107.9,107.72,107.85,35300.0,88.5519,88.6505,88.5026,88.6094,35300.0
2006-07-14 12:40:00,107.84,108.19,107.74,108.03,57200.0,88.6012,88.8888,88.519,88.7573,57200.0
2006-07-14 12:50:00,108.08,108.22,107.99,108.14,32800.0,88.7984,88.9134,88.7244,88.8477,32800.0
2006-07-14 13:00:00,108.13,108.18,107.74,107.74,20200.0,88.8395,88.8805,88.519,88.519,20200.0
2006-07-14 13:10:00,107.8,108.12,107.8,108.11,16200.0,88.5683,88.8312,88.5683,88.823,16200.0
2006-07-14 13:20:00,108.12,108.49,108.03,108.38,52800.0,88.8312,89.1352,88.7573,89.0449,52800.0
2006-07-14 13:30:00,108.39,108.55,108.31,108.39,75000.0,89.0531,89.1845,88.9873,89.0531,75000.0
2006-07-14 13:40:00,108.39,108.4,108.1,108.17,38500.0,89.0531,89.0613,88.8148,88.8723,38500.0
2006-07-14 13:50:00,108.13,108.48,108.08,108.29,31400.0,88.8395,89.127,88.7984,88.9709,31400.0
2006-07-14 14:00:00,108.26,108.27,108.06,108.18,20700.0,88.9463,88.9545,88.7819,88.8805,20700.0
2006-07-14 14:10:00,108.17,108.39,108.05,108.38,25300.0,88.8723,89.0531,88.7737,89.0449,25300.0
2006-07-14 14:20:00,108.35,108.36,108.02,108.08,21700.0,89.0202,89.0284,88.7491,88.7984,21700.0
2006-07-14 14:30:00,108.11,108.29,108.01,108.11,31100.0,88.823,88.9709,88.7409,88.823,31100.0
2006-07-14 14:40:00,108.08,108.28,107.84,108.0,59800.0,88.7984,88.9627,88.6012,88.7327,59800.0
2006-07-14 14:50:00,108.0,108.35,107.99,108.21,29200.0,88.7327,89.0202,88.7244,88.9052,29200.0
2006-07-14 15:00:00,108.27,108.48,108.24,108.48,53600.0,88.9545,89.127,88.9298,89.127,53600.0
2006-07-14 15:10:00,108.44,108.49,108.28,108.44,31300.0,89.0942,89.1352,88.9627,89.0942,31300.0
2006-07-14 15:20:00,108.46,108.59,108.25,108.43,52000.0,89.1106,89.2174,88.9381,89.0859,52000.0
2006-07-14 15:30:00,108.37,108.6,108.32,108.58,63700.0,89.0366,89.2256,88.9956,89.2092,63700.0
2006-07-14 15:40:00,108.6,109.12,108.54,109.12,104100.0,89.2256,89.6528,89.1763,89.6528,104100.0
2006-07-14 15:50:00,109.12,109.26,108.91,108.91,110300.0,89.6528,89.7679,89.4803,89.4803,110300.0
2006-07-17 09:30:00,109.0,109.55,108.0,109.42,103800.0,89.5543,90.0061,88.7327,89.8993,103800.0
2006-07-17 09:40:00,109.47,109.68,109.4,109.52,71800.0,89.9404,90.1129,89.8829,89.9815,71800.0
2006-07-17 09:50:00,109.49,109.58,109.03,109.03,43800.0,89.9568,90.0308,89.5789,89.5789,43800.0
2006-07-17 10:00:00,109.04,109.27,108.77,108.82,20600.0,89.5871,89.7761,89.3653,89.4064,20600.0
2006-07-17 10:10:00,108.77,108.81,108.66,108.71,39600.0,89.3653,89.3981,89.2749,89.316,39600.0
2006-07-17 10:20:00,108.72,109.14,108.55,108.6,38800.0,89.3242,89.6693,89.1845,89.2256,38800.0
2006-07-17 10:30:00,108.62,108.62,108.27,108.45,29400.0,89.242,89.242,88.9545,89.1024,29400.0
2006-07-17 10:40:00,108.44,108.59,108.29,108.55,43900.0,89.0942,89.2174,88.9709,89.1845,43900.0
2006-07-17 10:50:00,108.48,108.95,108.34,108.86,49800.0,89.127,89.5132,89.012,89.4392,49800.0
2006-07-17 11:00:00,108.94,109.22,108.87,109.15,29700.0,89.505,89.735,89.4474,89.6775,29700.0
2006-07-17 11:10:00,109.12,109.4,109.06,109.33,28900.0,89.6528,89.8829,89.6035,89.8254,28900.0
2006-07-17 11:20:00,109.33,109.33,109.1,109.33,29400.0,89.8254,89.8254,89.6364,89.8254,29400.0
2006-07-17 11:30:00,109.34,109.51,109.2,109.28,56400.0,89.8336,89.9733,89.7186,89.7843,56400.0
2006-07-17 11:40:00,109.29,109.85,109.28,109.81,58000.0,89.7925,90.2526,89.7843,90.2197,58000.0
2006-07-17 11:50:00,109.81,109.84,109.43,109.48,40100.0,90.2197,90.2444,89.9075,89.9486,40100.0
2006-07-17 12:00:00,109.49,109.54,109.24,109.41,19700.0,89.9568,89.9979,89.7514,89.8911,19700.0
2006-07-17 12:10:00,109.41,109.42,109.07,109.42,23200.0,89.8911,89.8993,89.6118,89.8993,23200.0
2006-07-17 12:20:00,109.33,109.5,109.24,109.44,15100.0,89.8254,89.9651,89.7514,89.9158,15100.0
2006-07-17 12:30:00,109.48,109.6,109.44,109.6,9100.0,89.9486,90.0472,89.9158,90.0472,9100.0
2006-07-17 12:40:00,109.6,109.7,109.33,109.37,9700.0,90.0472,90.1294,89.8254,89.8582,9700.0
2006-07-17 12:50:00,109.33,109.44,109.22,109.31,10300.0,89.8254,89.9158,89.735,89.8089,10300.0
2006-07-17 13:00:00,109.28,109.28,109.11,109.16,7400.0,89.7843,89.7843,89.6446,89.6857,7400.0
2006-07-17 13:10:00,109.17,109.49,109.12,109.49,14900.0,89.6939,89.9568,89.6528,89.9568,14900.0
2006-07-17 13:20:00,109.53,109.54,109.29,109.29,19200.0,89.9897,89.9979,89.7925,89.7925,19200.0
2006-07-17 13:30:00,109.3,109.34,109.1,109.1,15900.0,89.8007,89.8336,89.6364,89.6364,15900.0
2006-07-17 13:40:00,109.09,109.3,109.07,109.24,19000.0,89.6282,89.8007,89.6118,89.7514,19000.0
2006-07-17 13:50:00,109.22,109.22,109.03,109.12,15300.0,89.735,89.735,89.5789,89.6528,15300.0
2006-07-17 14:00:00,109.12,109.18,108.97,109.06,17100.0,89.6528,89.7021,89.5296,89.6035,17100.0
2006-07-17 14:10:00,109.06,109.06,108.89,109.04,19000.0,89.6035,89.6035,89.4639,89.5871,19000.0
2006-07-17 14:20:00,109.05,109.06,108.8,108.98,18300.0,89.5953,89.6035,89.3899,89.5378,18300.0
2006-07-17 14:30:00,108.98,109.13,108.95,109.09,14700.0,89.5378,89.6611,89.5132,89.6282,14700.0
2006-07-17 14:40:00,109.11,109.11,108.86,109.06,16100.0,89.6446,89.6446,89.4392,89.6035,16100.0
2006-07-17 14:50:00,109.05,109.05,108.89,108.98,18600.0,89.5953,89.5953,89.4639,89.5378,18600.0
2006-07-17 15:00:00,108.96,108.96,108.55,108.57,36600.0,89.5214,89.5214,89.1845,89.201,36600.0
2006-07-17 15:10:00,108.55,108.73,108.55,108.61,30200.0,89.1845,89.3324,89.1845,89.2338,30200.0
2006-07-17 15:20:00,108.62,108.69,108.48,108.54,34700.0,89.242,89.2996,89.127,89.1763,34700.0
2006-07-17 15:30:00,108.53,108.84,108.44,108.82,47400.0,89.1681,89.4228,89.0942,89.4064,47400.0
2006-07-17 15:40:00,108.82,109.26,108.8,109.01,57000.0,89.4064,89.7679,89.3899,89.5625,57000.0
2006-07-17 15:50:00,109.01,109.01,108.78,108.82,62700.0,89.5625,89.5625,89.3735,89.4064,62700.0
2006-07-18 09:30:00,109.52,109.65,109.0,109.59,62100.0,89.9815,90.0883,89.5543,90.039,62100.0
2006-07-18 09:40:00,109.58,109.92,109.58,109.69,80800.0,90.0308,90.3101,90.0308,90.1212,80800.0
2006-07-18 09:50:00,109.69,109.87,109.41,109.78,41600.0,90.1212,90.269,89.8911,90.1951,41600.0
2006-07-18 10:00:00,109.78,109.85,109.35,109.68,46500.0,90.1951,90.2526,89.8418,90.1129,46500.0
2006-07-18 10:10:00,109.68,109.84,109.41,109.44,38700.0,90.1129,90.2444,89.8911,89.9158,38700.0
2006-07-18 10:20:00,109.52,109.57,109.22,109.33,36000.0,89.9815,90.0226,89.735,89.8254,36000.0
2006-07-18 10:30:00,109.33,109.35,108.76,108.78,45300.0,89.8254,89.8418,89.3571,89.3735,45300.0
2006-07-18 10:40:00,108.78,108.78,108.12,108.15,118900.0,89.3735,89.3735,88.8312,88.8559,118900.0
2006-07-18 10:50:00,108.13,108.39,108.0,108.0,39600.0,88.8395,89.0531,88.7327,88.7327,39600.0
2006-07-18 11:00:00,108.0,108.0,107.3,107.69,114900.0,88.7327,88.7327,88.1575,88.478,114900.0
2006-07-18 11:10:00,107.7,107.9,107.57,107.69,42000.0,88.4862,88.6505,88.3794,88.478,42000.0
2006-07-18 11:20:00,107.65,108.2,107.65,108.18,25900.0,88.4451,88.897,88.4451,88.8805,25900.0
2006-07-18 11:30:00,108.2,108.21,108.0,108.03,29200.0,88.897,88.9052,88.7327,88.7573,29200.0
2006-07-18 11:40:00,108.09,108.44,108.0,108.41,26600.0,88.8066,89.0942,88.7327,89.0695,26600.0
2006-07-18 11:50:00,108.41,108.61,108.4,108.58,56700.0,89.0695,89.2338,89.0613,89.2092,56700.0
2006-07-18 12:00:00,108.56,108.56,108.34,108.36,42800.0,89.1927,89.1927,89.012,89.0284,42800.0
2006-07-18 12:10:00,108.34,108.36,108.26,108.3,16400.0,89.012,89.0284,88.9463,88.9791,16400.0
2006-07-18 12:20:00,108.31,108.37,108.0,108.11,31000.0,88.9873,89.0366,88.7327,88.823,31000.0
2006-07-18 12:30:00,108.1,108.19,108.0,108.06,29500.0,88.8148,88.8888,88.7327,88.7819,29500.0
2006-07-18 12:40:00,108.09,108.42,108.06,108.06,36700.0,88.8066,89.0777,88.7819,88.7819,36700.0
2006-07-18 12:50:00,108.06,108.06,107.58,107.94,38200.0,88.7819,88.7819,88.3876,88.6834,38200.0
2006-07-18 13:00:00,107.88,107.9,107.58,107.63,46400.0,88.6341,88.6505,88.3876,88.4287,46400.0
2006-07-18 13:10:00,107.67,107.74,107.41,107.42,81400.0,88.4615,88.519,88.2479,88.2561,81400.0
2006-07-18 13:20:00,107.44,107.74,107.31,107.59,31300.0,88.2726,88.519,88.1657,88.3958,31300.0
2006-07-18 13:30:00,107.57,107.95,107.45,107.95,20800.0,88.3794,88.6916,88.2808,88.6916,20800.0
2006-07-18 13:40:00,107.95,107.96,107.49,107.65,15600.0,88.6916,88.6998,88.3136,88.4451,15600.0
2006-07-18 13:50:00,107.67,107.79,107.37,107.41,24100.0,88.4615,88.5601,88.215,88.2479,24100.0
2006-07-18 14:00:00,107.44,107.69,107.44,107.62,28900.0,88.2726,88.478,88.2726,88.4204,28900.0
2006-07-18 14:10:00,107.6,107.67,107.35,107.6,19600.0,88.404,88.4615,88.1986,88.404,19600.0
2006-07-18 14:20:00,107.6,108.06,107.57,107.95,36200.0,88.404,88.7819,88.3794,88.6916,36200.0
2006-07-18 14:30:00,107.97,108.28,107.94,108.25,43600.0,88.708,88.9627,88.6834,88.9381,43600.0
2006-07-18 14:40:00,108.25,108.35,107.89,108.0,63500.0,88.9381,89.0202,88.6423,88.7327,63500.0
2006-07-18 14:50:00,108.0,108.33,108.0,108.27,67900.0,88.7327,89.0038,88.7327,88.9545,67900.0
2006-07-18 15:00:00,108.25,108.31,108.0,108.0,55500.0,88.9381,88.9873,88.7327,88.7327,55500.0
2006-07-18 15:10:00,107.94,108.0,107.69,108.0,33500.0,88.6834,88.7327,88.478,88.7327,33500.0
2006-07-18 15:20:00,107.97,107.99,107.7,107.95,27800.0,88.708,88.7244,88.4862,88.6916,27800.0
2006-07-18 15:30:00,107.95,108.27,107.93,108.27,69200.0,88.6916,88.9545,88.6751,88.9545,69200.0
2006-07-18 15:40:00,108.24,108.75,108.24,108.51,120200.0,88.9298,89.3489,88.9298,89.1517,120200.0
2006-07-18 15:50:00,108.52,108.68,108.39,108.4,121000.0,89.1599,89.2913,89.0531,89.0613,121000.0
2006-07-19 09:30:00,109.0,109.25,108.82,109.01,74500.0,89.5543,89.7597,89.4064,89.5625,74500.0
2006-07-19 09:40:00,109.0,109.0,108.14,108.76,81300.0,89.5543,89.5543,88.8477,89.3571,81300.0
2006-07-19 09:50:00,108.7,109.16,108.6,108.79,82000.0,89.3078,89.6857,89.2256,89.3817,82000.0
2006-07-19 10:00:00,108.79,109.4,108.79,109.09,72500.0,89.3817,89.8829,89.3817,89.6282,72500.0
2006-07-19 10:10:00,109.08,109.37,109.0,109.02,103200.0,89.62,89.8582,89.5543,89.5707,103200.0
2006-07-19 10:20:00,109.02,109.13,108.53,108.93,53500.0,89.5707,89.6611,89.1681,89.4967,53500.0
2006-07-19 10:30:00,108.9,109.41,108.79,109.23,56800.0,89.4721,89.8911,89.3817,89.7432,56800.0
2006-07-19 10:40:00,109.33,110.0,109.14,109.73,87900.0,89.8254,90.3758,89.6693,90.154,87900.0
2006-07-19 10:50:00,109.74,109.9,109.41,109.69,86200.0,90.1622,90.2937,89.8911,90.1212,86200.0
2006-07-19 11:00:00,109.71,109.82,109.63,109.81,55800.0,90.1376,90.228,90.0719,90.2197,55800.0
2006-07-19 11:10:00,109.78,109.99,109.58,109.96,48700.0,90.1951,90.3676,90.0308,90.343,48700.0
2006-07-19 11:20:00,109.97,110.27,109.89,110.25,44400.0,90.3512,90.5977,90.2855,90.5812,44400.0
2006-07-19 11:30:00,110.25,110.52,110.24,110.5,43300.0,90.5812,90.8031,90.573,90.7866,43300.0
2006-07-19 11:40:00,110.45,110.58,110.32,110.41,21500.0,90.7456,90.8524,90.6388,90.7127,21500.0
2006-07-19 11:50:00,110.47,110.65,110.31,110.39,25700.0,90.762,90.9099,90.6305,90.6963,25700.0
2006-07-19 12:00:00,110.4,110.41,110.25,110.32,23100.0,90.7045,90.7127,90.5812,90.6388,23100.0
2006-07-19 12:10:00,110.28,110.46,110.2,110.28,20200.0,90.6059,90.7538,90.5402,90.6059,20200.0
2006-07-19 12:20:00,110.28,110.46,110.27,110.41,23200.0,90.6059,90.7538,90.5977,90.7127,23200.0
2006-07-19 12:30:00,110.41,110.51,110.25,110.46,26600.0,90.7127,90.7949,90.5812,90.7538,26600.0
2006-07-19 12:40:00,110.46,110.52,110.37,110.52,29900.0,90.7538,90.8031,90.6798,90.8031,29900.0
2006-07-19 12:50:00,110.48,110.55,110.33,110.49,19400.0,90.7702,90.8277,90.647,90.7784,19400.0
2006-07-19 13:00:00,110.44,110.59,110.43,110.59,33200.0,90.7374,90.8606,90.7291,90.8606,33200.0
2006-07-19 13:10:00,110.61,110.81,110.6,110.7,29100.0,90.877,91.0413,90.8688,90.951,29100.0
2006-07-19 13:20:00,110.7,111.26,110.64,111.15,71200.0,90.951,91.4111,90.9017,91.3207,71200.0
2006-07-19 13:30:00,111.14,111.25,110.94,111.2,36700.0,91.3125,91.4028,91.1482,91.3618,36700.0
2006-07-19 13:40:00,111.2,111.63,111.2,111.6,85000.0,91.3618,91.7151,91.3618,91.6904,85000.0
2006-07-19 13:50:00,111.6,111.89,111.49,111.61,57000.0,91.6904,91.9287,91.6,91.6986,57000.0
2006-07-19 14:00:00,111.64,111.69,111.43,111.69,19500.0,91.7233,91.7644,91.5507,91.7644,19500.0
2006-07-19 14:10:00,111.69,111.74,111.48,111.67,31700.0,91.7644,91.8054,91.5918,91.7479,31700.0
2006-07-19 14:20:00,111.67,112.0,111.59,111.96,59900.0,91.7479,92.019,91.6822,91.9862,59900.0
2006-07-19 14:30:00,111.97,111.97,111.84,111.95,37700.0,91.9944,91.9944,91.8876,91.978,37700.0
2006-07-19 14:40:00,111.96,112.18,111.95,112.02,51600.0,91.9862,92.1669,91.978,92.0355,51600.0
2006-07-19 14:50:00,112.02,112.2,111.73,112.18,86900.0,92.0355,92.1834,91.7972,92.1669,86900.0
2006-07-19 15:00:00,112.19,112.24,111.92,112.0,84100.0,92.1752,92.2162,91.9533,92.019,84100.0
2006-07-19 15:10:00,111.98,112.01,111.67,111.93,92100.0,92.0026,92.0273,91.7479,91.9615,92100.0
2006-07-19 15:20:00,111.93,112.19,111.89,112.06,62000.0,91.9615,92.1752,91.9287,92.0683,62000.0
2006-07-19 15:30:00,112.06,112.27,112.01,112.18,102700.0,92.0683,92.2409,92.0273,92.1669,102700.0
2006-07-19 15:40:00,112.19,112.55,112.16,112.55,189400.0,92.1752,92.4709,92.1505,92.4709,189400.0
2006-07-19 15:50:00,112.55,112.69,112.5,112.53,324600.0,92.4709,92.5859,92.4298,92.4545,324600.0
2006-07-20 09:30:00,113.5,113.87,113.44,113.58,168300.0,93.2514,93.5554,93.2021,93.3172,168300.0
2006-07-20 09:40:00,113.54,113.75,113.22,113.36,65400.0,93.2843,93.4568,93.0214,93.1364,65400.0
2006-07-20 09:50:00,113.27,113.4,113.03,113.13,43700.0,93.0625,93.1693,92.8653,92.9475,43700.0
2006-07-20 10:00:00,113.12,113.19,112.28,112.28,137900.0,92.9392,92.9967,92.2491,92.2491,137900.0
2006-07-20 10:10:00,112.26,112.26,111.78,111.86,73100.0,92.2327,92.2327,91.8383,91.904,73100.0
2006-07-20 10:20:00,111.89,112.44,111.78,112.4,65600.0,91.9287,92.3806,91.8383,92.3477,65600.0
2006-07-20 10:30:00,112.35,112.35,111.93,111.93,38800.0,92.3066,92.3066,91.9615,91.9615,38800.0
2006-07-20 10:40:00,111.86,111.94,111.37,111.39,61700.0,91.904,91.9698,91.5014,91.5179,61700.0
2006-07-20 10:50:00,111.4,111.63,111.27,111.63,65600.0,91.5261,91.7151,91.4193,91.7151,65600.0
2006-07-20 11:00:00,111.68,111.82,111.41,111.56,25900.0,91.7561,91.8712,91.5343,91.6575,25900.0
2006-07-20 11:10:00,111.59,111.69,111.37,111.37,34400.0,91.6822,91.7644,91.5014,91.5014,34400.0
2006-07-20 11:20:00,111.38,111.52,111.09,111.4,37600.0,91.5097,91.6247,91.2714,91.5261,37600.0
2006-07-20 11:30:00,111.48,111.5,111.36,111.49,15100.0,91.5918,91.6082,91.4932,91.6,15100.0
2006-07-20 11:40:00,111.5,111.69,111.37,111.61,15500.0,91.6082,91.7644,91.5014,91.6986,15500.0
2006-07-20 11:50:00,111.6,111.73,111.51,111.56,16800.0,91.6904,91.7972,91.6165,91.6575,16800.0
2006-07-20 12:00:00,111.55,111.55,111.0,111.02,48500.0,91.6493,91.6493,91.1974,91.2139,48500.0
2006-07-20 12:10:00,110.99,111.03,110.8,110.87,24400.0,91.1892,91.2221,91.0331,91.0906,24400.0
2006-07-20 12:20:00,110.9,111.08,110.8,110.8,31600.0,91.1153,91.2632,91.0331,91.0331,31600.0
2006-07-20 12:30:00,110.79,110.79,110.41,110.72,33800.0,91.0249,91.0249,90.7127,90.9674,33800.0
2006-07-20 12:40:00,110.69,111.01,110.68,110.98,25900.0,90.9428,91.2057,90.9345,91.181,25900.0
2006-07-20 12:50:00,110.99,111.13,110.93,111.13,39200.0,91.1892,91.3043,91.1399,91.3043,39200.0
2006-07-20 13:00:00,111.13,111.26,110.89,111.05,28500.0,91.3043,91.4111,91.1071,91.2385,28500.0
2006-07-20 13:10:00,111.0,111.01,110.9,110.94,15100.0,91.1974,91.2057,91.1153,91.1482,15100.0
2006-07-20 13:20:00,110.94,110.99,110.68,110.73,46100.0,91.1482,91.1892,90.9345,90.9756,46100.0
2006-07-20 13:30:00,110.7,110.81,110.68,110.71,30300.0,90.951,91.0413,90.9345,90.9592,30300.0
2006-07-20 13:40:00,110.73,110.96,110.64,110.96,45500.0,90.9756,91.1646,90.9017,91.1646,45500.0
2006-07-20 13:50:00,110.96,111.04,110.74,110.81,31600.0,91.1646,91.2303,90.9838,91.0413,31600.0
2006-07-20 14:00:00,110.82,111.1,110.36,110.53,81200.0,91.0496,91.2796,90.6716,90.8113,81200.0
2006-07-20 14:10:00,110.5,110.5,110.16,110.22,49100.0,90.7866,90.7866,90.5073,90.5566,49100.0
2006-07-20 14:20:00,110.19,110.19,109.65,109.69,80300.0,90.532,90.532,90.0883,90.1212,80300.0
2006-07-20 14:30:00,109.66,109.87,109.41,109.5,106700.0,90.0965,90.269,89.8911,89.9651,106700.0
2006-07-20 14:40:00,109.53,109.57,109.21,109.53,67200.0,89.9897,90.0226,89.7268,89.9897,67200.0
2006-07-20 14:50:00,109.52,109.64,109.27,109.27,46100.0,89.9815,90.0801,89.7761,89.7761,46100.0
2006-07-20 15:00:00,109.28,109.42,109.2,109.34,49200.0,89.7843,89.8993,89.7186,89.8336,49200.0
2006-07-20 15:10:00,109.33,109.54,109.23,109.41,52500.0,89.8254,89.9979,89.7432,89.8911,52500.0
2006-07-20 15:20:00,109.41,109.41,109.04,109.15,82900.0,89.8911,89.8911,89.5871,89.6775,82900.0
2006-07-20 15:30:00,109.15,109.21,108.93,108.98,80100.0,89.6775,89.7268,89.4967,89.5378,80100.0
2006-07-20 15:40:00,108.98,108.99,108.5,108.5,151900.0,89.5378,89.546,89.1435,89.1435,151900.0
2006-07-20 15:50:00,108.49,108.5,108.08,108.1,243200.0,89.1352,89.1435,88.7984,88.8148,243200.0
2006-07-21 09:30:00,108.38,108.38,107.98,108.0,248400.0,89.0449,89.0449,88.7162,88.7327,248400.0
2006-07-21 09:40:00,108.0,108.11,107.02,107.04,96700.0,88.7327,88.823,87.9275,87.9439,96700.0
2006-07-21 09:50:00,107.04,107.04,106.43,106.54,211600.0,87.9439,87.9439,87.4427,87.5331,211600.0
2006-07-21 10:00:00,106.43,106.44,105.76,105.98,92000.0,87.4427,87.451,86.8923,87.073,92000.0
2006-07-21 10:10:00,105.98,106.0,104.28,104.37,175500.0,87.073,87.0895,85.6763,85.7502,175500.0
2006-07-21 10:20:00,104.39,105.2,104.28,104.55,181700.0,85.7667,86.4322,85.6763,85.8981,181700.0
2006-07-21 10:30:00,104.57,105.17,104.3,105.0,167100.0,85.9146,86.4075,85.6927,86.2679,167100.0
2006-07-21 10:40:00,104.99,105.48,104.98,105.44,91500.0,86.2596,86.6622,86.2514,86.6294,91500.0
2006-07-21 10:50:00,105.55,106.65,105.49,106.36,132600.0,86.7197,87.6235,86.6704,87.3852,132600.0
2006-07-21 11:00:00,106.36,106.43,105.81,105.85,115900.0,87.3852,87.4427,86.9334,86.9662,115900.0
2006-07-21 11:10:00,105.85,105.96,105.67,105.7,74000.0,86.9662,87.0566,86.8183,86.843,74000.0
2006-07-21 11:20:00,105.7,105.89,105.7,105.79,64400.0,86.843,86.9991,86.843,86.9169,64400.0
2006-07-21 11:30:00,105.75,106.03,105.73,106.03,33800.0,86.8841,87.1141,86.8676,87.1141,33800.0
2006-07-21 11:40:00,106.01,106.2,105.97,106.12,44700.0,87.0977,87.2538,87.0648,87.188,44700.0
2006-07-21 11:50:00,106.12,106.86,106.09,106.84,63900.0,87.188,87.796,87.1634,87.7796,63900.0
2006-07-21 12:00:00,106.84,107.25,106.84,106.98,99600.0,87.7796,88.1165,87.7796,87.8946,99600.0
2006-07-21 12:10:00,106.98,107.0,106.69,106.73,74200.0,87.8946,87.9111,87.6564,87.6892,74200.0
2006-07-21 12:20:00,106.76,107.15,106.73,106.89,90700.0,87.7139,88.0343,87.6892,87.8207,90700.0
2006-07-21 12:30:00,106.88,106.99,106.46,106.52,33700.0,87.8125,87.9028,87.4674,87.5167,33700.0
2006-07-21 12:40:00,106.52,106.89,106.47,106.48,34300.0,87.5167,87.8207,87.4756,87.4838,34300.0
2006-07-21 12:50:00,106.47,106.9,106.29,106.9,34800.0,87.4756,87.8289,87.3277,87.8289,34800.0
2006-07-21 13:00:00,106.94,107.04,106.69,106.88,43200.0,87.8618,87.9439,87.6564,87.8125,43200.0
2006-07-21 13:10:00,106.87,107.33,106.87,107.24,40000.0,87.8042,88.1822,87.8042,88.1082,40000.0
2006-07-21 13:20:00,107.24,107.4,107.13,107.14,27200.0,88.1082,88.2397,88.0179,88.0261,27200.0
2006-07-21 13:30:00,107.13,107.6,107.11,107.52,29600.0,88.0179,88.404,88.0014,88.3383,29600.0
2006-07-21 13:40:00,107.48,108.44,107.43,108.36,62800.0,88.3054,89.0942,88.2643,89.0284,62800.0
2006-07-21 13:50:00,108.37,108.59,108.26,108.39,77500.0,89.0366,89.2174,88.9463,89.0531,77500.0
2006-07-21 14:00:00,108.39,108.45,108.14,108.17,61500.0,89.0531,89.1024,88.8477,88.8723,61500.0
2006-07-21 14:10:00,108.18,108.22,108.04,108.22,16000.0,88.8805,88.9134,88.7655,88.9134,16000.0
2006-07-21 14:20:00,108.22,108.39,108.02,108.33,19400.0,88.9134,89.0531,88.7491,89.0038,19400.0
2006-07-21 14:30:00,108.33,108.39,108.26,108.3,27700.0,89.0038,89.0531,88.9463,88.9791,27700.0
2006-07-21 14:40:00,108.29,108.29,108.05,108.07,41700.0,88.9709,88.9709,88.7737,88.7902,41700.0
2006-07-21 14:50:00,108.06,108.24,107.92,108.14,30900.0,88.7819,88.9298,88.6669,88.8477,30900.0
2006-07-21 15:00:00,108.13,108.3,107.92,108.11,45200.0,88.8395,88.9791,88.6669,88.823,45200.0
2006-07-21 15:10:00,108.1,108.23,107.9,107.9,49600.0,88.8148,88.9216,88.6505,88.6505,49600.0
2006-07-21 15:20:00,107.9,108.19,107.88,108.13,35900.0,88.6505,88.8888,88.6341,88.8395,35900.0
2006-07-21 15:30:00,108.13,108.54,108.13,108.44,54800.0,88.8395,89.1763,88.8395,89.0942,54800.0
2006-07-21 15:40:00,108.4,108.86,108.34,108.74,118100.0,89.0613,89.4392,89.012,89.3406,118100.0
2006-07-21 15:50:00,108.74,108.74,108.32,108.34,148100.0,89.3406,89.3406,88.9956,89.012,148100.0
2006-07-24 09:30:00,109.45,110.3,109.12,109.98,62700.0,89.924,90.6223,89.6528,90.3594,62700.0
2006-07-24 09:40:00,110.0,110.0,109.3,109.48,78000.0,90.3758,90.3758,89.8007,89.9486,78000.0
2006-07-24 09:50:00,109.48,109.49,108.74,108.8,60100.0,89.9486,89.9568,89.3406,89.3899,60100.0
2006-07-24 10:00:00,108.8,108.8,108.52,108.74,84100.0,89.3899,89.3899,89.1599,89.3406,84100.0
2006-07-24 10:10:00,108.64,109.0,108.64,108.87,41500.0,89.2585,89.5543,89.2585,89.4474,41500.0
2006-07-24 10:20:00,108.93,109.52,108.91,109.4,47600.0,89.4967,89.9815,89.4803,89.8829,47600.0
2006-07-24 10:30:00,109.38,109.91,109.38,109.91,54100.0,89.8665,90.3019,89.8665,90.3019,54100.0
2006-07-24 10:40:00,109.91,110.29,109.83,110.25,66900.0,90.3019,90.6141,90.2362,90.5812,66900.0
2006-07-24 10:50:00,110.26,110.9,110.2,110.8,54600.0,90.5895,91.1153,90.5402,91.0331,54600.0
2006-07-24 11:00:00,110.79,110.82,110.01,110.08,60000.0,91.0249,91.0496,90.3841,90.4416,60000.0
2006-07-24 11:10:00,110.05,110.51,110.05,110.37,38200.0,90.4169,90.7949,90.4169,90.6798,38200.0
2006-07-24 11:20:00,110.47,110.47,110.24,110.43,17200.0,90.762,90.762,90.573,90.7291,17200.0
2006-07-24 11:30:00,110.47,110.6,110.26,110.32,21500.0,90.762,90.8688,90.5895,90.6388,21500.0
2006-07-24 11:40:00,110.36,110.6,110.2,110.6,21200.0,90.6716,90.8688,90.5402,90.8688,21200.0
2006-07-24 11:50:00,110.6,110.65,110.34,110.43,28500.0,90.8688,90.9099,90.6552,90.7291,28500.0
2006-07-24 12:00:00,110.45,110.53,110.03,110.16,22000.0,90.7456,90.8113,90.4005,90.5073,22000.0
2006-07-24 12:10:00,110.11,110.28,110.08,110.18,10500.0,90.4662,90.6059,90.4416,90.5237,10500.0
2006-07-24 12:20:00,110.18,110.34,110.18,110.26,14600.0,90.5237,90.6552,90.5237,90.5895,14600.0
2006-07-24 12:30:00,110.25,110.31,110.03,110.13,24100.0,90.5812,90.6305,90.4005,90.4827,24100.0
2006-07-24 12:40:00,110.13,110.13,109.98,110.06,18900.0,90.4827,90.4827,90.3594,90.4251,18900.0
2006-07-24 12:50:00,109.98,110.16,109.96,110.15,40200.0,90.3594,90.5073,90.343,90.4991,40200.0
2006-07-24 13:00:00,110.15,110.25,110.11,110.19,73200.0,90.4991,90.5812,90.4662,90.532,73200.0
2006-07-24 13:10:00,110.2,110.24,110.03,110.1,17000.0,90.5402,90.573,90.4005,90.458,17000.0
2006-07-24 13:20:00,110.12,110.15,109.99,110.06,10700.0,90.4744,90.4991,90.3676,90.4251,10700.0
2006-07-24 13:30:00,110.04,110.19,110.02,110.15,13600.0,90.4087,90.532,90.3923,90.4991,13600.0
2006-07-24 13:40:00,110.13,110.16,110.04,110.12,15500.0,90.4827,90.5073,90.4087,90.4744,15500.0
2006-07-24 13:50:00,110.14,110.17,110.04,110.13,15700.0,90.4909,90.5155,90.4087,90.4827,15700.0
2006-07-24 14:00:00,110.09,110.14,109.98,110.02,18500.0,90.4498,90.4909,90.3594,90.3923,18500.0
2006-07-24 14:10:00,110.02,110.02,109.75,109.8,38900.0,90.3923,90.3923,90.1704,90.2115,38900.0
2006-07-24 14:20:00,109.79,109.97,109.77,109.9,15800.0,90.2033,90.3512,90.1869,90.2937,15800.0
2006-07-24 14:30:00,109.88,110.24,109.81,110.24,24900.0,90.2773,90.573,90.2197,90.573,24900.0
2006-07-24 14:40:00,110.2,110.29,110.08,110.08,14700.0,90.5402,90.6141,90.4416,90.4416,14700.0
2006-07-24 14:50:00,110.05,110.4,109.92,110.33,31500.0,90.4169,90.7045,90.3101,90.647,31500.0
2006-07-24 15:00:00,110.36,110.39,110.2,110.39,28200.0,90.6716,90.6963,90.5402,90.6963,28200.0
2006-07-24 15:10:00,110.4,110.71,110.33,110.51,25300.0,90.7045,90.9592,90.647,90.7949,25300.0
2006-07-24 15:20:00,110.53,110.82,110.53,110.82,49400.0,90.8113,91.0496,90.8113,91.0496,49400.0
2006-07-24 15:30:00,110.85,110.87,110.53,110.59,53000.0,91.0742,91.0906,90.8113,90.8606,53000.0
2006-07-24 15:40:00,110.61,110.76,110.54,110.75,61300.0,90.877,91.0003,90.8195,90.992,61300.0
2006-07-24 15:50:00,110.75,110.75,110.35,110.45,105200.0,90.992,90.992,90.6634,90.7456,105200.0
2006-07-25 09:30:00,106.91,106.91,105.11,105.13,348100.0,87.8371,87.8371,86.3582,86.3747,348100.0
2006-07-25 09:40:00,105.11,105.88,105.0,105.0,332100.0,86.3582,86.9909,86.2679,86.2679,332100.0
2006-07-25 09:50:00,105.0,105.65,104.61,105.41,321200.0,86.2679,86.8019,85.9474,86.6047,321200.0
2006-07-25 10:00:00,105.4,106.0,105.32,105.93,197100.0,86.5965,87.0895,86.5308,87.0319,197100.0
2006-07-25 10:10:00,105.93,107.3,105.91,106.79,342300.0,87.0319,88.1575,87.0155,87.7385,342300.0
2006-07-25 10:20:00,106.86,106.86,105.72,106.04,209300.0,87.796,87.796,86.8594,87.1223,209300.0
2006-07-25 10:30:00,105.97,106.04,105.75,105.97,139400.0,87.0648,87.1223,86.8841,87.0648,139400.0
2006-07-25 10:40:00,105.97,106.1,105.78,105.82,116900.0,87.0648,87.1716,86.9087,86.9416,116900.0
2006-07-25 10:50:00,105.82,105.97,105.7,105.92,68800.0,86.9416,87.0648,86.843,87.0237,68800.0
2006-07-25 11:00:00,105.89,106.23,105.87,106.02,127600.0,86.9991,87.2784,86.9826,87.1059,127600.0
2006-07-25 11:10:00,106.01,106.05,105.83,106.05,64300.0,87.0977,87.1305,86.9498,87.1305,64300.0
2006-07-25 11:20:00,106.05,106.7,105.98,106.67,107700.0,87.1305,87.6646,87.073,87.6399,107700.0
2006-07-25 11:30:00,106.66,106.66,106.3,106.46,79700.0,87.6317,87.6317,87.3359,87.4674,79700.0
2006-07-25 11:40:00,106.44,106.65,106.3,106.63,78800.0,87.451,87.6235,87.3359,87.6071,78800.0
2006-07-25 11:50:00,106.75,107.44,106.66,107.26,212300.0,87.7057,88.2726,87.6317,88.1247,212300.0
2006-07-25 12:00:00,107.29,107.5,107.18,107.26,111300.0,88.1493,88.3219,88.0589,88.1247,111300.0
2006-07-25 12:10:00,107.28,107.5,107.18,107.3,58700.0,88.1411,88.3219,88.0589,88.1575,58700.0
2006-07-25 12:20:00,107.3,107.37,107.19,107.29,45900.0,88.1575,88.215,88.0672,88.1493,45900.0
2006-07-25 12:30:00,107.28,107.65,107.23,107.23,56200.0,88.1411,88.4451,88.1,88.1,56200.0
2006-07-25 12:40:00,107.22,107.38,107.13,107.28,27300.0,88.0918,88.2233,88.0179,88.1411,27300.0
2006-07-25 12:50:00,107.29,107.35,106.88,107.0,47000.0,88.1493,88.1986,87.8125,87.9111,47000.0
2006-07-25 13:00:00,107.0,107.23,106.69,106.81,51000.0,87.9111,88.1,87.6564,87.755,51000.0
2006-07-25 13:10:00,106.84,107.1,106.83,106.99,44100.0,87.7796,87.9932,87.7714,87.9028,44100.0
2006-07-25 13:20:00,107.03,107.08,106.5,106.61,25900.0,87.9357,87.9768,87.5003,87.5906,25900.0
2006-07-25 13:30:00,106.62,106.85,106.46,106.48,45600.0,87.5988,87.7878,87.4674,87.4838,45600.0
2006-07-25 13:40:00,106.44,106.49,106.0,106.17,29800.0,87.451,87.492,87.0895,87.2291,29800.0
2006-07-25 13:50:00,106.17,106.38,106.01,106.38,23600.0,87.2291,87.4017,87.0977,87.4017,23600.0
2006-07-25 14:00:00,106.39,106.54,106.04,106.11,42000.0,87.4099,87.5331,87.1223,87.1798,42000.0
2006-07-25 14:10:00,106.1,106.29,105.66,105.8,57900.0,87.1716,87.3277,86.8101,86.9251,57900.0
2006-07-25 14:20:00,105.76,106.43,105.76,106.3,61800.0,86.8923,87.4427,86.8923,87.3359,61800.0
2006-07-25 14:30:00,106.29,106.72,106.2,106.49,47900.0,87.3277,87.681,87.2538,87.492,47900.0
2006-07-25 14:40:00,106.5,106.5,105.95,106.39,106100.0,87.5003,87.5003,87.0484,87.4099,106100.0
2006-07-25 14:50:00,106.4,106.84,106.4,106.84,52800.0,87.4181,87.7796,87.4181,87.7796,52800.0
2006-07-25 15:00:00,106.84,107.46,106.81,107.27,152000.0,87.7796,88.289,87.755,88.1329,152000.0
2006-07-25 15:10:00,107.27,108.1,107.16,108.05,107100.0,88.1329,88.8148,88.0425,88.7737,107100.0
2006-07-25 15:20:00,108.05,108.85,108.05,108.8,196500.0,88.7737,89.431,88.7737,89.3899,196500.0
2006-07-25 15:30:00,108.8,109.64,108.8,109.38,213000.0,89.3899,90.0801,89.3899,89.8665,213000.0
2006-07-25 15:40:00,109.38,110.28,109.26,109.77,276200.0,89.8665,90.6059,89.7679,90.1869,276200.0
2006-07-25 15:50:00,109.76,109.82,109.23,109.24,252500.0,90.1787,90.228,89.7432,89.7514,252500.0
2006-07-26 09:30:00,109.1,109.1,107.61,107.63,104800.0,89.6364,89.6364,88.4122,88.4287,104800.0
2006-07-26 09:40:00,107.65,108.0,107.33,107.43,127900.0,88.4451,88.7327,88.1822,88.2643,127900.0
2006-07-26 09:50:00,107.43,107.65,107.25,107.26,110700.0,88.2643,88.4451,88.1165,88.1247,110700.0
2006-07-26 10:00:00,107.26,107.37,106.0,106.27,243100.0,88.1247,88.215,87.0895,87.3113,243100.0
2006-07-26 10:10:00,106.27,106.27,105.67,105.67,174900.0,87.3113,87.3113,86.8183,86.8183,174900.0
2006-07-26 10:20:00,105.62,105.67,105.05,105.6,251600.0,86.7772,86.8183,86.3089,86.7608,251600.0
2006-07-26 10:30:00,105.61,105.91,105.41,105.67,155400.0,86.769,87.0155,86.6047,86.8183,155400.0
2006-07-26 10:40:00,105.67,105.87,105.5,105.5,119800.0,86.8183,86.9826,86.6787,86.6787,119800.0
2006-07-26 10:50:00,105.5,105.9,105.36,105.85,96500.0,86.6787,87.0073,86.5636,86.9662,96500.0
2006-07-26 11:00:00,105.82,106.47,105.69,106.26,102700.0,86.9416,87.4756,86.8348,87.3031,102700.0
2006-07-26 11:10:00,106.29,106.51,106.18,106.5,58000.0,87.3277,87.5085,87.2373,87.5003,58000.0
2006-07-26 11:20:00,106.48,106.75,106.21,106.39,58300.0,87.4838,87.7057,87.262,87.4099,58300.0
2006-07-26 11:30:00,106.37,106.37,106.08,106.08,36800.0,87.3934,87.3934,87.1552,87.1552,36800.0
2006-07-26 11:40:00,106.01,106.32,106.01,106.25,37800.0,87.0977,87.3524,87.0977,87.2949,37800.0
2006-07-26 11:50:00,106.18,106.6,106.18,106.6,30000.0,87.2373,87.5824,87.2373,87.5824,30000.0
2006-07-26 12:00:00,106.6,107.28,106.5,107.18,75900.0,87.5824,88.1411,87.5003,88.0589,75900.0
2006-07-26 12:10:00,107.18,107.41,107.01,107.01,94100.0,88.0589,88.2479,87.9193,87.9193,94100.0
2006-07-26 12:20:00,106.97,107.0,106.41,106.48,52800.0,87.8864,87.9111,87.4263,87.4838,52800.0
2006-07-26 12:30:00,106.44,106.55,106.33,106.46,45900.0,87.451,87.5413,87.3606,87.4674,45900.0
2006-07-26 12:40:00,106.5,106.72,106.33,106.47,57200.0,87.5003,87.681,87.3606,87.4756,57200.0
2006-07-26 12:50:00,106.47,106.68,106.46,106.63,45700.0,87.4756,87.6481,87.4674,87.6071,45700.0
2006-07-26 13:00:00,106.64,106.83,106.55,106.72,21400.0,87.6153,87.7714,87.5413,87.681,21400.0
2006-07-26 13:10:00,106.68,106.85,106.68,106.78,7800.0,87.6481,87.7878,87.6481,87.7303,7800.0
2006-07-26 13:20:00,106.78,106.93,106.68,106.91,21900.0,87.7303,87.8535,87.6481,87.8371,21900.0
2006-07-26 13:30:00,106.91,107.16,106.86,107.16,44900.0,87.8371,88.0425,87.796,88.0425,44900.0
2006-07-26 13:40:00,107.16,107.6,107.16,107.57,53700.0,88.0425,88.404,88.0425,88.3794,53700.0
2006-07-26 13:50:00,107.59,107.64,106.97,106.97,58100.0,88.3958,88.4369,87.8864,87.8864,58100.0
2006-07-26 14:00:00,106.96,107.04,106.64,106.65,102900.0,87.8782,87.9439,87.6153,87.6235,102900.0
2006-07-26 14:10:00,106.64,107.0,106.63,106.74,87900.0,87.6153,87.9111,87.6071,87.6974,87900.0
2006-07-26 14:20:00,106.74,106.83,106.52,106.64,69400.0,87.6974,87.7714,87.5167,87.6153,69400.0
2006-07-26 14:30:00,106.68,107.03,106.64,106.64,46800.0,87.6481,87.9357,87.6153,87.6153,46800.0
2006-07-26 14:40:00,106.63,106.83,106.51,106.66,33500.0,87.6071,87.7714,87.5085,87.6317,33500.0
2006-07-26 14:50:00,106.63,106.71,106.45,106.45,34900.0,87.6071,87.6728,87.4592,87.4592,34900.0
2006-07-26 15:00:00,106.41,106.64,106.16,106.2,62100.0,87.4263,87.6153,87.2209,87.2538,62100.0
2006-07-26 15:10:00,106.2,106.26,106.0,106.02,98300.0,87.2538,87.3031,87.0895,87.1059,98300.0
2006-07-26 15:20:00,106.01,106.14,105.86,106.0,93700.0,87.0977,87.2045,86.9744,87.0895,93700.0
2006-07-26 15:30:00,106.01,106.44,105.96,106.33,84800.0,87.0977,87.451,87.0566,87.3606,84800.0
2006-07-26 15:40:00,106.35,106.37,106.15,106.34,107200.0,87.377,87.3934,87.2127,87.3688,107200.0
2006-07-26 15:50:00,106.35,106.7,106.34,106.66,352700.0,87.377,87.6646,87.3688,87.6317,352700.0
2006-07-27 09:30:00,105.19,106.67,105.11,105.38,277500.0,86.424,87.6399,86.3582,86.5801,277500.0
2006-07-27 09:40:00,105.44,105.48,104.25,104.25,147100.0,86.6294,86.6622,85.6517,85.6517,147100.0
2006-07-27 09:50:00,104.2,104.32,102.91,103.0,239700.0,85.6106,85.7092,84.5507,84.6247,239700.0
2006-07-27 10:00:00,103.01,104.04,102.78,103.9,226100.0,84.6329,85.4791,84.4439,85.3641,226100.0
2006-07-27 10:10:00,103.9,104.25,103.63,103.63,144400.0,85.3641,85.6517,85.1423,85.1423,144400.0
2006-07-27 10:20:00,103.64,103.98,103.11,103.33,107500.0,85.1505,85.4298,84.715,84.8958,107500.0
2006-07-27 10:30:00,103.33,103.65,102.81,102.81,86000.0,84.8958,85.1587,84.4686,84.4686,86000.0
2006-07-27 10:40:00,102.82,103.16,102.8,103.05,69500.0,84.4768,84.7561,84.4603,84.6657,69500.0
2006-07-27 10:50:00,103.02,103.63,102.88,103.58,79000.0,84.6411,85.1423,84.5261,85.1012,79000.0
2006-07-27 11:00:00,103.51,103.69,103.14,103.56,80400.0,85.0437,85.1916,84.7397,85.0848,80400.0
2006-07-27 11:10:00,103.57,103.66,103.12,103.34,68400.0,85.093,85.1669,84.7233,84.904,68400.0
2006-07-27 11:20:00,103.33,103.46,103.21,103.32,99600.0,84.8958,85.0026,84.7972,84.8876,99600.0
2006-07-27 11:30:00,103.32,103.4,103.1,103.17,46900.0,84.8876,84.9533,84.7068,84.7643,46900.0
2006-07-27 11:40:00,103.19,103.3,102.9,102.9,76100.0,84.7808,84.8711,84.5425,84.5425,76100.0
2006-07-27 11:50:00,102.9,102.97,102.61,102.74,80500.0,84.5425,84.6,84.3042,84.411,80500.0
2006-07-27 12:00:00,102.74,102.95,102.61,102.88,69900.0,84.411,84.5836,84.3042,84.5261,69900.0
2006-07-27 12:10:00,102.88,103.0,102.72,102.75,60500.0,84.5261,84.6247,84.3946,84.4193,60500.0
2006-07-27 12:20:00,102.74,102.92,102.53,102.73,98800.0,84.411,84.5589,84.2385,84.4028,98800.0
2006-07-27 12:30:00,102.71,102.73,102.34,102.37,82000.0,84.3864,84.4028,84.0824,84.1071,82000.0
2006-07-27 12:40:00,102.38,102.57,102.33,102.47,59800.0,84.1153,84.2714,84.0742,84.1892,59800.0
2006-07-27 12:50:00,102.46,102.68,102.46,102.56,64900.0,84.181,84.3617,84.181,84.2632,64900.0
2006-07-27 13:00:00,102.59,102.61,102.36,102.41,93100.0,84.2878,84.3042,84.0988,84.1399,93100.0
2006-07-27 13:10:00,102.4,102.44,102.28,102.36,53700.0,84.1317,84.1646,84.0331,84.0988,53700.0
2006-07-27 13:20:00,102.4,102.48,101.84,101.9,156900.0,84.1317,84.1974,83.6716,83.7209,156900.0
2006-07-27 13:30:00,101.89,102.11,101.36,101.61,147100.0,83.7127,83.8934,83.2772,83.4826,147100.0
2006-07-27 13:40:00,101.61,101.97,101.5,101.97,68400.0,83.4826,83.7784,83.3923,83.7784,68400.0
2006-07-27 13:50:00,101.97,102.13,101.85,101.9,67900.0,83.7784,83.9099,83.6798,83.7209,67900.0
2006-07-27 14:00:00,101.91,101.93,101.69,101.83,39700.0,83.7291,83.7455,83.5484,83.6634,39700.0
2006-07-27 14:10:00,101.83,101.89,101.72,101.79,68300.0,83.6634,83.7127,83.573,83.6305,68300.0
2006-07-27 14:20:00,101.78,101.95,101.75,101.84,72400.0,83.6223,83.762,83.5977,83.6716,72400.0
2006-07-27 14:30:00,101.84,102.12,101.84,101.96,94600.0,83.6716,83.9017,83.6716,83.7702,94600.0
2006-07-27 14:40:00,101.95,102.33,101.95,102.27,95000.0,83.762,84.0742,83.762,84.0249,95000.0
2006-07-27 14:50:00,102.3,102.38,102.16,102.36,51600.0,84.0495,84.1153,83.9345,84.0988,51600.0
2006-07-27 15:00:00,102.38,102.38,102.13,102.34,60300.0,84.1153,84.1153,83.9099,84.0824,60300.0
2006-07-27 15:10:00,102.34,102.4,101.96,102.02,97600.0,84.0824,84.1317,83.7702,83.8195,97600.0
2006-07-27 15:20:00,101.99,102.0,101.76,101.77,78000.0,83.7948,83.8031,83.6059,83.6141,78000.0
2006-07-27 15:30:00,101.78,101.99,101.66,101.93,109800.0,83.6223,83.7948,83.5237,83.7455,109800.0
2006-07-27 15:40:00,101.94,101.95,101.67,101.8,142100.0,83.7538,83.762,83.5319,83.6387,142100.0
2006-07-27 15:50:00,101.8,101.92,101.72,101.78,158300.0,83.6387,83.7373,83.573,83.6223,158300.0
2006-07-28 09:30:00,101.88,102.32,101.69,102.13,131300.0,83.7045,84.066,83.5484,83.9099,131300.0
2006-07-28 09:40:00,102.15,102.94,102.06,102.8,147800.0,83.9263,84.5754,83.8524,84.4603,147800.0
2006-07-28 09:50:00,102.75,103.34,102.52,102.85,126300.0,84.4193,84.904,84.2303,84.5014,126300.0
2006-07-28 10:00:00,102.91,103.68,102.91,103.64,171300.0,84.5507,85.1833,84.5507,85.1505,171300.0
2006-07-28 10:10:00,103.66,103.76,103.42,103.63,145400.0,85.1669,85.2491,84.9697,85.1423,145400.0
2006-07-28 10:20:00,103.62,104.1,103.62,103.96,100900.0,85.1341,85.5284,85.1341,85.4134,100900.0
2006-07-28 10:30:00,103.9,104.38,103.9,104.38,75500.0,85.3641,85.7585,85.3641,85.7585,75500.0
2006-07-28 10:40:00,104.38,105.12,104.34,104.58,130400.0,85.7585,86.3664,85.7256,85.9228,130400.0
2006-07-28 10:50:00,104.59,105.1,103.97,104.25,86700.0,85.931,86.35,85.4216,85.6517,86700.0
2006-07-28 11:00:00,104.28,104.59,104.25,104.42,68600.0,85.6763,85.931,85.6517,85.7913,68600.0
2006-07-28 11:10:00,104.42,104.52,104.29,104.29,53200.0,85.7913,85.8735,85.6845,85.6845,53200.0
2006-07-28 11:20:00,104.29,104.29,104.06,104.23,44600.0,85.6845,85.6845,85.4956,85.6352,44600.0
2006-07-28 11:30:00,104.23,104.58,104.18,104.19,56900.0,85.6352,85.9228,85.5941,85.6024,56900.0
2006-07-28 11:40:00,104.11,104.35,103.89,104.31,52000.0,85.5366,85.7338,85.3559,85.701,52000.0
2006-07-28 11:50:00,104.29,104.62,104.22,104.62,24600.0,85.6845,85.9556,85.627,85.9556,24600.0
2006-07-28 12:00:00,104.63,104.65,104.3,104.51,28900.0,85.9639,85.9803,85.6927,85.8653,28900.0
2006-07-28 12:10:00,104.49,104.52,104.39,104.4,25100.0,85.8488,85.8735,85.7667,85.7749,25100.0
2006-07-28 12:20:00,104.42,104.43,104.33,104.36,42000.0,85.7913,85.7995,85.7174,85.742,42000.0
2006-07-28 12:30:00,104.35,104.59,104.09,104.55,28600.0,85.7338,85.931,85.5202,85.8981,28600.0
2006-07-28 12:40:00,104.57,104.65,104.37,104.57,36100.0,85.9146,85.9803,85.7502,85.9146,36100.0
2006-07-28 12:50:00,104.58,104.73,104.53,104.73,32500.0,85.9228,86.046,85.8817,86.046,32500.0
2006-07-28 13:00:00,104.72,105.25,104.7,105.18,71400.0,86.0378,86.4733,86.0214,86.4157,71400.0
2006-07-28 13:10:00,105.24,105.3,104.63,104.9,67500.0,86.465,86.5143,85.9639,86.1857,67500.0
2006-07-28 13:20:00,104.89,105.24,104.89,105.06,58600.0,86.1775,86.465,86.1775,86.3172,58600.0
2006-07-28 13:30:00,105.11,105.29,105.03,105.18,49900.0,86.3582,86.5061,86.2925,86.4157,49900.0
2006-07-28 13:40:00,105.18,105.18,104.87,105.07,71100.0,86.4157,86.4157,86.161,86.3254,71100.0
2006-07-28 13:50:00,105.07,105.27,104.98,105.13,50200.0,86.3254,86.4897,86.2514,86.3747,50200.0
2006-07-28 14:00:00,105.15,105.27,105.03,105.03,47900.0,86.3911,86.4897,86.2925,86.2925,47900.0
2006-07-28 14:10:00,105.06,105.2,105.0,105.11,39500.0,86.3172,86.4322,86.2679,86.3582,39500.0
2006-07-28 14:20:00,105.09,105.36,105.03,105.14,41700.0,86.3418,86.5636,86.2925,86.3829,41700.0
2006-07-28 14:30:00,105.12,105.31,104.95,105.31,53400.0,86.3664,86.5226,86.2268,86.5226,53400.0
2006-07-28 14:40:00,105.3,105.51,105.16,105.43,54200.0,86.5143,86.6869,86.3993,86.6211,54200.0
2006-07-28 14:50:00,105.44,105.7,105.44,105.64,64900.0,86.6294,86.843,86.6294,86.7937,64900.0
2006-07-28 15:00:00,105.64,105.71,105.53,105.62,69100.0,86.7937,86.8512,86.7033,86.7772,69100.0
2006-07-28 15:10:00,105.6,105.71,105.53,105.66,39000.0,86.7608,86.8512,86.7033,86.8101,39000.0
2006-07-28 15:20:00,105.68,105.8,105.6,105.68,69700.0,86.8265,86.9251,86.7608,86.8265,69700.0
2006-07-28 15:30:00,105.65,105.9,105.41,105.41,120400.0,86.8019,87.0073,86.6047,86.6047,120400.0
2006-07-28 15:40:00,105.42,105.42,105.09,105.12,172900.0,86.6129,86.6129,86.3418,86.3664,172900.0
2006-07-28 15:50:00,105.12,105.31,105.04,105.18,160700.0,86.3664,86.5226,86.3007,86.4157,160700.0
2006-07-31 09:30:00,105.2,105.2,104.15,104.75,82200.0,86.4322,86.4322,85.5695,86.0625,82200.0
2006-07-31 09:40:00,104.77,104.99,104.65,104.72,113900.0,86.0789,86.2596,85.9803,86.0378,113900.0
2006-07-31 09:50:00,104.72,104.72,104.22,104.65,77100.0,86.0378,86.0378,85.627,85.9803,77100.0
2006-07-31 10:00:00,104.6,104.96,104.51,104.68,79200.0,85.9392,86.235,85.8653,86.0049,79200.0
2006-07-31 10:10:00,104.61,104.68,104.31,104.54,61500.0,85.9474,86.0049,85.701,85.8899,61500.0
2006-07-31 10:20:00,104.55,104.67,104.26,104.53,59300.0,85.8981,85.9967,85.6599,85.8817,59300.0
2006-07-31 10:30:00,104.55,104.6,104.4,104.45,58800.0,85.8981,85.9392,85.7749,85.816,58800.0
2006-07-31 10:40:00,104.45,104.59,104.3,104.3,41700.0,85.816,85.931,85.6927,85.6927,41700.0
2006-07-31 10:50:00,104.25,104.41,104.15,104.28,38500.0,85.6517,85.7831,85.5695,85.6763,38500.0
2006-07-31 11:00:00,104.29,104.57,104.25,104.54,64500.0,85.6845,85.9146,85.6517,85.8899,64500.0
2006-07-31 11:10:00,104.5,104.63,104.38,104.61,38900.0,85.8571,85.9639,85.7585,85.9474,38900.0
2006-07-31 11:20:00,104.61,104.67,104.58,104.61,36900.0,85.9474,85.9967,85.9228,85.9474,36900.0
2006-07-31 11:30:00,104.59,104.66,104.51,104.57,32800.0,85.931,85.9885,85.8653,85.9146,32800.0
2006-07-31 11:40:00,104.53,104.53,104.34,104.35,9700.0,85.8817,85.8817,85.7256,85.7338,9700.0
2006-07-31 11:50:00,104.35,104.65,104.35,104.59,53400.0,85.7338,85.9803,85.7338,85.931,53400.0
2006-07-31 12:00:00,104.59,104.9,104.56,104.86,79200.0,85.931,86.1857,85.9064,86.1528,79200.0
2006-07-31 12:10:00,104.86,104.88,104.69,104.71,17400.0,86.1528,86.1693,86.0132,86.0296,17400.0
2006-07-31 12:20:00,104.72,104.72,104.62,104.64,21700.0,86.0378,86.0378,85.9556,85.9721,21700.0
2006-07-31 12:30:00,104.65,104.65,104.56,104.56,57300.0,85.9803,85.9803,85.9064,85.9064,57300.0
2006-07-31 12:40:00,104.6,104.79,104.55,104.73,31200.0,85.9392,86.0953,85.8981,86.046,31200.0
2006-07-31 12:50:00,104.76,104.87,104.71,104.73,14200.0,86.0707,86.161,86.0296,86.046,14200.0
2006-07-31 13:00:00,104.73,104.84,104.7,104.8,27300.0,86.046,86.1364,86.0214,86.1035,27300.0
2006-07-31 13:10:00,104.81,104.87,104.74,104.85,19400.0,86.1118,86.161,86.0542,86.1446,19400.0
2006-07-31 13:20:00,104.84,104.87,104.73,104.73,32700.0,86.1364,86.161,86.046,86.046,32700.0
2006-07-31 13:30:00,104.73,104.81,104.63,104.78,35600.0,86.046,86.1118,85.9639,86.0871,35600.0
2006-07-31 13:40:00,104.77,104.82,104.7,104.8,41200.0,86.0789,86.12,86.0214,86.1035,41200.0
2006-07-31 13:50:00,104.8,104.8,104.7,104.76,21600.0,86.1035,86.1035,86.0214,86.0707,21600.0
2006-07-31 14:00:00,104.76,104.76,104.5,104.56,15700.0,86.0707,86.0707,85.8571,85.9064,15700.0
2006-07-31 14:10:00,104.55,104.55,104.45,104.5,21500.0,85.8981,85.8981,85.816,85.8571,21500.0
2006-07-31 14:20:00,104.5,104.64,104.48,104.62,15600.0,85.8571,85.9721,85.8406,85.9556,15600.0
2006-07-31 14:30:00,104.66,104.68,104.5,104.66,22100.0,85.9885,86.0049,85.8571,85.9885,22100.0
2006-07-31 14:40:00,104.67,104.69,104.53,104.65,21300.0,85.9967,86.0132,85.8817,85.9803,21300.0
2006-07-31 14:50:00,104.65,104.68,104.56,104.57,31900.0,85.9803,86.0049,85.9064,85.9146,31900.0
2006-07-31 15:00:00,104.57,104.65,104.55,104.6,38400.0,85.9146,85.9803,85.8981,85.9392,38400.0
2006-07-31 15:10:00,104.6,104.7,104.57,104.65,56400.0,85.9392,86.0214,85.9146,85.9803,56400.0
2006-07-31 15:20:00,104.66,104.7,104.44,104.5,63200.0,85.9885,86.0214,85.8078,85.8571,63200.0
2006-07-31 15:30:00,104.51,104.72,104.49,104.66,64100.0,85.8653,86.0378,85.8488,85.9885,64100.0
2006-07-31 15:40:00,104.66,104.84,104.59,104.75,113200.0,85.9885,86.1364,85.931,86.0625,113200.0
2006-07-31 15:50:00,104.77,104.77,104.62,104.68,113600.0,86.0789,86.0789,85.9556,86.0049,113600.0
2006-08-01 09:30:00,104.5,104.51,102.75,103.05,165000.0,85.8571,85.8653,84.4193,84.6657,165000.0
2006-08-01 09:40:00,103.05,103.68,102.92,103.53,140100.0,84.6657,85.1833,84.5589,85.0601,140100.0
2006-08-01 09:50:00,103.5,103.77,103.4,103.59,134900.0,85.0355,85.2573,84.9533,85.1094,134900.0
2006-08-01 10:00:00,103.72,103.97,103.26,103.62,55000.0,85.2162,85.4216,84.8383,85.1341,55000.0
2006-08-01 10:10:00,103.56,103.95,103.46,103.67,44700.0,85.0848,85.4052,85.0026,85.1751,44700.0
2006-08-01 10:20:00,103.67,104.3,103.62,104.2,90600.0,85.1751,85.6927,85.1341,85.6106,90600.0
2006-08-01 10:30:00,104.2,104.52,104.13,104.19,71100.0,85.6106,85.8735,85.5531,85.6024,71100.0
2006-08-01 10:40:00,104.15,104.15,103.85,103.86,24800.0,85.5695,85.5695,85.323,85.3312,24800.0
2006-08-01 10:50:00,103.85,103.86,103.4,103.42,68300.0,85.323,85.3312,84.9533,84.9697,68300.0
2006-08-01 11:00:00,103.42,103.47,103.31,103.34,88500.0,84.9697,85.0108,84.8794,84.904,88500.0
2006-08-01 11:10:00,103.34,103.53,103.19,103.19,37600.0,84.904,85.0601,84.7808,84.7808,37600.0
2006-08-01 11:20:00,103.17,103.28,102.9,103.14,90700.0,84.7643,84.8547,84.5425,84.7397,90700.0
2006-08-01 11:30:00,103.13,103.15,102.78,102.96,87200.0,84.7315,84.7479,84.4439,84.5918,87200.0
2006-08-01 11:40:00,103.0,103.0,102.32,102.48,98600.0,84.6247,84.6247,84.066,84.1974,98600.0
2006-08-01 11:50:00,102.49,102.77,102.46,102.77,41200.0,84.2056,84.4357,84.181,84.4357,41200.0
2006-08-01 12:00:00,102.78,102.95,102.7,102.71,70600.0,84.4439,84.5836,84.3782,84.3864,70600.0
2006-08-01 12:10:00,102.69,102.95,102.65,102.95,38700.0,84.37,84.5836,84.3371,84.5836,38700.0
2006-08-01 12:20:00,102.94,102.94,102.63,102.63,28800.0,84.5754,84.5754,84.3207,84.3207,28800.0
2006-08-01 12:30:00,102.63,102.64,102.53,102.56,20100.0,84.3207,84.3289,84.2385,84.2632,20100.0
2006-08-01 12:40:00,102.55,102.58,102.37,102.4,41200.0,84.2549,84.2796,84.1071,84.1317,41200.0
2006-08-01 12:50:00,102.4,102.46,102.18,102.24,34200.0,84.1317,84.181,83.9509,84.0002,34200.0
2006-08-01 13:00:00,102.23,102.4,102.17,102.34,32600.0,83.992,84.1317,83.9427,84.0824,32600.0
2006-08-01 13:10:00,102.32,102.83,102.32,102.79,49500.0,84.066,84.485,84.066,84.4521,49500.0
2006-08-01 13:20:00,102.76,102.76,102.55,102.58,33800.0,84.4275,84.4275,84.2549,84.2796,33800.0
2006-08-01 13:30:00,102.57,102.65,102.4,102.61,32900.0,84.2714,84.3371,84.1317,84.3042,32900.0
2006-08-01 13:40:00,102.62,102.88,102.62,102.66,45900.0,84.3125,84.5261,84.3125,84.3453,45900.0
2006-08-01 13:50:00,102.67,102.83,102.63,102.63,32600.0,84.3535,84.485,84.3207,84.3207,32600.0
2006-08-01 14:00:00,102.66,102.83,102.53,102.6,46300.0,84.3453,84.485,84.2385,84.296,46300.0
2006-08-01 14:10:00,102.55,102.63,102.39,102.45,47300.0,84.2549,84.3207,84.1235,84.1728,47300.0
2006-08-01 14:20:00,102.45,102.59,102.34,102.43,32400.0,84.1728,84.2878,84.0824,84.1563,32400.0
2006-08-01 14:30:00,102.43,102.45,102.28,102.31,49100.0,84.1563,84.1728,84.0331,84.0578,49100.0
2006-08-01 14:40:00,102.31,102.31,101.85,101.97,98200.0,84.0578,84.0578,83.6798,83.7784,98200.0
2006-08-01 14:50:00,101.96,102.51,101.95,102.45,74500.0,83.7702,84.2221,83.762,84.1728,74500.0
2006-08-01 15:00:00,102.46,102.51,102.29,102.3,40800.0,84.181,84.2221,84.0413,84.0495,40800.0
2006-08-01 15:10:00,102.29,102.43,102.2,102.39,31000.0,84.0413,84.1563,83.9674,84.1235,31000.0
2006-08-01 15:20:00,102.41,102.73,102.41,102.66,43300.0,84.1399,84.4028,84.1399,84.3453,43300.0
2006-08-01 15:30:00,102.65,102.88,102.65,102.83,69500.0,84.3371,84.5261,84.3371,84.485,69500.0
2006-08-01 15:40:00,102.86,103.37,102.73,103.23,105500.0,84.5096,84.9287,84.4028,84.8136,105500.0
2006-08-01 15:50:00,103.23,103.3,102.89,103.17,158600.0,84.8136,84.8711,84.5343,84.7643,158600.0
2006-08-02 09:30:00,103.6,103.9,103.54,103.75,30300.0,85.1176,85.3641,85.0683,85.2409,30300.0
2006-08-02 09:40:00,103.75,104.11,103.67,103.85,40600.0,85.2409,85.5366,85.1751,85.323,40600.0
2006-08-02 09:50:00,103.86,103.99,103.47,103.59,33100.0,85.3312,85.438,85.0108,85.1094,33100.0
2006-08-02 10:00:00,103.6,103.72,103.56,103.59,27800.0,85.1176,85.2162,85.0848,85.1094,27800.0
2006-08-02 10:10:00,103.57,103.63,103.32,103.35,20800.0,85.093,85.1423,84.8876,84.9122,20800.0
2006-08-02 10:20:00,103.31,103.32,103.04,103.18,50700.0,84.8794,84.8876,84.6575,84.7725,50700.0
2006-08-02 10:30:00,103.23,103.69,103.21,103.56,26700.0,84.8136,85.1916,84.7972,85.0848,26700.0
2006-08-02 10:40:00,103.55,103.58,103.29,103.29,17900.0,85.0765,85.1012,84.8629,84.8629,17900.0
2006-08-02 10:50:00,103.29,103.35,103.24,103.24,14000.0,84.8629,84.9122,84.8218,84.8218,14000.0
2006-08-02 11:00:00,103.25,103.25,103.08,103.19,30000.0,84.8301,84.8301,84.6904,84.7808,30000.0
2006-08-02 11:10:00,103.16,103.55,103.13,103.41,47500.0,84.7561,85.0765,84.7315,84.9615,47500.0
2006-08-02 11:20:00,103.41,103.48,103.17,103.17,35200.0,84.9615,85.019,84.7643,84.7643,35200.0
2006-08-02 11:30:00,103.17,103.46,103.17,103.45,26500.0,84.7643,85.0026,84.7643,84.9944,26500.0
2006-08-02 11:40:00,103.46,103.61,103.41,103.59,20400.0,85.0026,85.1258,84.9615,85.1094,20400.0
2006-08-02 11:50:00,103.6,104.02,103.6,104.01,31300.0,85.1176,85.4627,85.1176,85.4545,31300.0
2006-08-02 12:00:00,104.02,104.08,103.8,103.85,86700.0,85.4627,85.512,85.2819,85.323,86700.0
2006-08-02 12:10:00,103.85,104.01,103.76,103.86,53700.0,85.323,85.4545,85.2491,85.3312,53700.0
2006-08-02 12:20:00,103.82,103.96,103.77,103.9,39300.0,85.2984,85.4134,85.2573,85.3641,39300.0
2006-08-02 12:30:00,103.9,103.9,103.8,103.85,22400.0,85.3641,85.3641,85.2819,85.323,22400.0
2006-08-02 12:40:00,103.85,103.94,103.82,103.91,14300.0,85.323,85.397,85.2984,85.3723,14300.0
2006-08-02 12:50:00,103.86,103.95,103.73,103.95,20500.0,85.3312,85.4052,85.2244,85.4052,20500.0
2006-08-02 13:00:00,103.95,103.98,103.68,103.72,12900.0,85.4052,85.4298,85.1833,85.2162,12900.0
2006-08-02 13:10:00,103.69,103.9,103.53,103.54,25700.0,85.1916,85.3641,85.0601,85.0683,25700.0
2006-08-02 13:20:00,103.55,103.64,103.42,103.45,44000.0,85.0765,85.1505,84.9697,84.9944,44000.0
2006-08-02 13:30:00,103.45,103.72,103.45,103.63,34100.0,84.9944,85.2162,84.9944,85.1423,34100.0
2006-08-02 13:40:00,103.6,103.61,103.32,103.37,42300.0,85.1176,85.1258,84.8876,84.9287,42300.0
2006-08-02 13:50:00,103.34,103.38,103.25,103.25,29400.0,84.904,84.9369,84.8301,84.8301,29400.0
2006-08-02 14:00:00,103.29,103.31,103.15,103.29,41700.0,84.8629,84.8794,84.7479,84.8629,41700.0
2006-08-02 14:10:00,103.26,103.29,103.05,103.05,37400.0,84.8383,84.8629,84.6657,84.6657,37400.0
2006-08-02 14:20:00,103.05,103.17,102.7,102.85,77000.0,84.6657,84.7643,84.3782,84.5014,77000.0
2006-08-02 14:30:00,102.85,102.88,102.73,102.81,77600.0,84.5014,84.5261,84.4028,84.4686,77600.0
2006-08-02 14:40:00,102.84,102.96,102.81,102.86,58500.0,84.4932,84.5918,84.4686,84.5096,58500.0
2006-08-02 14:50:00,102.86,103.0,102.76,102.76,41300.0,84.5096,84.6247,84.4275,84.4275,41300.0
2006-08-02 15:00:00,102.76,102.81,102.45,102.54,101500.0,84.4275,84.4686,84.1728,84.2467,101500.0
2006-08-02 15:10:00,102.53,102.66,102.33,102.66,65700.0,84.2385,84.3453,84.0742,84.3453,65700.0
2006-08-02 15:20:00,102.64,103.02,102.6,102.98,85100.0,84.3289,84.6411,84.296,84.6082,85100.0
2006-08-02 15:30:00,102.98,103.36,102.97,103.16,68700.0,84.6082,84.9204,84.6,84.7561,68700.0
2006-08-02 15:40:00,103.16,103.27,103.13,103.14,43600.0,84.7561,84.8465,84.7315,84.7397,43600.0
2006-08-02 15:50:00,103.15,103.3,103.13,103.29,57200.0,84.7479,84.8711,84.7315,84.8629,57200.0
2006-08-03 09:30:00,101.61,103.01,101.61,102.2,72400.0,83.4826,84.6329,83.4826,83.9674,72400.0
2006-08-03 09:40:00,102.2,102.62,102.11,102.54,84600.0,83.9674,84.3125,83.8934,84.2467,84600.0
2006-08-03 09:50:00,102.54,102.79,102.45,102.49,40700.0,84.2467,84.4521,84.1728,84.2056,40700.0
2006-08-03 10:00:00,102.49,102.77,102.36,102.77,39000.0,84.2056,84.4357,84.0988,84.4357,39000.0
2006-08-03 10:10:00,102.77,103.7,102.77,103.6,70800.0,84.4357,85.1998,84.4357,85.1176,70800.0
2006-08-03 10:20:00,103.55,103.77,103.4,103.65,55800.0,85.0765,85.2573,84.9533,85.1587,55800.0
2006-08-03 10:30:00,103.73,103.73,103.48,103.62,31800.0,85.2244,85.2244,85.019,85.1341,31800.0
2006-08-03 10:40:00,103.57,103.75,103.55,103.56,23700.0,85.093,85.2409,85.0765,85.0848,23700.0
2006-08-03 10:50:00,103.53,103.69,103.33,103.56,42800.0,85.0601,85.1916,84.8958,85.0848,42800.0
2006-08-03 11:00:00,103.6,104.0,103.6,103.74,42100.0,85.1176,85.4463,85.1176,85.2326,42100.0
2006-08-03 11:10:00,103.74,103.99,103.67,103.67,25400.0,85.2326,85.438,85.1751,85.1751,25400.0
2006-08-03 11:20:00,103.67,103.67,103.28,103.36,26500.0,85.1751,85.1751,84.8547,84.9204,26500.0
2006-08-03 11:30:00,103.37,103.71,103.36,103.4,44800.0,84.9287,85.208,84.9204,84.9533,44800.0
2006-08-03 11:40:00,103.38,103.39,103.29,103.38,20300.0,84.9369,84.9451,84.8629,84.9369,20300.0
2006-08-03 11:50:00,103.38,103.41,103.29,103.29,12000.0,84.9369,84.9615,84.8629,84.8629,12000.0
2006-08-03 12:00:00,103.27,103.37,103.2,103.25,17300.0,84.8465,84.9287,84.789,84.8301,17300.0
2006-08-03 12:10:00,103.25,103.47,103.25,103.47,19500.0,84.8301,85.0108,84.8301,85.0108,19500.0
2006-08-03 12:20:00,103.47,103.94,103.44,103.92,20900.0,85.0108,85.397,84.9862,85.3805,20900.0
2006-08-03 12:30:00,103.95,104.01,103.66,104.0,37700.0,85.4052,85.4545,85.1669,85.4463,37700.0
2006-08-03 12:40:00,104.0,104.29,103.96,104.14,30400.0,85.4463,85.6845,85.4134,85.5613,30400.0
2006-08-03 12:50:00,104.12,104.23,104.0,104.06,20200.0,85.5448,85.6352,85.4463,85.4956,20200.0
2006-08-03 13:00:00,104.05,104.64,104.05,104.47,25900.0,85.4873,85.9721,85.4873,85.8324,25900.0
2006-08-03 13:10:00,104.47,104.86,104.45,104.77,27800.0,85.8324,86.1528,85.816,86.0789,27800.0
2006-08-03 13:20:00,104.81,104.88,104.68,104.71,22700.0,86.1118,86.1693,86.0049,86.0296,22700.0
2006-08-03 13:30:00,104.73,104.75,104.5,104.52,30600.0,86.046,86.0625,85.8571,85.8735,30600.0
2006-08-03 13:40:00,104.53,104.85,104.53,104.76,20400.0,85.8817,86.1446,85.8817,86.0707,20400.0
2006-08-03 13:50:00,104.81,104.99,104.71,104.85,35100.0,86.1118,86.2596,86.0296,86.1446,35100.0
2006-08-03 14:00:00,104.79,104.99,104.72,104.82,39200.0,86.0953,86.2596,86.0378,86.12,39200.0
2006-08-03 14:10:00,104.84,105.14,104.75,104.92,86100.0,86.1364,86.3829,86.0625,86.2021,86100.0
2006-08-03 14:20:00,104.91,105.38,104.91,105.35,84800.0,86.1939,86.5801,86.1939,86.5554,84800.0
2006-08-03 14:30:00,105.34,105.42,105.17,105.38,66300.0,86.5472,86.6129,86.4075,86.5801,66300.0
2006-08-03 14:40:00,105.39,105.76,105.39,105.62,69900.0,86.5883,86.8923,86.5883,86.7772,69900.0
2006-08-03 14:50:00,105.62,106.22,105.61,105.98,87200.0,86.7772,87.2702,86.769,87.073,87200.0
2006-08-03 15:00:00,105.99,105.99,105.6,105.6,53400.0,87.0812,87.0812,86.7608,86.7608,53400.0
2006-08-03 15:10:00,105.6,105.83,105.39,105.81,54700.0,86.7608,86.9498,86.5883,86.9334,54700.0
2006-08-03 15:20:00,105.81,105.82,105.67,105.73,43800.0,86.9334,86.9416,86.8183,86.8676,43800.0
2006-08-03 15:30:00,105.75,105.77,105.34,105.45,70700.0,86.8841,86.9005,86.5472,86.6376,70700.0
2006-08-03 15:40:00,105.46,105.66,105.41,105.53,71000.0,86.6458,86.8101,86.6047,86.7033,71000.0
2006-08-03 15:50:00,105.51,105.53,105.19,105.34,90300.0,86.6869,86.7033,86.424,86.5472,90300.0
2006-08-04 09:30:00,106.05,108.28,106.05,108.19,204800.0,87.1305,88.9627,87.1305,88.8888,204800.0
2006-08-04 09:40:00,108.2,109.6,108.0,108.54,134500.0,88.897,90.0472,88.7327,89.1763,134500.0
2006-08-04 09:50:00,108.47,108.63,107.39,107.4,199200.0,89.1188,89.2503,88.2315,88.2397,199200.0
2006-08-04 10:00:00,107.36,107.45,107.2,107.28,108400.0,88.2068,88.2808,88.0754,88.1411,108400.0
2006-08-04 10:10:00,107.28,107.36,106.93,107.36,73500.0,88.1411,88.2068,87.8535,88.2068,73500.0
2006-08-04 10:20:00,107.38,107.48,106.9,107.08,80300.0,88.2233,88.3054,87.8289,87.9768,80300.0
2006-08-04 10:30:00,107.14,107.37,107.09,107.19,50900.0,88.0261,88.215,87.985,88.0672,50900.0
2006-08-04 10:40:00,107.17,107.17,106.94,107.05,42700.0,88.0507,88.0507,87.8618,87.9521,42700.0
2006-08-04 10:50:00,107.02,107.02,106.72,106.72,53400.0,87.9275,87.9275,87.681,87.681,53400.0
2006-08-04 11:00:00,106.71,106.76,106.13,106.15,43900.0,87.6728,87.7139,87.1963,87.2127,43900.0
2006-08-04 11:10:00,106.08,106.62,105.88,106.57,91400.0,87.1552,87.5988,86.9909,87.5578,91400.0
2006-08-04 11:20:00,106.52,106.73,106.37,106.7,22400.0,87.5167,87.6892,87.3934,87.6646,22400.0
2006-08-04 11:30:00,106.69,106.76,106.2,106.21,12000.0,87.6564,87.7139,87.2538,87.262,12000.0
2006-08-04 11:40:00,106.21,106.22,105.95,105.95,36800.0,87.262,87.2702,87.0484,87.0484,36800.0
2006-08-04 11:50:00,105.96,105.97,105.37,105.39,33100.0,87.0566,87.0648,86.5718,86.5883,33100.0
2006-08-04 12:00:00,105.35,105.9,105.35,105.42,61300.0,86.5554,87.0073,86.5554,86.6129,61300.0
2006-08-04 12:10:00,105.4,105.41,104.72,104.86,101900.0,86.5965,86.6047,86.0378,86.1528,101900.0
2006-08-04 12:20:00,104.83,105.18,104.77,105.18,78900.0,86.1282,86.4157,86.0789,86.4157,78900.0
2006-08-04 12:30:00,105.16,105.19,104.66,104.66,27600.0,86.3993,86.424,85.9885,85.9885,27600.0
2006-08-04 12:40:00,104.66,105.05,104.66,104.88,41200.0,85.9885,86.3089,85.9885,86.1693,41200.0
2006-08-04 12:50:00,104.89,104.89,104.52,104.72,15300.0,86.1775,86.1775,85.8735,86.0378,15300.0
2006-08-04 13:00:00,104.73,105.14,104.73,104.98,20800.0,86.046,86.3829,86.046,86.2514,20800.0
2006-08-04 13:10:00,105.0,105.02,104.38,104.7,38400.0,86.2679,86.2843,85.7585,86.0214,38400.0
2006-08-04 13:20:00,104.65,104.66,104.14,104.28,36700.0,85.9803,85.9885,85.5613,85.6763,36700.0
2006-08-04 13:30:00,104.26,104.28,103.9,103.94,33700.0,85.6599,85.6763,85.3641,85.397,33700.0
2006-08-04 13:40:00,103.96,104.48,103.96,104.46,57000.0,85.4134,85.8406,85.4134,85.8242,57000.0
2006-08-04 13:50:00,104.52,104.6,104.26,104.58,40400.0,85.8735,85.9392,85.6599,85.9228,40400.0
2006-08-04 14:00:00,104.58,104.69,104.37,104.42,46900.0,85.9228,86.0132,85.7502,85.7913,46900.0
2006-08-04 14:10:00,104.4,104.48,103.74,103.8,79900.0,85.7749,85.8406,85.2326,85.2819,79900.0
2006-08-04 14:20:00,103.79,103.89,103.63,103.73,65800.0,85.2737,85.3559,85.1423,85.2244,65800.0
2006-08-04 14:30:00,103.73,103.9,103.43,103.75,73700.0,85.2244,85.3641,84.9779,85.2409,73700.0
2006-08-04 14:40:00,103.86,103.87,103.47,103.77,90600.0,85.3312,85.3395,85.0108,85.2573,90600.0
2006-08-04 14:50:00,103.77,103.84,103.48,103.54,44000.0,85.2573,85.3148,85.019,85.0683,44000.0
2006-08-04 15:00:00,103.53,104.08,103.46,103.92,123000.0,85.0601,85.512,85.0026,85.3805,123000.0
2006-08-04 15:10:00,103.93,104.04,103.75,103.83,59700.0,85.3887,85.4791,85.2409,85.3066,59700.0
2006-08-04 15:20:00,103.83,104.92,103.75,104.56,109700.0,85.3066,86.2021,85.2409,85.9064,109700.0
2006-08-04 15:30:00,104.53,104.73,104.29,104.43,55500.0,85.8817,86.046,85.6845,85.7995,55500.0
2006-08-04 15:40:00,104.43,104.74,104.34,104.74,38000.0,85.7995,86.0542,85.7256,86.0542,38000.0
2006-08-04 15:50:00,104.74,104.76,104.29,104.41,158800.0,86.0542,86.0707,85.6845,85.7831,158800.0
2006-08-07 09:30:00,104.5,104.95,103.34,103.82,81800.0,85.8571,86.2268,84.904,85.2984,81800.0
2006-08-07 09:40:00,103.83,104.04,103.52,103.89,54700.0,85.3066,85.4791,85.0519,85.3559,54700.0
2006-08-07 09:50:00,103.83,104.3,103.83,104.24,61000.0,85.3066,85.6927,85.3066,85.6434,61000.0
2006-08-07 10:00:00,104.22,104.23,103.83,103.88,42800.0,85.627,85.6352,85.3066,85.3477,42800.0
2006-08-07 10:10:00,103.9,103.99,103.72,103.72,31100.0,85.3641,85.438,85.2162,85.2162,31100.0
2006-08-07 10:20:00,103.67,103.76,103.56,103.58,43900.0,85.1751,85.2491,85.0848,85.1012,43900.0
2006-08-07 10:30:00,103.59,103.69,103.52,103.66,50400.0,85.1094,85.1916,85.0519,85.1669,50400.0
2006-08-07 10:40:00,103.65,103.67,103.54,103.57,40500.0,85.1587,85.1751,85.0683,85.093,40500.0
2006-08-07 10:50:00,103.57,103.62,103.3,103.32,42600.0,85.093,85.1341,84.8711,84.8876,42600.0
2006-08-07 11:00:00,103.31,103.31,102.8,102.81,106800.0,84.8794,84.8794,84.4603,84.4686,106800.0
2006-08-07 11:10:00,102.81,103.33,102.76,103.23,78400.0,84.4686,84.8958,84.4275,84.8136,78400.0
2006-08-07 11:20:00,103.23,103.31,103.01,103.01,14600.0,84.8136,84.8794,84.6329,84.6329,14600.0
2006-08-07 11:30:00,103.02,103.2,102.89,103.18,22500.0,84.6411,84.789,84.5343,84.7725,22500.0
2006-08-07 11:40:00,103.17,103.27,103.0,103.25,15700.0,84.7643,84.8465,84.6247,84.8301,15700.0
2006-08-07 11:50:00,103.26,103.35,103.09,103.31,16300.0,84.8383,84.9122,84.6986,84.8794,16300.0
2006-08-07 12:00:00,103.37,103.57,103.37,103.39,19200.0,84.9287,85.093,84.9287,84.9451,19200.0
2006-08-07 12:10:00,103.38,103.39,102.92,103.0,14500.0,84.9369,84.9451,84.5589,84.6247,14500.0
2006-08-07 12:20:00,103.01,103.09,102.9,102.96,10800.0,84.6329,84.6986,84.5425,84.5918,10800.0
2006-08-07 12:30:00,102.98,103.09,102.97,103.05,18900.0,84.6082,84.6986,84.6,84.6657,18900.0
2006-08-07 12:40:00,103.05,103.61,103.05,103.59,42200.0,84.6657,85.1258,84.6657,85.1094,42200.0
2006-08-07 12:50:00,103.58,103.68,103.36,103.36,17600.0,85.1012,85.1833,84.9204,84.9204,17600.0
2006-08-07 13:00:00,103.38,103.38,102.97,102.97,26500.0,84.9369,84.9369,84.6,84.6,26500.0
2006-08-07 13:10:00,102.99,103.26,102.97,103.15,11800.0,84.6164,84.8383,84.6,84.7479,11800.0
2006-08-07 13:20:00,103.15,103.27,103.04,103.27,15000.0,84.7479,84.8465,84.6575,84.8465,15000.0
2006-08-07 13:30:00,103.27,103.61,103.27,103.61,22100.0,84.8465,85.1258,84.8465,85.1258,22100.0
2006-08-07 13:40:00,103.61,103.65,103.47,103.64,19500.0,85.1258,85.1587,85.0108,85.1505,19500.0
2006-08-07 13:50:00,103.67,103.69,103.49,103.49,14000.0,85.1751,85.1916,85.0272,85.0272,14000.0
2006-08-07 14:00:00,103.49,103.5,103.15,103.15,15900.0,85.0272,85.0355,84.7479,84.7479,15900.0
2006-08-07 14:10:00,103.15,103.35,103.06,103.28,26800.0,84.7479,84.9122,84.674,84.8547,26800.0
2006-08-07 14:20:00,103.31,103.33,102.91,102.94,30700.0,84.8794,84.8958,84.5507,84.5754,30700.0
2006-08-07 14:30:00,102.94,103.17,102.86,103.03,34300.0,84.5754,84.7643,84.5096,84.6493,34300.0
2006-08-07 14:40:00,103.02,103.05,102.88,102.98,23400.0,84.6411,84.6657,84.5261,84.6082,23400.0
2006-08-07 14:50:00,102.97,103.1,102.96,102.96,21100.0,84.6,84.7068,84.5918,84.5918,21100.0
2006-08-07 15:00:00,102.98,102.99,102.77,102.97,56200.0,84.6082,84.6164,84.4357,84.6,56200.0
2006-08-07 15:10:00,102.97,103.01,102.85,102.96,23900.0,84.6,84.6329,84.5014,84.5918,23900.0
2006-08-07 15:20:00,102.95,103.36,102.95,103.15,66800.0,84.5836,84.9204,84.5836,84.7479,66800.0
2006-08-07 15:30:00,103.15,103.47,103.15,103.45,32700.0,84.7479,85.0108,84.7479,84.9944,32700.0
2006-08-07 15:40:00,103.44,103.45,103.09,103.18,46200.0,84.9862,84.9944,84.6986,84.7725,46200.0
2006-08-07 15:50:00,103.18,103.23,103.11,103.2,71000.0,84.7725,84.8136,84.715,84.789,71000.0
2006-08-08 09:30:00,103.75,103.75,103.02,103.62,64000.0,85.2409,85.2409,84.6411,85.1341,64000.0
2006-08-08 09:40:00,103.61,103.78,102.95,102.98,47600.0,85.1258,85.2655,84.5836,84.6082,47600.0
2006-08-08 09:50:00,102.95,103.6,102.82,103.42,53200.0,84.5836,85.1176,84.4768,84.9697,53200.0
2006-08-08 10:00:00,103.44,103.98,103.44,103.94,53200.0,84.9862,85.4298,84.9862,85.397,53200.0
2006-08-08 10:10:00,103.88,104.44,103.88,104.02,44700.0,85.3477,85.8078,85.3477,85.4627,44700.0
2006-08-08 10:20:00,104.02,104.29,103.72,104.08,35900.0,85.4627,85.6845,85.2162,85.512,35900.0
2006-08-08 10:30:00,104.08,104.08,103.7,103.7,28900.0,85.512,85.512,85.1998,85.1998,28900.0
2006-08-08 10:40:00,103.73,103.8,103.42,103.42,13300.0,85.2244,85.2819,84.9697,84.9697,13300.0
2006-08-08 10:50:00,103.43,103.51,103.24,103.39,25200.0,84.9779,85.0437,84.8218,84.9451,25200.0
2006-08-08 11:00:00,103.35,103.41,102.96,103.11,24100.0,84.9122,84.9615,84.5918,84.715,24100.0
2006-08-08 11:10:00,103.12,103.33,103.02,103.33,20600.0,84.7233,84.8958,84.6411,84.8958,20600.0
2006-08-08 11:20:00,103.33,103.69,103.29,103.67,21200.0,84.8958,85.1916,84.8629,85.1751,21200.0
2006-08-08 11:30:00,103.66,103.78,103.42,103.57,37900.0,85.1669,85.2655,84.9697,85.093,37900.0
2006-08-08 11:40:00,103.56,103.68,103.51,103.52,11300.0,85.0848,85.1833,85.0437,85.0519,11300.0
2006-08-08 11:50:00,103.52,103.52,103.2,103.21,7500.0,85.0519,85.0519,84.789,84.7972,7500.0
2006-08-08 12:00:00,103.2,103.35,103.19,103.19,10700.0,84.789,84.9122,84.7808,84.7808,10700.0
2006-08-08 12:10:00,103.19,103.47,103.18,103.47,14400.0,84.7808,85.0108,84.7725,85.0108,14400.0
2006-08-08 12:20:00,103.49,103.64,103.41,103.41,18500.0,85.0272,85.1505,84.9615,84.9615,18500.0
2006-08-08 12:30:00,103.43,103.43,103.07,103.07,18300.0,84.9779,84.9779,84.6822,84.6822,18300.0
2006-08-08 12:40:00,103.07,103.11,103.0,103.09,13000.0,84.6822,84.715,84.6247,84.6986,13000.0
2006-08-08 12:50:00,103.11,103.22,103.07,103.18,15600.0,84.715,84.8054,84.6822,84.7725,15600.0
2006-08-08 13:00:00,103.22,103.22,103.1,103.13,6100.0,84.8054,84.8054,84.7068,84.7315,6100.0
2006-08-08 13:10:00,103.12,103.23,103.1,103.14,7800.0,84.7233,84.8136,84.7068,84.7397,7800.0
2006-08-08 13:20:00,103.13,103.23,103.13,103.15,9400.0,84.7315,84.8136,84.7315,84.7479,9400.0
2006-08-08 13:30:00,103.15,103.31,103.13,103.3,17800.0,84.7479,84.8794,84.7315,84.8711,17800.0
2006-08-08 13:40:00,103.31,103.34,103.08,103.27,49100.0,84.8794,84.904,84.6904,84.8465,49100.0
2006-08-08 13:50:00,103.27,103.27,103.05,103.11,60900.0,84.8465,84.8465,84.6657,84.715,60900.0
2006-08-08 14:00:00,103.11,103.15,102.91,103.0,44100.0,84.715,84.7479,84.5507,84.6247,44100.0
2006-08-08 14:10:00,103.07,104.0,102.98,103.85,81400.0,84.6822,85.4463,84.6082,85.323,81400.0
2006-08-08 14:20:00,103.85,104.14,102.6,102.85,115500.0,85.323,85.5613,84.296,84.5014,115500.0
2006-08-08 14:30:00,102.87,102.96,102.52,102.85,90100.0,84.5179,84.5918,84.2303,84.5014,90100.0
2006-08-08 14:40:00,102.81,103.13,102.76,102.88,76700.0,84.4686,84.7315,84.4275,84.5261,76700.0
2006-08-08 14:50:00,102.88,103.09,102.6,102.7,46600.0,84.5261,84.6986,84.296,84.3782,46600.0
2006-08-08 15:00:00,102.73,102.99,102.47,102.63,54700.0,84.4028,84.6164,84.1892,84.3207,54700.0
2006-08-08 15:10:00,102.6,102.73,102.32,102.38,55700.0,84.296,84.4028,84.066,84.1153,55700.0
2006-08-08 15:20:00,102.37,102.41,102.1,102.19,65700.0,84.1071,84.1399,83.8852,83.9592,65700.0
2006-08-08 15:30:00,102.19,102.19,101.77,101.8,98100.0,83.9592,83.9592,83.6141,83.6387,98100.0
2006-08-08 15:40:00,101.82,102.59,101.75,102.41,110000.0,83.6552,84.2878,83.5977,84.1399,110000.0
2006-08-08 15:50:00,102.41,102.55,102.31,102.32,98200.0,84.1399,84.2549,84.0578,84.066,98200.0
2006-08-09 09:30:00,103.0,103.98,103.0,103.52,59900.0,84.6247,85.4298,84.6247,85.0519,59900.0
2006-08-09 09:40:00,103.5,103.54,103.03,103.43,53800.0,85.0355,85.0683,84.6493,84.9779,53800.0
2006-08-09 09:50:00,103.44,103.44,102.3,102.37,88000.0,84.9862,84.9862,84.0495,84.1071,88000.0
2006-08-09 10:00:00,102.42,102.42,101.44,101.55,137800.0,84.1481,84.1481,83.343,83.4333,137800.0
2006-08-09 10:10:00,101.54,101.54,100.85,101.04,122200.0,83.4251,83.4251,82.8582,83.0143,122200.0
2006-08-09 10:20:00,101.04,101.43,100.95,101.08,73500.0,83.0143,83.3347,82.9404,83.0472,73500.0
2006-08-09 10:30:00,101.15,101.2,100.09,100.09,149300.0,83.1047,83.1458,82.2338,82.2338,149300.0
2006-08-09 10:40:00,100.1,100.44,99.9,100.26,211200.0,82.242,82.5214,82.0777,82.3735,211200.0
2006-08-09 10:50:00,100.25,100.41,99.98,100.41,95400.0,82.3653,82.4967,82.1434,82.4967,95400.0
2006-08-09 11:00:00,100.38,100.68,100.31,100.59,131000.0,82.4721,82.7186,82.4146,82.6446,131000.0
2006-08-09 11:10:00,100.59,100.62,100.22,100.23,79700.0,82.6446,82.6693,82.3406,82.3488,79700.0
2006-08-09 11:20:00,100.23,100.35,100.07,100.22,45700.0,82.3488,82.4474,82.2174,82.3406,45700.0
2006-08-09 11:30:00,100.22,100.52,100.16,100.44,59600.0,82.3406,82.5871,82.2913,82.5214,59600.0
2006-08-09 11:40:00,100.42,100.82,100.29,100.8,86800.0,82.5049,82.8336,82.3981,82.8171,86800.0
2006-08-09 11:50:00,100.81,100.82,100.49,100.52,51700.0,82.8254,82.8336,82.5624,82.5871,51700.0
2006-08-09 12:00:00,100.52,100.53,99.95,100.09,120900.0,82.5871,82.5953,82.1188,82.2338,120900.0
2006-08-09 12:10:00,100.11,100.11,99.73,99.99,66700.0,82.2502,82.2502,81.938,82.1516,66700.0
2006-08-09 12:20:00,99.99,100.1,99.9,100.03,43500.0,82.1516,82.242,82.0777,82.1845,43500.0
2006-08-09 12:30:00,100.03,100.21,100.01,100.17,31100.0,82.1845,82.3324,82.1681,82.2995,31100.0
2006-08-09 12:40:00,100.17,100.18,99.91,99.91,33300.0,82.2995,82.3078,82.0859,82.0859,33300.0
2006-08-09 12:50:00,99.9,99.92,99.53,99.54,90500.0,82.0777,82.0941,81.7737,81.7819,90500.0
2006-08-09 13:00:00,99.54,99.99,99.45,99.94,85000.0,81.7819,82.1516,81.708,82.1106,85000.0
2006-08-09 13:10:00,99.96,100.05,99.53,99.58,43300.0,82.127,82.2009,81.7737,81.8148,43300.0
2006-08-09 13:20:00,99.58,99.62,99.42,99.5,84700.0,81.8148,81.8477,81.6833,81.7491,84700.0
2006-08-09 13:30:00,99.48,99.48,99.11,99.37,88700.0,81.7326,81.7326,81.4286,81.6423,88700.0
2006-08-09 13:40:00,99.37,99.51,98.91,98.99,121700.0,81.6423,81.7573,81.2643,81.33,121700.0
2006-08-09 13:50:00,99.0,99.5,99.0,99.08,70900.0,81.3383,81.7491,81.3383,81.404,70900.0
2006-08-09 14:00:00,99.07,99.17,98.76,99.0,103000.0,81.3958,81.4779,81.1411,81.3383,103000.0
2006-08-09 14:10:00,98.99,99.1,98.82,99.08,86900.0,81.33,81.4204,81.1904,81.404,86900.0
2006-08-09 14:20:00,99.07,99.45,99.05,99.36,105200.0,81.3958,81.708,81.3793,81.634,105200.0
2006-08-09 14:30:00,99.36,99.5,99.15,99.46,96900.0,81.634,81.7491,81.4615,81.7162,96900.0
2006-08-09 14:40:00,99.48,99.56,98.85,98.9,130500.0,81.7326,81.7984,81.215,81.2561,130500.0
2006-08-09 14:50:00,98.95,98.99,98.5,98.52,152200.0,81.2972,81.33,80.9275,80.9439,152200.0
2006-08-09 15:00:00,98.52,98.97,98.5,98.72,120700.0,80.9439,81.3136,80.9275,81.1082,120700.0
2006-08-09 15:10:00,98.71,98.78,98.58,98.75,76400.0,81.1,81.1575,80.9932,81.1329,76400.0
2006-08-09 15:20:00,98.75,98.94,98.54,98.55,116900.0,81.1329,81.289,80.9603,80.9685,116900.0
2006-08-09 15:30:00,98.55,98.72,98.5,98.66,98900.0,80.9685,81.1082,80.9275,81.0589,98900.0
2006-08-09 15:40:00,98.66,98.84,98.0,98.0,225800.0,81.0589,81.2068,80.5167,80.5167,225800.0
2006-08-09 15:50:00,98.04,98.37,97.93,98.34,275100.0,80.5495,80.8207,80.4592,80.796,275100.0
2006-08-10 09:30:00,98.4,99.14,98.02,98.29,106700.0,80.8453,81.4533,80.5331,80.7549,106700.0
2006-08-10 09:40:00,98.27,99.74,98.27,99.55,125500.0,80.7385,81.9462,80.7385,81.7901,125500.0
2006-08-10 09:50:00,99.52,100.13,99.52,99.91,102500.0,81.7655,82.2667,81.7655,82.0859,102500.0
2006-08-10 10:00:00,99.91,99.97,99.01,99.11,104400.0,82.0859,82.1352,81.3465,81.4286,104400.0
2006-08-10 10:10:00,99.11,99.3,99.05,99.12,75200.0,81.4286,81.5847,81.3793,81.4369,75200.0
2006-08-10 10:20:00,99.1,99.1,98.4,98.82,116800.0,81.4204,81.4204,80.8453,81.1904,116800.0
2006-08-10 10:30:00,98.85,99.02,98.71,98.82,88000.0,81.215,81.3547,81.1,81.1904,88000.0
2006-08-10 10:40:00,98.8,99.16,98.58,98.85,77300.0,81.1739,81.4697,80.9932,81.215,77300.0
2006-08-10 10:50:00,98.85,99.15,98.84,99.01,68400.0,81.215,81.4615,81.2068,81.3465,68400.0
2006-08-10 11:00:00,99.02,99.24,98.93,99.24,67200.0,81.3547,81.5354,81.2808,81.5354,67200.0
2006-08-10 11:10:00,99.24,99.64,99.12,99.45,65000.0,81.5354,81.8641,81.4369,81.708,65000.0
2006-08-10 11:20:00,99.45,99.58,99.22,99.35,42200.0,81.708,81.8148,81.519,81.6258,42200.0
2006-08-10 11:30:00,99.34,99.45,98.81,98.82,60100.0,81.6176,81.708,81.1822,81.1904,60100.0
2006-08-10 11:40:00,98.82,98.91,98.67,98.75,51800.0,81.1904,81.2643,81.0671,81.1329,51800.0
2006-08-10 11:50:00,98.75,98.87,98.59,98.76,62400.0,81.1329,81.2315,81.0014,81.1411,62400.0
2006-08-10 12:00:00,98.77,99.3,98.77,99.24,50100.0,81.1493,81.5847,81.1493,81.5354,50100.0
2006-08-10 12:10:00,99.24,99.38,99.03,99.03,29900.0,81.5354,81.6505,81.3629,81.3629,29900.0
2006-08-10 12:20:00,99.04,99.09,98.81,99.09,62800.0,81.3711,81.4122,81.1822,81.4122,62800.0
2006-08-10 12:30:00,99.04,99.21,98.92,99.21,23100.0,81.3711,81.5108,81.2725,81.5108,23100.0
2006-08-10 12:40:00,99.21,99.22,99.05,99.06,16600.0,81.5108,81.519,81.3793,81.3876,16600.0
2006-08-10 12:50:00,99.06,99.2,98.92,99.17,64900.0,81.3876,81.5026,81.2725,81.4779,64900.0
2006-08-10 13:00:00,99.17,99.23,99.01,99.02,24700.0,81.4779,81.5272,81.3465,81.3547,24700.0
2006-08-10 13:10:00,99.03,99.2,98.98,99.08,35800.0,81.3629,81.5026,81.3218,81.404,35800.0
2006-08-10 13:20:00,99.09,99.17,99.0,99.15,49200.0,81.4122,81.4779,81.3383,81.4615,49200.0
2006-08-10 13:30:00,99.13,99.29,99.07,99.28,57200.0,81.4451,81.5765,81.3958,81.5683,57200.0
2006-08-10 13:40:00,99.28,99.98,99.28,99.95,80300.0,81.5683,82.1434,81.5683,82.1188,80300.0
2006-08-10 13:50:00,99.95,99.96,99.67,99.8,92200.0,82.1188,82.127,81.8887,81.9955,92200.0
2006-08-10 14:00:00,99.8,100.03,99.7,99.74,79200.0,81.9955,82.1845,81.9134,81.9462,79200.0
2006-08-10 14:10:00,99.87,99.88,99.7,99.74,85200.0,82.0531,82.0613,81.9134,81.9462,85200.0
2006-08-10 14:20:00,99.74,100.03,99.73,99.83,48900.0,81.9462,82.1845,81.938,82.0202,48900.0
2006-08-10 14:30:00,99.83,99.95,99.77,99.92,41900.0,82.0202,82.1188,81.9709,82.0941,41900.0
2006-08-10 14:40:00,99.92,99.97,99.54,99.55,56200.0,82.0941,82.1352,81.7819,81.7901,56200.0
2006-08-10 14:50:00,99.5,99.66,99.31,99.61,80100.0,81.7491,81.8805,81.593,81.8394,80100.0
2006-08-10 15:00:00,99.61,99.72,99.55,99.69,90500.0,81.8394,81.9298,81.7901,81.9052,90500.0
2006-08-10 15:10:00,99.69,99.91,99.55,99.87,71400.0,81.9052,82.0859,81.7901,82.0531,71400.0
2006-08-10 15:20:00,99.87,99.99,99.69,99.76,55600.0,82.0531,82.1516,81.9052,81.9627,55600.0
2006-08-10 15:30:00,99.77,100.35,99.75,100.21,100900.0,81.9709,82.4474,81.9545,82.3324,100900.0
2006-08-10 15:40:00,100.21,100.47,100.08,100.36,133500.0,82.3324,82.546,82.2256,82.4556,133500.0
2006-08-10 15:50:00,100.33,100.45,100.14,100.26,156500.0,82.431,82.5296,82.2749,82.3735,156500.0
2006-08-11 09:30:00,100.15,100.15,99.05,99.25,80200.0,82.2831,82.2831,81.3793,81.5437,80200.0
2006-08-11 09:40:00,99.16,99.31,99.02,99.16,69100.0,81.4697,81.593,81.3547,81.4697,69100.0
2006-08-11 09:50:00,99.17,99.29,98.84,98.85,47800.0,81.4779,81.5765,81.2068,81.215,47800.0
2006-08-11 10:00:00,98.95,99.09,98.57,98.64,42100.0,81.2972,81.4122,80.985,81.0425,42100.0
2006-08-11 10:10:00,98.68,99.19,98.68,99.12,45700.0,81.0754,81.4944,81.0754,81.4369,45700.0
2006-08-11 10:20:00,99.12,99.48,99.12,99.45,34300.0,81.4369,81.7326,81.4369,81.708,34300.0
2006-08-11 10:30:00,99.42,99.55,99.41,99.45,51300.0,81.6833,81.7901,81.6751,81.708,51300.0
2006-08-11 10:40:00,99.46,99.55,99.26,99.29,27000.0,81.7162,81.7901,81.5519,81.5765,27000.0
2006-08-11 10:50:00,99.28,99.57,99.28,99.43,27800.0,81.5683,81.8066,81.5683,81.6916,27800.0
2006-08-11 11:00:00,99.4,99.66,99.38,99.55,124100.0,81.6669,81.8805,81.6505,81.7901,124100.0
2006-08-11 11:10:00,99.55,99.6,99.28,99.3,26400.0,81.7901,81.8312,81.5683,81.5847,26400.0
2006-08-11 11:20:00,99.3,99.43,99.16,99.39,21700.0,81.5847,81.6916,81.4697,81.6587,21700.0
2006-08-11 11:30:00,99.39,99.5,99.3,99.49,20500.0,81.6587,81.7491,81.5847,81.7408,20500.0
2006-08-11 11:40:00,99.5,99.5,99.3,99.33,30000.0,81.7491,81.7491,81.5847,81.6094,30000.0
2006-08-11 11:50:00,99.35,99.5,99.22,99.38,32300.0,81.6258,81.7491,81.519,81.6505,32300.0
2006-08-11 12:00:00,99.38,99.38,99.03,99.05,15700.0,81.6505,81.6505,81.3629,81.3793,15700.0
2006-08-11 12:10:00,99.08,99.09,98.53,98.73,36800.0,81.404,81.4122,80.9521,81.1164,36800.0
2006-08-11 12:20:00,98.78,98.9,98.5,98.73,59400.0,81.1575,81.2561,80.9275,81.1164,59400.0
2006-08-11 12:30:00,98.73,98.88,98.72,98.83,22400.0,81.1164,81.2397,81.1082,81.1986,22400.0
2006-08-11 12:40:00,98.84,98.87,98.72,98.8,17800.0,81.2068,81.2315,81.1082,81.1739,17800.0
2006-08-11 12:50:00,98.79,98.89,98.53,98.61,31500.0,81.1657,81.2479,80.9521,81.0178,31500.0
2006-08-11 13:00:00,98.59,98.73,98.59,98.7,21400.0,81.0014,81.1164,81.0014,81.0918,21400.0
2006-08-11 13:10:00,98.7,98.75,98.54,98.57,18600.0,81.0918,81.1329,80.9603,80.985,18600.0
2006-08-11 13:20:00,98.55,98.64,98.48,98.56,54300.0,80.9685,81.0425,80.911,80.9768,54300.0
2006-08-11 13:30:00,98.56,98.6,98.37,98.38,50700.0,80.9768,81.0096,80.8207,80.8289,50700.0
2006-08-11 13:40:00,98.4,98.4,98.24,98.34,46300.0,80.8453,80.8453,80.7138,80.796,46300.0
2006-08-11 13:50:00,98.29,98.7,98.29,98.68,50400.0,80.7549,81.0918,80.7549,81.0754,50400.0
2006-08-11 14:00:00,98.65,99.1,98.65,98.7,112300.0,81.0507,81.4204,81.0507,81.0918,112300.0
2006-08-11 14:10:00,98.73,98.77,98.49,98.61,46100.0,81.1164,81.1493,80.9192,81.0178,46100.0
2006-08-11 14:20:00,98.61,98.76,98.42,98.43,30000.0,81.0178,81.1411,80.8617,80.87,30000.0
2006-08-11 14:30:00,98.43,98.48,98.24,98.25,49400.0,80.87,80.911,80.7138,80.7221,49400.0
2006-08-11 14:40:00,98.25,98.42,98.19,98.2,66900.0,80.7221,80.8617,80.6728,80.681,66900.0
2006-08-11 14:50:00,98.2,98.31,98.18,98.21,51200.0,80.681,80.7714,80.6646,80.6892,51200.0
2006-08-11 15:00:00,98.22,98.27,98.07,98.09,94600.0,80.6974,80.7385,80.5742,80.5906,94600.0
2006-08-11 15:10:00,98.08,98.16,97.8,97.94,108500.0,80.5824,80.6481,80.3523,80.4674,108500.0
2006-08-11 15:20:00,97.9,98.06,97.79,98.0,62000.0,80.4345,80.566,80.3441,80.5167,62000.0
2006-08-11 15:30:00,98.03,98.35,97.96,98.35,91800.0,80.5413,80.8042,80.4838,80.8042,91800.0
2006-08-11 15:40:00,98.37,98.53,98.31,98.33,87800.0,80.8207,80.9521,80.7714,80.7878,87800.0
2006-08-11 15:50:00,98.34,98.55,98.32,98.33,94800.0,80.796,80.9685,80.7796,80.7878,94800.0
2006-08-14 09:30:00,99.35,99.7,99.12,99.38,129000.0,81.6258,81.9134,81.4369,81.6505,129000.0
2006-08-14 09:40:00,99.33,99.5,99.18,99.43,96000.0,81.6094,81.7491,81.4862,81.6916,96000.0
2006-08-14 09:50:00,99.43,99.48,99.32,99.46,69900.0,81.6916,81.7326,81.6012,81.7162,69900.0
2006-08-14 10:00:00,99.45,99.47,99.37,99.4,83300.0,81.708,81.7244,81.6423,81.6669,83300.0
2006-08-14 10:10:00,99.4,99.46,99.24,99.27,68300.0,81.6669,81.7162,81.5354,81.5601,68300.0
2006-08-14 10:20:00,99.28,99.29,98.9,98.94,66400.0,81.5683,81.5765,81.2561,81.289,66400.0
2006-08-14 10:30:00,98.93,99.14,98.93,98.98,55900.0,81.2808,81.4533,81.2808,81.3218,55900.0
2006-08-14 10:40:00,98.98,99.13,98.88,99.11,32200.0,81.3218,81.4451,81.2397,81.4286,32200.0
2006-08-14 10:50:00,99.12,99.33,99.11,99.3,25900.0,81.4369,81.6094,81.4286,81.5847,25900.0
2006-08-14 11:00:00,99.32,99.49,99.23,99.45,56000.0,81.6012,81.7408,81.5272,81.708,56000.0
2006-08-14 11:10:00,99.45,99.7,99.44,99.6,91900.0,81.708,81.9134,81.6998,81.8312,91900.0
2006-08-14 11:20:00,99.62,100.0,99.57,100.0,84400.0,81.8477,82.1599,81.8066,82.1599,84400.0
2006-08-14 11:30:00,99.99,100.35,99.99,100.28,117000.0,82.1516,82.4474,82.1516,82.3899,117000.0
2006-08-14 11:40:00,100.32,100.66,100.3,100.57,76400.0,82.4228,82.7021,82.4063,82.6282,76400.0
2006-08-14 11:50:00,100.57,100.75,100.46,100.7,123500.0,82.6282,82.7761,82.5378,82.735,123500.0
2006-08-14 12:00:00,100.68,100.68,99.37,99.44,129100.0,82.7186,82.7186,81.6423,81.6998,129100.0
2006-08-14 12:10:00,99.45,99.94,99.27,99.88,109100.0,81.708,82.1106,81.5601,82.0613,109100.0
2006-08-14 12:20:00,99.91,100.17,99.79,99.79,52800.0,82.0859,82.2995,81.9873,81.9873,52800.0
2006-08-14 12:30:00,99.73,99.79,99.19,99.5,111900.0,81.938,81.9873,81.4944,81.7491,111900.0
2006-08-14 12:40:00,99.5,99.55,99.12,99.34,90100.0,81.7491,81.7901,81.4369,81.6176,90100.0
2006-08-14 12:50:00,99.34,99.4,99.05,99.14,76700.0,81.6176,81.6669,81.3793,81.4533,76700.0
2006-08-14 13:00:00,99.14,99.19,99.0,99.14,86400.0,81.4533,81.4944,81.3383,81.4533,86400.0
2006-08-14 13:10:00,99.13,99.33,99.12,99.21,46800.0,81.4451,81.6094,81.4369,81.5108,46800.0
2006-08-14 13:20:00,99.21,99.29,99.06,99.29,69800.0,81.5108,81.5765,81.3876,81.5765,69800.0
2006-08-14 13:30:00,99.31,99.47,99.21,99.37,36500.0,81.593,81.7244,81.5108,81.6423,36500.0
2006-08-14 13:40:00,99.37,99.52,99.35,99.38,41200.0,81.6423,81.7655,81.6258,81.6505,41200.0
2006-08-14 13:50:00,99.38,99.4,98.42,98.43,105700.0,81.6505,81.6669,80.8617,80.87,105700.0
2006-08-14 14:00:00,98.43,98.6,98.06,98.29,208000.0,80.87,81.0096,80.566,80.7549,208000.0
2006-08-14 14:10:00,98.27,98.27,97.96,98.16,87600.0,80.7385,80.7385,80.4838,80.6481,87600.0
2006-08-14 14:20:00,98.16,98.54,98.0,98.52,52700.0,80.6481,80.9603,80.5167,80.9439,52700.0
2006-08-14 14:30:00,98.54,98.77,98.46,98.69,55300.0,80.9603,81.1493,80.8946,81.0836,55300.0
2006-08-14 14:40:00,98.69,98.71,98.36,98.51,36100.0,81.0836,81.1,80.8124,80.9357,36100.0
2006-08-14 14:50:00,98.53,98.53,98.0,98.34,79100.0,80.9521,80.9521,80.5167,80.796,79100.0
2006-08-14 15:00:00,98.35,98.35,97.95,98.07,100600.0,80.8042,80.8042,80.4756,80.5742,100600.0
2006-08-14 15:10:00,98.07,98.18,97.92,98.06,86800.0,80.5742,80.6646,80.4509,80.566,86800.0
2006-08-14 15:20:00,98.11,98.48,98.05,98.3,91100.0,80.607,80.911,80.5577,80.7631,91100.0
2006-08-14 15:30:00,98.31,98.31,97.92,98.21,76100.0,80.7714,80.7714,80.4509,80.6892,76100.0
2006-08-14 15:40:00,98.19,98.44,98.19,98.26,79800.0,80.6728,80.8782,80.6728,80.7303,79800.0
2006-08-14 15:50:00,98.24,98.32,98.1,98.22,112200.0,80.7138,80.7796,80.5988,80.6974,112200.0
2006-08-15 09:30:00,98.75,99.68,98.75,98.91,194600.0,81.1329,81.897,81.1329,81.2643,194600.0
2006-08-15 09:40:00,98.99,99.27,98.83,99.06,120200.0,81.33,81.5601,81.1986,81.3876,120200.0
2006-08-15 09:50:00,99.1,99.35,98.95,99.07,160400.0,81.4204,81.6258,81.2972,81.3958,160400.0
2006-08-15 10:00:00,99.14,99.25,98.86,99.02,109100.0,81.4533,81.5437,81.2232,81.3547,109100.0
2006-08-15 10:10:00,99.03,99.14,98.54,98.72,73600.0,81.3629,81.4533,80.9603,81.1082,73600.0
2006-08-15 10:20:00,98.63,98.72,98.07,98.17,93700.0,81.0343,81.1082,80.5742,80.6563,93700.0
2006-08-15 10:30:00,98.15,98.7,98.08,98.46,114300.0,80.6399,81.0918,80.5824,80.8946,114300.0
2006-08-15 10:40:00,98.53,98.86,98.49,98.64,127900.0,80.9521,81.2232,80.9192,81.0425,127900.0
2006-08-15 10:50:00,98.66,98.69,98.47,98.56,72800.0,81.0589,81.0836,80.9028,80.9768,72800.0
2006-08-15 11:00:00,98.59,98.77,98.5,98.72,90300.0,81.0014,81.1493,80.9275,81.1082,90300.0
2006-08-15 11:10:00,98.73,98.8,98.54,98.59,139800.0,81.1164,81.1739,80.9603,81.0014,139800.0
2006-08-15 11:20:00,98.58,98.72,98.46,98.57,76100.0,80.9932,81.1082,80.8946,80.985,76100.0
2006-08-15 11:30:00,98.57,98.82,98.57,98.71,41700.0,80.985,81.1904,80.985,81.1,41700.0
2006-08-15 11:40:00,98.67,98.89,98.67,98.89,17400.0,81.0671,81.2479,81.0671,81.2479,17400.0
2006-08-15 11:50:00,98.89,99.0,98.85,98.87,26800.0,81.2479,81.3383,81.215,81.2315,26800.0
2006-08-15 12:00:00,98.86,99.07,98.86,99.0,48800.0,81.2232,81.3958,81.2232,81.3383,48800.0
2006-08-15 12:10:00,99.01,99.18,98.91,98.94,60400.0,81.3465,81.4862,81.2643,81.289,60400.0
2006-08-15 12:20:00,98.95,99.18,98.95,99.08,39300.0,81.2972,81.4862,81.2972,81.404,39300.0
2006-08-15 12:30:00,99.12,99.21,99.05,99.15,84800.0,81.4369,81.5108,81.3793,81.4615,84800.0
2006-08-15 12:40:00,99.18,99.29,99.15,99.29,147900.0,81.4862,81.5765,81.4615,81.5765,147900.0
2006-08-15 12:50:00,99.26,99.35,99.22,99.29,59400.0,81.5519,81.6258,81.519,81.5765,59400.0
2006-08-15 13:00:00,99.3,99.3,99.07,99.13,38700.0,81.5847,81.5847,81.3958,81.4451,38700.0
2006-08-15 13:10:00,99.14,99.32,99.07,99.09,46100.0,81.4533,81.6012,81.3958,81.4122,46100.0
2006-08-15 13:20:00,99.1,99.36,99.07,99.1,37600.0,81.4204,81.634,81.3958,81.4204,37600.0
2006-08-15 13:30:00,99.14,99.42,99.06,99.38,69500.0,81.4533,81.6833,81.3876,81.6505,69500.0
2006-08-15 13:40:00,99.36,99.43,99.27,99.38,26500.0,81.634,81.6916,81.5601,81.6505,26500.0
2006-08-15 13:50:00,99.38,99.4,99.29,99.34,45900.0,81.6505,81.6669,81.5765,81.6176,45900.0
2006-08-15 14:00:00,99.34,99.41,99.25,99.32,44000.0,81.6176,81.6751,81.5437,81.6012,44000.0
2006-08-15 14:10:00,99.35,99.49,99.32,99.49,40900.0,81.6258,81.7408,81.6012,81.7408,40900.0
2006-08-15 14:20:00,99.43,99.48,99.31,99.36,52700.0,81.6916,81.7326,81.593,81.634,52700.0
2006-08-15 14:30:00,99.37,99.68,99.37,99.68,58000.0,81.6423,81.897,81.6423,81.897,58000.0
2006-08-15 14:40:00,99.67,99.87,99.66,99.8,48800.0,81.8887,82.0531,81.8805,81.9955,48800.0
2006-08-15 14:50:00,99.72,99.8,99.65,99.66,36500.0,81.9298,81.9955,81.8723,81.8805,36500.0
2006-08-15 15:00:00,99.66,99.81,99.46,99.72,93100.0,81.8805,82.0038,81.7162,81.9298,93100.0
2006-08-15 15:10:00,99.73,99.79,99.69,99.69,23100.0,81.938,81.9873,81.9052,81.9052,23100.0
2006-08-15 15:20:00,99.66,99.8,99.66,99.72,40400.0,81.8805,81.9955,81.8805,81.9298,40400.0
2006-08-15 15:30:00,99.74,100.01,99.7,100.01,103500.0,81.9462,82.1681,81.9134,82.1681,103500.0
2006-08-15 15:40:00,100.01,100.35,100.0,100.3,201500.0,82.1681,82.4474,82.1599,82.4063,201500.0
2006-08-15 15:50:00,100.3,100.31,99.99,100.08,120600.0,82.4063,82.4146,82.1516,82.2256,120600.0
2006-08-16 09:30:00,101.8,101.9,100.74,100.85,192100.0,83.6387,83.7209,82.7678,82.8582,192100.0
2006-08-16 09:40:00,100.84,101.06,100.27,100.97,171000.0,82.85,83.0308,82.3817,82.9568,171000.0
2006-08-16 09:50:00,101.05,101.4,100.69,100.76,111000.0,83.0225,83.3101,82.7268,82.7843,111000.0
2006-08-16 10:00:00,100.75,101.02,100.61,101.02,92200.0,82.7761,82.9979,82.661,82.9979,92200.0
2006-08-16 10:10:00,100.97,101.04,100.65,100.71,103700.0,82.9568,83.0143,82.6939,82.7432,103700.0
2006-08-16 10:20:00,100.71,101.0,100.7,100.99,45400.0,82.7432,82.9815,82.735,82.9732,45400.0
2006-08-16 10:30:00,100.99,101.05,100.62,100.7,74300.0,82.9732,83.0225,82.6693,82.735,74300.0
2006-08-16 10:40:00,100.69,100.94,100.63,100.94,54900.0,82.7268,82.9322,82.6775,82.9322,54900.0
2006-08-16 10:50:00,100.93,101.08,100.89,100.95,63000.0,82.924,83.0472,82.8911,82.9404,63000.0
2006-08-16 11:00:00,100.95,101.09,100.86,101.04,64300.0,82.9404,83.0554,82.8664,83.0143,64300.0
2006-08-16 11:10:00,101.07,101.57,100.99,101.56,118500.0,83.039,83.4498,82.9732,83.4416,118500.0
2006-08-16 11:20:00,101.57,101.7,101.5,101.51,97000.0,83.4498,83.5566,83.3923,83.4005,97000.0
2006-08-16 11:30:00,101.52,101.7,101.49,101.52,67300.0,83.4087,83.5566,83.384,83.4087,67300.0
2006-08-16 11:40:00,101.52,101.97,101.52,101.97,115400.0,83.4087,83.7784,83.4087,83.7784,115400.0
2006-08-16 11:50:00,101.95,102.32,101.9,102.06,92800.0,83.762,84.066,83.7209,83.8524,92800.0
2006-08-16 12:00:00,102.06,102.13,101.97,102.11,93900.0,83.8524,83.9099,83.7784,83.8934,93900.0
2006-08-16 12:10:00,102.13,102.44,102.09,102.39,51000.0,83.9099,84.1646,83.877,84.1235,51000.0
2006-08-16 12:20:00,102.39,102.79,102.38,102.66,83100.0,84.1235,84.4521,84.1153,84.3453,83100.0
2006-08-16 12:30:00,102.67,103.11,102.67,102.83,99100.0,84.3535,84.715,84.3535,84.485,99100.0
2006-08-16 12:40:00,102.83,103.08,102.66,102.77,69500.0,84.485,84.6904,84.3453,84.4357,69500.0
2006-08-16 12:50:00,102.79,102.79,102.48,102.49,59500.0,84.4521,84.4521,84.1974,84.2056,59500.0
2006-08-16 13:00:00,102.49,102.75,102.37,102.72,41600.0,84.2056,84.4193,84.1071,84.3946,41600.0
2006-08-16 13:10:00,102.7,103.05,102.7,103.02,30000.0,84.3782,84.6657,84.3782,84.6411,30000.0
2006-08-16 13:20:00,103.02,103.02,102.71,102.83,37900.0,84.6411,84.6411,84.3864,84.485,37900.0
2006-08-16 13:30:00,102.8,102.86,102.56,102.67,42500.0,84.4603,84.5096,84.2632,84.3535,42500.0
2006-08-16 13:40:00,102.68,102.88,102.61,102.81,78100.0,84.3617,84.5261,84.3042,84.4686,78100.0
2006-08-16 13:50:00,102.8,102.83,102.71,102.8,28300.0,84.4603,84.485,84.3864,84.4603,28300.0
2006-08-16 14:00:00,102.81,103.0,102.49,102.49,55500.0,84.4686,84.6247,84.2056,84.2056,55500.0
2006-08-16 14:10:00,102.47,102.65,102.37,102.63,68600.0,84.1892,84.3371,84.1071,84.3207,68600.0
2006-08-16 14:20:00,102.62,102.76,102.55,102.72,40100.0,84.3125,84.4275,84.2549,84.3946,40100.0
2006-08-16 14:30:00,102.72,103.25,102.71,103.0,120800.0,84.3946,84.8301,84.3864,84.6247,120800.0
2006-08-16 14:40:00,103.0,103.3,102.96,103.28,80600.0,84.6247,84.8711,84.5918,84.8547,80600.0
2006-08-16 14:50:00,103.28,103.36,103.17,103.36,59500.0,84.8547,84.9204,84.7643,84.9204,59500.0
2006-08-16 15:00:00,103.35,103.49,103.28,103.49,96400.0,84.9122,85.0272,84.8547,85.0272,96400.0
2006-08-16 15:10:00,103.45,103.67,103.1,103.45,151600.0,84.9944,85.1751,84.7068,84.9944,151600.0
2006-08-16 15:20:00,103.44,103.44,103.15,103.2,75500.0,84.9862,84.9862,84.7479,84.789,75500.0
2006-08-16 15:30:00,103.21,104.21,103.2,104.1,274100.0,84.7972,85.6188,84.789,85.5284,274100.0
2006-08-16 15:40:00,104.1,104.38,104.0,104.05,216800.0,85.5284,85.7585,85.4463,85.4873,216800.0
2006-08-16 15:50:00,104.06,104.52,103.9,104.2,417900.0,85.4956,85.8735,85.3641,85.6106,417900.0
2006-08-17 09:30:00,103.18,103.94,103.0,103.51,61600.0,84.7725,85.397,84.6247,85.0437,61600.0
2006-08-17 09:40:00,103.5,103.5,102.75,102.88,65500.0,85.0355,85.0355,84.4193,84.5261,65500.0
2006-08-17 09:50:00,102.97,103.32,102.93,102.94,59500.0,84.6,84.8876,84.5671,84.5754,59500.0
2006-08-17 10:00:00,102.93,103.6,102.85,103.54,71800.0,84.5671,85.1176,84.5014,85.0683,71800.0
2006-08-17 10:10:00,103.56,103.76,103.28,103.28,53600.0,85.0848,85.2491,84.8547,84.8547,53600.0
2006-08-17 10:20:00,103.29,103.46,103.25,103.35,40400.0,84.8629,85.0026,84.8301,84.9122,40400.0
2006-08-17 10:30:00,103.35,103.63,103.13,103.41,45800.0,84.9122,85.1423,84.7315,84.9615,45800.0
2006-08-17 10:40:00,103.44,103.65,103.3,103.64,26000.0,84.9862,85.1587,84.8711,85.1505,26000.0
2006-08-17 10:50:00,103.64,103.8,103.56,103.8,25100.0,85.1505,85.2819,85.0848,85.2819,25100.0
2006-08-17 11:00:00,103.8,104.05,103.73,104.05,46300.0,85.2819,85.4873,85.2244,85.4873,46300.0
2006-08-17 11:10:00,104.05,104.46,104.0,104.39,52600.0,85.4873,85.8242,85.4463,85.7667,52600.0
2006-08-17 11:20:00,104.39,104.46,104.09,104.22,73000.0,85.7667,85.8242,85.5202,85.627,73000.0
2006-08-17 11:30:00,104.16,104.44,104.02,104.2,62000.0,85.5777,85.8078,85.4627,85.6106,62000.0
2006-08-17 11:40:00,104.22,104.26,103.89,104.13,58400.0,85.627,85.6599,85.3559,85.5531,58400.0
2006-08-17 11:50:00,104.09,104.1,103.69,103.69,32300.0,85.5202,85.5284,85.1916,85.1916,32300.0
2006-08-17 12:00:00,103.68,103.73,103.2,103.42,66300.0,85.1833,85.2244,84.789,84.9697,66300.0
2006-08-17 12:10:00,103.39,103.78,103.39,103.71,25100.0,84.9451,85.2655,84.9451,85.208,25100.0
2006-08-17 12:20:00,103.71,104.32,103.71,103.99,25600.0,85.208,85.7092,85.208,85.438,25600.0
2006-08-17 12:30:00,103.97,104.0,103.83,103.83,17000.0,85.4216,85.4463,85.3066,85.3066,17000.0
2006-08-17 12:40:00,103.84,104.0,103.84,103.99,21700.0,85.3148,85.4463,85.3148,85.438,21700.0
2006-08-17 12:50:00,103.99,104.1,103.93,104.09,54800.0,85.438,85.5284,85.3887,85.5202,54800.0
2006-08-17 13:00:00,104.09,104.1,103.97,104.1,22900.0,85.5202,85.5284,85.4216,85.5284,22900.0
2006-08-17 13:10:00,104.1,104.26,104.05,104.23,33400.0,85.5284,85.6599,85.4873,85.6352,33400.0
2006-08-17 13:20:00,104.25,104.31,103.99,104.15,68000.0,85.6517,85.701,85.438,85.5695,68000.0
2006-08-17 13:30:00,104.14,104.15,104.03,104.09,12500.0,85.5613,85.5695,85.4709,85.5202,12500.0
2006-08-17 13:40:00,104.09,104.09,103.94,104.06,27400.0,85.5202,85.5202,85.397,85.4956,27400.0
2006-08-17 13:50:00,104.07,104.2,103.98,104.03,35600.0,85.5038,85.6106,85.4298,85.4709,35600.0
2006-08-17 14:00:00,104.02,104.13,104.0,104.13,33700.0,85.4627,85.5531,85.4463,85.5531,33700.0
2006-08-17 14:10:00,104.13,104.19,104.07,104.1,34500.0,85.5531,85.6024,85.5038,85.5284,34500.0
2006-08-17 14:20:00,104.1,104.17,103.91,104.02,68400.0,85.5284,85.5859,85.3723,85.4627,68400.0
2006-08-17 14:30:00,104.02,104.02,103.7,103.91,70000.0,85.4627,85.4627,85.1998,85.3723,70000.0
2006-08-17 14:40:00,103.92,104.19,103.91,103.98,40700.0,85.3805,85.6024,85.3723,85.4298,40700.0
2006-08-17 14:50:00,103.97,104.27,103.97,104.19,39600.0,85.4216,85.6681,85.4216,85.6024,39600.0
2006-08-17 15:00:00,104.19,104.36,104.08,104.32,42600.0,85.6024,85.742,85.512,85.7092,42600.0
2006-08-17 15:10:00,104.34,104.64,104.3,104.6,39800.0,85.7256,85.9721,85.6927,85.9392,39800.0
2006-08-17 15:20:00,104.56,104.68,104.35,104.35,32600.0,85.9064,86.0049,85.7338,85.7338,32600.0
2006-08-17 15:30:00,104.35,104.44,104.2,104.29,34400.0,85.7338,85.8078,85.6106,85.6845,34400.0
2006-08-17 15:40:00,104.3,104.51,104.18,104.27,71900.0,85.6927,85.8653,85.5941,85.6681,71900.0
2006-08-17 15:50:00,104.28,104.36,104.22,104.28,86800.0,85.6763,85.742,85.627,85.6763,86800.0
2006-08-18 09:30:00,104.5,104.84,104.25,104.26,140000.0,85.8571,86.1364,85.6517,85.6599,140000.0
2006-08-18 09:40:00,104.26,104.34,103.95,104.18,65200.0,85.6599,85.7256,85.4052,85.5941,65200.0
2006-08-18 09:50:00,104.17,104.19,103.23,103.37,81300.0,85.5859,85.6024,84.8136,84.9287,81300.0
2006-08-18 10:00:00,103.4,103.78,103.27,103.76,38000.0,84.9533,85.2655,84.8465,85.2491,38000.0
2006-08-18 10:10:00,103.74,103.94,103.4,103.44,65200.0,85.2326,85.397,84.9533,84.9862,65200.0
2006-08-18 10:20:00,103.44,103.5,103.25,103.43,43000.0,84.9862,85.0355,84.8301,84.9779,43000.0
2006-08-18 10:30:00,103.46,103.52,103.3,103.5,36000.0,85.0026,85.0519,84.8711,85.0355,36000.0
2006-08-18 10:40:00,103.5,103.79,103.48,103.75,31200.0,85.0355,85.2737,85.019,85.2409,31200.0
2006-08-18 10:50:00,103.72,103.88,103.62,103.83,30800.0,85.2162,85.3477,85.1341,85.3066,30800.0
2006-08-18 11:00:00,103.84,104.21,103.84,104.2,29700.0,85.3148,85.6188,85.3148,85.6106,29700.0
2006-08-18 11:10:00,104.18,104.34,103.98,103.98,34900.0,85.5941,85.7256,85.4298,85.4298,34900.0
2006-08-18 11:20:00,104.03,104.1,103.83,103.88,7800.0,85.4709,85.5284,85.3066,85.3477,7800.0
2006-08-18 11:30:00,103.87,103.87,103.41,103.74,31600.0,85.3395,85.3395,84.9615,85.2326,31600.0
2006-08-18 11:40:00,103.73,103.98,103.63,103.9,20500.0,85.2244,85.4298,85.1423,85.3641,20500.0
2006-08-18 11:50:00,103.89,103.91,103.75,103.88,13400.0,85.3559,85.3723,85.2409,85.3477,13400.0
2006-08-18 12:00:00,103.88,103.88,103.8,103.84,7300.0,85.3477,85.3477,85.2819,85.3148,7300.0
2006-08-18 12:10:00,103.8,103.97,103.62,103.95,23300.0,85.2819,85.4216,85.1341,85.4052,23300.0
2006-08-18 12:20:00,103.95,104.0,103.6,103.94,37800.0,85.4052,85.4463,85.1176,85.397,37800.0
2006-08-18 12:30:00,103.92,103.98,103.62,103.67,46200.0,85.3805,85.4298,85.1341,85.1751,46200.0
2006-08-18 12:40:00,103.68,103.92,103.66,103.79,20100.0,85.1833,85.3805,85.1669,85.2737,20100.0
2006-08-18 12:50:00,103.8,103.86,103.63,103.66,25200.0,85.2819,85.3312,85.1423,85.1669,25200.0
2006-08-18 13:00:00,103.67,103.81,103.62,103.7,25900.0,85.1751,85.2902,85.1341,85.1998,25900.0
2006-08-18 13:10:00,103.7,103.88,103.7,103.85,20100.0,85.1998,85.3477,85.1998,85.323,20100.0
2006-08-18 13:20:00,103.88,103.93,103.64,103.64,17900.0,85.3477,85.3887,85.1505,85.1505,17900.0
2006-08-18 13:30:00,103.67,103.8,103.63,103.79,16700.0,85.1751,85.2819,85.1423,85.2737,16700.0
2006-08-18 13:40:00,103.79,103.87,103.73,103.74,12400.0,85.2737,85.3395,85.2244,85.2326,12400.0
2006-08-18 13:50:00,103.71,103.84,103.63,103.69,33100.0,85.208,85.3148,85.1423,85.1916,33100.0
2006-08-18 14:00:00,103.69,103.75,103.57,103.63,19100.0,85.1916,85.2409,85.093,85.1423,19100.0
2006-08-18 14:10:00,103.61,103.8,103.57,103.69,18300.0,85.1258,85.2819,85.093,85.1916,18300.0
2006-08-18 14:20:00,103.69,103.73,103.55,103.67,14100.0,85.1916,85.2244,85.0765,85.1751,14100.0
2006-08-18 14:30:00,103.67,103.74,103.57,103.67,30300.0,85.1751,85.2326,85.093,85.1751,30300.0
2006-08-18 14:40:00,103.66,103.76,103.57,103.72,28800.0,85.1669,85.2491,85.093,85.2162,28800.0
2006-08-18 14:50:00,103.69,103.74,103.6,103.66,18200.0,85.1916,85.2326,85.1176,85.1669,18200.0
2006-08-18 15:00:00,103.68,103.74,103.62,103.74,18100.0,85.1833,85.2326,85.1341,85.2326,18100.0
2006-08-18 15:10:00,103.75,103.87,103.72,103.77,27800.0,85.2409,85.3395,85.2162,85.2573,27800.0
2006-08-18 15:20:00,103.79,103.85,103.63,103.7,31300.0,85.2737,85.323,85.1423,85.1998,31300.0
2006-08-18 15:30:00,103.67,103.79,103.59,103.75,23500.0,85.1751,85.2737,85.1094,85.2409,23500.0
2006-08-18 15:40:00,103.75,103.95,103.74,103.95,35900.0,85.2409,85.4052,85.2326,85.4052,35900.0
2006-08-18 15:50:00,103.95,103.99,103.73,103.76,60800.0,85.4052,85.438,85.2244,85.2491,60800.0
2006-08-21 09:30:00,103.4,103.46,102.78,103.46,52000.0,84.9533,85.0026,84.4439,85.0026,52000.0
2006-08-21 09:40:00,103.34,103.37,102.65,102.76,41000.0,84.904,84.9287,84.3371,84.4275,41000.0
2006-08-21 09:50:00,102.75,103.18,102.6,102.88,31400.0,84.4193,84.7725,84.296,84.5261,31400.0
2006-08-21 10:00:00,102.8,102.93,102.64,102.92,33900.0,84.4603,84.5671,84.3289,84.5589,33900.0
2006-08-21 10:10:00,102.92,102.98,102.5,102.57,48600.0,84.5589,84.6082,84.2139,84.2714,48600.0
2006-08-21 10:20:00,102.57,102.68,102.34,102.48,27900.0,84.2714,84.3617,84.0824,84.1974,27900.0
2006-08-21 10:30:00,102.45,102.7,102.37,102.7,46000.0,84.1728,84.3782,84.1071,84.3782,46000.0
2006-08-21 10:40:00,102.7,102.73,102.56,102.58,36300.0,84.3782,84.4028,84.2632,84.2796,36300.0
2006-08-21 10:50:00,102.59,102.81,102.55,102.8,32300.0,84.2878,84.4686,84.2549,84.4603,32300.0
2006-08-21 11:00:00,102.8,102.82,102.45,102.54,24700.0,84.4603,84.4768,84.1728,84.2467,24700.0
2006-08-21 11:10:00,102.54,102.69,102.52,102.6,45500.0,84.2467,84.37,84.2303,84.296,45500.0
2006-08-21 11:20:00,102.6,102.65,102.5,102.51,26800.0,84.296,84.3371,84.2139,84.2221,26800.0
2006-08-21 11:30:00,102.5,102.64,102.36,102.37,49400.0,84.2139,84.3289,84.0988,84.1071,49400.0
2006-08-21 11:40:00,102.36,102.36,102.01,102.04,103100.0,84.0988,84.0988,83.8113,83.8359,103100.0
2006-08-21 11:50:00,102.04,102.04,101.72,101.79,53900.0,83.8359,83.8359,83.573,83.6305,53900.0
2006-08-21 12:00:00,101.78,102.18,101.75,102.1,38500.0,83.6223,83.9509,83.5977,83.8852,38500.0
2006-08-21 12:10:00,102.09,102.1,101.89,101.99,30700.0,83.877,83.8852,83.7127,83.7948,30700.0
2006-08-21 12:20:00,102.0,102.0,101.91,101.91,7600.0,83.8031,83.8031,83.7291,83.7291,7600.0
2006-08-21 12:30:00,101.92,102.0,101.9,102.0,14900.0,83.7373,83.8031,83.7209,83.8031,14900.0
2006-08-21 12:40:00,101.97,102.1,101.97,102.07,24900.0,83.7784,83.8852,83.7784,83.8606,24900.0
2006-08-21 12:50:00,102.06,102.22,101.93,101.95,22600.0,83.8524,83.9838,83.7455,83.762,22600.0
2006-08-21 13:00:00,101.94,102.0,101.9,101.96,18300.0,83.7538,83.8031,83.7209,83.7702,18300.0
2006-08-21 13:10:00,101.96,102.01,101.72,101.78,29500.0,83.7702,83.8113,83.573,83.6223,29500.0
2006-08-21 13:20:00,101.78,101.86,101.74,101.79,19300.0,83.6223,83.688,83.5894,83.6305,19300.0
2006-08-21 13:30:00,101.78,101.84,101.69,101.82,23900.0,83.6223,83.6716,83.5484,83.6552,23900.0
2006-08-21 13:40:00,101.81,101.91,101.75,101.88,19900.0,83.647,83.7291,83.5977,83.7045,19900.0
2006-08-21 13:50:00,101.88,101.99,101.87,101.99,13900.0,83.7045,83.7948,83.6963,83.7948,13900.0
2006-08-21 14:00:00,102.0,102.1,102.0,102.01,22100.0,83.8031,83.8852,83.8031,83.8113,22100.0
2006-08-21 14:10:00,102.02,102.04,101.83,101.9,23100.0,83.8195,83.8359,83.6634,83.7209,23100.0
2006-08-21 14:20:00,101.88,101.95,101.8,101.81,15900.0,83.7045,83.762,83.6387,83.647,15900.0
2006-08-21 14:30:00,101.82,101.82,101.62,101.75,58600.0,83.6552,83.6552,83.4909,83.5977,58600.0
2006-08-21 14:40:00,101.75,101.77,101.5,101.72,50200.0,83.5977,83.6141,83.3923,83.573,50200.0
2006-08-21 14:50:00,101.68,101.73,101.17,101.39,152700.0,83.5401,83.5812,83.1211,83.3019,152700.0
2006-08-21 15:00:00,101.37,101.58,101.34,101.43,55200.0,83.2855,83.458,83.2608,83.3347,55200.0
2006-08-21 15:10:00,101.48,101.53,101.25,101.25,46700.0,83.3758,83.4169,83.1869,83.1869,46700.0
2006-08-21 15:20:00,101.25,101.45,101.2,101.21,83400.0,83.1869,83.3512,83.1458,83.154,83400.0
2006-08-21 15:30:00,101.2,101.63,101.07,101.63,114100.0,83.1458,83.4991,83.039,83.4991,114100.0
2006-08-21 15:40:00,101.63,101.69,101.34,101.47,102200.0,83.4991,83.5484,83.2608,83.3676,102200.0
2006-08-21 15:50:00,101.47,101.5,101.39,101.41,89000.0,83.3676,83.3923,83.3019,83.3183,89000.0
2006-08-22 09:30:00,101.4,102.25,101.12,101.95,51800.0,83.3101,84.0085,83.0801,83.762,51800.0
2006-08-22 09:40:00,101.99,102.19,101.57,101.69,54400.0,83.7948,83.9592,83.4498,83.5484,54400.0
2006-08-22 09:50:00,101.7,101.88,101.3,101.44,30800.0,83.5566,83.7045,83.2279,83.343,30800.0
2006-08-22 10:00:00,101.45,101.95,101.45,101.73,35100.0,83.3512,83.762,83.3512,83.5812,35100.0
2006-08-22 10:10:00,101.74,102.19,101.73,102.09,34300.0,83.5894,83.9592,83.5812,83.877,34300.0
2006-08-22 10:20:00,102.05,102.17,101.5,101.56,48000.0,83.8441,83.9427,83.3923,83.4416,48000.0
2006-08-22 10:30:00,101.41,101.47,101.25,101.4,75400.0,83.3183,83.3676,83.1869,83.3101,75400.0
2006-08-22 10:40:00,101.4,101.62,101.35,101.57,27100.0,83.3101,83.4909,83.269,83.4498,27100.0
2006-08-22 10:50:00,101.55,101.69,101.51,101.68,22400.0,83.4333,83.5484,83.4005,83.5401,22400.0
2006-08-22 11:00:00,101.65,101.71,101.4,101.48,50500.0,83.5155,83.5648,83.3101,83.3758,50500.0
2006-08-22 11:10:00,101.49,101.8,101.49,101.8,27300.0,83.384,83.6387,83.384,83.6387,27300.0
2006-08-22 11:20:00,101.8,102.02,101.8,101.94,23700.0,83.6387,83.8195,83.6387,83.7538,23700.0
2006-08-22 11:30:00,101.91,102.15,101.91,102.09,27200.0,83.7291,83.9263,83.7291,83.877,27200.0
2006-08-22 11:40:00,102.03,102.13,101.91,101.91,22300.0,83.8277,83.9099,83.7291,83.7291,22300.0
2006-08-22 11:50:00,101.86,102.03,101.81,101.95,19300.0,83.688,83.8277,83.647,83.762,19300.0
2006-08-22 12:00:00,101.96,101.96,101.68,101.77,40700.0,83.7702,83.7702,83.5401,83.6141,40700.0
2006-08-22 12:10:00,101.77,101.99,101.73,101.83,68200.0,83.6141,83.7948,83.5812,83.6634,68200.0
2006-08-22 12:20:00,101.77,101.85,101.56,101.59,16000.0,83.6141,83.6798,83.4416,83.4662,16000.0
2006-08-22 12:30:00,101.61,101.67,101.4,101.5,21500.0,83.4826,83.5319,83.3101,83.3923,21500.0
2006-08-22 12:40:00,101.5,101.59,101.42,101.48,11800.0,83.3923,83.4662,83.3265,83.3758,11800.0
2006-08-22 12:50:00,101.49,101.67,101.47,101.56,14400.0,83.384,83.5319,83.3676,83.4416,14400.0
2006-08-22 13:00:00,101.56,101.56,100.97,101.11,52700.0,83.4416,83.4416,82.9568,83.0718,52700.0
2006-08-22 13:10:00,101.13,101.13,100.89,100.89,38800.0,83.0883,83.0883,82.8911,82.8911,38800.0
2006-08-22 13:20:00,100.89,101.1,100.81,101.0,61700.0,82.8911,83.0636,82.8254,82.9815,61700.0
2006-08-22 13:30:00,100.98,101.02,100.8,100.89,35200.0,82.965,82.9979,82.8171,82.8911,35200.0
2006-08-22 13:40:00,100.88,100.89,100.68,100.81,29900.0,82.8829,82.8911,82.7186,82.8254,29900.0
2006-08-22 13:50:00,100.79,101.02,100.61,100.8,47700.0,82.8089,82.9979,82.661,82.8171,47700.0
2006-08-22 14:00:00,100.85,100.87,100.53,100.64,31000.0,82.8582,82.8747,82.5953,82.6857,31000.0
2006-08-22 14:10:00,100.65,100.8,100.38,100.78,61200.0,82.6939,82.8171,82.4721,82.8007,61200.0
2006-08-22 14:20:00,100.77,100.88,100.61,100.77,31100.0,82.7925,82.8829,82.661,82.7925,31100.0
2006-08-22 14:30:00,100.73,100.8,100.65,100.78,28100.0,82.7596,82.8171,82.6939,82.8007,28100.0
2006-08-22 14:40:00,100.79,100.87,100.63,100.7,42600.0,82.8089,82.8747,82.6775,82.735,42600.0
2006-08-22 14:50:00,100.67,100.9,100.61,100.89,36100.0,82.7103,82.8993,82.661,82.8911,36100.0
2006-08-22 15:00:00,100.87,101.03,100.83,100.93,34300.0,82.8747,83.0061,82.8418,82.924,34300.0
2006-08-22 15:10:00,100.93,101.0,100.81,100.85,62600.0,82.924,82.9815,82.8254,82.8582,62600.0
2006-08-22 15:20:00,100.88,101.18,100.86,101.04,107400.0,82.8829,83.1293,82.8664,83.0143,107400.0
2006-08-22 15:30:00,101.01,101.1,100.96,101.0,57900.0,82.9897,83.0636,82.9486,82.9815,57900.0
2006-08-22 15:40:00,101.0,101.06,100.8,100.82,80400.0,82.9815,83.0308,82.8171,82.8336,80400.0
2006-08-22 15:50:00,100.82,100.9,100.7,100.7,176200.0,82.8336,82.8993,82.735,82.735,176200.0
2006-08-23 09:30:00,100.8,101.14,100.51,100.98,68800.0,82.8171,83.0965,82.5789,82.965,68800.0
2006-08-23 09:40:00,100.94,101.18,100.67,100.8,37600.0,82.9322,83.1293,82.7103,82.8171,37600.0
2006-08-23 09:50:00,100.75,101.04,100.6,100.69,33600.0,82.7761,83.0143,82.6528,82.7268,33600.0
2006-08-23 10:00:00,100.69,100.79,100.44,100.44,36600.0,82.7268,82.8089,82.5214,82.5214,36600.0
2006-08-23 10:10:00,100.41,100.46,100.09,100.31,51700.0,82.4967,82.5378,82.2338,82.4146,51700.0
2006-08-23 10:20:00,100.36,100.57,100.19,100.3,43400.0,82.4556,82.6282,82.316,82.4063,43400.0
2006-08-23 10:30:00,100.27,100.4,100.02,100.15,58000.0,82.3817,82.4885,82.1763,82.2831,58000.0
2006-08-23 10:40:00,100.16,100.31,100.13,100.28,45500.0,82.2913,82.4146,82.2667,82.3899,45500.0
2006-08-23 10:50:00,100.28,100.34,99.92,100.06,57500.0,82.3899,82.4392,82.0941,82.2092,57500.0
2006-08-23 11:00:00,100.08,100.16,99.91,100.04,56300.0,82.2256,82.2913,82.0859,82.1927,56300.0
2006-08-23 11:10:00,100.04,100.04,99.91,99.91,14300.0,82.1927,82.1927,82.0859,82.0859,14300.0
2006-08-23 11:20:00,99.92,100.13,99.85,100.09,40500.0,82.0941,82.2667,82.0366,82.2338,40500.0
2006-08-23 11:30:00,100.12,100.16,99.93,99.96,37500.0,82.2585,82.2913,82.1024,82.127,37500.0
2006-08-23 11:40:00,99.93,100.17,99.9,100.12,31500.0,82.1024,82.2995,82.0777,82.2585,31500.0
2006-08-23 11:50:00,100.11,100.19,100.04,100.17,36800.0,82.2502,82.316,82.1927,82.2995,36800.0
2006-08-23 12:00:00,100.1,100.24,100.0,100.02,16600.0,82.242,82.357,82.1599,82.1763,16600.0
2006-08-23 12:10:00,100.03,100.29,100.02,100.1,18700.0,82.1845,82.3981,82.1763,82.242,18700.0
2006-08-23 12:20:00,100.1,100.1,99.98,100.02,13200.0,82.242,82.242,82.1434,82.1763,13200.0
2006-08-23 12:30:00,100.0,100.04,99.9,99.9,9400.0,82.1599,82.1927,82.0777,82.0777,9400.0
2006-08-23 12:40:00,99.92,100.0,99.9,99.99,9300.0,82.0941,82.1599,82.0777,82.1516,9300.0
2006-08-23 12:50:00,99.99,100.12,99.97,100.07,18000.0,82.1516,82.2585,82.1352,82.2174,18000.0
2006-08-23 13:00:00,100.1,100.21,99.92,100.04,25400.0,82.242,82.3324,82.0941,82.1927,25400.0
2006-08-23 13:10:00,100.04,100.2,100.01,100.08,20800.0,82.1927,82.3242,82.1681,82.2256,20800.0
2006-08-23 13:20:00,100.12,100.13,100.0,100.02,15600.0,82.2585,82.2667,82.1599,82.1763,15600.0
2006-08-23 13:30:00,100.02,100.07,99.83,99.95,17300.0,82.1763,82.2174,82.0202,82.1188,17300.0
2006-08-23 13:40:00,99.92,99.97,99.45,99.48,72100.0,82.0941,82.1352,81.708,81.7326,72100.0
2006-08-23 13:50:00,99.48,99.78,99.41,99.6,72200.0,81.7326,81.9791,81.6751,81.8312,72200.0
2006-08-23 14:00:00,99.58,99.65,99.27,99.35,90500.0,81.8148,81.8723,81.5601,81.6258,90500.0
2006-08-23 14:10:00,99.34,99.44,99.21,99.33,137800.0,81.6176,81.6998,81.5108,81.6094,137800.0
2006-08-23 14:20:00,99.34,99.44,99.21,99.31,133300.0,81.6176,81.6998,81.5108,81.593,133300.0
2006-08-23 14:30:00,99.34,99.37,99.25,99.32,70600.0,81.6176,81.6423,81.5437,81.6012,70600.0
2006-08-23 14:40:00,99.33,99.35,99.21,99.31,78300.0,81.6094,81.6258,81.5108,81.593,78300.0
2006-08-23 14:50:00,99.3,99.41,99.28,99.36,77200.0,81.5847,81.6751,81.5683,81.634,77200.0
2006-08-23 15:00:00,99.37,99.4,99.2,99.32,101700.0,81.6423,81.6669,81.5026,81.6012,101700.0
2006-08-23 15:10:00,99.32,99.34,98.53,99.07,159000.0,81.6012,81.6176,80.9521,81.3958,159000.0
2006-08-23 15:20:00,99.07,99.1,98.78,98.9,113600.0,81.3958,81.4204,81.1575,81.2561,113600.0
2006-08-23 15:30:00,98.92,99.13,98.8,99.1,156300.0,81.2725,81.4451,81.1739,81.4204,156300.0
2006-08-23 15:40:00,99.14,99.21,99.01,99.02,124000.0,81.4533,81.5108,81.3465,81.3547,124000.0
2006-08-23 15:50:00,99.02,99.21,99.02,99.18,90400.0,81.3547,81.5108,81.3547,81.4862,90400.0
2006-08-24 09:30:00,100.0,100.25,99.45,99.45,67000.0,82.1599,82.3653,81.708,81.708,67000.0
2006-08-24 09:40:00,99.44,99.54,98.65,98.85,173100.0,81.6998,81.7819,81.0507,81.215,173100.0
2006-08-24 09:50:00,98.85,98.88,98.64,98.74,146400.0,81.215,81.2397,81.0425,81.1246,146400.0
2006-08-24 10:00:00,98.75,98.77,98.4,98.76,128000.0,81.1329,81.1493,80.8453,81.1411,128000.0
2006-08-24 10:10:00,98.76,98.95,98.51,98.6,149900.0,81.1411,81.2972,80.9357,81.0096,149900.0
2006-08-24 10:20:00,98.61,98.64,98.15,98.48,72200.0,81.0178,81.0425,80.6399,80.911,72200.0
2006-08-24 10:30:00,98.48,98.5,98.25,98.25,75000.0,80.911,80.9275,80.7221,80.7221,75000.0
2006-08-24 10:40:00,98.24,98.48,98.13,98.17,105900.0,80.7138,80.911,80.6235,80.6563,105900.0
2006-08-24 10:50:00,98.15,98.35,98.01,98.25,139200.0,80.6399,80.8042,80.5249,80.7221,139200.0
2006-08-24 11:00:00,98.26,98.33,98.1,98.22,158200.0,80.7303,80.7878,80.5988,80.6974,158200.0
2006-08-24 11:10:00,98.23,98.25,98.05,98.05,129900.0,80.7056,80.7221,80.5577,80.5577,129900.0
2006-08-24 11:20:00,98.02,98.3,97.94,98.24,136000.0,80.5331,80.7631,80.4674,80.7138,136000.0
2006-08-24 11:30:00,98.24,98.31,98.11,98.27,97200.0,80.7138,80.7714,80.607,80.7385,97200.0
2006-08-24 11:40:00,98.28,98.39,98.15,98.39,113800.0,80.7467,80.8371,80.6399,80.8371,113800.0
2006-08-24 11:50:00,98.38,98.4,98.17,98.34,105600.0,80.8289,80.8453,80.6563,80.796,105600.0
2006-08-24 12:00:00,98.3,98.35,98.18,98.19,153300.0,80.7631,80.8042,80.6646,80.6728,153300.0
2006-08-24 12:10:00,98.19,98.25,98.12,98.22,58100.0,80.6728,80.7221,80.6153,80.6974,58100.0
2006-08-24 12:20:00,98.22,98.3,98.14,98.26,56100.0,80.6974,80.7631,80.6317,80.7303,56100.0
2006-08-24 12:30:00,98.26,98.3,98.22,98.25,44600.0,80.7303,80.7631,80.6974,80.7221,44600.0
2006-08-24 12:40:00,98.25,98.29,98.21,98.25,92300.0,80.7221,80.7549,80.6892,80.7221,92300.0
2006-08-24 12:50:00,98.24,98.31,98.22,98.26,42400.0,80.7138,80.7714,80.6974,80.7303,42400.0
2006-08-24 13:00:00,98.26,98.3,98.21,98.26,38400.0,80.7303,80.7631,80.6892,80.7303,38400.0
2006-08-24 13:10:00,98.26,98.31,98.22,98.27,132300.0,80.7303,80.7714,80.6974,80.7385,132300.0
2006-08-24 13:20:00,98.27,98.83,98.25,98.82,77300.0,80.7385,81.1986,80.7221,81.1904,77300.0
2006-08-24 13:30:00,98.82,98.83,98.45,98.45,35500.0,81.1904,81.1986,80.8864,80.8864,35500.0
2006-08-24 13:40:00,98.45,98.48,98.37,98.37,41100.0,80.8864,80.911,80.8207,80.8207,41100.0
2006-08-24 13:50:00,98.37,98.5,98.3,98.47,41400.0,80.8207,80.9275,80.7631,80.9028,41400.0
2006-08-24 14:00:00,98.45,98.55,98.3,98.37,104900.0,80.8864,80.9685,80.7631,80.8207,104900.0
2006-08-24 14:10:00,98.38,98.51,98.32,98.5,81400.0,80.8289,80.9357,80.7796,80.9275,81400.0
2006-08-24 14:20:00,98.51,98.51,98.29,98.36,79700.0,80.9357,80.9357,80.7549,80.8124,79700.0
2006-08-24 14:30:00,98.36,98.37,98.1,98.1,52800.0,80.8124,80.8207,80.5988,80.5988,52800.0
2006-08-24 14:40:00,98.1,98.18,98.0,98.05,77400.0,80.5988,80.6646,80.5167,80.5577,77400.0
2006-08-24 14:50:00,98.06,98.1,97.97,98.09,52500.0,80.566,80.5988,80.492,80.5906,52500.0
2006-08-24 15:00:00,98.09,98.16,98.02,98.04,38900.0,80.5906,80.6481,80.5331,80.5495,38900.0
2006-08-24 15:10:00,98.05,98.05,97.81,97.88,108700.0,80.5577,80.5577,80.3606,80.4181,108700.0
2006-08-24 15:20:00,97.84,98.14,97.81,98.14,66600.0,80.3852,80.6317,80.3606,80.6317,66600.0
2006-08-24 15:30:00,98.13,98.31,98.07,98.16,163300.0,80.6235,80.7714,80.5742,80.6481,163300.0
2006-08-24 15:40:00,98.15,98.2,98.09,98.17,119300.0,80.6399,80.681,80.5906,80.6563,119300.0
2006-08-24 15:50:00,98.16,98.22,98.12,98.14,110000.0,80.6481,80.6974,80.6153,80.6317,110000.0
2006-08-25 09:30:00,98.12,98.45,97.92,98.27,64900.0,80.6153,80.8864,80.4509,80.7385,64900.0
2006-08-25 09:40:00,98.19,98.48,98.05,98.34,49200.0,80.6728,80.911,80.5577,80.796,49200.0
2006-08-25 09:50:00,98.32,98.61,98.19,98.44,41900.0,80.7796,81.0178,80.6728,80.8782,41900.0
2006-08-25 10:00:00,98.38,98.82,98.25,98.72,49100.0,80.8289,81.1904,80.7221,81.1082,49100.0
2006-08-25 10:10:00,98.73,98.9,98.62,98.83,51400.0,81.1164,81.2561,81.0261,81.1986,51400.0
2006-08-25 10:20:00,98.87,98.89,98.61,98.72,40300.0,81.2315,81.2479,81.0178,81.1082,40300.0
2006-08-25 10:30:00,98.75,98.8,98.31,98.42,44500.0,81.1329,81.1739,80.7714,80.8617,44500.0
2006-08-25 10:40:00,98.38,98.43,98.2,98.25,14600.0,80.8289,80.87,80.681,80.7221,14600.0
2006-08-25 10:50:00,98.25,98.45,98.15,98.17,22300.0,80.7221,80.8864,80.6399,80.6563,22300.0
2006-08-25 11:00:00,98.16,98.19,97.96,98.12,62700.0,80.6481,80.6728,80.4838,80.6153,62700.0
2006-08-25 11:10:00,98.12,98.32,98.07,98.29,39800.0,80.6153,80.7796,80.5742,80.7549,39800.0
2006-08-25 11:20:00,98.3,98.42,98.25,98.4,17700.0,80.7631,80.8617,80.7221,80.8453,17700.0
2006-08-25 11:30:00,98.39,98.39,98.18,98.28,27100.0,80.8371,80.8371,80.6646,80.7467,27100.0
2006-08-25 11:40:00,98.3,98.39,98.19,98.19,28800.0,80.7631,80.8371,80.6728,80.6728,28800.0
2006-08-25 11:50:00,98.2,98.51,98.18,98.47,20200.0,80.681,80.9357,80.6646,80.9028,20200.0
2006-08-25 12:00:00,98.47,98.5,98.27,98.49,18000.0,80.9028,80.9275,80.7385,80.9192,18000.0
2006-08-25 12:10:00,98.46,98.68,98.41,98.62,25400.0,80.8946,81.0754,80.8535,81.0261,25400.0
2006-08-25 12:20:00,98.63,98.7,98.55,98.65,20500.0,81.0343,81.0918,80.9685,81.0507,20500.0
2006-08-25 12:30:00,98.64,98.89,98.64,98.78,37500.0,81.0425,81.2479,81.0425,81.1575,37500.0
2006-08-25 12:40:00,98.78,98.85,98.57,98.61,19400.0,81.1575,81.215,80.985,81.0178,19400.0
2006-08-25 12:50:00,98.62,99.01,98.6,99.0,76300.0,81.0261,81.3465,81.0096,81.3383,76300.0
2006-08-25 13:00:00,99.0,99.05,98.88,99.0,32400.0,81.3383,81.3793,81.2397,81.3383,32400.0
2006-08-25 13:10:00,99.0,99.02,98.83,98.87,22600.0,81.3383,81.3547,81.1986,81.2315,22600.0
2006-08-25 13:20:00,98.9,98.97,98.75,98.92,22300.0,81.2561,81.3136,81.1329,81.2725,22300.0
2006-08-25 13:30:00,98.92,99.11,98.86,98.93,39300.0,81.2725,81.4286,81.2232,81.2808,39300.0
2006-08-25 13:40:00,98.93,99.04,98.91,99.0,54800.0,81.2808,81.3711,81.2643,81.3383,54800.0
2006-08-25 13:50:00,98.99,99.1,98.93,99.03,15700.0,81.33,81.4204,81.2808,81.3629,15700.0
2006-08-25 14:00:00,99.02,99.16,99.02,99.16,32700.0,81.3547,81.4697,81.3547,81.4697,32700.0
2006-08-25 14:10:00,99.16,99.16,99.01,99.05,22000.0,81.4697,81.4697,81.3465,81.3793,22000.0
2006-08-25 14:20:00,99.04,99.25,99.03,99.22,28900.0,81.3711,81.5437,81.3629,81.519,28900.0
2006-08-25 14:30:00,99.22,99.37,99.22,99.27,29300.0,81.519,81.6423,81.519,81.5601,29300.0
2006-08-25 14:40:00,99.3,99.32,99.11,99.18,24900.0,81.5847,81.6012,81.4286,81.4862,24900.0
2006-08-25 14:50:00,99.17,99.22,99.11,99.15,12900.0,81.4779,81.519,81.4286,81.4615,12900.0
2006-08-25 15:00:00,99.17,99.29,99.16,99.29,34300.0,81.4779,81.5765,81.4697,81.5765,34300.0
2006-08-25 15:10:00,99.27,99.66,99.26,99.38,59100.0,81.5601,81.8805,81.5519,81.6505,59100.0
2006-08-25 15:20:00,99.38,99.65,99.38,99.55,60000.0,81.6505,81.8723,81.6505,81.7901,60000.0
2006-08-25 15:30:00,99.55,99.66,99.23,99.31,61400.0,81.7901,81.8805,81.5272,81.593,61400.0
2006-08-25 15:40:00,99.31,99.32,99.08,99.16,28800.0,81.593,81.6012,81.404,81.4697,28800.0
2006-08-25 15:50:00,99.15,99.3,99.12,99.19,59200.0,81.4615,81.5847,81.4369,81.4944,59200.0
2006-08-28 09:30:00,99.6,100.58,99.58,100.41,104000.0,81.8312,82.6364,81.8148,82.4967,104000.0
2006-08-28 09:40:00,100.43,101.02,100.37,101.02,121800.0,82.5132,82.9979,82.4639,82.9979,121800.0
2006-08-28 09:50:00,101.01,101.24,100.75,100.83,88900.0,82.9897,83.1786,82.7761,82.8418,88900.0
2006-08-28 10:00:00,100.83,101.21,100.83,101.02,58500.0,82.8418,83.154,82.8418,82.9979,58500.0
2006-08-28 10:10:00,101.06,101.42,100.98,101.42,49900.0,83.0308,83.3265,82.965,83.3265,49900.0
2006-08-28 10:20:00,101.46,101.63,101.42,101.56,56100.0,83.3594,83.4991,83.3265,83.4416,56100.0
2006-08-28 10:30:00,101.63,101.73,101.55,101.66,43600.0,83.4991,83.5812,83.4333,83.5237,43600.0
2006-08-28 10:40:00,101.67,101.71,101.13,101.34,53900.0,83.5319,83.5648,83.0883,83.2608,53900.0
2006-08-28 10:50:00,101.32,101.51,101.28,101.5,29000.0,83.2444,83.4005,83.2115,83.3923,29000.0
2006-08-28 11:00:00,101.54,101.97,101.54,101.74,77000.0,83.4251,83.7784,83.4251,83.5894,77000.0
2006-08-28 11:10:00,101.74,101.75,101.46,101.46,32900.0,83.5894,83.5977,83.3594,83.3594,32900.0
2006-08-28 11:20:00,101.43,101.66,101.38,101.64,29300.0,83.3347,83.5237,83.2937,83.5073,29300.0
2006-08-28 11:30:00,101.62,101.62,101.16,101.2,43000.0,83.4909,83.4909,83.1129,83.1458,43000.0
2006-08-28 11:40:00,101.19,101.2,100.83,101.05,57900.0,83.1376,83.1458,82.8418,83.0225,57900.0
2006-08-28 11:50:00,101.1,101.35,101.06,101.18,45600.0,83.0636,83.269,83.0308,83.1293,45600.0
2006-08-28 12:00:00,101.18,101.28,100.98,101.16,47900.0,83.1293,83.2115,82.965,83.1129,47900.0
2006-08-28 12:10:00,101.2,101.29,101.09,101.13,17900.0,83.1458,83.2197,83.0554,83.0883,17900.0
2006-08-28 12:20:00,101.09,101.41,101.08,101.08,21800.0,83.0554,83.3183,83.0472,83.0472,21800.0
2006-08-28 12:30:00,101.08,101.15,100.99,101.0,16300.0,83.0472,83.1047,82.9732,82.9815,16300.0
2006-08-28 12:40:00,100.99,101.01,100.85,100.91,27700.0,82.9732,82.9897,82.8582,82.9075,27700.0
2006-08-28 12:50:00,100.92,101.05,100.83,100.98,28100.0,82.9157,83.0225,82.8418,82.965,28100.0
2006-08-28 13:00:00,100.95,101.07,100.92,100.98,54900.0,82.9404,83.039,82.9157,82.965,54900.0
2006-08-28 13:10:00,100.96,101.09,100.96,101.06,13500.0,82.9486,83.0554,82.9486,83.0308,13500.0
2006-08-28 13:20:00,101.06,101.15,101.01,101.11,15700.0,83.0308,83.1047,82.9897,83.0718,15700.0
2006-08-28 13:30:00,101.1,101.1,100.96,101.02,18500.0,83.0636,83.0636,82.9486,82.9979,18500.0
2006-08-28 13:40:00,101.03,101.22,100.97,101.14,28000.0,83.0061,83.1622,82.9568,83.0965,28000.0
2006-08-28 13:50:00,101.15,101.55,101.14,101.55,29700.0,83.1047,83.4333,83.0965,83.4333,29700.0
2006-08-28 14:00:00,101.55,101.73,101.38,101.42,61500.0,83.4333,83.5812,83.2937,83.3265,61500.0
2006-08-28 14:10:00,101.38,101.4,101.22,101.23,18100.0,83.2937,83.3101,83.1622,83.1704,18100.0
2006-08-28 14:20:00,101.23,101.29,101.17,101.18,26000.0,83.1704,83.2197,83.1211,83.1293,26000.0
2006-08-28 14:30:00,101.18,101.18,100.88,100.96,52300.0,83.1293,83.1293,82.8829,82.9486,52300.0
2006-08-28 14:40:00,100.97,100.99,100.89,100.93,32900.0,82.9568,82.9732,82.8911,82.924,32900.0
2006-08-28 14:50:00,100.92,101.13,100.89,101.1,43300.0,82.9157,83.0883,82.8911,83.0636,43300.0
2006-08-28 15:00:00,101.08,101.21,101.06,101.21,53200.0,83.0472,83.154,83.0308,83.154,53200.0
2006-08-28 15:10:00,101.19,101.19,101.06,101.15,37900.0,83.1376,83.1376,83.0308,83.1047,37900.0
2006-08-28 15:20:00,101.15,101.15,100.9,100.97,55100.0,83.1047,83.1047,82.8993,82.9568,55100.0
2006-08-28 15:30:00,100.95,100.97,100.72,100.73,74200.0,82.9404,82.9568,82.7514,82.7596,74200.0
2006-08-28 15:40:00,100.73,100.83,100.6,100.83,99900.0,82.7596,82.8418,82.6528,82.8418,99900.0
2006-08-28 15:50:00,100.86,101.01,100.82,100.87,95200.0,82.8664,82.9897,82.8336,82.8747,95200.0
2006-08-29 09:30:00,100.9,101.35,100.85,101.06,66400.0,82.8993,83.269,82.8582,83.0308,66400.0
2006-08-29 09:40:00,101.15,101.34,101.0,101.09,50300.0,83.1047,83.2608,82.9815,83.0554,50300.0
2006-08-29 09:50:00,101.15,101.3,100.81,101.08,36200.0,83.1047,83.2279,82.8254,83.0472,36200.0
2006-08-29 10:00:00,101.06,101.06,100.3,100.38,81800.0,83.0308,83.0308,82.4063,82.4721,81800.0
2006-08-29 10:10:00,100.32,100.38,100.19,100.31,51200.0,82.4228,82.4721,82.316,82.4146,51200.0
2006-08-29 10:20:00,100.28,100.47,100.21,100.33,46800.0,82.3899,82.546,82.3324,82.431,46800.0
2006-08-29 10:30:00,100.34,100.43,100.28,100.35,26500.0,82.4392,82.5132,82.3899,82.4474,26500.0
2006-08-29 10:40:00,100.35,100.43,99.82,99.84,96900.0,82.4474,82.5132,82.012,82.0284,96900.0
2006-08-29 10:50:00,99.84,99.88,99.69,99.83,50700.0,82.0284,82.0613,81.9052,82.0202,50700.0
2006-08-29 11:00:00,99.79,99.83,99.52,99.57,94400.0,81.9873,82.0202,81.7655,81.8066,94400.0
2006-08-29 11:10:00,99.57,99.8,99.57,99.71,49700.0,81.8066,81.9955,81.8066,81.9216,49700.0
2006-08-29 11:20:00,99.62,99.83,99.57,99.6,42300.0,81.8477,82.0202,81.8066,81.8312,42300.0
2006-08-29 11:30:00,99.6,99.71,99.5,99.51,43100.0,81.8312,81.9216,81.7491,81.7573,43100.0
2006-08-29 11:40:00,99.51,99.67,99.37,99.59,69400.0,81.7573,81.8887,81.6423,81.823,69400.0
2006-08-29 11:50:00,99.58,99.68,99.52,99.58,44900.0,81.8148,81.897,81.7655,81.8148,44900.0
2006-08-29 12:00:00,99.59,99.69,99.53,99.63,20700.0,81.823,81.9052,81.7737,81.8559,20700.0
2006-08-29 12:10:00,99.62,99.76,99.58,99.69,16200.0,81.8477,81.9627,81.8148,81.9052,16200.0
2006-08-29 12:20:00,99.7,99.7,99.64,99.64,19200.0,81.9134,81.9134,81.8641,81.8641,19200.0
2006-08-29 12:30:00,99.65,99.72,99.63,99.66,18200.0,81.8723,81.9298,81.8559,81.8805,18200.0
2006-08-29 12:40:00,99.66,99.76,99.62,99.7,23200.0,81.8805,81.9627,81.8477,81.9134,23200.0
2006-08-29 12:50:00,99.71,99.74,99.65,99.7,15100.0,81.9216,81.9462,81.8723,81.9134,15100.0
2006-08-29 13:00:00,99.7,99.76,99.68,99.76,19300.0,81.9134,81.9627,81.897,81.9627,19300.0
2006-08-29 13:10:00,99.75,99.92,99.71,99.71,32700.0,81.9545,82.0941,81.9216,81.9216,32700.0
2006-08-29 13:20:00,99.72,99.93,99.72,99.93,47500.0,81.9298,82.1024,81.9298,82.1024,47500.0
2006-08-29 13:30:00,99.93,99.97,99.81,99.95,54000.0,82.1024,82.1352,82.0038,82.1188,54000.0
2006-08-29 13:40:00,99.94,100.05,99.89,100.0,81500.0,82.1106,82.2009,82.0695,82.1599,81500.0
2006-08-29 13:50:00,99.98,100.09,99.92,100.03,68600.0,82.1434,82.2338,82.0941,82.1845,68600.0
2006-08-29 14:00:00,100.02,100.4,99.85,100.4,76100.0,82.1763,82.4885,82.0366,82.4885,76100.0
2006-08-29 14:10:00,100.39,100.68,100.31,100.5,89600.0,82.4803,82.7186,82.4146,82.5707,89600.0
2006-08-29 14:20:00,100.46,100.54,100.19,100.19,75400.0,82.5378,82.6035,82.316,82.316,75400.0
2006-08-29 14:30:00,100.2,100.42,100.09,100.34,43500.0,82.3242,82.5049,82.2338,82.4392,43500.0
2006-08-29 14:40:00,100.34,100.48,100.08,100.08,43100.0,82.4392,82.5542,82.2256,82.2256,43100.0
2006-08-29 14:50:00,100.08,100.18,99.9,99.91,57600.0,82.2256,82.3078,82.0777,82.0859,57600.0
2006-08-29 15:00:00,99.91,100.13,99.9,100.06,54600.0,82.0859,82.2667,82.0777,82.2092,54600.0
2006-08-29 15:10:00,100.05,100.15,99.96,100.12,51300.0,82.2009,82.2831,82.127,82.2585,51300.0
2006-08-29 15:20:00,100.12,100.48,100.12,100.26,60900.0,82.2585,82.5542,82.2585,82.3735,60900.0
2006-08-29 15:30:00,100.26,100.5,100.26,100.42,39100.0,82.3735,82.5707,82.3735,82.5049,39100.0
2006-08-29 15:40:00,100.39,100.39,100.05,100.11,65700.0,82.4803,82.4803,82.2009,82.2502,65700.0
2006-08-29 15:50:00,100.1,100.31,100.1,100.15,105500.0,82.242,82.4146,82.242,82.2831,105500.0
2006-08-30 09:30:00,100.75,101.16,100.63,100.7,52100.0,82.7761,83.1129,82.6775,82.735,52100.0
2006-08-30 09:40:00,100.59,100.7,100.14,100.6,63900.0,82.6446,82.735,82.2749,82.6528,63900.0
2006-08-30 09:50:00,100.6,100.6,99.92,99.93,44700.0,82.6528,82.6528,82.0941,82.1024,44700.0
2006-08-30 10:00:00,99.98,100.22,99.93,100.16,31100.0,82.1434,82.3406,82.1024,82.2913,31100.0
2006-08-30 10:10:00,100.15,100.35,99.99,100.0,48500.0,82.2831,82.4474,82.1516,82.1599,48500.0
2006-08-30 10:20:00,100.0,100.01,99.89,99.94,39500.0,82.1599,82.1681,82.0695,82.1106,39500.0
2006-08-30 10:30:00,99.94,100.1,99.83,100.01,49800.0,82.1106,82.242,82.0202,82.1681,49800.0
2006-08-30 10:40:00,100.01,100.06,99.67,99.67,47700.0,82.1681,82.2092,81.8887,81.8887,47700.0
2006-08-30 10:50:00,99.66,99.79,99.34,99.45,61300.0,81.8805,81.9873,81.6176,81.708,61300.0
2006-08-30 11:00:00,99.48,99.75,99.35,99.75,42200.0,81.7326,81.9545,81.6258,81.9545,42200.0
2006-08-30 11:10:00,99.74,99.76,99.64,99.7,22500.0,81.9462,81.9627,81.8641,81.9134,22500.0
2006-08-30 11:20:00,99.7,100.0,99.66,100.0,36500.0,81.9134,82.1599,81.8805,82.1599,36500.0
2006-08-30 11:30:00,100.0,100.07,99.71,99.79,49100.0,82.1599,82.2174,81.9216,81.9873,49100.0
2006-08-30 11:40:00,99.79,99.83,99.71,99.72,21200.0,81.9873,82.0202,81.9216,81.9298,21200.0
2006-08-30 11:50:00,99.7,100.1,99.69,100.08,53400.0,81.9134,82.242,81.9052,82.2256,53400.0
2006-08-30 12:00:00,100.08,100.08,99.9,100.0,17900.0,82.2256,82.2256,82.0777,82.1599,17900.0
2006-08-30 12:10:00,100.01,100.01,99.84,99.91,17900.0,82.1681,82.1681,82.0284,82.0859,17900.0
2006-08-30 12:20:00,99.9,100.1,99.9,100.09,25100.0,82.0777,82.242,82.0777,82.2338,25100.0
2006-08-30 12:30:00,100.07,100.49,100.07,100.46,23400.0,82.2174,82.5624,82.2174,82.5378,23400.0
2006-08-30 12:40:00,100.44,100.47,100.33,100.33,21100.0,82.5214,82.546,82.431,82.431,21100.0
2006-08-30 12:50:00,100.34,100.67,100.29,100.59,33000.0,82.4392,82.7103,82.3981,82.6446,33000.0
2006-08-30 13:00:00,100.59,100.6,100.3,100.33,46300.0,82.6446,82.6528,82.4063,82.431,46300.0
2006-08-30 13:10:00,100.33,100.42,100.28,100.29,33200.0,82.431,82.5049,82.3899,82.3981,33200.0
2006-08-30 13:20:00,100.31,100.52,100.3,100.38,14700.0,82.4146,82.5871,82.4063,82.4721,14700.0
2006-08-30 13:30:00,100.33,100.58,100.31,100.56,22300.0,82.431,82.6364,82.4146,82.62,22300.0
2006-08-30 13:40:00,100.56,100.63,100.41,100.53,22300.0,82.62,82.6775,82.4967,82.5953,22300.0
2006-08-30 13:50:00,100.53,100.55,100.42,100.43,10600.0,82.5953,82.6117,82.5049,82.5132,10600.0
2006-08-30 14:00:00,100.38,100.43,100.2,100.2,18200.0,82.4721,82.5132,82.3242,82.3242,18200.0
2006-08-30 14:10:00,100.2,100.45,100.17,100.45,19100.0,82.3242,82.5296,82.2995,82.5296,19100.0
2006-08-30 14:20:00,100.4,100.58,100.4,100.58,17300.0,82.4885,82.6364,82.4885,82.6364,17300.0
2006-08-30 14:30:00,100.58,100.62,100.26,100.33,35900.0,82.6364,82.6693,82.3735,82.431,35900.0
2006-08-30 14:40:00,100.33,100.43,100.29,100.41,17300.0,82.431,82.5132,82.3981,82.4967,17300.0
2006-08-30 14:50:00,100.41,100.57,100.28,100.42,20000.0,82.4967,82.6282,82.3899,82.5049,20000.0
2006-08-30 15:00:00,100.42,100.66,100.31,100.66,45000.0,82.5049,82.7021,82.4146,82.7021,45000.0
2006-08-30 15:10:00,100.66,100.7,100.58,100.58,30300.0,82.7021,82.735,82.6364,82.6364,30300.0
2006-08-30 15:20:00,100.55,100.73,100.54,100.73,24800.0,82.6117,82.7596,82.6035,82.7596,24800.0
2006-08-30 15:30:00,100.67,100.82,100.59,100.59,46100.0,82.7103,82.8336,82.6446,82.6446,46100.0
2006-08-30 15:40:00,100.59,100.78,100.58,100.72,38600.0,82.6446,82.8007,82.6364,82.7514,38600.0
2006-08-30 15:50:00,100.75,100.78,100.57,100.57,85600.0,82.7761,82.8007,82.6282,82.6282,85600.0
2006-08-31 09:30:00,100.44,101.15,100.4,101.0,49900.0,82.5214,83.1047,82.4885,82.9815,49900.0
2006-08-31 09:40:00,101.0,101.08,100.73,100.85,26800.0,82.9815,83.0472,82.7596,82.8582,26800.0
2006-08-31 09:50:00,100.9,100.92,100.47,100.84,27900.0,82.8993,82.9157,82.546,82.85,27900.0
2006-08-31 10:00:00,100.85,101.15,100.62,101.11,44200.0,82.8582,83.1047,82.6693,83.0718,44200.0
2006-08-31 10:10:00,101.1,101.11,100.71,100.79,55700.0,83.0636,83.0718,82.7432,82.8089,55700.0
2006-08-31 10:20:00,100.79,100.8,100.43,100.45,41200.0,82.8089,82.8171,82.5132,82.5296,41200.0
2006-08-31 10:30:00,100.43,100.53,100.16,100.39,51200.0,82.5132,82.5953,82.2913,82.4803,51200.0
2006-08-31 10:40:00,100.4,100.69,100.4,100.57,27100.0,82.4885,82.7268,82.4885,82.6282,27100.0
2006-08-31 10:50:00,100.57,100.81,100.57,100.6,26100.0,82.6282,82.8254,82.6282,82.6528,26100.0
2006-08-31 11:00:00,100.6,100.61,100.3,100.36,31900.0,82.6528,82.661,82.4063,82.4556,31900.0
2006-08-31 11:10:00,100.39,100.39,100.23,100.33,15500.0,82.4803,82.4803,82.3488,82.431,15500.0
2006-08-31 11:20:00,100.34,100.45,100.24,100.29,22400.0,82.4392,82.5296,82.357,82.3981,22400.0
2006-08-31 11:30:00,100.31,100.39,100.22,100.27,15000.0,82.4146,82.4803,82.3406,82.3817,15000.0
2006-08-31 11:40:00,100.22,100.28,100.1,100.14,25000.0,82.3406,82.3899,82.242,82.2749,25000.0
2006-08-31 11:50:00,100.13,100.41,100.12,100.26,43800.0,82.2667,82.4967,82.2585,82.3735,43800.0
2006-08-31 12:00:00,100.26,100.46,100.24,100.35,10200.0,82.3735,82.5378,82.357,82.4474,10200.0
2006-08-31 12:10:00,100.39,100.47,100.25,100.29,21500.0,82.4803,82.546,82.3653,82.3981,21500.0
2006-08-31 12:20:00,100.29,100.43,100.21,100.33,22000.0,82.3981,82.5132,82.3324,82.431,22000.0
2006-08-31 12:30:00,100.33,100.48,100.24,100.39,14200.0,82.431,82.5542,82.357,82.4803,14200.0
2006-08-31 12:40:00,100.36,100.46,100.36,100.46,10800.0,82.4556,82.5378,82.4556,82.5378,10800.0
2006-08-31 12:50:00,100.46,100.61,100.37,100.61,30900.0,82.5378,82.661,82.4639,82.661,30900.0
2006-08-31 13:00:00,100.56,100.61,100.34,100.38,24500.0,82.62,82.661,82.4392,82.4721,24500.0
2006-08-31 13:10:00,100.38,100.38,100.14,100.29,29300.0,82.4721,82.4721,82.2749,82.3981,29300.0
2006-08-31 13:20:00,100.28,100.37,100.2,100.37,18000.0,82.3899,82.4639,82.3242,82.4639,18000.0
2006-08-31 13:30:00,100.39,100.39,100.33,100.39,23600.0,82.4803,82.4803,82.431,82.4803,23600.0
2006-08-31 13:40:00,100.38,100.45,100.27,100.45,35100.0,82.4721,82.5296,82.3817,82.5296,35100.0
2006-08-31 13:50:00,100.45,100.61,100.42,100.61,23100.0,82.5296,82.661,82.5049,82.661,23100.0
2006-08-31 14:00:00,100.61,100.66,100.58,100.65,18300.0,82.661,82.7021,82.6364,82.6939,18300.0
2006-08-31 14:10:00,100.63,100.7,100.59,100.63,18600.0,82.6775,82.735,82.6446,82.6775,18600.0
2006-08-31 14:20:00,100.66,100.77,100.66,100.75,15500.0,82.7021,82.7925,82.7021,82.7761,15500.0
2006-08-31 14:30:00,100.76,100.83,100.68,100.69,17700.0,82.7843,82.8418,82.7186,82.7268,17700.0
2006-08-31 14:40:00,100.69,100.79,100.62,100.75,13700.0,82.7268,82.8089,82.6693,82.7761,13700.0
2006-08-31 14:50:00,100.75,100.91,100.74,100.86,22300.0,82.7761,82.9075,82.7678,82.8664,22300.0
2006-08-31 15:00:00,100.85,100.95,100.79,100.95,31800.0,82.8582,82.9404,82.8089,82.9404,31800.0
2006-08-31 15:10:00,100.95,101.07,100.87,101.06,32200.0,82.9404,83.039,82.8747,83.0308,32200.0
2006-08-31 15:20:00,101.06,101.09,100.98,101.02,20400.0,83.0308,83.0554,82.965,82.9979,20400.0
2006-08-31 15:30:00,101.0,101.14,100.96,101.02,57700.0,82.9815,83.0965,82.9486,82.9979,57700.0
2006-08-31 15:40:00,101.06,101.15,101.01,101.03,45100.0,83.0308,83.1047,82.9897,83.0061,45100.0
2006-08-31 15:50:00,101.03,101.04,100.94,100.94,61800.0,83.0061,83.0143,82.9322,82.9322,61800.0
2006-09-01 09:30:00,101.4,101.64,100.55,100.55,50600.0,83.3101,83.5073,82.6117,82.6117,50600.0
2006-09-01 09:40:00,100.63,100.9,100.56,100.78,29900.0,82.6775,82.8993,82.62,82.8007,29900.0
2006-09-01 09:50:00,100.78,101.24,100.75,101.24,24400.0,82.8007,83.1786,82.7761,83.1786,24400.0
2006-09-01 10:00:00,101.2,101.25,100.58,100.6,27400.0,83.1458,83.1869,82.6364,82.6528,27400.0
2006-09-01 10:10:00,100.64,100.69,100.43,100.63,37300.0,82.6857,82.7268,82.5132,82.6775,37300.0
2006-09-01 10:20:00,100.64,100.83,100.62,100.83,22000.0,82.6857,82.8418,82.6693,82.8418,22000.0
2006-09-01 10:30:00,100.78,100.9,100.66,100.88,16300.0,82.8007,82.8993,82.7021,82.8829,16300.0
2006-09-01 10:40:00,100.88,101.16,100.86,101.1,11000.0,82.8829,83.1129,82.8664,83.0636,11000.0
2006-09-01 10:50:00,101.1,101.35,101.0,101.03,25000.0,83.0636,83.269,82.9815,83.0061,25000.0
2006-09-01 11:00:00,101.03,101.25,101.03,101.18,34300.0,83.0061,83.1869,83.0061,83.1293,34300.0
2006-09-01 11:10:00,101.17,101.21,101.06,101.06,18200.0,83.1211,83.154,83.0308,83.0308,18200.0
2006-09-01 11:20:00,101.04,101.5,101.03,101.5,27700.0,83.0143,83.3923,83.0061,83.3923,27700.0
2006-09-01 11:30:00,101.48,101.54,101.25,101.31,64200.0,83.3758,83.4251,83.1869,83.2362,64200.0
2006-09-01 11:40:00,101.31,101.49,101.2,101.43,34900.0,83.2362,83.384,83.1458,83.3347,34900.0
2006-09-01 11:50:00,101.44,101.6,101.42,101.58,16100.0,83.343,83.4744,83.3265,83.458,16100.0
2006-09-01 12:00:00,101.58,101.6,101.41,101.43,24600.0,83.458,83.4744,83.3183,83.3347,24600.0
2006-09-01 12:10:00,101.44,101.57,101.37,101.42,17200.0,83.343,83.4498,83.2855,83.3265,17200.0
2006-09-01 12:20:00,101.42,101.47,101.38,101.42,13200.0,83.3265,83.3676,83.2937,83.3265,13200.0
2006-09-01 12:30:00,101.41,101.7,101.36,101.63,22900.0,83.3183,83.5566,83.2772,83.4991,22900.0
2006-09-01 12:40:00,101.64,101.64,101.51,101.62,14500.0,83.5073,83.5073,83.4005,83.4909,14500.0
2006-09-01 12:50:00,101.62,101.82,101.55,101.78,17400.0,83.4909,83.6552,83.4333,83.6223,17400.0
2006-09-01 13:00:00,101.81,101.95,101.7,101.85,36500.0,83.647,83.762,83.5566,83.6798,36500.0
2006-09-01 13:10:00,101.86,101.91,101.8,101.8,15900.0,83.688,83.7291,83.6387,83.6387,15900.0
2006-09-01 13:20:00,101.8,101.88,101.79,101.85,12200.0,83.6387,83.7045,83.6305,83.6798,12200.0
2006-09-01 13:30:00,101.83,102.06,101.8,102.02,33300.0,83.6634,83.8524,83.6387,83.8195,33300.0
2006-09-01 13:40:00,102.06,102.09,101.96,102.0,19900.0,83.8524,83.877,83.7702,83.8031,19900.0
2006-09-01 13:50:00,102.0,102.0,101.83,101.86,25700.0,83.8031,83.8031,83.6634,83.688,25700.0
2006-09-01 14:00:00,101.86,101.88,101.65,101.73,20000.0,83.688,83.7045,83.5155,83.5812,20000.0
2006-09-01 14:10:00,101.74,101.9,101.7,101.88,17800.0,83.5894,83.7209,83.5566,83.7045,17800.0
2006-09-01 14:20:00,101.85,101.86,101.77,101.83,36800.0,83.6798,83.688,83.6141,83.6634,36800.0
2006-09-01 14:30:00,101.83,101.83,101.36,101.6,48300.0,83.6634,83.6634,83.2772,83.4744,48300.0
2006-09-01 14:40:00,101.6,101.82,101.6,101.79,18400.0,83.4744,83.6552,83.4744,83.6305,18400.0
2006-09-01 14:50:00,101.75,101.76,101.5,101.57,26000.0,83.5977,83.6059,83.3923,83.4498,26000.0
2006-09-01 15:00:00,101.57,101.66,101.5,101.57,31900.0,83.4498,83.5237,83.3923,83.4498,31900.0
2006-09-01 15:10:00,101.57,101.79,101.5,101.78,43400.0,83.4498,83.6305,83.3923,83.6223,43400.0
2006-09-01 15:20:00,101.78,101.85,101.76,101.85,25200.0,83.6223,83.6798,83.6059,83.6798,25200.0
2006-09-01 15:30:00,101.85,101.87,101.75,101.78,36200.0,83.6798,83.6963,83.5977,83.6223,36200.0
2006-09-01 15:40:00,101.79,101.92,101.75,101.81,42700.0,83.6305,83.7373,83.5977,83.647,42700.0
2006-09-01 15:50:00,101.8,101.82,101.75,101.76,43000.0,83.6387,83.6552,83.5977,83.6059,43000.0
2006-09-05 09:30:00,101.82,102.7,101.79,101.92,159700.0,83.6552,84.3782,83.6305,83.7373,159700.0
2006-09-05 09:40:00,101.91,102.65,101.59,101.89,69600.0,83.7291,84.3371,83.4662,83.7127,69600.0
2006-09-05 09:50:00,101.86,102.19,101.8,102.11,39300.0,83.688,83.9592,83.6387,83.8934,39300.0
2006-09-05 10:00:00,102.1,102.53,101.95,102.34,59100.0,83.8852,84.2385,83.762,84.0824,59100.0
2006-09-05 10:10:00,102.33,102.35,102.0,102.05,53700.0,84.0742,84.0906,83.8031,83.8441,53700.0
2006-09-05 10:20:00,102.12,102.17,102.0,102.09,31400.0,83.9017,83.9427,83.8031,83.877,31400.0
2006-09-05 10:30:00,102.14,102.37,102.06,102.17,38800.0,83.9181,84.1071,83.8524,83.9427,38800.0
2006-09-05 10:40:00,102.14,102.14,101.73,101.95,39400.0,83.9181,83.9181,83.5812,83.762,39400.0
2006-09-05 10:50:00,101.95,102.0,101.66,101.88,20900.0,83.762,83.8031,83.5237,83.7045,20900.0
2006-09-05 11:00:00,101.9,102.15,101.8,102.13,18900.0,83.7209,83.9263,83.6387,83.9099,18900.0
2006-09-05 11:10:00,102.14,102.16,101.85,101.86,35200.0,83.9181,83.9345,83.6798,83.688,35200.0
2006-09-05 11:20:00,101.9,102.02,101.86,101.88,21500.0,83.7209,83.8195,83.688,83.7045,21500.0
2006-09-05 11:30:00,101.87,102.02,101.7,101.73,28500.0,83.6963,83.8195,83.5566,83.5812,28500.0
2006-09-05 11:40:00,101.69,102.13,101.67,102.1,34000.0,83.5484,83.9099,83.5319,83.8852,34000.0
2006-09-05 11:50:00,102.12,102.12,101.95,102.06,21900.0,83.9017,83.9017,83.762,83.8524,21900.0
2006-09-05 12:00:00,102.06,102.08,101.83,101.88,19600.0,83.8524,83.8688,83.6634,83.7045,19600.0
2006-09-05 12:10:00,101.87,101.99,101.79,101.99,11300.0,83.6963,83.7948,83.6305,83.7948,11300.0
2006-09-05 12:20:00,101.99,102.24,101.99,102.24,33800.0,83.7948,84.0002,83.7948,84.0002,33800.0
2006-09-05 12:30:00,102.26,102.35,101.89,101.89,35000.0,84.0167,84.0906,83.7127,83.7127,35000.0
2006-09-05 12:40:00,101.89,101.95,101.6,101.65,103700.0,83.7127,83.762,83.4744,83.5155,103700.0
2006-09-05 12:50:00,101.65,101.69,101.37,101.44,41700.0,83.5155,83.5484,83.2855,83.343,41700.0
2006-09-05 13:00:00,101.44,101.53,101.23,101.32,47600.0,83.343,83.4169,83.1704,83.2444,47600.0
2006-09-05 13:10:00,101.32,101.53,101.31,101.51,15900.0,83.2444,83.4169,83.2362,83.4005,15900.0
2006-09-05 13:20:00,101.48,101.59,101.34,101.38,27900.0,83.3758,83.4662,83.2608,83.2937,27900.0
2006-09-05 13:30:00,101.38,101.46,101.27,101.46,43300.0,83.2937,83.3594,83.2033,83.3594,43300.0
2006-09-05 13:40:00,101.45,101.56,101.34,101.34,44700.0,83.3512,83.4416,83.2608,83.2608,44700.0
2006-09-05 13:50:00,101.37,101.43,101.25,101.25,30500.0,83.2855,83.3347,83.1869,83.1869,30500.0
2006-09-05 14:00:00,101.26,101.5,101.22,101.5,37100.0,83.1951,83.3923,83.1622,83.3923,37100.0
2006-09-05 14:10:00,101.49,101.69,101.46,101.69,44200.0,83.384,83.5484,83.3594,83.5484,44200.0
2006-09-05 14:20:00,101.66,101.67,101.29,101.37,31800.0,83.5237,83.5319,83.2197,83.2855,31800.0
2006-09-05 14:30:00,101.38,101.42,101.16,101.16,51000.0,83.2937,83.3265,83.1129,83.1129,51000.0
2006-09-05 14:40:00,101.12,101.24,100.99,101.12,80400.0,83.0801,83.1786,82.9732,83.0801,80400.0
2006-09-05 14:50:00,101.14,101.36,101.13,101.34,27600.0,83.0965,83.2772,83.0883,83.2608,27600.0
2006-09-05 15:00:00,101.34,101.34,101.04,101.22,74400.0,83.2608,83.2608,83.0143,83.1622,74400.0
2006-09-05 15:10:00,101.24,101.38,101.22,101.35,46900.0,83.1786,83.2937,83.1622,83.269,46900.0
2006-09-05 15:20:00,101.36,101.48,101.31,101.41,46400.0,83.2772,83.3758,83.2362,83.3183,46400.0
2006-09-05 15:30:00,101.43,101.54,101.37,101.38,49200.0,83.3347,83.4251,83.2855,83.2937,49200.0
2006-09-05 15:40:00,101.39,101.55,101.36,101.51,67700.0,83.3019,83.4333,83.2772,83.4005,67700.0
2006-09-05 15:50:00,101.52,101.55,101.09,101.47,60100.0,83.4087,83.4333,83.0554,83.3676,60100.0
2006-09-06 09:30:00,101.55,101.7,101.1,101.14,88500.0,83.4333,83.5566,83.0636,83.0965,88500.0
2006-09-06 09:40:00,101.0,101.09,100.38,100.38,100400.0,82.9815,83.0554,82.4721,82.4721,100400.0
2006-09-06 09:50:00,100.38,100.52,100.33,100.42,114900.0,82.4721,82.5871,82.431,82.5049,114900.0
2006-09-06 10:00:00,100.45,100.76,100.39,100.5,60700.0,82.5296,82.7843,82.4803,82.5707,60700.0
2006-09-06 10:10:00,100.52,100.52,100.0,100.25,82300.0,82.5871,82.5871,82.1599,82.3653,82300.0
2006-09-06 10:20:00,100.25,100.38,100.03,100.37,74900.0,82.3653,82.4721,82.1845,82.4639,74900.0
2006-09-06 10:30:00,100.38,100.47,100.07,100.47,50900.0,82.4721,82.546,82.2174,82.546,50900.0
2006-09-06 10:40:00,100.48,100.56,100.03,100.05,71000.0,82.5542,82.62,82.1845,82.2009,71000.0
2006-09-06 10:50:00,100.05,100.08,99.95,99.98,79400.0,82.2009,82.2256,82.1188,82.1434,79400.0
2006-09-06 11:00:00,100.01,100.35,100.01,100.31,49900.0,82.1681,82.4474,82.1681,82.4146,49900.0
2006-09-06 11:10:00,100.28,100.49,100.28,100.44,56500.0,82.3899,82.5624,82.3899,82.5214,56500.0
2006-09-06 11:20:00,100.43,100.79,100.4,100.69,53100.0,82.5132,82.8089,82.4885,82.7268,53100.0
2006-09-06 11:30:00,100.74,100.74,100.58,100.6,44100.0,82.7678,82.7678,82.6364,82.6528,44100.0
2006-09-06 11:40:00,100.64,100.87,100.59,100.83,33600.0,82.6857,82.8747,82.6446,82.8418,33600.0
2006-09-06 11:50:00,100.87,100.97,100.8,100.83,33400.0,82.8747,82.9568,82.8171,82.8418,33400.0
2006-09-06 12:00:00,100.83,101.0,100.77,101.0,23200.0,82.8418,82.9815,82.7925,82.9815,23200.0
2006-09-06 12:10:00,101.0,101.11,100.93,100.95,28900.0,82.9815,83.0718,82.924,82.9404,28900.0
2006-09-06 12:20:00,100.94,101.04,100.9,100.96,14000.0,82.9322,83.0143,82.8993,82.9486,14000.0
2006-09-06 12:30:00,100.96,101.09,100.94,101.03,30400.0,82.9486,83.0554,82.9322,83.0061,30400.0
2006-09-06 12:40:00,101.03,101.09,100.94,101.05,19500.0,83.0061,83.0554,82.9322,83.0225,19500.0
2006-09-06 12:50:00,101.05,101.15,101.03,101.12,22300.0,83.0225,83.1047,83.0061,83.0801,22300.0
2006-09-06 13:00:00,101.11,101.12,100.81,100.82,31000.0,83.0718,83.0801,82.8254,82.8336,31000.0
2006-09-06 13:10:00,100.8,100.9,100.8,100.83,13600.0,82.8171,82.8993,82.8171,82.8418,13600.0
2006-09-06 13:20:00,100.83,101.09,100.8,101.09,22700.0,82.8418,83.0554,82.8171,83.0554,22700.0
2006-09-06 13:30:00,101.09,101.14,101.01,101.03,39000.0,83.0554,83.0965,82.9897,83.0061,39000.0
2006-09-06 13:40:00,101.04,101.13,101.03,101.13,29700.0,83.0143,83.0883,83.0061,83.0883,29700.0
2006-09-06 13:50:00,101.11,101.13,101.02,101.1,29100.0,83.0718,83.0883,82.9979,83.0636,29100.0
2006-09-06 14:00:00,101.1,101.2,100.99,101.16,47900.0,83.0636,83.1458,82.9732,83.1129,47900.0
2006-09-06 14:10:00,101.16,101.2,100.8,100.82,40300.0,83.1129,83.1458,82.8171,82.8336,40300.0
2006-09-06 14:20:00,100.85,101.14,100.85,100.99,55700.0,82.8582,83.0965,82.8582,82.9732,55700.0
2006-09-06 14:30:00,100.95,100.96,100.86,100.88,33000.0,82.9404,82.9486,82.8664,82.8829,33000.0
2006-09-06 14:40:00,100.86,100.86,100.67,100.71,32300.0,82.8664,82.8664,82.7103,82.7432,32300.0
2006-09-06 14:50:00,100.72,100.76,100.33,100.54,83900.0,82.7514,82.7843,82.431,82.6035,83900.0
2006-09-06 15:00:00,100.55,100.81,100.52,100.79,47700.0,82.6117,82.8254,82.5871,82.8089,47700.0
2006-09-06 15:10:00,100.79,100.85,100.73,100.73,70200.0,82.8089,82.8582,82.7596,82.7596,70200.0
2006-09-06 15:20:00,100.72,100.81,100.68,100.76,62100.0,82.7514,82.8254,82.7186,82.7843,62100.0
2006-09-06 15:30:00,100.77,100.83,100.67,100.67,77400.0,82.7925,82.8418,82.7103,82.7103,77400.0
2006-09-06 15:40:00,100.67,100.68,100.28,100.53,116500.0,82.7103,82.7186,82.3899,82.5953,116500.0
2006-09-06 15:50:00,100.52,100.76,100.52,100.7,125100.0,82.5871,82.7843,82.5871,82.735,125100.0
2006-09-07 09:30:00,100.85,100.85,99.82,99.99,150000.0,82.9324,82.9324,82.0854,82.2252,150000.0
2006-09-07 09:40:00,100.0,100.25,99.81,100.05,60200.0,82.2334,82.439,82.0772,82.2746,60200.0
2006-09-07 09:50:00,100.05,100.16,99.65,99.85,74000.0,82.2746,82.365,81.9456,82.1101,74000.0
2006-09-07 10:00:00,99.9,99.97,99.52,99.71,70500.0,82.1512,82.2088,81.8387,81.995,70500.0
2006-09-07 10:10:00,99.8,99.83,99.45,99.63,58700.0,82.069,82.0936,81.7812,81.9292,58700.0
2006-09-07 10:20:00,99.66,99.71,99.48,99.67,44900.0,81.9538,81.995,81.8058,81.9621,44900.0
2006-09-07 10:30:00,99.73,100.05,99.69,99.88,59900.0,82.0114,82.2746,81.9785,82.1348,59900.0
2006-09-07 10:40:00,99.88,100.08,99.52,99.52,64900.0,82.1348,82.2992,81.8387,81.8387,64900.0
2006-09-07 10:50:00,99.5,99.9,99.5,99.9,29200.0,81.8223,82.1512,81.8223,82.1512,29200.0
2006-09-07 11:00:00,99.88,100.13,99.84,99.84,59400.0,82.1348,82.3403,82.1019,82.1019,59400.0
2006-09-07 11:10:00,99.84,100.21,99.84,100.08,48700.0,82.1019,82.4061,82.1019,82.2992,48700.0
2006-09-07 11:20:00,100.07,100.44,100.07,100.44,32700.0,82.291,82.5953,82.291,82.5953,32700.0
2006-09-07 11:30:00,100.44,100.58,100.31,100.54,48000.0,82.5953,82.7104,82.4884,82.6775,48000.0
2006-09-07 11:40:00,100.58,100.7,100.31,100.31,36500.0,82.7104,82.8091,82.4884,82.4884,36500.0
2006-09-07 11:50:00,100.31,100.88,100.23,100.88,43100.0,82.4884,82.9571,82.4226,82.9571,43100.0
2006-09-07 12:00:00,100.87,101.05,100.65,100.95,53000.0,82.9489,83.0969,82.768,83.0147,53000.0
2006-09-07 12:10:00,100.95,100.98,100.8,100.85,17300.0,83.0147,83.0393,82.8913,82.9324,17300.0
2006-09-07 12:20:00,100.84,100.88,100.41,100.55,33100.0,82.9242,82.9571,82.5706,82.6857,33100.0
2006-09-07 12:30:00,100.51,100.75,100.51,100.55,36100.0,82.6528,82.8502,82.6528,82.6857,36100.0
2006-09-07 12:40:00,100.54,100.57,100.41,100.42,26100.0,82.6775,82.7022,82.5706,82.5788,26100.0
2006-09-07 12:50:00,100.4,100.5,100.33,100.41,25500.0,82.5624,82.6446,82.5048,82.5706,25500.0
2006-09-07 13:00:00,100.42,100.52,100.15,100.32,30900.0,82.5788,82.6611,82.3568,82.4966,30900.0
2006-09-07 13:10:00,100.33,100.56,100.3,100.56,14900.0,82.5048,82.6939,82.4801,82.6939,14900.0
2006-09-07 13:20:00,100.56,100.62,100.41,100.45,18800.0,82.6939,82.7433,82.5706,82.6035,18800.0
2006-09-07 13:30:00,100.47,100.65,100.27,100.65,39100.0,82.6199,82.768,82.4555,82.768,39100.0
2006-09-07 13:40:00,100.62,100.99,100.62,100.97,44100.0,82.7433,83.0476,82.7433,83.0311,44100.0
2006-09-07 13:50:00,100.97,101.04,100.77,100.84,32000.0,83.0311,83.0887,82.8666,82.9242,32000.0
2006-09-07 14:00:00,100.84,100.87,100.69,100.87,20200.0,82.9242,82.9489,82.8009,82.9489,20200.0
2006-09-07 14:10:00,100.77,101.01,100.76,100.99,42500.0,82.8666,83.064,82.8584,83.0476,42500.0
2006-09-07 14:20:00,100.93,100.97,100.75,100.75,51300.0,82.9982,83.0311,82.8502,82.8502,51300.0
2006-09-07 14:30:00,100.77,100.86,100.71,100.71,33900.0,82.8666,82.9406,82.8173,82.8173,33900.0
2006-09-07 14:40:00,100.73,100.73,100.49,100.65,53400.0,82.8337,82.8337,82.6364,82.768,53400.0
2006-09-07 14:50:00,100.64,101.08,100.64,101.03,38600.0,82.7597,83.1216,82.7597,83.0804,38600.0
2006-09-07 15:00:00,101.05,101.05,100.44,100.44,79100.0,83.0969,83.0969,82.5953,82.5953,79100.0
2006-09-07 15:10:00,100.44,100.54,100.39,100.45,47600.0,82.5953,82.6775,82.5541,82.6035,47600.0
2006-09-07 15:20:00,100.46,100.55,100.23,100.53,75700.0,82.6117,82.6857,82.4226,82.6693,75700.0
2006-09-07 15:30:00,100.51,100.52,100.18,100.33,83800.0,82.6528,82.6611,82.3815,82.5048,83800.0
2006-09-07 15:40:00,100.31,100.46,100.31,100.42,72900.0,82.4884,82.6117,82.4884,82.5788,72900.0
2006-09-07 15:50:00,100.45,100.6,100.41,100.49,99400.0,82.6035,82.7268,82.5706,82.6364,99400.0
2006-09-08 09:30:00,100.84,100.84,100.5,100.61,40200.0,82.9242,82.9242,82.6446,82.7351,40200.0
2006-09-08 09:40:00,100.52,100.79,100.4,100.42,70600.0,82.6611,82.8831,82.5624,82.5788,70600.0
2006-09-08 09:50:00,100.45,100.8,100.39,100.71,68300.0,82.6035,82.8913,82.5541,82.8173,68300.0
2006-09-08 10:00:00,100.73,100.83,100.44,100.46,32000.0,82.8337,82.916,82.5953,82.6117,32000.0
2006-09-08 10:10:00,100.46,100.5,100.17,100.28,65600.0,82.6117,82.6446,82.3732,82.4637,65600.0
2006-09-08 10:20:00,100.23,100.4,100.2,100.4,31700.0,82.4226,82.5624,82.3979,82.5624,31700.0
2006-09-08 10:30:00,100.4,100.54,100.11,100.23,36500.0,82.5624,82.6775,82.3239,82.4226,36500.0
2006-09-08 10:40:00,100.23,100.28,100.11,100.28,19000.0,82.4226,82.4637,82.3239,82.4637,19000.0
2006-09-08 10:50:00,100.3,100.38,100.15,100.29,16100.0,82.4801,82.5459,82.3568,82.4719,16100.0
2006-09-08 11:00:00,100.33,100.36,99.75,99.92,47400.0,82.5048,82.5295,82.0279,82.1677,47400.0
2006-09-08 11:10:00,99.92,100.18,99.91,100.04,46500.0,82.1677,82.3815,82.1594,82.2663,46500.0
2006-09-08 11:20:00,100.05,100.11,100.03,100.11,20400.0,82.2746,82.3239,82.2581,82.3239,20400.0
2006-09-08 11:30:00,100.11,100.21,99.91,100.18,80000.0,82.3239,82.4061,82.1594,82.3815,80000.0
2006-09-08 11:40:00,100.19,100.26,100.0,100.23,48800.0,82.3897,82.4472,82.2334,82.4226,48800.0
2006-09-08 11:50:00,100.25,100.4,100.21,100.21,15100.0,82.439,82.5624,82.4061,82.4061,15100.0
2006-09-08 12:00:00,100.22,100.31,100.19,100.3,8400.0,82.4144,82.4884,82.3897,82.4801,8400.0
2006-09-08 12:10:00,100.3,100.3,100.12,100.17,43300.0,82.4801,82.4801,82.3321,82.3732,43300.0
2006-09-08 12:20:00,100.15,100.21,100.12,100.15,22800.0,82.3568,82.4061,82.3321,82.3568,22800.0
2006-09-08 12:30:00,100.14,100.27,100.13,100.27,21000.0,82.3486,82.4555,82.3403,82.4555,21000.0
2006-09-08 12:40:00,100.23,100.27,100.17,100.19,11300.0,82.4226,82.4555,82.3732,82.3897,11300.0
2006-09-08 12:50:00,100.24,100.24,100.17,100.21,8200.0,82.4308,82.4308,82.3732,82.4061,8200.0
2006-09-08 13:00:00,100.21,100.22,100.13,100.16,33900.0,82.4061,82.4144,82.3403,82.365,33900.0
2006-09-08 13:10:00,100.17,100.18,100.13,100.13,12400.0,82.3732,82.3815,82.3403,82.3403,12400.0
2006-09-08 13:20:00,100.16,100.32,100.15,100.31,24800.0,82.365,82.4966,82.3568,82.4884,24800.0
2006-09-08 13:30:00,100.31,100.32,100.1,100.16,22000.0,82.4884,82.4966,82.3157,82.365,22000.0
2006-09-08 13:40:00,100.16,100.25,100.13,100.2,17800.0,82.365,82.439,82.3403,82.3979,17800.0
2006-09-08 13:50:00,100.2,100.39,100.13,100.39,27100.0,82.3979,82.5541,82.3403,82.5541,27100.0
2006-09-08 14:00:00,100.39,100.45,100.2,100.2,14300.0,82.5541,82.6035,82.3979,82.3979,14300.0
2006-09-08 14:10:00,100.24,100.36,100.18,100.25,24300.0,82.4308,82.5295,82.3815,82.439,24300.0
2006-09-08 14:20:00,100.25,100.3,100.16,100.27,38800.0,82.439,82.4801,82.365,82.4555,38800.0
2006-09-08 14:30:00,100.26,100.29,100.25,100.26,28200.0,82.4472,82.4719,82.439,82.4472,28200.0
2006-09-08 14:40:00,100.28,100.4,100.26,100.34,65200.0,82.4637,82.5624,82.4472,82.513,65200.0
2006-09-08 14:50:00,100.33,100.4,100.22,100.4,43100.0,82.5048,82.5624,82.4144,82.5624,43100.0
2006-09-08 15:00:00,100.39,100.4,100.24,100.4,44100.0,82.5541,82.5624,82.4308,82.5624,44100.0
2006-09-08 15:10:00,100.39,100.62,100.32,100.62,50700.0,82.5541,82.7433,82.4966,82.7433,50700.0
2006-09-08 15:20:00,100.62,100.68,100.45,100.68,57500.0,82.7433,82.7926,82.6035,82.7926,57500.0
2006-09-08 15:30:00,100.67,100.72,100.46,100.64,61700.0,82.7844,82.8255,82.6117,82.7597,61700.0
2006-09-08 15:40:00,100.64,100.69,100.56,100.57,74600.0,82.7597,82.8009,82.6939,82.7022,74600.0
2006-09-08 15:50:00,100.56,100.69,100.52,100.69,67000.0,82.6939,82.8009,82.6611,82.8009,67000.0
2006-09-11 09:30:00,100.71,100.81,100.36,100.57,71100.0,82.8173,82.8995,82.5295,82.7022,71100.0
2006-09-11 09:40:00,100.59,100.92,100.18,100.18,67500.0,82.7186,82.99,82.3815,82.3815,67500.0
2006-09-11 09:50:00,100.29,100.46,99.85,99.9,110300.0,82.4719,82.6117,82.1101,82.1512,110300.0
2006-09-11 10:00:00,99.99,99.99,99.71,99.75,95800.0,82.2252,82.2252,81.995,82.0279,95800.0
2006-09-11 10:10:00,99.75,99.91,99.55,99.55,57000.0,82.0279,82.1594,81.8634,81.8634,57000.0
2006-09-11 10:20:00,99.56,99.65,99.38,99.4,57800.0,81.8716,81.9456,81.7236,81.74,57800.0
2006-09-11 10:30:00,99.45,99.55,99.34,99.5,66000.0,81.7812,81.8634,81.6907,81.8223,66000.0
2006-09-11 10:40:00,99.5,99.61,99.44,99.46,60200.0,81.8223,81.9127,81.7729,81.7894,60200.0
2006-09-11 10:50:00,99.48,99.5,99.36,99.5,40600.0,81.8058,81.8223,81.7071,81.8223,40600.0
2006-09-11 11:00:00,99.49,99.66,99.39,99.64,58800.0,81.814,81.9538,81.7318,81.9374,58800.0
2006-09-11 11:10:00,99.7,100.3,99.68,100.28,71000.0,81.9867,82.4801,81.9703,82.4637,71000.0
2006-09-11 11:20:00,100.29,100.42,100.09,100.42,71900.0,82.4719,82.5788,82.3074,82.5788,71900.0
2006-09-11 11:30:00,100.42,100.52,100.25,100.4,53000.0,82.5788,82.6611,82.439,82.5624,53000.0
2006-09-11 11:40:00,100.38,100.45,100.15,100.18,18300.0,82.5459,82.6035,82.3568,82.3815,18300.0
2006-09-11 11:50:00,100.22,100.29,100.06,100.27,25100.0,82.4144,82.4719,82.2828,82.4555,25100.0
2006-09-11 12:00:00,100.22,100.53,100.19,100.35,36300.0,82.4144,82.6693,82.3897,82.5213,36300.0
2006-09-11 12:10:00,100.34,100.97,100.26,100.97,86100.0,82.513,83.0311,82.4472,83.0311,86100.0
2006-09-11 12:20:00,100.97,101.62,100.94,101.49,81900.0,83.0311,83.5656,83.0064,83.4587,81900.0
2006-09-11 12:30:00,101.49,101.49,101.28,101.34,57800.0,83.4587,83.4587,83.286,83.3354,57800.0
2006-09-11 12:40:00,101.34,101.37,101.23,101.23,39500.0,83.3354,83.36,83.2449,83.2449,39500.0
2006-09-11 12:50:00,101.23,101.25,100.93,101.05,42800.0,83.2449,83.2614,82.9982,83.0969,42800.0
2006-09-11 13:00:00,101.05,101.28,101.05,101.22,45800.0,83.0969,83.286,83.0969,83.2367,45800.0
2006-09-11 13:10:00,101.22,101.24,101.01,101.21,26100.0,83.2367,83.2531,83.064,83.2285,26100.0
2006-09-11 13:20:00,101.21,101.66,101.16,101.66,40000.0,83.2285,83.5985,83.1873,83.5985,40000.0
2006-09-11 13:30:00,101.6,101.92,101.5,101.92,60200.0,83.5492,83.8123,83.4669,83.8123,60200.0
2006-09-11 13:40:00,101.92,101.99,101.84,101.91,25800.0,83.8123,83.8699,83.7465,83.8041,25800.0
2006-09-11 13:50:00,101.91,101.96,101.68,101.68,27000.0,83.8041,83.8452,83.615,83.615,27000.0
2006-09-11 14:00:00,101.68,101.81,101.51,101.6,59400.0,83.615,83.7219,83.4752,83.5492,59400.0
2006-09-11 14:10:00,101.59,101.96,101.58,101.73,128900.0,83.541,83.8452,83.5327,83.6561,128900.0
2006-09-11 14:20:00,101.75,101.75,101.38,101.38,52700.0,83.6725,83.6725,83.3683,83.3683,52700.0
2006-09-11 14:30:00,101.39,101.62,101.25,101.6,29100.0,83.3765,83.5656,83.2614,83.5492,29100.0
2006-09-11 14:40:00,101.57,101.63,101.45,101.62,33400.0,83.5245,83.5738,83.4258,83.5656,33400.0
2006-09-11 14:50:00,101.63,101.84,101.63,101.75,41100.0,83.5738,83.7465,83.5738,83.6725,41100.0
2006-09-11 15:00:00,101.75,101.76,101.49,101.52,39100.0,83.6725,83.6807,83.4587,83.4834,39100.0
2006-09-11 15:10:00,101.54,101.65,101.49,101.57,22700.0,83.4998,83.5903,83.4587,83.5245,22700.0
2006-09-11 15:20:00,101.57,101.75,101.49,101.66,42100.0,83.5245,83.6725,83.4587,83.5985,42100.0
2006-09-11 15:30:00,101.66,101.8,101.62,101.64,60900.0,83.5985,83.7136,83.5656,83.5821,60900.0
2006-09-11 15:40:00,101.61,101.66,101.51,101.57,46800.0,83.5574,83.5985,83.4752,83.5245,46800.0
2006-09-11 15:50:00,101.57,101.68,101.54,101.67,100100.0,83.5245,83.615,83.4998,83.6067,100100.0
2006-09-12 09:30:00,102.45,103.45,102.33,103.24,170000.0,84.2482,85.0705,84.1495,84.8978,170000.0
2006-09-12 09:40:00,103.18,103.35,102.85,102.94,103900.0,84.8485,84.9883,84.5771,84.6511,103900.0
2006-09-12 09:50:00,102.94,103.3,102.87,103.17,96600.0,84.6511,84.9471,84.5935,84.8402,96600.0
2006-09-12 10:00:00,103.16,103.32,103.01,103.12,77100.0,84.832,84.9636,84.7087,84.7991,77100.0
2006-09-12 10:10:00,103.12,103.17,103.05,103.08,55200.0,84.7991,84.8402,84.7416,84.7662,55200.0
2006-09-12 10:20:00,103.09,103.2,103.08,103.1,27300.0,84.7745,84.8649,84.7662,84.7827,27300.0
2006-09-12 10:30:00,103.1,103.1,102.98,103.05,40800.0,84.7827,84.7827,84.684,84.7416,40800.0
2006-09-12 10:40:00,103.05,103.42,103.03,103.3,77200.0,84.7416,85.0458,84.7251,84.9471,77200.0
2006-09-12 10:50:00,103.32,103.86,103.3,103.81,74700.0,84.9636,85.4077,84.9471,85.3665,74700.0
2006-09-12 11:00:00,103.81,103.93,103.67,103.72,66200.0,85.3665,85.4652,85.2514,85.2925,66200.0
2006-09-12 11:10:00,103.7,103.89,103.57,103.58,55600.0,85.2761,85.4323,85.1692,85.1774,55600.0
2006-09-12 11:20:00,103.59,103.75,103.44,103.75,56700.0,85.1856,85.3172,85.0623,85.3172,56700.0
2006-09-12 11:30:00,103.75,104.1,103.74,104.1,107500.0,85.3172,85.605,85.309,85.605,107500.0
2006-09-12 11:40:00,104.07,104.15,103.79,103.8,100400.0,85.5803,85.6461,85.3501,85.3583,100400.0
2006-09-12 11:50:00,103.8,103.91,103.66,103.73,49400.0,85.3583,85.4488,85.2432,85.3007,49400.0
2006-09-12 12:00:00,103.71,103.71,103.54,103.57,54600.0,85.2843,85.2843,85.1445,85.1692,54600.0
2006-09-12 12:10:00,103.58,103.77,103.56,103.75,63400.0,85.1774,85.3336,85.1609,85.3172,63400.0
2006-09-12 12:20:00,103.77,103.94,103.7,103.92,82600.0,85.3336,85.4734,85.2761,85.457,82600.0
2006-09-12 12:30:00,103.93,104.1,103.92,104.02,43600.0,85.4652,85.605,85.457,85.5392,43600.0
2006-09-12 12:40:00,103.99,104.16,103.97,104.16,39200.0,85.5146,85.6544,85.4981,85.6544,39200.0
2006-09-12 12:50:00,104.12,104.35,104.12,104.28,48500.0,85.6215,85.8106,85.6215,85.753,48500.0
2006-09-12 13:00:00,104.28,104.38,104.13,104.19,47700.0,85.753,85.8353,85.6297,85.679,47700.0
2006-09-12 13:10:00,104.19,104.19,103.97,103.97,32000.0,85.679,85.679,85.4981,85.4981,32000.0
2006-09-12 13:20:00,103.97,104.14,103.94,104.06,51900.0,85.4981,85.6379,85.4734,85.5721,51900.0
2006-09-12 13:30:00,104.07,104.07,103.96,104.01,32400.0,85.5803,85.5803,85.4899,85.531,32400.0
2006-09-12 13:40:00,104.0,104.17,103.95,104.16,27800.0,85.5228,85.6626,85.4817,85.6544,27800.0
2006-09-12 13:50:00,104.16,104.17,104.01,104.12,20800.0,85.6544,85.6626,85.531,85.6215,20800.0
2006-09-12 14:00:00,104.12,104.13,104.06,104.1,26500.0,85.6215,85.6297,85.5721,85.605,26500.0
2006-09-12 14:10:00,104.1,104.22,104.07,104.22,30300.0,85.605,85.7037,85.5803,85.7037,30300.0
2006-09-12 14:20:00,104.22,104.53,104.17,104.51,52200.0,85.7037,85.9586,85.6626,85.9422,52200.0
2006-09-12 14:30:00,104.51,104.82,104.45,104.55,75900.0,85.9422,86.1971,85.8928,85.9751,75900.0
2006-09-12 14:40:00,104.52,104.6,104.39,104.5,70100.0,85.9504,86.0162,85.8435,85.9339,70100.0
2006-09-12 14:50:00,104.49,104.63,104.43,104.61,63200.0,85.9257,86.0408,85.8764,86.0244,63200.0
2006-09-12 15:00:00,104.61,104.61,104.32,104.43,71800.0,86.0244,86.0244,85.7859,85.8764,71800.0
2006-09-12 15:10:00,104.42,104.52,104.34,104.38,46000.0,85.8682,85.9504,85.8024,85.8353,46000.0
2006-09-12 15:20:00,104.38,104.53,104.38,104.53,57200.0,85.8353,85.9586,85.8353,85.9586,57200.0
2006-09-12 15:30:00,104.54,104.75,104.54,104.6,70200.0,85.9668,86.1395,85.9668,86.0162,70200.0
2006-09-12 15:40:00,104.6,104.86,104.59,104.75,95700.0,86.0162,86.23,86.008,86.1395,95700.0
2006-09-12 15:50:00,104.75,104.8,104.6,104.73,131200.0,86.1395,86.1806,86.0162,86.1231,131200.0
2006-09-13 09:30:00,104.79,105.5,104.54,104.56,123700.0,86.1724,86.7563,85.9668,85.9833,123700.0
2006-09-13 09:40:00,104.57,105.55,104.5,105.29,62200.0,85.9915,86.7974,85.9339,86.5836,62200.0
2006-09-13 09:50:00,105.28,107.0,105.21,106.54,192000.0,86.5754,87.9898,86.5178,87.6115,192000.0
2006-09-13 10:00:00,106.51,106.51,105.4,105.5,163900.0,87.5868,87.5868,86.674,86.7563,163900.0
2006-09-13 10:10:00,105.49,105.67,105.36,105.61,68500.0,86.7481,86.8961,86.6412,86.8467,68500.0
2006-09-13 10:20:00,105.6,106.29,105.54,106.1,56100.0,86.8385,87.4059,86.7892,87.2497,56100.0
2006-09-13 10:30:00,106.1,106.2,105.87,105.91,65900.0,87.2497,87.3319,87.0605,87.0934,65900.0
2006-09-13 10:40:00,105.92,105.99,105.49,105.97,79300.0,87.1017,87.1592,86.7481,87.1428,79300.0
2006-09-13 10:50:00,105.97,105.99,105.55,105.6,56100.0,87.1428,87.1592,86.7974,86.8385,56100.0
2006-09-13 11:00:00,105.59,105.93,105.49,105.88,81600.0,86.8303,87.1099,86.7481,87.0688,81600.0
2006-09-13 11:10:00,105.88,106.11,105.88,105.97,41400.0,87.0688,87.2579,87.0688,87.1428,41400.0
2006-09-13 11:20:00,105.97,106.26,105.94,106.25,53100.0,87.1428,87.3813,87.1181,87.373,53100.0
2006-09-13 11:30:00,106.37,106.5,106.19,106.42,56200.0,87.4717,87.5786,87.3237,87.5128,56200.0
2006-09-13 11:40:00,106.42,106.59,106.33,106.39,90000.0,87.5128,87.6526,87.4388,87.4882,90000.0
2006-09-13 11:50:00,106.39,106.54,106.21,106.48,49400.0,87.4882,87.6115,87.3401,87.5622,49400.0
2006-09-13 12:00:00,106.47,106.96,106.42,106.91,95300.0,87.5539,87.9569,87.5128,87.9158,95300.0
2006-09-13 12:10:00,106.92,107.22,106.87,107.22,80900.0,87.924,88.1707,87.8829,88.1707,80900.0
2006-09-13 12:20:00,107.25,107.3,107.03,107.16,69100.0,88.1954,88.2365,88.0145,88.1214,69100.0
2006-09-13 12:30:00,107.16,107.22,107.08,107.08,40400.0,88.1214,88.1707,88.0556,88.0556,40400.0
2006-09-13 12:40:00,107.1,107.15,107.0,107.03,30100.0,88.072,88.1131,87.9898,88.0145,30100.0
2006-09-13 12:50:00,107.03,107.04,106.69,106.69,76500.0,88.0145,88.0227,87.7349,87.7349,76500.0
2006-09-13 13:00:00,106.69,106.83,106.55,106.55,33100.0,87.7349,87.85,87.6197,87.6197,33100.0
2006-09-13 13:10:00,106.58,106.61,106.53,106.56,41000.0,87.6444,87.6691,87.6033,87.628,41000.0
2006-09-13 13:20:00,106.56,106.56,106.35,106.42,72700.0,87.628,87.628,87.4553,87.5128,72700.0
2006-09-13 13:30:00,106.41,106.67,106.36,106.65,52300.0,87.5046,87.7184,87.4635,87.702,52300.0
2006-09-13 13:40:00,106.65,106.65,106.44,106.55,36300.0,87.702,87.702,87.5293,87.6197,36300.0
2006-09-13 13:50:00,106.55,106.64,106.52,106.53,24200.0,87.6197,87.6937,87.5951,87.6033,24200.0
2006-09-13 14:00:00,106.53,106.69,106.5,106.52,37000.0,87.6033,87.7349,87.5786,87.5951,37000.0
2006-09-13 14:10:00,106.52,106.59,106.43,106.45,28200.0,87.5951,87.6526,87.521,87.5375,28200.0
2006-09-13 14:20:00,106.43,106.43,106.19,106.19,34900.0,87.521,87.521,87.3237,87.3237,34900.0
2006-09-13 14:30:00,106.2,106.2,106.02,106.05,41500.0,87.3319,87.3319,87.1839,87.2086,41500.0
2006-09-13 14:40:00,106.05,106.47,106.05,106.47,53300.0,87.2086,87.5539,87.2086,87.5539,53300.0
2006-09-13 14:50:00,106.46,106.74,106.4,106.65,47600.0,87.5457,87.776,87.4964,87.702,47600.0
2006-09-13 15:00:00,106.66,106.7,106.33,106.33,73900.0,87.7102,87.7431,87.4388,87.4388,73900.0
2006-09-13 15:10:00,106.34,106.47,106.27,106.4,83900.0,87.447,87.5539,87.3895,87.4964,83900.0
2006-09-13 15:20:00,106.37,106.46,106.32,106.38,44500.0,87.4717,87.5457,87.4306,87.4799,44500.0
2006-09-13 15:30:00,106.39,106.57,106.39,106.46,43100.0,87.4882,87.6362,87.4882,87.5457,43100.0
2006-09-13 15:40:00,106.47,106.6,106.29,106.55,62000.0,87.5539,87.6608,87.4059,87.6197,62000.0
2006-09-13 15:50:00,106.56,106.57,106.42,106.56,98500.0,87.628,87.6362,87.5128,87.628,98500.0
2006-09-14 09:30:00,106.5,106.51,105.11,105.18,74300.0,87.5786,87.5868,86.4356,86.4931,74300.0
2006-09-14 09:40:00,105.12,105.49,105.0,105.28,103700.0,86.4438,86.7481,86.3451,86.5754,103700.0
2006-09-14 09:50:00,105.28,105.42,104.75,104.95,81100.0,86.5754,86.6905,86.1395,86.304,81100.0
2006-09-14 10:00:00,104.92,105.18,104.82,105.18,68900.0,86.2793,86.4931,86.1971,86.4931,68900.0
2006-09-14 10:10:00,105.18,105.51,105.09,105.45,53700.0,86.4931,86.7645,86.4191,86.7152,53700.0
2006-09-14 10:20:00,105.5,105.78,105.47,105.71,52300.0,86.7563,86.9865,86.7316,86.929,52300.0
2006-09-14 10:30:00,105.7,105.78,105.51,105.51,46800.0,86.9207,86.9865,86.7645,86.7645,46800.0
2006-09-14 10:40:00,105.6,105.69,105.22,105.36,38500.0,86.8385,86.9125,86.526,86.6412,38500.0
2006-09-14 10:50:00,105.34,105.7,105.24,105.7,28800.0,86.6247,86.9207,86.5425,86.9207,28800.0
2006-09-14 11:00:00,105.64,105.8,105.44,105.47,34900.0,86.8714,87.003,86.7069,86.7316,34900.0
2006-09-14 11:10:00,105.41,105.96,105.32,105.84,63500.0,86.6823,87.1346,86.6083,87.0359,63500.0
2006-09-14 11:20:00,105.84,105.94,105.65,105.67,47900.0,87.0359,87.1181,86.8796,86.8961,47900.0
2006-09-14 11:30:00,105.64,105.67,105.4,105.54,36200.0,86.8714,86.8961,86.674,86.7892,36200.0
2006-09-14 11:40:00,105.54,105.54,105.28,105.36,28400.0,86.7892,86.7892,86.5754,86.6412,28400.0
2006-09-14 11:50:00,105.38,105.4,105.25,105.34,37700.0,86.6576,86.674,86.5507,86.6247,37700.0
2006-09-14 12:00:00,105.34,105.46,105.26,105.36,38400.0,86.6247,86.7234,86.5589,86.6412,38400.0
2006-09-14 12:10:00,105.32,105.49,105.15,105.21,36500.0,86.6083,86.7481,86.4685,86.5178,36500.0
2006-09-14 12:20:00,105.23,105.27,105.07,105.13,17100.0,86.5342,86.5671,86.4027,86.452,17100.0
2006-09-14 12:30:00,105.11,105.11,104.98,104.98,14000.0,86.4356,86.4356,86.3287,86.3287,14000.0
2006-09-14 12:40:00,104.97,105.14,104.92,105.14,21000.0,86.3204,86.4602,86.2793,86.4602,21000.0
2006-09-14 12:50:00,105.12,105.12,104.91,105.04,25400.0,86.4438,86.4438,86.2711,86.378,25400.0
2006-09-14 13:00:00,105.02,105.03,104.87,104.88,11600.0,86.3616,86.3698,86.2382,86.2464,11600.0
2006-09-14 13:10:00,104.88,105.07,104.88,104.91,34300.0,86.2464,86.4027,86.2464,86.2711,34300.0
2006-09-14 13:20:00,104.94,105.25,104.89,105.08,50800.0,86.2958,86.5507,86.2547,86.4109,50800.0
2006-09-14 13:30:00,105.11,105.23,104.99,105.15,50000.0,86.4356,86.5342,86.3369,86.4685,50000.0
2006-09-14 13:40:00,105.15,105.15,104.84,104.96,18700.0,86.4685,86.4685,86.2135,86.3122,18700.0
2006-09-14 13:50:00,104.96,105.25,104.96,105.19,26400.0,86.3122,86.5507,86.3122,86.5014,26400.0
2006-09-14 14:00:00,105.19,105.23,104.98,105.14,81800.0,86.5014,86.5342,86.3287,86.4602,81800.0
2006-09-14 14:10:00,105.18,105.22,105.0,105.03,39600.0,86.4931,86.526,86.3451,86.3698,39600.0
2006-09-14 14:20:00,105.04,105.24,105.0,105.2,27000.0,86.378,86.5425,86.3451,86.5096,27000.0
2006-09-14 14:30:00,105.2,105.21,104.79,104.83,105500.0,86.5096,86.5178,86.1724,86.2053,105500.0
2006-09-14 14:40:00,104.84,104.85,104.49,104.66,56000.0,86.2135,86.2218,85.9257,86.0655,56000.0
2006-09-14 14:50:00,104.65,105.04,104.65,104.96,53200.0,86.0573,86.378,86.0573,86.3122,53200.0
2006-09-14 15:00:00,104.94,105.05,104.75,105.03,73100.0,86.2958,86.3862,86.1395,86.3698,73100.0
2006-09-14 15:10:00,105.0,105.19,105.0,105.15,78200.0,86.3451,86.5014,86.3451,86.4685,78200.0
2006-09-14 15:20:00,105.15,105.2,104.92,104.98,56000.0,86.4685,86.5096,86.2793,86.3287,56000.0
2006-09-14 15:30:00,104.97,104.99,104.83,104.9,37700.0,86.3204,86.3369,86.2053,86.2629,37700.0
2006-09-14 15:40:00,104.9,105.02,104.9,105.02,47800.0,86.2629,86.3616,86.2629,86.3616,47800.0
2006-09-14 15:50:00,105.0,105.03,104.93,104.96,53700.0,86.3451,86.3698,86.2875,86.3122,53700.0
2006-09-15 09:30:00,105.8,106.77,105.51,105.77,442700.0,87.003,87.8006,86.7645,86.9783,442700.0
2006-09-15 09:40:00,105.71,105.8,105.17,105.32,67500.0,86.929,87.003,86.4849,86.6083,67500.0
2006-09-15 09:50:00,105.22,105.24,105.04,105.24,34700.0,86.526,86.5425,86.378,86.5425,34700.0
2006-09-15 10:00:00,105.24,105.35,104.8,104.94,43300.0,86.5425,86.6329,86.1806,86.2958,43300.0
2006-09-15 10:10:00,105.04,106.22,104.96,106.16,89400.0,86.378,87.3484,86.3122,87.299,89400.0
2006-09-15 10:20:00,106.15,106.55,106.15,106.46,57500.0,87.2908,87.6197,87.2908,87.5457,57500.0
2006-09-15 10:30:00,106.42,106.43,106.01,106.25,57400.0,87.5128,87.521,87.1757,87.373,57400.0
2006-09-15 10:40:00,106.21,106.34,106.08,106.17,25200.0,87.3401,87.447,87.2332,87.3072,25200.0
2006-09-15 10:50:00,106.14,106.4,105.99,106.4,30900.0,87.2826,87.4964,87.1592,87.4964,30900.0
2006-09-15 11:00:00,106.4,106.47,106.13,106.13,38000.0,87.4964,87.5539,87.2743,87.2743,38000.0
2006-09-15 11:10:00,106.13,106.15,105.58,105.58,52700.0,87.2743,87.2908,86.8221,86.8221,52700.0
2006-09-15 11:20:00,105.56,106.19,105.48,105.98,49900.0,86.8056,87.3237,86.7398,87.151,49900.0
2006-09-15 11:30:00,105.98,106.27,105.86,106.03,39800.0,87.151,87.3895,87.0523,87.1921,39800.0
2006-09-15 11:40:00,106.03,106.09,105.88,105.95,30400.0,87.1921,87.2415,87.0688,87.1263,30400.0
2006-09-15 11:50:00,105.95,106.01,105.8,105.97,35200.0,87.1263,87.1757,87.003,87.1428,35200.0
2006-09-15 12:00:00,105.97,105.97,105.6,105.86,58300.0,87.1428,87.1428,86.8385,87.0523,58300.0
2006-09-15 12:10:00,105.84,106.24,105.84,106.11,52200.0,87.0359,87.3648,87.0359,87.2579,52200.0
2006-09-15 12:20:00,106.11,106.11,105.84,106.0,32200.0,87.2579,87.2579,87.0359,87.1674,32200.0
2006-09-15 12:30:00,106.0,106.01,105.93,106.01,29200.0,87.1674,87.1757,87.1099,87.1757,29200.0
2006-09-15 12:40:00,106.0,106.1,105.87,105.87,65400.0,87.1674,87.2497,87.0605,87.0605,65400.0
2006-09-15 12:50:00,105.88,106.04,105.84,105.97,36800.0,87.0688,87.2003,87.0359,87.1428,36800.0
2006-09-15 13:00:00,106.01,106.31,105.99,106.31,35800.0,87.1757,87.4224,87.1592,87.4224,35800.0
2006-09-15 13:10:00,106.28,106.39,106.12,106.15,80600.0,87.3977,87.4882,87.2661,87.2908,80600.0
2006-09-15 13:20:00,106.12,106.37,106.09,106.29,38900.0,87.2661,87.4717,87.2415,87.4059,38900.0
2006-09-15 13:30:00,106.26,106.76,106.21,106.67,87500.0,87.3813,87.7924,87.3401,87.7184,87500.0
2006-09-15 13:40:00,106.68,106.84,106.55,106.56,73600.0,87.7266,87.8582,87.6197,87.628,73600.0
2006-09-15 13:50:00,106.55,106.61,106.2,106.21,44400.0,87.6197,87.6691,87.3319,87.3401,44400.0
2006-09-15 14:00:00,106.21,106.22,105.96,106.06,51800.0,87.3401,87.3484,87.1346,87.2168,51800.0
2006-09-15 14:10:00,106.05,106.29,106.02,106.03,25400.0,87.2086,87.4059,87.1839,87.1921,25400.0
2006-09-15 14:20:00,106.03,106.12,105.94,106.01,30700.0,87.1921,87.2661,87.1181,87.1757,30700.0
2006-09-15 14:30:00,106.01,106.15,106.0,106.04,38700.0,87.1757,87.2908,87.1674,87.2003,38700.0
2006-09-15 14:40:00,106.03,106.06,105.89,105.94,38300.0,87.1921,87.2168,87.077,87.1181,38300.0
2006-09-15 14:50:00,105.92,106.0,105.85,105.91,42500.0,87.1017,87.1674,87.0441,87.0934,42500.0
2006-09-15 15:00:00,105.95,106.06,105.75,105.75,60400.0,87.1263,87.2168,86.9619,86.9619,60400.0
2006-09-15 15:10:00,105.75,106.0,105.67,105.93,70700.0,86.9619,87.1674,86.8961,87.1099,70700.0
2006-09-15 15:20:00,105.93,106.02,105.86,105.93,49400.0,87.1099,87.1839,87.0523,87.1099,49400.0
2006-09-15 15:30:00,105.94,105.97,105.71,105.87,45200.0,87.1181,87.1428,86.929,87.0605,45200.0
2006-09-15 15:40:00,105.84,106.23,105.84,106.02,60600.0,87.0359,87.3566,87.0359,87.1839,60600.0
2006-09-15 15:50:00,106.03,106.04,105.83,105.89,93200.0,87.1921,87.2003,87.0276,87.077,93200.0
2006-09-18 09:30:00,106.5,107.5,106.4,106.91,143600.0,87.5786,88.4009,87.4964,87.9158,143600.0
2006-09-18 09:40:00,106.91,107.94,106.91,107.73,122500.0,87.9158,88.7628,87.9158,88.5901,122500.0
2006-09-18 09:50:00,107.73,107.75,107.3,107.4,65700.0,88.5901,88.6065,88.2365,88.3187,65700.0
2006-09-18 10:00:00,107.48,107.5,106.8,107.19,68900.0,88.3845,88.4009,87.8253,88.146,68900.0
2006-09-18 10:10:00,107.27,107.61,107.21,107.45,70600.0,88.2118,88.4914,88.1625,88.3598,70600.0
2006-09-18 10:20:00,107.42,108.07,107.41,108.03,65500.0,88.3352,88.8697,88.3269,88.8368,65500.0
2006-09-18 10:30:00,108.02,108.1,107.72,107.86,82600.0,88.8286,88.8943,88.5819,88.697,82600.0
2006-09-18 10:40:00,107.79,107.95,107.63,107.81,76600.0,88.6394,88.771,88.5079,88.6559,76600.0
2006-09-18 10:50:00,107.8,107.99,107.75,107.8,40500.0,88.6476,88.8039,88.6065,88.6476,40500.0
2006-09-18 11:00:00,107.82,107.95,107.76,107.95,43200.0,88.6641,88.771,88.6148,88.771,43200.0
2006-09-18 11:10:00,107.95,108.07,107.89,108.02,46100.0,88.771,88.8697,88.7217,88.8286,46100.0
2006-09-18 11:20:00,108.04,108.1,107.87,108.1,32300.0,88.845,88.8943,88.7052,88.8943,32300.0
2006-09-18 11:30:00,108.09,108.24,108.0,108.04,40500.0,88.8861,89.0095,88.8121,88.845,40500.0
2006-09-18 11:40:00,108.04,108.15,108.0,108.14,36700.0,88.845,88.9355,88.8121,88.9272,36700.0
2006-09-18 11:50:00,108.15,108.37,108.15,108.28,33600.0,88.9355,89.1164,88.9355,89.0424,33600.0
2006-09-18 12:00:00,108.28,108.41,108.19,108.37,47500.0,89.0424,89.1493,88.9684,89.1164,47500.0
2006-09-18 12:10:00,108.37,108.39,108.01,108.13,33600.0,89.1164,89.1328,88.8203,88.919,33600.0
2006-09-18 12:20:00,108.13,108.2,108.0,108.0,21800.0,88.919,88.9766,88.8121,88.8121,21800.0
2006-09-18 12:30:00,108.0,108.16,108.0,108.12,24300.0,88.8121,88.9437,88.8121,88.9108,24300.0
2006-09-18 12:40:00,108.15,108.43,108.14,108.26,30600.0,88.9355,89.1657,88.9272,89.0259,30600.0
2006-09-18 12:50:00,108.27,108.57,108.24,108.43,106000.0,89.0341,89.2808,89.0095,89.1657,106000.0
2006-09-18 13:00:00,108.43,108.51,108.27,108.31,26000.0,89.1657,89.2315,89.0341,89.067,26000.0
2006-09-18 13:10:00,108.37,108.7,108.28,108.55,35300.0,89.1164,89.3877,89.0424,89.2644,35300.0
2006-09-18 13:20:00,108.54,108.69,108.51,108.62,26800.0,89.2562,89.3795,89.2315,89.322,26800.0
2006-09-18 13:30:00,108.62,108.62,108.25,108.39,48300.0,89.322,89.322,89.0177,89.1328,48300.0
2006-09-18 13:40:00,108.39,108.39,107.97,108.11,64400.0,89.1328,89.1328,88.7874,88.9026,64400.0
2006-09-18 13:50:00,108.12,108.17,107.64,107.64,88400.0,88.9108,88.9519,88.5161,88.5161,88400.0
2006-09-18 14:00:00,107.65,107.65,107.12,107.16,83500.0,88.5243,88.5243,88.0885,88.1214,83500.0
2006-09-18 14:10:00,107.17,107.61,107.14,107.5,67100.0,88.1296,88.4914,88.1049,88.4009,67100.0
2006-09-18 14:20:00,107.51,107.62,107.4,107.48,43900.0,88.4092,88.4996,88.3187,88.3845,43900.0
2006-09-18 14:30:00,107.48,107.49,107.07,107.09,72300.0,88.3845,88.3927,88.0473,88.0638,72300.0
2006-09-18 14:40:00,107.06,107.23,107.02,107.08,49600.0,88.0391,88.1789,88.0062,88.0556,49600.0
2006-09-18 14:50:00,107.09,107.29,107.09,107.19,53300.0,88.0638,88.2283,88.0638,88.146,53300.0
2006-09-18 15:00:00,107.18,107.47,107.18,107.3,36800.0,88.1378,88.3763,88.1378,88.2365,36800.0
2006-09-18 15:10:00,107.32,107.32,107.08,107.1,59400.0,88.2529,88.2529,88.0556,88.072,59400.0
2006-09-18 15:20:00,107.11,107.53,107.02,107.45,58000.0,88.0802,88.4256,88.0062,88.3598,58000.0
2006-09-18 15:30:00,107.43,107.6,107.32,107.42,81500.0,88.3434,88.4832,88.2529,88.3352,81500.0
2006-09-18 15:40:00,107.42,107.58,107.4,107.51,72700.0,88.3352,88.4667,88.3187,88.4092,72700.0
2006-09-18 15:50:00,107.51,107.7,107.48,107.58,109800.0,88.4092,88.5654,88.3845,88.4667,109800.0
2006-09-19 09:30:00,107.65,108.48,107.62,107.75,134400.0,88.5243,89.2068,88.4996,88.6065,134400.0
2006-09-19 09:40:00,107.75,107.93,107.36,107.38,117100.0,88.6065,88.7546,88.2858,88.3023,117100.0
2006-09-19 09:50:00,107.38,107.59,107.3,107.52,90000.0,88.3023,88.475,88.2365,88.4174,90000.0
2006-09-19 10:00:00,107.47,107.79,107.44,107.55,44100.0,88.3763,88.6394,88.3516,88.4421,44100.0
2006-09-19 10:10:00,107.55,107.7,107.33,107.38,48100.0,88.4421,88.5654,88.2612,88.3023,48100.0
2006-09-19 10:20:00,107.38,107.45,107.27,107.45,107400.0,88.3023,88.3598,88.2118,88.3598,107400.0
2006-09-19 10:30:00,107.42,107.49,107.2,107.34,103300.0,88.3352,88.3927,88.1542,88.2694,103300.0
2006-09-19 10:40:00,107.33,107.53,107.19,107.2,70900.0,88.2612,88.4256,88.146,88.1542,70900.0
2006-09-19 10:50:00,107.2,107.22,106.73,106.73,54200.0,88.1542,88.1707,87.7677,87.7677,54200.0
2006-09-19 11:00:00,106.73,106.9,106.64,106.84,64900.0,87.7677,87.9075,87.6937,87.8582,64900.0
2006-09-19 11:10:00,106.85,106.87,106.66,106.77,38000.0,87.8664,87.8829,87.7102,87.8006,38000.0
2006-09-19 11:20:00,106.77,106.92,106.5,106.52,68500.0,87.8006,87.924,87.5786,87.5951,68500.0
2006-09-19 11:30:00,106.52,106.68,106.39,106.39,40500.0,87.5951,87.7266,87.4882,87.4882,40500.0
2006-09-19 11:40:00,106.4,106.4,106.06,106.28,56900.0,87.4964,87.4964,87.2168,87.3977,56900.0
2006-09-19 11:50:00,106.28,106.29,106.0,106.1,48100.0,87.3977,87.4059,87.1674,87.2497,48100.0
2006-09-19 12:00:00,106.13,106.21,105.96,106.01,40500.0,87.2743,87.3401,87.1346,87.1757,40500.0
2006-09-19 12:10:00,105.97,106.06,105.86,105.91,67500.0,87.1428,87.2168,87.0523,87.0934,67500.0
2006-09-19 12:20:00,105.91,106.14,105.9,106.02,50900.0,87.0934,87.2826,87.0852,87.1839,50900.0
2006-09-19 12:30:00,106.02,106.22,105.96,106.15,54800.0,87.1839,87.3484,87.1346,87.2908,54800.0
2006-09-19 12:40:00,106.15,106.35,106.12,106.3,41600.0,87.2908,87.4553,87.2661,87.4141,41600.0
2006-09-19 12:50:00,106.3,106.44,106.2,106.39,53500.0,87.4141,87.5293,87.3319,87.4882,53500.0
2006-09-19 13:00:00,106.39,106.39,106.19,106.2,52700.0,87.4882,87.4882,87.3237,87.3319,52700.0
2006-09-19 13:10:00,106.19,106.22,106.1,106.13,32300.0,87.3237,87.3484,87.2497,87.2743,32300.0
2006-09-19 13:20:00,106.11,106.35,106.09,106.23,11600.0,87.2579,87.4553,87.2415,87.3566,11600.0
2006-09-19 13:30:00,106.2,106.37,106.15,106.29,46900.0,87.3319,87.4717,87.2908,87.4059,46900.0
2006-09-19 13:40:00,106.24,106.5,106.18,106.4,42600.0,87.3648,87.5786,87.3155,87.4964,42600.0
2006-09-19 13:50:00,106.41,106.43,106.09,106.16,30500.0,87.5046,87.521,87.2415,87.299,30500.0
2006-09-19 14:00:00,106.16,106.64,106.15,106.43,29900.0,87.299,87.6937,87.2908,87.521,29900.0
2006-09-19 14:10:00,106.43,106.69,106.33,106.45,81700.0,87.521,87.7349,87.4388,87.5375,81700.0
2006-09-19 14:20:00,106.45,106.66,106.42,106.62,113000.0,87.5375,87.7102,87.5128,87.6773,113000.0
2006-09-19 14:30:00,106.63,106.88,106.56,106.72,52000.0,87.6855,87.8911,87.628,87.7595,52000.0
2006-09-19 14:40:00,106.75,106.75,106.39,106.51,46800.0,87.7842,87.7842,87.4882,87.5868,46800.0
2006-09-19 14:50:00,106.46,106.52,106.2,106.33,52800.0,87.5457,87.5951,87.3319,87.4388,52800.0
2006-09-19 15:00:00,106.32,106.5,106.09,106.48,64600.0,87.4306,87.5786,87.2415,87.5622,64600.0
2006-09-19 15:10:00,106.5,106.7,106.42,106.5,57000.0,87.5786,87.7431,87.5128,87.5786,57000.0
2006-09-19 15:20:00,106.48,106.49,106.24,106.45,38600.0,87.5622,87.5704,87.3648,87.5375,38600.0
2006-09-19 15:30:00,106.45,106.6,106.36,106.36,68900.0,87.5375,87.6608,87.4635,87.4635,68900.0
2006-09-19 15:40:00,106.36,106.68,106.34,106.61,54800.0,87.4635,87.7266,87.447,87.6691,54800.0
2006-09-19 15:50:00,106.62,106.86,106.61,106.83,97400.0,87.6773,87.8747,87.6691,87.85,97400.0
2006-09-20 09:30:00,107.7,108.38,107.7,107.96,87400.0,88.5654,89.1246,88.5654,88.7792,87400.0
2006-09-20 09:40:00,107.91,108.3,107.85,108.1,47200.0,88.7381,89.0588,88.6888,88.8943,47200.0
2006-09-20 09:50:00,108.1,108.14,107.75,107.89,155700.0,88.8943,88.9272,88.6065,88.7217,155700.0
2006-09-20 10:00:00,107.9,107.98,107.66,107.66,45400.0,88.7299,88.7957,88.5325,88.5325,45400.0
2006-09-20 10:10:00,107.69,108.03,107.65,107.88,65900.0,88.5572,88.8368,88.5243,88.7134,65900.0
2006-09-20 10:20:00,107.88,108.3,107.86,108.22,39400.0,88.7134,89.0588,88.697,88.993,39400.0
2006-09-20 10:30:00,108.21,108.32,107.95,107.99,78300.0,88.9848,89.0753,88.771,88.8039,78300.0
2006-09-20 10:40:00,107.98,108.07,107.75,107.91,50900.0,88.7957,88.8697,88.6065,88.7381,50900.0
2006-09-20 10:50:00,107.94,108.05,107.74,107.87,40100.0,88.7628,88.8532,88.5983,88.7052,40100.0
2006-09-20 11:00:00,107.88,107.98,107.85,107.93,36600.0,88.7134,88.7957,88.6888,88.7546,36600.0
2006-09-20 11:10:00,107.93,108.02,107.76,107.8,31800.0,88.7546,88.8286,88.6148,88.6476,31800.0
2006-09-20 11:20:00,107.78,108.13,107.78,108.13,51700.0,88.6312,88.919,88.6312,88.919,51700.0
2006-09-20 11:30:00,108.13,108.15,107.9,107.95,40200.0,88.919,88.9355,88.7299,88.771,40200.0
2006-09-20 11:40:00,107.98,107.98,107.83,107.87,25200.0,88.7957,88.7957,88.6723,88.7052,25200.0
2006-09-20 11:50:00,107.87,107.89,107.75,107.87,28500.0,88.7052,88.7217,88.6065,88.7052,28500.0
2006-09-20 12:00:00,107.84,107.93,107.77,107.79,39400.0,88.6805,88.7546,88.623,88.6394,39400.0
2006-09-20 12:10:00,107.79,107.88,107.75,107.85,53600.0,88.6394,88.7134,88.6065,88.6888,53600.0
2006-09-20 12:20:00,107.84,107.88,107.8,107.86,19600.0,88.6805,88.7134,88.6476,88.697,19600.0
2006-09-20 12:30:00,107.9,108.07,107.88,108.06,35200.0,88.7299,88.8697,88.7134,88.8615,35200.0
2006-09-20 12:40:00,108.09,108.17,107.87,107.9,36600.0,88.8861,88.9519,88.7052,88.7299,36600.0
2006-09-20 12:50:00,107.91,107.93,107.75,107.75,28700.0,88.7381,88.7546,88.6065,88.6065,28700.0
2006-09-20 13:00:00,107.73,107.73,107.12,107.25,56400.0,88.5901,88.5901,88.0885,88.1954,56400.0
2006-09-20 13:10:00,107.37,107.4,107.0,107.0,71700.0,88.294,88.3187,87.9898,87.9898,71700.0
2006-09-20 13:20:00,107.05,107.09,106.66,106.77,100800.0,88.0309,88.0638,87.7102,87.8006,100800.0
2006-09-20 13:30:00,106.78,107.15,106.7,107.09,32600.0,87.8089,88.1131,87.7431,88.0638,32600.0
2006-09-20 13:40:00,107.12,107.38,107.05,107.07,38000.0,88.0885,88.3023,88.0309,88.0473,38000.0
2006-09-20 13:50:00,107.2,107.39,107.03,107.1,33500.0,88.1542,88.3105,88.0145,88.072,33500.0
2006-09-20 14:00:00,107.15,107.64,107.1,107.41,39500.0,88.1131,88.5161,88.072,88.3269,39500.0
2006-09-20 14:10:00,107.39,107.48,107.08,107.15,51900.0,88.3105,88.3845,88.0556,88.1131,51900.0
2006-09-20 14:20:00,107.12,107.28,106.99,107.08,109400.0,88.0885,88.22,87.9816,88.0556,109400.0
2006-09-20 14:30:00,107.08,107.43,107.0,107.11,118500.0,88.0556,88.3434,87.9898,88.0802,118500.0
2006-09-20 14:40:00,107.11,107.32,107.0,107.1,64200.0,88.0802,88.2529,87.9898,88.072,64200.0
2006-09-20 14:50:00,107.07,107.21,107.03,107.16,87100.0,88.0473,88.1625,88.0145,88.1214,87100.0
2006-09-20 15:00:00,107.19,107.3,107.05,107.06,81000.0,88.146,88.2365,88.0309,88.0391,81000.0
2006-09-20 15:10:00,107.09,107.4,107.04,107.34,72200.0,88.0638,88.3187,88.0227,88.2694,72200.0
2006-09-20 15:20:00,107.34,107.66,107.27,107.66,91400.0,88.2694,88.5325,88.2118,88.5325,91400.0
2006-09-20 15:30:00,107.7,107.89,107.15,107.23,105700.0,88.5654,88.7217,88.1131,88.1789,105700.0
2006-09-20 15:40:00,107.23,107.5,107.14,107.47,152300.0,88.1789,88.4009,88.1049,88.3763,152300.0
2006-09-20 15:50:00,107.47,107.6,107.16,107.45,186900.0,88.3763,88.4832,88.1214,88.3598,186900.0
2006-09-21 09:30:00,109.49,109.65,107.13,107.25,430300.0,90.0374,90.169,88.0967,88.1954,430300.0
2006-09-21 09:40:00,107.25,107.37,105.33,105.77,509400.0,88.1954,88.294,86.6165,86.9783,509400.0
2006-09-21 09:50:00,105.51,106.33,104.6,106.33,379000.0,86.7645,87.4388,86.0162,87.4388,379000.0
2006-09-21 10:00:00,106.23,106.4,105.3,105.37,230200.0,87.3566,87.4964,86.5918,86.6494,230200.0
2006-09-21 10:10:00,105.53,106.15,105.38,105.82,184300.0,86.7809,87.2908,86.6576,87.0194,184300.0
2006-09-21 10:20:00,105.79,105.92,105.5,105.6,209100.0,86.9948,87.1017,86.7563,86.8385,209100.0
2006-09-21 10:30:00,105.61,105.73,105.25,105.45,139000.0,86.8467,86.9454,86.5507,86.7152,139000.0
2006-09-21 10:40:00,105.45,105.8,105.45,105.62,128000.0,86.7152,87.003,86.7152,86.855,128000.0
2006-09-21 10:50:00,105.64,105.8,105.2,105.56,110400.0,86.8714,87.003,86.5096,86.8056,110400.0
2006-09-21 11:00:00,105.54,106.45,105.5,106.38,145500.0,86.7892,87.5375,86.7563,87.4799,145500.0
2006-09-21 11:10:00,106.3,107.15,106.27,107.15,149600.0,87.4141,88.1131,87.3895,88.1131,149600.0
2006-09-21 11:20:00,107.06,107.6,106.85,107.11,166300.0,88.0391,88.4832,87.8664,88.0802,166300.0
2006-09-21 11:30:00,107.04,108.2,107.0,107.95,160500.0,88.0227,88.9766,87.9898,88.771,160500.0
2006-09-21 11:40:00,108.04,108.04,107.12,107.25,73500.0,88.845,88.845,88.0885,88.1954,73500.0
2006-09-21 11:50:00,107.36,107.7,107.3,107.68,60400.0,88.2858,88.5654,88.2365,88.549,60400.0
2006-09-21 12:00:00,107.64,107.68,106.89,107.0,164700.0,88.5161,88.549,87.8993,87.9898,164700.0
2006-09-21 12:10:00,107.0,107.12,106.81,106.81,70500.0,87.9898,88.0885,87.8335,87.8335,70500.0
2006-09-21 12:20:00,106.81,106.98,106.46,106.73,67300.0,87.8335,87.9733,87.5457,87.7677,67300.0
2006-09-21 12:30:00,106.83,106.91,106.68,106.75,37500.0,87.85,87.9158,87.7266,87.7842,37500.0
2006-09-21 12:40:00,106.75,106.82,106.01,106.01,72100.0,87.7842,87.8418,87.1757,87.1757,72100.0
2006-09-21 12:50:00,106.02,106.03,105.63,105.95,65700.0,87.1839,87.1921,86.8632,87.1263,65700.0
2006-09-21 13:00:00,105.95,106.2,105.75,105.81,52900.0,87.1263,87.3319,86.9619,87.0112,52900.0
2006-09-21 13:10:00,105.81,106.16,105.78,105.87,47800.0,87.0112,87.299,86.9865,87.0605,47800.0
2006-09-21 13:20:00,105.87,105.98,105.65,105.94,41000.0,87.0605,87.151,86.8796,87.1181,41000.0
2006-09-21 13:30:00,105.84,105.98,105.73,105.79,28500.0,87.0359,87.151,86.9454,86.9948,28500.0
2006-09-21 13:40:00,105.81,106.3,105.71,106.18,31500.0,87.0112,87.4141,86.929,87.3155,31500.0
2006-09-21 13:50:00,106.19,106.36,106.0,106.19,25500.0,87.3237,87.4635,87.1674,87.3237,25500.0
2006-09-21 14:00:00,106.16,106.17,105.73,105.84,43700.0,87.299,87.3072,86.9454,87.0359,43700.0
2006-09-21 14:10:00,105.93,106.14,105.82,106.02,53700.0,87.1099,87.2826,87.0194,87.1839,53700.0
2006-09-21 14:20:00,105.99,106.15,105.82,105.89,84000.0,87.1592,87.2908,87.0194,87.077,84000.0
2006-09-21 14:30:00,105.96,106.1,105.75,106.01,53200.0,87.1346,87.2497,86.9619,87.1757,53200.0
2006-09-21 14:40:00,105.97,106.05,105.86,106.0,53500.0,87.1428,87.2086,87.0523,87.1674,53500.0
2006-09-21 14:50:00,106.0,106.05,105.86,105.97,67400.0,87.1674,87.2086,87.0523,87.1428,67400.0
2006-09-21 15:00:00,105.97,106.17,105.85,105.94,107700.0,87.1428,87.3072,87.0441,87.1181,107700.0
2006-09-21 15:10:00,105.94,106.06,105.65,105.76,87100.0,87.1181,87.2168,86.8796,86.9701,87100.0
2006-09-21 15:20:00,105.76,105.78,105.48,105.63,83700.0,86.9701,86.9865,86.7398,86.8632,83700.0
2006-09-21 15:30:00,105.63,105.84,105.54,105.76,60900.0,86.8632,87.0359,86.7892,86.9701,60900.0
2006-09-21 15:40:00,105.75,106.1,105.67,106.03,105000.0,86.9619,87.2497,86.8961,87.1921,105000.0
2006-09-21 15:50:00,106.1,106.1,106.0,106.01,89000.0,87.2497,87.2497,87.1674,87.1757,89000.0
2006-09-22 09:30:00,106.6,107.1,106.2,106.25,103200.0,87.6608,88.072,87.3319,87.373,103200.0
2006-09-22 09:40:00,106.25,106.55,105.8,106.35,85500.0,87.373,87.6197,87.003,87.4553,85500.0
2006-09-22 09:50:00,106.36,106.44,106.07,106.42,42900.0,87.4635,87.5293,87.225,87.5128,42900.0
2006-09-22 10:00:00,106.43,106.43,106.11,106.26,145900.0,87.521,87.521,87.2579,87.3813,145900.0
2006-09-22 10:10:00,106.28,106.4,106.13,106.2,32500.0,87.3977,87.4964,87.2743,87.3319,32500.0
2006-09-22 10:20:00,106.2,106.35,106.01,106.1,33100.0,87.3319,87.4553,87.1757,87.2497,33100.0
2006-09-22 10:30:00,106.09,106.09,105.45,105.48,50400.0,87.2415,87.2415,86.7152,86.7398,50400.0
2006-09-22 10:40:00,105.43,105.59,105.38,105.56,29100.0,86.6987,86.8303,86.6576,86.8056,29100.0
2006-09-22 10:50:00,105.55,105.67,105.44,105.61,22800.0,86.7974,86.8961,86.7069,86.8467,22800.0
2006-09-22 11:00:00,105.61,106.07,105.61,106.04,31300.0,86.8467,87.225,86.8467,87.2003,31300.0
2006-09-22 11:10:00,106.03,106.15,105.81,105.95,28400.0,87.1921,87.2908,87.0112,87.1263,28400.0
2006-09-22 11:20:00,105.92,105.99,105.57,105.72,53100.0,87.1017,87.1592,86.8138,86.9372,53100.0
2006-09-22 11:30:00,105.72,106.08,105.7,106.08,61500.0,86.9372,87.2332,86.9207,87.2332,61500.0
2006-09-22 11:40:00,106.04,106.05,105.73,105.96,14800.0,87.2003,87.2086,86.9454,87.1346,14800.0
2006-09-22 11:50:00,105.93,106.15,105.81,105.85,25900.0,87.1099,87.2908,87.0112,87.0441,25900.0
2006-09-22 12:00:00,105.87,105.88,105.57,105.7,37800.0,87.0605,87.0688,86.8138,86.9207,37800.0
2006-09-22 12:10:00,105.66,105.73,105.56,105.7,15000.0,86.8879,86.9454,86.8056,86.9207,15000.0
2006-09-22 12:20:00,105.69,105.75,105.51,105.55,8400.0,86.9125,86.9619,86.7645,86.7974,8400.0
2006-09-22 12:30:00,105.56,105.56,105.1,105.11,57100.0,86.8056,86.8056,86.4273,86.4356,57100.0
2006-09-22 12:40:00,105.1,105.69,105.05,105.59,25000.0,86.4273,86.9125,86.3862,86.8303,25000.0
2006-09-22 12:50:00,105.57,105.57,105.25,105.35,23200.0,86.8138,86.8138,86.5507,86.6329,23200.0
2006-09-22 13:00:00,105.34,105.41,105.25,105.29,24400.0,86.6247,86.6823,86.5507,86.5836,24400.0
2006-09-22 13:10:00,105.25,105.3,105.08,105.19,51000.0,86.5507,86.5918,86.4109,86.5014,51000.0
2006-09-22 13:20:00,105.19,105.25,105.05,105.13,10300.0,86.5014,86.5507,86.3862,86.452,10300.0
2006-09-22 13:30:00,105.11,105.17,104.81,105.04,41900.0,86.4356,86.4849,86.1889,86.378,41900.0
2006-09-22 13:40:00,105.04,105.27,104.93,105.03,40700.0,86.378,86.5671,86.2875,86.3698,40700.0
2006-09-22 13:50:00,105.09,105.76,105.01,105.41,42800.0,86.4191,86.9701,86.3533,86.6823,42800.0
2006-09-22 14:00:00,105.38,105.7,105.38,105.64,38800.0,86.6576,86.9207,86.6576,86.8714,38800.0
2006-09-22 14:10:00,105.64,105.68,105.08,105.22,32700.0,86.8714,86.9043,86.4109,86.526,32700.0
2006-09-22 14:20:00,105.25,105.55,105.14,105.44,48900.0,86.5507,86.7974,86.4602,86.7069,48900.0
2006-09-22 14:30:00,105.41,105.51,105.15,105.44,36700.0,86.6823,86.7645,86.4685,86.7069,36700.0
2006-09-22 14:40:00,105.45,106.0,105.28,105.92,70800.0,86.7152,87.1674,86.5754,87.1017,70800.0
2006-09-22 14:50:00,105.91,106.02,105.64,105.7,74000.0,87.0934,87.1839,86.8714,86.9207,74000.0
2006-09-22 15:00:00,105.71,106.02,105.69,106.01,48500.0,86.929,87.1839,86.9125,87.1757,48500.0
2006-09-22 15:10:00,106.06,106.28,105.9,106.19,76700.0,87.2168,87.3977,87.0852,87.3237,76700.0
2006-09-22 15:20:00,106.2,106.21,105.89,106.06,38400.0,87.3319,87.3401,87.077,87.2168,38400.0
2006-09-22 15:30:00,106.04,106.15,105.66,105.75,37400.0,87.2003,87.2908,86.8879,86.9619,37400.0
2006-09-22 15:40:00,105.75,105.88,105.68,105.8,30300.0,86.9619,87.0688,86.9043,87.003,30300.0
2006-09-22 15:50:00,105.8,105.97,105.7,105.95,64400.0,87.003,87.1428,86.9207,87.1263,64400.0
2006-09-25 09:30:00,107.0,107.0,106.41,106.41,89300.0,87.9898,87.9898,87.5046,87.5046,89300.0
2006-09-25 09:40:00,106.42,106.5,105.6,105.6,83300.0,87.5128,87.5786,86.8385,86.8385,83300.0
2006-09-25 09:50:00,105.55,105.81,105.27,105.65,76000.0,86.7974,87.0112,86.5671,86.8796,76000.0
2006-09-25 10:00:00,105.66,106.39,105.51,106.04,93800.0,86.8879,87.4882,86.7645,87.2003,93800.0
2006-09-25 10:10:00,106.04,106.04,105.0,105.06,81500.0,87.2003,87.2003,86.3451,86.3945,81500.0
2006-09-25 10:20:00,105.13,105.47,105.0,105.17,49800.0,86.452,86.7316,86.3451,86.4849,49800.0
2006-09-25 10:30:00,105.18,105.24,104.66,104.88,84900.0,86.4931,86.5425,86.0655,86.2464,84900.0
2006-09-25 10:40:00,104.89,105.24,104.87,105.16,38500.0,86.2547,86.5425,86.2382,86.4767,38500.0
2006-09-25 10:50:00,105.13,105.65,105.13,105.26,107900.0,86.452,86.8796,86.452,86.5589,107900.0
2006-09-25 11:00:00,105.29,105.42,105.13,105.18,44200.0,86.5836,86.6905,86.452,86.4931,44200.0
2006-09-25 11:10:00,105.2,105.2,104.86,104.99,65500.0,86.5096,86.5096,86.23,86.3369,65500.0
2006-09-25 11:20:00,105.0,105.26,104.86,104.93,85800.0,86.3451,86.5589,86.23,86.2875,85800.0
2006-09-25 11:30:00,104.93,104.93,104.41,104.43,94500.0,86.2875,86.2875,85.8599,85.8764,94500.0
2006-09-25 11:40:00,104.43,104.46,104.2,104.25,69600.0,85.8764,85.9011,85.6872,85.7284,69600.0
2006-09-25 11:50:00,104.25,104.26,104.07,104.08,63200.0,85.7284,85.7366,85.5803,85.5886,63200.0
2006-09-25 12:00:00,104.08,104.22,103.79,104.22,73800.0,85.5886,85.7037,85.3501,85.7037,73800.0
2006-09-25 12:10:00,104.2,104.44,104.1,104.35,37500.0,85.6872,85.8846,85.605,85.8106,37500.0
2006-09-25 12:20:00,104.33,104.76,104.33,104.66,54300.0,85.7941,86.1478,85.7941,86.0655,54300.0
2006-09-25 12:30:00,104.6,105.17,104.59,104.92,61200.0,86.0162,86.4849,86.008,86.2793,61200.0
2006-09-25 12:40:00,104.89,104.89,104.57,104.65,24300.0,86.2547,86.2547,85.9915,86.0573,24300.0
2006-09-25 12:50:00,104.67,104.97,104.5,104.93,49500.0,86.0737,86.3204,85.9339,86.2875,49500.0
2006-09-25 13:00:00,104.95,105.16,104.77,104.98,52500.0,86.304,86.4767,86.156,86.3287,52500.0
2006-09-25 13:10:00,104.98,105.19,104.71,104.75,35600.0,86.3287,86.5014,86.1066,86.1395,35600.0
2006-09-25 13:20:00,104.71,104.8,104.6,104.67,36600.0,86.1066,86.1806,86.0162,86.0737,36600.0
2006-09-25 13:30:00,104.7,104.85,104.52,104.85,54300.0,86.0984,86.2218,85.9504,86.2218,54300.0
2006-09-25 13:40:00,104.83,105.02,104.83,105.0,46200.0,86.2053,86.3616,86.2053,86.3451,46200.0
2006-09-25 13:50:00,105.02,105.19,104.86,104.86,42100.0,86.3616,86.5014,86.23,86.23,42100.0
2006-09-25 14:00:00,104.87,105.12,104.81,105.06,48000.0,86.2382,86.4438,86.1889,86.3945,48000.0
2006-09-25 14:10:00,105.06,105.12,104.75,104.75,46000.0,86.3945,86.4438,86.1395,86.1395,46000.0
2006-09-25 14:20:00,104.75,105.07,104.72,104.8,35400.0,86.1395,86.4027,86.1149,86.1806,35400.0
2006-09-25 14:30:00,104.81,105.34,104.8,105.22,56400.0,86.1889,86.6247,86.1806,86.526,56400.0
2006-09-25 14:40:00,105.21,105.23,105.01,105.16,67600.0,86.5178,86.5342,86.3533,86.4767,67600.0
2006-09-25 14:50:00,105.16,105.7,105.06,105.53,86700.0,86.4767,86.9207,86.3945,86.7809,86700.0
2006-09-25 15:00:00,105.53,105.69,105.08,105.09,85700.0,86.7809,86.9125,86.4109,86.4191,85700.0
2006-09-25 15:10:00,105.09,105.49,105.01,105.33,56700.0,86.4191,86.7481,86.3533,86.6165,56700.0
2006-09-25 15:20:00,105.32,105.6,105.27,105.6,57900.0,86.6083,86.8385,86.5671,86.8385,57900.0
2006-09-25 15:30:00,105.6,105.71,105.3,105.3,59800.0,86.8385,86.929,86.5918,86.5918,59800.0
2006-09-25 15:40:00,105.28,105.51,105.24,105.46,67600.0,86.5754,86.7645,86.5425,86.7234,67600.0
2006-09-25 15:50:00,105.47,105.51,105.38,105.38,97900.0,86.7316,86.7645,86.6576,86.6576,97900.0
2006-09-26 09:30:00,105.95,106.49,105.74,106.23,100700.0,87.1263,87.5704,86.9536,87.3566,100700.0
2006-09-26 09:40:00,106.28,106.45,106.17,106.35,69100.0,87.3977,87.5375,87.3072,87.4553,69100.0
2006-09-26 09:50:00,106.31,106.72,106.29,106.72,106500.0,87.4224,87.7595,87.4059,87.7595,106500.0
2006-09-26 10:00:00,106.72,107.5,106.72,107.39,160300.0,87.7595,88.4009,87.7595,88.3105,160300.0
2006-09-26 10:10:00,107.32,107.39,107.02,107.19,69600.0,88.2529,88.3105,88.0062,88.146,69600.0
2006-09-26 10:20:00,107.2,107.31,107.09,107.17,57800.0,88.1542,88.2447,88.0638,88.1296,57800.0
2006-09-26 10:30:00,107.17,107.25,107.07,107.1,73300.0,88.1296,88.1954,88.0473,88.072,73300.0
2006-09-26 10:40:00,107.1,107.19,107.01,107.01,59100.0,88.072,88.146,87.998,87.998,59100.0
2006-09-26 10:50:00,107.01,107.24,106.75,107.18,77300.0,87.998,88.1871,87.7842,88.1378,77300.0
2006-09-26 11:00:00,107.17,107.5,107.16,107.35,76200.0,88.1296,88.4009,88.1214,88.2776,76200.0
2006-09-26 11:10:00,107.34,107.35,106.75,106.89,97700.0,88.2694,88.2776,87.7842,87.8993,97700.0
2006-09-26 11:20:00,106.85,107.19,106.83,107.06,49800.0,87.8664,88.146,87.85,88.0391,49800.0
2006-09-26 11:30:00,107.07,107.42,107.06,107.35,72900.0,88.0473,88.3352,88.0391,88.2776,72900.0
2006-09-26 11:40:00,107.39,107.4,106.92,107.13,61600.0,88.3105,88.3187,87.924,88.0967,61600.0
2006-09-26 11:50:00,107.11,107.3,106.9,107.04,49400.0,88.0802,88.2365,87.9075,88.0227,49400.0
2006-09-26 12:00:00,107.0,107.31,106.92,107.29,56100.0,87.9898,88.2447,87.924,88.2283,56100.0
2006-09-26 12:10:00,107.3,107.67,107.24,107.57,92500.0,88.2365,88.5407,88.1871,88.4585,92500.0
2006-09-26 12:20:00,107.56,107.62,107.42,107.57,23000.0,88.4503,88.4996,88.3352,88.4585,23000.0
2006-09-26 12:30:00,107.59,107.59,107.29,107.32,24100.0,88.475,88.475,88.2283,88.2529,24100.0
2006-09-26 12:40:00,107.32,107.5,107.27,107.34,49600.0,88.2529,88.4009,88.2118,88.2694,49600.0
2006-09-26 12:50:00,107.35,107.55,107.28,107.55,26800.0,88.2776,88.4421,88.22,88.4421,26800.0
2006-09-26 13:00:00,107.59,107.59,107.38,107.49,28600.0,88.475,88.475,88.3023,88.3927,28600.0
2006-09-26 13:10:00,107.49,107.66,107.46,107.63,26100.0,88.3927,88.5325,88.3681,88.5079,26100.0
2006-09-26 13:20:00,107.63,107.68,107.58,107.63,18300.0,88.5079,88.549,88.4667,88.5079,18300.0
2006-09-26 13:30:00,107.66,107.77,107.55,107.65,42300.0,88.5325,88.623,88.4421,88.5243,42300.0
2006-09-26 13:40:00,107.64,107.64,107.36,107.39,30700.0,88.5161,88.5161,88.2858,88.3105,30700.0
2006-09-26 13:50:00,107.39,107.59,107.29,107.36,44100.0,88.3105,88.475,88.2283,88.2858,44100.0
2006-09-26 14:00:00,107.33,107.74,107.33,107.58,48200.0,88.2612,88.5983,88.2612,88.4667,48200.0
2006-09-26 14:10:00,107.58,107.95,107.52,107.75,89200.0,88.4667,88.771,88.4174,88.6065,89200.0
2006-09-26 14:20:00,107.79,107.92,107.73,107.73,41800.0,88.6394,88.7463,88.5901,88.5901,41800.0
2006-09-26 14:30:00,107.78,108.03,107.78,107.87,202900.0,88.6312,88.8368,88.6312,88.7052,202900.0
2006-09-26 14:40:00,107.86,108.2,107.81,108.08,61000.0,88.697,88.9766,88.6559,88.8779,61000.0
2006-09-26 14:50:00,108.08,108.29,108.03,108.21,69900.0,88.8779,89.0506,88.8368,88.9848,69900.0
2006-09-26 15:00:00,108.19,108.22,108.0,108.05,50600.0,88.9684,88.993,88.8121,88.8532,50600.0
2006-09-26 15:10:00,108.11,108.57,108.07,108.54,166200.0,88.9026,89.2808,88.8697,89.2562,166200.0
2006-09-26 15:20:00,108.54,108.78,108.41,108.77,139000.0,89.2562,89.4535,89.1493,89.4453,139000.0
2006-09-26 15:30:00,108.79,109.5,108.79,109.44,274000.0,89.4618,90.0456,89.4618,89.9963,274000.0
2006-09-26 15:40:00,109.44,109.66,109.35,109.54,232100.0,89.9963,90.1772,89.9223,90.0785,232100.0
2006-09-26 15:50:00,109.55,109.69,109.47,109.57,254100.0,90.0867,90.2019,90.0209,90.1032,254100.0
2006-09-27 09:30:00,109.57,109.58,108.16,108.99,171600.0,90.1032,90.1114,88.9437,89.6262,171600.0
2006-09-27 09:40:00,108.99,109.6,108.91,109.29,110600.0,89.6262,90.1278,89.5604,89.8729,110600.0
2006-09-27 09:50:00,109.23,109.4,109.07,109.22,71100.0,89.8236,89.9634,89.692,89.8154,71100.0
2006-09-27 10:00:00,109.24,109.75,109.24,109.57,76800.0,89.8318,90.2512,89.8318,90.1032,76800.0
2006-09-27 10:10:00,109.57,109.66,109.11,109.35,160200.0,90.1032,90.1772,89.7249,89.9223,160200.0
2006-09-27 10:20:00,109.35,109.55,109.26,109.35,44200.0,89.9223,90.0867,89.8483,89.9223,44200.0
2006-09-27 10:30:00,109.32,109.85,109.32,109.55,54100.0,89.8976,90.3334,89.8976,90.0867,54100.0
2006-09-27 10:40:00,109.56,109.57,109.3,109.32,63500.0,90.095,90.1032,89.8811,89.8976,63500.0
2006-09-27 10:50:00,109.35,109.49,109.3,109.44,37600.0,89.9223,90.0374,89.8811,89.9963,37600.0
2006-09-27 11:00:00,109.44,109.64,109.2,109.51,47400.0,89.9963,90.1607,89.7989,90.0538,47400.0
2006-09-27 11:10:00,109.5,109.56,109.31,109.45,39100.0,90.0456,90.095,89.8894,90.0045,39100.0
2006-09-27 11:20:00,109.45,109.55,109.37,109.44,39200.0,90.0045,90.0867,89.9387,89.9963,39200.0
2006-09-27 11:30:00,109.44,109.74,109.42,109.57,47300.0,89.9963,90.243,89.9798,90.1032,47300.0
2006-09-27 11:40:00,109.56,109.67,109.45,109.66,46300.0,90.095,90.1854,90.0045,90.1772,46300.0
2006-09-27 11:50:00,109.65,109.75,109.5,109.7,33500.0,90.169,90.2512,90.0456,90.2101,33500.0
2006-09-27 12:00:00,109.73,109.88,109.54,109.54,47200.0,90.2348,90.3581,90.0785,90.0785,47200.0
2006-09-27 12:10:00,109.57,109.81,109.47,109.7,74500.0,90.1032,90.3005,90.0209,90.2101,74500.0
2006-09-27 12:20:00,109.67,109.77,109.5,109.5,39900.0,90.1854,90.2676,90.0456,90.0456,39900.0
2006-09-27 12:30:00,109.5,109.65,109.38,109.5,31700.0,90.0456,90.169,89.9469,90.0456,31700.0
2006-09-27 12:40:00,109.49,109.67,109.47,109.63,19900.0,90.0374,90.1854,90.0209,90.1525,19900.0
2006-09-27 12:50:00,109.63,109.72,109.5,109.63,35500.0,90.1525,90.2265,90.0456,90.1525,35500.0
2006-09-27 13:00:00,109.59,109.77,109.59,109.62,25700.0,90.1196,90.2676,90.1196,90.1443,25700.0
2006-09-27 13:10:00,109.64,109.68,109.49,109.68,35900.0,90.1607,90.1936,90.0374,90.1936,35900.0
2006-09-27 13:20:00,109.68,109.81,109.63,109.78,23000.0,90.1936,90.3005,90.1525,90.2759,23000.0
2006-09-27 13:30:00,109.74,109.75,109.44,109.53,40700.0,90.243,90.2512,89.9963,90.0703,40700.0
2006-09-27 13:40:00,109.53,109.69,109.49,109.69,42800.0,90.0703,90.2019,90.0374,90.2019,42800.0
2006-09-27 13:50:00,109.7,109.76,109.53,109.74,31800.0,90.2101,90.2594,90.0703,90.243,31800.0
2006-09-27 14:00:00,109.73,109.87,109.64,109.87,32900.0,90.2348,90.3499,90.1607,90.3499,32900.0
2006-09-27 14:10:00,109.86,109.9,109.5,109.52,43300.0,90.3417,90.3745,90.0456,90.0621,43300.0
2006-09-27 14:20:00,109.52,109.52,109.06,109.13,92100.0,90.0621,90.0621,89.6838,89.7414,92100.0
2006-09-27 14:30:00,109.12,109.53,109.02,109.52,108800.0,89.7331,90.0703,89.6509,90.0621,108800.0
2006-09-27 14:40:00,109.53,109.53,109.22,109.53,70600.0,90.0703,90.0703,89.8154,90.0703,70600.0
2006-09-27 14:50:00,109.52,109.66,109.32,109.65,70400.0,90.0621,90.1772,89.8976,90.169,70400.0
2006-09-27 15:00:00,109.67,109.79,109.56,109.56,57100.0,90.1854,90.2841,90.095,90.095,57100.0
2006-09-27 15:10:00,109.57,109.9,109.47,109.87,72400.0,90.1032,90.3745,90.0209,90.3499,72400.0
2006-09-27 15:20:00,109.87,109.93,109.78,109.91,70000.0,90.3499,90.3992,90.2759,90.3828,70000.0
2006-09-27 15:30:00,109.91,110.08,109.75,110.01,132300.0,90.3828,90.5226,90.2512,90.465,132300.0
2006-09-27 15:40:00,110.01,110.18,109.92,110.13,60000.0,90.465,90.6048,90.391,90.5637,60000.0
2006-09-27 15:50:00,110.13,110.21,110.07,110.09,131500.0,90.5637,90.6295,90.5143,90.5308,131500.0
2006-09-28 09:30:00,109.57,110.01,109.55,109.86,87400.0,90.1032,90.465,90.0867,90.3417,87400.0
2006-09-28 09:40:00,109.87,109.87,109.08,109.16,55400.0,90.3499,90.3499,89.7002,89.766,55400.0
2006-09-28 09:50:00,109.01,109.46,108.39,109.13,135700.0,89.6427,90.0127,89.1328,89.7414,135700.0
2006-09-28 10:00:00,109.07,109.4,108.77,109.1,41900.0,89.692,89.9634,89.4453,89.7167,41900.0
2006-09-28 10:10:00,109.11,109.84,109.05,109.84,58400.0,89.7249,90.3252,89.6756,90.3252,58400.0
2006-09-28 10:20:00,109.8,109.8,109.29,109.59,51200.0,90.2923,90.2923,89.8729,90.1196,51200.0
2006-09-28 10:30:00,109.68,109.7,109.25,109.37,21700.0,90.1936,90.2101,89.84,89.9387,21700.0
2006-09-28 10:40:00,109.42,109.5,109.18,109.2,35800.0,89.9798,90.0456,89.7825,89.7989,35800.0
2006-09-28 10:50:00,109.17,109.19,108.93,109.0,32200.0,89.7742,89.7907,89.5769,89.6344,32200.0
2006-09-28 11:00:00,108.99,109.3,108.96,109.23,38800.0,89.6262,89.8811,89.6016,89.8236,38800.0
2006-09-28 11:10:00,109.23,109.3,109.06,109.3,33600.0,89.8236,89.8811,89.6838,89.8811,33600.0
2006-09-28 11:20:00,109.3,109.58,109.26,109.4,40200.0,89.8811,90.1114,89.8483,89.9634,40200.0
2006-09-28 11:30:00,109.41,109.47,109.17,109.37,36100.0,89.9716,90.0209,89.7742,89.9387,36100.0
2006-09-28 11:40:00,109.33,109.33,108.98,109.01,24300.0,89.9058,89.9058,89.618,89.6427,24300.0
2006-09-28 11:50:00,109.01,109.05,108.97,109.03,48600.0,89.6427,89.6756,89.6098,89.6591,48600.0
2006-09-28 12:00:00,109.03,109.06,108.77,108.92,59900.0,89.6591,89.6838,89.4453,89.5687,59900.0
2006-09-28 12:10:00,108.86,109.16,108.63,109.16,59600.0,89.5193,89.766,89.3302,89.766,59600.0
2006-09-28 12:20:00,109.13,109.25,109.05,109.09,19900.0,89.7414,89.84,89.6756,89.7085,19900.0
2006-09-28 12:30:00,109.09,109.27,109.09,109.12,10700.0,89.7085,89.8565,89.7085,89.7331,10700.0
2006-09-28 12:40:00,109.12,109.12,109.03,109.04,20300.0,89.7331,89.7331,89.6591,89.6673,20300.0
2006-09-28 12:50:00,109.05,109.29,109.02,109.16,25200.0,89.6756,89.8729,89.6509,89.766,25200.0
2006-09-28 13:00:00,109.2,109.29,109.16,109.24,18400.0,89.7989,89.8729,89.766,89.8318,18400.0
2006-09-28 13:10:00,109.24,109.29,109.14,109.29,11500.0,89.8318,89.8729,89.7496,89.8729,11500.0
2006-09-28 13:20:00,109.29,109.6,109.29,109.4,50200.0,89.8729,90.1278,89.8729,89.9634,50200.0
2006-09-28 13:30:00,109.44,109.45,109.26,109.45,23900.0,89.9963,90.0045,89.8483,90.0045,23900.0
2006-09-28 13:40:00,109.43,109.54,109.31,109.43,16800.0,89.9881,90.0785,89.8894,89.9881,16800.0
2006-09-28 13:50:00,109.45,109.73,109.32,109.37,23800.0,90.0045,90.2348,89.8976,89.9387,23800.0
2006-09-28 14:00:00,109.37,109.54,109.36,109.52,14400.0,89.9387,90.0785,89.9305,90.0621,14400.0
2006-09-28 14:10:00,109.52,109.84,109.51,109.74,22400.0,90.0621,90.3252,90.0538,90.243,22400.0
2006-09-28 14:20:00,109.71,109.71,109.53,109.69,28500.0,90.2183,90.2183,90.0703,90.2019,28500.0
2006-09-28 14:30:00,109.7,109.7,109.43,109.45,26100.0,90.2101,90.2101,89.9881,90.0045,26100.0
2006-09-28 14:40:00,109.43,109.7,109.42,109.53,18900.0,89.9881,90.2101,89.9798,90.0703,18900.0
2006-09-28 14:50:00,109.52,109.64,109.4,109.64,25400.0,90.0621,90.1607,89.9634,90.1607,25400.0
2006-09-28 15:00:00,109.6,109.71,109.3,109.3,28400.0,90.1278,90.2183,89.8811,89.8811,28400.0
2006-09-28 15:10:00,109.31,109.37,109.26,109.26,18600.0,89.8894,89.9387,89.8483,89.8483,18600.0
2006-09-28 15:20:00,109.27,109.4,109.24,109.27,33500.0,89.8565,89.9634,89.8318,89.8565,33500.0
2006-09-28 15:30:00,109.29,109.5,109.23,109.48,55700.0,89.8729,90.0456,89.8236,90.0292,55700.0
2006-09-28 15:40:00,109.48,109.88,109.45,109.76,86200.0,90.0292,90.3581,90.0045,90.2594,86200.0
2006-09-28 15:50:00,109.76,109.8,109.57,109.57,133800.0,90.2594,90.2923,90.1032,90.1032,133800.0
2006-09-29 09:30:00,109.28,110.02,108.81,109.16,91100.0,89.8647,90.4732,89.4782,89.766,91100.0
2006-09-29 09:40:00,109.16,109.22,107.85,108.05,126400.0,89.766,89.8154,88.6888,88.8532,126400.0
2006-09-29 09:50:00,108.0,108.79,107.87,108.45,118100.0,88.8121,89.4618,88.7052,89.1822,118100.0
2006-09-29 10:00:00,108.53,108.91,108.25,108.4,95400.0,89.248,89.5604,89.0177,89.141,95400.0
2006-09-29 10:10:00,108.4,108.44,107.96,108.1,105000.0,89.141,89.1739,88.7792,88.8943,105000.0
2006-09-29 10:20:00,108.07,108.37,107.92,108.27,78100.0,88.8697,89.1164,88.7463,89.0341,78100.0
2006-09-29 10:30:00,108.27,108.61,108.2,108.2,82600.0,89.0341,89.3137,88.9766,88.9766,82600.0
2006-09-29 10:40:00,108.2,108.72,108.19,108.66,65000.0,88.9766,89.4042,88.9684,89.3549,65000.0
2006-09-29 10:50:00,108.68,108.87,108.5,108.78,33900.0,89.3713,89.5275,89.2233,89.4535,33900.0
2006-09-29 11:00:00,108.76,108.92,108.63,108.7,22400.0,89.4371,89.5687,89.3302,89.3877,22400.0
2006-09-29 11:10:00,108.71,108.77,108.6,108.65,21100.0,89.396,89.4453,89.3055,89.3466,21100.0
2006-09-29 11:20:00,108.65,108.65,108.23,108.3,42900.0,89.3466,89.3466,89.0013,89.0588,42900.0
2006-09-29 11:30:00,108.3,108.45,108.29,108.39,29400.0,89.0588,89.1822,89.0506,89.1328,29400.0
2006-09-29 11:40:00,108.44,108.54,108.34,108.49,45000.0,89.1739,89.2562,89.0917,89.2151,45000.0
2006-09-29 11:50:00,108.5,108.55,108.49,108.53,15500.0,89.2233,89.2644,89.2151,89.248,15500.0
2006-09-29 12:00:00,108.52,108.55,108.4,108.49,27600.0,89.2397,89.2644,89.141,89.2151,27600.0
2006-09-29 12:10:00,108.49,108.62,108.48,108.58,13400.0,89.2151,89.322,89.2068,89.2891,13400.0
2006-09-29 12:20:00,108.59,108.79,108.59,108.79,16000.0,89.2973,89.4618,89.2973,89.4618,16000.0
2006-09-29 12:30:00,108.81,108.99,108.5,108.52,54100.0,89.4782,89.6262,89.2233,89.2397,54100.0
2006-09-29 12:40:00,108.51,109.0,108.49,108.65,16700.0,89.2315,89.6344,89.2151,89.3466,16700.0
2006-09-29 12:50:00,108.6,108.67,108.56,108.58,9200.0,89.3055,89.3631,89.2726,89.2891,9200.0
2006-09-29 13:00:00,108.57,108.63,108.55,108.57,10800.0,89.2808,89.3302,89.2644,89.2808,10800.0
2006-09-29 13:10:00,108.6,108.8,108.56,108.8,17100.0,89.3055,89.47,89.2726,89.47,17100.0
2006-09-29 13:20:00,108.77,108.83,108.52,108.57,31500.0,89.4453,89.4947,89.2397,89.2808,31500.0
2006-09-29 13:30:00,108.54,108.63,108.41,108.45,19600.0,89.2562,89.3302,89.1493,89.1822,19600.0
2006-09-29 13:40:00,108.45,108.59,108.4,108.54,13700.0,89.1822,89.2973,89.141,89.2562,13700.0
2006-09-29 13:50:00,108.55,108.76,108.55,108.58,22300.0,89.2644,89.4371,89.2644,89.2891,22300.0
2006-09-29 14:00:00,108.59,108.76,108.59,108.71,25400.0,89.2973,89.4371,89.2973,89.396,25400.0
2006-09-29 14:10:00,108.7,108.73,108.63,108.69,17800.0,89.3877,89.4124,89.3302,89.3795,17800.0
2006-09-29 14:20:00,108.69,108.76,108.67,108.74,21600.0,89.3795,89.4371,89.3631,89.4206,21600.0
2006-09-29 14:30:00,108.76,108.79,108.66,108.78,17800.0,89.4371,89.4618,89.3549,89.4535,17800.0
2006-09-29 14:40:00,108.78,108.89,108.76,108.83,13700.0,89.4535,89.544,89.4371,89.4947,13700.0
2006-09-29 14:50:00,108.83,108.9,108.73,108.84,23700.0,89.4947,89.5522,89.4124,89.5029,23700.0
2006-09-29 15:00:00,108.84,108.9,108.78,108.79,19800.0,89.5029,89.5522,89.4535,89.4618,19800.0
2006-09-29 15:10:00,108.79,108.84,108.65,108.8,25200.0,89.4618,89.5029,89.3466,89.47,25200.0
2006-09-29 15:20:00,108.82,108.83,108.73,108.79,20000.0,89.4864,89.4947,89.4124,89.4618,20000.0
2006-09-29 15:30:00,108.78,108.87,108.66,108.66,33400.0,89.4535,89.5275,89.3549,89.3549,33400.0
2006-09-29 15:40:00,108.66,108.66,108.38,108.42,43500.0,89.3549,89.3549,89.1246,89.1575,43500.0
2006-09-29 15:50:00,108.42,108.8,108.42,108.62,101400.0,89.1575,89.47,89.1575,89.322,101400.0
2006-10-02 09:30:00,108.9,108.9,107.88,108.03,71700.0,89.5522,89.5522,88.7134,88.8368,71700.0
2006-10-02 09:40:00,108.09,108.57,107.77,108.05,46700.0,88.8861,89.2808,88.623,88.8532,46700.0
2006-10-02 09:50:00,108.05,108.29,108.0,108.26,28400.0,88.8532,89.0506,88.8121,89.0259,28400.0
2006-10-02 10:00:00,108.27,108.5,108.14,108.27,31000.0,89.0341,89.2233,88.9272,89.0341,31000.0
2006-10-02 10:10:00,108.24,108.42,108.23,108.4,21800.0,89.0095,89.1575,89.0013,89.141,21800.0
2006-10-02 10:20:00,108.39,108.49,108.24,108.49,14700.0,89.1328,89.2151,89.0095,89.2151,14700.0
2006-10-02 10:30:00,108.49,108.62,108.25,108.3,26800.0,89.2151,89.322,89.0177,89.0588,26800.0
2006-10-02 10:40:00,108.25,108.33,108.18,108.28,14300.0,89.0177,89.0835,88.9601,89.0424,14300.0
2006-10-02 10:50:00,108.28,108.39,108.22,108.31,22700.0,89.0424,89.1328,88.993,89.067,22700.0
2006-10-02 11:00:00,108.32,108.41,108.2,108.39,24200.0,89.0753,89.1493,88.9766,89.1328,24200.0
2006-10-02 11:10:00,108.36,108.44,108.34,108.44,15700.0,89.1082,89.1739,89.0917,89.1739,15700.0
2006-10-02 11:20:00,108.43,108.56,108.4,108.56,16700.0,89.1657,89.2726,89.141,89.2726,16700.0
2006-10-02 11:30:00,108.54,109.13,108.54,109.04,60000.0,89.2562,89.7414,89.2562,89.6673,60000.0
2006-10-02 11:40:00,109.04,109.12,108.97,108.98,23200.0,89.6673,89.7331,89.6098,89.618,23200.0
2006-10-02 11:50:00,109.0,109.02,108.9,108.93,15300.0,89.6344,89.6509,89.5522,89.5769,15300.0
2006-10-02 12:00:00,108.87,109.0,108.72,108.75,17400.0,89.5275,89.6344,89.4042,89.4289,17400.0
2006-10-02 12:10:00,108.75,108.85,108.7,108.83,20500.0,89.4289,89.5111,89.3877,89.4947,20500.0
2006-10-02 12:20:00,108.79,109.04,108.77,108.85,58400.0,89.4618,89.6673,89.4453,89.5111,58400.0
2006-10-02 12:30:00,108.85,108.86,108.74,108.79,13000.0,89.5111,89.5193,89.4206,89.4618,13000.0
2006-10-02 12:40:00,108.83,109.02,108.83,108.94,20500.0,89.4947,89.6509,89.4947,89.5851,20500.0
2006-10-02 12:50:00,109.01,109.02,108.79,108.84,35700.0,89.6427,89.6509,89.4618,89.5029,35700.0
2006-10-02 13:00:00,108.83,108.86,108.78,108.83,18800.0,89.4947,89.5193,89.4535,89.4947,18800.0
2006-10-02 13:10:00,108.83,108.84,108.71,108.74,25200.0,89.4947,89.5029,89.396,89.4206,25200.0
2006-10-02 13:20:00,108.72,108.77,108.65,108.77,32100.0,89.4042,89.4453,89.3466,89.4453,32100.0
2006-10-02 13:30:00,108.77,108.81,108.71,108.72,18800.0,89.4453,89.4782,89.396,89.4042,18800.0
2006-10-02 13:40:00,108.7,108.73,108.38,108.42,20400.0,89.3877,89.4124,89.1246,89.1575,20400.0
2006-10-02 13:50:00,108.41,108.52,108.21,108.29,25100.0,89.1493,89.2397,88.9848,89.0506,25100.0
2006-10-02 14:00:00,108.29,108.34,108.21,108.32,18400.0,89.0506,89.0917,88.9848,89.0753,18400.0
2006-10-02 14:10:00,108.32,108.62,108.27,108.62,24800.0,89.0753,89.322,89.0341,89.322,24800.0
2006-10-02 14:20:00,108.62,108.65,108.44,108.62,28200.0,89.322,89.3466,89.1739,89.322,28200.0
2006-10-02 14:30:00,108.62,108.66,108.41,108.42,37200.0,89.322,89.3549,89.1493,89.1575,37200.0
2006-10-02 14:40:00,108.48,108.57,108.39,108.53,21100.0,89.2068,89.2808,89.1328,89.248,21100.0
2006-10-02 14:50:00,108.53,108.53,108.3,108.51,30000.0,89.248,89.248,89.0588,89.2315,30000.0
2006-10-02 15:00:00,108.5,108.74,108.42,108.42,20900.0,89.2233,89.4206,89.1575,89.1575,20900.0
2006-10-02 15:10:00,108.42,108.47,108.19,108.44,35900.0,89.1575,89.1986,88.9684,89.1739,35900.0
2006-10-02 15:20:00,108.44,108.57,108.33,108.57,27200.0,89.1739,89.2808,89.0835,89.2808,27200.0
2006-10-02 15:30:00,108.57,108.67,108.53,108.53,25200.0,89.2808,89.3631,89.248,89.248,25200.0
2006-10-02 15:40:00,108.5,108.57,108.33,108.38,31500.0,89.2233,89.2808,89.0835,89.1246,31500.0
2006-10-02 15:50:00,108.36,108.48,108.34,108.39,47900.0,89.1082,89.2068,89.0917,89.1328,47900.0
2006-10-03 09:30:00,108.0,108.4,107.37,107.49,46800.0,88.8121,89.141,88.294,88.3927,46800.0
2006-10-03 09:40:00,107.48,108.16,107.41,107.93,63600.0,88.3845,88.9437,88.3269,88.7546,63600.0
2006-10-03 09:50:00,107.9,108.33,107.76,108.29,44500.0,88.7299,89.0835,88.6148,89.0506,44500.0
2006-10-03 10:00:00,108.29,108.33,107.92,108.27,25600.0,89.0506,89.0835,88.7463,89.0341,25600.0
2006-10-03 10:10:00,108.26,108.44,107.99,108.41,38300.0,89.0259,89.1739,88.8039,89.1493,38300.0
2006-10-03 10:20:00,108.42,108.6,108.18,108.47,27600.0,89.1575,89.3055,88.9601,89.1986,27600.0
2006-10-03 10:30:00,108.46,108.65,108.32,108.39,33500.0,89.1904,89.3466,89.0753,89.1328,33500.0
2006-10-03 10:40:00,108.41,108.47,108.08,108.13,24200.0,89.1493,89.1986,88.8779,88.919,24200.0
2006-10-03 10:50:00,108.1,108.22,108.07,108.18,16800.0,88.8943,88.993,88.8697,88.9601,16800.0
2006-10-03 11:00:00,108.18,108.3,108.13,108.25,20400.0,88.9601,89.0588,88.919,89.0177,20400.0
2006-10-03 11:10:00,108.24,108.81,108.19,108.81,36800.0,89.0095,89.4782,88.9684,89.4782,36800.0
2006-10-03 11:20:00,108.77,109.47,108.74,109.36,84900.0,89.4453,90.0209,89.4206,89.9305,84900.0
2006-10-03 11:30:00,109.31,109.79,109.31,109.71,81200.0,89.8894,90.2841,89.8894,90.2183,81200.0
2006-10-03 11:40:00,109.74,109.79,109.34,109.4,58600.0,90.243,90.2841,89.914,89.9634,58600.0
2006-10-03 11:50:00,109.38,109.45,109.19,109.3,66200.0,89.9469,90.0045,89.7907,89.8811,66200.0
2006-10-03 12:00:00,109.3,109.55,109.06,109.43,44100.0,89.8811,90.0867,89.6838,89.9881,44100.0
2006-10-03 12:10:00,109.44,109.75,109.43,109.59,70200.0,89.9963,90.2512,89.9881,90.1196,70200.0
2006-10-03 12:20:00,109.59,109.7,109.39,109.44,26500.0,90.1196,90.2101,89.9552,89.9963,26500.0
2006-10-03 12:30:00,109.44,109.54,109.11,109.12,54000.0,89.9963,90.0785,89.7249,89.7331,54000.0
2006-10-03 12:40:00,109.14,109.35,109.11,109.23,35800.0,89.7496,89.9223,89.7249,89.8236,35800.0
2006-10-03 12:50:00,109.25,109.66,109.16,109.65,30300.0,89.84,90.1772,89.766,90.169,30300.0
2006-10-03 13:00:00,109.68,109.75,109.24,109.24,31700.0,90.1936,90.2512,89.8318,89.8318,31700.0
2006-10-03 13:10:00,109.29,109.46,109.27,109.39,18900.0,89.8729,90.0127,89.8565,89.9552,18900.0
2006-10-03 13:20:00,109.33,109.38,109.13,109.14,20500.0,89.9058,89.9469,89.7414,89.7496,20500.0
2006-10-03 13:30:00,109.13,109.19,109.02,109.05,37700.0,89.7414,89.7907,89.6509,89.6756,37700.0
2006-10-03 13:40:00,109.06,109.27,109.06,109.15,12300.0,89.6838,89.8565,89.6838,89.7578,12300.0
2006-10-03 13:50:00,109.16,109.26,109.12,109.15,14600.0,89.766,89.8483,89.7331,89.7578,14600.0
2006-10-03 14:00:00,109.09,109.53,109.09,109.41,33800.0,89.7085,90.0703,89.7085,89.9716,33800.0
2006-10-03 14:10:00,109.37,109.79,109.3,109.79,33600.0,89.9387,90.2841,89.8811,90.2841,33600.0
2006-10-03 14:20:00,109.78,109.79,109.42,109.6,60700.0,90.2759,90.2841,89.9798,90.1278,60700.0
2006-10-03 14:30:00,109.59,109.87,109.53,109.83,61800.0,90.1196,90.3499,90.0703,90.317,61800.0
2006-10-03 14:40:00,109.79,110.02,109.7,109.79,83400.0,90.2841,90.4732,90.2101,90.2841,83400.0
2006-10-03 14:50:00,109.8,109.91,109.45,109.49,42100.0,90.2923,90.3828,90.0045,90.0374,42100.0
2006-10-03 15:00:00,109.47,109.94,109.45,109.6,83900.0,90.0209,90.4074,90.0045,90.1278,83900.0
2006-10-03 15:10:00,109.57,109.62,109.38,109.48,30800.0,90.1032,90.1443,89.9469,90.0292,30800.0
2006-10-03 15:20:00,109.45,109.85,109.45,109.62,79600.0,90.0045,90.3334,90.0045,90.1443,79600.0
2006-10-03 15:30:00,109.62,109.81,109.54,109.67,38300.0,90.1443,90.3005,90.0785,90.1854,38300.0
2006-10-03 15:40:00,109.65,109.72,109.49,109.71,49300.0,90.169,90.2265,90.0374,90.2183,49300.0
2006-10-03 15:50:00,109.71,109.71,109.45,109.6,61700.0,90.2183,90.2183,90.0045,90.1278,61700.0
2006-10-04 09:30:00,109.4,109.73,108.89,109.63,47900.0,89.9634,90.2348,89.544,90.1525,47900.0
2006-10-04 09:40:00,109.63,109.67,108.74,108.74,60200.0,90.1525,90.1854,89.4206,89.4206,60200.0
2006-10-04 09:50:00,108.73,108.79,108.47,108.55,38600.0,89.4124,89.4618,89.1986,89.2644,38600.0
2006-10-04 10:00:00,108.63,108.75,108.17,108.64,61000.0,89.3302,89.4289,88.9519,89.3384,61000.0
2006-10-04 10:10:00,108.63,109.09,108.53,109.05,58600.0,89.3302,89.7085,89.248,89.6756,58600.0
2006-10-04 10:20:00,109.09,109.37,109.06,109.33,25100.0,89.7085,89.9387,89.6838,89.9058,25100.0
2006-10-04 10:30:00,109.33,109.54,109.32,109.41,34400.0,89.9058,90.0785,89.8976,89.9716,34400.0
2006-10-04 10:40:00,109.42,109.93,109.28,109.78,45800.0,89.9798,90.3992,89.8647,90.2759,45800.0
2006-10-04 10:50:00,109.79,109.88,109.66,109.82,55600.0,90.2841,90.3581,90.1772,90.3088,55600.0
2006-10-04 11:00:00,109.83,110.0,109.65,109.83,45800.0,90.317,90.4568,90.169,90.317,45800.0
2006-10-04 11:10:00,109.78,110.06,109.78,109.97,38400.0,90.2759,90.5061,90.2759,90.4321,38400.0
2006-10-04 11:20:00,109.97,110.16,109.86,110.14,36300.0,90.4321,90.5884,90.3417,90.5719,36300.0
2006-10-04 11:30:00,110.14,110.24,109.92,109.98,29100.0,90.5719,90.6541,90.391,90.4403,29100.0
2006-10-04 11:40:00,110.0,110.16,109.91,110.15,21100.0,90.4568,90.5884,90.3828,90.5801,21100.0
2006-10-04 11:50:00,110.16,110.51,110.05,110.44,61100.0,90.5884,90.8762,90.4979,90.8186,61100.0
2006-10-04 12:00:00,110.43,110.49,110.31,110.35,60600.0,90.8104,90.8597,90.7117,90.7446,60600.0
2006-10-04 12:10:00,110.35,110.81,110.32,110.73,91500.0,90.7446,91.1229,90.7199,91.0571,91500.0
2006-10-04 12:20:00,110.74,110.85,110.57,110.71,54900.0,91.0653,91.1558,90.9255,91.0406,54900.0
2006-10-04 12:30:00,110.7,110.92,110.59,110.91,50100.0,91.0324,91.2133,90.942,91.2051,50100.0
2006-10-04 12:40:00,110.92,111.13,110.92,110.98,63200.0,91.2133,91.386,91.2133,91.2627,63200.0
2006-10-04 12:50:00,111.0,111.11,110.85,110.86,38700.0,91.2791,91.3696,91.1558,91.164,38700.0
2006-10-04 13:00:00,110.85,110.91,110.51,110.53,32400.0,91.1558,91.2051,90.8762,90.8926,32400.0
2006-10-04 13:10:00,110.53,110.8,110.53,110.75,36400.0,90.8926,91.1147,90.8926,91.0735,36400.0
2006-10-04 13:20:00,110.77,110.83,110.41,110.82,40100.0,91.09,91.1393,90.7939,91.1311,40100.0
2006-10-04 13:30:00,110.82,111.53,110.82,111.26,83000.0,91.1311,91.715,91.1311,91.4929,83000.0
2006-10-04 13:40:00,111.26,111.27,110.67,110.71,139300.0,91.4929,91.5011,91.0077,91.0406,139300.0
2006-10-04 13:50:00,110.71,110.9,110.71,110.88,49100.0,91.0406,91.1969,91.0406,91.1804,49100.0
2006-10-04 14:00:00,110.86,110.93,110.71,110.93,34400.0,91.164,91.2216,91.0406,91.2216,34400.0
2006-10-04 14:10:00,110.95,111.24,110.91,111.22,56400.0,91.238,91.4765,91.2051,91.46,56400.0
2006-10-04 14:20:00,111.24,111.42,111.17,111.4,67500.0,91.4765,91.6245,91.4189,91.6081,67500.0
2006-10-04 14:30:00,111.38,111.87,111.36,111.81,99400.0,91.5916,91.9945,91.5752,91.9452,99400.0
2006-10-04 14:40:00,111.8,111.85,111.54,111.84,70700.0,91.937,91.9781,91.7232,91.9699,70700.0
2006-10-04 14:50:00,111.84,111.84,111.55,111.66,38500.0,91.9699,91.9699,91.7314,91.8219,38500.0
2006-10-04 15:00:00,111.67,111.7,111.36,111.36,58700.0,91.8301,91.8548,91.5752,91.5752,58700.0
2006-10-04 15:10:00,111.36,111.52,111.26,111.38,110400.0,91.5752,91.7067,91.4929,91.5916,110400.0
2006-10-04 15:20:00,111.4,111.62,111.39,111.5,83600.0,91.6081,91.789,91.5998,91.6903,83600.0
2006-10-04 15:30:00,111.51,111.62,111.41,111.43,58200.0,91.6985,91.789,91.6163,91.6327,58200.0
2006-10-04 15:40:00,111.45,111.87,111.42,111.85,87200.0,91.6492,91.9945,91.6245,91.9781,87200.0
2006-10-04 15:50:00,111.85,111.9,111.43,111.57,119600.0,91.9781,92.0192,91.6327,91.7478,119600.0
2006-10-05 09:30:00,111.4,111.58,110.83,110.86,85200.0,91.6081,91.7561,91.1393,91.164,85200.0
2006-10-05 09:40:00,110.87,111.62,110.77,111.44,55000.0,91.1722,91.789,91.09,91.6409,55000.0
2006-10-05 09:50:00,111.32,111.82,111.17,111.45,35600.0,91.5423,91.9534,91.4189,91.6492,35600.0
2006-10-05 10:00:00,111.43,111.89,111.04,111.19,58200.0,91.6327,92.011,91.312,91.4354,58200.0
2006-10-05 10:10:00,111.11,111.47,111.11,111.23,45200.0,91.3696,91.6656,91.3696,91.4683,45200.0
2006-10-05 10:20:00,111.21,111.44,111.09,111.35,41600.0,91.4518,91.6409,91.3531,91.5669,41600.0
2006-10-05 10:30:00,111.37,111.46,111.17,111.19,35400.0,91.5834,91.6574,91.4189,91.4354,35400.0
2006-10-05 10:40:00,111.18,111.46,111.13,111.32,37400.0,91.4271,91.6574,91.386,91.5423,37400.0
2006-10-05 10:50:00,111.31,111.86,111.31,111.84,51500.0,91.534,91.9863,91.534,91.9699,51500.0
2006-10-05 11:00:00,111.85,112.3,111.75,112.24,86800.0,91.9781,92.3482,91.8959,92.2988,86800.0
2006-10-05 11:10:00,112.24,112.81,112.12,112.67,139400.0,92.2988,92.7675,92.2001,92.6524,139400.0
2006-10-05 11:20:00,112.71,112.84,112.61,112.62,95700.0,92.6853,92.7922,92.6031,92.6113,95700.0
2006-10-05 11:30:00,112.63,112.99,112.6,112.8,77900.0,92.6195,92.9156,92.5949,92.7593,77900.0
2006-10-05 11:40:00,112.8,113.08,112.69,112.95,84600.0,92.7593,92.9896,92.6689,92.8827,84600.0
2006-10-05 11:50:00,112.94,113.41,112.94,113.37,73100.0,92.8744,93.2609,92.8744,93.2281,73100.0
2006-10-05 12:00:00,113.4,113.43,112.94,113.0,54200.0,93.2527,93.2774,92.8744,92.9238,54200.0
2006-10-05 12:10:00,113.0,113.22,112.78,113.22,32600.0,92.9238,93.1047,92.7429,93.1047,32600.0
2006-10-05 12:20:00,113.21,113.21,112.99,113.05,32800.0,93.0965,93.0965,92.9156,92.9649,32800.0
2006-10-05 12:30:00,113.04,113.15,112.8,112.86,42100.0,92.9567,93.0471,92.7593,92.8087,42100.0
2006-10-05 12:40:00,112.86,113.23,112.85,113.02,35000.0,92.8087,93.1129,92.8004,92.9402,35000.0
2006-10-05 12:50:00,112.99,113.13,112.95,112.99,19200.0,92.9156,93.0307,92.8827,92.9156,19200.0
2006-10-05 13:00:00,113.0,113.14,113.0,113.05,23900.0,92.9238,93.0389,92.9238,92.9649,23900.0
2006-10-05 13:10:00,113.06,113.21,113.04,113.16,20800.0,92.9731,93.0965,92.9567,93.0554,20800.0
2006-10-05 13:20:00,113.17,113.25,112.9,112.9,24800.0,93.0636,93.1294,92.8416,92.8416,24800.0
2006-10-05 13:30:00,112.91,112.91,112.73,112.78,31800.0,92.8498,92.8498,92.7018,92.7429,31800.0
2006-10-05 13:40:00,112.76,113.04,112.75,112.95,26900.0,92.7264,92.9567,92.7182,92.8827,26900.0
2006-10-05 13:50:00,112.97,113.0,112.79,112.84,21300.0,92.8991,92.9238,92.7511,92.7922,21300.0
2006-10-05 14:00:00,112.85,112.85,112.6,112.63,15700.0,92.8004,92.8004,92.5949,92.6195,15700.0
2006-10-05 14:10:00,112.63,112.83,112.62,112.79,22400.0,92.6195,92.784,92.6113,92.7511,22400.0
2006-10-05 14:20:00,112.79,112.98,112.68,112.91,18700.0,92.7511,92.9073,92.6606,92.8498,18700.0
2006-10-05 14:30:00,112.92,113.14,112.92,113.0,18500.0,92.858,93.0389,92.858,92.9238,18500.0
2006-10-05 14:40:00,113.01,113.08,112.89,112.95,19400.0,92.932,92.9896,92.8333,92.8827,19400.0
2006-10-05 14:50:00,112.94,113.22,112.94,113.21,20000.0,92.8744,93.1047,92.8744,93.0965,20000.0
2006-10-05 15:00:00,113.2,113.2,112.98,113.04,34100.0,93.0883,93.0883,92.9073,92.9567,34100.0
2006-10-05 15:10:00,113.04,113.27,113.04,113.12,36100.0,92.9567,93.1458,92.9567,93.0225,36100.0
2006-10-05 15:20:00,113.1,113.2,113.04,113.17,29100.0,93.006,93.0883,92.9567,93.0636,29100.0
2006-10-05 15:30:00,113.19,113.24,113.05,113.06,39100.0,93.08,93.1211,92.9649,92.9731,39100.0
2006-10-05 15:40:00,113.06,113.1,112.97,113.01,44100.0,92.9731,93.006,92.8991,92.932,44100.0
2006-10-05 15:50:00,113.03,113.04,112.89,112.9,68700.0,92.9485,92.9567,92.8333,92.8416,68700.0
2006-10-06 09:30:00,112.15,112.25,111.3,111.69,84000.0,92.2248,92.307,91.5258,91.8465,84000.0
2006-10-06 09:40:00,111.76,112.05,111.54,111.84,89900.0,91.9041,92.1426,91.7232,91.9699,89900.0
2006-10-06 09:50:00,111.87,112.0,111.3,111.4,75900.0,91.9945,92.1015,91.5258,91.6081,75900.0
2006-10-06 10:00:00,111.4,111.45,111.17,111.31,71700.0,91.6081,91.6492,91.4189,91.534,71700.0
2006-10-06 10:10:00,111.27,111.4,111.08,111.09,66800.0,91.5011,91.6081,91.3449,91.3531,66800.0
2006-10-06 10:20:00,111.09,111.18,110.62,110.72,88900.0,91.3531,91.4271,90.9666,91.0489,88900.0
2006-10-06 10:30:00,110.75,111.18,110.75,111.15,41200.0,91.0735,91.4271,91.0735,91.4025,41200.0
2006-10-06 10:40:00,111.17,112.02,111.1,111.99,59900.0,91.4189,92.1179,91.3614,92.0932,59900.0
2006-10-06 10:50:00,111.95,112.07,111.84,112.05,50500.0,92.0603,92.159,91.9699,92.1426,50500.0
2006-10-06 11:00:00,112.0,112.1,111.95,111.96,21800.0,92.1015,92.1837,92.0603,92.0686,21800.0
2006-10-06 11:10:00,111.94,112.09,111.72,112.01,25600.0,92.0521,92.1755,91.8712,92.1097,25600.0
2006-10-06 11:20:00,112.01,112.24,111.87,112.2,30300.0,92.1097,92.2988,91.9945,92.2659,30300.0
2006-10-06 11:30:00,112.2,112.58,112.2,112.51,57400.0,92.2659,92.5784,92.2659,92.5208,57400.0
2006-10-06 11:40:00,112.5,112.52,112.39,112.4,42800.0,92.5126,92.5291,92.4222,92.4304,42800.0
2006-10-06 11:50:00,112.38,112.38,111.59,111.88,40200.0,92.4139,92.4139,91.7643,92.0028,40200.0
2006-10-06 12:00:00,111.87,112.09,111.59,111.64,20700.0,91.9945,92.1755,91.7643,91.8054,20700.0
2006-10-06 12:10:00,111.61,111.85,111.57,111.85,12000.0,91.7807,91.9781,91.7478,91.9781,12000.0
2006-10-06 12:20:00,111.78,112.0,111.75,111.97,31700.0,91.9205,92.1015,91.8959,92.0768,31700.0
2006-10-06 12:30:00,111.96,112.05,111.89,111.93,20600.0,92.0686,92.1426,92.011,92.0439,20600.0
2006-10-06 12:40:00,111.93,112.24,111.91,112.22,15100.0,92.0439,92.2988,92.0274,92.2824,15100.0
2006-10-06 12:50:00,112.24,112.36,112.12,112.36,19100.0,92.2988,92.3975,92.2001,92.3975,19100.0
2006-10-06 13:00:00,112.37,112.71,112.35,112.6,80500.0,92.4057,92.6853,92.3893,92.5949,80500.0
2006-10-06 13:10:00,112.59,112.7,112.55,112.62,12200.0,92.5866,92.6771,92.5537,92.6113,12200.0
2006-10-06 13:20:00,112.62,112.62,112.27,112.3,14500.0,92.6113,92.6113,92.3235,92.3482,14500.0
2006-10-06 13:30:00,112.27,112.29,111.83,111.94,25400.0,92.3235,92.3399,91.9617,92.0521,25400.0
2006-10-06 13:40:00,111.98,112.3,111.96,112.26,20800.0,92.085,92.3482,92.0686,92.3153,20800.0
2006-10-06 13:50:00,112.26,112.37,112.25,112.27,17300.0,92.3153,92.4057,92.307,92.3235,17300.0
2006-10-06 14:00:00,112.27,112.33,112.18,112.18,23700.0,92.3235,92.3728,92.2495,92.2495,23700.0
2006-10-06 14:10:00,112.19,112.44,112.13,112.29,23100.0,92.2577,92.4633,92.2084,92.3399,23100.0
2006-10-06 14:20:00,112.29,112.47,112.27,112.42,18600.0,92.3399,92.4879,92.3235,92.4468,18600.0
2006-10-06 14:30:00,112.44,112.55,112.29,112.46,34700.0,92.4633,92.5537,92.3399,92.4797,34700.0
2006-10-06 14:40:00,112.48,112.72,112.4,112.45,29800.0,92.4962,92.6935,92.4304,92.4715,29800.0
2006-10-06 14:50:00,112.45,112.58,112.28,112.32,25100.0,92.4715,92.5784,92.3317,92.3646,25100.0
2006-10-06 15:00:00,112.3,112.3,112.1,112.11,38100.0,92.3482,92.3482,92.1837,92.1919,38100.0
2006-10-06 15:10:00,112.08,112.08,111.61,111.99,42300.0,92.1672,92.1672,91.7807,92.0932,42300.0
2006-10-06 15:20:00,112.0,112.28,111.93,112.0,20200.0,92.1015,92.3317,92.0439,92.1015,20200.0
2006-10-06 15:30:00,112.0,112.16,111.86,112.16,37100.0,92.1015,92.233,91.9863,92.233,37100.0
2006-10-06 15:40:00,112.16,112.32,112.01,112.23,44700.0,92.233,92.3646,92.1097,92.2906,44700.0
2006-10-06 15:50:00,112.22,112.37,112.22,112.29,80500.0,92.2824,92.4057,92.2824,92.3399,80500.0
2006-10-09 09:30:00,112.3,112.3,110.9,111.04,67400.0,92.3482,92.3482,91.1969,91.312,67400.0
2006-10-09 09:40:00,111.04,111.23,110.79,111.01,48700.0,91.312,91.4683,91.1064,91.2873,48700.0
2006-10-09 09:50:00,111.01,111.7,111.01,111.67,42900.0,91.2873,91.8548,91.2873,91.8301,42900.0
2006-10-09 10:00:00,111.66,111.67,111.2,111.3,31700.0,91.8219,91.8301,91.4436,91.5258,31700.0
2006-10-09 10:10:00,111.29,111.63,111.25,111.42,13300.0,91.5176,91.7972,91.4847,91.6245,13300.0
2006-10-09 10:20:00,111.41,111.41,111.18,111.18,18700.0,91.6163,91.6163,91.4271,91.4271,18700.0
2006-10-09 10:30:00,111.17,111.21,110.8,110.81,38600.0,91.4189,91.4518,91.1147,91.1229,38600.0
2006-10-09 10:40:00,110.8,110.96,110.68,110.91,21600.0,91.1147,91.2462,91.016,91.2051,21600.0
2006-10-09 10:50:00,110.86,111.03,110.79,110.94,19000.0,91.164,91.3038,91.1064,91.2298,19000.0
2006-10-09 11:00:00,110.93,110.93,110.6,110.6,34700.0,91.2216,91.2216,90.9502,90.9502,34700.0
2006-10-09 11:10:00,110.6,110.75,110.43,110.69,33600.0,90.9502,91.0735,90.8104,91.0242,33600.0
2006-10-09 11:20:00,110.69,110.87,110.67,110.87,30300.0,91.0242,91.1722,91.0077,91.1722,30300.0
2006-10-09 11:30:00,110.84,111.06,110.65,111.06,43800.0,91.1475,91.3285,90.9913,91.3285,43800.0
2006-10-09 11:40:00,111.1,111.1,110.92,110.98,28600.0,91.3614,91.3614,91.2133,91.2627,28600.0
2006-10-09 11:50:00,111.01,111.19,110.89,110.99,27000.0,91.2873,91.4354,91.1887,91.2709,27000.0
2006-10-09 12:00:00,111.03,111.21,111.0,111.17,32400.0,91.3038,91.4518,91.2791,91.4189,32400.0
2006-10-09 12:10:00,111.18,111.58,111.16,111.49,34500.0,91.4271,91.7561,91.4107,91.6821,34500.0
2006-10-09 12:20:00,111.48,111.59,111.42,111.57,17500.0,91.6738,91.7643,91.6245,91.7478,17500.0
2006-10-09 12:30:00,111.57,111.86,111.56,111.83,27500.0,91.7478,91.9863,91.7396,91.9617,27500.0
2006-10-09 12:40:00,111.82,111.84,111.59,111.77,22100.0,91.9534,91.9699,91.7643,91.9123,22100.0
2006-10-09 12:50:00,111.77,111.81,111.41,111.41,15800.0,91.9123,91.9452,91.6163,91.6163,15800.0
2006-10-09 13:00:00,111.41,111.56,111.34,111.54,24600.0,91.6163,91.7396,91.5587,91.7232,24600.0
2006-10-09 13:10:00,111.56,111.76,111.41,111.64,27500.0,91.7396,91.9041,91.6163,91.8054,27500.0
2006-10-09 13:20:00,111.63,111.7,111.49,111.69,34500.0,91.7972,91.8548,91.6821,91.8465,34500.0
2006-10-09 13:30:00,111.71,111.76,111.59,111.67,25800.0,91.863,91.9041,91.7643,91.8301,25800.0
2006-10-09 13:40:00,111.72,111.8,111.7,111.78,11300.0,91.8712,91.937,91.8548,91.9205,11300.0
2006-10-09 13:50:00,111.78,111.78,111.62,111.62,18900.0,91.9205,91.9205,91.789,91.789,18900.0
2006-10-09 14:00:00,111.63,111.78,111.6,111.75,10800.0,91.7972,91.9205,91.7725,91.8959,10800.0
2006-10-09 14:10:00,111.73,111.97,111.73,111.79,45000.0,91.8794,92.0768,91.8794,91.9288,45000.0
2006-10-09 14:20:00,111.78,111.97,111.68,111.97,23300.0,91.9205,92.0768,91.8383,92.0768,23300.0
2006-10-09 14:30:00,111.96,112.07,111.9,111.98,33400.0,92.0686,92.159,92.0192,92.085,33400.0
2006-10-09 14:40:00,111.98,112.22,111.91,112.01,25300.0,92.085,92.2824,92.0274,92.1097,25300.0
2006-10-09 14:50:00,111.99,112.09,111.88,111.91,47800.0,92.0932,92.1755,92.0028,92.0274,47800.0
2006-10-09 15:00:00,111.95,111.95,111.73,111.79,31500.0,92.0603,92.0603,91.8794,91.9288,31500.0
2006-10-09 15:10:00,111.8,111.8,111.53,111.63,28800.0,91.937,91.937,91.715,91.7972,28800.0
2006-10-09 15:20:00,111.59,111.64,111.36,111.52,36000.0,91.7643,91.8054,91.5752,91.7067,36000.0
2006-10-09 15:30:00,111.52,111.82,111.48,111.67,27800.0,91.7067,91.9534,91.6738,91.8301,27800.0
2006-10-09 15:40:00,111.63,111.74,111.55,111.74,34100.0,91.7972,91.8876,91.7314,91.8876,34100.0
2006-10-09 15:50:00,111.76,111.87,111.74,111.81,44000.0,91.9041,91.9945,91.8876,91.9452,44000.0
2006-10-10 09:30:00,112.4,112.85,112.08,112.55,109500.0,92.4304,92.8004,92.1672,92.5537,109500.0
2006-10-10 09:40:00,112.61,113.84,112.57,113.5,122400.0,92.6031,93.6145,92.5702,93.335,122400.0
2006-10-10 09:50:00,113.51,113.7,113.35,113.48,93400.0,93.3432,93.4994,93.2116,93.3185,93400.0
2006-10-10 10:00:00,113.53,113.55,113.21,113.21,58400.0,93.3596,93.3761,93.0965,93.0965,58400.0
2006-10-10 10:10:00,113.2,113.3,112.89,113.02,73400.0,93.0883,93.1705,92.8333,92.9402,73400.0
2006-10-10 10:20:00,113.01,113.01,112.65,112.85,92100.0,92.932,92.932,92.636,92.8004,92100.0
2006-10-10 10:30:00,112.85,113.03,112.45,112.64,71400.0,92.8004,92.9485,92.4715,92.6277,71400.0
2006-10-10 10:40:00,112.64,112.71,112.35,112.62,74700.0,92.6277,92.6853,92.3893,92.6113,74700.0
2006-10-10 10:50:00,112.64,112.64,112.39,112.48,52000.0,92.6277,92.6277,92.4222,92.4962,52000.0
2006-10-10 11:00:00,112.47,112.67,112.39,112.5,61900.0,92.4879,92.6524,92.4222,92.5126,61900.0
2006-10-10 11:10:00,112.47,112.81,112.42,112.71,39900.0,92.4879,92.7675,92.4468,92.6853,39900.0
2006-10-10 11:20:00,112.79,113.26,112.77,113.22,41200.0,92.7511,93.1376,92.7346,93.1047,41200.0
2006-10-10 11:30:00,113.21,113.4,112.99,113.06,36500.0,93.0965,93.2527,92.9156,92.9731,36500.0
2006-10-10 11:40:00,113.05,113.37,112.97,113.37,22900.0,92.9649,93.2281,92.8991,93.2281,22900.0
2006-10-10 11:50:00,113.31,113.32,112.94,112.98,18600.0,93.1787,93.1869,92.8744,92.9073,18600.0
2006-10-10 12:00:00,113.0,113.16,112.93,112.98,17400.0,92.9238,93.0554,92.8662,92.9073,17400.0
2006-10-10 12:10:00,113.02,113.1,112.86,112.86,20100.0,92.9402,93.006,92.8087,92.8087,20100.0
2006-10-10 12:20:00,112.86,112.95,112.71,112.9,20300.0,92.8087,92.8827,92.6853,92.8416,20300.0
2006-10-10 12:30:00,112.88,112.94,112.68,112.73,19900.0,92.8251,92.8744,92.6606,92.7018,19900.0
2006-10-10 12:40:00,112.79,112.81,112.65,112.81,32400.0,92.7511,92.7675,92.636,92.7675,32400.0
2006-10-10 12:50:00,112.76,112.82,112.64,112.72,16700.0,92.7264,92.7758,92.6277,92.6935,16700.0
2006-10-10 13:00:00,112.72,112.85,112.6,112.69,26600.0,92.6935,92.8004,92.5949,92.6689,26600.0
2006-10-10 13:10:00,112.7,112.71,112.4,112.41,25500.0,92.6771,92.6853,92.4304,92.4386,25500.0
2006-10-10 13:20:00,112.42,112.78,112.42,112.54,56700.0,92.4468,92.7429,92.4468,92.5455,56700.0
2006-10-10 13:30:00,112.58,112.58,112.28,112.29,50700.0,92.5784,92.5784,92.3317,92.3399,50700.0
2006-10-10 13:40:00,112.27,112.43,112.23,112.33,28800.0,92.3235,92.4551,92.2906,92.3728,28800.0
2006-10-10 13:50:00,112.36,112.58,112.33,112.52,19700.0,92.3975,92.5784,92.3728,92.5291,19700.0
2006-10-10 14:00:00,112.52,112.56,112.4,112.42,32500.0,92.5291,92.562,92.4304,92.4468,32500.0
2006-10-10 14:10:00,112.41,112.41,112.23,112.24,35600.0,92.4386,92.4386,92.2906,92.2988,35600.0
2006-10-10 14:20:00,112.24,112.27,112.11,112.24,42100.0,92.2988,92.3235,92.1919,92.2988,42100.0
2006-10-10 14:30:00,112.31,112.54,112.26,112.3,34900.0,92.3564,92.5455,92.3153,92.3482,34900.0
2006-10-10 14:40:00,112.31,112.74,112.31,112.67,21700.0,92.3564,92.71,92.3564,92.6524,21700.0
2006-10-10 14:50:00,112.69,112.69,112.48,112.52,30100.0,92.6689,92.6689,92.4962,92.5291,30100.0
2006-10-10 15:00:00,112.55,112.9,112.53,112.64,38000.0,92.5537,92.8416,92.5373,92.6277,38000.0
2006-10-10 15:10:00,112.64,112.66,112.29,112.5,24600.0,92.6277,92.6442,92.3399,92.5126,24600.0
2006-10-10 15:20:00,112.51,112.92,112.44,112.89,38000.0,92.5208,92.858,92.4633,92.8333,38000.0
2006-10-10 15:30:00,112.89,113.0,112.88,112.98,53300.0,92.8333,92.9238,92.8251,92.9073,53300.0
2006-10-10 15:40:00,112.99,113.38,112.98,113.37,65000.0,92.9156,93.2363,92.9073,93.2281,65000.0
2006-10-10 15:50:00,113.36,113.4,112.95,112.99,113900.0,93.2198,93.2527,92.8827,92.9156,113900.0
2006-10-11 09:30:00,112.65,112.65,111.74,111.92,58600.0,92.636,92.636,91.8876,92.0357,58600.0
2006-10-11 09:40:00,111.95,112.27,111.95,112.05,38700.0,92.0603,92.3235,92.0603,92.1426,38700.0
2006-10-11 09:50:00,112.07,112.07,111.6,111.76,33200.0,92.159,92.159,91.7725,91.9041,33200.0
2006-10-11 10:00:00,111.82,111.96,111.6,111.81,58500.0,91.9534,92.0686,91.7725,91.9452,58500.0
2006-10-11 10:10:00,111.93,112.33,111.89,112.1,45900.0,92.0439,92.3728,92.011,92.1837,45900.0
2006-10-11 10:20:00,112.2,112.22,111.88,111.98,34300.0,92.2659,92.2824,92.0028,92.085,34300.0
2006-10-11 10:30:00,112.01,112.31,111.95,112.13,21100.0,92.1097,92.3564,92.0603,92.2084,21100.0
2006-10-11 10:40:00,112.14,112.29,111.89,111.94,22600.0,92.2166,92.3399,92.011,92.0521,22600.0
2006-10-11 10:50:00,111.94,112.19,111.89,112.1,23600.0,92.0521,92.2577,92.011,92.1837,23600.0
2006-10-11 11:00:00,112.04,112.18,112.04,112.07,34500.0,92.1343,92.2495,92.1343,92.159,34500.0
2006-10-11 11:10:00,112.09,112.31,112.02,112.07,35700.0,92.1755,92.3564,92.1179,92.159,35700.0
2006-10-11 11:20:00,112.12,112.28,112.1,112.2,17500.0,92.2001,92.3317,92.1837,92.2659,17500.0
2006-10-11 11:30:00,112.2,112.2,112.0,112.04,25200.0,92.2659,92.2659,92.1015,92.1343,25200.0
2006-10-11 11:40:00,112.07,112.3,112.03,112.09,20600.0,92.159,92.3482,92.1261,92.1755,20600.0
2006-10-11 11:50:00,112.09,112.1,111.93,111.97,17200.0,92.1755,92.1837,92.0439,92.0768,17200.0
2006-10-11 12:00:00,111.95,112.0,111.85,111.93,37500.0,92.0603,92.1015,91.9781,92.0439,37500.0
2006-10-11 12:10:00,111.92,112.09,111.75,111.75,48700.0,92.0357,92.1755,91.8959,91.8959,48700.0
2006-10-11 12:20:00,111.7,111.74,111.41,111.73,48400.0,91.8548,91.8876,91.6163,91.8794,48400.0
2006-10-11 12:30:00,111.73,111.82,111.57,111.75,45000.0,91.8794,91.9534,91.7478,91.8959,45000.0
2006-10-11 12:40:00,111.8,111.91,111.73,111.76,32300.0,91.937,92.0274,91.8794,91.9041,32300.0
2006-10-11 12:50:00,111.73,111.93,111.7,111.74,41400.0,91.8794,92.0439,91.8548,91.8876,41400.0
2006-10-11 13:00:00,111.74,111.78,111.65,111.75,30900.0,91.8876,91.9205,91.8136,91.8959,30900.0
2006-10-11 13:10:00,111.75,111.81,111.55,111.65,33600.0,91.8959,91.9452,91.7314,91.8136,33600.0
2006-10-11 13:20:00,111.66,111.73,111.54,111.62,32600.0,91.8219,91.8794,91.7232,91.789,32600.0
2006-10-11 13:30:00,111.62,111.71,111.48,111.67,49100.0,91.789,91.863,91.6738,91.8301,49100.0
2006-10-11 13:40:00,111.68,111.73,111.46,111.51,31800.0,91.8383,91.8794,91.6574,91.6985,31800.0
2006-10-11 13:50:00,111.54,111.69,111.44,111.69,25100.0,91.7232,91.8465,91.6409,91.8465,25100.0
2006-10-11 14:00:00,111.69,111.74,111.25,111.74,54400.0,91.8465,91.8876,91.4847,91.8876,54400.0
2006-10-11 14:10:00,111.73,111.73,111.27,111.28,42900.0,91.8794,91.8794,91.5011,91.5094,42900.0
2006-10-11 14:20:00,111.27,111.35,111.05,111.24,64300.0,91.5011,91.5669,91.3202,91.4765,64300.0
2006-10-11 14:30:00,111.17,111.22,110.66,110.66,71800.0,91.4189,91.46,90.9995,90.9995,71800.0
2006-10-11 14:40:00,110.67,110.78,110.53,110.61,66700.0,91.0077,91.0982,90.8926,90.9584,66700.0
2006-10-11 14:50:00,110.58,110.85,110.2,110.68,85000.0,90.9337,91.1558,90.6213,91.016,85000.0
2006-10-11 15:00:00,110.65,110.84,110.42,110.71,84600.0,90.9913,91.1475,90.8022,91.0406,84600.0
2006-10-11 15:10:00,110.71,111.19,110.6,110.93,109200.0,91.0406,91.4354,90.9502,91.2216,109200.0
2006-10-11 15:20:00,110.91,110.95,110.61,110.67,47600.0,91.2051,91.238,90.9584,91.0077,47600.0
2006-10-11 15:30:00,110.68,110.93,110.63,110.85,65500.0,91.016,91.2216,90.9749,91.1558,65500.0
2006-10-11 15:40:00,110.83,111.11,110.74,111.06,67700.0,91.1393,91.3696,91.0653,91.3285,67700.0
2006-10-11 15:50:00,111.03,111.05,110.9,110.97,97600.0,91.3038,91.3202,91.1969,91.2544,97600.0
2006-10-12 09:30:00,111.99,111.99,111.55,111.82,72100.0,92.0932,92.0932,91.7314,91.9534,72100.0
2006-10-12 09:40:00,111.85,111.85,111.18,111.34,50400.0,91.9781,91.9781,91.4271,91.5587,50400.0
2006-10-12 09:50:00,111.32,111.75,111.22,111.71,34300.0,91.5423,91.8959,91.46,91.863,34300.0
2006-10-12 10:00:00,111.7,111.84,111.55,111.77,44500.0,91.8548,91.9699,91.7314,91.9123,44500.0
2006-10-12 10:10:00,111.77,111.85,111.5,111.61,26900.0,91.9123,91.9781,91.6903,91.7807,26900.0
2006-10-12 10:20:00,111.6,111.82,111.52,111.77,28700.0,91.7725,91.9534,91.7067,91.9123,28700.0
2006-10-12 10:30:00,111.76,111.78,111.47,111.65,34700.0,91.9041,91.9205,91.6656,91.8136,34700.0
2006-10-12 10:40:00,111.66,111.89,111.62,111.82,42400.0,91.8219,92.011,91.789,91.9534,42400.0
2006-10-12 10:50:00,111.82,111.83,111.64,111.65,21300.0,91.9534,91.9617,91.8054,91.8136,21300.0
2006-10-12 11:00:00,111.6,111.74,111.6,111.71,32100.0,91.7725,91.8876,91.7725,91.863,32100.0
2006-10-12 11:10:00,111.71,111.72,111.5,111.61,28200.0,91.863,91.8712,91.6903,91.7807,28200.0
2006-10-12 11:20:00,111.61,111.73,111.54,111.63,42100.0,91.7807,91.8794,91.7232,91.7972,42100.0
2006-10-12 11:30:00,111.62,111.62,111.39,111.41,40500.0,91.789,91.789,91.5998,91.6163,40500.0
2006-10-12 11:40:00,111.4,111.45,111.3,111.43,33600.0,91.6081,91.6492,91.5258,91.6327,33600.0
2006-10-12 11:50:00,111.44,111.75,111.43,111.62,102000.0,91.6409,91.8959,91.6327,91.789,102000.0
2006-10-12 12:00:00,111.62,111.66,111.46,111.46,24700.0,91.789,91.8219,91.6574,91.6574,24700.0
2006-10-12 12:10:00,111.45,111.59,111.45,111.56,17400.0,91.6492,91.7643,91.6492,91.7396,17400.0
2006-10-12 12:20:00,111.55,111.6,111.4,111.56,26600.0,91.7314,91.7725,91.6081,91.7396,26600.0
2006-10-12 12:30:00,111.56,111.58,111.45,111.53,28700.0,91.7396,91.7561,91.6492,91.715,28700.0
2006-10-12 12:40:00,111.49,111.65,111.47,111.57,31700.0,91.6821,91.8136,91.6656,91.7478,31700.0
2006-10-12 12:50:00,111.53,111.68,111.53,111.66,36800.0,91.715,91.8383,91.715,91.8219,36800.0
2006-10-12 13:00:00,111.63,111.64,111.52,111.54,16700.0,91.7972,91.8054,91.7067,91.7232,16700.0
2006-10-12 13:10:00,111.54,111.61,111.5,111.5,47300.0,91.7232,91.7807,91.6903,91.6903,47300.0
2006-10-12 13:20:00,111.53,111.58,111.45,111.5,16700.0,91.715,91.7561,91.6492,91.6903,16700.0
2006-10-12 13:30:00,111.5,111.69,111.5,111.55,22000.0,91.6903,91.8465,91.6903,91.7314,22000.0
2006-10-12 13:40:00,111.55,111.55,111.4,111.45,23000.0,91.7314,91.7314,91.6081,91.6492,23000.0
2006-10-12 13:50:00,111.45,111.59,111.42,111.49,27800.0,91.6492,91.7643,91.6245,91.6821,27800.0
2006-10-12 14:00:00,111.5,111.66,111.5,111.64,39900.0,91.6903,91.8219,91.6903,91.8054,39900.0
2006-10-12 14:10:00,111.65,111.82,111.51,111.52,35900.0,91.8136,91.9534,91.6985,91.7067,35900.0
2006-10-12 14:20:00,111.57,111.72,111.52,111.71,36700.0,91.7478,91.8712,91.7067,91.863,36700.0
2006-10-12 14:30:00,111.73,111.8,111.54,111.75,35100.0,91.8794,91.937,91.7232,91.8959,35100.0
2006-10-12 14:40:00,111.76,111.92,111.65,111.8,31500.0,91.9041,92.0357,91.8136,91.937,31500.0
2006-10-12 14:50:00,111.8,111.9,111.7,111.8,38500.0,91.937,92.0192,91.8548,91.937,38500.0
2006-10-12 15:00:00,111.81,111.89,111.71,111.82,29800.0,91.9452,92.011,91.863,91.9534,29800.0
2006-10-12 15:10:00,111.79,112.0,111.79,111.99,33800.0,91.9288,92.1015,91.9288,92.0932,33800.0
2006-10-12 15:20:00,111.97,112.3,111.97,112.15,109600.0,92.0768,92.3482,92.0768,92.2248,109600.0
2006-10-12 15:30:00,112.15,112.23,112.13,112.22,48600.0,92.2248,92.2906,92.2084,92.2824,48600.0
2006-10-12 15:40:00,112.22,112.45,112.21,112.22,90500.0,92.2824,92.4715,92.2741,92.2824,90500.0
2006-10-12 15:50:00,112.23,112.29,112.18,112.21,90200.0,92.2906,92.3399,92.2495,92.2741,90200.0
2006-10-13 09:30:00,112.66,112.67,111.74,112.2,182400.0,92.6442,92.6524,91.8876,92.2659,182400.0
2006-10-13 09:40:00,112.12,113.0,112.12,112.93,100800.0,92.2001,92.9238,92.2001,92.8662,100800.0
2006-10-13 09:50:00,112.93,113.0,112.59,112.65,60600.0,92.8662,92.9238,92.5866,92.636,60600.0
2006-10-13 10:00:00,112.71,112.95,112.55,112.79,57100.0,92.6853,92.8827,92.5537,92.7511,57100.0
2006-10-13 10:10:00,112.76,113.52,112.72,113.45,110800.0,92.7264,93.3514,92.6935,93.2938,110800.0
2006-10-13 10:20:00,113.45,113.99,113.42,113.74,140800.0,93.2938,93.7379,93.2692,93.5323,140800.0
2006-10-13 10:30:00,113.67,113.85,113.46,113.81,140000.0,93.4748,93.6228,93.3021,93.5899,140000.0
2006-10-13 10:40:00,113.84,113.84,113.55,113.73,42800.0,93.6145,93.6145,93.3761,93.5241,42800.0
2006-10-13 10:50:00,113.78,114.35,113.78,114.28,97300.0,93.5652,94.0339,93.5652,93.9764,97300.0
2006-10-13 11:00:00,114.3,114.42,114.25,114.31,58200.0,93.9928,94.0915,93.9517,94.001,58200.0
2006-10-13 11:10:00,114.3,114.37,114.1,114.25,44900.0,93.9928,94.0504,93.8284,93.9517,44900.0
2006-10-13 11:20:00,114.21,114.23,113.68,113.79,69700.0,93.9188,93.9353,93.483,93.5734,69700.0
2006-10-13 11:30:00,113.76,113.79,113.64,113.68,33400.0,93.5488,93.5734,93.4501,93.483,33400.0
2006-10-13 11:40:00,113.69,114.15,113.66,114.12,54900.0,93.4912,93.8695,93.4665,93.8448,54900.0
2006-10-13 11:50:00,114.11,114.28,113.87,113.87,23900.0,93.8366,93.9764,93.6392,93.6392,23900.0
2006-10-13 12:00:00,113.93,114.06,113.86,113.89,43100.0,93.6886,93.7955,93.631,93.6557,43100.0
2006-10-13 12:10:00,113.92,114.25,113.89,114.14,25300.0,93.6803,93.9517,93.6557,93.8612,25300.0
2006-10-13 12:20:00,114.15,114.4,114.15,114.35,30500.0,93.8695,94.0751,93.8695,94.0339,30500.0
2006-10-13 12:30:00,114.38,114.54,114.24,114.29,44100.0,94.0586,94.1902,93.9435,93.9846,44100.0
2006-10-13 12:40:00,114.29,114.29,114.0,114.11,23800.0,93.9846,93.9846,93.7461,93.8366,23800.0
2006-10-13 12:50:00,114.11,114.31,114.05,114.17,27400.0,93.8366,94.001,93.7872,93.8859,27400.0
2006-10-13 13:00:00,114.17,114.17,113.92,113.97,44300.0,93.8859,93.8859,93.6803,93.7215,44300.0
2006-10-13 13:10:00,113.95,114.0,113.8,113.94,22000.0,93.705,93.7461,93.5817,93.6968,22000.0
2006-10-13 13:20:00,113.92,114.08,113.89,114.01,19300.0,93.6803,93.8119,93.6557,93.7543,19300.0
2006-10-13 13:30:00,114.04,114.12,113.99,114.1,14300.0,93.779,93.8448,93.7379,93.8284,14300.0
2006-10-13 13:40:00,114.08,114.17,114.03,114.06,24300.0,93.8119,93.8859,93.7708,93.7955,24300.0
2006-10-13 13:50:00,114.09,114.12,113.99,114.0,22500.0,93.8201,93.8448,93.7379,93.7461,22500.0
2006-10-13 14:00:00,114.0,114.51,114.0,114.41,36900.0,93.7461,94.1655,93.7461,94.0833,36900.0
2006-10-13 14:10:00,114.42,114.51,114.4,114.47,34300.0,94.0915,94.1655,94.0751,94.1326,34300.0
2006-10-13 14:20:00,114.47,114.55,114.39,114.4,44900.0,94.1326,94.1984,94.0668,94.0751,44900.0
2006-10-13 14:30:00,114.41,114.56,114.27,114.31,54500.0,94.0833,94.2066,93.9682,94.001,54500.0
2006-10-13 14:40:00,114.32,114.48,114.22,114.32,29900.0,94.0093,94.1408,93.927,94.0093,29900.0
2006-10-13 14:50:00,114.33,114.5,114.26,114.43,84300.0,94.0175,94.1573,93.9599,94.0997,84300.0
2006-10-13 15:00:00,114.44,114.56,114.37,114.39,69200.0,94.1079,94.2066,94.0504,94.0668,69200.0
2006-10-13 15:10:00,114.38,114.39,114.15,114.15,42600.0,94.0586,94.0668,93.8695,93.8695,42600.0
2006-10-13 15:20:00,114.12,114.18,114.01,114.16,27500.0,93.8448,93.8941,93.7543,93.8777,27500.0
2006-10-13 15:30:00,114.11,114.12,113.91,114.03,70900.0,93.8366,93.8448,93.6721,93.7708,70900.0
2006-10-13 15:40:00,114.03,114.03,113.9,114.01,52000.0,93.7708,93.7708,93.6639,93.7543,52000.0
2006-10-13 15:50:00,114.01,114.03,113.92,114.03,70300.0,93.7543,93.7708,93.6803,93.7708,70300.0
2006-10-16 09:30:00,113.99,114.05,113.61,114.01,60400.0,93.7379,93.7872,93.4254,93.7543,60400.0
2006-10-16 09:40:00,113.92,115.0,113.9,115.0,87100.0,93.6803,94.5685,93.6639,94.5685,87100.0
2006-10-16 09:50:00,115.0,115.64,114.95,115.41,130200.0,94.5685,95.0947,94.5273,94.9056,130200.0
2006-10-16 10:00:00,115.41,116.35,115.33,116.25,103800.0,94.9056,95.6786,94.8398,95.5964,103800.0
2006-10-16 10:10:00,116.25,116.26,115.78,115.88,95300.0,95.5964,95.6046,95.2099,95.2921,95300.0
2006-10-16 10:20:00,115.88,115.99,115.72,115.88,46900.0,95.2921,95.3826,95.1605,95.2921,46900.0
2006-10-16 10:30:00,115.87,116.11,115.84,116.01,75500.0,95.2839,95.4812,95.2592,95.399,75500.0
2006-10-16 10:40:00,116.0,116.11,115.77,116.06,97700.0,95.3908,95.4812,95.2017,95.4401,97700.0
2006-10-16 10:50:00,116.06,116.06,115.82,115.9,56600.0,95.4401,95.4401,95.2428,95.3086,56600.0
2006-10-16 11:00:00,115.89,115.96,115.83,115.93,58500.0,95.3003,95.3579,95.251,95.3332,58500.0
2006-10-16 11:10:00,115.94,115.97,115.76,115.78,41600.0,95.3414,95.3661,95.1934,95.2099,41600.0
2006-10-16 11:20:00,115.79,116.01,115.72,115.91,32000.0,95.2181,95.399,95.1605,95.3168,32000.0
2006-10-16 11:30:00,115.92,115.93,115.8,115.9,22200.0,95.325,95.3332,95.2263,95.3086,22200.0
2006-10-16 11:40:00,115.88,116.01,115.77,115.9,31000.0,95.2921,95.399,95.2017,95.3086,31000.0
2006-10-16 11:50:00,115.9,115.97,115.81,115.97,20600.0,95.3086,95.3661,95.2345,95.3661,20600.0
2006-10-16 12:00:00,115.97,116.0,115.93,116.0,27700.0,95.3661,95.3908,95.3332,95.3908,27700.0
2006-10-16 12:10:00,116.0,116.28,115.99,116.28,39200.0,95.3908,95.621,95.3826,95.621,39200.0
2006-10-16 12:20:00,116.22,116.22,116.03,116.19,38400.0,95.5717,95.5717,95.4155,95.547,38400.0
2006-10-16 12:30:00,116.19,116.29,116.15,116.21,45400.0,95.547,95.6293,95.5141,95.5635,45400.0
2006-10-16 12:40:00,116.23,116.58,116.23,116.42,69900.0,95.5799,95.8677,95.5799,95.7362,69900.0
2006-10-16 12:50:00,116.46,116.65,116.37,116.65,53100.0,95.7691,95.9253,95.6951,95.9253,53100.0
2006-10-16 13:00:00,116.67,116.81,116.49,116.53,40600.0,95.9418,96.0569,95.7937,95.8266,40600.0
2006-10-16 13:10:00,116.5,116.91,116.47,116.87,63000.0,95.802,96.1391,95.7773,96.1062,63000.0
2006-10-16 13:20:00,116.86,116.97,116.78,116.91,79500.0,96.098,96.1885,96.0322,96.1391,79500.0
2006-10-16 13:30:00,116.91,116.99,116.85,116.85,48900.0,96.1391,96.2049,96.0898,96.0898,48900.0
2006-10-16 13:40:00,116.85,116.9,116.8,116.83,58000.0,96.0898,96.1309,96.0487,96.0733,58000.0
2006-10-16 13:50:00,116.83,116.85,116.67,116.7,30000.0,96.0733,96.0898,95.9418,95.9664,30000.0
2006-10-16 14:00:00,116.68,116.78,116.48,116.51,47500.0,95.95,96.0322,95.7855,95.8102,47500.0
2006-10-16 14:10:00,116.49,116.61,116.42,116.58,41500.0,95.7937,95.8924,95.7362,95.8677,41500.0
2006-10-16 14:20:00,116.58,116.64,116.55,116.63,28300.0,95.8677,95.9171,95.8431,95.9089,28300.0
2006-10-16 14:30:00,116.64,116.68,116.48,116.53,37200.0,95.9171,95.95,95.7855,95.8266,37200.0
2006-10-16 14:40:00,116.52,116.6,116.42,116.5,65600.0,95.8184,95.8842,95.7362,95.802,65600.0
2006-10-16 14:50:00,116.49,116.72,116.45,116.66,36800.0,95.7937,95.9829,95.7608,95.9335,36800.0
2006-10-16 15:00:00,116.66,116.84,116.66,116.75,38200.0,95.9335,96.0816,95.9335,96.0075,38200.0
2006-10-16 15:10:00,116.75,116.87,116.74,116.82,40900.0,96.0075,96.1062,95.9993,96.0651,40900.0
2006-10-16 15:20:00,116.82,117.0,116.77,116.95,79400.0,96.0651,96.2131,96.024,96.172,79400.0
2006-10-16 15:30:00,116.95,116.96,116.81,116.85,81600.0,96.172,96.1802,96.0569,96.0898,81600.0
2006-10-16 15:40:00,116.86,116.93,116.75,116.83,90000.0,96.098,96.1556,96.0075,96.0733,90000.0
2006-10-16 15:50:00,116.81,116.85,116.53,116.58,177300.0,96.0569,96.0898,95.8266,95.8677,177300.0
2006-10-17 09:30:00,116.14,116.15,115.14,115.14,133000.0,95.5059,95.5141,94.6836,94.6836,133000.0
2006-10-17 09:40:00,115.14,115.28,114.68,115.21,164000.0,94.6836,94.7987,94.3053,94.7411,164000.0
2006-10-17 09:50:00,115.19,115.21,114.74,115.06,110000.0,94.7247,94.7411,94.3546,94.6178,110000.0
2006-10-17 10:00:00,115.06,115.36,114.89,115.05,93800.0,94.6178,94.8645,94.478,94.6096,93800.0
2006-10-17 10:10:00,115.02,115.14,114.7,114.71,88200.0,94.5849,94.6836,94.3218,94.33,88200.0
2006-10-17 10:20:00,114.72,114.75,113.91,114.02,125800.0,94.3382,94.3629,93.6721,93.7626,125800.0
2006-10-17 10:30:00,114.0,114.0,113.61,113.62,92500.0,93.7461,93.7461,93.4254,93.4336,92500.0
2006-10-17 10:40:00,113.65,114.12,113.61,114.0,87700.0,93.4583,93.8448,93.4254,93.7461,87700.0
2006-10-17 10:50:00,113.99,114.17,113.95,114.0,34000.0,93.7379,93.8859,93.705,93.7461,34000.0
2006-10-17 11:00:00,114.0,114.01,113.83,113.95,39400.0,93.7461,93.7543,93.6063,93.705,39400.0
2006-10-17 11:10:00,113.95,114.08,113.81,113.86,28600.0,93.705,93.8119,93.5899,93.631,28600.0
2006-10-17 11:20:00,113.9,113.9,113.6,113.71,48900.0,93.6639,93.6639,93.4172,93.5076,48900.0
2006-10-17 11:30:00,113.69,113.75,113.6,113.62,48500.0,93.4912,93.5405,93.4172,93.4336,48500.0
2006-10-17 11:40:00,113.62,113.73,113.56,113.68,44800.0,93.4336,93.5241,93.3843,93.483,44800.0
2006-10-17 11:50:00,113.67,113.88,113.65,113.8,96700.0,93.4748,93.6474,93.4583,93.5817,96700.0
2006-10-17 12:00:00,113.75,113.87,113.66,113.7,30500.0,93.5405,93.6392,93.4665,93.4994,30500.0
2006-10-17 12:10:00,113.71,114.0,113.66,113.95,47900.0,93.5076,93.7461,93.4665,93.705,47900.0
2006-10-17 12:20:00,113.97,114.23,113.95,114.16,65300.0,93.7215,93.9353,93.705,93.8777,65300.0
2006-10-17 12:30:00,114.23,114.23,114.01,114.15,28100.0,93.9353,93.9353,93.7543,93.8695,28100.0
2006-10-17 12:40:00,114.17,114.27,114.04,114.26,52900.0,93.8859,93.9682,93.779,93.9599,52900.0
2006-10-17 12:50:00,114.26,114.46,114.24,114.45,58700.0,93.9599,94.1244,93.9435,94.1162,58700.0
2006-10-17 13:00:00,114.46,114.67,114.4,114.46,60300.0,94.1244,94.2971,94.0751,94.1244,60300.0
2006-10-17 13:10:00,114.44,114.48,114.36,114.4,17700.0,94.1079,94.1408,94.0422,94.0751,17700.0
2006-10-17 13:20:00,114.4,114.43,114.09,114.27,44400.0,94.0751,94.0997,93.8201,93.9682,44400.0
2006-10-17 13:30:00,114.3,114.37,114.21,114.3,16800.0,93.9928,94.0504,93.9188,93.9928,16800.0
2006-10-17 13:40:00,114.3,114.63,114.27,114.63,36800.0,93.9928,94.2642,93.9682,94.2642,36800.0
2006-10-17 13:50:00,114.63,114.9,114.61,114.85,69700.0,94.2642,94.4862,94.2477,94.4451,69700.0
2006-10-17 14:00:00,114.85,114.94,114.73,114.75,67600.0,94.4451,94.5191,94.3464,94.3629,67600.0
2006-10-17 14:10:00,114.76,114.99,114.75,114.97,46400.0,94.3711,94.5602,94.3629,94.5438,46400.0
2006-10-17 14:20:00,114.97,115.44,114.97,115.29,114800.0,94.5438,94.9303,94.5438,94.8069,114800.0
2006-10-17 14:30:00,115.25,115.61,115.23,115.58,99600.0,94.774,95.0701,94.7576,95.0454,99600.0
2006-10-17 14:40:00,115.57,115.69,115.37,115.6,70500.0,95.0372,95.1359,94.8727,95.0619,70500.0
2006-10-17 14:50:00,115.59,115.6,115.36,115.58,64400.0,95.0536,95.0619,94.8645,95.0454,64400.0
2006-10-17 15:00:00,115.58,115.78,115.49,115.6,109700.0,95.0454,95.2099,94.9714,95.0619,109700.0
2006-10-17 15:10:00,115.64,115.78,115.57,115.63,55900.0,95.0947,95.2099,95.0372,95.0865,55900.0
2006-10-17 15:20:00,115.62,115.93,115.59,115.93,81900.0,95.0783,95.3332,95.0536,95.3332,81900.0
2006-10-17 15:30:00,115.94,116.17,115.91,116.17,155800.0,95.3414,95.5306,95.3168,95.5306,155800.0
2006-10-17 15:40:00,116.18,116.2,115.54,115.54,134100.0,95.5388,95.5553,95.0125,95.0125,134100.0
2006-10-17 15:50:00,115.53,115.9,115.49,115.85,171600.0,95.0043,95.3086,94.9714,95.2674,171600.0
2006-10-18 09:30:00,116.42,116.98,116.31,116.89,102800.0,95.7362,96.1967,95.6457,96.1227,102800.0
2006-10-18 09:40:00,116.81,116.97,116.59,116.7,105200.0,96.0569,96.1885,95.876,95.9664,105200.0
2006-10-18 09:50:00,116.7,116.8,116.06,116.37,105300.0,95.9664,96.0487,95.4401,95.6951,105300.0
2006-10-18 10:00:00,116.45,116.45,115.92,116.19,47000.0,95.7608,95.7608,95.325,95.547,47000.0
2006-10-18 10:10:00,116.12,116.23,115.9,115.91,81300.0,95.4895,95.5799,95.3086,95.3168,81300.0
2006-10-18 10:20:00,115.91,115.98,115.12,115.13,90100.0,95.3168,95.3743,94.6671,94.6754,90100.0
2006-10-18 10:30:00,115.08,115.2,114.5,114.68,70000.0,94.6342,94.7329,94.1573,94.3053,70000.0
2006-10-18 10:40:00,114.67,114.73,113.78,114.09,102700.0,94.2971,94.3464,93.5652,93.8201,102700.0
2006-10-18 10:50:00,114.06,114.5,114.03,114.28,106900.0,93.7955,94.1573,93.7708,93.9764,106900.0
2006-10-18 11:00:00,114.27,114.49,114.2,114.34,52500.0,93.9682,94.1491,93.9106,94.0257,52500.0
2006-10-18 11:10:00,114.34,114.76,114.34,114.51,54100.0,94.0257,94.3711,94.0257,94.1655,54100.0
2006-10-18 11:20:00,114.51,114.75,114.37,114.61,51900.0,94.1655,94.3629,94.0504,94.2477,51900.0
2006-10-18 11:30:00,114.61,114.73,114.25,114.34,36900.0,94.2477,94.3464,93.9517,94.0257,36900.0
2006-10-18 11:40:00,114.41,114.72,114.33,114.72,42100.0,94.0833,94.3382,94.0175,94.3382,42100.0
2006-10-18 11:50:00,114.77,114.83,114.64,114.67,41700.0,94.3793,94.4287,94.2724,94.2971,41700.0
2006-10-18 12:00:00,114.65,114.66,114.3,114.36,22800.0,94.2806,94.2889,93.9928,94.0422,22800.0
2006-10-18 12:10:00,114.35,114.48,114.27,114.3,20400.0,94.0339,94.1408,93.9682,93.9928,20400.0
2006-10-18 12:20:00,114.31,114.49,114.25,114.44,21200.0,94.001,94.1491,93.9517,94.1079,21200.0
2006-10-18 12:30:00,114.44,114.48,114.14,114.22,18700.0,94.1079,94.1408,93.8612,93.927,18700.0
2006-10-18 12:40:00,114.22,114.25,114.03,114.08,26600.0,93.927,93.9517,93.7708,93.8119,26600.0
2006-10-18 12:50:00,114.02,114.02,113.83,113.83,38400.0,93.7626,93.7626,93.6063,93.6063,38400.0
2006-10-18 13:00:00,113.81,113.84,113.42,113.53,75800.0,93.5899,93.6145,93.2692,93.3596,75800.0
2006-10-18 13:10:00,113.53,113.82,113.49,113.51,45500.0,93.3596,93.5981,93.3267,93.3432,45500.0
2006-10-18 13:20:00,113.51,113.51,113.0,113.0,63100.0,93.3432,93.3432,92.9238,92.9238,63100.0
2006-10-18 13:30:00,113.0,113.3,112.67,112.97,140900.0,92.9238,93.1705,92.6524,92.8991,140900.0
2006-10-18 13:40:00,112.97,113.07,112.7,112.82,70500.0,92.8991,92.9813,92.6771,92.7758,70500.0
2006-10-18 13:50:00,112.82,113.21,112.75,113.19,40400.0,92.7758,93.0965,92.7182,93.08,40400.0
2006-10-18 14:00:00,113.15,113.23,112.97,113.07,39300.0,93.0471,93.1129,92.8991,92.9813,39300.0
2006-10-18 14:10:00,113.08,113.46,112.79,113.46,55800.0,92.9896,93.3021,92.7511,93.3021,55800.0
2006-10-18 14:20:00,113.45,113.84,113.25,113.62,74900.0,93.2938,93.6145,93.1294,93.4336,74900.0
2006-10-18 14:30:00,113.61,113.72,113.41,113.64,49500.0,93.4254,93.5159,93.2609,93.4501,49500.0
2006-10-18 14:40:00,113.64,113.76,113.23,113.52,47900.0,93.4501,93.5488,93.1129,93.3514,47900.0
2006-10-18 14:50:00,113.52,113.52,113.24,113.32,34800.0,93.3514,93.3514,93.1211,93.1869,34800.0
2006-10-18 15:00:00,113.32,113.38,112.88,113.23,59800.0,93.1869,93.2363,92.8251,93.1129,59800.0
2006-10-18 15:10:00,113.23,113.56,113.2,113.25,43900.0,93.1129,93.3843,93.0883,93.1294,43900.0
2006-10-18 15:20:00,113.21,113.26,112.96,112.97,48200.0,93.0965,93.1376,92.8909,92.8991,48200.0
2006-10-18 15:30:00,112.97,113.46,112.96,113.07,78200.0,92.8991,93.3021,92.8909,92.9813,78200.0
2006-10-18 15:40:00,113.05,113.54,113.0,113.42,66900.0,92.9649,93.3678,92.9238,93.2692,66900.0
2006-10-18 15:50:00,113.44,113.63,113.4,113.46,115200.0,93.2856,93.4419,93.2527,93.3021,115200.0
2006-10-19 09:30:00,113.8,114.22,113.74,113.94,98000.0,93.5817,93.927,93.5323,93.6968,98000.0
2006-10-19 09:40:00,113.98,114.2,113.81,113.91,53500.0,93.7297,93.9106,93.5899,93.6721,53500.0
2006-10-19 09:50:00,113.97,115.04,113.94,114.91,71100.0,93.7215,94.6013,93.6968,94.4944,71100.0
2006-10-19 10:00:00,114.9,115.49,114.75,115.34,58700.0,94.4862,94.9714,94.3629,94.848,58700.0
2006-10-19 10:10:00,115.3,115.3,114.86,115.19,63000.0,94.8152,94.8152,94.4533,94.7247,63000.0
2006-10-19 10:20:00,115.19,115.47,115.16,115.25,60100.0,94.7247,94.955,94.7,94.774,60100.0
2006-10-19 10:30:00,115.25,116.0,115.25,115.73,120300.0,94.774,95.3908,94.774,95.1688,120300.0
2006-10-19 10:40:00,115.7,115.87,115.18,115.38,43100.0,95.1441,95.2839,94.7165,94.8809,43100.0
2006-10-19 10:50:00,115.4,115.44,115.2,115.34,37100.0,94.8974,94.9303,94.7329,94.848,37100.0
2006-10-19 11:00:00,115.35,115.35,114.95,115.01,41000.0,94.8563,94.8563,94.5273,94.5767,41000.0
2006-10-19 11:10:00,115.02,115.44,115.01,115.18,41500.0,94.5849,94.9303,94.5767,94.7165,41500.0
2006-10-19 11:20:00,115.18,115.46,115.18,115.36,29900.0,94.7165,94.9467,94.7165,94.8645,29900.0
2006-10-19 11:30:00,115.35,115.45,115.2,115.32,34200.0,94.8563,94.9385,94.7329,94.8316,34200.0
2006-10-19 11:40:00,115.32,115.35,115.04,115.1,42100.0,94.8316,94.8563,94.6013,94.6507,42100.0
2006-10-19 11:50:00,115.11,115.22,115.01,115.14,28600.0,94.6589,94.7494,94.5767,94.6836,28600.0
2006-10-19 12:00:00,115.14,115.14,114.86,115.08,46100.0,94.6836,94.6836,94.4533,94.6342,46100.0
2006-10-19 12:10:00,115.1,115.22,114.99,115.02,19500.0,94.6507,94.7494,94.5602,94.5849,19500.0
2006-10-19 12:20:00,115.04,115.24,114.97,115.1,29500.0,94.6013,94.7658,94.5438,94.6507,29500.0
2006-10-19 12:30:00,115.09,115.25,115.0,115.13,20300.0,94.6425,94.774,94.5685,94.6754,20300.0
2006-10-19 12:40:00,115.13,115.13,114.96,114.97,13500.0,94.6754,94.6754,94.5356,94.5438,13500.0
2006-10-19 12:50:00,114.97,115.0,114.8,114.98,18300.0,94.5438,94.5685,94.404,94.552,18300.0
2006-10-19 13:00:00,114.95,114.96,114.79,114.96,26100.0,94.5273,94.5356,94.3958,94.5356,26100.0
2006-10-19 13:10:00,114.97,115.3,114.97,115.29,38700.0,94.5438,94.8152,94.5438,94.8069,38700.0
2006-10-19 13:20:00,115.28,115.36,115.15,115.16,19700.0,94.7987,94.8645,94.6918,94.7,19700.0
2006-10-19 13:30:00,115.14,115.14,114.93,115.11,31600.0,94.6836,94.6836,94.5109,94.6589,31600.0
2006-10-19 13:40:00,115.11,115.13,115.01,115.11,19300.0,94.6589,94.6754,94.5767,94.6589,19300.0
2006-10-19 13:50:00,115.11,115.11,114.79,114.79,20300.0,94.6589,94.6589,94.3958,94.3958,20300.0
2006-10-19 14:00:00,114.86,114.87,114.55,114.62,31300.0,94.4533,94.4616,94.1984,94.256,31300.0
2006-10-19 14:10:00,114.64,114.8,114.64,114.76,20600.0,94.2724,94.404,94.2724,94.3711,20600.0
2006-10-19 14:20:00,114.77,114.93,114.65,114.93,27100.0,94.3793,94.5109,94.2806,94.5109,27100.0
2006-10-19 14:30:00,114.95,115.2,114.89,115.17,44300.0,94.5273,94.7329,94.478,94.7083,44300.0
2006-10-19 14:40:00,115.16,115.2,115.05,115.2,31000.0,94.7,94.7329,94.6096,94.7329,31000.0
2006-10-19 14:50:00,115.23,115.47,115.22,115.42,35700.0,94.7576,94.955,94.7494,94.9138,35700.0
2006-10-19 15:00:00,115.42,115.44,115.02,115.19,37000.0,94.9138,94.9303,94.5849,94.7247,37000.0
2006-10-19 15:10:00,115.2,115.24,114.98,115.24,27000.0,94.7329,94.7658,94.552,94.7658,27000.0
2006-10-19 15:20:00,115.23,115.25,115.09,115.11,27800.0,94.7576,94.774,94.6425,94.6589,27800.0
2006-10-19 15:30:00,115.11,115.26,115.05,115.22,47700.0,94.6589,94.7823,94.6096,94.7494,47700.0
2006-10-19 15:40:00,115.24,115.63,115.2,115.51,123800.0,94.7658,95.0865,94.7329,94.9878,123800.0
2006-10-19 15:50:00,115.51,115.51,115.16,115.24,106700.0,94.9878,94.9878,94.7,94.7658,106700.0
2006-10-20 09:30:00,115.95,115.95,115.0,115.26,227200.0,95.3497,95.3497,94.5685,94.7823,227200.0
2006-10-20 09:40:00,115.07,115.29,114.51,114.94,60200.0,94.626,94.8069,94.1655,94.5191,60200.0
2006-10-20 09:50:00,114.97,115.21,114.81,115.08,67900.0,94.5438,94.7411,94.4122,94.6342,67900.0
2006-10-20 10:00:00,115.12,115.25,114.71,114.86,40200.0,94.6671,94.774,94.33,94.4533,40200.0
2006-10-20 10:10:00,114.8,115.05,114.76,115.02,23900.0,94.404,94.6096,94.3711,94.5849,23900.0
2006-10-20 10:20:00,115.05,115.31,114.96,115.13,61800.0,94.6096,94.8234,94.5356,94.6754,61800.0
2006-10-20 10:30:00,115.07,115.33,114.88,115.18,35000.0,94.626,94.8398,94.4698,94.7165,35000.0
2006-10-20 10:40:00,115.2,115.35,115.14,115.35,41100.0,94.7329,94.8563,94.6836,94.8563,41100.0
2006-10-20 10:50:00,115.29,115.42,115.13,115.42,30400.0,94.8069,94.9138,94.6754,94.9138,30400.0
2006-10-20 11:00:00,115.47,115.65,115.45,115.47,28100.0,94.955,95.103,94.9385,94.955,28100.0
2006-10-20 11:10:00,115.46,115.79,115.2,115.79,60900.0,94.9467,95.2181,94.7329,95.2181,60900.0
2006-10-20 11:20:00,115.79,116.24,115.77,116.12,105300.0,95.2181,95.5881,95.2017,95.4895,105300.0
2006-10-20 11:30:00,116.12,116.33,116.03,116.12,66300.0,95.4895,95.6622,95.4155,95.4895,66300.0
2006-10-20 11:40:00,116.13,116.28,116.13,116.15,16500.0,95.4977,95.621,95.4977,95.5141,16500.0
2006-10-20 11:50:00,116.15,116.25,116.1,116.1,14400.0,95.5141,95.5964,95.473,95.473,14400.0
2006-10-20 12:00:00,116.11,116.11,115.87,115.92,28900.0,95.4812,95.4812,95.2839,95.325,28900.0
2006-10-20 12:10:00,115.92,116.25,115.92,116.17,24200.0,95.325,95.5964,95.325,95.5306,24200.0
2006-10-20 12:20:00,116.16,116.35,116.13,116.3,31400.0,95.5224,95.6786,95.4977,95.6375,31400.0
2006-10-20 12:30:00,116.26,116.39,116.15,116.21,18700.0,95.6046,95.7115,95.5141,95.5635,18700.0
2006-10-20 12:40:00,116.21,116.51,116.21,116.39,35800.0,95.5635,95.8102,95.5635,95.7115,35800.0
2006-10-20 12:50:00,116.41,116.41,116.3,116.32,9700.0,95.7279,95.7279,95.6375,95.6539,9700.0
2006-10-20 13:00:00,116.3,116.3,116.12,116.15,15300.0,95.6375,95.6375,95.4895,95.5141,15300.0
2006-10-20 13:10:00,116.15,116.23,116.15,116.15,19600.0,95.5141,95.5799,95.5141,95.5141,19600.0
2006-10-20 13:20:00,116.16,116.35,116.14,116.33,26900.0,95.5224,95.6786,95.5059,95.6622,26900.0
2006-10-20 13:30:00,116.32,116.37,116.23,116.31,15500.0,95.6539,95.6951,95.5799,95.6457,15500.0
2006-10-20 13:40:00,116.28,116.28,116.03,116.09,26100.0,95.621,95.621,95.4155,95.4648,26100.0
2006-10-20 13:50:00,116.1,116.14,115.96,116.01,17300.0,95.473,95.5059,95.3579,95.399,17300.0
2006-10-20 14:00:00,116.01,116.15,115.93,115.93,26300.0,95.399,95.5141,95.3332,95.3332,26300.0
2006-10-20 14:10:00,115.95,116.16,115.94,116.15,19400.0,95.3497,95.5224,95.3414,95.5141,19400.0
2006-10-20 14:20:00,116.15,116.26,116.13,116.18,16100.0,95.5141,95.6046,95.4977,95.5388,16100.0
2006-10-20 14:30:00,116.18,116.28,116.04,116.21,27600.0,95.5388,95.621,95.4237,95.5635,27600.0
2006-10-20 14:40:00,116.21,116.39,116.04,116.04,52500.0,95.5635,95.7115,95.4237,95.4237,52500.0
2006-10-20 14:50:00,116.04,116.16,116.02,116.02,22500.0,95.4237,95.5224,95.4072,95.4072,22500.0
2006-10-20 15:00:00,116.02,116.18,115.99,116.09,42200.0,95.4072,95.5388,95.3826,95.4648,42200.0
2006-10-20 15:10:00,116.1,116.38,116.09,116.34,29700.0,95.473,95.7033,95.4648,95.6704,29700.0
2006-10-20 15:20:00,116.33,116.33,116.13,116.15,21800.0,95.6622,95.6622,95.4977,95.5141,21800.0
2006-10-20 15:30:00,116.15,116.27,116.09,116.18,31400.0,95.5141,95.6128,95.4648,95.5388,31400.0
2006-10-20 15:40:00,116.2,116.27,116.06,116.14,41100.0,95.5553,95.6128,95.4401,95.5059,41100.0
2006-10-20 15:50:00,116.14,116.22,116.02,116.14,65100.0,95.5059,95.5717,95.4072,95.5059,65100.0
2006-10-23 09:30:00,116.2,116.2,115.34,115.49,72100.0,95.5553,95.5553,94.848,94.9714,72100.0
2006-10-23 09:40:00,115.56,116.16,115.44,115.93,69400.0,95.029,95.5224,94.9303,95.3332,69400.0
2006-10-23 09:50:00,115.92,115.93,115.45,115.5,73600.0,95.325,95.3332,94.9385,94.9796,73600.0
2006-10-23 10:00:00,115.48,115.94,115.44,115.91,74000.0,94.9632,95.3414,94.9303,95.3168,74000.0
2006-10-23 10:10:00,115.91,116.19,115.81,116.14,70300.0,95.3168,95.547,95.2345,95.5059,70300.0
2006-10-23 10:20:00,116.14,116.41,115.95,116.24,31800.0,95.5059,95.7279,95.3497,95.5881,31800.0
2006-10-23 10:30:00,116.24,116.59,116.24,116.46,38200.0,95.5881,95.876,95.5881,95.7691,38200.0
2006-10-23 10:40:00,116.5,116.58,116.27,116.27,27600.0,95.802,95.8677,95.6128,95.6128,27600.0
2006-10-23 10:50:00,116.23,116.35,115.93,115.98,26900.0,95.5799,95.6786,95.3332,95.3743,26900.0
2006-10-23 11:00:00,115.98,116.41,115.98,116.36,22100.0,95.3743,95.7279,95.3743,95.6868,22100.0
2006-10-23 11:10:00,116.36,116.5,116.18,116.38,25500.0,95.6868,95.802,95.5388,95.7033,25500.0
2006-10-23 11:20:00,116.43,116.52,115.79,115.89,24000.0,95.7444,95.8184,95.2181,95.3003,24000.0
2006-10-23 11:30:00,115.88,115.92,115.69,115.9,35300.0,95.2921,95.325,95.1359,95.3086,35300.0
2006-10-23 11:40:00,115.9,116.02,115.86,115.86,18600.0,95.3086,95.4072,95.2757,95.2757,18600.0
2006-10-23 11:50:00,115.86,116.03,115.72,115.91,24000.0,95.2757,95.4155,95.1605,95.3168,24000.0
2006-10-23 12:00:00,115.92,116.14,115.84,116.1,30600.0,95.325,95.5059,95.2592,95.473,30600.0
2006-10-23 12:10:00,116.05,116.14,115.72,115.83,19400.0,95.4319,95.5059,95.1605,95.251,19400.0
2006-10-23 12:20:00,115.82,115.97,115.69,115.93,19100.0,95.2428,95.3661,95.1359,95.3332,19100.0
2006-10-23 12:30:00,115.92,115.93,115.65,115.65,24200.0,95.325,95.3332,95.103,95.103,24200.0
2006-10-23 12:40:00,115.65,115.77,115.31,115.38,17200.0,95.103,95.2017,94.8234,94.8809,17200.0
2006-10-23 12:50:00,115.39,115.41,115.2,115.3,34800.0,94.8892,94.9056,94.7329,94.8152,34800.0
2006-10-23 13:00:00,115.3,115.5,115.22,115.25,31300.0,94.8152,94.9796,94.7494,94.774,31300.0
2006-10-23 13:10:00,115.26,115.39,115.13,115.34,20300.0,94.7823,94.8892,94.6754,94.848,20300.0
2006-10-23 13:20:00,115.35,115.57,115.29,115.4,21100.0,94.8563,95.0372,94.8069,94.8974,21100.0
2006-10-23 13:30:00,115.39,115.51,115.15,115.15,19300.0,94.8892,94.9878,94.6918,94.6918,19300.0
2006-10-23 13:40:00,115.13,115.14,114.94,114.99,40000.0,94.6754,94.6836,94.5191,94.5602,40000.0
2006-10-23 13:50:00,114.94,115.18,114.8,115.15,31500.0,94.5191,94.7165,94.404,94.6918,31500.0
2006-10-23 14:00:00,115.09,115.18,114.85,114.98,42900.0,94.6425,94.7165,94.4451,94.552,42900.0
2006-10-23 14:10:00,114.94,115.04,114.68,114.82,37900.0,94.5191,94.6013,94.3053,94.4204,37900.0
2006-10-23 14:20:00,114.78,114.82,114.6,114.7,31300.0,94.3875,94.4204,94.2395,94.3218,31300.0
2006-10-23 14:30:00,114.7,114.75,114.61,114.65,39600.0,94.3218,94.3629,94.2477,94.2806,39600.0
2006-10-23 14:40:00,114.65,114.7,114.55,114.69,33900.0,94.2806,94.3218,94.1984,94.3135,33900.0
2006-10-23 14:50:00,114.67,114.76,114.53,114.57,62200.0,94.2971,94.3711,94.182,94.2149,62200.0
2006-10-23 15:00:00,114.57,114.76,114.55,114.69,76300.0,94.2149,94.3711,94.1984,94.3135,76300.0
2006-10-23 15:10:00,114.69,115.05,114.64,114.74,45000.0,94.3135,94.6096,94.2724,94.3546,45000.0
2006-10-23 15:20:00,114.75,114.86,114.37,114.38,36300.0,94.3629,94.4533,94.0504,94.0586,36300.0
2006-10-23 15:30:00,114.43,114.61,114.38,114.43,82900.0,94.0997,94.2477,94.0586,94.0997,82900.0
2006-10-23 15:40:00,114.44,114.72,114.44,114.61,47900.0,94.1079,94.3382,94.1079,94.2477,47900.0
2006-10-23 15:50:00,114.65,114.65,114.4,114.6,120200.0,94.2806,94.2806,94.0751,94.2395,120200.0
2006-10-24 09:30:00,114.05,114.79,114.05,114.72,107600.0,93.7872,94.3958,93.7872,94.3382,107600.0
2006-10-24 09:40:00,114.68,114.84,114.38,114.55,78500.0,94.3053,94.4369,94.0586,94.1984,78500.0
2006-10-24 09:50:00,114.61,114.99,114.5,114.92,51600.0,94.2477,94.5602,94.1573,94.5027,51600.0
2006-10-24 10:00:00,114.93,114.98,114.61,114.94,39700.0,94.5109,94.552,94.2477,94.5191,39700.0
2006-10-24 10:10:00,114.94,114.94,114.56,114.82,37400.0,94.5191,94.5191,94.2066,94.4204,37400.0
2006-10-24 10:20:00,114.82,115.27,114.78,115.26,50600.0,94.4204,94.7905,94.3875,94.7823,50600.0
2006-10-24 10:30:00,115.27,115.52,115.1,115.5,55500.0,94.7905,94.9961,94.6507,94.9796,55500.0
2006-10-24 10:40:00,115.49,115.54,115.35,115.54,34600.0,94.9714,95.0125,94.8563,95.0125,34600.0
2006-10-24 10:50:00,115.54,115.86,115.54,115.84,31700.0,95.0125,95.2757,95.0125,95.2592,31700.0
2006-10-24 11:00:00,115.86,115.88,115.65,115.69,39300.0,95.2757,95.2921,95.103,95.1359,39300.0
2006-10-24 11:10:00,115.68,115.85,115.57,115.85,31800.0,95.1276,95.2674,95.0372,95.2674,31800.0
2006-10-24 11:20:00,115.85,115.99,115.83,115.94,40900.0,95.2674,95.3826,95.251,95.3414,40900.0
2006-10-24 11:30:00,115.97,116.0,115.5,115.59,44600.0,95.3661,95.3908,94.9796,95.0536,44600.0
2006-10-24 11:40:00,115.63,115.76,115.46,115.49,39500.0,95.0865,95.1934,94.9467,94.9714,39500.0
2006-10-24 11:50:00,115.51,115.63,115.42,115.61,11900.0,94.9878,95.0865,94.9138,95.0701,11900.0
2006-10-24 12:00:00,115.61,115.72,115.57,115.64,13800.0,95.0701,95.1605,95.0372,95.0947,13800.0
2006-10-24 12:10:00,115.61,115.71,115.44,115.67,18400.0,95.0701,95.1523,94.9303,95.1194,18400.0
2006-10-24 12:20:00,115.66,115.67,115.54,115.58,11100.0,95.1112,95.1194,95.0125,95.0454,11100.0
2006-10-24 12:30:00,115.64,115.64,115.31,115.31,22200.0,95.0947,95.0947,94.8234,94.8234,22200.0
2006-10-24 12:40:00,115.32,115.39,115.08,115.14,34900.0,94.8316,94.8892,94.6342,94.6836,34900.0
2006-10-24 12:50:00,115.12,115.2,114.8,114.91,37400.0,94.6671,94.7329,94.404,94.4944,37400.0
2006-10-24 13:00:00,114.9,114.96,114.72,114.83,27700.0,94.4862,94.5356,94.3382,94.4287,27700.0
2006-10-24 13:10:00,114.86,114.92,114.75,114.78,24300.0,94.4533,94.5027,94.3629,94.3875,24300.0
2006-10-24 13:20:00,114.81,114.85,114.58,114.82,48100.0,94.4122,94.4451,94.2231,94.4204,48100.0
2006-10-24 13:30:00,114.79,114.85,114.77,114.82,32800.0,94.3958,94.4451,94.3793,94.4204,32800.0
2006-10-24 13:40:00,114.82,114.82,114.68,114.69,21700.0,94.4204,94.4204,94.3053,94.3135,21700.0
2006-10-24 13:50:00,114.7,114.76,114.65,114.71,18600.0,94.3218,94.3711,94.2806,94.33,18600.0
2006-10-24 14:00:00,114.75,114.8,114.66,114.74,53600.0,94.3629,94.404,94.2889,94.3546,53600.0
2006-10-24 14:10:00,114.75,114.75,114.43,114.55,41500.0,94.3629,94.3629,94.0997,94.1984,41500.0
2006-10-24 14:20:00,114.55,114.89,114.55,114.85,45700.0,94.1984,94.478,94.1984,94.4451,45700.0
2006-10-24 14:30:00,114.85,114.86,114.74,114.86,31400.0,94.4451,94.4533,94.3546,94.4533,31400.0
2006-10-24 14:40:00,114.86,114.91,114.64,114.71,52100.0,94.4533,94.4944,94.2724,94.33,52100.0
2006-10-24 14:50:00,114.71,114.85,114.58,114.79,69400.0,94.33,94.4451,94.2231,94.3958,69400.0
2006-10-24 15:00:00,114.79,115.03,114.78,115.03,61300.0,94.3958,94.5931,94.3875,94.5931,61300.0
2006-10-24 15:10:00,114.96,115.05,114.75,114.97,63300.0,94.5356,94.6096,94.3629,94.5438,63300.0
2006-10-24 15:20:00,114.99,115.0,114.78,114.81,59400.0,94.5602,94.5685,94.3875,94.4122,59400.0
2006-10-24 15:30:00,114.81,115.25,114.81,115.21,64800.0,94.4122,94.774,94.4122,94.7411,64800.0
2006-10-24 15:40:00,115.21,115.6,115.21,115.56,71700.0,94.7411,95.0619,94.7411,95.029,71700.0
2006-10-24 15:50:00,115.58,115.6,115.33,115.4,70000.0,95.0454,95.0619,94.8398,94.8974,70000.0
2006-10-25 09:30:00,115.21,115.95,115.21,115.51,59300.0,94.7411,95.3497,94.7411,94.9878,59300.0
2006-10-25 09:40:00,115.51,116.02,115.4,115.9,67900.0,94.9878,95.4072,94.8974,95.3086,67900.0
2006-10-25 09:50:00,115.91,116.4,115.82,116.03,72400.0,95.3168,95.7197,95.2428,95.4155,72400.0
2006-10-25 10:00:00,116.03,116.29,115.92,116.22,79700.0,95.4155,95.6293,95.325,95.5717,79700.0
2006-10-25 10:10:00,116.22,116.33,116.1,116.13,58300.0,95.5717,95.6622,95.473,95.4977,58300.0
2006-10-25 10:20:00,116.11,116.31,116.01,116.16,41600.0,95.4812,95.6457,95.399,95.5224,41600.0
2006-10-25 10:30:00,116.08,116.22,116.0,116.1,61500.0,95.4566,95.5717,95.3908,95.473,61500.0
2006-10-25 10:40:00,116.04,116.05,115.67,115.76,51200.0,95.4237,95.4319,95.1194,95.1934,51200.0
2006-10-25 10:50:00,115.78,116.05,115.75,115.87,40200.0,95.2099,95.4319,95.1852,95.2839,40200.0
2006-10-25 11:00:00,115.85,115.9,115.7,115.9,41300.0,95.2674,95.3086,95.1441,95.3086,41300.0
2006-10-25 11:10:00,115.82,115.86,115.7,115.75,19200.0,95.2428,95.2757,95.1441,95.1852,19200.0
2006-10-25 11:20:00,115.75,115.76,115.57,115.63,74000.0,95.1852,95.1934,95.0372,95.0865,74000.0
2006-10-25 11:30:00,115.62,115.64,115.5,115.55,39100.0,95.0783,95.0947,94.9796,95.0207,39100.0
2006-10-25 11:40:00,115.55,115.55,115.29,115.31,39500.0,95.0207,95.0207,94.8069,94.8234,39500.0
2006-10-25 11:50:00,115.31,115.35,115.17,115.32,39800.0,94.8234,94.8563,94.7083,94.8316,39800.0
2006-10-25 12:00:00,115.31,115.33,115.16,115.2,33800.0,94.8234,94.8398,94.7,94.7329,33800.0
2006-10-25 12:10:00,115.2,115.27,115.1,115.12,19800.0,94.7329,94.7905,94.6507,94.6671,19800.0
2006-10-25 12:20:00,115.11,115.11,114.75,114.88,38600.0,94.6589,94.6589,94.3629,94.4698,38600.0
2006-10-25 12:30:00,114.9,114.91,114.59,114.65,62300.0,94.4862,94.4944,94.2313,94.2806,62300.0
2006-10-25 12:40:00,114.67,114.72,114.26,114.44,100800.0,94.2971,94.3382,93.9599,94.1079,100800.0
2006-10-25 12:50:00,114.39,114.41,114.06,114.15,80400.0,94.0668,94.0833,93.7955,93.8695,80400.0
2006-10-25 13:00:00,114.16,114.4,114.13,114.31,39300.0,93.8777,94.0751,93.853,94.001,39300.0
2006-10-25 13:10:00,114.3,114.35,113.9,113.9,79500.0,93.9928,94.0339,93.6639,93.6639,79500.0
2006-10-25 13:20:00,113.9,114.18,113.76,113.92,61000.0,93.6639,93.8941,93.5488,93.6803,61000.0
2006-10-25 13:30:00,113.96,113.96,113.81,113.9,26400.0,93.7132,93.7132,93.5899,93.6639,26400.0
2006-10-25 13:40:00,113.92,114.05,113.89,114.03,25900.0,93.6803,93.7872,93.6557,93.7708,25900.0
2006-10-25 13:50:00,114.07,114.5,114.0,114.45,48500.0,93.8037,94.1573,93.7461,94.1162,48500.0
2006-10-25 14:00:00,114.46,114.51,114.24,114.39,36100.0,94.1244,94.1655,93.9435,94.0668,36100.0
2006-10-25 14:10:00,114.34,115.38,114.1,115.22,78400.0,94.0257,94.8809,93.8284,94.7494,78400.0
2006-10-25 14:20:00,115.17,115.17,114.49,114.69,67000.0,94.7083,94.7083,94.1491,94.3135,67000.0
2006-10-25 14:30:00,114.7,114.72,114.23,114.32,83800.0,94.3218,94.3382,93.9353,94.0093,83800.0
2006-10-25 14:40:00,114.29,114.81,114.22,114.59,53600.0,93.9846,94.4122,93.927,94.2313,53600.0
2006-10-25 14:50:00,114.58,114.75,114.51,114.75,28800.0,94.2231,94.3629,94.1655,94.3629,28800.0
2006-10-25 15:00:00,114.81,114.98,114.72,114.72,30700.0,94.4122,94.552,94.3382,94.3382,30700.0
2006-10-25 15:10:00,114.72,115.43,114.65,115.41,55800.0,94.3382,94.9221,94.2806,94.9056,55800.0
2006-10-25 15:20:00,115.4,115.4,115.1,115.21,51800.0,94.8974,94.8974,94.6507,94.7411,51800.0
2006-10-25 15:30:00,115.21,115.3,114.99,115.19,69600.0,94.7411,94.8152,94.5602,94.7247,69600.0
2006-10-25 15:40:00,115.2,115.3,115.18,115.2,34800.0,94.7329,94.8152,94.7165,94.7329,34800.0
2006-10-25 15:50:00,115.2,115.2,114.9,115.1,63600.0,94.7329,94.7329,94.4862,94.6507,63600.0
2006-10-26 09:30:00,115.16,115.25,114.86,114.9,61100.0,94.7,94.774,94.4533,94.4862,61100.0
2006-10-26 09:40:00,114.9,115.11,114.65,114.82,31900.0,94.4862,94.6589,94.2806,94.4204,31900.0
2006-10-26 09:50:00,114.83,115.02,114.54,114.7,38000.0,94.4287,94.5849,94.1902,94.3218,38000.0
2006-10-26 10:00:00,114.75,114.83,114.47,114.7,43700.0,94.3629,94.4287,94.1326,94.3218,43700.0
2006-10-26 10:10:00,114.7,114.73,114.54,114.54,44400.0,94.3218,94.3464,94.1902,94.1902,44400.0
2006-10-26 10:20:00,114.56,114.58,114.14,114.34,44400.0,94.2066,94.2231,93.8612,94.0257,44400.0
2006-10-26 10:30:00,114.35,114.58,114.16,114.34,39000.0,94.0339,94.2231,93.8777,94.0257,39000.0
2006-10-26 10:40:00,114.36,114.56,114.29,114.49,23000.0,94.0422,94.2066,93.9846,94.1491,23000.0
2006-10-26 10:50:00,114.43,114.53,114.28,114.36,24800.0,94.0997,94.182,93.9764,94.0422,24800.0
2006-10-26 11:00:00,114.35,114.47,114.09,114.44,39700.0,94.0339,94.1326,93.8201,94.1079,39700.0
2006-10-26 11:10:00,114.4,114.58,114.4,114.53,41100.0,94.0751,94.2231,94.0751,94.182,41100.0
2006-10-26 11:20:00,114.53,114.67,114.45,114.67,22800.0,94.182,94.2971,94.1162,94.2971,22800.0
2006-10-26 11:30:00,114.7,114.81,114.68,114.77,34300.0,94.3218,94.4122,94.3053,94.3793,34300.0
2006-10-26 11:40:00,114.75,114.85,114.72,114.76,15400.0,94.3629,94.4451,94.3382,94.3711,15400.0
2006-10-26 11:50:00,114.74,114.79,114.57,114.7,22500.0,94.3546,94.3958,94.2149,94.3218,22500.0
2006-10-26 12:00:00,114.75,114.94,114.62,114.83,24500.0,94.3629,94.5191,94.256,94.4287,24500.0
2006-10-26 12:10:00,114.83,114.99,114.74,114.84,33300.0,94.4287,94.5602,94.3546,94.4369,33300.0
2006-10-26 12:20:00,114.84,115.19,114.84,114.97,30200.0,94.4369,94.7247,94.4369,94.5438,30200.0
2006-10-26 12:30:00,114.97,114.97,114.75,114.8,24100.0,94.5438,94.5438,94.3629,94.404,24100.0
2006-10-26 12:40:00,114.79,115.01,114.76,115.01,8600.0,94.3958,94.5767,94.3711,94.5767,8600.0
2006-10-26 12:50:00,115.03,115.51,115.03,115.49,61700.0,94.5931,94.9878,94.5931,94.9714,61700.0
2006-10-26 13:00:00,115.49,115.71,115.49,115.69,61800.0,94.9714,95.1523,94.9714,95.1359,61800.0
2006-10-26 13:10:00,115.68,115.68,115.43,115.62,28400.0,95.1276,95.1276,94.9221,95.0783,28400.0
2006-10-26 13:20:00,115.65,115.68,115.38,115.44,49800.0,95.103,95.1276,94.8809,94.9303,49800.0
2006-10-26 13:30:00,115.45,115.52,115.3,115.52,24200.0,94.9385,94.9961,94.8152,94.9961,24200.0
2006-10-26 13:40:00,115.52,115.52,115.22,115.24,12000.0,94.9961,94.9961,94.7494,94.7658,12000.0
2006-10-26 13:50:00,115.21,115.31,115.1,115.1,13800.0,94.7411,94.8234,94.6507,94.6507,13800.0
2006-10-26 14:00:00,115.1,115.4,115.1,115.21,17900.0,94.6507,94.8974,94.6507,94.7411,17900.0
2006-10-26 14:10:00,115.2,115.23,115.02,115.06,10300.0,94.7329,94.7576,94.5849,94.6178,10300.0
2006-10-26 14:20:00,115.06,115.38,115.06,115.38,20900.0,94.6178,94.8809,94.6178,94.8809,20900.0
2006-10-26 14:30:00,115.35,115.37,115.2,115.2,19700.0,94.8563,94.8727,94.7329,94.7329,19700.0
2006-10-26 14:40:00,115.21,115.25,115.18,115.18,13900.0,94.7411,94.774,94.7165,94.7165,13900.0
2006-10-26 14:50:00,115.17,115.24,115.03,115.09,18800.0,94.7083,94.7658,94.5931,94.6425,18800.0
2006-10-26 15:00:00,115.12,115.24,115.03,115.16,25800.0,94.6671,94.7658,94.5931,94.7,25800.0
2006-10-26 15:10:00,115.16,115.43,115.15,115.38,41500.0,94.7,94.9221,94.6918,94.8809,41500.0
2006-10-26 15:20:00,115.41,115.51,115.37,115.4,53300.0,94.9056,94.9878,94.8727,94.8974,53300.0
2006-10-26 15:30:00,115.44,115.53,115.39,115.51,27100.0,94.9303,95.0043,94.8892,94.9878,27100.0
2006-10-26 15:40:00,115.5,115.58,115.4,115.41,47900.0,94.9796,95.0454,94.8974,94.9056,47900.0
2006-10-26 15:50:00,115.42,115.5,115.38,115.45,39600.0,94.9138,94.9796,94.8809,94.9385,39600.0
2006-10-27 09:30:00,114.95,115.0,114.36,114.41,45500.0,94.5273,94.5685,94.0422,94.0833,45500.0
2006-10-27 09:40:00,114.39,114.41,113.9,114.07,145500.0,94.0668,94.0833,93.6639,93.8037,145500.0
2006-10-27 09:50:00,114.12,114.16,113.84,114.13,44800.0,93.8448,93.8777,93.6145,93.853,44800.0
2006-10-27 10:00:00,114.07,114.36,114.06,114.27,44700.0,93.8037,94.0422,93.7955,93.9682,44700.0
2006-10-27 10:10:00,114.25,114.4,114.21,114.27,58200.0,93.9517,94.0751,93.9188,93.9682,58200.0
2006-10-27 10:20:00,114.28,114.3,114.07,114.27,22000.0,93.9764,93.9928,93.8037,93.9682,22000.0
2006-10-27 10:30:00,114.2,114.39,114.13,114.28,21600.0,93.9106,94.0668,93.853,93.9764,21600.0
2006-10-27 10:40:00,114.29,114.34,114.13,114.21,10700.0,93.9846,94.0257,93.853,93.9188,10700.0
2006-10-27 10:50:00,114.21,114.42,114.2,114.42,12400.0,93.9188,94.0915,93.9106,94.0915,12400.0
2006-10-27 11:00:00,114.42,114.5,114.29,114.48,22500.0,94.0915,94.1573,93.9846,94.1408,22500.0
2006-10-27 11:10:00,114.48,114.75,114.41,114.57,26100.0,94.1408,94.3629,94.0833,94.2149,26100.0
2006-10-27 11:20:00,114.57,114.57,114.37,114.55,21800.0,94.2149,94.2149,94.0504,94.1984,21800.0
2006-10-27 11:30:00,114.57,114.72,114.51,114.7,22600.0,94.2149,94.3382,94.1655,94.3218,22600.0
2006-10-27 11:40:00,114.65,114.73,114.4,114.43,16200.0,94.2806,94.3464,94.0751,94.0997,16200.0
2006-10-27 11:50:00,114.43,114.64,114.29,114.58,12100.0,94.0997,94.2724,93.9846,94.2231,12100.0
2006-10-27 12:00:00,114.54,114.54,114.29,114.41,10300.0,94.1902,94.1902,93.9846,94.0833,10300.0
2006-10-27 12:10:00,114.44,114.5,114.37,114.48,10900.0,94.1079,94.1573,94.0504,94.1408,10900.0
2006-10-27 12:20:00,114.52,114.52,114.34,114.34,9100.0,94.1737,94.1737,94.0257,94.0257,9100.0
2006-10-27 12:30:00,114.35,114.54,114.33,114.54,14500.0,94.0339,94.1902,94.0175,94.1902,14500.0
2006-10-27 12:40:00,114.52,114.59,114.42,114.49,24200.0,94.1737,94.2313,94.0915,94.1491,24200.0
2006-10-27 12:50:00,114.48,114.53,114.4,114.48,8900.0,94.1408,94.182,94.0751,94.1408,8900.0
2006-10-27 13:00:00,114.5,114.58,114.47,114.58,10100.0,94.1573,94.2231,94.1326,94.2231,10100.0
2006-10-27 13:10:00,114.58,114.72,114.48,114.49,10000.0,94.2231,94.3382,94.1408,94.1491,10000.0
2006-10-27 13:20:00,114.49,114.51,114.31,114.35,11800.0,94.1491,94.1655,94.001,94.0339,11800.0
2006-10-27 13:30:00,114.32,114.33,114.1,114.22,31500.0,94.0093,94.0175,93.8284,93.927,31500.0
2006-10-27 13:40:00,114.23,114.26,114.0,114.04,30600.0,93.9353,93.9599,93.7461,93.779,30600.0
2006-10-27 13:50:00,114.06,114.34,114.04,114.31,21900.0,93.7955,94.0257,93.779,94.001,21900.0
2006-10-27 14:00:00,114.26,114.42,114.12,114.18,19900.0,93.9599,94.0915,93.8448,93.8941,19900.0
2006-10-27 14:10:00,114.19,114.32,114.07,114.32,17600.0,93.9024,94.0093,93.8037,94.0093,17600.0
2006-10-27 14:20:00,114.32,114.32,114.0,114.04,71100.0,94.0093,94.0093,93.7461,93.779,71100.0
2006-10-27 14:30:00,114.05,114.25,114.01,114.06,45300.0,93.7872,93.9517,93.7543,93.7955,45300.0
2006-10-27 14:40:00,114.06,114.17,114.0,114.06,34100.0,93.7955,93.8859,93.7461,93.7955,34100.0
2006-10-27 14:50:00,114.08,114.17,114.0,114.14,53100.0,93.8119,93.8859,93.7461,93.8612,53100.0
2006-10-27 15:00:00,114.14,114.14,114.01,114.05,33700.0,93.8612,93.8612,93.7543,93.7872,33700.0
2006-10-27 15:10:00,114.1,114.13,114.02,114.03,28800.0,93.8284,93.853,93.7626,93.7708,28800.0
2006-10-27 15:20:00,114.02,114.13,114.01,114.06,30000.0,93.7626,93.853,93.7543,93.7955,30000.0
2006-10-27 15:30:00,114.07,114.09,114.0,114.03,42700.0,93.8037,93.8201,93.7461,93.7708,42700.0
2006-10-27 15:40:00,114.03,114.08,114.0,114.04,47700.0,93.7708,93.8119,93.7461,93.779,47700.0
2006-10-27 15:50:00,114.05,114.1,113.92,114.1,131700.0,93.7872,93.8284,93.6803,93.8284,131700.0
2006-10-30 09:30:00,113.43,113.92,113.32,113.75,88700.0,93.2774,93.6803,93.1869,93.5405,88700.0
2006-10-30 09:40:00,113.78,114.27,113.78,114.08,55200.0,93.5652,93.9682,93.5652,93.8119,55200.0
2006-10-30 09:50:00,114.05,114.08,113.7,113.76,28400.0,93.7872,93.8119,93.4994,93.5488,28400.0
2006-10-30 10:00:00,113.76,113.76,113.5,113.66,27700.0,93.5488,93.5488,93.335,93.4665,27700.0
2006-10-30 10:10:00,113.56,114.01,113.56,113.89,12700.0,93.3843,93.7543,93.3843,93.6557,12700.0
2006-10-30 10:20:00,113.95,114.5,113.88,113.94,36600.0,93.705,94.1573,93.6474,93.6968,36600.0
2006-10-30 10:30:00,113.94,114.21,113.94,114.2,18800.0,93.6968,93.9188,93.6968,93.9106,18800.0
2006-10-30 10:40:00,114.21,114.47,114.18,114.44,43000.0,93.9188,94.1326,93.8941,94.1079,43000.0
2006-10-30 10:50:00,114.45,114.5,114.38,114.39,28500.0,94.1162,94.1573,94.0586,94.0668,28500.0
2006-10-30 11:00:00,114.44,114.59,114.38,114.57,73100.0,94.1079,94.2313,94.0586,94.2149,73100.0
2006-10-30 11:10:00,114.55,114.97,114.47,114.78,57100.0,94.1984,94.5438,94.1326,94.3875,57100.0
2006-10-30 11:20:00,114.8,115.0,114.72,114.94,34200.0,94.404,94.5685,94.3382,94.5191,34200.0
2006-10-30 11:30:00,114.98,114.99,114.85,114.9,24400.0,94.552,94.5602,94.4451,94.4862,24400.0
2006-10-30 11:40:00,114.91,115.03,114.77,114.83,70400.0,94.4944,94.5931,94.3793,94.4287,70400.0
2006-10-30 11:50:00,114.89,114.9,114.81,114.85,22100.0,94.478,94.4862,94.4122,94.4451,22100.0
2006-10-30 12:00:00,114.88,114.88,114.79,114.8,14200.0,94.4698,94.4698,94.3958,94.404,14200.0
2006-10-30 12:10:00,114.83,114.9,114.72,114.72,19400.0,94.4287,94.4862,94.3382,94.3382,19400.0
2006-10-30 12:20:00,114.72,114.84,114.64,114.84,17900.0,94.3382,94.4369,94.2724,94.4369,17900.0
2006-10-30 12:30:00,114.84,114.93,114.77,114.92,27200.0,94.4369,94.5109,94.3793,94.5027,27200.0
2006-10-30 12:40:00,114.91,115.08,114.87,115.02,26800.0,94.4944,94.6342,94.4616,94.5849,26800.0
2006-10-30 12:50:00,115.0,115.08,114.98,115.08,17400.0,94.5685,94.6342,94.552,94.6342,17400.0
2006-10-30 13:00:00,115.04,115.22,115.04,115.2,23800.0,94.6013,94.7494,94.6013,94.7329,23800.0
2006-10-30 13:10:00,115.2,115.27,115.11,115.25,17500.0,94.7329,94.7905,94.6589,94.774,17500.0
2006-10-30 13:20:00,115.3,115.48,115.27,115.37,41900.0,94.8152,94.9632,94.7905,94.8727,41900.0
2006-10-30 13:30:00,115.37,115.5,115.32,115.5,27000.0,94.8727,94.9796,94.8316,94.9796,27000.0
2006-10-30 13:40:00,115.5,115.78,115.47,115.53,46500.0,94.9796,95.2099,94.955,95.0043,46500.0
2006-10-30 13:50:00,115.56,115.61,115.35,115.51,33300.0,95.029,95.0701,94.8563,94.9878,33300.0
2006-10-30 14:00:00,115.55,115.57,115.36,115.38,18600.0,95.0207,95.0372,94.8645,94.8809,18600.0
2006-10-30 14:10:00,115.38,115.66,115.37,115.64,17900.0,94.8809,95.1112,94.8727,95.0947,17900.0
2006-10-30 14:20:00,115.64,115.73,115.62,115.63,48600.0,95.0947,95.1688,95.0783,95.0865,48600.0
2006-10-30 14:30:00,115.63,115.72,115.61,115.67,30900.0,95.0865,95.1605,95.0701,95.1194,30900.0
2006-10-30 14:40:00,115.68,115.72,115.55,115.59,18500.0,95.1276,95.1605,95.0207,95.0536,18500.0
2006-10-30 14:50:00,115.61,115.65,115.56,115.62,15300.0,95.0701,95.103,95.029,95.0783,15300.0
2006-10-30 15:00:00,115.62,115.79,115.6,115.78,31200.0,95.0783,95.2181,95.0619,95.2099,31200.0
2006-10-30 15:10:00,115.78,115.78,115.55,115.55,15200.0,95.2099,95.2099,95.0207,95.0207,15200.0
2006-10-30 15:20:00,115.55,115.6,115.41,115.54,31600.0,95.0207,95.0619,94.9056,95.0125,31600.0
2006-10-30 15:30:00,115.53,115.7,115.48,115.69,35300.0,95.0043,95.1441,94.9632,95.1359,35300.0
2006-10-30 15:40:00,115.7,115.77,115.6,115.71,39600.0,95.1441,95.2017,95.0619,95.1523,39600.0
2006-10-30 15:50:00,115.7,115.97,115.63,115.9,89300.0,95.1441,95.3661,95.0865,95.3086,89300.0
2006-10-31 09:30:00,116.1,116.98,116.07,116.37,101500.0,95.473,96.1967,95.4484,95.6951,101500.0
2006-10-31 09:40:00,116.37,116.49,115.8,116.1,44300.0,95.6951,95.7937,95.2263,95.473,44300.0
2006-10-31 09:50:00,116.09,116.39,115.9,116.04,31400.0,95.4648,95.7115,95.3086,95.4237,31400.0
2006-10-31 10:00:00,116.02,116.16,115.21,115.3,34200.0,95.4072,95.5224,94.7411,94.8152,34200.0
2006-10-31 10:10:00,115.23,115.46,115.13,115.13,33900.0,94.7576,94.9467,94.6754,94.6754,33900.0
2006-10-31 10:20:00,115.11,115.18,114.85,115.13,33100.0,94.6589,94.7165,94.4451,94.6754,33100.0
2006-10-31 10:30:00,115.17,115.49,114.95,115.02,29600.0,94.7083,94.9714,94.5273,94.5849,29600.0
2006-10-31 10:40:00,114.99,115.35,114.99,115.17,21200.0,94.5602,94.8563,94.5602,94.7083,21200.0
2006-10-31 10:50:00,115.16,115.37,115.14,115.3,19900.0,94.7,94.8727,94.6836,94.8152,19900.0
2006-10-31 11:00:00,115.39,115.51,115.13,115.29,27300.0,94.8892,94.9878,94.6754,94.8069,27300.0
2006-10-31 11:10:00,115.29,115.29,115.05,115.06,29000.0,94.8069,94.8069,94.6096,94.6178,29000.0
2006-10-31 11:20:00,115.04,115.06,114.72,114.79,37600.0,94.6013,94.6178,94.3382,94.3958,37600.0
2006-10-31 11:30:00,114.8,114.97,114.72,114.86,19500.0,94.404,94.5438,94.3382,94.4533,19500.0
2006-10-31 11:40:00,114.86,114.9,114.49,114.6,44900.0,94.4533,94.4862,94.1491,94.2395,44900.0
2006-10-31 11:50:00,114.56,114.71,114.42,114.71,22200.0,94.2066,94.33,94.0915,94.33,22200.0
2006-10-31 12:00:00,114.65,114.95,114.65,114.89,18300.0,94.2806,94.5273,94.2806,94.478,18300.0
2006-10-31 12:10:00,114.88,114.95,114.59,114.9,25800.0,94.4698,94.5273,94.2313,94.4862,25800.0
2006-10-31 12:20:00,114.96,115.0,114.86,114.91,11600.0,94.5356,94.5685,94.4533,94.4944,11600.0
2006-10-31 12:30:00,114.9,114.9,114.57,114.59,51400.0,94.4862,94.4862,94.2149,94.2313,51400.0
2006-10-31 12:40:00,114.61,114.66,114.54,114.66,25800.0,94.2477,94.2889,94.1902,94.2889,25800.0
2006-10-31 12:50:00,114.65,114.74,114.4,114.4,21900.0,94.2806,94.3546,94.0751,94.0751,21900.0
2006-10-31 13:00:00,114.42,114.67,114.26,114.67,63100.0,94.0915,94.2971,93.9599,94.2971,63100.0
2006-10-31 13:10:00,114.61,114.7,114.44,114.53,50400.0,94.2477,94.3218,94.1079,94.182,50400.0
2006-10-31 13:20:00,114.53,114.57,114.46,114.51,15400.0,94.182,94.2149,94.1244,94.1655,15400.0
2006-10-31 13:30:00,114.51,114.63,114.32,114.33,16800.0,94.1655,94.2642,94.0093,94.0175,16800.0
2006-10-31 13:40:00,114.33,114.5,114.27,114.34,22200.0,94.0175,94.1573,93.9682,94.0257,22200.0
2006-10-31 13:50:00,114.35,114.44,114.19,114.25,20700.0,94.0339,94.1079,93.9024,93.9517,20700.0
2006-10-31 14:00:00,114.27,114.37,114.2,114.21,37500.0,93.9682,94.0504,93.9106,93.9188,37500.0
2006-10-31 14:10:00,114.24,114.44,114.18,114.43,36000.0,93.9435,94.1079,93.8941,94.0997,36000.0
2006-10-31 14:20:00,114.4,114.41,114.09,114.12,29500.0,94.0751,94.0833,93.8201,93.8448,29500.0
2006-10-31 14:30:00,114.09,114.3,114.03,114.28,38000.0,93.8201,93.9928,93.7708,93.9764,38000.0
2006-10-31 14:40:00,114.28,114.39,114.12,114.37,32000.0,93.9764,94.0668,93.8448,94.0504,32000.0
2006-10-31 14:50:00,114.33,114.44,114.25,114.35,24900.0,94.0175,94.1079,93.9517,94.0339,24900.0
2006-10-31 15:00:00,114.27,114.36,114.2,114.23,25600.0,93.9682,94.0422,93.9106,93.9353,25600.0
2006-10-31 15:10:00,114.23,114.37,114.1,114.22,43400.0,93.9353,94.0504,93.8284,93.927,43400.0
2006-10-31 15:20:00,114.21,114.55,114.21,114.49,34400.0,93.9188,94.1984,93.9188,94.1491,34400.0
2006-10-31 15:30:00,114.45,114.52,114.35,114.49,24500.0,94.1162,94.1737,94.0339,94.1491,24500.0
2006-10-31 15:40:00,114.51,114.75,114.51,114.7,55300.0,94.1655,94.3629,94.1655,94.3218,55300.0
2006-10-31 15:50:00,114.7,114.7,114.35,114.52,100000.0,94.3218,94.3218,94.0339,94.1737,100000.0
2006-11-01 09:30:00,114.89,115.21,114.83,115.17,44400.0,94.478,94.7411,94.4287,94.7083,44400.0
2006-11-01 09:40:00,115.17,115.26,114.35,114.39,36200.0,94.7083,94.7823,94.0339,94.0668,36200.0
2006-11-01 09:50:00,114.46,114.83,114.1,114.79,28700.0,94.1244,94.4287,93.8284,94.3958,28700.0
2006-11-01 10:00:00,114.7,114.9,114.34,114.82,27600.0,94.3218,94.4862,94.0257,94.4204,27600.0
2006-11-01 10:10:00,114.83,114.83,114.05,114.15,50100.0,94.4287,94.4287,93.7872,93.8695,50100.0
2006-11-01 10:20:00,114.18,114.31,114.0,114.03,49500.0,93.8941,94.001,93.7461,93.7708,49500.0
2006-11-01 10:30:00,114.02,114.05,113.83,113.93,94800.0,93.7626,93.7872,93.6063,93.6886,94800.0
2006-11-01 10:40:00,113.89,114.0,113.82,113.99,57800.0,93.6557,93.7461,93.5981,93.7379,57800.0
2006-11-01 10:50:00,113.99,114.11,113.94,114.03,44000.0,93.7379,93.8366,93.6968,93.7708,44000.0
2006-11-01 11:00:00,114.05,114.23,113.86,114.11,65900.0,93.7872,93.9353,93.631,93.8366,65900.0
2006-11-01 11:10:00,114.12,114.15,113.86,113.99,23200.0,93.8448,93.8695,93.631,93.7379,23200.0
2006-11-01 11:20:00,113.99,114.09,113.85,113.97,33600.0,93.7379,93.8201,93.6228,93.7215,33600.0
2006-11-01 11:30:00,113.98,114.02,113.8,113.8,23000.0,93.7297,93.7626,93.5817,93.5817,23000.0
2006-11-01 11:40:00,113.8,113.8,112.88,113.04,224100.0,93.5817,93.5817,92.8251,92.9567,224100.0
2006-11-01 11:50:00,113.04,113.15,112.38,112.54,151900.0,92.9567,93.0471,92.4139,92.5455,151900.0
2006-11-01 12:00:00,112.56,112.76,112.22,112.25,56500.0,92.562,92.7264,92.2824,92.307,56500.0
2006-11-01 12:10:00,112.25,112.46,112.12,112.35,70400.0,92.307,92.4797,92.2001,92.3893,70400.0
2006-11-01 12:20:00,112.35,112.54,112.23,112.32,26800.0,92.3893,92.5455,92.2906,92.3646,26800.0
2006-11-01 12:30:00,112.29,112.32,112.05,112.13,45500.0,92.3399,92.3646,92.1426,92.2084,45500.0
2006-11-01 12:40:00,112.12,112.13,111.77,111.79,85100.0,92.2001,92.2084,91.9123,91.9288,85100.0
2006-11-01 12:50:00,111.77,111.88,111.72,111.81,60500.0,91.9123,92.0028,91.8712,91.9452,60500.0
2006-11-01 13:00:00,111.83,112.47,111.83,112.47,34300.0,91.9617,92.4879,91.9617,92.4879,34300.0
2006-11-01 13:10:00,112.45,112.72,112.33,112.54,59700.0,92.4715,92.6935,92.3728,92.5455,59700.0
2006-11-01 13:20:00,112.55,112.77,112.46,112.7,20200.0,92.5537,92.7346,92.4797,92.6771,20200.0
2006-11-01 13:30:00,112.74,112.76,112.44,112.45,15100.0,92.71,92.7264,92.4633,92.4715,15100.0
2006-11-01 13:40:00,112.44,112.59,112.3,112.39,37900.0,92.4633,92.5866,92.3482,92.4222,37900.0
2006-11-01 13:50:00,112.38,112.5,112.32,112.39,21700.0,92.4139,92.5126,92.3646,92.4222,21700.0
2006-11-01 14:00:00,112.4,112.4,112.15,112.27,25000.0,92.4304,92.4304,92.2248,92.3235,25000.0
2006-11-01 14:10:00,112.26,112.29,112.03,112.24,35400.0,92.3153,92.3399,92.1261,92.2988,35400.0
2006-11-01 14:20:00,112.24,112.51,112.15,112.51,28900.0,92.2988,92.5208,92.2248,92.5208,28900.0
2006-11-01 14:30:00,112.52,112.62,112.25,112.46,30700.0,92.5291,92.6113,92.307,92.4797,30700.0
2006-11-01 14:40:00,112.46,112.61,112.35,112.5,22800.0,92.4797,92.6031,92.3893,92.5126,22800.0
2006-11-01 14:50:00,112.52,112.53,112.22,112.32,27200.0,92.5291,92.5373,92.2824,92.3646,27200.0
2006-11-01 15:00:00,112.34,112.47,112.0,112.02,47600.0,92.381,92.4879,92.1015,92.1179,47600.0
2006-11-01 15:10:00,111.99,112.45,111.87,112.2,48900.0,92.0932,92.4715,91.9945,92.2659,48900.0
2006-11-01 15:20:00,112.19,112.41,112.12,112.31,36800.0,92.2577,92.4386,92.2001,92.3564,36800.0
2006-11-01 15:30:00,112.32,112.32,112.0,112.11,95700.0,92.3646,92.3646,92.1015,92.1919,95700.0
2006-11-01 15:40:00,112.09,112.53,112.0,112.37,115400.0,92.1755,92.5373,92.1015,92.4057,115400.0
2006-11-01 15:50:00,112.35,112.64,112.35,112.48,106000.0,92.3893,92.6277,92.3893,92.4962,106000.0
2006-11-02 09:30:00,111.77,112.2,111.0,111.64,119400.0,91.9123,92.2659,91.2791,91.8054,119400.0
2006-11-02 09:40:00,111.64,112.1,111.13,111.88,52600.0,91.8054,92.1837,91.386,92.0028,52600.0
2006-11-02 09:50:00,111.88,112.07,111.62,111.92,47700.0,92.0028,92.159,91.789,92.0357,47700.0
2006-11-02 10:00:00,111.96,112.57,111.9,112.26,60900.0,92.0686,92.5702,92.0192,92.3153,60900.0
2006-11-02 10:10:00,112.21,112.44,112.07,112.2,36300.0,92.2741,92.4633,92.159,92.2659,36300.0
2006-11-02 10:20:00,112.18,112.81,112.14,112.8,39400.0,92.2495,92.7675,92.2166,92.7593,39400.0
2006-11-02 10:30:00,112.74,112.94,112.57,112.89,40900.0,92.71,92.8744,92.5702,92.8333,40900.0
2006-11-02 10:40:00,112.87,112.88,112.45,112.67,45300.0,92.8169,92.8251,92.4715,92.6524,45300.0
2006-11-02 10:50:00,112.7,112.96,112.58,112.7,34800.0,92.6771,92.8909,92.5784,92.6771,34800.0
2006-11-02 11:00:00,112.7,112.79,112.63,112.65,20000.0,92.6771,92.7511,92.6195,92.636,20000.0
2006-11-02 11:10:00,112.65,112.95,112.65,112.95,16800.0,92.636,92.8827,92.636,92.8827,16800.0
2006-11-02 11:20:00,112.95,113.16,112.85,112.95,36400.0,92.8827,93.0554,92.8004,92.8827,36400.0
2006-11-02 11:30:00,112.93,113.08,112.79,113.03,14600.0,92.8662,92.9896,92.7511,92.9485,14600.0
2006-11-02 11:40:00,113.02,113.4,112.95,113.27,42200.0,92.9402,93.2527,92.8827,93.1458,42200.0
2006-11-02 11:50:00,113.29,113.3,112.93,112.98,20200.0,93.1623,93.1705,92.8662,92.9073,20200.0
2006-11-02 12:00:00,112.99,113.18,112.97,113.16,13000.0,92.9156,93.0718,92.8991,93.0554,13000.0
2006-11-02 12:10:00,113.16,113.38,113.14,113.27,25600.0,93.0554,93.2363,93.0389,93.1458,25600.0
2006-11-02 12:20:00,113.3,113.34,113.16,113.21,14900.0,93.1705,93.2034,93.0554,93.0965,14900.0
2006-11-02 12:30:00,113.25,113.48,112.97,112.97,28200.0,93.1294,93.3185,92.8991,92.8991,28200.0
2006-11-02 12:40:00,112.97,112.99,112.67,112.82,16500.0,92.8991,92.9156,92.6524,92.7758,16500.0
2006-11-02 12:50:00,112.8,112.96,112.71,112.81,10800.0,92.7593,92.8909,92.6853,92.7675,10800.0
2006-11-02 13:00:00,112.84,112.84,112.58,112.69,11700.0,92.7922,92.7922,92.5784,92.6689,11700.0
2006-11-02 13:10:00,112.68,112.75,112.54,112.71,23900.0,92.6606,92.7182,92.5455,92.6853,23900.0
2006-11-02 13:20:00,112.74,112.82,112.68,112.72,8800.0,92.71,92.7758,92.6606,92.6935,8800.0
2006-11-02 13:30:00,112.7,112.73,112.56,112.67,13700.0,92.6771,92.7018,92.562,92.6524,13700.0
2006-11-02 13:40:00,112.67,112.77,112.54,112.6,13500.0,92.6524,92.7346,92.5455,92.5949,13500.0
2006-11-02 13:50:00,112.62,112.62,112.34,112.37,19500.0,92.6113,92.6113,92.381,92.4057,19500.0
2006-11-02 14:00:00,112.36,112.43,112.3,112.38,16900.0,92.3975,92.4551,92.3482,92.4139,16900.0
2006-11-02 14:10:00,112.37,112.41,112.25,112.25,19700.0,92.4057,92.4386,92.307,92.307,19700.0
2006-11-02 14:20:00,112.24,112.24,112.07,112.18,16800.0,92.2988,92.2988,92.159,92.2495,16800.0
2006-11-02 14:30:00,112.18,112.37,112.0,112.02,77200.0,92.2495,92.4057,92.1015,92.1179,77200.0
2006-11-02 14:40:00,112.02,112.17,112.01,112.11,25300.0,92.1179,92.2412,92.1097,92.1919,25300.0
2006-11-02 14:50:00,112.11,112.2,112.0,112.05,16700.0,92.1919,92.2659,92.1015,92.1426,16700.0
2006-11-02 15:00:00,112.03,112.23,112.0,112.12,22500.0,92.1261,92.2906,92.1015,92.2001,22500.0
2006-11-02 15:10:00,112.13,112.25,112.02,112.13,36700.0,92.2084,92.307,92.1179,92.2084,36700.0
2006-11-02 15:20:00,112.11,112.12,112.0,112.05,20000.0,92.1919,92.2001,92.1015,92.1426,20000.0
2006-11-02 15:30:00,112.05,112.19,112.0,112.12,16900.0,92.1426,92.2577,92.1015,92.2001,16900.0
2006-11-02 15:40:00,112.12,112.3,112.09,112.09,28100.0,92.2001,92.3482,92.1755,92.1755,28100.0
2006-11-02 15:50:00,112.09,112.14,111.89,112.05,91800.0,92.1755,92.2166,92.011,92.1426,91800.0
2006-11-03 09:30:00,113.18,113.46,113.1,113.26,86900.0,93.0718,93.3021,93.006,93.1376,86900.0
2006-11-03 09:40:00,113.26,114.0,113.16,113.47,68200.0,93.1376,93.7461,93.0554,93.3103,68200.0
2006-11-03 09:50:00,113.35,113.35,113.0,113.08,40000.0,93.2116,93.2116,92.9238,92.9896,40000.0
2006-11-03 10:00:00,113.1,113.39,113.06,113.22,71900.0,93.006,93.2445,92.9731,93.1047,71900.0
2006-11-03 10:10:00,113.22,113.29,112.99,113.21,58500.0,93.1047,93.1623,92.9156,93.0965,58500.0
2006-11-03 10:20:00,113.29,113.38,112.81,112.87,32300.0,93.1623,93.2363,92.7675,92.8169,32300.0
2006-11-03 10:30:00,112.88,112.95,112.59,112.62,60600.0,92.8251,92.8827,92.5866,92.6113,60600.0
2006-11-03 10:40:00,112.6,112.8,112.5,112.73,39100.0,92.5949,92.7593,92.5126,92.7018,39100.0
2006-11-03 10:50:00,112.75,113.42,112.75,113.18,59100.0,92.7182,93.2692,92.7182,93.0718,59100.0
2006-11-03 11:00:00,113.15,113.27,112.98,112.98,47000.0,93.0471,93.1458,92.9073,92.9073,47000.0
2006-11-03 11:10:00,112.99,113.18,112.95,113.02,39600.0,92.9156,93.0718,92.8827,92.9402,39600.0
2006-11-03 11:20:00,113.03,113.2,112.88,113.13,100000.0,92.9485,93.0883,92.8251,93.0307,100000.0
2006-11-03 11:30:00,113.14,113.27,113.1,113.14,45400.0,93.0389,93.1458,93.006,93.0389,45400.0
2006-11-03 11:40:00,113.15,113.35,113.06,113.18,35600.0,93.0471,93.2116,92.9731,93.0718,35600.0
2006-11-03 11:50:00,113.16,113.24,113.07,113.17,20900.0,93.0554,93.1211,92.9813,93.0636,20900.0
2006-11-03 12:00:00,113.19,113.19,113.1,113.11,38900.0,93.08,93.08,93.006,93.0142,38900.0
2006-11-03 12:10:00,113.09,113.09,112.75,112.75,26400.0,92.9978,92.9978,92.7182,92.7182,26400.0
2006-11-03 12:20:00,112.76,112.97,112.75,112.88,27300.0,92.7264,92.8991,92.7182,92.8251,27300.0
2006-11-03 12:30:00,112.86,112.87,112.64,112.68,10300.0,92.8087,92.8169,92.6277,92.6606,10300.0
2006-11-03 12:40:00,112.69,112.74,112.66,112.66,7300.0,92.6689,92.71,92.6442,92.6442,7300.0
2006-11-03 12:50:00,112.67,112.68,112.35,112.53,23100.0,92.6524,92.6606,92.3893,92.5373,23100.0
2006-11-03 13:00:00,112.54,112.54,112.09,112.25,24000.0,92.5455,92.5455,92.1755,92.307,24000.0
2006-11-03 13:10:00,112.26,112.26,112.1,112.24,15100.0,92.3153,92.3153,92.1837,92.2988,15100.0
2006-11-03 13:20:00,112.27,112.56,112.19,112.31,28800.0,92.3235,92.562,92.2577,92.3564,28800.0
2006-11-03 13:30:00,112.31,112.47,112.3,112.45,11500.0,92.3564,92.4879,92.3482,92.4715,11500.0
2006-11-03 13:40:00,112.48,112.48,112.11,112.26,11200.0,92.4962,92.4962,92.1919,92.3153,11200.0
2006-11-03 13:50:00,112.23,112.38,112.17,112.29,9700.0,92.2906,92.4139,92.2412,92.3399,9700.0
2006-11-03 14:00:00,112.33,112.36,112.08,112.12,10200.0,92.3728,92.3975,92.1672,92.2001,10200.0
2006-11-03 14:10:00,112.12,112.28,111.96,112.28,33900.0,92.2001,92.3317,92.0686,92.3317,33900.0
2006-11-03 14:20:00,112.24,112.4,112.2,112.3,19500.0,92.2988,92.4304,92.2659,92.3482,19500.0
2006-11-03 14:30:00,112.27,112.3,112.08,112.17,27700.0,92.3235,92.3482,92.1672,92.2412,27700.0
2006-11-03 14:40:00,112.16,112.27,112.08,112.24,11800.0,92.233,92.3235,92.1672,92.2988,11800.0
2006-11-03 14:50:00,112.23,112.32,112.07,112.07,27300.0,92.2906,92.3646,92.159,92.159,27300.0
2006-11-03 15:00:00,112.08,112.12,111.88,112.01,35700.0,92.1672,92.2001,92.0028,92.1097,35700.0
2006-11-03 15:10:00,111.98,112.02,111.86,111.98,24000.0,92.085,92.1179,91.9863,92.085,24000.0
2006-11-03 15:20:00,111.98,112.21,111.97,112.06,27900.0,92.085,92.2741,92.0768,92.1508,27900.0
2006-11-03 15:30:00,112.04,112.32,112.0,112.19,37800.0,92.1343,92.3646,92.1015,92.2577,37800.0
2006-11-03 15:40:00,112.17,112.23,111.99,112.12,47300.0,92.2412,92.2906,92.0932,92.2001,47300.0
2006-11-03 15:50:00,112.14,112.28,112.07,112.08,54500.0,92.2166,92.3317,92.159,92.1672,54500.0
2006-11-06 09:30:00,112.97,113.89,112.97,113.63,96400.0,92.8991,93.6557,92.8991,93.4419,96400.0
2006-11-06 09:40:00,113.63,113.73,113.23,113.29,62700.0,93.4419,93.5241,93.1129,93.1623,62700.0
2006-11-06 09:50:00,113.27,113.81,113.27,113.71,32400.0,93.1458,93.5899,93.1458,93.5076,32400.0
2006-11-06 10:00:00,113.72,114.12,113.69,113.95,156800.0,93.5159,93.8448,93.4912,93.705,156800.0
2006-11-06 10:10:00,114.0,114.17,113.81,113.87,40300.0,93.7461,93.8859,93.5899,93.6392,40300.0
2006-11-06 10:20:00,113.81,113.95,113.65,113.76,39000.0,93.5899,93.705,93.4583,93.5488,39000.0
2006-11-06 10:30:00,113.76,113.87,113.59,113.84,34300.0,93.5488,93.6392,93.409,93.6145,34300.0
2006-11-06 10:40:00,113.79,113.96,113.73,113.94,18700.0,93.5734,93.7132,93.5241,93.6968,18700.0
2006-11-06 10:50:00,113.91,113.94,113.76,113.82,14300.0,93.6721,93.6968,93.5488,93.5981,14300.0
2006-11-06 11:00:00,113.82,113.85,113.61,113.73,30700.0,93.5981,93.6228,93.4254,93.5241,30700.0
2006-11-06 11:10:00,113.74,113.79,113.55,113.61,15700.0,93.5323,93.5734,93.3761,93.4254,15700.0
2006-11-06 11:20:00,113.61,113.75,113.46,113.75,22200.0,93.4254,93.5405,93.3021,93.5405,22200.0
2006-11-06 11:30:00,113.74,113.74,113.62,113.66,11900.0,93.5323,93.5323,93.4336,93.4665,11900.0
2006-11-06 11:40:00,113.64,113.95,113.64,113.74,21100.0,93.4501,93.705,93.4501,93.5323,21100.0
2006-11-06 11:50:00,113.73,113.83,113.6,113.74,18200.0,93.5241,93.6063,93.4172,93.5323,18200.0
2006-11-06 12:00:00,113.76,113.92,113.76,113.78,12300.0,93.5488,93.6803,93.5488,93.5652,12300.0
2006-11-06 12:10:00,113.81,113.83,113.62,113.62,10000.0,93.5899,93.6063,93.4336,93.4336,10000.0
2006-11-06 12:20:00,113.61,113.69,113.6,113.6,14600.0,93.4254,93.4912,93.4172,93.4172,14600.0
2006-11-06 12:30:00,113.61,113.68,113.6,113.65,12100.0,93.4254,93.483,93.4172,93.4583,12100.0
2006-11-06 12:40:00,113.68,113.85,113.68,113.77,27800.0,93.483,93.6228,93.483,93.557,27800.0
2006-11-06 12:50:00,113.73,113.82,113.72,113.8,18500.0,93.5241,93.5981,93.5159,93.5817,18500.0
2006-11-06 13:00:00,113.8,113.96,113.77,113.91,21500.0,93.5817,93.7132,93.557,93.6721,21500.0
2006-11-06 13:10:00,113.92,114.13,113.92,114.05,37500.0,93.6803,93.853,93.6803,93.7872,37500.0
2006-11-06 13:20:00,114.1,114.12,114.01,114.07,24200.0,93.8284,93.8448,93.7543,93.8037,24200.0
2006-11-06 13:30:00,114.04,114.1,114.01,114.03,26400.0,93.779,93.8284,93.7543,93.7708,26400.0
2006-11-06 13:40:00,114.02,114.03,113.8,113.91,27400.0,93.7626,93.7708,93.5817,93.6721,27400.0
2006-11-06 13:50:00,113.88,113.88,113.65,113.71,10500.0,93.6474,93.6474,93.4583,93.5076,10500.0
2006-11-06 14:00:00,113.73,114.07,113.73,114.0,23900.0,93.5241,93.8037,93.5241,93.7461,23900.0
2006-11-06 14:10:00,113.96,114.15,113.96,114.14,25300.0,93.7132,93.8695,93.7132,93.8612,25300.0
2006-11-06 14:20:00,114.11,114.13,114.07,114.1,9800.0,93.8366,93.853,93.8037,93.8284,9800.0
2006-11-06 14:30:00,114.13,114.25,114.09,114.25,25600.0,93.853,93.9517,93.8201,93.9517,25600.0
2006-11-06 14:40:00,114.25,114.25,113.96,113.96,20400.0,93.9517,93.9517,93.7132,93.7132,20400.0
2006-11-06 14:50:00,113.95,113.97,113.86,113.93,17200.0,93.705,93.7215,93.631,93.6886,17200.0
2006-11-06 15:00:00,113.92,114.11,113.81,114.1,35700.0,93.6803,93.8366,93.5899,93.8284,35700.0
2006-11-06 15:10:00,114.1,114.23,114.06,114.21,36800.0,93.8284,93.9353,93.7955,93.9188,36800.0
2006-11-06 15:20:00,114.21,114.25,114.1,114.15,21000.0,93.9188,93.9517,93.8284,93.8695,21000.0
2006-11-06 15:30:00,114.15,114.2,114.06,114.08,28700.0,93.8695,93.9106,93.7955,93.8119,28700.0
2006-11-06 15:40:00,114.1,114.27,114.07,114.14,51600.0,93.8284,93.9682,93.8037,93.8612,51600.0
2006-11-06 15:50:00,114.14,114.15,113.84,113.84,59700.0,93.8612,93.8695,93.6145,93.6145,59700.0
2006-11-07 09:30:00,113.85,113.86,113.2,113.59,74800.0,93.6228,93.631,93.0883,93.409,74800.0
2006-11-07 09:40:00,113.56,113.85,113.33,113.81,43800.0,93.3843,93.6228,93.1952,93.5899,43800.0
2006-11-07 09:50:00,113.82,113.89,113.31,113.72,29300.0,93.5981,93.6557,93.1787,93.5159,29300.0
2006-11-07 10:00:00,113.73,114.42,113.59,114.32,53900.0,93.5241,94.0915,93.409,94.0093,53900.0
2006-11-07 10:10:00,114.32,114.96,114.23,114.92,68300.0,94.0093,94.5356,93.9353,94.5027,68300.0
2006-11-07 10:20:00,114.92,115.03,114.72,115.0,58200.0,94.5027,94.5931,94.3382,94.5685,58200.0
2006-11-07 10:30:00,115.03,115.41,115.0,115.18,89500.0,94.5931,94.9056,94.5685,94.7165,89500.0
2006-11-07 10:40:00,115.18,115.25,115.03,115.13,28200.0,94.7165,94.774,94.5931,94.6754,28200.0
2006-11-07 10:50:00,115.13,115.3,114.86,114.92,38500.0,94.6754,94.8152,94.4533,94.5027,38500.0
2006-11-07 11:00:00,114.92,115.0,114.78,114.91,33500.0,94.5027,94.5685,94.3875,94.4944,33500.0
2006-11-07 11:10:00,114.94,114.94,114.73,114.75,46400.0,94.5191,94.5191,94.3464,94.3629,46400.0
2006-11-07 11:20:00,114.77,114.86,114.69,114.78,25800.0,94.3793,94.4533,94.3135,94.3875,25800.0
2006-11-07 11:30:00,114.78,114.79,114.4,114.54,77300.0,94.3875,94.3958,94.0751,94.1902,77300.0
2006-11-07 11:40:00,114.53,114.58,114.32,114.37,33900.0,94.182,94.2231,94.0093,94.0504,33900.0
2006-11-07 11:50:00,114.37,114.57,114.37,114.49,23500.0,94.0504,94.2149,94.0504,94.1491,23500.0
2006-11-07 12:00:00,114.51,114.58,114.39,114.41,22300.0,94.1655,94.2231,94.0668,94.0833,22300.0
2006-11-07 12:10:00,114.43,114.55,114.32,114.47,65800.0,94.0997,94.1984,94.0093,94.1326,65800.0
2006-11-07 12:20:00,114.49,114.56,114.47,114.5,13200.0,94.1491,94.2066,94.1326,94.1573,13200.0
2006-11-07 12:30:00,114.52,114.98,114.52,114.95,45400.0,94.1737,94.552,94.1737,94.5273,45400.0
2006-11-07 12:40:00,114.97,115.22,114.92,115.12,25000.0,94.5438,94.7494,94.5027,94.6671,25000.0
2006-11-07 12:50:00,115.16,115.35,115.06,115.06,44700.0,94.7,94.8563,94.6178,94.6178,44700.0
2006-11-07 13:00:00,115.06,115.07,114.8,114.8,13400.0,94.6178,94.626,94.404,94.404,13400.0
2006-11-07 13:10:00,114.87,114.99,114.87,114.96,7900.0,94.4616,94.5602,94.4616,94.5356,7900.0
2006-11-07 13:20:00,114.96,114.99,114.66,114.74,13400.0,94.5356,94.5602,94.2889,94.3546,13400.0
2006-11-07 13:30:00,114.76,114.96,114.74,114.84,6300.0,94.3711,94.5356,94.3546,94.4369,6300.0
2006-11-07 13:40:00,114.84,114.89,114.69,114.74,18400.0,94.4369,94.478,94.3135,94.3546,18400.0
2006-11-07 13:50:00,114.76,114.92,114.75,114.88,12200.0,94.3711,94.5027,94.3629,94.4698,12200.0
2006-11-07 14:00:00,114.89,114.91,114.6,114.68,57800.0,94.478,94.4944,94.2395,94.3053,57800.0
2006-11-07 14:10:00,114.68,114.68,114.51,114.6,21200.0,94.3053,94.3053,94.1655,94.2395,21200.0
2006-11-07 14:20:00,114.6,114.63,114.43,114.5,31000.0,94.2395,94.2642,94.0997,94.1573,31000.0
2006-11-07 14:30:00,114.5,114.59,114.41,114.41,15900.0,94.1573,94.2313,94.0833,94.0833,15900.0
2006-11-07 14:40:00,114.41,114.62,114.4,114.56,25000.0,94.0833,94.256,94.0751,94.2066,25000.0
2006-11-07 14:50:00,114.57,114.69,114.56,114.63,34400.0,94.2149,94.3135,94.2066,94.2642,34400.0
2006-11-07 15:00:00,114.64,114.82,114.64,114.69,30300.0,94.2724,94.4204,94.2724,94.3135,30300.0
2006-11-07 15:10:00,114.69,114.71,114.51,114.58,34700.0,94.3135,94.33,94.1655,94.2231,34700.0
2006-11-07 15:20:00,114.58,114.85,114.5,114.75,25600.0,94.2231,94.4451,94.1573,94.3629,25600.0
2006-11-07 15:30:00,114.73,115.01,114.71,115.01,42900.0,94.3464,94.5767,94.33,94.5767,42900.0
2006-11-07 15:40:00,115.01,115.09,114.97,115.04,85300.0,94.5767,94.6425,94.5438,94.6013,85300.0
2006-11-07 15:50:00,115.03,115.04,114.92,115.01,94000.0,94.5931,94.6013,94.5027,94.5767,94000.0
2006-11-08 09:30:00,114.85,114.9,113.85,114.2,61600.0,94.4451,94.4862,93.6228,93.9106,61600.0
2006-11-08 09:40:00,114.18,114.37,113.8,113.94,44900.0,93.8941,94.0504,93.5817,93.6968,44900.0
2006-11-08 09:50:00,113.94,114.1,113.62,113.86,36800.0,93.6968,93.8284,93.4336,93.631,36800.0
2006-11-08 10:00:00,113.85,114.08,113.58,113.99,26200.0,93.6228,93.8119,93.4007,93.7379,26200.0
2006-11-08 10:10:00,113.99,114.01,113.71,113.83,29200.0,93.7379,93.7543,93.5076,93.6063,29200.0
2006-11-08 10:20:00,113.82,113.95,113.53,113.56,20000.0,93.5981,93.705,93.3596,93.3843,20000.0
2006-11-08 10:30:00,113.52,113.94,113.49,113.91,33100.0,93.3514,93.6968,93.3267,93.6721,33100.0
2006-11-08 10:40:00,113.89,114.2,113.78,114.2,17800.0,93.6557,93.9106,93.5652,93.9106,17800.0
2006-11-08 10:50:00,114.2,114.27,114.11,114.12,19500.0,93.9106,93.9682,93.8366,93.8448,19500.0
2006-11-08 11:00:00,114.2,114.25,113.83,113.99,13800.0,93.9106,93.9517,93.6063,93.7379,13800.0
2006-11-08 11:10:00,113.99,114.02,113.85,113.9,11100.0,93.7379,93.7626,93.6228,93.6639,11100.0
2006-11-08 11:20:00,113.93,114.01,113.85,114.01,22900.0,93.6886,93.7543,93.6228,93.7543,22900.0
2006-11-08 11:30:00,113.98,113.99,113.84,113.94,19000.0,93.7297,93.7379,93.6145,93.6968,19000.0
2006-11-08 11:40:00,113.94,113.97,113.84,113.87,21100.0,93.6968,93.7215,93.6145,93.6392,21100.0
2006-11-08 11:50:00,113.87,114.15,113.87,114.08,9400.0,93.6392,93.8695,93.6392,93.8119,9400.0
2006-11-08 12:00:00,114.06,114.18,114.06,114.12,13600.0,93.7955,93.8941,93.7955,93.8448,13600.0
2006-11-08 12:10:00,114.11,114.11,113.81,113.81,16400.0,93.8366,93.8366,93.5899,93.5899,16400.0
2006-11-08 12:20:00,113.82,113.84,113.63,113.65,20700.0,93.5981,93.6145,93.4419,93.4583,20700.0
2006-11-08 12:30:00,113.63,113.69,113.53,113.53,18700.0,93.4419,93.4912,93.3596,93.3596,18700.0
2006-11-08 12:40:00,113.51,113.82,113.4,113.82,26600.0,93.3432,93.5981,93.2527,93.5981,26600.0
2006-11-08 12:50:00,113.88,114.25,113.79,114.02,28000.0,93.6474,93.9517,93.5734,93.7626,28000.0
2006-11-08 13:00:00,113.97,114.21,113.89,113.95,32100.0,93.7215,93.9188,93.6557,93.705,32100.0
2006-11-08 13:10:00,113.94,114.11,113.85,113.99,17900.0,93.6968,93.8366,93.6228,93.7379,17900.0
2006-11-08 13:20:00,113.96,113.99,113.9,113.96,6800.0,93.7132,93.7379,93.6639,93.7132,6800.0
2006-11-08 13:30:00,113.98,114.4,113.98,114.4,36200.0,93.7297,94.0751,93.7297,94.0751,36200.0
2006-11-08 13:40:00,114.4,114.76,114.39,114.72,78700.0,94.0751,94.3711,94.0668,94.3382,78700.0
2006-11-08 13:50:00,114.73,115.23,114.7,114.97,76200.0,94.3464,94.7576,94.3218,94.5438,76200.0
2006-11-08 14:00:00,114.97,115.1,114.9,115.1,28000.0,94.5438,94.6507,94.4862,94.6507,28000.0
2006-11-08 14:10:00,115.1,115.59,115.1,115.32,70900.0,94.6507,95.0536,94.6507,94.8316,70900.0
2006-11-08 14:20:00,115.31,115.46,115.25,115.37,41500.0,94.8234,94.9467,94.774,94.8727,41500.0
2006-11-08 14:30:00,115.38,115.66,115.32,115.45,44000.0,94.8809,95.1112,94.8316,94.9385,44000.0
2006-11-08 14:40:00,115.47,115.48,115.35,115.43,29500.0,94.955,94.9632,94.8563,94.9221,29500.0
2006-11-08 14:50:00,115.4,115.58,115.4,115.58,28500.0,94.8974,95.0454,94.8974,95.0454,28500.0
2006-11-08 15:00:00,115.58,115.61,115.48,115.61,31700.0,95.0454,95.0701,94.9632,95.0701,31700.0
2006-11-08 15:10:00,115.59,115.59,115.26,115.3,31400.0,95.0536,95.0536,94.7823,94.8152,31400.0
2006-11-08 15:20:00,115.3,115.38,115.1,115.13,58400.0,94.8152,94.8809,94.6507,94.6754,58400.0
2006-11-08 15:30:00,115.12,115.38,114.96,115.0,41200.0,94.6671,94.8809,94.5356,94.5685,41200.0
2006-11-08 15:40:00,115.0,115.18,114.86,114.89,149700.0,94.5685,94.7165,94.4533,94.478,149700.0
2006-11-08 15:50:00,114.9,114.97,114.87,114.88,87900.0,94.4862,94.5438,94.4616,94.4698,87900.0
2006-11-09 09:30:00,115.37,115.37,114.87,114.96,75500.0,94.8727,94.8727,94.4616,94.5356,75500.0
2006-11-09 09:40:00,114.95,114.97,114.58,114.69,52100.0,94.5273,94.5438,94.2231,94.3135,52100.0
2006-11-09 09:50:00,114.7,114.84,114.38,114.69,133400.0,94.3218,94.4369,94.0586,94.3135,133400.0
2006-11-09 10:00:00,114.67,114.68,114.17,114.27,29700.0,94.2971,94.3053,93.8859,93.9682,29700.0
2006-11-09 10:10:00,114.24,114.32,113.83,114.03,55700.0,93.9435,94.0093,93.6063,93.7708,55700.0
2006-11-09 10:20:00,113.97,114.07,113.93,114.07,29900.0,93.7215,93.8037,93.6886,93.8037,29900.0
2006-11-09 10:30:00,114.03,114.13,113.97,114.13,34300.0,93.7708,93.853,93.7215,93.853,34300.0
2006-11-09 10:40:00,114.13,114.35,113.89,113.97,23800.0,93.853,94.0339,93.6557,93.7215,23800.0
2006-11-09 10:50:00,113.97,114.34,113.95,114.26,29200.0,93.7215,94.0257,93.705,93.9599,29200.0
2006-11-09 11:00:00,114.26,114.26,113.92,114.02,21100.0,93.9599,93.9599,93.6803,93.7626,21100.0
2006-11-09 11:10:00,114.04,114.25,113.88,114.16,37500.0,93.779,93.9517,93.6474,93.8777,37500.0
2006-11-09 11:20:00,114.12,114.33,114.02,114.33,22700.0,93.8448,94.0175,93.7626,94.0175,22700.0
2006-11-09 11:30:00,114.33,114.68,114.32,114.56,25700.0,94.0175,94.3053,94.0093,94.2066,25700.0
2006-11-09 11:40:00,114.55,114.57,114.25,114.34,35500.0,94.1984,94.2149,93.9517,94.0257,35500.0
2006-11-09 11:50:00,114.33,114.42,114.2,114.29,24400.0,94.0175,94.0915,93.9106,93.9846,24400.0
2006-11-09 12:00:00,114.29,114.39,114.08,114.09,25100.0,93.9846,94.0668,93.8119,93.8201,25100.0
2006-11-09 12:10:00,114.11,114.16,114.03,114.11,17500.0,93.8366,93.8777,93.7708,93.8366,17500.0
2006-11-09 12:20:00,114.15,114.28,114.09,114.28,19900.0,93.8695,93.9764,93.8201,93.9764,19900.0
2006-11-09 12:30:00,114.29,114.34,114.03,114.05,10000.0,93.9846,94.0257,93.7708,93.7872,10000.0
2006-11-09 12:40:00,114.06,114.09,113.86,113.87,39100.0,93.7955,93.8201,93.631,93.6392,39100.0
2006-11-09 12:50:00,113.86,113.88,113.76,113.88,22400.0,93.631,93.6474,93.5488,93.6474,22400.0
2006-11-09 13:00:00,113.88,113.88,113.69,113.7,30500.0,93.6474,93.6474,93.4912,93.4994,30500.0
2006-11-09 13:10:00,113.71,113.73,113.54,113.73,43000.0,93.5076,93.5241,93.3678,93.5241,43000.0
2006-11-09 13:20:00,113.74,113.91,113.67,113.73,21500.0,93.5323,93.6721,93.4748,93.5241,21500.0
2006-11-09 13:30:00,113.7,114.0,113.67,114.0,19200.0,93.4994,93.7461,93.4748,93.7461,19200.0
2006-11-09 13:40:00,114.0,114.19,113.92,114.0,19000.0,93.7461,93.9024,93.6803,93.7461,19000.0
2006-11-09 13:50:00,113.98,114.08,113.82,113.9,16600.0,93.7297,93.8119,93.5981,93.6639,16600.0
2006-11-09 14:00:00,113.83,114.32,113.83,114.21,69300.0,93.6063,94.0093,93.6063,93.9188,69300.0
2006-11-09 14:10:00,114.2,114.21,113.71,113.76,45100.0,93.9106,93.9188,93.5076,93.5488,45100.0
2006-11-09 14:20:00,113.76,113.84,113.66,113.84,26900.0,93.5488,93.6145,93.4665,93.6145,26900.0
2006-11-09 14:30:00,113.83,113.99,113.78,113.82,24500.0,93.6063,93.7379,93.5652,93.5981,24500.0
2006-11-09 14:40:00,113.82,113.83,113.6,113.65,24200.0,93.5981,93.6063,93.4172,93.4583,24200.0
2006-11-09 14:50:00,113.66,113.74,113.58,113.7,33300.0,93.4665,93.5323,93.4007,93.4994,33300.0
2006-11-09 15:00:00,113.68,113.71,113.58,113.59,37400.0,93.483,93.5076,93.4007,93.409,37400.0
2006-11-09 15:10:00,113.6,113.63,113.5,113.61,51000.0,93.4172,93.4419,93.335,93.4254,51000.0
2006-11-09 15:20:00,113.63,113.66,113.53,113.59,19100.0,93.4419,93.4665,93.3596,93.409,19100.0
2006-11-09 15:30:00,113.6,113.73,113.52,113.73,82300.0,93.4172,93.5241,93.3514,93.5241,82300.0
2006-11-09 15:40:00,113.72,113.75,113.51,113.51,53900.0,93.5159,93.5405,93.3432,93.3432,53900.0
2006-11-09 15:50:00,113.52,113.58,113.5,113.53,93600.0,93.3514,93.4007,93.335,93.3596,93600.0
2006-11-10 09:30:00,113.8,113.95,113.6,113.61,46900.0,93.5817,93.705,93.4172,93.4254,46900.0
2006-11-10 09:40:00,113.65,113.71,113.04,113.5,63600.0,93.4583,93.5076,92.9567,93.335,63600.0
2006-11-10 09:50:00,113.48,113.81,113.4,113.54,28000.0,93.3185,93.5899,93.2527,93.3678,28000.0
2006-11-10 10:00:00,113.5,114.16,113.5,114.03,44100.0,93.335,93.8777,93.335,93.7708,44100.0
2006-11-10 10:10:00,114.07,114.42,114.02,114.42,36700.0,93.8037,94.0915,93.7626,94.0915,36700.0
2006-11-10 10:20:00,114.4,114.47,114.24,114.37,34900.0,94.0751,94.1326,93.9435,94.0504,34900.0
2006-11-10 10:30:00,114.36,114.4,114.2,114.3,24600.0,94.0422,94.0751,93.9106,93.9928,24600.0
2006-11-10 10:40:00,114.32,114.5,114.32,114.46,32600.0,94.0093,94.1573,94.0093,94.1244,32600.0
2006-11-10 10:50:00,114.47,114.74,114.47,114.74,70000.0,94.1326,94.3546,94.1326,94.3546,70000.0
2006-11-10 11:00:00,114.66,114.68,114.47,114.48,25700.0,94.2889,94.3053,94.1326,94.1408,25700.0
2006-11-10 11:10:00,114.47,114.47,114.24,114.36,18200.0,94.1326,94.1326,93.9435,94.0422,18200.0
2006-11-10 11:20:00,114.42,114.72,114.42,114.68,17000.0,94.0915,94.3382,94.0915,94.3053,17000.0
2006-11-10 11:30:00,114.68,114.9,114.68,114.9,31500.0,94.3053,94.4862,94.3053,94.4862,31500.0
2006-11-10 11:40:00,114.88,114.96,114.72,114.72,32200.0,94.4698,94.5356,94.3382,94.3382,32200.0
2006-11-10 11:50:00,114.75,114.81,114.57,114.6,31900.0,94.3629,94.4122,94.2149,94.2395,31900.0
2006-11-10 12:00:00,114.6,114.9,114.6,114.88,11200.0,94.2395,94.4862,94.2395,94.4698,11200.0
2006-11-10 12:10:00,114.87,114.88,114.66,114.66,11800.0,94.4616,94.4698,94.2889,94.2889,11800.0
2006-11-10 12:20:00,114.67,114.67,114.62,114.65,17900.0,94.2971,94.2971,94.256,94.2806,17900.0
2006-11-10 12:30:00,114.65,114.88,114.64,114.83,12200.0,94.2806,94.4698,94.2724,94.4287,12200.0
2006-11-10 12:40:00,114.89,114.89,114.71,114.71,10900.0,94.478,94.478,94.33,94.33,10900.0
2006-11-10 12:50:00,114.72,114.74,114.65,114.66,10800.0,94.3382,94.3546,94.2806,94.2889,10800.0
2006-11-10 13:00:00,114.67,114.67,114.61,114.63,7200.0,94.2971,94.2971,94.2477,94.2642,7200.0
2006-11-10 13:10:00,114.64,114.65,114.61,114.64,4900.0,94.2724,94.2806,94.2477,94.2724,4900.0
2006-11-10 13:20:00,114.63,114.7,114.61,114.65,21300.0,94.2642,94.3218,94.2477,94.2806,21300.0
2006-11-10 13:30:00,114.65,114.65,114.4,114.48,17200.0,94.2806,94.2806,94.0751,94.1408,17200.0
2006-11-10 13:40:00,114.48,114.65,114.46,114.61,16800.0,94.1408,94.2806,94.1244,94.2477,16800.0
2006-11-10 13:50:00,114.61,114.71,114.47,114.5,15500.0,94.2477,94.33,94.1326,94.1573,15500.0
2006-11-10 14:00:00,114.5,114.8,114.45,114.71,33400.0,94.1573,94.404,94.1162,94.33,33400.0
2006-11-10 14:10:00,114.72,114.94,114.62,114.94,37900.0,94.3382,94.5191,94.256,94.5191,37900.0
2006-11-10 14:20:00,114.87,114.94,114.67,114.77,26600.0,94.4616,94.5191,94.2971,94.3793,26600.0
2006-11-10 14:30:00,114.71,114.83,114.54,114.83,17700.0,94.33,94.4287,94.1902,94.4287,17700.0
2006-11-10 14:40:00,114.84,115.04,114.83,114.91,22300.0,94.4369,94.6013,94.4287,94.4944,22300.0
2006-11-10 14:50:00,114.92,114.96,114.81,114.81,15300.0,94.5027,94.5356,94.4122,94.4122,15300.0
2006-11-10 15:00:00,114.81,114.86,114.68,114.78,22300.0,94.4122,94.4533,94.3053,94.3875,22300.0
2006-11-10 15:10:00,114.75,114.78,114.58,114.73,27900.0,94.3629,94.3875,94.2231,94.3464,27900.0
2006-11-10 15:20:00,114.73,115.0,114.73,114.81,32800.0,94.3464,94.5685,94.3464,94.4122,32800.0
2006-11-10 15:30:00,114.85,114.94,114.74,114.88,28800.0,94.4451,94.5191,94.3546,94.4698,28800.0
2006-11-10 15:40:00,114.88,114.92,114.68,114.71,39400.0,94.4698,94.5027,94.3053,94.33,39400.0
2006-11-10 15:50:00,114.72,114.77,114.63,114.67,72600.0,94.3382,94.3793,94.2642,94.2971,72600.0
2006-11-13 09:30:00,115.1,115.83,115.0,115.66,96000.0,94.6507,95.251,94.5685,95.1112,96000.0
2006-11-13 09:40:00,115.65,115.95,115.6,115.82,70800.0,95.103,95.3497,95.0619,95.2428,70800.0
2006-11-13 09:50:00,115.87,116.4,115.84,116.28,79900.0,95.2839,95.7197,95.2592,95.621,79900.0
2006-11-13 10:00:00,116.28,116.5,116.23,116.5,52600.0,95.621,95.802,95.5799,95.802,52600.0
2006-11-13 10:10:00,116.5,116.91,116.5,116.86,70200.0,95.802,96.1391,95.802,96.098,70200.0
2006-11-13 10:20:00,116.86,116.86,116.21,116.33,46600.0,96.098,96.098,95.5635,95.6622,46600.0
2006-11-13 10:30:00,116.33,116.65,116.3,116.4,57000.0,95.6622,95.9253,95.6375,95.7197,57000.0
2006-11-13 10:40:00,116.39,116.41,116.21,116.29,31800.0,95.7115,95.7279,95.5635,95.6293,31800.0
2006-11-13 10:50:00,116.3,116.37,116.01,116.08,28400.0,95.6375,95.6951,95.399,95.4566,28400.0
2006-11-13 11:00:00,116.03,116.22,115.91,115.92,28000.0,95.4155,95.5717,95.3168,95.325,28000.0
2006-11-13 11:10:00,115.94,116.14,115.94,116.14,17000.0,95.3414,95.5059,95.3414,95.5059,17000.0
2006-11-13 11:20:00,116.11,116.2,116.02,116.02,23700.0,95.4812,95.5553,95.4072,95.4072,23700.0
2006-11-13 11:30:00,116.0,116.06,115.85,115.86,14800.0,95.3908,95.4401,95.2674,95.2757,14800.0
2006-11-13 11:40:00,115.8,115.86,115.68,115.78,25700.0,95.2263,95.2757,95.1276,95.2099,25700.0
2006-11-13 11:50:00,115.79,115.97,115.62,115.92,34100.0,95.2181,95.3661,95.0783,95.325,34100.0
2006-11-13 12:00:00,115.92,115.95,115.76,115.82,20800.0,95.325,95.3497,95.1934,95.2428,20800.0
2006-11-13 12:10:00,115.83,116.07,115.83,115.85,28500.0,95.251,95.4484,95.251,95.2674,28500.0
2006-11-13 12:20:00,115.84,116.05,115.7,116.01,16900.0,95.2592,95.4319,95.1441,95.399,16900.0
2006-11-13 12:30:00,115.97,116.06,115.81,115.81,13700.0,95.3661,95.4401,95.2345,95.2345,13700.0
2006-11-13 12:40:00,115.8,115.86,115.62,115.67,30600.0,95.2263,95.2757,95.0783,95.1194,30600.0
2006-11-13 12:50:00,115.62,115.76,115.52,115.52,20200.0,95.0783,95.1934,94.9961,94.9961,20200.0
2006-11-13 13:00:00,115.52,115.53,115.35,115.47,36900.0,94.9961,95.0043,94.8563,94.955,36900.0
2006-11-13 13:10:00,115.48,115.65,115.43,115.61,15900.0,94.9632,95.103,94.9221,95.0701,15900.0
2006-11-13 13:20:00,115.61,115.75,115.47,115.68,24300.0,95.0701,95.1852,94.955,95.1276,24300.0
2006-11-13 13:30:00,115.68,115.74,115.58,115.74,12500.0,95.1276,95.177,95.0454,95.177,12500.0
2006-11-13 13:40:00,115.74,115.74,115.56,115.6,19400.0,95.177,95.177,95.029,95.0619,19400.0
2006-11-13 13:50:00,115.65,115.94,115.65,115.89,28100.0,95.103,95.3414,95.103,95.3003,28100.0
2006-11-13 14:00:00,115.89,115.9,115.62,115.69,19000.0,95.3003,95.3086,95.0783,95.1359,19000.0
2006-11-13 14:10:00,115.66,115.66,115.49,115.53,27300.0,95.1112,95.1112,94.9714,95.0043,27300.0
2006-11-13 14:20:00,115.5,115.64,115.44,115.46,19600.0,94.9796,95.0947,94.9303,94.9467,19600.0
2006-11-13 14:30:00,115.5,115.67,115.5,115.57,16900.0,94.9796,95.1194,94.9796,95.0372,16900.0
2006-11-13 14:40:00,115.59,115.71,115.4,115.7,21300.0,95.0536,95.1523,94.8974,95.1441,21300.0
2006-11-13 14:50:00,115.7,115.74,115.65,115.66,23400.0,95.1441,95.177,95.103,95.1112,23400.0
2006-11-13 15:00:00,115.65,115.65,115.43,115.51,45000.0,95.103,95.103,94.9221,94.9878,45000.0
2006-11-13 15:10:00,115.49,115.56,115.4,115.56,27300.0,94.9714,95.029,94.8974,95.029,27300.0
2006-11-13 15:20:00,115.53,115.82,115.49,115.65,26300.0,95.0043,95.2428,94.9714,95.103,26300.0
2006-11-13 15:30:00,115.64,115.72,115.53,115.66,40700.0,95.0947,95.1605,95.0043,95.1112,40700.0
2006-11-13 15:40:00,115.68,115.9,115.48,115.55,81100.0,95.1276,95.3086,94.9632,95.0207,81100.0
2006-11-13 15:50:00,115.54,115.59,115.44,115.53,76700.0,95.0125,95.0536,94.9303,95.0043,76700.0
2006-11-14 09:30:00,115.99,116.0,115.64,115.65,61700.0,95.3826,95.3908,95.0947,95.103,61700.0
2006-11-14 09:40:00,115.65,115.66,115.18,115.27,52400.0,95.103,95.1112,94.7165,94.7905,52400.0
2006-11-14 09:50:00,115.24,115.6,115.22,115.45,45700.0,94.7658,95.0619,94.7494,94.9385,45700.0
2006-11-14 10:00:00,115.46,115.7,115.45,115.56,37900.0,94.9467,95.1441,94.9385,95.029,37900.0
2006-11-14 10:10:00,115.53,115.59,115.08,115.08,43100.0,95.0043,95.0536,94.6342,94.6342,43100.0
2006-11-14 10:20:00,115.09,115.13,115.0,115.0,72300.0,94.6425,94.6754,94.5685,94.5685,72300.0
2006-11-14 10:30:00,115.0,115.16,114.64,114.87,46200.0,94.5685,94.7,94.2724,94.4616,46200.0
2006-11-14 10:40:00,114.87,114.87,114.59,114.67,28800.0,94.4616,94.4616,94.2313,94.2971,28800.0
2006-11-14 10:50:00,114.67,114.83,114.65,114.76,20000.0,94.2971,94.4287,94.2806,94.3711,20000.0
2006-11-14 11:00:00,114.71,114.72,114.5,114.61,18800.0,94.33,94.3382,94.1573,94.2477,18800.0
2006-11-14 11:10:00,114.63,114.7,114.57,114.7,23900.0,94.2642,94.3218,94.2149,94.3218,23900.0
2006-11-14 11:20:00,114.67,114.91,114.57,114.82,22200.0,94.2971,94.4944,94.2149,94.4204,22200.0
2006-11-14 11:30:00,114.77,114.9,114.7,114.75,28900.0,94.3793,94.4862,94.3218,94.3629,28900.0
2006-11-14 11:40:00,114.8,114.82,114.64,114.73,14100.0,94.404,94.4204,94.2724,94.3464,14100.0
2006-11-14 11:50:00,114.76,114.84,114.61,114.65,19100.0,94.3711,94.4369,94.2477,94.2806,19100.0
2006-11-14 12:00:00,114.67,114.71,114.46,114.46,16300.0,94.2971,94.33,94.1244,94.1244,16300.0
2006-11-14 12:10:00,114.46,114.49,114.28,114.45,22900.0,94.1244,94.1491,93.9764,94.1162,22900.0
2006-11-14 12:20:00,114.43,114.46,114.13,114.13,29200.0,94.0997,94.1244,93.853,93.853,29200.0
2006-11-14 12:30:00,114.13,114.26,114.04,114.07,46700.0,93.853,93.9599,93.779,93.8037,46700.0
2006-11-14 12:40:00,114.07,114.5,114.06,114.5,39700.0,93.8037,94.1573,93.7955,94.1573,39700.0
2006-11-14 12:50:00,114.51,114.72,114.36,114.62,27900.0,94.1655,94.3382,94.0422,94.256,27900.0
2006-11-14 13:00:00,114.63,114.76,114.59,114.63,12800.0,94.2642,94.3711,94.2313,94.2642,12800.0
2006-11-14 13:10:00,114.67,114.72,114.59,114.69,15400.0,94.2971,94.3382,94.2313,94.3135,15400.0
2006-11-14 13:20:00,114.68,114.86,114.58,114.67,20300.0,94.3053,94.4533,94.2231,94.2971,20300.0
2006-11-14 13:30:00,114.69,114.79,114.56,114.68,19900.0,94.3135,94.3958,94.2066,94.3053,19900.0
2006-11-14 13:40:00,114.63,114.73,114.45,114.72,26700.0,94.2642,94.3464,94.1162,94.3382,26700.0
2006-11-14 13:50:00,114.73,114.8,114.66,114.74,20800.0,94.3464,94.404,94.2889,94.3546,20800.0
2006-11-14 14:00:00,114.69,114.8,114.66,114.8,25600.0,94.3135,94.404,94.2889,94.404,25600.0
2006-11-14 14:10:00,114.79,114.9,114.79,114.83,22200.0,94.3958,94.4862,94.3958,94.4287,22200.0
2006-11-14 14:20:00,114.84,114.84,114.6,114.79,47900.0,94.4369,94.4369,94.2395,94.3958,47900.0
2006-11-14 14:30:00,114.8,114.96,114.67,114.93,21500.0,94.404,94.5356,94.2971,94.5109,21500.0
2006-11-14 14:40:00,114.95,115.5,114.94,115.29,60100.0,94.5273,94.9796,94.5191,94.8069,60100.0
2006-11-14 14:50:00,115.29,115.47,115.21,115.44,34100.0,94.8069,94.955,94.7411,94.9303,34100.0
2006-11-14 15:00:00,115.4,115.69,115.4,115.51,70600.0,94.8974,95.1359,94.8974,94.9878,70600.0
2006-11-14 15:10:00,115.55,115.86,115.4,115.85,79300.0,95.0207,95.2757,94.8974,95.2674,79300.0
2006-11-14 15:20:00,115.85,115.9,115.76,115.87,101400.0,95.2674,95.3086,95.1934,95.2839,101400.0
2006-11-14 15:30:00,115.87,115.95,115.84,115.9,99300.0,95.2839,95.3497,95.2592,95.3086,99300.0
2006-11-14 15:40:00,115.89,115.92,115.55,115.58,64300.0,95.3003,95.325,95.0207,95.0454,64300.0
2006-11-14 15:50:00,115.57,115.69,115.43,115.51,87000.0,95.0372,95.1359,94.9221,94.9878,87000.0
2006-11-15 09:30:00,115.89,116.08,115.7,116.06,51200.0,95.3003,95.4566,95.1441,95.4401,51200.0
2006-11-15 09:40:00,116.06,116.76,116.06,116.75,110400.0,95.4401,96.0158,95.4401,96.0075,110400.0
2006-11-15 09:50:00,116.8,117.09,116.73,117.05,121100.0,96.0487,96.2871,95.9911,96.2542,121100.0
2006-11-15 10:00:00,117.04,117.2,116.85,117.13,124600.0,96.246,96.3776,96.0898,96.32,124600.0
2006-11-15 10:10:00,117.13,117.23,116.99,117.04,62300.0,96.32,96.4023,96.2049,96.246,62300.0
2006-11-15 10:20:00,117.03,117.03,116.78,116.9,72900.0,96.2378,96.2378,96.0322,96.1309,72900.0
2006-11-15 10:30:00,116.89,116.98,116.79,116.84,32800.0,96.1227,96.1967,96.0404,96.0816,32800.0
2006-11-15 10:40:00,116.84,116.96,116.84,116.95,25100.0,96.0816,96.1802,96.0816,96.172,25100.0
2006-11-15 10:50:00,116.96,117.07,116.94,117.02,28000.0,96.1802,96.2707,96.1638,96.2296,28000.0
2006-11-15 11:00:00,117.02,117.2,116.99,117.1,32100.0,96.2296,96.3776,96.2049,96.2954,32100.0
2006-11-15 11:10:00,117.09,117.54,117.07,117.49,57600.0,96.2871,96.6572,96.2707,96.6161,57600.0
2006-11-15 11:20:00,117.47,117.48,117.26,117.34,42400.0,96.5996,96.6078,96.4269,96.4927,42400.0
2006-11-15 11:30:00,117.34,117.64,117.34,117.64,69500.0,96.4927,96.7394,96.4927,96.7394,69500.0
2006-11-15 11:40:00,117.64,117.74,117.57,117.58,46500.0,96.7394,96.8217,96.6819,96.6901,46500.0
2006-11-15 11:50:00,117.58,117.75,117.46,117.74,28200.0,96.6901,96.8299,96.5914,96.8217,28200.0
2006-11-15 12:00:00,117.74,117.86,117.73,117.83,29900.0,96.8217,96.9203,96.8134,96.8957,29900.0
2006-11-15 12:10:00,117.83,117.99,117.72,117.75,45700.0,96.8957,97.0272,96.8052,96.8299,45700.0
2006-11-15 12:20:00,117.75,117.8,117.66,117.71,21200.0,96.8299,96.871,96.7559,96.797,21200.0
2006-11-15 12:30:00,117.69,117.69,117.46,117.58,19900.0,96.7805,96.7805,96.5914,96.6901,19900.0
2006-11-15 12:40:00,117.56,117.6,117.44,117.55,18900.0,96.6736,96.7065,96.575,96.6654,18900.0
2006-11-15 12:50:00,117.56,117.6,117.53,117.54,12400.0,96.6736,96.7065,96.649,96.6572,12400.0
2006-11-15 13:00:00,117.57,117.58,117.35,117.47,40500.0,96.6819,96.6901,96.5009,96.5996,40500.0
2006-11-15 13:10:00,117.47,117.52,117.43,117.48,12600.0,96.5996,96.6407,96.5667,96.6078,12600.0
2006-11-15 13:20:00,117.49,117.6,117.47,117.57,18700.0,96.6161,96.7065,96.5996,96.6819,18700.0
2006-11-15 13:30:00,117.59,117.65,117.53,117.56,29700.0,96.6983,96.7476,96.649,96.6736,29700.0
2006-11-15 13:40:00,117.56,117.8,117.55,117.75,39700.0,96.6736,96.871,96.6654,96.8299,39700.0
2006-11-15 13:50:00,117.75,117.91,117.71,117.8,24600.0,96.8299,96.9614,96.797,96.871,24600.0
2006-11-15 14:00:00,117.77,117.83,117.49,117.78,54200.0,96.8463,96.8957,96.6161,96.8545,54200.0
2006-11-15 14:10:00,117.73,117.93,117.65,117.75,21200.0,96.8134,96.9779,96.7476,96.8299,21200.0
2006-11-15 14:20:00,117.7,117.85,117.61,117.62,52900.0,96.7888,96.9121,96.7147,96.723,52900.0
2006-11-15 14:30:00,117.67,117.67,117.21,117.33,72000.0,96.7641,96.7641,96.3858,96.4845,72000.0
2006-11-15 14:40:00,117.33,117.41,117.21,117.4,27700.0,96.4845,96.5503,96.3858,96.5421,27700.0
2006-11-15 14:50:00,117.36,117.36,117.17,117.27,20200.0,96.5092,96.5092,96.3529,96.4352,20200.0
2006-11-15 15:00:00,117.31,117.43,117.26,117.4,24600.0,96.468,96.5667,96.4269,96.5421,24600.0
2006-11-15 15:10:00,117.4,117.46,117.2,117.33,44400.0,96.5421,96.5914,96.3776,96.4845,44400.0
2006-11-15 15:20:00,117.33,117.44,117.24,117.38,29700.0,96.4845,96.575,96.4105,96.5256,29700.0
2006-11-15 15:30:00,117.35,117.36,117.26,117.3,54800.0,96.5009,96.5092,96.4269,96.4598,54800.0
2006-11-15 15:40:00,117.31,117.31,117.07,117.25,108600.0,96.468,96.468,96.2707,96.4187,108600.0
2006-11-15 15:50:00,117.25,117.42,117.22,117.3,81100.0,96.4187,96.5585,96.394,96.4598,81100.0
2006-11-16 09:30:00,117.98,117.98,117.41,117.52,57800.0,97.019,97.019,96.5503,96.6407,57800.0
2006-11-16 09:40:00,117.53,117.66,117.25,117.37,48700.0,96.649,96.7559,96.4187,96.5174,48700.0
2006-11-16 09:50:00,117.38,117.52,117.27,117.38,49800.0,96.5256,96.6407,96.4352,96.5256,49800.0
2006-11-16 10:00:00,117.36,117.38,116.84,117.06,48000.0,96.5092,96.5256,96.0816,96.2625,48000.0
2006-11-16 10:10:00,117.01,117.26,117.0,117.22,31400.0,96.2213,96.4269,96.2131,96.394,31400.0
2006-11-16 10:20:00,117.23,117.38,117.05,117.1,22300.0,96.4023,96.5256,96.2542,96.2954,22300.0
2006-11-16 10:30:00,117.09,117.27,116.98,117.02,27600.0,96.2871,96.4352,96.1967,96.2296,27600.0
2006-11-16 10:40:00,117.0,117.23,116.96,117.18,24600.0,96.2131,96.4023,96.1802,96.3611,24600.0
2006-11-16 10:50:00,117.19,117.29,117.06,117.24,33900.0,96.3694,96.4516,96.2625,96.4105,33900.0
2006-11-16 11:00:00,117.3,117.48,117.23,117.37,44700.0,96.4598,96.6078,96.4023,96.5174,44700.0
2006-11-16 11:10:00,117.4,117.48,117.27,117.27,21700.0,96.5421,96.6078,96.4352,96.4352,21700.0
2006-11-16 11:20:00,117.26,117.32,117.22,117.28,18900.0,96.4269,96.4763,96.394,96.4434,18900.0
2006-11-16 11:30:00,117.28,117.38,117.15,117.19,36100.0,96.4434,96.5256,96.3365,96.3694,36100.0
2006-11-16 11:40:00,117.19,117.45,117.14,117.41,19900.0,96.3694,96.5832,96.3283,96.5503,19900.0
2006-11-16 11:50:00,117.41,117.5,117.35,117.5,28600.0,96.5503,96.6243,96.5009,96.6243,28600.0
2006-11-16 12:00:00,117.49,117.75,117.41,117.67,31700.0,96.6161,96.8299,96.5503,96.7641,31700.0
2006-11-16 12:10:00,117.66,117.74,117.61,117.63,11100.0,96.7559,96.8217,96.7147,96.7312,11100.0
2006-11-16 12:20:00,117.61,117.61,117.49,117.49,6900.0,96.7147,96.7147,96.6161,96.6161,6900.0
2006-11-16 12:30:00,117.48,117.48,117.34,117.37,13700.0,96.6078,96.6078,96.4927,96.5174,13700.0
2006-11-16 12:40:00,117.37,117.47,117.33,117.4,21400.0,96.5174,96.5996,96.4845,96.5421,21400.0
2006-11-16 12:50:00,117.38,117.57,117.3,117.57,19700.0,96.5256,96.6819,96.4598,96.6819,19700.0
2006-11-16 13:00:00,117.53,117.65,117.49,117.63,21700.0,96.649,96.7476,96.6161,96.7312,21700.0
2006-11-16 13:10:00,117.57,117.6,117.45,117.48,15500.0,96.6819,96.7065,96.5832,96.6078,15500.0
2006-11-16 13:20:00,117.48,117.69,117.47,117.6,17400.0,96.6078,96.7805,96.5996,96.7065,17400.0
2006-11-16 13:30:00,117.6,117.99,117.55,117.94,35100.0,96.7065,97.0272,96.6654,96.9861,35100.0
2006-11-16 13:40:00,117.94,118.12,117.82,118.11,45100.0,96.9861,97.1341,96.8874,97.1259,45100.0
2006-11-16 13:50:00,118.09,118.3,118.07,118.1,52100.0,97.1095,97.2822,97.093,97.1177,52100.0
2006-11-16 14:00:00,118.07,118.07,117.76,117.88,21800.0,97.093,97.093,96.8381,96.9368,21800.0
2006-11-16 14:10:00,117.9,118.05,117.88,118.02,35800.0,96.9532,97.0766,96.9368,97.0519,35800.0
2006-11-16 14:20:00,118.01,118.26,117.99,118.23,33000.0,97.0437,97.2493,97.0272,97.2246,33000.0
2006-11-16 14:30:00,118.24,118.26,118.02,118.16,28500.0,97.2328,97.2493,97.0519,97.167,28500.0
2006-11-16 14:40:00,118.15,118.4,118.15,118.32,38800.0,97.1588,97.3644,97.1588,97.2986,38800.0
2006-11-16 14:50:00,118.32,118.34,118.07,118.3,39100.0,97.2986,97.3151,97.093,97.2822,39100.0
2006-11-16 15:00:00,118.3,118.42,118.26,118.34,24300.0,97.2822,97.3808,97.2493,97.3151,24300.0
2006-11-16 15:10:00,118.33,118.4,118.26,118.33,25600.0,97.3068,97.3644,97.2493,97.3068,25600.0
2006-11-16 15:20:00,118.35,118.35,118.2,118.29,28400.0,97.3233,97.3233,97.1999,97.2739,28400.0
2006-11-16 15:30:00,118.31,118.38,118.02,118.14,62100.0,97.2904,97.3479,97.0519,97.1506,62100.0
2006-11-16 15:40:00,118.15,118.21,118.02,118.04,33700.0,97.1588,97.2081,97.0519,97.0684,33700.0
2006-11-16 15:50:00,118.04,118.32,118.03,118.15,76400.0,97.0684,97.2986,97.0601,97.1588,76400.0
2006-11-17 09:30:00,118.15,118.15,117.5,117.65,249900.0,97.1588,97.1588,96.6243,96.7476,249900.0
2006-11-17 09:40:00,117.66,118.1,117.66,118.01,42800.0,96.7559,97.1177,96.7559,97.0437,42800.0
2006-11-17 09:50:00,118.0,118.33,117.85,118.33,28700.0,97.0355,97.3068,96.9121,97.3068,28700.0
2006-11-17 10:00:00,118.21,118.36,118.08,118.28,16500.0,97.2081,97.3315,97.1012,97.2657,16500.0
2006-11-17 10:10:00,118.3,118.45,118.09,118.39,28800.0,97.2822,97.4055,97.1095,97.3562,28800.0
2006-11-17 10:20:00,118.38,118.39,118.21,118.21,6400.0,97.3479,97.3562,97.2081,97.2081,6400.0
2006-11-17 10:30:00,118.16,118.28,118.08,118.24,28300.0,97.167,97.2657,97.1012,97.2328,28300.0
2006-11-17 10:40:00,118.25,118.45,118.22,118.43,19700.0,97.241,97.4055,97.2164,97.3891,19700.0
2006-11-17 10:50:00,118.45,118.47,118.34,118.38,15500.0,97.4055,97.422,97.3151,97.3479,15500.0
2006-11-17 11:00:00,118.38,118.45,118.13,118.13,55100.0,97.3479,97.4055,97.1424,97.1424,55100.0
2006-11-17 11:10:00,118.11,118.28,118.03,118.17,25100.0,97.1259,97.2657,97.0601,97.1753,25100.0
2006-11-17 11:20:00,118.18,118.3,118.12,118.22,14000.0,97.1835,97.2822,97.1341,97.2164,14000.0
2006-11-17 11:30:00,118.19,118.19,118.08,118.08,11700.0,97.1917,97.1917,97.1012,97.1012,11700.0
2006-11-17 11:40:00,118.08,118.08,117.93,118.01,23600.0,97.1012,97.1012,96.9779,97.0437,23600.0
2006-11-17 11:50:00,118.0,118.1,117.95,117.96,11300.0,97.0355,97.1177,96.9943,97.0026,11300.0
2006-11-17 12:00:00,117.95,117.95,117.8,117.87,25900.0,96.9943,96.9943,96.871,96.9286,25900.0
2006-11-17 12:10:00,117.88,117.97,117.7,117.75,22600.0,96.9368,97.0108,96.7888,96.8299,22600.0
2006-11-17 12:20:00,117.73,117.76,117.67,117.67,18600.0,96.8134,96.8381,96.7641,96.7641,18600.0
2006-11-17 12:30:00,117.67,117.9,117.66,117.7,19700.0,96.7641,96.9532,96.7559,96.7888,19700.0
2006-11-17 12:40:00,117.69,117.86,117.64,117.72,29600.0,96.7805,96.9203,96.7394,96.8052,29600.0
2006-11-17 12:50:00,117.72,117.73,117.51,117.62,20100.0,96.8052,96.8134,96.6325,96.723,20100.0
2006-11-17 13:00:00,117.62,117.62,117.5,117.5,21300.0,96.723,96.723,96.6243,96.6243,21300.0
2006-11-17 13:10:00,117.51,117.51,117.34,117.35,21800.0,96.6325,96.6325,96.4927,96.5009,21800.0
2006-11-17 13:20:00,117.35,117.46,117.33,117.39,26800.0,96.5009,96.5914,96.4845,96.5338,26800.0
2006-11-17 13:30:00,117.37,117.48,117.3,117.34,24600.0,96.5174,96.6078,96.4598,96.4927,24600.0
2006-11-17 13:40:00,117.33,117.41,117.21,117.26,22700.0,96.4845,96.5503,96.3858,96.4269,22700.0
2006-11-17 13:50:00,117.26,117.28,117.13,117.15,33300.0,96.4269,96.4434,96.32,96.3365,33300.0
2006-11-17 14:00:00,117.16,117.22,117.03,117.07,25700.0,96.3447,96.394,96.2378,96.2707,25700.0
2006-11-17 14:10:00,117.03,117.16,117.0,117.15,51700.0,96.2378,96.3447,96.2131,96.3365,51700.0
2006-11-17 14:20:00,117.16,117.31,117.14,117.19,25800.0,96.3447,96.468,96.3283,96.3694,25800.0
2006-11-17 14:30:00,117.19,117.39,117.15,117.36,26400.0,96.3694,96.5338,96.3365,96.5092,26400.0
2006-11-17 14:40:00,117.35,117.65,117.35,117.56,21200.0,96.5009,96.7476,96.5009,96.6736,21200.0
2006-11-17 14:50:00,117.56,117.57,117.39,117.51,15700.0,96.6736,96.6819,96.5338,96.6325,15700.0
2006-11-17 15:00:00,117.52,117.6,117.45,117.58,18200.0,96.6407,96.7065,96.5832,96.6901,18200.0
2006-11-17 15:10:00,117.58,117.58,117.31,117.35,24500.0,96.6901,96.6901,96.468,96.5009,24500.0
2006-11-17 15:20:00,117.35,117.42,117.18,117.26,16700.0,96.5009,96.5585,96.3611,96.4269,16700.0
2006-11-17 15:30:00,117.26,117.5,117.26,117.35,25900.0,96.4269,96.6243,96.4269,96.5009,25900.0
2006-11-17 15:40:00,117.35,117.5,117.31,117.44,32800.0,96.5009,96.6243,96.468,96.575,32800.0
2006-11-17 15:50:00,117.44,117.48,117.32,117.44,48500.0,96.575,96.6078,96.4763,96.575,48500.0
2006-11-20 09:30:00,118.29,118.29,116.32,117.38,52100.0,97.2739,97.2739,95.6539,96.5256,52100.0
2006-11-20 09:40:00,117.35,117.36,116.87,117.28,45000.0,96.5009,96.5092,96.1062,96.4434,45000.0
2006-11-20 09:50:00,117.3,117.42,117.01,117.35,26900.0,96.4598,96.5585,96.2213,96.5009,26900.0
2006-11-20 10:00:00,117.35,117.51,117.24,117.34,18700.0,96.5009,96.6325,96.4105,96.4927,18700.0
2006-11-20 10:10:00,117.33,117.56,117.15,117.55,24700.0,96.4845,96.6736,96.3365,96.6654,24700.0
2006-11-20 10:20:00,117.62,117.84,117.48,117.67,43800.0,96.723,96.9039,96.6078,96.7641,43800.0
2006-11-20 10:30:00,117.65,117.92,117.61,117.9,34100.0,96.7476,96.9697,96.7147,96.9532,34100.0
2006-11-20 10:40:00,117.89,117.97,117.52,117.65,14100.0,96.945,97.0108,96.6407,96.7476,14100.0
2006-11-20 10:50:00,117.62,117.96,117.62,117.9,21000.0,96.723,97.0026,96.723,96.9532,21000.0
2006-11-20 11:00:00,117.92,117.99,117.7,117.83,21100.0,96.9697,97.0272,96.7888,96.8957,21100.0
2006-11-20 11:10:00,117.82,117.86,117.73,117.86,10800.0,96.8874,96.9203,96.8134,96.9203,10800.0
2006-11-20 11:20:00,117.86,118.0,117.76,117.94,15400.0,96.9203,97.0355,96.8381,96.9861,15400.0
2006-11-20 11:30:00,117.94,118.09,117.89,117.94,28600.0,96.9861,97.1095,96.945,96.9861,28600.0
2006-11-20 11:40:00,117.95,118.0,117.73,117.8,22000.0,96.9943,97.0355,96.8134,96.871,22000.0
2006-11-20 11:50:00,117.82,118.03,117.82,118.0,22900.0,96.8874,97.0601,96.8874,97.0355,22900.0
2006-11-20 12:00:00,118.01,118.13,117.93,118.09,14300.0,97.0437,97.1424,96.9779,97.1095,14300.0
2006-11-20 12:10:00,118.08,118.12,118.03,118.06,6900.0,97.1012,97.1341,97.0601,97.0848,6900.0
2006-11-20 12:20:00,118.05,118.05,118.0,118.03,11200.0,97.0766,97.0766,97.0355,97.0601,11200.0
2006-11-20 12:30:00,118.03,118.05,117.89,118.01,26500.0,97.0601,97.0766,96.945,97.0437,26500.0
2006-11-20 12:40:00,118.01,118.07,117.97,118.06,8700.0,97.0437,97.093,97.0108,97.0848,8700.0
2006-11-20 12:50:00,118.05,118.12,118.0,118.12,22600.0,97.0766,97.1341,97.0355,97.1341,22600.0
2006-11-20 13:00:00,118.12,118.14,118.01,118.07,5700.0,97.1341,97.1506,97.0437,97.093,5700.0
2006-11-20 13:10:00,118.07,118.07,117.97,118.0,23500.0,97.093,97.093,97.0108,97.0355,23500.0
2006-11-20 13:20:00,118.0,118.12,118.0,118.05,9600.0,97.0355,97.1341,97.0355,97.0766,9600.0
2006-11-20 13:30:00,118.05,118.12,118.0,118.05,11100.0,97.0766,97.1341,97.0355,97.0766,11100.0
2006-11-20 13:40:00,118.07,118.14,118.03,118.14,9800.0,97.093,97.1506,97.0601,97.1506,9800.0
2006-11-20 13:50:00,118.15,118.15,118.0,118.07,6500.0,97.1588,97.1588,97.0355,97.093,6500.0
2006-11-20 14:00:00,118.07,118.16,117.94,117.98,22100.0,97.093,97.167,96.9861,97.019,22100.0
2006-11-20 14:10:00,117.99,118.02,117.88,117.88,26700.0,97.0272,97.0519,96.9368,96.9368,26700.0
2006-11-20 14:20:00,117.89,117.91,117.58,117.66,31500.0,96.945,96.9614,96.6901,96.7559,31500.0
2006-11-20 14:30:00,117.64,117.74,117.54,117.67,29100.0,96.7394,96.8217,96.6572,96.7641,29100.0
2006-11-20 14:40:00,117.69,117.7,117.42,117.7,71100.0,96.7805,96.7888,96.5585,96.7888,71100.0
2006-11-20 14:50:00,117.71,117.87,117.64,117.82,18700.0,96.797,96.9286,96.7394,96.8874,18700.0
2006-11-20 15:00:00,117.81,117.82,117.65,117.67,14100.0,96.8792,96.8874,96.7476,96.7641,14100.0
2006-11-20 15:10:00,117.66,117.77,117.59,117.67,20900.0,96.7559,96.8463,96.6983,96.7641,20900.0
2006-11-20 15:20:00,117.66,117.71,117.33,117.39,47300.0,96.7559,96.797,96.4845,96.5338,47300.0
2006-11-20 15:30:00,117.39,117.62,117.38,117.6,29900.0,96.5338,96.723,96.5256,96.7065,29900.0
2006-11-20 15:40:00,117.59,117.66,117.38,117.5,24000.0,96.6983,96.7559,96.5256,96.6243,24000.0
2006-11-20 15:50:00,117.51,117.59,117.51,117.58,29600.0,96.6325,96.6983,96.6325,96.6901,29600.0
2006-11-21 09:30:00,118.28,118.33,117.82,117.87,57000.0,97.2657,97.3068,96.8874,96.9286,57000.0
2006-11-21 09:40:00,117.87,118.19,117.85,118.0,34100.0,96.9286,97.1917,96.9121,97.0355,34100.0
2006-11-21 09:50:00,117.96,118.43,117.94,118.04,39400.0,97.0026,97.3891,96.9861,97.0684,39400.0
2006-11-21 10:00:00,118.0,118.21,118.0,118.13,13900.0,97.0355,97.2081,97.0355,97.1424,13900.0
2006-11-21 10:10:00,118.13,118.27,118.03,118.19,14700.0,97.1424,97.2575,97.0601,97.1917,14700.0
2006-11-21 10:20:00,118.22,118.55,118.19,118.39,40400.0,97.2164,97.4877,97.1917,97.3562,40400.0
2006-11-21 10:30:00,118.39,118.43,118.13,118.18,14600.0,97.3562,97.3891,97.1424,97.1835,14600.0
2006-11-21 10:40:00,118.2,118.33,118.15,118.23,12400.0,97.1999,97.3068,97.1588,97.2246,12400.0
2006-11-21 10:50:00,118.2,118.24,118.1,118.11,19600.0,97.1999,97.2328,97.1177,97.1259,19600.0
2006-11-21 11:00:00,118.1,118.19,118.08,118.17,10400.0,97.1177,97.1917,97.1012,97.1753,10400.0
2006-11-21 11:10:00,118.13,118.16,117.99,118.1,24700.0,97.1424,97.167,97.0272,97.1177,24700.0
2006-11-21 11:20:00,118.06,118.23,118.02,118.12,26300.0,97.0848,97.2246,97.0519,97.1341,26300.0
2006-11-21 11:30:00,118.12,118.18,118.06,118.18,15800.0,97.1341,97.1835,97.0848,97.1835,15800.0
2006-11-21 11:40:00,118.18,118.2,118.13,118.13,7700.0,97.1835,97.1999,97.1424,97.1424,7700.0
2006-11-21 11:50:00,118.1,118.15,118.04,118.05,15400.0,97.1177,97.1588,97.0684,97.0766,15400.0
2006-11-21 12:00:00,118.05,118.18,118.0,118.13,18400.0,97.0766,97.1835,97.0355,97.1424,18400.0
2006-11-21 12:10:00,118.1,118.1,118.0,118.01,14700.0,97.1177,97.1177,97.0355,97.0437,14700.0
2006-11-21 12:20:00,118.01,118.11,117.87,117.92,18000.0,97.0437,97.1259,96.9286,96.9697,18000.0
2006-11-21 12:30:00,117.98,118.01,117.86,117.97,30500.0,97.019,97.0437,96.9203,97.0108,30500.0
2006-11-21 12:40:00,117.99,118.05,117.86,117.97,17000.0,97.0272,97.0766,96.9203,97.0108,17000.0
2006-11-21 12:50:00,117.97,117.97,117.86,117.92,9800.0,97.0108,97.0108,96.9203,96.9697,9800.0
2006-11-21 13:00:00,117.93,118.05,117.86,117.89,26000.0,96.9779,97.0766,96.9203,96.945,26000.0
2006-11-21 13:10:00,117.9,117.99,117.85,117.88,23100.0,96.9532,97.0272,96.9121,96.9368,23100.0
2006-11-21 13:20:00,117.85,117.9,117.74,117.83,27200.0,96.9121,96.9532,96.8217,96.8957,27200.0
2006-11-21 13:30:00,117.83,117.94,117.75,117.89,29100.0,96.8957,96.9861,96.8299,96.945,29100.0
2006-11-21 13:40:00,117.86,117.94,117.8,117.87,11700.0,96.9203,96.9861,96.871,96.9286,11700.0
2006-11-21 13:50:00,117.91,118.09,117.87,117.9,22100.0,96.9614,97.1095,96.9286,96.9532,22100.0
2006-11-21 14:00:00,117.88,117.9,117.75,117.86,10100.0,96.9368,96.9532,96.8299,96.9203,10100.0
2006-11-21 14:10:00,117.9,117.9,117.6,117.6,30700.0,96.9532,96.9532,96.7065,96.7065,30700.0
2006-11-21 14:20:00,117.6,117.68,117.5,117.63,25000.0,96.7065,96.7723,96.6243,96.7312,25000.0
2006-11-21 14:30:00,117.63,117.8,117.61,117.78,23100.0,96.7312,96.871,96.7147,96.8545,23100.0
2006-11-21 14:40:00,117.77,117.77,117.54,117.72,29700.0,96.8463,96.8463,96.6572,96.8052,29700.0
2006-11-21 14:50:00,117.71,117.78,117.62,117.65,16600.0,96.797,96.8545,96.723,96.7476,16600.0
2006-11-21 15:00:00,117.65,117.73,117.59,117.62,27100.0,96.7476,96.8134,96.6983,96.723,27100.0
2006-11-21 15:10:00,117.62,117.62,117.38,117.44,24300.0,96.723,96.723,96.5256,96.575,24300.0
2006-11-21 15:20:00,117.45,117.6,117.43,117.56,29000.0,96.5832,96.7065,96.5667,96.6736,29000.0
2006-11-21 15:30:00,117.57,117.77,117.55,117.76,32800.0,96.6819,96.8463,96.6654,96.8381,32800.0
2006-11-21 15:40:00,117.76,117.76,117.5,117.53,27300.0,96.8381,96.8381,96.6243,96.649,27300.0
2006-11-21 15:50:00,117.52,117.61,117.5,117.55,52100.0,96.6407,96.7147,96.6243,96.6654,52100.0
2006-11-22 09:30:00,118.23,118.33,117.62,118.02,53600.0,97.2246,97.3068,96.723,97.0519,53600.0
2006-11-22 09:40:00,118.02,118.4,118.02,118.2,27900.0,97.0519,97.3644,97.0519,97.1999,27900.0
2006-11-22 09:50:00,118.22,118.3,118.05,118.23,20900.0,97.2164,97.2822,97.0766,97.2246,20900.0
2006-11-22 10:00:00,118.2,118.33,117.95,118.09,35200.0,97.1999,97.3068,96.9943,97.1095,35200.0
2006-11-22 10:10:00,118.03,118.03,117.41,117.84,46800.0,97.0601,97.0601,96.5503,96.9039,46800.0
2006-11-22 10:20:00,117.78,118.07,117.67,117.67,29500.0,96.8545,97.093,96.7641,96.7641,29500.0
2006-11-22 10:30:00,117.67,118.21,117.67,118.21,31200.0,96.7641,97.2081,96.7641,97.2081,31200.0
2006-11-22 10:40:00,118.22,118.74,118.16,118.63,60200.0,97.2164,97.644,97.167,97.5535,60200.0
2006-11-22 10:50:00,118.7,118.94,118.33,118.64,44600.0,97.6111,97.8085,97.3068,97.5618,44600.0
2006-11-22 11:00:00,118.59,119.0,118.59,118.9,28300.0,97.5206,97.8578,97.5206,97.7756,28300.0
2006-11-22 11:10:00,118.85,119.0,118.85,118.99,35100.0,97.7344,97.8578,97.7344,97.8496,35100.0
2006-11-22 11:20:00,118.99,119.13,118.95,119.11,49700.0,97.8496,97.9647,97.8167,97.9482,49700.0
2006-11-22 11:30:00,119.08,119.13,119.03,119.1,47600.0,97.9236,97.9647,97.8825,97.94,47600.0
2006-11-22 11:40:00,119.1,119.21,118.99,119.05,30100.0,97.94,98.0305,97.8496,97.8989,30100.0
2006-11-22 11:50:00,119.01,119.12,118.87,118.95,31800.0,97.866,97.9565,97.7509,97.8167,31800.0
2006-11-22 12:00:00,118.97,119.09,118.89,118.94,12900.0,97.8331,97.9318,97.7673,97.8085,12900.0
2006-11-22 12:10:00,118.89,118.98,118.86,118.96,10700.0,97.7673,97.8413,97.7427,97.8249,10700.0
2006-11-22 12:20:00,118.96,118.99,118.78,118.93,18400.0,97.8249,97.8496,97.6769,97.8002,18400.0
2006-11-22 12:30:00,118.94,118.98,118.82,118.83,16100.0,97.8085,97.8413,97.7098,97.718,16100.0
2006-11-22 12:40:00,118.83,118.98,118.83,118.91,16200.0,97.718,97.8413,97.718,97.7838,16200.0
2006-11-22 12:50:00,118.91,119.0,118.84,118.9,6400.0,97.7838,97.8578,97.7262,97.7756,6400.0
2006-11-22 13:00:00,118.93,118.93,118.82,118.84,5500.0,97.8002,97.8002,97.7098,97.7262,5500.0
2006-11-22 13:10:00,118.85,118.94,118.82,118.86,22300.0,97.7344,97.8085,97.7098,97.7427,22300.0
2006-11-22 13:20:00,118.84,118.89,118.8,118.85,10900.0,97.7262,97.7673,97.6933,97.7344,10900.0
2006-11-22 13:30:00,118.87,118.9,118.86,118.87,5300.0,97.7509,97.7756,97.7427,97.7509,5300.0
2006-11-22 13:40:00,118.85,118.85,118.7,118.7,19700.0,97.7344,97.7344,97.6111,97.6111,19700.0
2006-11-22 13:50:00,118.7,118.73,118.5,118.56,17100.0,97.6111,97.6358,97.4466,97.496,17100.0
2006-11-22 14:00:00,118.52,118.62,118.5,118.52,13400.0,97.4631,97.5453,97.4466,97.4631,13400.0
2006-11-22 14:10:00,118.52,118.66,118.5,118.55,16500.0,97.4631,97.5782,97.4466,97.4877,16500.0
2006-11-22 14:20:00,118.54,118.59,118.44,118.46,20100.0,97.4795,97.5206,97.3973,97.4137,20100.0
2006-11-22 14:30:00,118.47,118.56,118.37,118.53,32100.0,97.422,97.496,97.3397,97.4713,32100.0
2006-11-22 14:40:00,118.51,118.7,118.36,118.61,42100.0,97.4548,97.6111,97.3315,97.5371,42100.0
2006-11-22 14:50:00,118.57,118.63,118.48,118.52,32500.0,97.5042,97.5535,97.4302,97.4631,32500.0
2006-11-22 15:00:00,118.54,118.82,118.54,118.81,26500.0,97.4795,97.7098,97.4795,97.7015,26500.0
2006-11-22 15:10:00,118.8,118.81,118.57,118.65,23600.0,97.6933,97.7015,97.5042,97.57,23600.0
2006-11-22 15:20:00,118.64,118.65,118.54,118.61,22000.0,97.5618,97.57,97.4795,97.5371,22000.0
2006-11-22 15:30:00,118.61,118.65,118.57,118.6,17200.0,97.5371,97.57,97.5042,97.5289,17200.0
2006-11-22 15:40:00,118.6,118.66,118.45,118.56,37800.0,97.5289,97.5782,97.4055,97.496,37800.0
2006-11-22 15:50:00,118.53,118.64,118.53,118.63,39900.0,97.4713,97.5618,97.4713,97.5535,39900.0
2006-11-24 09:30:00,118.21,118.27,117.75,117.79,40400.0,97.2081,97.2575,96.8299,96.8628,40400.0
2006-11-24 09:40:00,117.79,117.84,117.11,117.18,98800.0,96.8628,96.9039,96.3036,96.3611,98800.0
2006-11-24 09:50:00,117.1,117.75,117.09,117.53,63400.0,96.2954,96.8299,96.2871,96.649,63400.0
2006-11-24 10:00:00,117.55,117.58,117.44,117.49,29100.0,96.6654,96.6901,96.575,96.6161,29100.0
2006-11-24 10:10:00,117.49,117.5,117.3,117.33,26300.0,96.6161,96.6243,96.4598,96.4845,26300.0
2006-11-24 10:20:00,117.31,117.59,117.3,117.53,25300.0,96.468,96.6983,96.4598,96.649,25300.0
2006-11-24 10:30:00,117.54,117.6,117.5,117.51,17600.0,96.6572,96.7065,96.6243,96.6325,17600.0
2006-11-24 10:40:00,117.51,117.81,117.51,117.76,21900.0,96.6325,96.8792,96.6325,96.8381,21900.0
2006-11-24 10:50:00,117.77,117.83,117.59,117.64,17000.0,96.8463,96.8957,96.6983,96.7394,17000.0
2006-11-24 11:00:00,117.63,117.69,117.54,117.64,14500.0,96.7312,96.7805,96.6572,96.7394,14500.0
2006-11-24 11:10:00,117.65,117.7,117.54,117.54,15600.0,96.7476,96.7888,96.6572,96.6572,15600.0
2006-11-24 11:20:00,117.56,117.62,117.36,117.38,17700.0,96.6736,96.723,96.5092,96.5256,17700.0
2006-11-24 11:30:00,117.36,117.4,117.27,117.28,23700.0,96.5092,96.5421,96.4352,96.4434,23700.0
2006-11-24 11:40:00,117.29,117.57,117.17,117.42,43700.0,96.4516,96.6819,96.3529,96.5585,43700.0
2006-11-24 11:50:00,117.42,117.42,117.22,117.33,27100.0,96.5585,96.5585,96.394,96.4845,27100.0
2006-11-24 12:00:00,117.39,117.54,117.35,117.45,22000.0,96.5338,96.6572,96.5009,96.5832,22000.0
2006-11-24 12:10:00,117.49,117.54,117.44,117.52,26200.0,96.6161,96.6572,96.575,96.6407,26200.0
2006-11-24 12:20:00,117.52,117.58,117.47,117.49,17300.0,96.6407,96.6901,96.5996,96.6161,17300.0
2006-11-24 12:30:00,117.49,117.53,117.32,117.32,30000.0,96.6161,96.649,96.4763,96.4763,30000.0
2006-11-24 12:40:00,117.32,117.35,117.26,117.27,39100.0,96.4763,96.5009,96.4269,96.4352,39100.0
2006-11-24 12:50:00,117.27,117.48,117.27,117.37,40400.0,96.4352,96.6078,96.4352,96.5174,40400.0
2006-11-24 13:00:00,117.31,117.36,117.31,117.36,16300.0,96.468,96.5092,96.468,96.5092,16300.0
2006-11-24 13:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 13:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:00:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 14:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:00:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:10:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:20:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:30:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:40:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-24 15:50:00,117.36,117.36,117.36,117.36,0.0,96.5092,96.5092,96.5092,96.5092,0.0
2006-11-27 09:30:00,117.04,118.04,116.85,118.03,85000.0,96.246,97.0684,96.0898,97.0601,85000.0
2006-11-27 09:40:00,118.04,118.04,117.68,117.88,68800.0,97.0684,97.0684,96.7723,96.9368,68800.0
2006-11-27 09:50:00,117.88,117.91,117.68,117.79,31000.0,96.9368,96.9614,96.7723,96.8628,31000.0
2006-11-27 10:00:00,117.76,117.76,116.96,117.01,65400.0,96.8381,96.8381,96.1802,96.2213,65400.0
2006-11-27 10:10:00,117.09,117.26,116.8,117.21,50000.0,96.2871,96.4269,96.0487,96.3858,50000.0
2006-11-27 10:20:00,117.22,117.37,116.98,117.13,30800.0,96.394,96.5174,96.1967,96.32,30800.0
2006-11-27 10:30:00,117.13,117.14,116.95,117.11,55900.0,96.32,96.3283,96.172,96.3036,55900.0
2006-11-27 10:40:00,117.08,117.08,116.48,116.52,63400.0,96.2789,96.2789,95.7855,95.8184,63400.0
2006-11-27 10:50:00,116.52,116.8,116.49,116.8,34200.0,95.8184,96.0487,95.7937,96.0487,34200.0
2006-11-27 11:00:00,116.78,116.84,116.63,116.63,29300.0,96.0322,96.0816,95.9089,95.9089,29300.0
2006-11-27 11:10:00,116.67,116.67,116.06,116.14,57800.0,95.9418,95.9418,95.4401,95.5059,57800.0
2006-11-27 11:20:00,116.19,116.34,116.02,116.09,46900.0,95.547,95.6704,95.4072,95.4648,46900.0
2006-11-27 11:30:00,116.09,116.24,116.08,116.1,47000.0,95.4648,95.5881,95.4566,95.473,47000.0
2006-11-27 11:40:00,116.09,116.13,115.8,115.87,70100.0,95.4648,95.4977,95.2263,95.2839,70100.0
2006-11-27 11:50:00,115.89,116.08,115.89,116.02,23500.0,95.3003,95.4566,95.3003,95.4072,23500.0
2006-11-27 12:00:00,115.98,116.12,115.85,116.1,31400.0,95.3743,95.4895,95.2674,95.473,31400.0
2006-11-27 12:10:00,116.11,116.38,116.11,116.38,35000.0,95.4812,95.7033,95.4812,95.7033,35000.0
2006-11-27 12:20:00,116.38,116.38,116.0,116.0,29000.0,95.7033,95.7033,95.3908,95.3908,29000.0
2006-11-27 12:30:00,116.0,116.0,115.6,115.65,61100.0,95.3908,95.3908,95.0619,95.103,61100.0
2006-11-27 12:40:00,115.65,115.75,115.62,115.74,30300.0,95.103,95.1852,95.0783,95.177,30300.0
2006-11-27 12:50:00,115.75,115.83,115.53,115.55,56600.0,95.1852,95.251,95.0043,95.0207,56600.0
2006-11-27 13:00:00,115.52,115.93,115.46,115.93,28400.0,94.9961,95.3332,94.9467,95.3332,28400.0
2006-11-27 13:10:00,115.94,115.99,115.77,115.93,36600.0,95.3414,95.3826,95.2017,95.3332,36600.0
2006-11-27 13:20:00,115.86,116.07,115.78,116.07,20400.0,95.2757,95.4484,95.2099,95.4484,20400.0
2006-11-27 13:30:00,116.06,116.21,115.87,115.97,40100.0,95.4401,95.5635,95.2839,95.3661,40100.0
2006-11-27 13:40:00,116.0,116.06,115.76,115.84,37000.0,95.3908,95.4401,95.1934,95.2592,37000.0
2006-11-27 13:50:00,115.84,116.05,115.81,116.03,47400.0,95.2592,95.4319,95.2345,95.4155,47400.0
2006-11-27 14:00:00,116.04,116.14,115.84,115.94,33700.0,95.4237,95.5059,95.2592,95.3414,33700.0
2006-11-27 14:10:00,115.92,116.08,115.81,116.02,59300.0,95.325,95.4566,95.2345,95.4072,59300.0
2006-11-27 14:20:00,116.02,116.14,115.82,116.09,25000.0,95.4072,95.5059,95.2428,95.4648,25000.0
2006-11-27 14:30:00,116.08,116.19,115.96,116.02,26200.0,95.4566,95.547,95.3579,95.4072,26200.0
2006-11-27 14:40:00,116.0,116.08,115.93,115.93,26200.0,95.3908,95.4566,95.3332,95.3332,26200.0
2006-11-27 14:50:00,115.93,116.03,115.8,115.89,31800.0,95.3332,95.4155,95.2263,95.3003,31800.0
2006-11-27 15:00:00,115.9,116.0,115.7,115.84,82500.0,95.3086,95.3908,95.1441,95.2592,82500.0
2006-11-27 15:10:00,115.82,116.11,115.78,116.11,37400.0,95.2428,95.4812,95.2099,95.4812,37400.0
2006-11-27 15:20:00,116.12,116.31,116.04,116.2,72000.0,95.4895,95.6457,95.4237,95.5553,72000.0
2006-11-27 15:30:00,116.2,116.46,116.2,116.28,65900.0,95.5553,95.7691,95.5553,95.621,65900.0
2006-11-27 15:40:00,116.26,116.3,116.15,116.15,62300.0,95.6046,95.6375,95.5141,95.5141,62300.0
2006-11-27 15:50:00,116.15,116.2,116.13,116.14,23800.0,95.5141,95.5553,95.4977,95.5059,23800.0
2006-11-28 09:30:00,116.1,116.11,115.0,115.24,121500.0,95.473,95.4812,94.5685,94.7658,121500.0
2006-11-28 09:40:00,115.24,115.29,114.42,114.59,101500.0,94.7658,94.8069,94.0915,94.2313,101500.0
2006-11-28 09:50:00,114.59,115.22,114.56,115.14,58600.0,94.2313,94.7494,94.2066,94.6836,58600.0
2006-11-28 10:00:00,115.14,115.39,115.02,115.35,94000.0,94.6836,94.8892,94.5849,94.8563,94000.0
2006-11-28 10:10:00,115.36,115.64,115.26,115.62,83500.0,94.8645,95.0947,94.7823,95.0783,83500.0
2006-11-28 10:20:00,115.61,116.28,115.53,116.21,75000.0,95.0701,95.621,95.0043,95.5635,75000.0
2006-11-28 10:30:00,116.17,116.45,116.06,116.3,37100.0,95.5306,95.7608,95.4401,95.6375,37100.0
2006-11-28 10:40:00,116.31,116.4,116.1,116.4,28800.0,95.6457,95.7197,95.473,95.7197,28800.0
2006-11-28 10:50:00,116.4,116.4,116.14,116.15,34800.0,95.7197,95.7197,95.5059,95.5141,34800.0
2006-11-28 11:00:00,116.27,116.28,116.06,116.17,25500.0,95.6128,95.621,95.4401,95.5306,25500.0
2006-11-28 11:10:00,116.13,116.13,115.87,116.05,21900.0,95.4977,95.4977,95.2839,95.4319,21900.0
2006-11-28 11:20:00,116.06,116.1,115.88,115.99,18700.0,95.4401,95.473,95.2921,95.3826,18700.0
2006-11-28 11:30:00,115.98,116.22,115.96,116.16,13900.0,95.3743,95.5717,95.3579,95.5224,13900.0
2006-11-28 11:40:00,116.21,116.25,115.96,116.03,16700.0,95.5635,95.5964,95.3579,95.4155,16700.0
2006-11-28 11:50:00,116.03,116.14,115.77,115.89,15900.0,95.4155,95.5059,95.2017,95.3003,15900.0
2006-11-28 12:00:00,115.85,116.1,115.75,116.1,14600.0,95.2674,95.473,95.1852,95.473,14600.0
2006-11-28 12:10:00,116.09,116.09,115.95,115.99,6200.0,95.4648,95.4648,95.3497,95.3826,6200.0
2006-11-28 12:20:00,116.0,116.22,115.96,116.07,17000.0,95.3908,95.5717,95.3579,95.4484,17000.0
2006-11-28 12:30:00,116.07,116.08,115.7,115.87,34100.0,95.4484,95.4566,95.1441,95.2839,34100.0
2006-11-28 12:40:00,115.92,115.92,115.59,115.7,18700.0,95.325,95.325,95.0536,95.1441,18700.0
2006-11-28 12:50:00,115.7,115.85,115.61,115.71,17900.0,95.1441,95.2674,95.0701,95.1523,17900.0
2006-11-28 13:00:00,115.71,116.16,115.64,116.04,38300.0,95.1523,95.5224,95.0947,95.4237,38300.0
2006-11-28 13:10:00,116.05,116.16,115.78,115.79,19600.0,95.4319,95.5224,95.2099,95.2181,19600.0
2006-11-28 13:20:00,115.8,115.95,115.74,115.88,40400.0,95.2263,95.3497,95.177,95.2921,40400.0
2006-11-28 13:30:00,115.89,115.96,115.79,115.9,19100.0,95.3003,95.3579,95.2181,95.3086,19100.0
2006-11-28 13:40:00,115.93,116.01,115.8,115.88,18100.0,95.3332,95.399,95.2263,95.2921,18100.0
2006-11-28 13:50:00,115.88,116.04,115.85,115.93,26300.0,95.2921,95.4237,95.2674,95.3332,26300.0
2006-11-28 14:00:00,116.02,116.03,115.9,116.01,22500.0,95.4072,95.4155,95.3086,95.399,22500.0
2006-11-28 14:10:00,116.0,116.1,115.84,115.84,26400.0,95.3908,95.473,95.2592,95.2592,26400.0
2006-11-28 14:20:00,115.84,116.08,115.83,115.97,20600.0,95.2592,95.4566,95.251,95.3661,20600.0
2006-11-28 14:30:00,116.0,116.04,115.74,115.82,57900.0,95.3908,95.4237,95.177,95.2428,57900.0
2006-11-28 14:40:00,115.81,115.94,115.74,115.83,28400.0,95.2345,95.3414,95.177,95.251,28400.0
2006-11-28 14:50:00,115.87,116.03,115.87,115.91,24600.0,95.2839,95.4155,95.2839,95.3168,24600.0
2006-11-28 15:00:00,115.91,116.04,115.84,115.9,17200.0,95.3168,95.4237,95.2592,95.3086,17200.0
2006-11-28 15:10:00,115.93,116.33,115.93,116.33,26700.0,95.3332,95.6622,95.3332,95.6622,26700.0
2006-11-28 15:20:00,116.33,116.43,116.1,116.1,27900.0,95.6622,95.7444,95.473,95.473,27900.0
2006-11-28 15:30:00,116.06,116.13,115.95,115.97,39000.0,95.4401,95.4977,95.3497,95.3661,39000.0
2006-11-28 15:40:00,115.97,116.05,115.89,115.93,38900.0,95.3661,95.4319,95.3003,95.3332,38900.0
2006-11-28 15:50:00,115.93,115.95,115.85,115.93,57600.0,95.3332,95.3497,95.2674,95.3332,57600.0
2006-11-29 09:30:00,116.31,116.54,116.26,116.31,68700.0,95.6457,95.8349,95.6046,95.6457,68700.0
2006-11-29 09:40:00,116.31,116.46,116.07,116.23,55000.0,95.6457,95.7691,95.4484,95.5799,55000.0
2006-11-29 09:50:00,116.22,116.36,116.06,116.29,57800.0,95.5717,95.6868,95.4401,95.6293,57800.0
2006-11-29 10:00:00,116.29,116.71,116.13,116.68,52200.0,95.6293,95.9746,95.4977,95.95,52200.0
2006-11-29 10:10:00,116.64,116.88,116.59,116.64,24400.0,95.9171,96.1144,95.876,95.9171,24400.0
2006-11-29 10:20:00,116.64,116.73,116.49,116.52,21900.0,95.9171,95.9911,95.7937,95.8184,21900.0
2006-11-29 10:30:00,116.55,116.64,116.35,116.36,68500.0,95.8431,95.9171,95.6786,95.6868,68500.0
2006-11-29 10:40:00,116.37,116.56,116.35,116.5,22100.0,95.6951,95.8513,95.6786,95.802,22100.0
2006-11-29 10:50:00,116.5,116.5,116.3,116.34,31600.0,95.802,95.802,95.6375,95.6704,31600.0
2006-11-29 11:00:00,116.34,116.98,116.34,116.96,46900.0,95.6704,96.1967,95.6704,96.1802,46900.0
2006-11-29 11:10:00,116.96,117.16,116.73,116.85,49700.0,96.1802,96.3447,95.9911,96.0898,49700.0
2006-11-29 11:20:00,116.87,117.0,116.83,116.9,24200.0,96.1062,96.2131,96.0733,96.1309,24200.0
2006-11-29 11:30:00,116.92,117.01,116.81,116.94,31000.0,96.1473,96.2213,96.0569,96.1638,31000.0
2006-11-29 11:40:00,116.92,116.93,116.54,116.67,45500.0,96.1473,96.1556,95.8349,95.9418,45500.0
2006-11-29 11:50:00,116.66,116.68,116.45,116.52,28100.0,95.9335,95.95,95.7608,95.8184,28100.0
2006-11-29 12:00:00,116.48,116.57,116.46,116.46,40000.0,95.7855,95.8595,95.7691,95.7691,40000.0
2006-11-29 12:10:00,116.46,116.47,116.31,116.34,18100.0,95.7691,95.7773,95.6457,95.6704,18100.0
2006-11-29 12:20:00,116.34,116.45,116.23,116.25,34200.0,95.6704,95.7608,95.5799,95.5964,34200.0
2006-11-29 12:30:00,116.23,116.44,116.22,116.4,21000.0,95.5799,95.7526,95.5717,95.7197,21000.0
2006-11-29 12:40:00,116.37,116.45,116.29,116.32,11800.0,95.6951,95.7608,95.6293,95.6539,11800.0
2006-11-29 12:50:00,116.35,116.35,116.11,116.11,10100.0,95.6786,95.6786,95.4812,95.4812,10100.0
2006-11-29 13:00:00,116.09,116.11,115.97,116.04,28600.0,95.4648,95.4812,95.3661,95.4237,28600.0
2006-11-29 13:10:00,116.03,116.07,115.93,115.99,27600.0,95.4155,95.4484,95.3332,95.3826,27600.0
2006-11-29 13:20:00,116.0,116.05,115.75,115.81,29300.0,95.3908,95.4319,95.1852,95.2345,29300.0
2006-11-29 13:30:00,115.82,115.85,115.61,115.75,44900.0,95.2428,95.2674,95.0701,95.1852,44900.0
2006-11-29 13:40:00,115.75,116.02,115.73,115.95,35100.0,95.1852,95.4072,95.1688,95.3497,35100.0
2006-11-29 13:50:00,115.95,115.95,115.78,115.87,19300.0,95.3497,95.3497,95.2099,95.2839,19300.0
2006-11-29 14:00:00,115.85,115.98,115.7,115.72,20100.0,95.2674,95.3743,95.1441,95.1605,20100.0
2006-11-29 14:10:00,115.73,115.74,115.54,115.65,33400.0,95.1688,95.177,95.0125,95.103,33400.0
2006-11-29 14:20:00,115.66,115.7,115.29,115.38,35800.0,95.1112,95.1441,94.8069,94.8809,35800.0
2006-11-29 14:30:00,115.4,115.9,115.4,115.83,25600.0,94.8974,95.3086,94.8974,95.251,25600.0
2006-11-29 14:40:00,115.85,115.85,115.74,115.75,16200.0,95.2674,95.2674,95.177,95.1852,16200.0
2006-11-29 14:50:00,115.76,116.01,115.71,115.79,33300.0,95.1934,95.399,95.1523,95.2181,33300.0
2006-11-29 15:00:00,115.82,115.86,115.62,115.66,42100.0,95.2428,95.2757,95.0783,95.1112,42100.0
2006-11-29 15:10:00,115.68,115.81,115.57,115.69,32100.0,95.1276,95.2345,95.0372,95.1359,32100.0
2006-11-29 15:20:00,115.7,115.76,115.6,115.69,29300.0,95.1441,95.1934,95.0619,95.1359,29300.0
2006-11-29 15:30:00,115.71,115.96,115.71,115.96,61100.0,95.1523,95.3579,95.1523,95.3579,61100.0
2006-11-29 15:40:00,115.97,115.97,115.81,115.87,55700.0,95.3661,95.3661,95.2345,95.2839,55700.0
2006-11-29 15:50:00,115.85,115.98,115.81,115.97,52400.0,95.2674,95.3743,95.2345,95.3661,52400.0
2006-11-30 09:30:00,116.0,116.0,115.6,116.0,37400.0,95.3908,95.3908,95.0619,95.3908,37400.0
2006-11-30 09:40:00,115.72,115.86,115.61,115.7,54000.0,95.1605,95.2757,95.0701,95.1441,54000.0
2006-11-30 09:50:00,115.68,115.91,115.51,115.71,39200.0,95.1276,95.3168,94.9878,95.1523,39200.0
2006-11-30 10:00:00,115.7,115.71,115.05,115.22,39600.0,95.1441,95.1523,94.6096,94.7494,39600.0
2006-11-30 10:10:00,115.23,115.45,115.05,115.28,25000.0,94.7576,94.9385,94.6096,94.7987,25000.0
2006-11-30 10:20:00,115.22,115.35,114.9,115.02,37700.0,94.7494,94.8563,94.4862,94.5849,37700.0
2006-11-30 10:30:00,115.06,115.06,114.41,114.42,82500.0,94.6178,94.6178,94.0833,94.0915,82500.0
2006-11-30 10:40:00,114.42,114.63,114.39,114.56,63700.0,94.0915,94.2642,94.0668,94.2066,63700.0
2006-11-30 10:50:00,114.56,114.7,114.45,114.61,53100.0,94.2066,94.3218,94.1162,94.2477,53100.0
2006-11-30 11:00:00,114.61,114.85,114.58,114.7,50000.0,94.2477,94.4451,94.2231,94.3218,50000.0
2006-11-30 11:10:00,114.7,114.92,114.68,114.89,47500.0,94.3218,94.5027,94.3053,94.478,47500.0
2006-11-30 11:20:00,114.88,115.14,114.8,115.13,88800.0,94.4698,94.6836,94.404,94.6754,88800.0
2006-11-30 11:30:00,115.11,115.11,114.84,114.93,29400.0,94.6589,94.6589,94.4369,94.5109,29400.0
2006-11-30 11:40:00,114.94,115.05,114.84,114.85,17800.0,94.5191,94.6096,94.4369,94.4451,17800.0
2006-11-30 11:50:00,114.85,114.95,114.7,114.72,41200.0,94.4451,94.5273,94.3218,94.3382,41200.0
2006-11-30 12:00:00,114.75,114.79,114.71,114.74,46600.0,94.3629,94.3958,94.33,94.3546,46600.0
2006-11-30 12:10:00,114.75,114.85,114.65,114.82,34500.0,94.3629,94.4451,94.2806,94.4204,34500.0
2006-11-30 12:20:00,114.83,115.02,114.83,114.98,13100.0,94.4287,94.5849,94.4287,94.552,13100.0
2006-11-30 12:30:00,114.98,115.02,114.75,114.75,15400.0,94.552,94.5849,94.3629,94.3629,15400.0
2006-11-30 12:40:00,114.75,114.83,114.69,114.77,17200.0,94.3629,94.4287,94.3135,94.3793,17200.0
2006-11-30 12:50:00,114.79,114.89,114.75,114.76,9700.0,94.3958,94.478,94.3629,94.3711,9700.0
2006-11-30 13:00:00,114.75,114.76,114.68,114.69,26000.0,94.3629,94.3711,94.3053,94.3135,26000.0
2006-11-30 13:10:00,114.72,114.96,114.72,114.81,20500.0,94.3382,94.5356,94.3382,94.4122,20500.0
2006-11-30 13:20:00,114.82,115.29,114.82,115.26,26900.0,94.4204,94.8069,94.4204,94.7823,26900.0
2006-11-30 13:30:00,115.3,115.33,115.16,115.2,16400.0,94.8152,94.8398,94.7,94.7329,16400.0
2006-11-30 13:40:00,115.21,115.21,114.96,114.97,18600.0,94.7411,94.7411,94.5356,94.5438,18600.0
2006-11-30 13:50:00,114.97,115.03,114.76,114.78,23000.0,94.5438,94.5931,94.3711,94.3875,23000.0
2006-11-30 14:00:00,114.77,115.1,114.77,115.0,29700.0,94.3793,94.6507,94.3793,94.5685,29700.0
2006-11-30 14:10:00,115.01,115.27,114.99,115.27,31800.0,94.5767,94.7905,94.5602,94.7905,31800.0
2006-11-30 14:20:00,115.26,115.51,115.25,115.39,21500.0,94.7823,94.9878,94.774,94.8892,21500.0
2006-11-30 14:30:00,115.39,116.0,115.34,115.9,32100.0,94.8892,95.3908,94.848,95.3086,32100.0
2006-11-30 14:40:00,115.9,116.1,115.83,115.95,23600.0,95.3086,95.473,95.251,95.3497,23600.0
2006-11-30 14:50:00,115.93,116.01,115.76,115.8,21000.0,95.3332,95.399,95.1934,95.2263,21000.0
2006-11-30 15:00:00,115.79,115.81,115.44,115.63,41400.0,95.2181,95.2345,94.9303,95.0865,41400.0
2006-11-30 15:10:00,115.63,115.8,115.56,115.69,29200.0,95.0865,95.2263,95.029,95.1359,29200.0
2006-11-30 15:20:00,115.69,115.99,115.57,115.93,36400.0,95.1359,95.3826,95.0372,95.3332,36400.0
2006-11-30 15:30:00,115.92,115.95,115.65,115.66,46300.0,95.325,95.3497,95.103,95.1112,46300.0
2006-11-30 15:40:00,115.66,115.66,115.41,115.51,54800.0,95.1112,95.1112,94.9056,94.9878,54800.0
2006-11-30 15:50:00,115.54,115.75,115.45,115.5,65500.0,95.0125,95.1852,94.9385,94.9796,65500.0
2006-12-01 09:30:00,115.5,115.91,115.35,115.61,56800.0,94.9796,95.3168,94.8563,95.0701,56800.0
2006-12-01 09:40:00,115.65,115.75,115.29,115.63,41600.0,95.103,95.1852,94.8069,95.0865,41600.0
2006-12-01 09:50:00,115.56,115.69,115.34,115.36,40000.0,95.029,95.1359,94.848,94.8645,40000.0
2006-12-01 10:00:00,115.37,115.38,114.76,114.85,73900.0,94.8727,94.8809,94.3711,94.4451,73900.0
2006-12-01 10:10:00,114.84,115.01,114.63,114.71,62400.0,94.4369,94.5767,94.2642,94.33,62400.0
2006-12-01 10:20:00,114.71,115.0,114.54,114.56,84600.0,94.33,94.5685,94.1902,94.2066,84600.0
2006-12-01 10:30:00,114.54,114.54,113.82,113.91,113100.0,94.1902,94.1902,93.5981,93.6721,113100.0
2006-12-01 10:40:00,113.85,113.95,113.67,113.89,82900.0,93.6228,93.705,93.4748,93.6557,82900.0
2006-12-01 10:50:00,113.9,113.91,113.73,113.8,21300.0,93.6639,93.6721,93.5241,93.5817,21300.0
2006-12-01 11:00:00,113.78,114.11,113.77,114.01,55200.0,93.5652,93.8366,93.557,93.7543,55200.0
2006-12-01 11:10:00,114.02,114.14,113.85,114.0,45200.0,93.7626,93.8612,93.6228,93.7461,45200.0
2006-12-01 11:20:00,114.0,114.01,113.83,114.0,38600.0,93.7461,93.7543,93.6063,93.7461,38600.0
2006-12-01 11:30:00,114.08,114.47,113.94,114.47,31000.0,93.8119,94.1326,93.6968,94.1326,31000.0
2006-12-01 11:40:00,114.47,114.89,114.47,114.83,31200.0,94.1326,94.478,94.1326,94.4287,31200.0
2006-12-01 11:50:00,114.83,115.3,114.82,115.2,40400.0,94.4287,94.8152,94.4204,94.7329,40400.0
2006-12-01 12:00:00,115.24,115.35,114.75,114.83,33100.0,94.7658,94.8563,94.3629,94.4287,33100.0
2006-12-01 12:10:00,114.83,114.9,114.68,114.73,23200.0,94.4287,94.4862,94.3053,94.3464,23200.0
2006-12-01 12:20:00,114.67,114.69,114.57,114.63,13700.0,94.2971,94.3135,94.2149,94.2642,13700.0
2006-12-01 12:30:00,114.66,114.78,114.51,114.73,11000.0,94.2889,94.3875,94.1655,94.3464,11000.0
2006-12-01 12:40:00,114.71,114.77,114.57,114.76,7300.0,94.33,94.3793,94.2149,94.3711,7300.0
2006-12-01 12:50:00,114.77,114.89,114.72,114.72,6200.0,94.3793,94.478,94.3382,94.3382,6200.0
2006-12-01 13:00:00,114.7,114.7,114.07,114.11,34400.0,94.3218,94.3218,93.8037,93.8366,34400.0
2006-12-01 13:10:00,114.16,114.42,114.13,114.36,10100.0,93.8777,94.0915,93.853,94.0422,10100.0
2006-12-01 13:20:00,114.37,114.44,114.18,114.2,8800.0,94.0504,94.1079,93.8941,93.9106,8800.0
2006-12-01 13:30:00,114.19,114.34,114.02,114.1,15100.0,93.9024,94.0257,93.7626,93.8284,15100.0
2006-12-01 13:40:00,114.1,114.37,114.1,114.1,19800.0,93.8284,94.0504,93.8284,93.8284,19800.0
2006-12-01 13:50:00,114.13,114.26,113.9,114.19,22400.0,93.853,93.9599,93.6639,93.9024,22400.0
2006-12-01 14:00:00,114.18,114.28,113.97,114.25,20000.0,93.8941,93.9764,93.7215,93.9517,20000.0
2006-12-01 14:10:00,114.24,114.38,113.98,113.99,29000.0,93.9435,94.0586,93.7297,93.7379,29000.0
2006-12-01 14:20:00,113.93,114.07,113.85,113.87,27600.0,93.6886,93.8037,93.6228,93.6392,27600.0
2006-12-01 14:30:00,113.94,114.06,113.53,113.65,91200.0,93.6968,93.7955,93.3596,93.4583,91200.0
2006-12-01 14:40:00,113.73,113.84,113.47,113.83,31600.0,93.5241,93.6145,93.3103,93.6063,31600.0
2006-12-01 14:50:00,113.86,114.05,113.78,114.03,22300.0,93.631,93.7872,93.5652,93.7708,22300.0
2006-12-01 15:00:00,114.02,114.28,113.95,114.25,32000.0,93.7626,93.9764,93.705,93.9517,32000.0
2006-12-01 15:10:00,114.26,114.39,114.18,114.38,26500.0,93.9599,94.0668,93.8941,94.0586,26500.0
2006-12-01 15:20:00,114.38,114.5,114.23,114.46,20600.0,94.0586,94.1573,93.9353,94.1244,20600.0
2006-12-01 15:30:00,114.46,114.59,114.31,114.53,58500.0,94.1244,94.2313,94.001,94.182,58500.0
2006-12-01 15:40:00,114.53,114.72,114.49,114.64,62000.0,94.182,94.3382,94.1491,94.2724,62000.0
2006-12-01 15:50:00,114.66,114.85,114.63,114.75,59200.0,94.2889,94.4451,94.2642,94.3629,59200.0
2006-12-04 09:30:00,115.4,115.5,115.19,115.46,71100.0,94.8974,94.9796,94.7247,94.9467,71100.0
2006-12-04 09:40:00,115.47,115.6,115.34,115.53,39000.0,94.955,95.0619,94.848,95.0043,39000.0
2006-12-04 09:50:00,115.54,116.34,115.54,116.3,41400.0,95.0125,95.6704,95.0125,95.6375,41400.0
2006-12-04 10:00:00,116.3,116.65,116.0,116.45,70500.0,95.6375,95.9253,95.3908,95.7608,70500.0
2006-12-04 10:10:00,116.45,116.61,116.01,116.08,43000.0,95.7608,95.8924,95.399,95.4566,43000.0
2006-12-04 10:20:00,116.11,116.17,115.97,115.97,34800.0,95.4812,95.5306,95.3661,95.3661,34800.0
2006-12-04 10:30:00,115.95,115.98,115.5,115.54,24300.0,95.3497,95.3743,94.9796,95.0125,24300.0
2006-12-04 10:40:00,115.55,115.65,115.52,115.57,29300.0,95.0207,95.103,94.9961,95.0372,29300.0
2006-12-04 10:50:00,115.57,115.97,115.55,115.81,33500.0,95.0372,95.3661,95.0207,95.2345,33500.0
2006-12-04 11:00:00,115.81,116.38,115.79,116.23,31100.0,95.2345,95.7033,95.2181,95.5799,31100.0
2006-12-04 11:10:00,116.23,116.42,116.2,116.38,20500.0,95.5799,95.7362,95.5553,95.7033,20500.0
2006-12-04 11:20:00,116.4,116.81,116.39,116.71,34200.0,95.7197,96.0569,95.7115,95.9746,34200.0
2006-12-04 11:30:00,116.7,116.84,116.62,116.84,43400.0,95.9664,96.0816,95.9006,96.0816,43400.0
2006-12-04 11:40:00,116.84,116.84,116.51,116.58,21800.0,96.0816,96.0816,95.8102,95.8677,21800.0
2006-12-04 11:50:00,116.59,116.75,116.5,116.64,28000.0,95.876,96.0075,95.802,95.9171,28000.0
2006-12-04 12:00:00,116.66,116.66,116.36,116.42,15900.0,95.9335,95.9335,95.6868,95.7362,15900.0
2006-12-04 12:10:00,116.42,116.74,116.41,116.67,13500.0,95.7362,95.9993,95.7279,95.9418,13500.0
2006-12-04 12:20:00,116.7,116.71,116.24,116.27,22400.0,95.9664,95.9746,95.5881,95.6128,22400.0
2006-12-04 12:30:00,116.25,116.47,116.25,116.4,15200.0,95.5964,95.7773,95.5964,95.7197,15200.0
2006-12-04 12:40:00,116.42,116.48,116.32,116.36,15100.0,95.7362,95.7855,95.6539,95.6868,15100.0
2006-12-04 12:50:00,116.36,116.46,116.35,116.42,15500.0,95.6868,95.7691,95.6786,95.7362,15500.0
2006-12-04 13:00:00,116.43,116.84,116.43,116.79,33500.0,95.7444,96.0816,95.7444,96.0404,33500.0
2006-12-04 13:10:00,116.8,116.83,116.67,116.72,23500.0,96.0487,96.0733,95.9418,95.9829,23500.0
2006-12-04 13:20:00,116.75,116.8,116.73,116.8,37700.0,96.0075,96.0487,95.9911,96.0487,37700.0
2006-12-04 13:30:00,116.8,116.96,116.79,116.88,19500.0,96.0487,96.1802,96.0404,96.1144,19500.0
2006-12-04 13:40:00,116.88,117.16,116.88,117.03,53100.0,96.1144,96.3447,96.1144,96.2378,53100.0
2006-12-04 13:50:00,117.01,117.04,116.88,116.98,19000.0,96.2213,96.246,96.1144,96.1967,19000.0
2006-12-04 14:00:00,116.98,117.0,116.6,116.6,47800.0,96.1967,96.2131,95.8842,95.8842,47800.0
2006-12-04 14:10:00,116.6,116.61,116.23,116.28,49700.0,95.8842,95.8924,95.5799,95.621,49700.0
2006-12-04 14:20:00,116.28,116.31,115.81,115.81,48900.0,95.621,95.6457,95.2345,95.2345,48900.0
2006-12-04 14:30:00,115.81,115.91,115.55,115.57,56800.0,95.2345,95.3168,95.0207,95.0372,56800.0
2006-12-04 14:40:00,115.58,115.95,115.56,115.84,49400.0,95.0454,95.3497,95.029,95.2592,49400.0
2006-12-04 14:50:00,115.84,116.0,115.82,115.99,19600.0,95.2592,95.3908,95.2428,95.3826,19600.0
2006-12-04 15:00:00,115.97,115.98,115.65,115.69,37800.0,95.3661,95.3743,95.103,95.1359,37800.0
2006-12-04 15:10:00,115.66,115.85,115.66,115.7,22800.0,95.1112,95.2674,95.1112,95.1441,22800.0
2006-12-04 15:20:00,115.68,115.89,115.65,115.84,22000.0,95.1276,95.3003,95.103,95.2592,22000.0
2006-12-04 15:30:00,115.84,116.0,115.73,115.97,38100.0,95.2592,95.3908,95.1688,95.3661,38100.0
2006-12-04 15:40:00,115.98,116.05,115.81,115.84,60800.0,95.3743,95.4319,95.2345,95.2592,60800.0
2006-12-04 15:50:00,115.84,115.99,115.84,115.99,53400.0,95.2592,95.3826,95.2592,95.3826,53400.0
2006-12-05 09:30:00,116.12,116.3,115.49,115.64,74900.0,95.4895,95.6375,94.9714,95.0947,74900.0
2006-12-05 09:40:00,115.7,115.79,115.46,115.64,57200.0,95.1441,95.2181,94.9467,95.0947,57200.0
2006-12-05 09:50:00,115.65,115.88,115.59,115.85,27700.0,95.103,95.2921,95.0536,95.2674,27700.0
2006-12-05 10:00:00,115.87,116.62,115.87,116.52,86500.0,95.2839,95.9006,95.2839,95.8184,86500.0
2006-12-05 10:10:00,116.47,116.85,116.38,116.77,39100.0,95.7773,96.0898,95.7033,96.024,39100.0
2006-12-05 10:20:00,116.69,116.81,116.5,116.5,40000.0,95.9582,96.0569,95.802,95.802,40000.0
2006-12-05 10:30:00,116.51,116.59,116.3,116.43,35100.0,95.8102,95.876,95.6375,95.7444,35100.0
2006-12-05 10:40:00,116.44,116.8,116.4,116.58,39100.0,95.7526,96.0487,95.7197,95.8677,39100.0
2006-12-05 10:50:00,116.59,116.83,116.57,116.77,12800.0,95.876,96.0733,95.8595,96.024,12800.0
2006-12-05 11:00:00,116.81,116.88,116.73,116.73,35600.0,96.0569,96.1144,95.9911,95.9911,35600.0
2006-12-05 11:10:00,116.77,116.78,116.63,116.65,21900.0,96.024,96.0322,95.9089,95.9253,21900.0
2006-12-05 11:20:00,116.71,116.77,116.5,116.57,16800.0,95.9746,96.024,95.802,95.8595,16800.0
2006-12-05 11:30:00,116.54,116.72,116.48,116.7,20700.0,95.8349,95.9829,95.7855,95.9664,20700.0
2006-12-05 11:40:00,116.7,116.78,116.65,116.74,21700.0,95.9664,96.0322,95.9253,95.9993,21700.0
2006-12-05 11:50:00,116.76,116.84,116.68,116.68,25000.0,96.0158,96.0816,95.95,95.95,25000.0
2006-12-05 12:00:00,116.7,116.75,116.56,116.62,24800.0,95.9664,96.0075,95.8513,95.9006,24800.0
2006-12-05 12:10:00,116.6,116.65,116.48,116.52,12100.0,95.8842,95.9253,95.7855,95.8184,12100.0
2006-12-05 12:20:00,116.52,116.53,116.46,116.52,22100.0,95.8184,95.8266,95.7691,95.8184,22100.0
2006-12-05 12:30:00,116.51,116.59,116.49,116.49,29600.0,95.8102,95.876,95.7937,95.7937,29600.0
2006-12-05 12:40:00,116.48,116.57,116.47,116.55,23600.0,95.7855,95.8595,95.7773,95.8431,23600.0
2006-12-05 12:50:00,116.55,116.64,116.43,116.62,13100.0,95.8431,95.9171,95.7444,95.9006,13100.0
2006-12-05 13:00:00,116.64,116.73,116.52,116.64,23100.0,95.9171,95.9911,95.8184,95.9171,23100.0
2006-12-05 13:10:00,116.63,116.96,116.6,116.91,19900.0,95.9089,96.1802,95.8842,96.1391,19900.0
2006-12-05 13:20:00,116.91,116.99,116.77,116.98,30300.0,96.1391,96.2049,96.024,96.1967,30300.0
2006-12-05 13:30:00,117.0,117.02,116.9,116.94,22000.0,96.2131,96.2296,96.1309,96.1638,22000.0
2006-12-05 13:40:00,116.95,117.13,116.94,117.13,26900.0,96.172,96.32,96.1638,96.32,26900.0
2006-12-05 13:50:00,117.13,117.17,117.05,117.14,54600.0,96.32,96.3529,96.2542,96.3283,54600.0
2006-12-05 14:00:00,117.12,117.25,117.05,117.25,32200.0,96.3118,96.4187,96.2542,96.4187,32200.0
2006-12-05 14:10:00,117.28,117.46,117.2,117.44,38400.0,96.4434,96.5914,96.3776,96.575,38400.0
2006-12-05 14:20:00,117.45,117.66,117.41,117.62,55700.0,96.5832,96.7559,96.5503,96.723,55700.0
2006-12-05 14:30:00,117.62,117.72,117.59,117.68,38300.0,96.723,96.8052,96.6983,96.7723,38300.0
2006-12-05 14:40:00,117.69,117.72,117.63,117.69,33600.0,96.7805,96.8052,96.7312,96.7805,33600.0
2006-12-05 14:50:00,117.69,117.74,117.58,117.58,45700.0,96.7805,96.8217,96.6901,96.6901,45700.0
2006-12-05 15:00:00,117.58,117.68,117.44,117.53,37400.0,96.6901,96.7723,96.575,96.649,37400.0
2006-12-05 15:10:00,117.51,117.71,117.48,117.51,32700.0,96.6325,96.797,96.6078,96.6325,32700.0
2006-12-05 15:20:00,117.5,117.58,117.44,117.55,25400.0,96.6243,96.6901,96.575,96.6654,25400.0
2006-12-05 15:30:00,117.56,117.56,117.26,117.27,47600.0,96.6736,96.6736,96.4269,96.4352,47600.0
2006-12-05 15:40:00,117.27,117.43,117.26,117.42,56700.0,96.4352,96.5667,96.4269,96.5585,56700.0
2006-12-05 15:50:00,117.41,117.52,117.38,117.46,71300.0,96.5503,96.6407,96.5256,96.5914,71300.0
2006-12-06 09:30:00,117.17,117.58,116.97,117.25,33200.0,96.3529,96.6901,96.1885,96.4187,33200.0
2006-12-06 09:40:00,117.2,117.22,116.77,116.82,49300.0,96.3776,96.394,96.024,96.0651,49300.0
2006-12-06 09:50:00,116.82,116.92,116.77,116.8,24000.0,96.0651,96.1473,96.024,96.0487,24000.0
2006-12-06 10:00:00,116.76,116.88,116.62,116.72,38700.0,96.0158,96.1144,95.9006,95.9829,38700.0
2006-12-06 10:10:00,116.71,116.88,116.71,116.72,29700.0,95.9746,96.1144,95.9746,95.9829,29700.0
2006-12-06 10:20:00,116.72,116.91,116.61,116.72,42600.0,95.9829,96.1391,95.8924,95.9829,42600.0
2006-12-06 10:30:00,116.76,116.9,116.65,116.69,55200.0,96.0158,96.1309,95.9253,95.9582,55200.0
2006-12-06 10:40:00,116.68,116.8,116.6,116.63,55800.0,95.95,96.0487,95.8842,95.9089,55800.0
2006-12-06 10:50:00,116.61,116.69,116.41,116.54,43900.0,95.8924,95.9582,95.7279,95.8349,43900.0
2006-12-06 11:00:00,116.57,116.7,116.5,116.68,21300.0,95.8595,95.9664,95.802,95.95,21300.0
2006-12-06 11:10:00,116.67,116.7,116.53,116.7,12100.0,95.9418,95.9664,95.8266,95.9664,12100.0
2006-12-06 11:20:00,116.7,116.72,116.58,116.65,13500.0,95.9664,95.9829,95.8677,95.9253,13500.0
2006-12-06 11:30:00,116.64,116.67,116.55,116.61,13300.0,95.9171,95.9418,95.8431,95.8924,13300.0
2006-12-06 11:40:00,116.62,116.65,116.57,116.58,20900.0,95.9006,95.9253,95.8595,95.8677,20900.0
2006-12-06 11:50:00,116.57,116.65,116.48,116.49,26400.0,95.8595,95.9253,95.7855,95.7937,26400.0
2006-12-06 12:00:00,116.48,116.59,116.48,116.54,12100.0,95.7855,95.876,95.7855,95.8349,12100.0
2006-12-06 12:10:00,116.52,116.59,116.47,116.54,19400.0,95.8184,95.876,95.7773,95.8349,19400.0
2006-12-06 12:20:00,116.53,116.53,116.44,116.48,22600.0,95.8266,95.8266,95.7526,95.7855,22600.0
2006-12-06 12:30:00,116.45,116.55,116.38,116.39,29600.0,95.7608,95.8431,95.7033,95.7115,29600.0
2006-12-06 12:40:00,116.39,116.47,116.36,116.44,21600.0,95.7115,95.7773,95.6868,95.7526,21600.0
2006-12-06 12:50:00,116.46,116.56,116.41,116.51,21000.0,95.7691,95.8513,95.7279,95.8102,21000.0
2006-12-06 13:00:00,116.5,116.56,116.42,116.5,12500.0,95.802,95.8513,95.7362,95.802,12500.0
2006-12-06 13:10:00,116.49,116.53,116.46,116.51,11700.0,95.7937,95.8266,95.7691,95.8102,11700.0
2006-12-06 13:20:00,116.51,116.67,116.48,116.66,12300.0,95.8102,95.9418,95.7855,95.9335,12300.0
2006-12-06 13:30:00,116.65,116.84,116.65,116.73,40300.0,95.9253,96.0816,95.9253,95.9911,40300.0
2006-12-06 13:40:00,116.73,116.74,116.63,116.68,14100.0,95.9911,95.9993,95.9089,95.95,14100.0
2006-12-06 13:50:00,116.69,116.89,116.69,116.82,11400.0,95.9582,96.1227,95.9582,96.0651,11400.0
2006-12-06 14:00:00,116.82,116.86,116.77,116.79,9000.0,96.0651,96.098,96.024,96.0404,9000.0
2006-12-06 14:10:00,116.76,116.79,116.63,116.76,9300.0,96.0158,96.0404,95.9089,96.0158,9300.0
2006-12-06 14:20:00,116.77,116.9,116.76,116.84,11300.0,96.024,96.1309,96.0158,96.0816,11300.0
2006-12-06 14:30:00,116.84,116.98,116.79,116.84,14800.0,96.0816,96.1967,96.0404,96.0816,14800.0
2006-12-06 14:40:00,116.82,116.85,116.66,116.85,8100.0,96.0651,96.0898,95.9335,96.0898,8100.0
2006-12-06 14:50:00,116.85,116.92,116.76,116.79,8800.0,96.0898,96.1473,96.0158,96.0404,8800.0
2006-12-06 15:00:00,116.78,116.81,116.63,116.7,28900.0,96.0322,96.0569,95.9089,95.9664,28900.0
2006-12-06 15:10:00,116.7,116.7,116.58,116.61,18100.0,95.9664,95.9664,95.8677,95.8924,18100.0
2006-12-06 15:20:00,116.58,116.65,116.48,116.48,26200.0,95.8677,95.9253,95.7855,95.7855,26200.0
2006-12-06 15:30:00,116.49,116.66,116.43,116.6,47500.0,95.7937,95.9335,95.7444,95.8842,47500.0
2006-12-06 15:40:00,116.61,116.63,116.43,116.45,37000.0,95.8924,95.9089,95.7444,95.7608,37000.0
2006-12-06 15:50:00,116.45,116.5,116.4,116.47,73300.0,95.7608,95.802,95.7197,95.7773,73300.0
2006-12-07 09:30:00,117.5,117.5,116.9,117.16,97900.0,96.6243,96.6243,96.1309,96.3447,97900.0
2006-12-07 09:40:00,117.15,117.4,117.14,117.34,67100.0,96.3365,96.5421,96.3283,96.4927,67100.0
2006-12-07 09:50:00,117.33,117.39,117.12,117.2,38100.0,96.4845,96.5338,96.3118,96.3776,38100.0
2006-12-07 10:00:00,117.2,117.37,117.14,117.28,38200.0,96.3776,96.5174,96.3283,96.4434,38200.0
2006-12-07 10:10:00,117.3,117.35,117.16,117.18,27900.0,96.4598,96.5009,96.3447,96.3611,27900.0
2006-12-07 10:20:00,117.17,117.17,116.9,116.92,32500.0,96.3529,96.3529,96.1309,96.1473,32500.0
2006-12-07 10:30:00,116.9,117.01,116.82,116.9,33900.0,96.1309,96.2213,96.0651,96.1309,33900.0
2006-12-07 10:40:00,116.87,116.94,116.47,116.53,33000.0,96.1062,96.1638,95.7773,95.8266,33000.0
2006-12-07 10:50:00,116.54,116.67,116.26,116.55,36300.0,95.8349,95.9418,95.6046,95.8431,36300.0
2006-12-07 11:00:00,116.54,116.6,116.47,116.49,28700.0,95.8349,95.8842,95.7773,95.7937,28700.0
2006-12-07 11:10:00,116.55,116.67,116.42,116.42,51500.0,95.8431,95.9418,95.7362,95.7362,51500.0
2006-12-07 11:20:00,116.44,116.48,116.17,116.33,32800.0,95.7526,95.7855,95.5306,95.6622,32800.0
2006-12-07 11:30:00,116.34,116.73,116.34,116.72,27200.0,95.6704,95.9911,95.6704,95.9829,27200.0
2006-12-07 11:40:00,116.72,116.75,116.59,116.72,23100.0,95.9829,96.0075,95.876,95.9829,23100.0
2006-12-07 11:50:00,116.72,117.0,116.72,116.92,33200.0,95.9829,96.2131,95.9829,96.1473,33200.0
2006-12-07 12:00:00,116.94,116.95,116.78,116.8,10900.0,96.1638,96.172,96.0322,96.0487,10900.0
2006-12-07 12:10:00,116.81,117.21,116.8,117.18,32100.0,96.0569,96.3858,96.0487,96.3611,32100.0
2006-12-07 12:20:00,117.2,117.3,117.17,117.28,23900.0,96.3776,96.4598,96.3529,96.4434,23900.0
2006-12-07 12:30:00,117.28,117.28,117.11,117.14,25500.0,96.4434,96.4434,96.3036,96.3283,25500.0
2006-12-07 12:40:00,117.17,117.2,117.04,117.04,18400.0,96.3529,96.3776,96.246,96.246,18400.0
2006-12-07 12:50:00,117.02,117.02,116.94,116.95,11500.0,96.2296,96.2296,96.1638,96.172,11500.0
2006-12-07 13:00:00,116.93,116.96,116.78,116.96,25300.0,96.1556,96.1802,96.0322,96.1802,25300.0
2006-12-07 13:10:00,116.98,117.12,116.98,117.12,11800.0,96.1967,96.3118,96.1967,96.3118,11800.0
2006-12-07 13:20:00,117.1,117.33,117.1,117.33,22300.0,96.2954,96.4845,96.2954,96.4845,22300.0
2006-12-07 13:30:00,117.35,117.37,117.19,117.21,39200.0,96.5009,96.5174,96.3694,96.3858,39200.0
2006-12-07 13:40:00,117.21,117.21,117.07,117.15,49800.0,96.3858,96.3858,96.2707,96.3365,49800.0
2006-12-07 13:50:00,117.14,117.15,116.96,117.0,27900.0,96.3283,96.3365,96.1802,96.2131,27900.0
2006-12-07 14:00:00,117.0,117.02,116.8,116.82,19300.0,96.2131,96.2296,96.0487,96.0651,19300.0
2006-12-07 14:10:00,116.81,116.9,116.68,116.83,22400.0,96.0569,96.1309,95.95,96.0733,22400.0
2006-12-07 14:20:00,116.83,116.9,116.68,116.73,25400.0,96.0733,96.1309,95.95,95.9911,25400.0
2006-12-07 14:30:00,116.73,116.93,116.73,116.93,21300.0,95.9911,96.1556,95.9911,96.1556,21300.0
2006-12-07 14:40:00,116.89,117.01,116.88,117.01,21500.0,96.1227,96.2213,96.1144,96.2213,21500.0
2006-12-07 14:50:00,117.01,117.06,116.92,116.92,21100.0,96.2213,96.2625,96.1473,96.1473,21100.0
2006-12-07 15:00:00,116.9,116.91,116.67,116.81,24300.0,96.1309,96.1391,95.9418,96.0569,24300.0
2006-12-07 15:10:00,116.78,116.9,116.67,116.88,36900.0,96.0322,96.1309,95.9418,96.1144,36900.0
2006-12-07 15:20:00,116.89,116.96,116.69,116.7,46700.0,96.1227,96.1802,95.9582,95.9664,46700.0
2006-12-07 15:30:00,116.71,116.89,116.63,116.77,34900.0,95.9746,96.1227,95.9089,96.024,34900.0
2006-12-07 15:40:00,116.78,116.95,116.78,116.89,51700.0,96.0322,96.172,96.0322,96.1227,51700.0
2006-12-07 15:50:00,116.89,116.89,116.7,116.79,60000.0,96.1227,96.1227,95.9664,96.0404,60000.0
2006-12-08 09:30:00,116.28,116.52,115.95,116.36,54700.0,95.6957,95.8932,95.4241,95.7615,54700.0
2006-12-08 09:40:00,116.36,116.48,115.99,116.02,54400.0,95.7615,95.8603,95.457,95.4817,54400.0
2006-12-08 09:50:00,116.07,116.16,115.95,116.15,30400.0,95.5229,95.5969,95.4241,95.5887,30400.0
2006-12-08 10:00:00,116.12,116.13,115.43,115.48,69300.0,95.564,95.5722,94.9962,95.0373,69300.0
2006-12-08 10:10:00,115.46,115.66,115.33,115.53,30100.0,95.0208,95.1854,94.9139,95.0785,30100.0
2006-12-08 10:20:00,115.53,115.73,115.44,115.58,38100.0,95.0785,95.243,95.0044,95.1196,38100.0
2006-12-08 10:30:00,115.58,115.65,115.4,115.58,21800.0,95.1196,95.1772,94.9715,95.1196,21800.0
2006-12-08 10:40:00,115.59,115.93,115.57,115.85,24300.0,95.1278,95.4076,95.1114,95.3418,24300.0
2006-12-08 10:50:00,115.85,115.89,115.72,115.74,31700.0,95.3418,95.3747,95.2348,95.2513,31700.0
2006-12-08 11:00:00,115.75,115.92,115.69,115.74,44100.0,95.2595,95.3994,95.2101,95.2513,44100.0
2006-12-08 11:10:00,115.74,115.87,115.7,115.76,39700.0,95.2513,95.3583,95.2184,95.2677,39700.0
2006-12-08 11:20:00,115.75,115.92,115.75,115.89,29900.0,95.2595,95.3994,95.2595,95.3747,29900.0
2006-12-08 11:30:00,115.87,116.05,115.73,115.76,32300.0,95.3583,95.5064,95.243,95.2677,32300.0
2006-12-08 11:40:00,115.74,115.74,115.59,115.64,22400.0,95.2513,95.2513,95.1278,95.169,22400.0
2006-12-08 11:50:00,115.64,115.66,115.36,115.37,32900.0,95.169,95.1854,94.9385,94.9468,32900.0
2006-12-08 12:00:00,115.39,115.48,115.25,115.27,20200.0,94.9632,95.0373,94.848,94.8645,20200.0
2006-12-08 12:10:00,115.25,115.27,115.07,115.27,35700.0,94.848,94.8645,94.6999,94.8645,35700.0
2006-12-08 12:20:00,115.25,115.41,115.23,115.32,16000.0,94.848,94.9797,94.8316,94.9056,16000.0
2006-12-08 12:30:00,115.32,115.32,115.13,115.18,19500.0,94.9056,94.9056,94.7493,94.7904,19500.0
2006-12-08 12:40:00,115.18,115.18,115.0,115.02,28800.0,94.7904,94.7904,94.6423,94.6587,28800.0
2006-12-08 12:50:00,115.0,115.14,114.95,115.07,27400.0,94.6423,94.7575,94.6011,94.6999,27400.0
2006-12-08 13:00:00,115.09,115.32,115.03,115.31,14300.0,94.7163,94.9056,94.667,94.8974,14300.0
2006-12-08 13:10:00,115.32,115.32,115.07,115.1,18100.0,94.9056,94.9056,94.6999,94.7246,18100.0
2006-12-08 13:20:00,115.1,115.1,115.01,115.02,19900.0,94.7246,94.7246,94.6505,94.6587,19900.0
2006-12-08 13:30:00,115.02,115.08,114.95,115.03,34700.0,94.6587,94.7081,94.6011,94.667,34700.0
2006-12-08 13:40:00,115.04,115.31,114.99,115.3,23100.0,94.6752,94.8974,94.634,94.8892,23100.0
2006-12-08 13:50:00,115.31,115.31,115.19,115.3,25900.0,94.8974,94.8974,94.7986,94.8892,25900.0
2006-12-08 14:00:00,115.29,115.32,115.2,115.27,29800.0,94.8809,94.9056,94.8069,94.8645,29800.0
2006-12-08 14:10:00,115.29,115.4,115.27,115.28,23400.0,94.8809,94.9715,94.8645,94.8727,23400.0
2006-12-08 14:20:00,115.28,115.46,115.26,115.38,35100.0,94.8727,95.0208,94.8562,94.955,35100.0
2006-12-08 14:30:00,115.39,115.42,115.22,115.41,19000.0,94.9632,94.9879,94.8233,94.9797,19000.0
2006-12-08 14:40:00,115.42,115.67,115.42,115.66,26400.0,94.9879,95.1937,94.9879,95.1854,26400.0
2006-12-08 14:50:00,115.68,115.83,115.62,115.76,29800.0,95.2019,95.3253,95.1525,95.2677,29800.0
2006-12-08 15:00:00,115.74,115.74,115.53,115.59,23800.0,95.2513,95.2513,95.0785,95.1278,23800.0
2006-12-08 15:10:00,115.6,115.69,115.47,115.47,16700.0,95.1361,95.2101,95.0291,95.0291,16700.0
2006-12-08 15:20:00,115.43,115.56,115.41,115.53,20500.0,94.9962,95.1031,94.9797,95.0785,20500.0
2006-12-08 15:30:00,115.52,115.54,115.27,115.27,32700.0,95.0702,95.0867,94.8645,94.8645,32700.0
2006-12-08 15:40:00,115.27,115.33,115.09,115.23,48900.0,94.8645,94.9139,94.7163,94.8316,48900.0
2006-12-08 15:50:00,115.22,115.29,115.21,115.28,50800.0,94.8233,94.8809,94.8151,94.8727,50800.0
2006-12-11 09:30:00,115.3,115.4,114.9,114.99,68400.0,94.8892,94.9715,94.56,94.634,68400.0
2006-12-11 09:40:00,114.98,115.09,114.96,114.98,51800.0,94.6258,94.7163,94.6094,94.6258,51800.0
2006-12-11 09:50:00,114.98,115.12,114.94,114.96,59400.0,94.6258,94.741,94.5929,94.6094,59400.0
2006-12-11 10:00:00,114.93,115.09,114.81,115.05,40500.0,94.5847,94.7163,94.4859,94.6834,40500.0
2006-12-11 10:10:00,115.14,115.31,115.01,115.3,44900.0,94.7575,94.8974,94.6505,94.8892,44900.0
2006-12-11 10:20:00,115.31,115.59,115.27,115.58,36000.0,94.8974,95.1278,94.8645,95.1196,36000.0
2006-12-11 10:30:00,115.6,115.75,115.59,115.6,42500.0,95.1361,95.2595,95.1278,95.1361,42500.0
2006-12-11 10:40:00,115.6,115.6,115.47,115.5,64900.0,95.1361,95.1361,95.0291,95.0538,64900.0
2006-12-11 10:50:00,115.49,115.58,115.47,115.56,57400.0,95.0455,95.1196,95.0291,95.1031,57400.0
2006-12-11 11:00:00,115.55,115.63,115.5,115.56,37600.0,95.0949,95.1607,95.0538,95.1031,37600.0
2006-12-11 11:10:00,115.54,115.78,115.54,115.77,28900.0,95.0867,95.2842,95.0867,95.276,28900.0
2006-12-11 11:20:00,115.77,115.8,115.7,115.71,26600.0,95.276,95.3007,95.2184,95.2266,26600.0
2006-12-11 11:30:00,115.71,115.8,115.53,115.53,27100.0,95.2266,95.3007,95.0785,95.0785,27100.0
2006-12-11 11:40:00,115.53,115.6,115.5,115.58,31200.0,95.0785,95.1361,95.0538,95.1196,31200.0
2006-12-11 11:50:00,115.59,115.64,115.52,115.52,22200.0,95.1278,95.169,95.0702,95.0702,22200.0
2006-12-11 12:00:00,115.53,115.6,115.46,115.53,18200.0,95.0785,95.1361,95.0208,95.0785,18200.0
2006-12-11 12:10:00,115.51,115.54,115.41,115.41,26600.0,95.062,95.0867,94.9797,94.9797,26600.0
2006-12-11 12:20:00,115.4,115.61,115.4,115.48,25300.0,94.9715,95.1443,94.9715,95.0373,25300.0
2006-12-11 12:30:00,115.48,115.48,115.33,115.33,24800.0,95.0373,95.0373,94.9139,94.9139,24800.0
2006-12-11 12:40:00,115.32,115.34,115.22,115.33,22000.0,94.9056,94.9221,94.8233,94.9139,22000.0
2006-12-11 12:50:00,115.33,115.39,115.33,115.37,19300.0,94.9139,94.9632,94.9139,94.9468,19300.0
2006-12-11 13:00:00,115.36,115.36,115.31,115.36,22800.0,94.9385,94.9385,94.8974,94.9385,22800.0
2006-12-11 13:10:00,115.35,115.4,115.3,115.35,34800.0,94.9303,94.9715,94.8892,94.9303,34800.0
2006-12-11 13:20:00,115.35,115.42,115.33,115.33,15000.0,94.9303,94.9879,94.9139,94.9139,15000.0
2006-12-11 13:30:00,115.31,115.39,115.3,115.34,10700.0,94.8974,94.9632,94.8892,94.9221,10700.0
2006-12-11 13:40:00,115.34,115.39,115.24,115.34,18700.0,94.9221,94.9632,94.8398,94.9221,18700.0
2006-12-11 13:50:00,115.31,115.31,115.21,115.22,14100.0,94.8974,94.8974,94.8151,94.8233,14100.0
2006-12-11 14:00:00,115.21,115.21,115.09,115.11,24800.0,94.8151,94.8151,94.7163,94.7328,24800.0
2006-12-11 14:10:00,115.12,115.14,115.09,115.09,22200.0,94.741,94.7575,94.7163,94.7163,22200.0
2006-12-11 14:20:00,115.08,115.1,115.02,115.07,20300.0,94.7081,94.7246,94.6587,94.6999,20300.0
2006-12-11 14:30:00,115.13,115.13,115.03,115.06,19400.0,94.7493,94.7493,94.667,94.6917,19400.0
2006-12-11 14:40:00,115.06,115.13,115.02,115.03,23200.0,94.6917,94.7493,94.6587,94.667,23200.0
2006-12-11 14:50:00,115.02,115.03,114.88,114.88,38200.0,94.6587,94.667,94.5435,94.5435,38200.0
2006-12-11 15:00:00,114.88,114.95,114.87,114.9,37300.0,94.5435,94.6011,94.5353,94.56,37300.0
2006-12-11 15:10:00,114.91,115.02,114.9,114.99,38100.0,94.5682,94.6587,94.56,94.634,38100.0
2006-12-11 15:20:00,114.98,115.01,114.95,115.0,48200.0,94.6258,94.6505,94.6011,94.6423,48200.0
2006-12-11 15:30:00,115.0,115.12,114.96,115.1,49000.0,94.6423,94.741,94.6094,94.7246,49000.0
2006-12-11 15:40:00,115.1,115.12,115.02,115.03,34100.0,94.7246,94.741,94.6587,94.667,34100.0
2006-12-11 15:50:00,115.01,115.06,114.98,115.06,47200.0,94.6505,94.6917,94.6258,94.6917,47200.0
2006-12-12 09:30:00,115.07,115.42,115.06,115.4,47000.0,94.6999,94.9879,94.6917,94.9715,47000.0
2006-12-12 09:40:00,115.4,115.4,115.05,115.13,31400.0,94.9715,94.9715,94.6834,94.7493,31400.0
2006-12-12 09:50:00,115.14,115.22,114.9,114.91,22700.0,94.7575,94.8233,94.56,94.5682,22700.0
2006-12-12 10:00:00,114.91,115.27,114.86,115.2,50400.0,94.5682,94.8645,94.5271,94.8069,50400.0
2006-12-12 10:10:00,115.22,115.22,114.99,115.14,48900.0,94.8233,94.8233,94.634,94.7575,48900.0
2006-12-12 10:20:00,115.14,115.14,114.71,114.74,48400.0,94.7575,94.7575,94.4036,94.4283,48400.0
2006-12-12 10:30:00,114.73,114.93,114.68,114.81,67300.0,94.4201,94.5847,94.3789,94.4859,67300.0
2006-12-12 10:40:00,114.8,114.89,114.71,114.72,28000.0,94.4777,94.5517,94.4036,94.4118,28000.0
2006-12-12 10:50:00,114.72,114.72,114.6,114.6,30000.0,94.4118,94.4118,94.3131,94.3131,30000.0
2006-12-12 11:00:00,114.59,114.8,114.54,114.78,30400.0,94.3049,94.4777,94.2637,94.4612,30400.0
2006-12-12 11:10:00,114.77,114.83,114.67,114.67,10000.0,94.453,94.5024,94.3707,94.3707,10000.0
2006-12-12 11:20:00,114.68,114.77,114.58,114.58,24500.0,94.3789,94.453,94.2966,94.2966,24500.0
2006-12-12 11:30:00,114.58,114.66,114.55,114.66,29000.0,94.2966,94.3625,94.2719,94.3625,29000.0
2006-12-12 11:40:00,114.64,114.65,114.5,114.57,43800.0,94.346,94.3542,94.2308,94.2884,43800.0
2006-12-12 11:50:00,114.57,114.61,114.42,114.43,20800.0,94.2884,94.3213,94.1649,94.1732,20800.0
2006-12-12 12:00:00,114.44,114.47,114.18,114.18,51800.0,94.1814,94.2061,93.9674,93.9674,51800.0
2006-12-12 12:10:00,114.14,114.31,114.01,114.21,63900.0,93.9345,94.0744,93.8275,93.9921,63900.0
2006-12-12 12:20:00,114.21,114.23,114.0,114.17,53300.0,93.9921,94.0086,93.8193,93.9592,53300.0
2006-12-12 12:30:00,114.15,114.22,114.05,114.18,56100.0,93.9427,94.0004,93.8604,93.9674,56100.0
2006-12-12 12:40:00,114.17,114.18,114.0,114.07,27900.0,93.9592,93.9674,93.8193,93.8769,27900.0
2006-12-12 12:50:00,114.07,114.07,114.0,114.04,26900.0,93.8769,93.8769,93.8193,93.8522,26900.0
2006-12-12 13:00:00,114.04,114.11,114.0,114.03,22700.0,93.8522,93.9098,93.8193,93.844,22700.0
2006-12-12 13:10:00,114.03,114.11,114.02,114.06,18000.0,93.844,93.9098,93.8358,93.8687,18000.0
2006-12-12 13:20:00,114.05,114.1,114.03,114.1,15500.0,93.8604,93.9016,93.844,93.9016,15500.0
2006-12-12 13:30:00,114.11,114.28,114.11,114.15,23000.0,93.9098,94.0497,93.9098,93.9427,23000.0
2006-12-12 13:40:00,114.16,114.35,114.16,114.3,21300.0,93.951,94.1073,93.951,94.0662,21300.0
2006-12-12 13:50:00,114.3,114.3,114.22,114.24,22200.0,94.0662,94.0662,94.0004,94.0168,22200.0
2006-12-12 14:00:00,114.24,114.35,114.19,114.21,29700.0,94.0168,94.1073,93.9757,93.9921,29700.0
2006-12-12 14:10:00,114.22,114.61,114.1,114.58,92600.0,94.0004,94.3213,93.9016,94.2966,92600.0
2006-12-12 14:20:00,114.58,115.21,114.53,114.85,97900.0,94.2966,94.8151,94.2555,94.5188,97900.0
2006-12-12 14:30:00,114.85,115.18,114.79,114.8,68800.0,94.5188,94.7904,94.4694,94.4777,68800.0
2006-12-12 14:40:00,114.8,114.95,114.56,114.6,53200.0,94.4777,94.6011,94.2802,94.3131,53200.0
2006-12-12 14:50:00,114.61,114.95,114.61,114.85,47300.0,94.3213,94.6011,94.3213,94.5188,47300.0
2006-12-12 15:00:00,114.89,115.02,114.8,114.86,54900.0,94.5517,94.6587,94.4777,94.5271,54900.0
2006-12-12 15:10:00,114.85,114.92,114.73,114.78,64400.0,94.5188,94.5764,94.4201,94.4612,64400.0
2006-12-12 15:20:00,114.8,114.86,114.73,114.82,56100.0,94.4777,94.5271,94.4201,94.4941,56100.0
2006-12-12 15:30:00,114.82,114.87,114.68,114.83,62400.0,94.4941,94.5353,94.3789,94.5024,62400.0
2006-12-12 15:40:00,114.83,114.85,114.7,114.74,63000.0,94.5024,94.5188,94.3954,94.4283,63000.0
2006-12-12 15:50:00,114.74,114.76,114.65,114.71,99100.0,94.4283,94.4448,94.3542,94.4036,99100.0
2006-12-13 09:30:00,115.4,115.4,115.0,115.25,74000.0,94.9715,94.9715,94.6423,94.848,74000.0
2006-12-13 09:40:00,115.22,115.3,114.82,114.9,53200.0,94.8233,94.8892,94.4941,94.56,53200.0
2006-12-13 09:50:00,114.9,114.9,114.44,114.5,46900.0,94.56,94.56,94.1814,94.2308,46900.0
2006-12-13 10:00:00,114.48,114.49,114.09,114.13,49100.0,94.2143,94.2226,93.8934,93.9263,49100.0
2006-12-13 10:10:00,114.13,114.58,114.07,114.41,45100.0,93.9263,94.2966,93.8769,94.1567,45100.0
2006-12-13 10:20:00,114.41,114.52,114.36,114.45,35900.0,94.1567,94.2472,94.1156,94.1896,35900.0
2006-12-13 10:30:00,114.44,114.44,113.88,114.15,76600.0,94.1814,94.1814,93.7205,93.9427,76600.0
2006-12-13 10:40:00,114.12,114.19,114.05,114.11,40400.0,93.9181,93.9757,93.8604,93.9098,40400.0
2006-12-13 10:50:00,114.11,114.25,114.07,114.2,34400.0,93.9098,94.025,93.8769,93.9839,34400.0
2006-12-13 11:00:00,114.2,114.21,113.9,113.91,61400.0,93.9839,93.9921,93.737,93.7452,61400.0
2006-12-13 11:10:00,113.91,113.95,113.56,113.57,72000.0,93.7452,93.7781,93.4572,93.4654,72000.0
2006-12-13 11:20:00,113.57,113.6,113.1,113.59,170300.0,93.4654,93.4901,93.0786,93.4819,170300.0
2006-12-13 11:30:00,113.59,113.61,113.46,113.49,43000.0,93.4819,93.4983,93.3749,93.3996,43000.0
2006-12-13 11:40:00,113.47,113.67,113.45,113.56,54200.0,93.3831,93.5477,93.3667,93.4572,54200.0
2006-12-13 11:50:00,113.57,113.74,113.54,113.67,58300.0,93.4654,93.6053,93.4407,93.5477,58300.0
2006-12-13 12:00:00,113.67,113.67,113.46,113.49,31500.0,93.5477,93.5477,93.3749,93.3996,31500.0
2006-12-13 12:10:00,113.49,113.51,113.38,113.5,18800.0,93.3996,93.416,93.3091,93.4078,18800.0
2006-12-13 12:20:00,113.5,113.57,113.44,113.53,74600.0,93.4078,93.4654,93.3584,93.4325,74600.0
2006-12-13 12:30:00,113.5,113.54,113.47,113.48,44500.0,93.4078,93.4407,93.3831,93.3913,44500.0
2006-12-13 12:40:00,113.48,113.5,113.32,113.4,28800.0,93.3913,93.4078,93.2597,93.3255,28800.0
2006-12-13 12:50:00,113.4,113.49,113.38,113.42,15000.0,93.3255,93.3996,93.3091,93.342,15000.0
2006-12-13 13:00:00,113.44,113.53,113.4,113.51,13400.0,93.3584,93.4325,93.3255,93.416,13400.0
2006-12-13 13:10:00,113.5,113.51,113.46,113.5,12800.0,93.4078,93.416,93.3749,93.4078,12800.0
2006-12-13 13:20:00,113.5,113.55,113.25,113.26,40000.0,93.4078,93.449,93.2021,93.2103,40000.0
2006-12-13 13:30:00,113.27,113.29,112.96,112.97,68900.0,93.2185,93.235,92.9634,92.9716,68900.0
2006-12-13 13:40:00,112.96,113.15,112.95,113.01,43800.0,92.9634,93.1198,92.9552,93.0045,43800.0
2006-12-13 13:50:00,113.02,113.24,112.99,113.17,31500.0,93.0128,93.1938,92.9881,93.1362,31500.0
2006-12-13 14:00:00,113.21,113.38,113.17,113.27,34900.0,93.1691,93.3091,93.1362,93.2185,34900.0
2006-12-13 14:10:00,113.27,113.34,113.23,113.28,42600.0,93.2185,93.2761,93.1856,93.2268,42600.0
2006-12-13 14:20:00,113.27,113.38,113.26,113.35,58400.0,93.2185,93.3091,93.2103,93.2844,58400.0
2006-12-13 14:30:00,113.35,113.5,113.25,113.46,65000.0,93.2844,93.4078,93.2021,93.3749,65000.0
2006-12-13 14:40:00,113.46,113.48,113.34,113.44,44100.0,93.3749,93.3913,93.2761,93.3584,44100.0
2006-12-13 14:50:00,113.44,113.46,113.28,113.38,37600.0,93.3584,93.3749,93.2268,93.3091,37600.0
2006-12-13 15:00:00,113.36,113.51,113.35,113.46,75600.0,93.2926,93.416,93.2844,93.3749,75600.0
2006-12-13 15:10:00,113.46,113.47,113.25,113.28,39000.0,93.3749,93.3831,93.2021,93.2268,39000.0
2006-12-13 15:20:00,113.29,113.42,113.23,113.41,50800.0,93.235,93.342,93.1856,93.3337,50800.0
2006-12-13 15:30:00,113.42,113.59,113.36,113.47,95200.0,93.342,93.4819,93.2926,93.3831,95200.0
2006-12-13 15:40:00,113.48,113.48,113.25,113.26,72300.0,93.3913,93.3913,93.2021,93.2103,72300.0
2006-12-13 15:50:00,113.25,113.31,113.19,113.19,124000.0,93.2021,93.2514,93.1527,93.1527,124000.0
2006-12-14 09:30:00,113.18,113.45,112.67,113.3,75900.0,93.1445,93.3667,92.7247,93.2432,75900.0
2006-12-14 09:40:00,113.33,113.7,113.33,113.6,54700.0,93.2679,93.5724,93.2679,93.4901,54700.0
2006-12-14 09:50:00,113.57,114.31,113.55,114.2,81500.0,93.4654,94.0744,93.449,93.9839,81500.0
2006-12-14 10:00:00,114.25,114.63,114.17,114.54,79700.0,94.025,94.3378,93.9592,94.2637,79700.0
2006-12-14 10:10:00,114.59,114.59,114.06,114.18,50200.0,94.3049,94.3049,93.8687,93.9674,50200.0
2006-12-14 10:20:00,114.23,114.23,113.66,113.89,55300.0,94.0086,94.0086,93.5395,93.7288,55300.0
2006-12-14 10:30:00,113.89,114.25,113.54,114.19,62800.0,93.7288,94.025,93.4407,93.9757,62800.0
2006-12-14 10:40:00,114.19,114.3,114.07,114.26,45100.0,93.9757,94.0662,93.8769,94.0333,45100.0
2006-12-14 10:50:00,114.27,114.34,114.14,114.34,14200.0,94.0415,94.0991,93.9345,94.0991,14200.0
2006-12-14 11:00:00,114.31,114.6,114.22,114.41,34200.0,94.0744,94.3131,94.0004,94.1567,34200.0
2006-12-14 11:10:00,114.41,114.45,114.29,114.4,18700.0,94.1567,94.1896,94.058,94.1485,18700.0
2006-12-14 11:20:00,114.37,114.37,114.21,114.26,16000.0,94.1238,94.1238,93.9921,94.0333,16000.0
2006-12-14 11:30:00,114.23,114.37,114.1,114.37,22800.0,94.0086,94.1238,93.9016,94.1238,22800.0
2006-12-14 11:40:00,114.32,114.36,114.23,114.3,22100.0,94.0826,94.1156,94.0086,94.0662,22100.0
2006-12-14 11:50:00,114.3,114.38,114.18,114.18,32500.0,94.0662,94.132,93.9674,93.9674,32500.0
2006-12-14 12:00:00,114.18,114.29,114.15,114.22,22100.0,93.9674,94.058,93.9427,94.0004,22100.0
2006-12-14 12:10:00,114.22,114.31,114.14,114.14,10400.0,94.0004,94.0744,93.9345,93.9345,10400.0
2006-12-14 12:20:00,114.15,114.3,114.14,114.3,20200.0,93.9427,94.0662,93.9345,94.0662,20200.0
2006-12-14 12:30:00,114.31,114.57,114.3,114.54,24500.0,94.0744,94.2884,94.0662,94.2637,24500.0
2006-12-14 12:40:00,114.53,114.53,114.43,114.49,24100.0,94.2555,94.2555,94.1732,94.2226,24100.0
2006-12-14 12:50:00,114.49,114.75,114.47,114.69,25100.0,94.2226,94.4365,94.2061,94.3872,25100.0
2006-12-14 13:00:00,114.66,114.84,114.62,114.83,21300.0,94.3625,94.5106,94.3295,94.5024,21300.0
2006-12-14 13:10:00,114.81,114.9,114.75,114.85,29900.0,94.4859,94.56,94.4365,94.5188,29900.0
2006-12-14 13:20:00,114.84,114.89,114.75,114.83,22900.0,94.5106,94.5517,94.4365,94.5024,22900.0
2006-12-14 13:30:00,114.83,115.02,114.79,114.86,49300.0,94.5024,94.6587,94.4694,94.5271,49300.0
2006-12-14 13:40:00,114.87,114.88,114.73,114.78,19600.0,94.5353,94.5435,94.4201,94.4612,19600.0
2006-12-14 13:50:00,114.8,114.9,114.75,114.75,17700.0,94.4777,94.56,94.4365,94.4365,17700.0
2006-12-14 14:00:00,114.75,114.9,114.61,114.61,33200.0,94.4365,94.56,94.3213,94.3213,33200.0
2006-12-14 14:10:00,114.61,114.67,114.56,114.61,29100.0,94.3213,94.3707,94.2802,94.3213,29100.0
2006-12-14 14:20:00,114.61,114.68,114.52,114.52,36800.0,94.3213,94.3789,94.2472,94.2472,36800.0
2006-12-14 14:30:00,114.51,114.88,114.5,114.77,29600.0,94.239,94.5435,94.2308,94.453,29600.0
2006-12-14 14:40:00,114.77,114.9,114.74,114.74,24600.0,94.453,94.56,94.4283,94.4283,24600.0
2006-12-14 14:50:00,114.74,114.74,114.62,114.64,15500.0,94.4283,94.4283,94.3295,94.346,15500.0
2006-12-14 15:00:00,114.64,114.65,114.51,114.59,27800.0,94.346,94.3542,94.239,94.3049,27800.0
2006-12-14 15:10:00,114.6,114.7,114.5,114.7,18600.0,94.3131,94.3954,94.2308,94.3954,18600.0
2006-12-14 15:20:00,114.7,114.86,114.67,114.85,29400.0,94.3954,94.5271,94.3707,94.5188,29400.0
2006-12-14 15:30:00,114.85,114.96,114.84,114.94,50500.0,94.5188,94.6094,94.5106,94.5929,50500.0
2006-12-14 15:40:00,114.93,115.22,114.93,115.22,81600.0,94.5847,94.8233,94.5847,94.8233,81600.0
2006-12-14 15:50:00,115.22,115.22,114.89,114.91,81100.0,94.8233,94.8233,94.5517,94.5682,81100.0
2006-12-15 09:30:00,115.2,115.79,115.14,115.68,497200.0,94.8069,95.2924,94.7575,95.2019,497200.0
2006-12-15 09:40:00,115.68,115.94,115.5,115.6,104500.0,95.2019,95.4159,95.0538,95.1361,104500.0
2006-12-15 09:50:00,115.59,115.96,115.01,115.71,173200.0,95.1278,95.4323,94.6505,95.2266,173200.0
2006-12-15 10:00:00,115.71,115.9,115.22,115.28,55600.0,95.2266,95.383,94.8233,94.8727,55600.0
2006-12-15 10:10:00,115.29,115.38,115.27,115.38,16900.0,94.8809,94.955,94.8645,94.955,16900.0
2006-12-15 10:20:00,115.38,115.59,115.36,115.53,24400.0,94.955,95.1278,94.9385,95.0785,24400.0
2006-12-15 10:30:00,115.52,115.53,115.4,115.4,26100.0,95.0702,95.0785,94.9715,94.9715,26100.0
2006-12-15 10:40:00,115.41,115.44,115.26,115.26,32200.0,94.9797,95.0044,94.8562,94.8562,32200.0
2006-12-15 10:50:00,115.23,115.39,115.23,115.35,11400.0,94.8316,94.9632,94.8316,94.9303,11400.0
2006-12-15 11:00:00,115.37,115.48,115.3,115.35,21100.0,94.9468,95.0373,94.8892,94.9303,21100.0
2006-12-15 11:10:00,115.36,115.36,115.21,115.25,22100.0,94.9385,94.9385,94.8151,94.848,22100.0
2006-12-15 11:20:00,115.24,115.29,115.06,115.07,21900.0,94.8398,94.8809,94.6917,94.6999,21900.0
2006-12-15 11:30:00,115.07,115.21,115.01,115.2,15800.0,94.6999,94.8151,94.6505,94.8069,15800.0
2006-12-15 11:40:00,115.21,115.31,115.19,115.31,10500.0,94.8151,94.8974,94.7986,94.8974,10500.0
2006-12-15 11:50:00,115.31,115.35,115.15,115.24,28500.0,94.8974,94.9303,94.7657,94.8398,28500.0
2006-12-15 12:00:00,115.23,115.31,115.15,115.21,16700.0,94.8316,94.8974,94.7657,94.8151,16700.0
2006-12-15 12:10:00,115.22,115.36,115.22,115.33,24900.0,94.8233,94.9385,94.8233,94.9139,24900.0
2006-12-15 12:20:00,115.33,115.39,115.19,115.36,48400.0,94.9139,94.9632,94.7986,94.9385,48400.0
2006-12-15 12:30:00,115.36,115.42,115.28,115.42,19600.0,94.9385,94.9879,94.8727,94.9879,19600.0
2006-12-15 12:40:00,115.42,115.5,115.42,115.46,18700.0,94.9879,95.0538,94.9879,95.0208,18700.0
2006-12-15 12:50:00,115.41,115.43,115.15,115.15,10100.0,94.9797,94.9962,94.7657,94.7657,10100.0
2006-12-15 13:00:00,115.17,115.21,115.16,115.16,11800.0,94.7822,94.8151,94.7739,94.7739,11800.0
2006-12-15 13:10:00,115.12,115.13,115.01,115.04,19200.0,94.741,94.7493,94.6505,94.6752,19200.0
2006-12-15 13:20:00,115.04,115.18,115.03,115.03,17700.0,94.6752,94.7904,94.667,94.667,17700.0
2006-12-15 13:30:00,115.02,115.13,114.75,114.81,36600.0,94.6587,94.7493,94.4365,94.4859,36600.0
2006-12-15 13:40:00,114.81,114.91,114.79,114.89,16000.0,94.4859,94.5682,94.4694,94.5517,16000.0
2006-12-15 13:50:00,114.91,115.06,114.87,115.05,20300.0,94.5682,94.6917,94.5353,94.6834,20300.0
2006-12-15 14:00:00,115.05,115.19,115.04,115.12,14200.0,94.6834,94.7986,94.6752,94.741,14200.0
2006-12-15 14:10:00,115.12,115.12,114.96,115.04,29000.0,94.741,94.741,94.6094,94.6752,29000.0
2006-12-15 14:20:00,115.02,115.09,114.93,114.96,37000.0,94.6587,94.7163,94.5847,94.6094,37000.0
2006-12-15 14:30:00,114.96,115.01,114.91,114.98,23100.0,94.6094,94.6505,94.5682,94.6258,23100.0
2006-12-15 14:40:00,114.98,114.98,114.83,114.84,22100.0,94.6258,94.6258,94.5024,94.5106,22100.0
2006-12-15 14:50:00,114.83,114.89,114.8,114.89,21400.0,94.5024,94.5517,94.4777,94.5517,21400.0
2006-12-15 15:00:00,114.89,114.91,114.76,114.9,26900.0,94.5517,94.5682,94.4448,94.56,26900.0
2006-12-15 15:10:00,114.89,114.97,114.88,114.96,23400.0,94.5517,94.6176,94.5435,94.6094,23400.0
2006-12-15 15:20:00,114.96,114.96,114.9,114.91,24700.0,94.6094,94.6094,94.56,94.5682,24700.0
2006-12-15 15:30:00,114.91,114.99,114.9,114.91,33900.0,94.5682,94.634,94.56,94.5682,33900.0
2006-12-15 15:40:00,114.91,114.99,114.9,114.98,35000.0,94.5682,94.634,94.56,94.6258,35000.0
2006-12-15 15:50:00,114.98,114.98,114.79,114.97,75300.0,94.6258,94.6258,94.4694,94.6176,75300.0
2006-12-18 09:30:00,115.0,115.04,114.5,114.62,101100.0,94.6423,94.6752,94.2308,94.3295,101100.0
2006-12-18 09:40:00,114.63,114.68,114.4,114.41,35900.0,94.3378,94.3789,94.1485,94.1567,35900.0
2006-12-18 09:50:00,114.42,114.7,114.4,114.63,50200.0,94.1649,94.3954,94.1485,94.3378,50200.0
2006-12-18 10:00:00,114.63,114.85,114.61,114.71,51700.0,94.3378,94.5188,94.3213,94.4036,51700.0
2006-12-18 10:10:00,114.72,114.96,114.71,114.89,32700.0,94.4118,94.6094,94.4036,94.5517,32700.0
2006-12-18 10:20:00,114.9,114.94,114.81,114.92,43500.0,94.56,94.5929,94.4859,94.5764,43500.0
2006-12-18 10:30:00,114.9,114.95,114.8,114.91,35900.0,94.56,94.6011,94.4777,94.5682,35900.0
2006-12-18 10:40:00,114.91,115.16,114.85,115.15,75000.0,94.5682,94.7739,94.5188,94.7657,75000.0
2006-12-18 10:50:00,115.18,115.55,115.14,115.38,74000.0,94.7904,95.0949,94.7575,94.955,74000.0
2006-12-18 11:00:00,115.36,115.4,115.15,115.3,41100.0,94.9385,94.9715,94.7657,94.8892,41100.0
2006-12-18 11:10:00,115.31,115.32,115.18,115.23,26100.0,94.8974,94.9056,94.7904,94.8316,26100.0
2006-12-18 11:20:00,115.26,115.32,115.13,115.16,27300.0,94.8562,94.9056,94.7493,94.7739,27300.0
2006-12-18 11:30:00,115.15,115.32,115.15,115.3,23700.0,94.7657,94.9056,94.7657,94.8892,23700.0
2006-12-18 11:40:00,115.3,115.31,115.05,115.14,37100.0,94.8892,94.8974,94.6834,94.7575,37100.0
2006-12-18 11:50:00,115.15,115.21,115.05,115.1,31400.0,94.7657,94.8151,94.6834,94.7246,31400.0
2006-12-18 12:00:00,115.11,115.13,114.82,114.9,30000.0,94.7328,94.7493,94.4941,94.56,30000.0
2006-12-18 12:10:00,114.88,114.98,114.79,114.89,29300.0,94.5435,94.6258,94.4694,94.5517,29300.0
2006-12-18 12:20:00,114.89,114.98,114.8,114.97,19900.0,94.5517,94.6258,94.4777,94.6176,19900.0
2006-12-18 12:30:00,114.98,115.03,114.86,114.86,20500.0,94.6258,94.667,94.5271,94.5271,20500.0
2006-12-18 12:40:00,114.86,114.86,114.69,114.76,28200.0,94.5271,94.5271,94.3872,94.4448,28200.0
2006-12-18 12:50:00,114.76,114.82,114.6,114.69,33000.0,94.4448,94.4941,94.3131,94.3872,33000.0
2006-12-18 13:00:00,114.69,114.71,114.59,114.62,26100.0,94.3872,94.4036,94.3049,94.3295,26100.0
2006-12-18 13:10:00,114.62,114.68,114.58,114.68,20100.0,94.3295,94.3789,94.2966,94.3789,20100.0
2006-12-18 13:20:00,114.68,114.76,114.62,114.68,14600.0,94.3789,94.4448,94.3295,94.3789,14600.0
2006-12-18 13:30:00,114.67,114.8,114.61,114.77,14100.0,94.3707,94.4777,94.3213,94.453,14100.0
2006-12-18 13:40:00,114.78,115.02,114.75,114.97,19400.0,94.4612,94.6587,94.4365,94.6176,19400.0
2006-12-18 13:50:00,114.97,115.08,114.97,115.0,17100.0,94.6176,94.7081,94.6176,94.6423,17100.0
2006-12-18 14:00:00,115.0,115.24,115.0,115.11,44300.0,94.6423,94.8398,94.6423,94.7328,44300.0
2006-12-18 14:10:00,115.12,115.13,115.03,115.08,38600.0,94.741,94.7493,94.667,94.7081,38600.0
2006-12-18 14:20:00,115.07,115.08,114.9,114.97,32200.0,94.6999,94.7081,94.56,94.6176,32200.0
2006-12-18 14:30:00,114.97,115.08,114.96,115.06,19000.0,94.6176,94.7081,94.6094,94.6917,19000.0
2006-12-18 14:40:00,115.04,115.04,114.76,114.83,35700.0,94.6752,94.6752,94.4448,94.5024,35700.0
2006-12-18 14:50:00,114.82,114.9,114.73,114.79,26800.0,94.4941,94.56,94.4201,94.4694,26800.0
2006-12-18 15:00:00,114.78,114.88,114.7,114.86,30100.0,94.4612,94.5435,94.3954,94.5271,30100.0
2006-12-18 15:10:00,114.85,114.92,114.76,114.85,25600.0,94.5188,94.5764,94.4448,94.5188,25600.0
2006-12-18 15:20:00,114.83,114.99,114.82,114.95,43300.0,94.5024,94.634,94.4941,94.6011,43300.0
2006-12-18 15:30:00,114.98,115.12,114.97,115.09,55100.0,94.6258,94.741,94.6176,94.7163,55100.0
2006-12-18 15:40:00,115.09,115.2,114.97,115.02,37900.0,94.7163,94.8069,94.6176,94.6587,37900.0
2006-12-18 15:50:00,115.02,115.05,114.99,115.01,53100.0,94.6587,94.6834,94.634,94.6505,53100.0
2006-12-19 09:30:00,114.99,114.99,114.4,114.45,52500.0,94.634,94.634,94.1485,94.1896,52500.0
2006-12-19 09:40:00,114.46,114.67,114.42,114.58,40100.0,94.1979,94.3707,94.1649,94.2966,40100.0
2006-12-19 09:50:00,114.59,115.0,114.56,114.9,35800.0,94.3049,94.6423,94.2802,94.56,35800.0
2006-12-19 10:00:00,114.9,114.97,114.79,114.85,23000.0,94.56,94.6176,94.4694,94.5188,23000.0
2006-12-19 10:10:00,114.84,114.94,114.51,114.52,65400.0,94.5106,94.5929,94.239,94.2472,65400.0
2006-12-19 10:20:00,114.55,114.79,114.44,114.5,44000.0,94.2719,94.4694,94.1814,94.2308,44000.0
2006-12-19 10:30:00,114.56,114.64,114.45,114.57,21600.0,94.2802,94.346,94.1896,94.2884,21600.0
2006-12-19 10:40:00,114.58,114.58,114.25,114.29,84700.0,94.2966,94.2966,94.025,94.058,84700.0
2006-12-19 10:50:00,114.29,114.34,114.22,114.25,57100.0,94.058,94.0991,94.0004,94.025,57100.0
2006-12-19 11:00:00,114.25,114.35,114.1,114.15,54400.0,94.025,94.1073,93.9016,93.9427,54400.0
2006-12-19 11:10:00,114.15,114.26,114.03,114.04,31200.0,93.9427,94.0333,93.844,93.8522,31200.0
2006-12-19 11:20:00,114.04,114.1,114.01,114.04,25500.0,93.8522,93.9016,93.8275,93.8522,25500.0
2006-12-19 11:30:00,114.02,114.04,113.6,113.67,138000.0,93.8358,93.8522,93.4901,93.5477,138000.0
2006-12-19 11:40:00,113.67,113.72,113.55,113.6,50100.0,93.5477,93.5889,93.449,93.4901,50100.0
2006-12-19 11:50:00,113.6,113.63,113.43,113.58,38600.0,93.4901,93.5148,93.3502,93.4736,38600.0
2006-12-19 12:00:00,113.58,113.81,113.57,113.58,52900.0,93.4736,93.6629,93.4654,93.4736,52900.0
2006-12-19 12:10:00,113.59,113.69,113.41,113.41,47300.0,93.4819,93.5642,93.3337,93.3337,47300.0
2006-12-19 12:20:00,113.4,113.51,113.36,113.49,27000.0,93.3255,93.416,93.2926,93.3996,27000.0
2006-12-19 12:30:00,113.48,113.72,113.48,113.57,30700.0,93.3913,93.5889,93.3913,93.4654,30700.0
2006-12-19 12:40:00,113.56,113.58,113.45,113.49,43700.0,93.4572,93.4736,93.3667,93.3996,43700.0
2006-12-19 12:50:00,113.5,113.6,113.3,113.33,75300.0,93.4078,93.4901,93.2432,93.2679,75300.0
2006-12-19 13:00:00,113.32,113.4,113.19,113.19,44600.0,93.2597,93.3255,93.1527,93.1527,44600.0
2006-12-19 13:10:00,113.17,113.31,113.08,113.11,67000.0,93.1362,93.2514,93.0622,93.0868,67000.0
2006-12-19 13:20:00,113.1,113.41,113.0,113.34,74100.0,93.0786,93.3337,92.9963,93.2761,74100.0
2006-12-19 13:30:00,113.35,113.49,113.31,113.47,23800.0,93.2844,93.3996,93.2514,93.3831,23800.0
2006-12-19 13:40:00,113.5,113.91,113.49,113.81,75300.0,93.4078,93.7452,93.3996,93.6629,75300.0
2006-12-19 13:50:00,113.83,113.87,113.56,113.67,30900.0,93.6794,93.7123,93.4572,93.5477,30900.0
2006-12-19 14:00:00,113.67,114.0,113.67,113.96,60800.0,93.5477,93.8193,93.5477,93.7864,60800.0
2006-12-19 14:10:00,113.97,114.0,113.66,113.66,38700.0,93.7946,93.8193,93.5395,93.5395,38700.0
2006-12-19 14:20:00,113.68,113.73,113.56,113.59,48200.0,93.5559,93.5971,93.4572,93.4819,48200.0
2006-12-19 14:30:00,113.59,113.6,113.37,113.48,51100.0,93.4819,93.4901,93.3008,93.3913,51100.0
2006-12-19 14:40:00,113.45,113.55,113.33,113.51,64300.0,93.3667,93.449,93.2679,93.416,64300.0
2006-12-19 14:50:00,113.51,113.85,113.51,113.82,50900.0,93.416,93.6959,93.416,93.6712,50900.0
2006-12-19 15:00:00,113.82,114.02,113.81,114.0,61200.0,93.6712,93.8358,93.6629,93.8193,61200.0
2006-12-19 15:10:00,113.92,114.21,113.78,113.9,46100.0,93.7535,93.9921,93.6382,93.737,46100.0
2006-12-19 15:20:00,113.92,113.92,113.71,113.72,57700.0,93.7535,93.7535,93.5806,93.5889,57700.0
2006-12-19 15:30:00,113.73,113.76,113.6,113.76,121900.0,93.5971,93.6218,93.4901,93.6218,121900.0
2006-12-19 15:40:00,113.76,113.99,113.76,113.86,116600.0,93.6218,93.8111,93.6218,93.7041,116600.0
2006-12-19 15:50:00,113.86,113.91,113.69,113.88,112600.0,93.7041,93.7452,93.5642,93.7205,112600.0
2006-12-20 09:30:00,110.09,110.74,109.75,109.8,520300.0,90.6015,91.1364,90.3216,90.3628,520300.0
2006-12-20 09:40:00,109.83,110.14,109.6,109.9,319600.0,90.3875,90.6426,90.1982,90.4451,319600.0
2006-12-20 09:50:00,109.92,111.57,109.9,111.52,488400.0,90.4616,91.8195,90.4451,91.7783,488400.0
2006-12-20 10:00:00,111.44,112.38,111.32,112.03,425200.0,91.7125,92.4861,91.6137,92.198,425200.0
2006-12-20 10:10:00,112.04,112.23,111.43,111.59,288500.0,92.2063,92.3626,91.7042,91.8359,288500.0
2006-12-20 10:20:00,111.65,111.99,111.37,111.64,195000.0,91.8853,92.1651,91.6549,91.8771,195000.0
2006-12-20 10:30:00,111.58,111.86,111.52,111.86,116400.0,91.8277,92.0581,91.7783,92.0581,116400.0
2006-12-20 10:40:00,111.88,112.19,111.53,111.76,139000.0,92.0746,92.3297,91.7865,91.9758,139000.0
2006-12-20 10:50:00,111.76,111.76,111.22,111.26,52000.0,91.9758,91.9758,91.5314,91.5643,52000.0
2006-12-20 11:00:00,111.26,111.59,111.16,111.53,84000.0,91.5643,91.8359,91.482,91.7865,84000.0
2006-12-20 11:10:00,111.52,111.57,111.34,111.47,59400.0,91.7783,91.8195,91.6302,91.7372,59400.0
2006-12-20 11:20:00,111.47,111.91,111.35,111.88,65900.0,91.7372,92.0993,91.6384,92.0746,65900.0
2006-12-20 11:30:00,111.89,112.0,111.62,111.65,88200.0,92.0828,92.1733,91.8606,91.8853,88200.0
2006-12-20 11:40:00,111.65,111.66,111.38,111.59,44100.0,91.8853,91.8935,91.6631,91.8359,44100.0
2006-12-20 11:50:00,111.59,111.68,111.36,111.38,36800.0,91.8359,91.91,91.6466,91.6631,36800.0
2006-12-20 12:00:00,111.38,111.55,111.36,111.43,30100.0,91.6631,91.803,91.6466,91.7042,30100.0
2006-12-20 12:10:00,111.46,111.47,111.33,111.46,38900.0,91.7289,91.7372,91.6219,91.7289,38900.0
2006-12-20 12:20:00,111.46,111.61,111.43,111.46,29300.0,91.7289,91.8524,91.7042,91.7289,29300.0
2006-12-20 12:30:00,111.46,111.59,111.35,111.4,60600.0,91.7289,91.8359,91.6384,91.6796,60600.0
2006-12-20 12:40:00,111.4,111.53,111.32,111.45,57300.0,91.6796,91.7865,91.6137,91.7207,57300.0
2006-12-20 12:50:00,111.45,111.51,111.44,111.5,19700.0,91.7207,91.7701,91.7125,91.7619,19700.0
2006-12-20 13:00:00,111.52,111.64,111.39,111.39,66500.0,91.7783,91.8771,91.6713,91.6713,66500.0
2006-12-20 13:10:00,111.39,111.56,111.38,111.39,71600.0,91.6713,91.8112,91.6631,91.6713,71600.0
2006-12-20 13:20:00,111.39,111.56,111.34,111.5,62300.0,91.6713,91.8112,91.6302,91.7619,62300.0
2006-12-20 13:30:00,111.5,111.55,111.3,111.39,96200.0,91.7619,91.803,91.5973,91.6713,96200.0
2006-12-20 13:40:00,111.36,111.46,111.28,111.36,82900.0,91.6466,91.7289,91.5808,91.6466,82900.0
2006-12-20 13:50:00,111.33,111.47,111.32,111.42,48100.0,91.6219,91.7372,91.6137,91.696,48100.0
2006-12-20 14:00:00,111.43,111.54,111.42,111.51,68000.0,91.7042,91.7948,91.696,91.7701,68000.0
2006-12-20 14:10:00,111.48,111.48,111.14,111.26,66000.0,91.7454,91.7454,91.4656,91.5643,66000.0
2006-12-20 14:20:00,111.26,111.38,111.22,111.28,50700.0,91.5643,91.6631,91.5314,91.5808,50700.0
2006-12-20 14:30:00,111.26,111.54,111.19,111.43,66500.0,91.5643,91.7948,91.5067,91.7042,66500.0
2006-12-20 14:40:00,111.43,111.56,111.38,111.52,39400.0,91.7042,91.8112,91.6631,91.7783,39400.0
2006-12-20 14:50:00,111.51,111.78,111.47,111.7,42600.0,91.7701,91.9923,91.7372,91.9265,42600.0
2006-12-20 15:00:00,111.7,111.85,111.61,111.85,56400.0,91.9265,92.0499,91.8524,92.0499,56400.0
2006-12-20 15:10:00,111.87,111.94,111.77,111.81,59300.0,92.0664,92.124,91.9841,92.017,59300.0
2006-12-20 15:20:00,111.81,112.0,111.81,111.96,40300.0,92.017,92.1733,92.017,92.1404,40300.0
2006-12-20 15:30:00,111.96,112.25,111.93,112.23,114600.0,92.1404,92.3791,92.1157,92.3626,114600.0
2006-12-20 15:40:00,112.24,112.25,111.67,111.73,260000.0,92.3709,92.3791,91.9018,91.9511,260000.0
2006-12-20 15:50:00,111.72,111.85,111.61,111.79,249900.0,91.9429,92.0499,91.8524,92.0005,249900.0
2006-12-21 09:30:00,112.0,112.2,111.09,111.11,135600.0,92.1733,92.3379,91.4244,91.4409,135600.0
2006-12-21 09:40:00,111.05,111.3,110.94,111.24,251000.0,91.3915,91.5973,91.301,91.5479,251000.0
2006-12-21 09:50:00,111.24,111.42,110.82,110.86,92000.0,91.5479,91.696,91.2022,91.2352,92000.0
2006-12-21 10:00:00,110.89,110.95,110.74,110.84,138400.0,91.2598,91.3092,91.1364,91.2187,138400.0
2006-12-21 10:10:00,110.84,110.88,110.7,110.85,82300.0,91.2187,91.2516,91.1035,91.2269,82300.0
2006-12-21 10:20:00,110.85,110.85,110.5,110.64,68900.0,91.2269,91.2269,90.9389,91.0541,68900.0
2006-12-21 10:30:00,110.66,110.91,110.46,110.47,92500.0,91.0706,91.2763,90.906,90.9142,92500.0
2006-12-21 10:40:00,110.5,110.5,110.0,110.02,139500.0,90.9389,90.9389,90.5274,90.5439,139500.0
2006-12-21 10:50:00,110.02,110.34,110.0,110.24,115100.0,90.5439,90.8072,90.5274,90.7249,115100.0
2006-12-21 11:00:00,110.25,110.34,110.15,110.21,87700.0,90.7331,90.8072,90.6508,90.7002,87700.0
2006-12-21 11:10:00,110.17,110.18,109.88,109.94,178300.0,90.6673,90.6755,90.4286,90.478,178300.0
2006-12-21 11:20:00,109.92,109.96,109.62,109.77,93300.0,90.4616,90.4945,90.2147,90.3381,93300.0
2006-12-21 11:30:00,109.77,109.77,109.37,109.49,125100.0,90.3381,90.3381,90.0089,90.1077,125100.0
2006-12-21 11:40:00,109.49,109.65,109.41,109.44,74500.0,90.1077,90.2393,90.0418,90.0665,74500.0
2006-12-21 11:50:00,109.44,109.54,108.5,108.51,279300.0,90.0665,90.1488,89.2929,89.3012,279300.0
2006-12-21 12:00:00,108.53,108.73,108.06,108.08,246000.0,89.3176,89.4822,88.9308,88.9473,246000.0
2006-12-21 12:10:00,108.12,108.61,108.08,108.44,159900.0,88.9802,89.3835,88.9473,89.2435,159900.0
2006-12-21 12:20:00,108.44,108.79,108.43,108.74,58600.0,89.2435,89.5316,89.2353,89.4904,58600.0
2006-12-21 12:30:00,108.78,108.78,108.37,108.48,123200.0,89.5234,89.5234,89.1859,89.2765,123200.0
2006-12-21 12:40:00,108.51,108.74,108.44,108.7,53400.0,89.3012,89.4904,89.2435,89.4575,53400.0
2006-12-21 12:50:00,108.69,108.91,108.6,108.79,48400.0,89.4493,89.6303,89.3752,89.5316,48400.0
2006-12-21 13:00:00,108.77,108.77,108.41,108.52,92300.0,89.5151,89.5151,89.2189,89.3094,92300.0
2006-12-21 13:10:00,108.51,108.97,108.51,108.85,90600.0,89.3012,89.6797,89.3012,89.581,90600.0
2006-12-21 13:20:00,108.84,109.16,108.8,109.11,80400.0,89.5727,89.8361,89.5398,89.7949,80400.0
2006-12-21 13:30:00,109.11,109.44,109.11,109.29,89500.0,89.7949,90.0665,89.7949,89.9431,89500.0
2006-12-21 13:40:00,109.29,109.3,109.12,109.21,36600.0,89.9431,89.9513,89.8032,89.8772,36600.0
2006-12-21 13:50:00,109.23,109.31,109.06,109.06,51700.0,89.8937,89.9595,89.7538,89.7538,51700.0
2006-12-21 14:00:00,109.05,109.09,108.65,108.75,40200.0,89.7456,89.7785,89.4164,89.4987,40200.0
2006-12-21 14:10:00,108.76,109.36,108.76,109.31,53200.0,89.5069,90.0007,89.5069,89.9595,53200.0
2006-12-21 14:20:00,109.34,109.46,109.24,109.24,50500.0,89.9842,90.083,89.9019,89.9019,50500.0
2006-12-21 14:30:00,109.23,109.43,109.13,109.13,37800.0,89.8937,90.0583,89.8114,89.8114,37800.0
2006-12-21 14:40:00,109.13,109.3,108.94,109.13,44600.0,89.8114,89.9513,89.655,89.8114,44600.0
2006-12-21 14:50:00,109.13,109.19,108.94,109.14,39400.0,89.8114,89.8608,89.655,89.8196,39400.0
2006-12-21 15:00:00,109.15,109.19,108.9,108.99,43000.0,89.8279,89.8608,89.6221,89.6962,43000.0
2006-12-21 15:10:00,108.96,109.08,108.61,108.74,82200.0,89.6715,89.7703,89.3835,89.4904,82200.0
2006-12-21 15:20:00,108.71,108.8,108.65,108.72,83900.0,89.4658,89.5398,89.4164,89.474,83900.0
2006-12-21 15:30:00,108.7,108.78,108.57,108.57,92400.0,89.4575,89.5234,89.3505,89.3505,92400.0
2006-12-21 15:40:00,108.58,108.6,108.5,108.5,150600.0,89.3588,89.3752,89.2929,89.2929,150600.0
2006-12-21 15:50:00,108.51,108.59,108.5,108.57,152400.0,89.3012,89.367,89.2929,89.3505,152400.0
2006-12-22 09:30:00,109.0,109.0,108.5,108.59,101100.0,89.7044,89.7044,89.2929,89.367,101100.0
2006-12-22 09:40:00,108.63,108.86,108.41,108.62,120100.0,89.3999,89.5892,89.2189,89.3917,120100.0
2006-12-22 09:50:00,108.64,108.83,108.62,108.64,36100.0,89.4081,89.5645,89.3917,89.4081,36100.0
2006-12-22 10:00:00,108.63,108.72,108.12,108.22,86200.0,89.3999,89.474,88.9802,89.0625,86200.0
2006-12-22 10:10:00,108.21,108.31,108.11,108.18,85800.0,89.0543,89.1366,88.972,89.0296,85800.0
2006-12-22 10:20:00,108.16,108.33,108.01,108.24,48500.0,89.0131,89.153,88.8897,89.079,48500.0
2006-12-22 10:30:00,108.22,108.3,108.06,108.23,64600.0,89.0625,89.1283,88.9308,89.0707,64600.0
2006-12-22 10:40:00,108.21,108.28,108.09,108.13,54100.0,89.0543,89.1119,88.9555,88.9884,54100.0
2006-12-22 10:50:00,108.06,108.27,108.01,108.13,30800.0,88.9308,89.1036,88.8897,88.9884,30800.0
2006-12-22 11:00:00,108.13,108.24,108.08,108.12,31600.0,88.9884,89.079,88.9473,88.9802,31600.0
2006-12-22 11:10:00,108.07,108.09,107.78,107.84,82500.0,88.939,88.9555,88.7004,88.7498,82500.0
2006-12-22 11:20:00,107.85,107.86,107.0,107.2,169100.0,88.758,88.7662,88.0585,88.2231,169100.0
2006-12-22 11:30:00,107.24,107.42,107.17,107.35,121600.0,88.256,88.4041,88.1984,88.3465,121600.0
2006-12-22 11:40:00,107.35,107.39,107.11,107.12,92300.0,88.3465,88.3794,88.149,88.1572,92300.0
2006-12-22 11:50:00,107.09,107.17,106.69,106.87,117100.0,88.1325,88.1984,87.8033,87.9515,117100.0
2006-12-22 12:00:00,106.86,107.25,106.78,107.09,110500.0,87.9432,88.2642,87.8774,88.1325,110500.0
2006-12-22 12:10:00,107.09,107.47,107.0,107.42,105500.0,88.1325,88.4453,88.0585,88.4041,105500.0
2006-12-22 12:20:00,107.45,107.48,107.25,107.25,56700.0,88.4288,88.4535,88.2642,88.2642,56700.0
2006-12-22 12:30:00,107.27,107.45,107.23,107.42,20400.0,88.2807,88.4288,88.2477,88.4041,20400.0
2006-12-22 12:40:00,107.43,107.57,107.4,107.48,29600.0,88.4123,88.5276,88.3877,88.4535,29600.0
2006-12-22 12:50:00,107.46,107.46,107.21,107.23,25800.0,88.437,88.437,88.2313,88.2477,25800.0
2006-12-22 13:00:00,107.22,107.24,106.99,107.22,33800.0,88.2395,88.256,88.0502,88.2395,33800.0
2006-12-22 13:10:00,107.21,107.31,107.01,107.13,38000.0,88.2313,88.3136,88.0667,88.1654,38000.0
2006-12-22 13:20:00,107.14,107.2,106.9,106.94,52900.0,88.1737,88.2231,87.9762,88.0091,52900.0
2006-12-22 13:30:00,106.94,107.24,106.94,107.19,28300.0,88.0091,88.256,88.0091,88.2148,28300.0
2006-12-22 13:40:00,107.18,107.22,107.06,107.17,21000.0,88.2066,88.2395,88.1078,88.1984,21000.0
2006-12-22 13:50:00,107.16,107.29,107.15,107.24,24500.0,88.1901,88.2971,88.1819,88.256,24500.0
2006-12-22 14:00:00,107.24,107.25,106.94,106.94,44500.0,88.256,88.2642,88.0091,88.0091,44500.0
2006-12-22 14:10:00,106.98,107.1,106.8,107.04,64100.0,88.042,88.1408,87.8939,88.0914,64100.0
2006-12-22 14:20:00,107.04,107.18,107.0,107.1,35600.0,88.0914,88.2066,88.0585,88.1408,35600.0
2006-12-22 14:30:00,107.0,107.26,106.94,107.21,30800.0,88.0585,88.2724,88.0091,88.2313,30800.0
2006-12-22 14:40:00,107.22,107.27,107.19,107.26,28300.0,88.2395,88.2807,88.2148,88.2724,28300.0
2006-12-22 14:50:00,107.26,107.28,107.15,107.24,38700.0,88.2724,88.2889,88.1819,88.256,38700.0
2006-12-22 15:00:00,107.24,107.43,107.2,107.43,34100.0,88.256,88.4123,88.2231,88.4123,34100.0
2006-12-22 15:10:00,107.43,107.54,107.41,107.48,41100.0,88.4123,88.5029,88.3959,88.4535,41100.0
2006-12-22 15:20:00,107.5,107.5,107.32,107.43,32200.0,88.47,88.47,88.3218,88.4123,32200.0
2006-12-22 15:30:00,107.45,107.55,107.37,107.37,41400.0,88.4288,88.5111,88.363,88.363,41400.0
2006-12-22 15:40:00,107.38,107.58,107.38,107.54,70000.0,88.3712,88.5358,88.3712,88.5029,70000.0
2006-12-22 15:50:00,107.54,107.65,107.48,107.5,86000.0,88.5029,88.5934,88.4535,88.47,86000.0
2006-12-26 09:30:00,108.5,108.5,107.18,107.65,84500.0,89.2929,89.2929,88.2066,88.5934,84500.0
2006-12-26 09:40:00,107.59,107.9,107.26,107.52,43000.0,88.544,88.7991,88.2724,88.4864,43000.0
2006-12-26 09:50:00,107.5,107.94,107.49,107.83,43600.0,88.47,88.8321,88.4617,88.7415,43600.0
2006-12-26 10:00:00,107.84,107.89,107.25,107.82,37100.0,88.7498,88.7909,88.2642,88.7333,37100.0
2006-12-26 10:10:00,107.82,107.98,107.82,107.97,17900.0,88.7333,88.865,88.7333,88.8567,17900.0
2006-12-26 10:20:00,107.97,108.0,107.77,108.0,31600.0,88.8567,88.8814,88.6922,88.8814,31600.0
2006-12-26 10:30:00,107.98,107.99,107.86,107.87,14100.0,88.865,88.8732,88.7662,88.7745,14100.0
2006-12-26 10:40:00,107.88,107.9,107.79,107.9,28100.0,88.7827,88.7991,88.7086,88.7991,28100.0
2006-12-26 10:50:00,107.88,107.95,107.75,107.8,20700.0,88.7827,88.8403,88.6757,88.7168,20700.0
2006-12-26 11:00:00,107.8,107.8,107.66,107.75,30500.0,88.7168,88.7168,88.6016,88.6757,30500.0
2006-12-26 11:10:00,107.75,107.75,107.37,107.43,45800.0,88.6757,88.6757,88.363,88.4123,45800.0
2006-12-26 11:20:00,107.43,107.52,107.25,107.5,35700.0,88.4123,88.4864,88.2642,88.47,35700.0
2006-12-26 11:30:00,107.51,107.53,107.02,107.02,55800.0,88.4782,88.4946,88.0749,88.0749,55800.0
2006-12-26 11:40:00,107.01,107.02,106.69,106.93,68700.0,88.0667,88.0749,87.8033,88.0009,68700.0
2006-12-26 11:50:00,106.95,107.31,106.95,107.31,32400.0,88.0173,88.3136,88.0173,88.3136,32400.0
2006-12-26 12:00:00,107.3,107.3,107.08,107.18,29500.0,88.3054,88.3054,88.1243,88.2066,29500.0
2006-12-26 12:10:00,107.16,107.22,107.07,107.15,55200.0,88.1901,88.2395,88.1161,88.1819,55200.0
2006-12-26 12:20:00,107.18,107.22,107.12,107.14,37500.0,88.2066,88.2395,88.1572,88.1737,37500.0
2006-12-26 12:30:00,107.15,107.15,107.05,107.06,44200.0,88.1819,88.1819,88.0996,88.1078,44200.0
2006-12-26 12:40:00,107.05,107.12,106.94,106.96,54400.0,88.0996,88.1572,88.0091,88.0255,54400.0
2006-12-26 12:50:00,106.96,107.04,106.95,107.0,47800.0,88.0255,88.0914,88.0173,88.0585,47800.0
2006-12-26 13:00:00,107.0,107.04,106.97,106.97,50700.0,88.0585,88.0914,88.0338,88.0338,50700.0
2006-12-26 13:10:00,106.98,107.2,106.97,107.18,16500.0,88.042,88.2231,88.0338,88.2066,16500.0
2006-12-26 13:20:00,107.18,107.23,107.1,107.23,30500.0,88.2066,88.2477,88.1408,88.2477,30500.0
2006-12-26 13:30:00,107.21,107.31,107.21,107.21,23900.0,88.2313,88.3136,88.2313,88.2313,23900.0
2006-12-26 13:40:00,107.2,107.3,107.15,107.3,49500.0,88.2231,88.3054,88.1819,88.3054,49500.0
2006-12-26 13:50:00,107.3,107.33,106.94,106.96,41900.0,88.3054,88.33,88.0091,88.0255,41900.0
2006-12-26 14:00:00,106.97,106.97,106.74,106.91,32000.0,88.0338,88.0338,87.8445,87.9844,32000.0
2006-12-26 14:10:00,106.93,107.09,106.9,107.02,22800.0,88.0009,88.1325,87.9762,88.0749,22800.0
2006-12-26 14:20:00,107.02,107.26,107.0,107.25,16800.0,88.0749,88.2724,88.0585,88.2642,16800.0
2006-12-26 14:30:00,107.24,107.24,107.04,107.18,67300.0,88.256,88.256,88.0914,88.2066,67300.0
2006-12-26 14:40:00,107.18,107.29,107.11,107.28,34000.0,88.2066,88.2971,88.149,88.2889,34000.0
2006-12-26 14:50:00,107.28,107.35,107.17,107.32,21400.0,88.2889,88.3465,88.1984,88.3218,21400.0
2006-12-26 15:00:00,107.34,107.5,107.33,107.49,70100.0,88.3383,88.47,88.33,88.4617,70100.0
2006-12-26 15:10:00,107.49,107.55,107.26,107.31,55800.0,88.4617,88.5111,88.2724,88.3136,55800.0
2006-12-26 15:20:00,107.31,107.37,107.18,107.29,41300.0,88.3136,88.363,88.2066,88.2971,41300.0
2006-12-26 15:30:00,107.29,107.48,107.26,107.47,41500.0,88.2971,88.4535,88.2724,88.4453,41500.0
2006-12-26 15:40:00,107.46,107.5,107.37,107.38,50200.0,88.437,88.47,88.363,88.3712,50200.0
2006-12-26 15:50:00,107.38,107.55,107.37,107.55,51000.0,88.3712,88.5111,88.363,88.5111,51000.0
2006-12-27 09:30:00,108.0,108.34,107.94,108.33,55100.0,88.8814,89.1613,88.8321,89.153,55100.0
2006-12-27 09:40:00,108.4,108.85,108.37,108.79,55700.0,89.2106,89.581,89.1859,89.5316,55700.0
2006-12-27 09:50:00,108.79,108.9,108.7,108.78,47800.0,89.5316,89.6221,89.4575,89.5234,47800.0
2006-12-27 10:00:00,108.76,108.8,108.27,108.33,51400.0,89.5069,89.5398,89.1036,89.153,51400.0
2006-12-27 10:10:00,108.33,108.33,108.06,108.07,36700.0,89.153,89.153,88.9308,88.939,36700.0
2006-12-27 10:20:00,108.08,108.19,107.93,108.07,40600.0,88.9473,89.0378,88.8238,88.939,40600.0
2006-12-27 10:30:00,108.07,108.15,107.94,108.02,31900.0,88.939,89.0049,88.8321,88.8979,31900.0
2006-12-27 10:40:00,108.01,108.13,107.94,108.03,30600.0,88.8897,88.9884,88.8321,88.9061,30600.0
2006-12-27 10:50:00,108.02,108.1,108.0,108.1,16800.0,88.8979,88.9637,88.8814,88.9637,16800.0
2006-12-27 11:00:00,108.09,108.1,108.01,108.06,24100.0,88.9555,88.9637,88.8897,88.9308,24100.0
2006-12-27 11:10:00,108.05,108.05,107.84,107.97,27800.0,88.9226,88.9226,88.7498,88.8567,27800.0
2006-12-27 11:20:00,107.99,108.01,107.94,107.97,22000.0,88.8732,88.8897,88.8321,88.8567,22000.0
2006-12-27 11:30:00,107.97,108.0,107.9,107.93,52100.0,88.8567,88.8814,88.7991,88.8238,52100.0
2006-12-27 11:40:00,107.93,107.98,107.79,107.79,23000.0,88.8238,88.865,88.7086,88.7086,23000.0
2006-12-27 11:50:00,107.79,107.8,107.57,107.62,39800.0,88.7086,88.7168,88.5276,88.5687,39800.0
2006-12-27 12:00:00,107.63,107.69,107.6,107.63,25600.0,88.5769,88.6263,88.5522,88.5769,25600.0
2006-12-27 12:10:00,107.62,107.65,107.58,107.61,17800.0,88.5687,88.5934,88.5358,88.5605,17800.0
2006-12-27 12:20:00,107.62,107.67,107.5,107.62,20100.0,88.5687,88.6099,88.47,88.5687,20100.0
2006-12-27 12:30:00,107.62,107.68,107.51,107.6,36700.0,88.5687,88.6181,88.4782,88.5522,36700.0
2006-12-27 12:40:00,107.6,107.66,107.52,107.53,34900.0,88.5522,88.6016,88.4864,88.4946,34900.0
2006-12-27 12:50:00,107.53,107.54,107.4,107.45,29100.0,88.4946,88.5029,88.3877,88.4288,29100.0
2006-12-27 13:00:00,107.45,107.47,107.29,107.3,20400.0,88.4288,88.4453,88.2971,88.3054,20400.0
2006-12-27 13:10:00,107.3,107.31,107.22,107.22,29000.0,88.3054,88.3136,88.2395,88.2395,29000.0
2006-12-27 13:20:00,107.21,107.33,107.18,107.25,47200.0,88.2313,88.33,88.2066,88.2642,47200.0
2006-12-27 13:30:00,107.26,107.32,107.19,107.24,26300.0,88.2724,88.3218,88.2148,88.256,26300.0
2006-12-27 13:40:00,107.24,107.29,107.24,107.28,28500.0,88.256,88.2971,88.256,88.2889,28500.0
2006-12-27 13:50:00,107.29,107.38,107.29,107.37,34400.0,88.2971,88.3712,88.2971,88.363,34400.0
2006-12-27 14:00:00,107.36,107.55,107.34,107.54,48200.0,88.3547,88.5111,88.3383,88.5029,48200.0
2006-12-27 14:10:00,107.54,107.67,107.45,107.61,30100.0,88.5029,88.6099,88.4288,88.5605,30100.0
2006-12-27 14:20:00,107.6,107.63,107.54,107.63,14200.0,88.5522,88.5769,88.5029,88.5769,14200.0
2006-12-27 14:30:00,107.64,107.82,107.62,107.8,32200.0,88.5852,88.7333,88.5687,88.7168,32200.0
2006-12-27 14:40:00,107.81,107.91,107.79,107.87,18900.0,88.7251,88.8074,88.7086,88.7745,18900.0
2006-12-27 14:50:00,107.86,107.86,107.76,107.82,12900.0,88.7662,88.7662,88.6839,88.7333,12900.0
2006-12-27 15:00:00,107.82,108.03,107.82,108.0,35700.0,88.7333,88.9061,88.7333,88.8814,35700.0
2006-12-27 15:10:00,107.99,108.0,107.89,107.91,19200.0,88.8732,88.8814,88.7909,88.8074,19200.0
2006-12-27 15:20:00,107.91,107.93,107.87,107.89,36500.0,88.8074,88.8238,88.7745,88.7909,36500.0
2006-12-27 15:30:00,107.88,107.91,107.85,107.89,61100.0,88.7827,88.8074,88.758,88.7909,61100.0
2006-12-27 15:40:00,107.88,108.01,107.84,107.95,77600.0,88.7827,88.8897,88.7498,88.8403,77600.0
2006-12-27 15:50:00,107.94,108.02,107.89,108.02,68500.0,88.8321,88.8979,88.7909,88.8979,68500.0
2006-12-28 09:30:00,107.6,108.14,107.38,107.53,70400.0,88.5522,88.9967,88.3712,88.4946,70400.0
2006-12-28 09:40:00,107.49,107.64,107.19,107.29,49700.0,88.4617,88.5852,88.2148,88.2971,49700.0
2006-12-28 09:50:00,107.31,107.72,107.1,107.72,88000.0,88.3136,88.651,88.1408,88.651,88000.0
2006-12-28 10:00:00,107.68,108.3,107.6,108.2,82200.0,88.6181,89.1283,88.5522,89.046,82200.0
2006-12-28 10:10:00,108.13,108.2,107.96,108.12,34200.0,88.9884,89.046,88.8485,88.9802,34200.0
2006-12-28 10:20:00,108.15,108.43,108.15,108.43,24500.0,89.0049,89.2353,89.0049,89.2353,24500.0
2006-12-28 10:30:00,108.46,108.48,108.05,108.21,19900.0,89.26,89.2765,88.9226,89.0543,19900.0
2006-12-28 10:40:00,108.17,108.4,108.16,108.35,20500.0,89.0213,89.2106,89.0131,89.1695,20500.0
2006-12-28 10:50:00,108.35,108.4,108.32,108.32,17100.0,89.1695,89.2106,89.1448,89.1448,17100.0
2006-12-28 11:00:00,108.3,108.41,108.29,108.29,15500.0,89.1283,89.2189,89.1201,89.1201,15500.0
2006-12-28 11:10:00,108.32,108.37,108.23,108.34,22100.0,89.1448,89.1859,89.0707,89.1613,22100.0
2006-12-28 11:20:00,108.35,108.4,108.3,108.37,32700.0,89.1695,89.2106,89.1283,89.1859,32700.0
2006-12-28 11:30:00,108.38,108.4,108.32,108.36,20800.0,89.1942,89.2106,89.1448,89.1777,20800.0
2006-12-28 11:40:00,108.35,108.36,108.1,108.1,25100.0,89.1695,89.1777,88.9637,88.9637,25100.0
2006-12-28 11:50:00,108.1,108.1,107.78,107.89,35000.0,88.9637,88.9637,88.7004,88.7909,35000.0
2006-12-28 12:00:00,107.89,107.89,107.52,107.54,43800.0,88.7909,88.7909,88.4864,88.5029,43800.0
2006-12-28 12:10:00,107.55,107.72,107.52,107.59,51100.0,88.5111,88.651,88.4864,88.544,51100.0
2006-12-28 12:20:00,107.59,107.7,107.58,107.7,11200.0,88.544,88.6345,88.5358,88.6345,11200.0
2006-12-28 12:30:00,107.73,107.81,107.66,107.66,11000.0,88.6592,88.7251,88.6016,88.6016,11000.0
2006-12-28 12:40:00,107.66,107.79,107.66,107.75,12300.0,88.6016,88.7086,88.6016,88.6757,12300.0
2006-12-28 12:50:00,107.76,107.79,107.64,107.64,8200.0,88.6839,88.7086,88.5852,88.5852,8200.0
2006-12-28 13:00:00,107.65,107.7,107.6,107.69,12100.0,88.5934,88.6345,88.5522,88.6263,12100.0
2006-12-28 13:10:00,107.69,107.73,107.67,107.7,22000.0,88.6263,88.6592,88.6099,88.6345,22000.0
2006-12-28 13:20:00,107.7,107.73,107.69,107.71,8200.0,88.6345,88.6592,88.6263,88.6428,8200.0
2006-12-28 13:30:00,107.7,107.87,107.7,107.79,26400.0,88.6345,88.7745,88.6345,88.7086,26400.0
2006-12-28 13:40:00,107.76,107.8,107.69,107.76,22200.0,88.6839,88.7168,88.6263,88.6839,22200.0
2006-12-28 13:50:00,107.76,107.78,107.6,107.63,42300.0,88.6839,88.7004,88.5522,88.5769,42300.0
2006-12-28 14:00:00,107.62,107.7,107.62,107.65,49700.0,88.5687,88.6345,88.5687,88.5934,49700.0
2006-12-28 14:10:00,107.66,107.88,107.66,107.69,29000.0,88.6016,88.7827,88.6016,88.6263,29000.0
2006-12-28 14:20:00,107.69,107.71,107.65,107.7,13700.0,88.6263,88.6428,88.5934,88.6345,13700.0
2006-12-28 14:30:00,107.7,107.77,107.69,107.69,9200.0,88.6345,88.6922,88.6263,88.6263,9200.0
2006-12-28 14:40:00,107.68,107.72,107.65,107.69,19700.0,88.6181,88.651,88.5934,88.6263,19700.0
2006-12-28 14:50:00,107.7,107.86,107.7,107.86,12800.0,88.6345,88.7662,88.6345,88.7662,12800.0
2006-12-28 15:00:00,107.85,107.94,107.67,107.8,27600.0,88.758,88.8321,88.6099,88.7168,27600.0
2006-12-28 15:10:00,107.78,107.87,107.78,107.82,18000.0,88.7004,88.7745,88.7004,88.7333,18000.0
2006-12-28 15:20:00,107.81,107.84,107.75,107.81,31100.0,88.7251,88.7498,88.6757,88.7251,31100.0
2006-12-28 15:30:00,107.81,107.92,107.79,107.83,39500.0,88.7251,88.8156,88.7086,88.7415,39500.0
2006-12-28 15:40:00,107.82,107.93,107.79,107.89,84100.0,88.7333,88.8238,88.7086,88.7909,84100.0
2006-12-28 15:50:00,107.89,107.97,107.87,107.94,65700.0,88.7909,88.8567,88.7745,88.8321,65700.0
2006-12-29 09:30:00,107.8,108.15,107.63,108.06,70200.0,88.7168,89.0049,88.5769,88.9308,70200.0
2006-12-29 09:40:00,108.0,108.3,108.0,108.3,20500.0,88.8814,89.1283,88.8814,89.1283,20500.0
2006-12-29 09:50:00,108.3,108.54,108.29,108.47,30700.0,89.1283,89.3258,89.1201,89.2682,30700.0
2006-12-29 10:00:00,108.45,108.7,108.45,108.62,28000.0,89.2518,89.4575,89.2518,89.3917,28000.0
2006-12-29 10:10:00,108.6,108.68,108.59,108.68,20000.0,89.3752,89.4411,89.367,89.4411,20000.0
2006-12-29 10:20:00,108.66,108.68,108.58,108.63,21100.0,89.4246,89.4411,89.3588,89.3999,21100.0
2006-12-29 10:30:00,108.64,108.74,108.55,108.61,35600.0,89.4081,89.4904,89.3341,89.3835,35600.0
2006-12-29 10:40:00,108.63,108.75,108.58,108.73,35700.0,89.3999,89.4987,89.3588,89.4822,35700.0
2006-12-29 10:50:00,108.74,108.77,108.72,108.73,16300.0,89.4904,89.5151,89.474,89.4822,16300.0
2006-12-29 11:00:00,108.72,108.76,108.71,108.73,24900.0,89.474,89.5069,89.4658,89.4822,24900.0
2006-12-29 11:10:00,108.72,108.75,108.64,108.74,18700.0,89.474,89.4987,89.4081,89.4904,18700.0
2006-12-29 11:20:00,108.74,108.75,108.57,108.65,29500.0,89.4904,89.4987,89.3505,89.4164,29500.0
2006-12-29 11:30:00,108.65,108.73,108.65,108.7,11000.0,89.4164,89.4822,89.4164,89.4575,11000.0
2006-12-29 11:40:00,108.7,108.7,108.58,108.62,26100.0,89.4575,89.4575,89.3588,89.3917,26100.0
2006-12-29 11:50:00,108.64,108.75,108.64,108.74,14300.0,89.4081,89.4987,89.4081,89.4904,14300.0
2006-12-29 12:00:00,108.74,108.75,108.72,108.75,17100.0,89.4904,89.4987,89.474,89.4987,17100.0
2006-12-29 12:10:00,108.75,108.87,108.74,108.83,36200.0,89.4987,89.5974,89.4904,89.5645,36200.0
2006-12-29 12:20:00,108.83,108.93,108.78,108.81,19900.0,89.5645,89.6468,89.5234,89.548,19900.0
2006-12-29 12:30:00,108.8,108.8,108.74,108.8,15200.0,89.5398,89.5398,89.4904,89.5398,15200.0
2006-12-29 12:40:00,108.81,108.82,108.78,108.8,14100.0,89.548,89.5563,89.5234,89.5398,14100.0
2006-12-29 12:50:00,108.8,108.88,108.79,108.87,20200.0,89.5398,89.6057,89.5316,89.5974,20200.0
2006-12-29 13:00:00,108.87,108.88,108.84,108.84,37000.0,89.5974,89.6057,89.5727,89.5727,37000.0
2006-12-29 13:10:00,108.83,108.86,108.8,108.82,13000.0,89.5645,89.5892,89.5398,89.5563,13000.0
2006-12-29 13:20:00,108.82,108.83,108.75,108.8,17800.0,89.5563,89.5645,89.4987,89.5398,17800.0
2006-12-29 13:30:00,108.8,108.8,108.75,108.77,11200.0,89.5398,89.5398,89.4987,89.5151,11200.0
2006-12-29 13:40:00,108.77,108.85,108.76,108.82,32000.0,89.5151,89.581,89.5069,89.5563,32000.0
2006-12-29 13:50:00,108.82,108.82,108.73,108.78,56900.0,89.5563,89.5563,89.4822,89.5234,56900.0
2006-12-29 14:00:00,108.76,108.88,108.76,108.86,20900.0,89.5069,89.6057,89.5069,89.5892,20900.0
2006-12-29 14:10:00,108.86,108.86,108.74,108.75,22700.0,89.5892,89.5892,89.4904,89.4987,22700.0
2006-12-29 14:20:00,108.75,108.77,108.72,108.73,67400.0,89.4987,89.5151,89.474,89.4822,67400.0
2006-12-29 14:30:00,108.72,108.72,108.53,108.56,55700.0,89.474,89.474,89.3176,89.3423,55700.0
2006-12-29 14:40:00,108.55,108.55,108.47,108.5,19600.0,89.3341,89.3341,89.2682,89.2929,19600.0
2006-12-29 14:50:00,108.5,108.55,108.48,108.55,27400.0,89.2929,89.3341,89.2765,89.3341,27400.0
2006-12-29 15:00:00,108.55,108.62,108.55,108.59,38300.0,89.3341,89.3917,89.3341,89.367,38300.0
2006-12-29 15:10:00,108.6,108.64,108.54,108.62,27200.0,89.3752,89.4081,89.3258,89.3917,27200.0
2006-12-29 15:20:00,108.62,108.65,108.1,108.42,95700.0,89.3917,89.4164,88.9637,89.2271,95700.0
2006-12-29 15:30:00,108.42,108.59,108.42,108.52,42400.0,89.2271,89.367,89.2271,89.3094,42400.0
2006-12-29 15:40:00,108.52,108.71,108.5,108.7,42500.0,89.3094,89.4658,89.2929,89.4575,42500.0
2006-12-29 15:50:00,108.71,108.84,108.51,108.51,183900.0,89.4658,89.5727,89.3012,89.3012,183900.0
2007-01-03 09:30:00,108.75,110.5,108.75,109.89,186700.0,89.4987,90.9389,89.4987,90.4369,186700.0
2007-01-03 09:40:00,109.76,110.14,109.71,109.9,91700.0,90.3299,90.6426,90.2887,90.4451,91700.0
2007-01-03 09:50:00,109.9,109.96,109.26,109.38,80200.0,90.4451,90.4945,89.9184,90.0171,80200.0
2007-01-03 10:00:00,109.38,110.0,109.34,109.71,97700.0,90.0171,90.5274,89.9842,90.2887,97700.0
2007-01-03 10:10:00,109.71,110.75,109.53,110.56,127900.0,90.2887,91.1446,90.1406,90.9883,127900.0
2007-01-03 10:20:00,110.57,110.85,110.57,110.74,86200.0,90.9965,91.2269,90.9965,91.1364,86200.0
2007-01-03 10:30:00,110.72,111.01,110.72,110.76,83200.0,91.1199,91.3586,91.1199,91.1529,83200.0
2007-01-03 10:40:00,110.76,111.06,110.75,111.05,94900.0,91.1529,91.3997,91.1446,91.3915,94900.0
2007-01-03 10:50:00,111.04,111.06,110.7,110.78,64100.0,91.3833,91.3997,91.1035,91.1693,64100.0
2007-01-03 11:00:00,110.78,110.92,110.75,110.76,35900.0,91.1693,91.2845,91.1446,91.1529,35900.0
2007-01-03 11:10:00,110.76,110.84,110.57,110.84,32100.0,91.1529,91.2187,90.9965,91.2187,32100.0
2007-01-03 11:20:00,110.84,110.9,110.65,110.7,33700.0,91.2187,91.2681,91.0623,91.1035,33700.0
2007-01-03 11:30:00,110.66,110.68,110.44,110.52,49300.0,91.0706,91.087,90.8895,90.9553,49300.0
2007-01-03 11:40:00,110.51,110.51,110.36,110.46,30400.0,90.9471,90.9471,90.8237,90.906,30400.0
2007-01-03 11:50:00,110.46,110.61,110.28,110.3,23500.0,90.906,91.0294,90.7578,90.7743,23500.0
2007-01-03 12:00:00,110.27,110.33,110.21,110.25,42000.0,90.7496,90.799,90.7002,90.7331,42000.0
2007-01-03 12:10:00,110.26,110.48,110.26,110.44,24300.0,90.7414,90.9224,90.7414,90.8895,24300.0
2007-01-03 12:20:00,110.43,110.47,110.25,110.3,23300.0,90.8813,90.9142,90.7331,90.7743,23300.0
2007-01-03 12:30:00,110.3,110.69,110.28,110.63,52400.0,90.7743,91.0952,90.7578,91.0459,52400.0
2007-01-03 12:40:00,110.63,110.94,110.62,110.92,39400.0,91.0459,91.301,91.0376,91.2845,39400.0
2007-01-03 12:50:00,110.92,110.95,110.62,110.62,31600.0,91.2845,91.3092,91.0376,91.0376,31600.0
2007-01-03 13:00:00,110.62,110.77,110.43,110.44,31800.0,91.0376,91.1611,90.8813,90.8895,31800.0
2007-01-03 13:10:00,110.45,110.45,109.84,109.87,82900.0,90.8977,90.8977,90.3957,90.4204,82900.0
2007-01-03 13:20:00,109.85,110.01,109.7,109.91,39100.0,90.4039,90.5356,90.2805,90.4533,39100.0
2007-01-03 13:30:00,109.85,110.06,109.7,109.96,44700.0,90.4039,90.5768,90.2805,90.4945,44700.0
2007-01-03 13:40:00,109.94,110.04,109.77,109.89,33800.0,90.478,90.5603,90.3381,90.4369,33800.0
2007-01-03 13:50:00,109.83,110.06,109.83,110.04,23000.0,90.3875,90.5768,90.3875,90.5603,23000.0
2007-01-03 14:00:00,110.0,110.18,109.63,109.81,59800.0,90.5274,90.6755,90.2229,90.371,59800.0
2007-01-03 14:10:00,109.86,109.86,109.34,109.52,101300.0,90.4122,90.4122,89.9842,90.1324,101300.0
2007-01-03 14:20:00,109.55,109.86,109.43,109.67,65600.0,90.1571,90.4122,90.0583,90.2558,65600.0
2007-01-03 14:30:00,109.68,109.7,109.35,109.5,68700.0,90.264,90.2805,89.9925,90.1159,68700.0
2007-01-03 14:40:00,109.5,109.58,108.95,109.07,86600.0,90.1159,90.1817,89.6633,89.762,86600.0
2007-01-03 14:50:00,109.06,109.13,108.66,108.88,80300.0,89.7538,89.8114,89.4246,89.6057,80300.0
2007-01-03 15:00:00,108.84,109.23,108.81,109.21,59600.0,89.5727,89.8937,89.548,89.8772,59600.0
2007-01-03 15:10:00,109.21,109.38,109.13,109.13,66100.0,89.8772,90.0171,89.8114,89.8114,66100.0
2007-01-03 15:20:00,109.1,109.21,108.94,109.05,90300.0,89.7867,89.8772,89.655,89.7456,90300.0
2007-01-03 15:30:00,109.05,109.49,109.05,109.45,73000.0,89.7456,90.1077,89.7456,90.0748,73000.0
2007-01-03 15:40:00,109.46,109.61,109.43,109.55,82700.0,90.083,90.2064,90.0583,90.1571,82700.0
2007-01-03 15:50:00,109.55,109.74,109.55,109.68,92300.0,90.1571,90.3134,90.1571,90.264,92300.0
2007-01-04 09:30:00,109.77,109.77,108.87,109.48,82700.0,90.3381,90.3381,89.5974,90.0994,82700.0
2007-01-04 09:40:00,109.5,109.6,109.19,109.56,58500.0,90.1159,90.1982,89.8608,90.1653,58500.0
2007-01-04 09:50:00,109.56,109.57,109.23,109.48,61500.0,90.1653,90.1735,89.8937,90.0994,61500.0
2007-01-04 10:00:00,109.45,109.59,108.55,108.55,79600.0,90.0748,90.19,89.3341,89.3341,79600.0
2007-01-04 10:10:00,108.63,109.15,108.55,109.0,43800.0,89.3999,89.8279,89.3341,89.7044,43800.0
2007-01-04 10:20:00,109.03,109.04,108.57,108.81,51200.0,89.7291,89.7373,89.3505,89.548,51200.0
2007-01-04 10:30:00,108.78,109.25,108.59,108.63,43000.0,89.5234,89.9102,89.367,89.3999,43000.0
2007-01-04 10:40:00,108.63,109.11,108.58,108.86,48600.0,89.3999,89.7949,89.3588,89.5892,48600.0
2007-01-04 10:50:00,108.87,109.39,108.87,109.25,46600.0,89.5974,90.0254,89.5974,89.9102,46600.0
2007-01-04 11:00:00,109.25,109.45,109.03,109.08,40200.0,89.9102,90.0748,89.7291,89.7703,40200.0
2007-01-04 11:10:00,109.08,109.17,108.95,109.12,19600.0,89.7703,89.8443,89.6633,89.8032,19600.0
2007-01-04 11:20:00,109.11,109.24,108.91,109.01,17600.0,89.7949,89.9019,89.6303,89.7126,17600.0
2007-01-04 11:30:00,108.99,109.42,108.96,109.12,48400.0,89.6962,90.0501,89.6715,89.8032,48400.0
2007-01-04 11:40:00,109.1,109.25,108.96,109.14,37400.0,89.7867,89.9102,89.6715,89.8196,37400.0
2007-01-04 11:50:00,109.12,109.13,108.81,108.82,28800.0,89.8032,89.8114,89.548,89.5563,28800.0
2007-01-04 12:00:00,108.85,108.88,108.76,108.79,42900.0,89.581,89.6057,89.5069,89.5316,42900.0
2007-01-04 12:10:00,108.76,108.79,108.5,108.61,39300.0,89.5069,89.5316,89.2929,89.3835,39300.0
2007-01-04 12:20:00,108.61,108.68,108.5,108.68,48500.0,89.3835,89.4411,89.2929,89.4411,48500.0
2007-01-04 12:30:00,108.69,108.94,108.62,108.84,23100.0,89.4493,89.655,89.3917,89.5727,23100.0
2007-01-04 12:40:00,108.82,108.87,108.71,108.72,15000.0,89.5563,89.5974,89.4658,89.474,15000.0
2007-01-04 12:50:00,108.72,108.8,108.66,108.72,27600.0,89.474,89.5398,89.4246,89.474,27600.0
2007-01-04 13:00:00,108.71,108.76,108.5,108.53,28100.0,89.4658,89.5069,89.2929,89.3176,28100.0
2007-01-04 13:10:00,108.52,108.55,108.42,108.53,24600.0,89.3094,89.3341,89.2271,89.3176,24600.0
2007-01-04 13:20:00,108.53,108.56,108.31,108.54,44200.0,89.3176,89.3423,89.1366,89.3258,44200.0
2007-01-04 13:30:00,108.53,108.81,108.5,108.74,70800.0,89.3176,89.548,89.2929,89.4904,70800.0
2007-01-04 13:40:00,108.75,108.75,108.41,108.47,53300.0,89.4987,89.4987,89.2189,89.2682,53300.0
2007-01-04 13:50:00,108.47,108.55,108.36,108.54,34300.0,89.2682,89.3341,89.1777,89.3258,34300.0
2007-01-04 14:00:00,108.55,108.56,108.33,108.35,32600.0,89.3341,89.3423,89.153,89.1695,32600.0
2007-01-04 14:10:00,108.36,108.58,108.35,108.48,40700.0,89.1777,89.3588,89.1695,89.2765,40700.0
2007-01-04 14:20:00,108.5,108.5,108.25,108.42,35600.0,89.2929,89.2929,89.0872,89.2271,35600.0
2007-01-04 14:30:00,108.42,108.49,108.24,108.24,75400.0,89.2271,89.2847,89.079,89.079,75400.0
2007-01-04 14:40:00,108.24,108.45,108.24,108.43,46400.0,89.079,89.2518,89.079,89.2353,46400.0
2007-01-04 14:50:00,108.43,108.6,108.42,108.53,113800.0,89.2353,89.3752,89.2271,89.3176,113800.0
2007-01-04 15:00:00,108.53,108.74,108.53,108.63,96800.0,89.3176,89.4904,89.3176,89.3999,96800.0
2007-01-04 15:10:00,108.63,108.9,108.58,108.59,53300.0,89.3999,89.6221,89.3588,89.367,53300.0
2007-01-04 15:20:00,108.59,108.76,108.56,108.57,56300.0,89.367,89.5069,89.3423,89.3505,56300.0
2007-01-04 15:30:00,108.59,108.87,108.55,108.87,98300.0,89.367,89.5974,89.3341,89.5974,98300.0
2007-01-04 15:40:00,108.84,108.94,108.64,108.64,65200.0,89.5727,89.655,89.4081,89.4081,65200.0
2007-01-04 15:50:00,108.63,108.63,108.4,108.55,133000.0,89.3999,89.3999,89.2106,89.3341,133000.0
2007-01-05 09:30:00,108.25,108.44,107.7,108.08,67200.0,89.0872,89.2435,88.6345,88.9473,67200.0
2007-01-05 09:40:00,108.13,108.17,107.74,107.88,46400.0,88.9884,89.0213,88.6675,88.7827,46400.0
2007-01-05 09:50:00,107.87,107.93,107.48,107.58,43500.0,88.7745,88.8238,88.4535,88.5358,43500.0
2007-01-05 10:00:00,107.57,108.22,107.46,108.08,49100.0,88.5276,89.0625,88.437,88.9473,49100.0
2007-01-05 10:10:00,108.08,108.18,107.76,107.96,23900.0,88.9473,89.0296,88.6839,88.8485,23900.0
2007-01-05 10:20:00,107.97,108.13,107.96,108.08,13000.0,88.8567,88.9884,88.8485,88.9473,13000.0
2007-01-05 10:30:00,108.14,108.4,108.1,108.37,16300.0,88.9967,89.2106,88.9637,89.1859,16300.0
2007-01-05 10:40:00,108.44,108.53,108.17,108.29,17300.0,89.2435,89.3176,89.0213,89.1201,17300.0
2007-01-05 10:50:00,108.29,108.5,108.15,108.19,16700.0,89.1201,89.2929,89.0049,89.0378,16700.0
2007-01-05 11:00:00,108.13,108.35,107.95,107.97,28400.0,88.9884,89.1695,88.8403,88.8567,28400.0
2007-01-05 11:10:00,108.0,108.25,107.82,108.24,32700.0,88.8814,89.0872,88.7333,89.079,32700.0
2007-01-05 11:20:00,108.25,108.34,108.03,108.03,39700.0,89.0872,89.1613,88.9061,88.9061,39700.0
2007-01-05 11:30:00,108.06,108.32,107.97,108.08,40800.0,88.9308,89.1448,88.8567,88.9473,40800.0
2007-01-05 11:40:00,108.1,108.15,107.92,108.06,23000.0,88.9637,89.0049,88.8156,88.9308,23000.0
2007-01-05 11:50:00,108.06,108.15,108.0,108.02,28100.0,88.9308,89.0049,88.8814,88.8979,28100.0
2007-01-05 12:00:00,108.04,108.13,107.99,108.07,20800.0,88.9144,88.9884,88.8732,88.939,20800.0
2007-01-05 12:10:00,108.07,108.23,108.07,108.13,13300.0,88.939,89.0707,88.939,88.9884,13300.0
2007-01-05 12:20:00,108.11,108.18,108.05,108.13,20600.0,88.972,89.0296,88.9226,88.9884,20600.0
2007-01-05 12:30:00,108.1,108.12,107.93,107.95,25500.0,88.9637,88.9802,88.8238,88.8403,25500.0
2007-01-05 12:40:00,107.98,108.0,107.85,107.89,23400.0,88.865,88.8814,88.758,88.7909,23400.0
2007-01-05 12:50:00,107.88,107.94,107.75,107.82,25100.0,88.7827,88.8321,88.6757,88.7333,25100.0
2007-01-05 13:00:00,107.82,107.82,107.63,107.76,35400.0,88.7333,88.7333,88.5769,88.6839,35400.0
2007-01-05 13:10:00,107.74,107.92,107.6,107.86,64700.0,88.6675,88.8156,88.5522,88.7662,64700.0
2007-01-05 13:20:00,107.87,108.01,107.73,107.73,39200.0,88.7745,88.8897,88.6592,88.6592,39200.0
2007-01-05 13:30:00,107.73,107.88,107.51,107.88,26100.0,88.6592,88.7827,88.4782,88.7827,26100.0
2007-01-05 13:40:00,107.87,107.9,107.74,107.74,16500.0,88.7745,88.7991,88.6675,88.6675,16500.0
2007-01-05 13:50:00,107.74,107.91,107.66,107.8,42600.0,88.6675,88.8074,88.6016,88.7168,42600.0
2007-01-05 14:00:00,107.8,107.8,107.51,107.52,26900.0,88.7168,88.7168,88.4782,88.4864,26900.0
2007-01-05 14:10:00,107.57,107.58,107.5,107.54,36900.0,88.5276,88.5358,88.47,88.5029,36900.0
2007-01-05 14:20:00,107.54,107.54,107.33,107.44,38600.0,88.5029,88.5029,88.33,88.4206,38600.0
2007-01-05 14:30:00,107.44,107.59,107.39,107.5,29100.0,88.4206,88.544,88.3794,88.47,29100.0
2007-01-05 14:40:00,107.51,107.64,107.36,107.5,26600.0,88.4782,88.5852,88.3547,88.47,26600.0
2007-01-05 14:50:00,107.5,107.62,107.3,107.34,26900.0,88.47,88.5687,88.3054,88.3383,26900.0
2007-01-05 15:00:00,107.32,107.45,107.04,107.37,36600.0,88.3218,88.4288,88.0914,88.363,36600.0
2007-01-05 15:10:00,107.42,107.47,107.21,107.45,30300.0,88.4041,88.4453,88.2313,88.4288,30300.0
2007-01-05 15:20:00,107.43,107.66,107.33,107.53,69200.0,88.4123,88.6016,88.33,88.4946,69200.0
2007-01-05 15:30:00,107.52,107.55,107.39,107.41,34700.0,88.4864,88.5111,88.3794,88.3959,34700.0
2007-01-05 15:40:00,107.41,107.8,107.41,107.7,35000.0,88.3959,88.7168,88.3959,88.6345,35000.0
2007-01-05 15:50:00,107.7,107.79,107.55,107.55,59500.0,88.6345,88.7086,88.5111,88.5111,59500.0
2007-01-08 09:30:00,108.0,108.02,107.23,107.49,99500.0,88.8814,88.8979,88.2477,88.4617,99500.0
2007-01-08 09:40:00,107.49,107.89,107.32,107.79,43800.0,88.4617,88.7909,88.3218,88.7086,43800.0
2007-01-08 09:50:00,107.8,108.03,107.33,107.5,56000.0,88.7168,88.9061,88.33,88.47,56000.0
2007-01-08 10:00:00,107.5,107.66,107.33,107.57,50300.0,88.47,88.6016,88.33,88.5276,50300.0
2007-01-08 10:10:00,107.54,107.56,107.0,107.12,42200.0,88.5029,88.5193,88.0585,88.1572,42200.0
2007-01-08 10:20:00,107.09,107.3,107.05,107.06,37400.0,88.1325,88.3054,88.0996,88.1078,37400.0
2007-01-08 10:30:00,107.04,107.36,107.02,107.19,56700.0,88.0914,88.3547,88.0749,88.2148,56700.0
2007-01-08 10:40:00,107.18,107.51,106.99,107.18,61800.0,88.2066,88.4782,88.0502,88.2066,61800.0
2007-01-08 10:50:00,107.18,107.25,106.94,106.94,49000.0,88.2066,88.2642,88.0091,88.0091,49000.0
2007-01-08 11:00:00,106.95,107.38,106.92,107.23,39400.0,88.0173,88.3712,87.9926,88.2477,39400.0
2007-01-08 11:10:00,107.22,107.5,107.21,107.49,63900.0,88.2395,88.47,88.2313,88.4617,63900.0
2007-01-08 11:20:00,107.5,107.82,107.45,107.46,41600.0,88.47,88.7333,88.4288,88.437,41600.0
2007-01-08 11:30:00,107.47,107.64,107.28,107.45,31500.0,88.4453,88.5852,88.2889,88.4288,31500.0
2007-01-08 11:40:00,107.46,107.81,107.41,107.58,56600.0,88.437,88.7251,88.3959,88.5358,56600.0
2007-01-08 11:50:00,107.6,107.65,107.49,107.57,21700.0,88.5522,88.5934,88.4617,88.5276,21700.0
2007-01-08 12:00:00,107.59,107.65,107.51,107.65,18000.0,88.544,88.5934,88.4782,88.5934,18000.0
2007-01-08 12:10:00,107.65,107.79,107.65,107.67,21100.0,88.5934,88.7086,88.5934,88.6099,21100.0
2007-01-08 12:20:00,107.68,107.74,107.51,107.69,18100.0,88.6181,88.6675,88.4782,88.6263,18100.0
2007-01-08 12:30:00,107.69,107.79,107.67,107.73,17400.0,88.6263,88.7086,88.6099,88.6592,17400.0
2007-01-08 12:40:00,107.71,107.79,107.57,107.73,22300.0,88.6428,88.7086,88.5276,88.6592,22300.0
2007-01-08 12:50:00,107.74,107.95,107.74,107.87,10700.0,88.6675,88.8403,88.6675,88.7745,10700.0
2007-01-08 13:00:00,107.86,107.87,107.65,107.69,18800.0,88.7662,88.7745,88.5934,88.6263,18800.0
2007-01-08 13:10:00,107.69,107.84,107.69,107.77,22400.0,88.6263,88.7498,88.6263,88.6922,22400.0
2007-01-08 13:20:00,107.74,107.96,107.67,107.84,35800.0,88.6675,88.8485,88.6099,88.7498,35800.0
2007-01-08 13:30:00,107.85,108.22,107.83,108.02,21100.0,88.758,89.0625,88.7415,88.8979,21100.0
2007-01-08 13:40:00,108.02,108.29,108.02,108.21,44300.0,88.8979,89.1201,88.8979,89.0543,44300.0
2007-01-08 13:50:00,108.18,108.31,108.07,108.2,31600.0,89.0296,89.1366,88.939,89.046,31600.0
2007-01-08 14:00:00,108.2,108.2,108.0,108.02,25200.0,89.046,89.046,88.8814,88.8979,25200.0
2007-01-08 14:10:00,108.02,108.02,107.82,107.96,32100.0,88.8979,88.8979,88.7333,88.8485,32100.0
2007-01-08 14:20:00,107.97,107.97,107.82,107.89,23700.0,88.8567,88.8567,88.7333,88.7909,23700.0
2007-01-08 14:30:00,107.93,107.95,107.77,107.94,32600.0,88.8238,88.8403,88.6922,88.8321,32600.0
2007-01-08 14:40:00,107.94,108.09,107.8,107.83,24300.0,88.8321,88.9555,88.7168,88.7415,24300.0
2007-01-08 14:50:00,107.83,107.96,107.72,107.8,29300.0,88.7415,88.8485,88.651,88.7168,29300.0
2007-01-08 15:00:00,107.78,107.95,107.74,107.92,27400.0,88.7004,88.8403,88.6675,88.8156,27400.0
2007-01-08 15:10:00,107.93,108.25,107.86,107.95,45700.0,88.8238,89.0872,88.7662,88.8403,45700.0
2007-01-08 15:20:00,107.96,108.07,107.91,107.94,15800.0,88.8485,88.939,88.8074,88.8321,15800.0
2007-01-08 15:30:00,107.94,108.1,107.86,107.86,27800.0,88.8321,88.9637,88.7662,88.7662,27800.0
2007-01-08 15:40:00,107.82,108.04,107.72,107.85,41700.0,88.7333,88.9144,88.651,88.758,41700.0
2007-01-08 15:50:00,107.84,107.96,107.75,107.84,48800.0,88.7498,88.8485,88.6757,88.7498,48800.0
2007-01-09 09:30:00,108.8,109.47,108.8,109.0,108300.0,89.5398,90.0912,89.5398,89.7044,108300.0
2007-01-09 09:40:00,108.98,108.98,108.23,108.3,75900.0,89.688,89.688,89.0707,89.1283,75900.0
2007-01-09 09:50:00,108.3,108.35,107.6,107.7,86200.0,89.1283,89.1695,88.5522,88.6345,86200.0
2007-01-09 10:00:00,107.71,107.99,107.29,107.95,46100.0,88.6428,88.8732,88.2971,88.8403,46100.0
2007-01-09 10:10:00,107.98,108.41,107.77,108.16,57100.0,88.865,89.2189,88.6922,89.0131,57100.0
2007-01-09 10:20:00,108.16,108.65,108.01,108.54,30800.0,89.0131,89.4164,88.8897,89.3258,30800.0
2007-01-09 10:30:00,108.58,108.71,108.28,108.6,40700.0,89.3588,89.4658,89.1119,89.3752,40700.0
2007-01-09 10:40:00,108.59,108.59,108.29,108.49,22900.0,89.367,89.367,89.1201,89.2847,22900.0
2007-01-09 10:50:00,108.44,108.44,108.09,108.16,25400.0,89.2435,89.2435,88.9555,89.0131,25400.0
2007-01-09 11:00:00,108.16,108.35,107.94,108.06,31100.0,89.0131,89.1695,88.8321,88.9308,31100.0
2007-01-09 11:10:00,108.04,108.06,107.8,107.84,38300.0,88.9144,88.9308,88.7168,88.7498,38300.0
2007-01-09 11:20:00,107.89,107.93,107.44,107.52,63400.0,88.7909,88.8238,88.4206,88.4864,63400.0
2007-01-09 11:30:00,107.54,107.95,107.54,107.9,27800.0,88.5029,88.8403,88.5029,88.7991,27800.0
2007-01-09 11:40:00,107.91,107.98,107.58,107.9,53500.0,88.8074,88.865,88.5358,88.7991,53500.0
2007-01-09 11:50:00,107.87,107.98,107.61,107.83,49100.0,88.7745,88.865,88.5605,88.7415,49100.0
2007-01-09 12:00:00,107.78,108.13,107.78,108.08,41900.0,88.7004,88.9884,88.7004,88.9473,41900.0
2007-01-09 12:10:00,108.08,108.25,107.96,108.06,21400.0,88.9473,89.0872,88.8485,88.9308,21400.0
2007-01-09 12:20:00,108.07,108.07,107.82,107.91,28800.0,88.939,88.939,88.7333,88.8074,28800.0
2007-01-09 12:30:00,107.89,108.09,107.8,107.8,26000.0,88.7909,88.9555,88.7168,88.7168,26000.0
2007-01-09 12:40:00,107.83,108.21,107.83,108.06,43600.0,88.7415,89.0543,88.7415,88.9308,43600.0
2007-01-09 12:50:00,108.06,108.11,107.84,107.92,19900.0,88.9308,88.972,88.7498,88.8156,19900.0
2007-01-09 13:00:00,107.94,107.97,107.8,107.84,17300.0,88.8321,88.8567,88.7168,88.7498,17300.0
2007-01-09 13:10:00,107.84,108.13,107.81,108.03,28500.0,88.7498,88.9884,88.7251,88.9061,28500.0
2007-01-09 13:20:00,108.01,108.1,107.91,108.03,20300.0,88.8897,88.9637,88.8074,88.9061,20300.0
2007-01-09 13:30:00,108.02,108.14,107.91,108.1,31500.0,88.8979,88.9967,88.8074,88.9637,31500.0
2007-01-09 13:40:00,108.08,108.32,108.02,108.14,22500.0,88.9473,89.1448,88.8979,88.9967,22500.0
2007-01-09 13:50:00,108.1,108.1,107.97,107.98,18900.0,88.9637,88.9637,88.8567,88.865,18900.0
2007-01-09 14:00:00,107.99,108.42,107.99,108.33,29400.0,88.8732,89.2271,88.8732,89.153,29400.0
2007-01-09 14:10:00,108.39,108.39,108.05,108.1,20800.0,89.2024,89.2024,88.9226,88.9637,20800.0
2007-01-09 14:20:00,108.1,108.28,108.05,108.26,33100.0,88.9637,89.1119,88.9226,89.0954,33100.0
2007-01-09 14:30:00,108.19,108.24,108.07,108.16,21700.0,89.0378,89.079,88.939,89.0131,21700.0
2007-01-09 14:40:00,108.13,108.25,108.05,108.25,17700.0,88.9884,89.0872,88.9226,89.0872,17700.0
2007-01-09 14:50:00,108.21,108.35,108.05,108.09,24600.0,89.0543,89.1695,88.9226,88.9555,24600.0
2007-01-09 15:00:00,108.09,108.42,108.08,108.26,47700.0,88.9555,89.2271,88.9473,89.0954,47700.0
2007-01-09 15:10:00,108.28,108.38,108.21,108.22,46000.0,89.1119,89.1942,89.0543,89.0625,46000.0
2007-01-09 15:20:00,108.2,108.43,108.14,108.3,30300.0,89.046,89.2353,88.9967,89.1283,30300.0
2007-01-09 15:30:00,108.27,108.39,108.26,108.33,53300.0,89.1036,89.2024,89.0954,89.153,53300.0
2007-01-09 15:40:00,108.33,108.39,108.14,108.23,75300.0,89.153,89.2024,88.9967,89.0707,75300.0
2007-01-09 15:50:00,108.23,108.4,108.1,108.1,95700.0,89.0707,89.2106,88.9637,88.9637,95700.0
2007-01-10 09:30:00,107.51,107.89,107.0,107.07,78400.0,88.4782,88.7909,88.0585,88.1161,78400.0
2007-01-10 09:40:00,107.09,107.32,106.8,107.18,77100.0,88.1325,88.3218,87.8939,88.2066,77100.0
2007-01-10 09:50:00,107.18,107.39,107.03,107.08,30800.0,88.2066,88.3794,88.0832,88.1243,30800.0
2007-01-10 10:00:00,107.05,107.21,107.0,107.01,37900.0,88.0996,88.2313,88.0585,88.0667,37900.0
2007-01-10 10:10:00,107.01,107.55,106.92,107.51,53600.0,88.0667,88.5111,87.9926,88.4782,53600.0
2007-01-10 10:20:00,107.49,107.49,107.03,107.07,35700.0,88.4617,88.4617,88.0832,88.1161,35700.0
2007-01-10 10:30:00,107.01,107.3,106.98,107.15,54600.0,88.0667,88.3054,88.042,88.1819,54600.0
2007-01-10 10:40:00,107.15,107.52,107.15,107.31,30700.0,88.1819,88.4864,88.1819,88.3136,30700.0
2007-01-10 10:50:00,107.3,107.67,107.18,107.2,35000.0,88.3054,88.6099,88.2066,88.2231,35000.0
2007-01-10 11:00:00,107.2,107.2,107.0,107.0,37400.0,88.2231,88.2231,88.0585,88.0585,37400.0
2007-01-10 11:10:00,107.0,107.09,107.0,107.04,30600.0,88.0585,88.1325,88.0585,88.0914,30600.0
2007-01-10 11:20:00,107.04,107.08,107.0,107.01,28300.0,88.0914,88.1243,88.0585,88.0667,28300.0
2007-01-10 11:30:00,107.02,107.25,107.0,107.03,23400.0,88.0749,88.2642,88.0585,88.0832,23400.0
2007-01-10 11:40:00,107.02,107.08,107.0,107.03,26200.0,88.0749,88.1243,88.0585,88.0832,26200.0
2007-01-10 11:50:00,107.05,107.14,106.99,107.0,20500.0,88.0996,88.1737,88.0502,88.0585,20500.0
2007-01-10 12:00:00,106.99,107.0,106.63,106.71,51400.0,88.0502,88.0585,87.754,87.8198,51400.0
2007-01-10 12:10:00,106.75,107.14,106.73,107.06,19800.0,87.8527,88.1737,87.8363,88.1078,19800.0
2007-01-10 12:20:00,107.05,107.09,106.87,106.94,38200.0,88.0996,88.1325,87.9515,88.0091,38200.0
2007-01-10 12:30:00,106.92,107.08,106.81,107.02,16100.0,87.9926,88.1243,87.9021,88.0749,16100.0
2007-01-10 12:40:00,107.05,107.29,107.05,107.16,16800.0,88.0996,88.2971,88.0996,88.1901,16800.0
2007-01-10 12:50:00,107.15,107.36,107.15,107.28,10200.0,88.1819,88.3547,88.1819,88.2889,10200.0
2007-01-10 13:00:00,107.26,107.34,107.09,107.33,19600.0,88.2724,88.3383,88.1325,88.33,19600.0
2007-01-10 13:10:00,107.36,107.52,107.25,107.38,17100.0,88.3547,88.4864,88.2642,88.3712,17100.0
2007-01-10 13:20:00,107.39,107.41,107.15,107.27,17400.0,88.3794,88.3959,88.1819,88.2807,17400.0
2007-01-10 13:30:00,107.27,107.3,107.1,107.21,12600.0,88.2807,88.3054,88.1408,88.2313,12600.0
2007-01-10 13:40:00,107.23,107.42,107.23,107.31,16600.0,88.2477,88.4041,88.2477,88.3136,16600.0
2007-01-10 13:50:00,107.33,107.48,107.31,107.38,26900.0,88.33,88.4535,88.3136,88.3712,26900.0
2007-01-10 14:00:00,107.38,107.42,107.26,107.33,20300.0,88.3712,88.4041,88.2724,88.33,20300.0
2007-01-10 14:10:00,107.33,107.4,107.21,107.3,22600.0,88.33,88.3877,88.2313,88.3054,22600.0
2007-01-10 14:20:00,107.3,107.3,107.07,107.12,23300.0,88.3054,88.3054,88.1161,88.1572,23300.0
2007-01-10 14:30:00,107.13,107.2,107.05,107.08,16700.0,88.1654,88.2231,88.0996,88.1243,16700.0
2007-01-10 14:40:00,107.08,107.41,107.08,107.37,27100.0,88.1243,88.3959,88.1243,88.363,27100.0
2007-01-10 14:50:00,107.4,107.41,107.11,107.11,27300.0,88.3877,88.3959,88.149,88.149,27300.0
2007-01-10 15:00:00,107.17,107.3,107.11,107.21,18600.0,88.1984,88.3054,88.149,88.2313,18600.0
2007-01-10 15:10:00,107.21,107.56,107.21,107.51,42800.0,88.2313,88.5193,88.2313,88.4782,42800.0
2007-01-10 15:20:00,107.51,107.7,107.51,107.61,46500.0,88.4782,88.6345,88.4782,88.5605,46500.0
2007-01-10 15:30:00,107.61,107.65,107.55,107.65,45200.0,88.5605,88.5934,88.5111,88.5934,45200.0
2007-01-10 15:40:00,107.63,107.67,107.5,107.57,37500.0,88.5769,88.6099,88.47,88.5276,37500.0
2007-01-10 15:50:00,107.55,107.71,107.52,107.57,41800.0,88.5111,88.6428,88.4864,88.5276,41800.0
2007-01-11 09:30:00,107.84,108.08,107.7,107.71,50300.0,88.7498,88.9473,88.6345,88.6428,50300.0
2007-01-11 09:40:00,107.77,107.9,107.59,107.63,45900.0,88.6922,88.7991,88.544,88.5769,45900.0
2007-01-11 09:50:00,107.61,107.91,107.58,107.78,31800.0,88.5605,88.8074,88.5358,88.7004,31800.0
2007-01-11 10:00:00,107.75,107.88,107.59,107.77,40800.0,88.6757,88.7827,88.544,88.6922,40800.0
2007-01-11 10:10:00,107.77,108.24,107.75,108.01,54700.0,88.6922,89.079,88.6757,88.8897,54700.0
2007-01-11 10:20:00,107.94,108.25,107.71,107.78,37300.0,88.8321,89.0872,88.6428,88.7004,37300.0
2007-01-11 10:30:00,107.77,107.89,107.54,107.87,31800.0,88.6922,88.7909,88.5029,88.7745,31800.0
2007-01-11 10:40:00,107.91,108.16,107.82,108.09,34400.0,88.8074,89.0131,88.7333,88.9555,34400.0
2007-01-11 10:50:00,108.12,108.16,107.9,108.0,21300.0,88.9802,89.0131,88.7991,88.8814,21300.0
2007-01-11 11:00:00,108.0,108.22,108.0,108.07,68600.0,88.8814,89.0625,88.8814,88.939,68600.0
2007-01-11 11:10:00,108.08,108.14,107.92,108.01,23400.0,88.9473,88.9967,88.8156,88.8897,23400.0
2007-01-11 11:20:00,108.05,108.05,107.7,107.78,36600.0,88.9226,88.9226,88.6345,88.7004,36600.0
2007-01-11 11:30:00,107.8,107.87,107.5,107.54,48300.0,88.7168,88.7745,88.47,88.5029,48300.0
2007-01-11 11:40:00,107.55,107.63,107.5,107.59,21400.0,88.5111,88.5769,88.47,88.544,21400.0
2007-01-11 11:50:00,107.59,107.59,107.48,107.48,94500.0,88.544,88.544,88.4535,88.4535,94500.0
2007-01-11 12:00:00,107.49,107.54,107.38,107.41,26300.0,88.4617,88.5029,88.3712,88.3959,26300.0
2007-01-11 12:10:00,107.41,107.43,107.26,107.33,45600.0,88.3959,88.4123,88.2724,88.33,45600.0
2007-01-11 12:20:00,107.34,107.36,107.18,107.21,35000.0,88.3383,88.3547,88.2066,88.2313,35000.0
2007-01-11 12:30:00,107.22,107.37,107.21,107.35,30000.0,88.2395,88.363,88.2313,88.3465,30000.0
2007-01-11 12:40:00,107.34,107.35,107.11,107.11,23400.0,88.3383,88.3465,88.149,88.149,23400.0
2007-01-11 12:50:00,107.11,107.25,107.07,107.14,36300.0,88.149,88.2642,88.1161,88.1737,36300.0
2007-01-11 13:00:00,107.12,107.13,107.0,107.03,27300.0,88.1572,88.1654,88.0585,88.0832,27300.0
2007-01-11 13:10:00,107.03,107.17,106.96,107.11,26400.0,88.0832,88.1984,88.0255,88.149,26400.0
2007-01-11 13:20:00,107.11,107.13,107.0,107.01,21900.0,88.149,88.1654,88.0585,88.0667,21900.0
2007-01-11 13:30:00,107.04,107.11,107.01,107.1,15200.0,88.0914,88.149,88.0667,88.1408,15200.0
2007-01-11 13:40:00,107.11,107.43,107.08,107.38,30500.0,88.149,88.4123,88.1243,88.3712,30500.0
2007-01-11 13:50:00,107.43,107.62,107.38,107.55,31000.0,88.4123,88.5687,88.3712,88.5111,31000.0
2007-01-11 14:00:00,107.54,107.58,107.42,107.51,43300.0,88.5029,88.5358,88.4041,88.4782,43300.0
2007-01-11 14:10:00,107.5,107.53,107.4,107.45,29400.0,88.47,88.4946,88.3877,88.4288,29400.0
2007-01-11 14:20:00,107.45,107.71,107.39,107.56,44300.0,88.4288,88.6428,88.3794,88.5193,44300.0
2007-01-11 14:30:00,107.56,107.66,107.43,107.45,27100.0,88.5193,88.6016,88.4123,88.4288,27100.0
2007-01-11 14:40:00,107.42,107.61,107.41,107.6,20600.0,88.4041,88.5605,88.3959,88.5522,20600.0
2007-01-11 14:50:00,107.6,107.63,107.44,107.58,22000.0,88.5522,88.5769,88.4206,88.5358,22000.0
2007-01-11 15:00:00,107.6,107.67,107.5,107.51,42700.0,88.5522,88.6099,88.47,88.4782,42700.0
2007-01-11 15:10:00,107.48,107.58,107.47,107.52,47000.0,88.4535,88.5358,88.4453,88.4864,47000.0
2007-01-11 15:20:00,107.51,107.68,107.4,107.67,79400.0,88.4782,88.6181,88.3877,88.6099,79400.0
2007-01-11 15:30:00,107.68,107.7,107.54,107.58,61300.0,88.6181,88.6345,88.5029,88.5358,61300.0
2007-01-11 15:40:00,107.59,107.77,107.59,107.76,66600.0,88.544,88.6922,88.544,88.6839,66600.0
2007-01-11 15:50:00,107.75,107.76,107.54,107.59,66500.0,88.6757,88.6839,88.5029,88.544,66500.0
2007-01-12 09:30:00,107.51,108.5,107.5,107.64,83100.0,88.4782,89.2929,88.47,88.5852,83100.0
2007-01-12 09:40:00,107.6,108.06,107.53,108.06,77500.0,88.5522,88.9308,88.4946,88.9308,77500.0
2007-01-12 09:50:00,108.08,108.64,108.05,108.5,99600.0,88.9473,89.4081,88.9226,89.2929,99600.0
2007-01-12 10:00:00,108.45,108.77,108.26,108.3,65700.0,89.2518,89.5151,89.0954,89.1283,65700.0
2007-01-12 10:10:00,108.3,108.6,108.24,108.51,38200.0,89.1283,89.3752,89.079,89.3012,38200.0
2007-01-12 10:20:00,108.53,108.79,108.41,108.51,40900.0,89.3176,89.5316,89.2189,89.3012,40900.0
2007-01-12 10:30:00,108.51,108.65,108.47,108.5,36200.0,89.3012,89.4164,89.2682,89.2929,36200.0
2007-01-12 10:40:00,108.5,108.79,108.49,108.64,53300.0,89.2929,89.5316,89.2847,89.4081,53300.0
2007-01-12 10:50:00,108.66,108.86,108.5,108.85,59700.0,89.4246,89.5892,89.2929,89.581,59700.0
2007-01-12 11:00:00,108.85,108.85,108.42,108.67,36200.0,89.581,89.581,89.2271,89.4328,36200.0
2007-01-12 11:10:00,108.69,108.76,108.57,108.63,14700.0,89.4493,89.5069,89.3505,89.3999,14700.0
2007-01-12 11:20:00,108.64,108.75,108.58,108.75,10900.0,89.4081,89.4987,89.3588,89.4987,10900.0
2007-01-12 11:30:00,108.75,108.83,108.54,108.64,20400.0,89.4987,89.5645,89.3258,89.4081,20400.0
2007-01-12 11:40:00,108.64,108.64,108.42,108.48,22400.0,89.4081,89.4081,89.2271,89.2765,22400.0
2007-01-12 11:50:00,108.49,108.67,108.35,108.54,23500.0,89.2847,89.4328,89.1695,89.3258,23500.0
2007-01-12 12:00:00,108.53,108.59,108.33,108.33,42200.0,89.3176,89.367,89.153,89.153,42200.0
2007-01-12 12:10:00,108.34,108.66,108.34,108.58,17000.0,89.1613,89.4246,89.1613,89.3588,17000.0
2007-01-12 12:20:00,108.61,109.11,108.61,109.11,98500.0,89.3835,89.7949,89.3835,89.7949,98500.0
2007-01-12 12:30:00,109.12,109.21,108.94,108.94,53500.0,89.8032,89.8772,89.655,89.655,53500.0
2007-01-12 12:40:00,108.96,109.2,108.92,109.05,36100.0,89.6715,89.869,89.6386,89.7456,36100.0
2007-01-12 12:50:00,109.07,109.09,108.93,109.02,23000.0,89.762,89.7785,89.6468,89.7209,23000.0
2007-01-12 13:00:00,109.03,109.03,108.93,108.94,22000.0,89.7291,89.7291,89.6468,89.655,22000.0
2007-01-12 13:10:00,108.94,108.97,108.92,108.95,15100.0,89.655,89.6797,89.6386,89.6633,15100.0
2007-01-12 13:20:00,108.94,108.95,108.74,108.74,15800.0,89.655,89.6633,89.4904,89.4904,15800.0
2007-01-12 13:30:00,108.75,108.87,108.67,108.81,29700.0,89.4987,89.5974,89.4328,89.548,29700.0
2007-01-12 13:40:00,108.8,108.94,108.7,108.94,24100.0,89.5398,89.655,89.4575,89.655,24100.0
2007-01-12 13:50:00,108.95,109.05,108.92,108.99,15800.0,89.6633,89.7456,89.6386,89.6962,15800.0
2007-01-12 14:00:00,108.99,109.04,108.9,108.98,37600.0,89.6962,89.7373,89.6221,89.688,37600.0
2007-01-12 14:10:00,108.98,108.98,108.84,108.88,30000.0,89.688,89.688,89.5727,89.6057,30000.0
2007-01-12 14:20:00,108.89,109.0,108.83,108.96,27400.0,89.6139,89.7044,89.5645,89.6715,27400.0
2007-01-12 14:30:00,108.94,108.96,108.85,108.85,17600.0,89.655,89.6715,89.581,89.581,17600.0
2007-01-12 14:40:00,108.85,108.95,108.84,108.92,23600.0,89.581,89.6633,89.5727,89.6386,23600.0
2007-01-12 14:50:00,108.9,108.92,108.79,108.81,23000.0,89.6221,89.6386,89.5316,89.548,23000.0
2007-01-12 15:00:00,108.8,108.85,108.78,108.82,35100.0,89.5398,89.581,89.5234,89.5563,35100.0
2007-01-12 15:10:00,108.82,108.89,108.62,108.62,50500.0,89.5563,89.6139,89.3917,89.3917,50500.0
2007-01-12 15:20:00,108.63,108.68,108.53,108.66,29400.0,89.3999,89.4411,89.3176,89.4246,29400.0
2007-01-12 15:30:00,108.67,108.72,108.56,108.65,42300.0,89.4328,89.474,89.3423,89.4164,42300.0
2007-01-12 15:40:00,108.64,108.82,108.64,108.79,36300.0,89.4081,89.5563,89.4081,89.5316,36300.0
2007-01-12 15:50:00,108.78,108.82,108.7,108.81,43400.0,89.5234,89.5563,89.4575,89.548,43400.0
2007-01-16 09:30:00,111.9,112.42,111.21,111.92,401300.0,92.091,92.519,91.5232,92.1075,401300.0
2007-01-16 09:40:00,111.95,112.59,111.7,112.46,181300.0,92.1322,92.6589,91.9265,92.5519,181300.0
2007-01-16 09:50:00,112.45,112.9,112.32,112.33,189500.0,92.5437,92.914,92.4367,92.4449,189500.0
2007-01-16 10:00:00,112.32,112.34,111.78,111.85,116500.0,92.4367,92.4532,91.9923,92.0499,116500.0
2007-01-16 10:10:00,111.87,112.3,111.84,112.3,120100.0,92.0664,92.4202,92.0417,92.4202,120100.0
2007-01-16 10:20:00,112.26,112.35,111.91,112.1,96600.0,92.3873,92.4614,92.0993,92.2556,96600.0
2007-01-16 10:30:00,112.1,112.55,112.09,112.19,107700.0,92.2556,92.626,92.2474,92.3297,107700.0
2007-01-16 10:40:00,112.2,112.25,112.06,112.2,55700.0,92.3379,92.3791,92.2227,92.3379,55700.0
2007-01-16 10:50:00,112.19,112.28,112.15,112.2,71600.0,92.3297,92.4038,92.2968,92.3379,71600.0
2007-01-16 11:00:00,112.18,112.21,111.72,111.81,137300.0,92.3215,92.3462,91.9429,92.017,137300.0
2007-01-16 11:10:00,111.81,111.83,111.18,111.27,105400.0,92.017,92.0334,91.4985,91.5726,105400.0
2007-01-16 11:20:00,111.27,111.36,111.13,111.28,66300.0,91.5726,91.6466,91.4574,91.5808,66300.0
2007-01-16 11:30:00,111.33,111.58,111.25,111.53,56200.0,91.6219,91.8277,91.5561,91.7865,56200.0
2007-01-16 11:40:00,111.53,111.74,111.53,111.71,38200.0,91.7865,91.9594,91.7865,91.9347,38200.0
2007-01-16 11:50:00,111.71,111.81,111.68,111.7,37700.0,91.9347,92.017,91.91,91.9265,37700.0
2007-01-16 12:00:00,111.71,111.75,111.5,111.6,27400.0,91.9347,91.9676,91.7619,91.8442,27400.0
2007-01-16 12:10:00,111.6,111.67,111.55,111.55,20500.0,91.8442,91.9018,91.803,91.803,20500.0
2007-01-16 12:20:00,111.56,111.81,111.55,111.79,20200.0,91.8112,92.017,91.803,92.0005,20200.0
2007-01-16 12:30:00,111.79,111.99,111.79,111.9,47300.0,92.0005,92.1651,92.0005,92.091,47300.0
2007-01-16 12:40:00,111.86,111.95,111.65,111.67,22900.0,92.0581,92.1322,91.8853,91.9018,22900.0
2007-01-16 12:50:00,111.67,111.68,111.18,111.34,74000.0,91.9018,91.91,91.4985,91.6302,74000.0
2007-01-16 13:00:00,111.35,111.66,111.25,111.66,37700.0,91.6384,91.8935,91.5561,91.8935,37700.0
2007-01-16 13:10:00,111.66,111.68,111.51,111.55,27900.0,91.8935,91.91,91.7701,91.803,27900.0
2007-01-16 13:20:00,111.53,111.56,111.27,111.28,32000.0,91.7865,91.8112,91.5726,91.5808,32000.0
2007-01-16 13:30:00,111.28,111.34,111.22,111.31,18300.0,91.5808,91.6302,91.5314,91.6055,18300.0
2007-01-16 13:40:00,111.32,111.5,111.3,111.45,28300.0,91.6137,91.7619,91.5973,91.7207,28300.0
2007-01-16 13:50:00,111.44,111.59,111.37,111.59,55700.0,91.7125,91.8359,91.6549,91.8359,55700.0
2007-01-16 14:00:00,111.59,111.77,111.59,111.7,58300.0,91.8359,91.9841,91.8359,91.9265,58300.0
2007-01-16 14:10:00,111.69,111.78,111.62,111.62,58900.0,91.9182,91.9923,91.8606,91.8606,58900.0
2007-01-16 14:20:00,111.62,111.64,111.51,111.51,60800.0,91.8606,91.8771,91.7701,91.7701,60800.0
2007-01-16 14:30:00,111.51,111.83,111.51,111.64,61000.0,91.7701,92.0334,91.7701,91.8771,61000.0
2007-01-16 14:40:00,111.62,111.62,111.43,111.45,40000.0,91.8606,91.8606,91.7042,91.7207,40000.0
2007-01-16 14:50:00,111.45,111.66,111.42,111.61,38700.0,91.7207,91.8935,91.696,91.8524,38700.0
2007-01-16 15:00:00,111.6,111.76,111.53,111.75,39600.0,91.8442,91.9758,91.7865,91.9676,39600.0
2007-01-16 15:10:00,111.75,111.88,111.52,111.52,77100.0,91.9676,92.0746,91.7783,91.7783,77100.0
2007-01-16 15:20:00,111.53,111.63,111.5,111.56,41200.0,91.7865,91.8688,91.7619,91.8112,41200.0
2007-01-16 15:30:00,111.56,111.64,111.53,111.55,76400.0,91.8112,91.8771,91.7865,91.803,76400.0
2007-01-16 15:40:00,111.55,111.63,111.54,111.56,126500.0,91.803,91.8688,91.7948,91.8112,126500.0
2007-01-16 15:50:00,111.56,111.65,111.44,111.58,155500.0,91.8112,91.8853,91.7125,91.8277,155500.0
2007-01-17 09:30:00,111.12,111.95,111.1,111.72,108900.0,91.4491,92.1322,91.4327,91.9429,108900.0
2007-01-17 09:40:00,111.69,111.8,111.44,111.54,54600.0,91.9182,92.0087,91.7125,91.7948,54600.0
2007-01-17 09:50:00,111.57,111.66,111.31,111.46,45000.0,91.8195,91.8935,91.6055,91.7289,45000.0
2007-01-17 10:00:00,111.54,111.54,111.13,111.26,43200.0,91.7948,91.7948,91.4574,91.5643,43200.0
2007-01-17 10:10:00,111.29,111.54,111.29,111.44,22000.0,91.589,91.7948,91.589,91.7125,22000.0
2007-01-17 10:20:00,111.48,111.63,111.45,111.5,29600.0,91.7454,91.8688,91.7207,91.7619,29600.0
2007-01-17 10:30:00,111.48,111.75,111.38,111.69,41000.0,91.7454,91.9676,91.6631,91.9182,41000.0
2007-01-17 10:40:00,111.67,111.85,111.61,111.66,57500.0,91.9018,92.0499,91.8524,91.8935,57500.0
2007-01-17 10:50:00,111.66,111.68,111.31,111.52,27800.0,91.8935,91.91,91.6055,91.7783,27800.0
2007-01-17 11:00:00,111.52,111.69,111.48,111.69,22600.0,91.7783,91.9182,91.7454,91.9182,22600.0
2007-01-17 11:10:00,111.67,111.71,111.42,111.43,28300.0,91.9018,91.9347,91.696,91.7042,28300.0
2007-01-17 11:20:00,111.45,111.52,111.44,111.49,11600.0,91.7207,91.7783,91.7125,91.7536,11600.0
2007-01-17 11:30:00,111.52,111.75,111.51,111.58,54800.0,91.7783,91.9676,91.7701,91.8277,54800.0
2007-01-17 11:40:00,111.55,111.65,111.3,111.42,48600.0,91.803,91.8853,91.5973,91.696,48600.0
2007-01-17 11:50:00,111.43,111.75,111.42,111.73,40600.0,91.7042,91.9676,91.696,91.9511,40600.0
2007-01-17 12:00:00,111.69,111.88,111.61,111.87,69400.0,91.9182,92.0746,91.8524,92.0664,69400.0
2007-01-17 12:10:00,111.84,111.87,111.68,111.75,31100.0,92.0417,92.0664,91.91,91.9676,31100.0
2007-01-17 12:20:00,111.77,111.78,111.63,111.69,23700.0,91.9841,91.9923,91.8688,91.9182,23700.0
2007-01-17 12:30:00,111.7,111.72,111.37,111.54,48800.0,91.9265,91.9429,91.6549,91.7948,48800.0
2007-01-17 12:40:00,111.54,115.53,111.45,111.5,40500.0,91.7948,95.0785,91.7207,91.7619,40500.0
2007-01-17 12:50:00,111.5,111.63,111.46,111.56,33300.0,91.7619,91.8688,91.7289,91.8112,33300.0
2007-01-17 13:00:00,111.56,111.63,111.46,111.52,31200.0,91.8112,91.8688,91.7289,91.7783,31200.0
2007-01-17 13:10:00,111.49,111.65,111.47,111.58,26600.0,91.7536,91.8853,91.7372,91.8277,26600.0
2007-01-17 13:20:00,111.58,111.58,111.45,111.5,13200.0,91.8277,91.8277,91.7207,91.7619,13200.0
2007-01-17 13:30:00,111.5,111.65,111.48,111.63,41500.0,91.7619,91.8853,91.7454,91.8688,41500.0
2007-01-17 13:40:00,111.6,111.64,111.5,111.6,25400.0,91.8442,91.8771,91.7619,91.8442,25400.0
2007-01-17 13:50:00,111.56,111.63,111.49,111.61,15000.0,91.8112,91.8688,91.7536,91.8524,15000.0
2007-01-17 14:00:00,111.61,111.65,111.35,111.38,40800.0,91.8524,91.8853,91.6384,91.6631,40800.0
2007-01-17 14:10:00,111.39,111.46,111.13,111.23,25600.0,91.6713,91.7289,91.4574,91.5397,25600.0
2007-01-17 14:20:00,111.25,111.27,111.07,111.15,46600.0,91.5561,91.5726,91.408,91.4738,46600.0
2007-01-17 14:30:00,111.15,111.26,111.05,111.2,64600.0,91.4738,91.5643,91.3915,91.515,64600.0
2007-01-17 14:40:00,111.24,111.29,111.17,111.23,33700.0,91.5479,91.589,91.4903,91.5397,33700.0
2007-01-17 14:50:00,111.22,111.41,111.08,111.4,64000.0,91.5314,91.6878,91.4162,91.6796,64000.0
2007-01-17 15:00:00,111.41,111.48,111.16,111.17,63600.0,91.6878,91.7454,91.482,91.4903,63600.0
2007-01-17 15:10:00,111.17,111.56,111.13,111.44,49600.0,91.4903,91.8112,91.4574,91.7125,49600.0
2007-01-17 15:20:00,111.43,111.55,111.31,111.34,57200.0,91.7042,91.803,91.6055,91.6302,57200.0
2007-01-17 15:30:00,111.34,111.5,111.33,111.35,43500.0,91.6302,91.7619,91.6219,91.6384,43500.0
2007-01-17 15:40:00,111.39,111.5,111.16,111.19,58500.0,91.6713,91.7619,91.482,91.5067,58500.0
2007-01-17 15:50:00,111.16,111.35,111.1,111.33,88800.0,91.482,91.6384,91.4327,91.6219,88800.0
2007-01-18 09:30:00,112.83,112.83,111.25,111.28,97600.0,92.8564,92.8564,91.5561,91.5808,97600.0
2007-01-18 09:40:00,111.28,111.49,111.18,111.37,60700.0,91.5808,91.7536,91.4985,91.6549,60700.0
2007-01-18 09:50:00,111.34,111.52,111.25,111.3,51000.0,91.6302,91.7783,91.5561,91.5973,51000.0
2007-01-18 10:00:00,111.31,111.42,111.05,111.15,111600.0,91.6055,91.696,91.3915,91.4738,111600.0
2007-01-18 10:10:00,111.15,111.15,110.62,110.72,107500.0,91.4738,91.4738,91.0376,91.1199,107500.0
2007-01-18 10:20:00,110.7,110.88,110.58,110.58,81400.0,91.1035,91.2516,91.0047,91.0047,81400.0
2007-01-18 10:30:00,110.56,111.03,110.45,110.79,75700.0,90.9883,91.3751,90.8977,91.1775,75700.0
2007-01-18 10:40:00,110.79,111.56,110.74,111.5,101000.0,91.1775,91.8112,91.1364,91.7619,101000.0
2007-01-18 10:50:00,111.54,111.65,111.38,111.43,49700.0,91.7948,91.8853,91.6631,91.7042,49700.0
2007-01-18 11:00:00,111.45,111.57,111.4,111.51,48900.0,91.7207,91.8195,91.6796,91.7701,48900.0
2007-01-18 11:10:00,111.5,111.51,111.29,111.4,35100.0,91.7619,91.7701,91.589,91.6796,35100.0
2007-01-18 11:20:00,111.38,111.39,111.17,111.3,29100.0,91.6631,91.6713,91.4903,91.5973,29100.0
2007-01-18 11:30:00,111.29,111.6,111.29,111.56,35700.0,91.589,91.8442,91.589,91.8112,35700.0
2007-01-18 11:40:00,111.59,111.59,111.43,111.53,21700.0,91.8359,91.8359,91.7042,91.7865,21700.0
2007-01-18 11:50:00,111.53,111.59,111.41,111.48,28100.0,91.7865,91.8359,91.6878,91.7454,28100.0
2007-01-18 12:00:00,111.45,111.6,111.37,111.49,40200.0,91.7207,91.8442,91.6549,91.7536,40200.0
2007-01-18 12:10:00,111.51,111.51,111.27,111.29,14500.0,91.7701,91.7701,91.5726,91.589,14500.0
2007-01-18 12:20:00,111.29,111.44,111.25,111.38,20200.0,91.589,91.7125,91.5561,91.6631,20200.0
2007-01-18 12:30:00,111.38,111.4,111.24,111.33,13200.0,91.6631,91.6796,91.5479,91.6219,13200.0
2007-01-18 12:40:00,111.34,111.6,111.32,111.58,31500.0,91.6302,91.8442,91.6137,91.8277,31500.0
2007-01-18 12:50:00,111.58,111.63,111.47,111.54,31300.0,91.8277,91.8688,91.7372,91.7948,31300.0
2007-01-18 13:00:00,111.57,111.59,111.5,111.51,22000.0,91.8195,91.8359,91.7619,91.7701,22000.0
2007-01-18 13:10:00,111.51,111.52,111.38,111.43,12600.0,91.7701,91.7783,91.6631,91.7042,12600.0
2007-01-18 13:20:00,111.44,111.5,111.41,111.5,21900.0,91.7125,91.7619,91.6878,91.7619,21900.0
2007-01-18 13:30:00,111.5,111.52,111.46,111.5,15600.0,91.7619,91.7783,91.7289,91.7619,15600.0
2007-01-18 13:40:00,111.5,111.63,111.5,111.59,19900.0,91.7619,91.8688,91.7619,91.8359,19900.0
2007-01-18 13:50:00,111.57,111.65,111.45,111.53,24800.0,91.8195,91.8853,91.7207,91.7865,24800.0
2007-01-18 14:00:00,111.51,111.53,111.31,111.46,21100.0,91.7701,91.7865,91.6055,91.7289,21100.0
2007-01-18 14:10:00,111.45,111.49,111.32,111.36,27000.0,91.7207,91.7536,91.6137,91.6466,27000.0
2007-01-18 14:20:00,111.36,111.36,111.05,111.05,22600.0,91.6466,91.6466,91.3915,91.3915,22600.0
2007-01-18 14:30:00,111.05,111.25,110.99,111.1,46000.0,91.3915,91.5561,91.3421,91.4327,46000.0
2007-01-18 14:40:00,111.11,111.42,111.1,111.21,42800.0,91.4409,91.696,91.4327,91.5232,42800.0
2007-01-18 14:50:00,111.23,111.28,111.05,111.24,32400.0,91.5397,91.5808,91.3915,91.5479,32400.0
2007-01-18 15:00:00,111.23,111.38,111.12,111.28,50400.0,91.5397,91.6631,91.4491,91.5808,50400.0
2007-01-18 15:10:00,111.26,111.35,111.03,111.06,62000.0,91.5643,91.6384,91.3751,91.3997,62000.0
2007-01-18 15:20:00,111.06,111.14,110.9,110.94,55600.0,91.3997,91.4656,91.2681,91.301,55600.0
2007-01-18 15:30:00,110.96,111.06,110.88,111.01,49000.0,91.3174,91.3997,91.2516,91.3586,49000.0
2007-01-18 15:40:00,111.01,111.08,110.85,110.97,52800.0,91.3586,91.4162,91.2269,91.3257,52800.0
2007-01-18 15:50:00,110.97,110.97,110.81,110.83,64500.0,91.3257,91.3257,91.194,91.2105,64500.0
2007-01-19 09:30:00,111.25,111.3,110.6,110.6,188400.0,91.5561,91.5973,91.0212,91.0212,188400.0
2007-01-19 09:40:00,110.67,111.11,110.58,111.01,77700.0,91.0788,91.4409,91.0047,91.3586,77700.0
2007-01-19 09:50:00,110.98,111.3,110.96,111.22,55100.0,91.3339,91.5973,91.3174,91.5314,55100.0
2007-01-19 10:00:00,111.21,111.22,110.94,111.15,34600.0,91.5232,91.5314,91.301,91.4738,34600.0
2007-01-19 10:10:00,111.14,111.39,111.08,111.08,42900.0,91.4656,91.6713,91.4162,91.4162,42900.0
2007-01-19 10:20:00,111.08,111.22,110.99,111.14,24600.0,91.4162,91.5314,91.3421,91.4656,24600.0
2007-01-19 10:30:00,111.18,111.32,111.06,111.27,38200.0,91.4985,91.6137,91.3997,91.5726,38200.0
2007-01-19 10:40:00,111.25,111.62,111.2,111.39,70000.0,91.5561,91.8606,91.515,91.6713,70000.0
2007-01-19 10:50:00,111.41,111.56,111.29,111.49,26100.0,91.6878,91.8112,91.589,91.7536,26100.0
2007-01-19 11:00:00,111.51,111.56,111.32,111.37,37900.0,91.7701,91.8112,91.6137,91.6549,37900.0
2007-01-19 11:10:00,111.39,111.49,111.3,111.3,30000.0,91.6713,91.7536,91.5973,91.5973,30000.0
2007-01-19 11:20:00,111.3,111.31,111.12,111.15,22200.0,91.5973,91.6055,91.4491,91.4738,22200.0
2007-01-19 11:30:00,111.15,111.15,110.88,110.91,20200.0,91.4738,91.4738,91.2516,91.2763,20200.0
2007-01-19 11:40:00,110.91,111.06,110.88,110.95,16000.0,91.2763,91.3997,91.2516,91.3092,16000.0
2007-01-19 11:50:00,110.94,111.02,110.87,110.9,26600.0,91.301,91.3668,91.2434,91.2681,26600.0
2007-01-19 12:00:00,110.88,110.98,110.8,110.81,22900.0,91.2516,91.3339,91.1858,91.194,22900.0
2007-01-19 12:10:00,110.81,110.91,110.69,110.78,46000.0,91.194,91.2763,91.0952,91.1693,46000.0
2007-01-19 12:20:00,110.77,110.81,110.54,110.65,33400.0,91.1611,91.194,90.9718,91.0623,33400.0
2007-01-19 12:30:00,110.65,110.7,110.53,110.56,30500.0,91.0623,91.1035,90.9636,90.9883,30500.0
2007-01-19 12:40:00,110.56,110.89,110.54,110.79,23000.0,90.9883,91.2598,90.9718,91.1775,23000.0
2007-01-19 12:50:00,110.82,111.0,110.82,110.89,25700.0,91.2022,91.3504,91.2022,91.2598,25700.0
2007-01-19 13:00:00,110.89,111.09,110.77,111.05,25700.0,91.2598,91.4244,91.1611,91.3915,25700.0
2007-01-19 13:10:00,111.03,111.1,110.96,110.97,17900.0,91.3751,91.4327,91.3174,91.3257,17900.0
2007-01-19 13:20:00,110.97,111.13,110.97,111.05,13100.0,91.3257,91.4574,91.3257,91.3915,13100.0
2007-01-19 13:30:00,111.04,111.11,110.82,110.83,10600.0,91.3833,91.4409,91.2022,91.2105,10600.0
2007-01-19 13:40:00,110.85,110.89,110.79,110.86,9300.0,91.2269,91.2598,91.1775,91.2352,9300.0
2007-01-19 13:50:00,110.89,111.01,110.87,110.97,17800.0,91.2598,91.3586,91.2434,91.3257,17800.0
2007-01-19 14:00:00,110.93,111.03,110.93,110.94,12500.0,91.2928,91.3751,91.2928,91.301,12500.0
2007-01-19 14:10:00,110.95,111.17,110.94,110.98,20400.0,91.3092,91.4903,91.301,91.3339,20400.0
2007-01-19 14:20:00,110.97,111.08,110.9,111.04,17600.0,91.3257,91.4162,91.2681,91.3833,17600.0
2007-01-19 14:30:00,111.0,111.09,110.98,110.98,20800.0,91.3504,91.4244,91.3339,91.3339,20800.0
2007-01-19 14:40:00,110.98,111.12,110.95,110.95,29800.0,91.3339,91.4491,91.3092,91.3092,29800.0
2007-01-19 14:50:00,110.96,111.09,110.78,111.03,37500.0,91.3174,91.4244,91.1693,91.3751,37500.0
2007-01-19 15:00:00,111.04,111.12,110.95,111.03,25800.0,91.3833,91.4491,91.3092,91.3751,25800.0
2007-01-19 15:10:00,111.02,111.02,110.94,111.01,17700.0,91.3668,91.3668,91.301,91.3586,17700.0
2007-01-19 15:20:00,111.01,111.12,110.96,111.05,24700.0,91.3586,91.4491,91.3174,91.3915,24700.0
2007-01-19 15:30:00,111.08,111.08,110.83,110.86,47800.0,91.4162,91.4162,91.2105,91.2352,47800.0
2007-01-19 15:40:00,110.86,111.11,110.86,111.1,37200.0,91.2352,91.4409,91.2352,91.4327,37200.0
2007-01-19 15:50:00,111.09,111.21,110.98,110.99,82700.0,91.4244,91.5232,91.3339,91.3421,82700.0
2007-01-22 09:30:00,110.65,111.12,110.27,110.72,89300.0,91.0623,91.4491,90.7496,91.1199,89300.0
2007-01-22 09:40:00,110.72,110.83,110.65,110.68,33500.0,91.1199,91.2105,91.0623,91.087,33500.0
2007-01-22 09:50:00,110.66,110.67,110.28,110.33,111600.0,91.0706,91.0788,90.7578,90.799,111600.0
2007-01-22 10:00:00,110.34,110.34,110.01,110.12,107200.0,90.8072,90.8072,90.5356,90.6261,107200.0
2007-01-22 10:10:00,110.11,110.13,109.81,109.91,57000.0,90.6179,90.6344,90.371,90.4533,57000.0
2007-01-22 10:20:00,109.88,109.91,109.7,109.74,40200.0,90.4286,90.4533,90.2805,90.3134,40200.0
2007-01-22 10:30:00,109.75,109.75,109.5,109.62,49700.0,90.3216,90.3216,90.1159,90.2147,49700.0
2007-01-22 10:40:00,109.65,109.74,109.45,109.45,51000.0,90.2393,90.3134,90.0748,90.0748,51000.0
2007-01-22 10:50:00,109.45,109.53,109.29,109.33,51600.0,90.0748,90.1406,89.9431,89.976,51600.0
2007-01-22 11:00:00,109.35,109.36,108.86,109.12,91200.0,89.9925,90.0007,89.5892,89.8032,91200.0
2007-01-22 11:10:00,109.12,109.29,108.95,109.08,76900.0,89.8032,89.9431,89.6633,89.7703,76900.0
2007-01-22 11:20:00,109.08,109.15,108.95,108.99,31800.0,89.7703,89.8279,89.6633,89.6962,31800.0
2007-01-22 11:30:00,109.0,109.01,108.9,108.94,49400.0,89.7044,89.7126,89.6221,89.655,49400.0
2007-01-22 11:40:00,108.96,109.11,108.92,109.0,34100.0,89.6715,89.7949,89.6386,89.7044,34100.0
2007-01-22 11:50:00,108.98,109.02,108.73,108.79,43300.0,89.688,89.7209,89.4822,89.5316,43300.0
2007-01-22 12:00:00,108.78,108.82,108.69,108.8,88900.0,89.5234,89.5563,89.4493,89.5398,88900.0
2007-01-22 12:10:00,108.81,108.88,108.64,108.88,87800.0,89.548,89.6057,89.4081,89.6057,87800.0
2007-01-22 12:20:00,108.86,108.87,108.75,108.86,70000.0,89.5892,89.5974,89.4987,89.5892,70000.0
2007-01-22 12:30:00,108.85,109.0,108.78,108.81,24100.0,89.581,89.7044,89.5234,89.548,24100.0
2007-01-22 12:40:00,108.77,108.95,108.75,108.84,12700.0,89.5151,89.6633,89.4987,89.5727,12700.0
2007-01-22 12:50:00,108.84,108.88,108.65,108.73,28300.0,89.5727,89.6057,89.4164,89.4822,28300.0
2007-01-22 13:00:00,108.71,108.89,108.66,108.74,56500.0,89.4658,89.6139,89.4246,89.4904,56500.0
2007-01-22 13:10:00,108.73,109.26,108.73,109.25,23700.0,89.4822,89.9184,89.4822,89.9102,23700.0
2007-01-22 13:20:00,109.22,109.26,109.08,109.15,24900.0,89.8855,89.9184,89.7703,89.8279,24900.0
2007-01-22 13:30:00,109.13,109.17,108.96,108.96,19600.0,89.8114,89.8443,89.6715,89.6715,19600.0
2007-01-22 13:40:00,108.94,109.15,108.93,109.09,19600.0,89.655,89.8279,89.6468,89.7785,19600.0
2007-01-22 13:50:00,109.09,109.26,109.05,109.17,21300.0,89.7785,89.9184,89.7456,89.8443,21300.0
2007-01-22 14:00:00,109.16,109.46,109.11,109.37,24400.0,89.8361,90.083,89.7949,90.0089,24400.0
2007-01-22 14:10:00,109.37,109.37,109.22,109.31,24200.0,90.0089,90.0089,89.8855,89.9595,24200.0
2007-01-22 14:20:00,109.33,109.5,109.33,109.46,37800.0,89.976,90.1159,89.976,90.083,37800.0
2007-01-22 14:30:00,109.46,109.56,109.36,109.42,42300.0,90.083,90.1653,90.0007,90.0501,42300.0
2007-01-22 14:40:00,109.42,109.61,109.37,109.5,34900.0,90.0501,90.2064,90.0089,90.1159,34900.0
2007-01-22 14:50:00,109.5,109.54,109.38,109.45,23800.0,90.1159,90.1488,90.0171,90.0748,23800.0
2007-01-22 15:00:00,109.44,109.66,109.34,109.51,54500.0,90.0665,90.2476,89.9842,90.1241,54500.0
2007-01-22 15:10:00,109.51,109.6,109.27,109.51,61800.0,90.1241,90.1982,89.9266,90.1241,61800.0
2007-01-22 15:20:00,109.5,109.63,109.35,109.58,51500.0,90.1159,90.2229,89.9925,90.1817,51500.0
2007-01-22 15:30:00,109.57,109.84,109.46,109.83,72700.0,90.1735,90.3957,90.083,90.3875,72700.0
2007-01-22 15:40:00,109.83,109.83,109.62,109.62,52800.0,90.3875,90.3875,90.2147,90.2147,52800.0
2007-01-22 15:50:00,109.61,109.81,109.61,109.62,88200.0,90.2064,90.371,90.2064,90.2147,88200.0
2007-01-23 09:30:00,109.62,109.79,108.96,109.02,73700.0,90.2147,90.3546,89.6715,89.7209,73700.0
2007-01-23 09:40:00,109.08,109.29,108.66,109.0,69300.0,89.7703,89.9431,89.4246,89.7044,69300.0
2007-01-23 09:50:00,109.06,110.31,108.98,109.9,88400.0,89.7538,90.7825,89.688,90.4451,88400.0
2007-01-23 10:00:00,109.89,109.97,109.19,109.47,81300.0,90.4369,90.5027,89.8608,90.0912,81300.0
2007-01-23 10:10:00,109.51,110.1,109.51,110.01,88800.0,90.1241,90.6097,90.1241,90.5356,88800.0
2007-01-23 10:20:00,110.08,110.08,109.76,109.9,29000.0,90.5932,90.5932,90.3299,90.4451,29000.0
2007-01-23 10:30:00,109.91,109.96,109.72,109.89,41900.0,90.4533,90.4945,90.297,90.4369,41900.0
2007-01-23 10:40:00,109.89,109.94,109.72,109.85,44500.0,90.4369,90.478,90.297,90.4039,44500.0
2007-01-23 10:50:00,109.86,110.0,109.82,109.91,35400.0,90.4122,90.5274,90.3793,90.4533,35400.0
2007-01-23 11:00:00,109.91,110.08,109.9,109.97,30600.0,90.4533,90.5932,90.4451,90.5027,30600.0
2007-01-23 11:10:00,109.96,110.22,109.91,110.22,53100.0,90.4945,90.7084,90.4533,90.7084,53100.0
2007-01-23 11:20:00,110.21,110.55,110.19,110.54,49700.0,90.7002,90.98,90.6838,90.9718,49700.0
2007-01-23 11:30:00,110.49,110.6,110.32,110.32,60000.0,90.9306,91.0212,90.7907,90.7907,60000.0
2007-01-23 11:40:00,110.32,110.32,110.03,110.03,26300.0,90.7907,90.7907,90.5521,90.5521,26300.0
2007-01-23 11:50:00,110.03,110.1,109.97,110.1,32300.0,90.5521,90.6097,90.5027,90.6097,32300.0
2007-01-23 12:00:00,110.1,110.14,109.98,109.98,20600.0,90.6097,90.6426,90.5109,90.5109,20600.0
2007-01-23 12:10:00,109.97,110.0,109.87,109.88,17700.0,90.5027,90.5274,90.4204,90.4286,17700.0
2007-01-23 12:20:00,109.88,109.88,109.7,109.74,21600.0,90.4286,90.4286,90.2805,90.3134,21600.0
2007-01-23 12:30:00,109.73,109.86,109.66,109.78,19400.0,90.3052,90.4122,90.2476,90.3463,19400.0
2007-01-23 12:40:00,109.78,110.06,109.59,110.03,48800.0,90.3463,90.5768,90.19,90.5521,48800.0
2007-01-23 12:50:00,109.94,110.04,109.85,109.99,34400.0,90.478,90.5603,90.4039,90.5192,34400.0
2007-01-23 13:00:00,109.99,110.13,109.94,110.09,12200.0,90.5192,90.6344,90.478,90.6015,12200.0
2007-01-23 13:10:00,110.08,110.36,110.08,110.23,17400.0,90.5932,90.8237,90.5932,90.7167,17400.0
2007-01-23 13:20:00,110.27,110.51,110.27,110.5,33300.0,90.7496,90.9471,90.7496,90.9389,33300.0
2007-01-23 13:30:00,110.48,110.53,110.42,110.51,27400.0,90.9224,90.9636,90.873,90.9471,27400.0
2007-01-23 13:40:00,110.52,110.55,110.43,110.49,45200.0,90.9553,90.98,90.8813,90.9306,45200.0
2007-01-23 13:50:00,110.49,110.49,110.31,110.35,7900.0,90.9306,90.9306,90.7825,90.8154,7900.0
2007-01-23 14:00:00,110.41,110.45,110.07,110.11,19500.0,90.8648,90.8977,90.585,90.6179,19500.0
2007-01-23 14:10:00,110.1,110.17,109.93,110.1,22000.0,90.6097,90.6673,90.4698,90.6097,22000.0
2007-01-23 14:20:00,110.09,110.19,109.93,109.96,31100.0,90.6015,90.6838,90.4698,90.4945,31100.0
2007-01-23 14:30:00,109.97,109.99,109.62,109.84,46600.0,90.5027,90.5192,90.2147,90.3957,46600.0
2007-01-23 14:40:00,109.82,109.83,109.45,109.6,21300.0,90.3793,90.3875,90.0748,90.1982,21300.0
2007-01-23 14:50:00,109.61,109.61,109.43,109.47,50800.0,90.2064,90.2064,90.0583,90.0912,50800.0
2007-01-23 15:00:00,109.52,109.69,109.4,109.46,47400.0,90.1324,90.2723,90.0336,90.083,47400.0
2007-01-23 15:10:00,109.44,109.44,109.23,109.33,87600.0,90.0665,90.0665,89.8937,89.976,87600.0
2007-01-23 15:20:00,109.34,109.37,109.0,109.19,82500.0,89.9842,90.0089,89.7044,89.8608,82500.0
2007-01-23 15:30:00,109.18,109.29,109.1,109.2,47300.0,89.8526,89.9431,89.7867,89.869,47300.0
2007-01-23 15:40:00,109.21,109.27,108.96,108.99,95600.0,89.8772,89.9266,89.6715,89.6962,95600.0
2007-01-23 15:50:00,109.0,109.18,108.85,109.18,119200.0,89.7044,89.8526,89.581,89.8526,119200.0
2007-01-24 09:30:00,109.29,109.49,109.0,109.31,86600.0,89.9431,90.1077,89.7044,89.9595,86600.0
2007-01-24 09:40:00,109.35,109.73,109.2,109.45,37300.0,89.9925,90.3052,89.869,90.0748,37300.0
2007-01-24 09:50:00,109.44,109.85,109.44,109.75,51800.0,90.0665,90.4039,90.0665,90.3216,51800.0
2007-01-24 10:00:00,109.72,109.75,109.44,109.57,29300.0,90.297,90.3216,90.0665,90.1735,29300.0
2007-01-24 10:10:00,109.53,109.86,109.5,109.84,18700.0,90.1406,90.4122,90.1159,90.3957,18700.0
2007-01-24 10:20:00,109.84,110.09,109.8,110.09,22500.0,90.3957,90.6015,90.3628,90.6015,22500.0
2007-01-24 10:30:00,110.1,110.4,110.06,110.24,32900.0,90.6097,90.8566,90.5768,90.7249,32900.0
2007-01-24 10:40:00,110.22,110.33,110.18,110.24,16100.0,90.7084,90.799,90.6755,90.7249,16100.0
2007-01-24 10:50:00,110.26,110.61,110.22,110.55,29300.0,90.7414,91.0294,90.7084,90.98,29300.0
2007-01-24 11:00:00,110.53,110.72,110.48,110.71,30000.0,90.9636,91.1199,90.9224,91.1117,30000.0
2007-01-24 11:10:00,110.71,110.72,110.5,110.5,27500.0,91.1117,91.1199,90.9389,90.9389,27500.0
2007-01-24 11:20:00,110.5,110.5,110.32,110.37,17400.0,90.9389,90.9389,90.7907,90.8319,17400.0
2007-01-24 11:30:00,110.36,110.51,110.36,110.47,32200.0,90.8237,90.9471,90.8237,90.9142,32200.0
2007-01-24 11:40:00,110.48,110.56,110.47,110.51,19700.0,90.9224,90.9883,90.9142,90.9471,19700.0
2007-01-24 11:50:00,110.52,110.68,110.52,110.63,50000.0,90.9553,91.087,90.9553,91.0459,50000.0
2007-01-24 12:00:00,110.63,110.75,110.58,110.65,57300.0,91.0459,91.1446,91.0047,91.0623,57300.0
2007-01-24 12:10:00,110.69,110.78,110.64,110.68,23200.0,91.0952,91.1693,91.0541,91.087,23200.0
2007-01-24 12:20:00,110.71,110.9,110.71,110.84,24100.0,91.1117,91.2681,91.1117,91.2187,24100.0
2007-01-24 12:30:00,110.84,110.85,110.66,110.67,22800.0,91.2187,91.2269,91.0706,91.0788,22800.0
2007-01-24 12:40:00,110.66,110.66,110.32,110.46,23100.0,91.0706,91.0706,90.7907,90.906,23100.0
2007-01-24 12:50:00,110.5,110.51,110.4,110.45,9400.0,90.9389,90.9471,90.8566,90.8977,9400.0
2007-01-24 13:00:00,110.41,110.44,110.35,110.41,20400.0,90.8648,90.8895,90.8154,90.8648,20400.0
2007-01-24 13:10:00,110.41,110.41,110.3,110.4,32800.0,90.8648,90.8648,90.7743,90.8566,32800.0
2007-01-24 13:20:00,110.4,110.45,110.3,110.39,19100.0,90.8566,90.8977,90.7743,90.8484,19100.0
2007-01-24 13:30:00,110.37,110.49,110.33,110.45,15900.0,90.8319,90.9306,90.799,90.8977,15900.0
2007-01-24 13:40:00,110.46,110.5,110.36,110.38,10300.0,90.906,90.9389,90.8237,90.8401,10300.0
2007-01-24 13:50:00,110.38,110.61,110.36,110.52,17800.0,90.8401,91.0294,90.8237,90.9553,17800.0
2007-01-24 14:00:00,110.53,110.61,110.45,110.46,24100.0,90.9636,91.0294,90.8977,90.906,24100.0
2007-01-24 14:10:00,110.46,110.51,110.43,110.44,12700.0,90.906,90.9471,90.8813,90.8895,12700.0
2007-01-24 14:20:00,110.44,110.54,110.42,110.52,19600.0,90.8895,90.9718,90.873,90.9553,19600.0
2007-01-24 14:30:00,110.55,110.61,110.42,110.6,25400.0,90.98,91.0294,90.873,91.0212,25400.0
2007-01-24 14:40:00,110.6,110.69,110.5,110.52,31000.0,91.0212,91.0952,90.9389,90.9553,31000.0
2007-01-24 14:50:00,110.51,110.62,110.5,110.61,21700.0,90.9471,91.0376,90.9389,91.0294,21700.0
2007-01-24 15:00:00,110.62,110.71,110.59,110.65,21100.0,91.0376,91.1117,91.0129,91.0623,21100.0
2007-01-24 15:10:00,110.65,110.65,110.41,110.48,38700.0,91.0623,91.0623,90.8648,90.9224,38700.0
2007-01-24 15:20:00,110.48,110.53,110.44,110.51,38100.0,90.9224,90.9636,90.8895,90.9471,38100.0
2007-01-24 15:30:00,110.5,110.65,110.43,110.5,59700.0,90.9389,91.0623,90.8813,90.9389,59700.0
2007-01-24 15:40:00,110.5,110.64,110.5,110.58,48900.0,90.9389,91.0541,90.9389,91.0047,48900.0
2007-01-24 15:50:00,110.58,110.63,110.5,110.58,69300.0,91.0047,91.0459,90.9389,91.0047,69300.0
2007-01-25 09:30:00,110.48,110.65,110.31,110.42,53700.0,90.9224,91.0623,90.7825,90.873,53700.0
2007-01-25 09:40:00,110.42,110.67,110.26,110.6,63700.0,90.873,91.0788,90.7414,91.0212,63700.0
2007-01-25 09:50:00,110.57,111.15,110.4,111.02,99700.0,90.9965,91.4738,90.8566,91.3668,99700.0
2007-01-25 10:00:00,110.97,111.07,110.51,110.65,64400.0,91.3257,91.408,90.9471,91.0623,64400.0
2007-01-25 10:10:00,110.63,110.65,110.52,110.64,48300.0,91.0459,91.0623,90.9553,91.0541,48300.0
2007-01-25 10:20:00,110.65,110.65,110.53,110.53,19400.0,91.0623,91.0623,90.9636,90.9636,19400.0
2007-01-25 10:30:00,110.57,110.66,110.47,110.64,40800.0,90.9965,91.0706,90.9142,91.0541,40800.0
2007-01-25 10:40:00,110.6,110.67,110.46,110.5,37200.0,91.0212,91.0788,90.906,90.9389,37200.0
2007-01-25 10:50:00,110.5,110.58,110.43,110.46,36300.0,90.9389,91.0047,90.8813,90.906,36300.0
2007-01-25 11:00:00,110.5,110.65,110.41,110.42,34600.0,90.9389,91.0623,90.8648,90.873,34600.0
2007-01-25 11:10:00,110.44,110.71,110.44,110.6,118600.0,90.8895,91.1117,90.8895,91.0212,118600.0
2007-01-25 11:20:00,110.6,110.62,110.5,110.54,41300.0,91.0212,91.0376,90.9389,90.9718,41300.0
2007-01-25 11:30:00,110.54,110.6,110.42,110.56,53700.0,90.9718,91.0212,90.873,90.9883,53700.0
2007-01-25 11:40:00,110.56,110.67,110.56,110.64,32800.0,90.9883,91.0788,90.9883,91.0541,32800.0
2007-01-25 11:50:00,110.59,110.7,110.51,110.69,51500.0,91.0129,91.1035,90.9471,91.0952,51500.0
2007-01-25 12:00:00,110.66,110.69,110.5,110.59,37100.0,91.0706,91.0952,90.9389,91.0129,37100.0
2007-01-25 12:10:00,110.57,110.67,110.55,110.61,44200.0,90.9965,91.0788,90.98,91.0294,44200.0
2007-01-25 12:20:00,110.58,110.65,110.58,110.64,24600.0,91.0047,91.0623,91.0047,91.0541,24600.0
2007-01-25 12:30:00,110.65,110.74,110.58,110.71,47800.0,91.0623,91.1364,91.0047,91.1117,47800.0
2007-01-25 12:40:00,110.7,110.84,110.7,110.78,22900.0,91.1035,91.2187,91.1035,91.1693,22900.0
2007-01-25 12:50:00,110.78,110.84,110.7,110.8,23300.0,91.1693,91.2187,91.1035,91.1858,23300.0
2007-01-25 13:00:00,110.8,110.91,110.7,110.76,33500.0,91.1858,91.2763,91.1035,91.1529,33500.0
2007-01-25 13:10:00,110.71,110.83,110.67,110.79,29000.0,91.1117,91.2105,91.0788,91.1775,29000.0
2007-01-25 13:20:00,110.79,110.84,110.66,110.79,24600.0,91.1775,91.2187,91.0706,91.1775,24600.0
2007-01-25 13:30:00,110.78,110.78,110.5,110.58,36000.0,91.1693,91.1693,90.9389,91.0047,36000.0
2007-01-25 13:40:00,110.58,110.61,110.5,110.53,59900.0,91.0047,91.0294,90.9389,90.9636,59900.0
2007-01-25 13:50:00,110.52,110.56,110.38,110.41,68500.0,90.9553,90.9883,90.8401,90.8648,68500.0
2007-01-25 14:00:00,110.43,110.48,110.34,110.45,47000.0,90.8813,90.9224,90.8072,90.8977,47000.0
2007-01-25 14:10:00,110.44,110.53,110.42,110.5,38800.0,90.8895,90.9636,90.873,90.9389,38800.0
2007-01-25 14:20:00,110.51,110.55,110.42,110.46,57500.0,90.9471,90.98,90.873,90.906,57500.0
2007-01-25 14:30:00,110.48,110.49,110.28,110.31,43800.0,90.9224,90.9306,90.7578,90.7825,43800.0
2007-01-25 14:40:00,110.29,110.45,110.28,110.45,39800.0,90.7661,90.8977,90.7578,90.8977,39800.0
2007-01-25 14:50:00,110.44,110.56,110.44,110.54,36400.0,90.8895,90.9883,90.8895,90.9718,36400.0
2007-01-25 15:00:00,110.55,110.58,110.39,110.5,64600.0,90.98,91.0047,90.8484,90.9389,64600.0
2007-01-25 15:10:00,110.5,110.68,110.45,110.48,49900.0,90.9389,91.087,90.8977,90.9224,49900.0
2007-01-25 15:20:00,110.48,110.65,110.45,110.47,62300.0,90.9224,91.0623,90.8977,90.9142,62300.0
2007-01-25 15:30:00,110.48,110.66,110.46,110.66,53400.0,90.9224,91.0706,90.906,91.0706,53400.0
2007-01-25 15:40:00,110.66,110.71,110.55,110.65,72700.0,91.0706,91.1117,90.98,91.0623,72700.0
2007-01-25 15:50:00,110.63,110.73,110.54,110.61,96600.0,91.0459,91.1282,90.9718,91.0294,96600.0
2007-01-26 09:30:00,110.45,110.95,110.3,110.39,39500.0,90.8977,91.3092,90.7743,90.8484,39500.0
2007-01-26 09:40:00,110.37,110.37,109.31,109.4,67700.0,90.8319,90.8319,89.9595,90.0336,67700.0
2007-01-26 09:50:00,109.4,110.02,109.4,109.89,61900.0,90.0336,90.5439,90.0336,90.4369,61900.0
2007-01-26 10:00:00,109.88,110.05,109.31,109.5,53100.0,90.4286,90.5685,89.9595,90.1159,53100.0
2007-01-26 10:10:00,109.49,109.64,109.35,109.35,63300.0,90.1077,90.2311,89.9925,89.9925,63300.0
2007-01-26 10:20:00,109.35,109.82,109.31,109.79,57900.0,89.9925,90.3793,89.9595,90.3546,57900.0
2007-01-26 10:30:00,109.82,109.97,109.59,109.94,66700.0,90.3793,90.5027,90.19,90.478,66700.0
2007-01-26 10:40:00,109.94,109.94,109.63,109.65,48100.0,90.478,90.478,90.2229,90.2393,48100.0
2007-01-26 10:50:00,109.63,109.75,109.55,109.6,40000.0,90.2229,90.3216,90.1571,90.1982,40000.0
2007-01-26 11:00:00,109.58,109.62,109.5,109.58,51800.0,90.1817,90.2147,90.1159,90.1817,51800.0
2007-01-26 11:10:00,109.56,109.69,109.43,109.69,36300.0,90.1653,90.2723,90.0583,90.2723,36300.0
2007-01-26 11:20:00,109.69,109.73,109.48,109.61,42600.0,90.2723,90.3052,90.0994,90.2064,42600.0
2007-01-26 11:30:00,109.6,109.61,109.47,109.55,33700.0,90.1982,90.2064,90.0912,90.1571,33700.0
2007-01-26 11:40:00,109.55,109.57,109.46,109.46,28400.0,90.1571,90.1735,90.083,90.083,28400.0
2007-01-26 11:50:00,109.47,109.5,109.38,109.38,47100.0,90.0912,90.1159,90.0171,90.0171,47100.0
2007-01-26 12:00:00,109.37,109.46,109.35,109.36,51600.0,90.0089,90.083,89.9925,90.0007,51600.0
2007-01-26 12:10:00,109.36,109.36,109.28,109.3,53700.0,90.0007,90.0007,89.9348,89.9513,53700.0
2007-01-26 12:20:00,109.31,109.33,109.18,109.28,44800.0,89.9595,89.976,89.8526,89.9348,44800.0
2007-01-26 12:30:00,109.28,109.35,109.26,109.32,38100.0,89.9348,89.9925,89.9184,89.9678,38100.0
2007-01-26 12:40:00,109.3,109.39,109.25,109.29,35300.0,89.9513,90.0254,89.9102,89.9431,35300.0
2007-01-26 12:50:00,109.28,109.29,109.2,109.29,46500.0,89.9348,89.9431,89.869,89.9431,46500.0
2007-01-26 13:00:00,109.26,109.29,109.16,109.16,43100.0,89.9184,89.9431,89.8361,89.8361,43100.0
2007-01-26 13:10:00,109.17,109.2,109.08,109.16,105700.0,89.8443,89.869,89.7703,89.8361,105700.0
2007-01-26 13:20:00,109.14,109.16,109.04,109.04,56400.0,89.8196,89.8361,89.7373,89.7373,56400.0
2007-01-26 13:30:00,109.05,109.12,108.93,109.04,79800.0,89.7456,89.8032,89.6468,89.7373,79800.0
2007-01-26 13:40:00,109.03,109.23,109.03,109.21,31600.0,89.7291,89.8937,89.7291,89.8772,31600.0
2007-01-26 13:50:00,109.25,109.33,109.09,109.3,24900.0,89.9102,89.976,89.7785,89.9513,24900.0
2007-01-26 14:00:00,109.27,109.27,109.15,109.27,27600.0,89.9266,89.9266,89.8279,89.9266,27600.0
2007-01-26 14:10:00,109.27,109.55,109.26,109.37,32500.0,89.9266,90.1571,89.9184,90.0089,32500.0
2007-01-26 14:20:00,109.37,109.62,109.37,109.49,39900.0,90.0089,90.2147,90.0089,90.1077,39900.0
2007-01-26 14:30:00,109.46,109.63,109.39,109.44,33200.0,90.083,90.2229,90.0254,90.0665,33200.0
2007-01-26 14:40:00,109.47,109.59,109.4,109.42,11100.0,90.0912,90.19,90.0336,90.0501,11100.0
2007-01-26 14:50:00,109.4,109.87,109.37,109.85,52500.0,90.0336,90.4204,90.0089,90.4039,52500.0
2007-01-26 15:00:00,109.8,110.0,109.74,109.97,45000.0,90.3628,90.5274,90.3134,90.5027,45000.0
2007-01-26 15:10:00,109.98,110.03,109.76,109.97,38000.0,90.5109,90.5521,90.3299,90.5027,38000.0
2007-01-26 15:20:00,109.95,110.03,109.8,109.8,22100.0,90.4862,90.5521,90.3628,90.3628,22100.0
2007-01-26 15:30:00,109.81,110.05,109.75,110.05,43700.0,90.371,90.5685,90.3216,90.5685,43700.0
2007-01-26 15:40:00,110.02,110.03,109.9,109.9,42400.0,90.5439,90.5521,90.4451,90.4451,42400.0
2007-01-26 15:50:00,109.89,109.99,109.83,109.89,90300.0,90.4369,90.5192,90.3875,90.4369,90300.0
2007-01-29 09:30:00,110.24,110.99,110.1,110.44,70100.0,90.7249,91.3421,90.6097,90.8895,70100.0
2007-01-29 09:40:00,110.47,110.89,110.42,110.89,50400.0,90.9142,91.2598,90.873,91.2598,50400.0
2007-01-29 09:50:00,110.91,111.37,110.81,111.36,69700.0,91.2763,91.6549,91.194,91.6466,69700.0
2007-01-29 10:00:00,111.37,111.58,111.31,111.45,74400.0,91.6549,91.8277,91.6055,91.7207,74400.0
2007-01-29 10:10:00,111.45,111.48,111.18,111.22,44100.0,91.7207,91.7454,91.4985,91.5314,44100.0
2007-01-29 10:20:00,111.24,111.37,110.96,110.96,43600.0,91.5479,91.6549,91.3174,91.3174,43600.0
2007-01-29 10:30:00,110.88,110.92,110.58,110.87,37500.0,91.2516,91.2845,91.0047,91.2434,37500.0
2007-01-29 10:40:00,110.84,111.01,110.74,110.77,34200.0,91.2187,91.3586,91.1364,91.1611,34200.0
2007-01-29 10:50:00,110.73,110.91,110.71,110.73,29500.0,91.1282,91.2763,91.1117,91.1282,29500.0
2007-01-29 11:00:00,110.73,110.73,110.51,110.53,40100.0,91.1282,91.1282,90.9471,90.9636,40100.0
2007-01-29 11:10:00,110.53,110.61,110.52,110.59,28900.0,90.9636,91.0294,90.9553,91.0129,28900.0
2007-01-29 11:20:00,110.59,110.62,110.45,110.53,23600.0,91.0129,91.0376,90.8977,90.9636,23600.0
2007-01-29 11:30:00,110.53,110.6,110.32,110.36,37800.0,90.9636,91.0212,90.7907,90.8237,37800.0
2007-01-29 11:40:00,110.33,110.8,110.3,110.8,32800.0,90.799,91.1858,90.7743,91.1858,32800.0
2007-01-29 11:50:00,110.75,110.95,110.71,110.84,19600.0,91.1446,91.3092,91.1117,91.2187,19600.0
2007-01-29 12:00:00,110.85,110.89,110.68,110.77,22600.0,91.2269,91.2598,91.087,91.1611,22600.0
2007-01-29 12:10:00,110.79,111.07,110.79,110.96,28600.0,91.1775,91.408,91.1775,91.3174,28600.0
2007-01-29 12:20:00,110.95,111.06,110.79,110.84,16900.0,91.3092,91.3997,91.1775,91.2187,16900.0
2007-01-29 12:30:00,110.87,111.08,110.79,111.04,17600.0,91.2434,91.4162,91.1775,91.3833,17600.0
2007-01-29 12:40:00,111.05,111.29,111.05,111.16,15400.0,91.3915,91.589,91.3915,91.482,15400.0
2007-01-29 12:50:00,111.13,111.4,111.12,111.4,36400.0,91.4574,91.6796,91.4491,91.6796,36400.0
2007-01-29 13:00:00,111.39,111.43,111.29,111.34,33500.0,91.6713,91.7042,91.589,91.6302,33500.0
2007-01-29 13:10:00,111.29,111.5,111.14,111.21,100300.0,91.589,91.7619,91.4656,91.5232,100300.0
2007-01-29 13:20:00,111.21,111.32,111.11,111.27,24300.0,91.5232,91.6137,91.4409,91.5726,24300.0
2007-01-29 13:30:00,111.29,111.5,111.2,111.2,28600.0,91.589,91.7619,91.515,91.515,28600.0
2007-01-29 13:40:00,111.18,111.31,110.96,111.26,30400.0,91.4985,91.6055,91.3174,91.5643,30400.0
2007-01-29 13:50:00,111.23,111.36,110.98,111.02,46800.0,91.5397,91.6466,91.3339,91.3668,46800.0
2007-01-29 14:00:00,111.02,111.13,110.9,110.95,53400.0,91.3668,91.4574,91.2681,91.3092,53400.0
2007-01-29 14:10:00,110.93,111.06,110.78,111.0,56600.0,91.2928,91.3997,91.1693,91.3504,56600.0
2007-01-29 14:20:00,110.99,111.3,110.99,111.08,43800.0,91.3421,91.5973,91.3421,91.4162,43800.0
2007-01-29 14:30:00,111.07,111.36,111.07,111.25,31800.0,91.408,91.6466,91.408,91.5561,31800.0
2007-01-29 14:40:00,111.21,111.45,111.2,111.24,30300.0,91.5232,91.7207,91.515,91.5479,30300.0
2007-01-29 14:50:00,111.25,111.27,111.12,111.22,34500.0,91.5561,91.5726,91.4491,91.5314,34500.0
2007-01-29 15:00:00,111.19,111.36,110.98,111.07,39900.0,91.5067,91.6466,91.3339,91.408,39900.0
2007-01-29 15:10:00,111.13,111.15,110.98,110.98,28800.0,91.4574,91.4738,91.3339,91.3339,28800.0
2007-01-29 15:20:00,110.98,111.0,110.81,110.87,43300.0,91.3339,91.3504,91.194,91.2434,43300.0
2007-01-29 15:30:00,110.91,110.96,110.81,110.92,25700.0,91.2763,91.3174,91.194,91.2845,25700.0
2007-01-29 15:40:00,110.92,110.98,110.83,110.87,49100.0,91.2845,91.3339,91.2105,91.2434,49100.0
2007-01-29 15:50:00,110.86,110.96,110.81,110.84,64000.0,91.2352,91.3174,91.194,91.2187,64000.0
2007-01-30 09:30:00,109.62,109.99,109.28,109.61,129400.0,90.2147,90.5192,89.9348,90.2064,129400.0
2007-01-30 09:40:00,109.65,109.96,109.5,109.78,73100.0,90.2393,90.4945,90.1159,90.3463,73100.0
2007-01-30 09:50:00,109.79,110.0,109.7,109.89,69700.0,90.3546,90.5274,90.2805,90.4369,69700.0
2007-01-30 10:00:00,109.9,109.91,109.35,109.52,80900.0,90.4451,90.4533,89.9925,90.1324,80900.0
2007-01-30 10:10:00,109.55,109.55,109.0,109.02,74500.0,90.1571,90.1571,89.7044,89.7209,74500.0
2007-01-30 10:20:00,109.03,109.08,108.86,108.99,119900.0,89.7291,89.7703,89.5892,89.6962,119900.0
2007-01-30 10:30:00,108.99,109.02,108.75,108.94,108400.0,89.6962,89.7209,89.4987,89.655,108400.0
2007-01-30 10:40:00,108.91,109.2,108.76,109.09,61900.0,89.6303,89.869,89.5069,89.7785,61900.0
2007-01-30 10:50:00,109.09,109.79,108.97,109.16,185200.0,89.7785,90.3546,89.6797,89.8361,185200.0
2007-01-30 11:00:00,109.17,109.32,109.04,109.15,59800.0,89.8443,89.9678,89.7373,89.8279,59800.0
2007-01-30 11:10:00,109.19,109.3,109.05,109.15,84900.0,89.8608,89.9513,89.7456,89.8279,84900.0
2007-01-30 11:20:00,109.12,109.4,108.61,108.91,237000.0,89.8032,90.0336,89.3835,89.6303,237000.0
2007-01-30 11:30:00,108.95,109.6,108.9,109.54,93800.0,89.6633,90.1982,89.6221,90.1488,93800.0
2007-01-30 11:40:00,109.53,109.74,109.27,109.28,43700.0,90.1406,90.3134,89.9266,89.9348,43700.0
2007-01-30 11:50:00,109.28,109.4,109.15,109.35,40100.0,89.9348,90.0336,89.8279,89.9925,40100.0
2007-01-30 12:00:00,109.35,109.4,109.27,109.3,49900.0,89.9925,90.0336,89.9266,89.9513,49900.0
2007-01-30 12:10:00,109.3,109.32,109.21,109.25,38800.0,89.9513,89.9678,89.8772,89.9102,38800.0
2007-01-30 12:20:00,109.25,109.48,109.21,109.48,36200.0,89.9102,90.0994,89.8772,90.0994,36200.0
2007-01-30 12:30:00,109.48,109.51,109.42,109.51,18700.0,90.0994,90.1241,90.0501,90.1241,18700.0
2007-01-30 12:40:00,109.51,110.21,109.51,109.7,115700.0,90.1241,90.7002,90.1241,90.2805,115700.0
2007-01-30 12:50:00,109.71,109.76,109.54,109.59,16200.0,90.2887,90.3299,90.1488,90.19,16200.0
2007-01-30 13:00:00,109.59,109.59,109.21,109.23,23700.0,90.19,90.19,89.8772,89.8937,23700.0
2007-01-30 13:10:00,109.22,109.35,109.14,109.2,27200.0,89.8855,89.9925,89.8196,89.869,27200.0
2007-01-30 13:20:00,109.15,109.16,108.9,108.99,41400.0,89.8279,89.8361,89.6221,89.6962,41400.0
2007-01-30 13:30:00,108.99,109.24,108.99,109.1,42700.0,89.6962,89.9019,89.6962,89.7867,42700.0
2007-01-30 13:40:00,109.1,109.22,109.08,109.11,28100.0,89.7867,89.8855,89.7703,89.7949,28100.0
2007-01-30 13:50:00,109.11,109.17,108.94,108.98,19400.0,89.7949,89.8443,89.655,89.688,19400.0
2007-01-30 14:00:00,108.97,109.0,108.79,108.81,31600.0,89.6797,89.7044,89.5316,89.548,31600.0
2007-01-30 14:10:00,108.81,108.96,108.78,108.93,33800.0,89.548,89.6715,89.5234,89.6468,33800.0
2007-01-30 14:20:00,108.94,109.23,108.94,109.11,38500.0,89.655,89.8937,89.655,89.7949,38500.0
2007-01-30 14:30:00,109.1,109.24,109.07,109.18,46800.0,89.7867,89.9019,89.762,89.8526,46800.0
2007-01-30 14:40:00,109.17,109.2,109.11,109.15,16900.0,89.8443,89.869,89.7949,89.8279,16900.0
2007-01-30 14:50:00,109.14,109.32,109.13,109.26,28000.0,89.8196,89.9678,89.8114,89.9184,28000.0
2007-01-30 15:00:00,109.28,109.31,109.17,109.29,37600.0,89.9348,89.9595,89.8443,89.9431,37600.0
2007-01-30 15:10:00,109.27,109.3,109.13,109.14,33400.0,89.9266,89.9513,89.8114,89.8196,33400.0
2007-01-30 15:20:00,109.12,109.17,108.93,108.94,33100.0,89.8032,89.8443,89.6468,89.655,33100.0
2007-01-30 15:30:00,108.94,109.27,108.86,109.23,57800.0,89.655,89.9266,89.5892,89.8937,57800.0
2007-01-30 15:40:00,109.22,109.24,108.99,109.11,64500.0,89.8855,89.9019,89.6962,89.7949,64500.0
2007-01-30 15:50:00,109.13,109.26,109.07,109.19,68300.0,89.8114,89.9184,89.762,89.8608,68300.0
2007-01-31 09:30:00,109.2,109.92,109.08,109.64,49600.0,89.869,90.4616,89.7703,90.2311,49600.0
2007-01-31 09:40:00,109.67,109.84,109.35,109.76,42300.0,90.2558,90.3957,89.9925,90.3299,42300.0
2007-01-31 09:50:00,109.8,109.84,109.59,109.78,20100.0,90.3628,90.3957,90.19,90.3463,20100.0
2007-01-31 10:00:00,109.75,109.82,109.27,109.29,51200.0,90.3216,90.3793,89.9266,89.9431,51200.0
2007-01-31 10:10:00,109.3,109.43,109.13,109.21,33400.0,89.9513,90.0583,89.8114,89.8772,33400.0
2007-01-31 10:20:00,109.19,109.26,109.02,109.06,22200.0,89.8608,89.9184,89.7209,89.7538,22200.0
2007-01-31 10:30:00,109.05,109.44,109.05,109.28,40800.0,89.7456,90.0665,89.7456,89.9348,40800.0
2007-01-31 10:40:00,109.28,109.28,108.99,109.15,82900.0,89.9348,89.9348,89.6962,89.8279,82900.0
2007-01-31 10:50:00,109.16,109.26,109.08,109.14,30000.0,89.8361,89.9184,89.7703,89.8196,30000.0
2007-01-31 11:00:00,109.13,109.31,109.1,109.24,36400.0,89.8114,89.9595,89.7867,89.9019,36400.0
2007-01-31 11:10:00,109.25,109.3,109.18,109.24,22000.0,89.9102,89.9513,89.8526,89.9019,22000.0
2007-01-31 11:20:00,109.25,109.31,109.11,109.12,35600.0,89.9102,89.9595,89.7949,89.8032,35600.0
2007-01-31 11:30:00,109.12,109.17,109.01,109.02,33700.0,89.8032,89.8443,89.7126,89.7209,33700.0
2007-01-31 11:40:00,109.02,109.02,108.71,108.75,90300.0,89.7209,89.7209,89.4658,89.4987,90300.0
2007-01-31 11:50:00,108.75,108.82,108.58,108.62,50400.0,89.4987,89.5563,89.3588,89.3917,50400.0
2007-01-31 12:00:00,108.65,108.75,108.55,108.57,43700.0,89.4164,89.4987,89.3341,89.3505,43700.0
2007-01-31 12:10:00,108.59,108.65,108.5,108.54,36500.0,89.367,89.4164,89.2929,89.3258,36500.0
2007-01-31 12:20:00,108.54,108.63,108.4,108.56,30300.0,89.3258,89.3999,89.2106,89.3423,30300.0
2007-01-31 12:30:00,108.57,108.79,108.57,108.77,35200.0,89.3505,89.5316,89.3505,89.5151,35200.0
2007-01-31 12:40:00,108.79,108.83,108.73,108.74,27100.0,89.5316,89.5645,89.4822,89.4904,27100.0
2007-01-31 12:50:00,108.75,108.98,108.71,108.98,22000.0,89.4987,89.688,89.4658,89.688,22000.0
2007-01-31 13:00:00,108.98,109.04,108.85,108.9,23000.0,89.688,89.7373,89.581,89.6221,23000.0
2007-01-31 13:10:00,108.88,109.02,108.81,108.82,24800.0,89.6057,89.7209,89.548,89.5563,24800.0
2007-01-31 13:20:00,108.82,108.82,108.74,108.78,18000.0,89.5563,89.5563,89.4904,89.5234,18000.0
2007-01-31 13:30:00,108.78,108.9,108.77,108.86,16600.0,89.5234,89.6221,89.5151,89.5892,16600.0
2007-01-31 13:40:00,108.87,108.9,108.78,108.9,35200.0,89.5974,89.6221,89.5234,89.6221,35200.0
2007-01-31 13:50:00,108.86,109.1,108.86,109.05,31800.0,89.5892,89.7867,89.5892,89.7456,31800.0
2007-01-31 14:00:00,109.06,109.31,109.06,109.17,78200.0,89.7538,89.9595,89.7538,89.8443,78200.0
2007-01-31 14:10:00,109.18,109.55,109.04,109.45,107600.0,89.8526,90.1571,89.7373,90.0748,107600.0
2007-01-31 14:20:00,109.44,109.54,109.15,109.4,78800.0,90.0665,90.1488,89.8279,90.0336,78800.0
2007-01-31 14:30:00,109.4,109.82,109.36,109.63,71300.0,90.0336,90.3793,90.0007,90.2229,71300.0
2007-01-31 14:40:00,109.62,110.01,109.6,109.93,70800.0,90.2147,90.5356,90.1982,90.4698,70800.0
2007-01-31 14:50:00,109.94,110.05,109.9,110.01,48100.0,90.478,90.5685,90.4451,90.5356,48100.0
2007-01-31 15:00:00,110.01,110.25,109.93,110.2,53700.0,90.5356,90.7331,90.4698,90.692,53700.0
2007-01-31 15:10:00,110.18,110.24,110.09,110.24,26200.0,90.6755,90.7249,90.6015,90.7249,26200.0
2007-01-31 15:20:00,110.24,110.38,110.16,110.19,45900.0,90.7249,90.8401,90.6591,90.6838,45900.0
2007-01-31 15:30:00,110.18,110.45,110.16,110.23,66500.0,90.6755,90.8977,90.6591,90.7167,66500.0
2007-01-31 15:40:00,110.23,110.4,110.17,110.34,77300.0,90.7167,90.8566,90.6673,90.8072,77300.0
2007-01-31 15:50:00,110.34,110.46,110.32,110.36,129900.0,90.8072,90.906,90.7907,90.8237,129900.0
2007-02-01 09:30:00,110.67,111.05,110.3,110.9,93200.0,91.0788,91.3915,90.7743,91.2681,93200.0
2007-02-01 09:40:00,110.93,111.24,110.45,111.02,57900.0,91.2928,91.5479,90.8977,91.3668,57900.0
2007-02-01 09:50:00,111.03,111.2,110.66,111.13,53100.0,91.3751,91.515,91.0706,91.4574,53100.0
2007-02-01 10:00:00,111.13,111.41,111.06,111.26,59100.0,91.4574,91.6878,91.3997,91.5643,59100.0
2007-02-01 10:10:00,111.27,111.46,111.01,111.35,55500.0,91.5726,91.7289,91.3586,91.6384,55500.0
2007-02-01 10:20:00,111.33,111.43,111.06,111.28,40700.0,91.6219,91.7042,91.3997,91.5808,40700.0
2007-02-01 10:30:00,111.29,111.74,111.29,111.7,83100.0,91.589,91.9594,91.589,91.9265,83100.0
2007-02-01 10:40:00,111.7,111.9,111.7,111.84,54200.0,91.9265,92.091,91.9265,92.0417,54200.0
2007-02-01 10:50:00,111.86,111.86,111.61,111.67,36900.0,92.0581,92.0581,91.8524,91.9018,36900.0
2007-02-01 11:00:00,111.66,111.69,111.26,111.39,61800.0,91.8935,91.9182,91.5643,91.6713,61800.0
2007-02-01 11:10:00,111.38,111.61,111.32,111.6,39200.0,91.6631,91.8524,91.6137,91.8442,39200.0
2007-02-01 11:20:00,111.61,111.75,111.46,111.52,32000.0,91.8524,91.9676,91.7289,91.7783,32000.0
2007-02-01 11:30:00,111.53,111.73,111.47,111.51,24400.0,91.7865,91.9511,91.7372,91.7701,24400.0
2007-02-01 11:40:00,111.51,111.59,111.41,111.54,27900.0,91.7701,91.8359,91.6878,91.7948,27900.0
2007-02-01 11:50:00,111.54,111.54,111.42,111.44,11400.0,91.7948,91.7948,91.696,91.7125,11400.0
2007-02-01 12:00:00,111.44,111.57,111.37,111.45,15700.0,91.7125,91.8195,91.6549,91.7207,15700.0
2007-02-01 12:10:00,111.46,111.52,111.41,111.43,10400.0,91.7289,91.7783,91.6878,91.7042,10400.0
2007-02-01 12:20:00,111.42,111.45,111.36,111.4,9200.0,91.696,91.7207,91.6466,91.6796,9200.0
2007-02-01 12:30:00,111.42,111.53,111.34,111.42,16600.0,91.696,91.7865,91.6302,91.696,16600.0
2007-02-01 12:40:00,111.44,111.52,111.36,111.46,17600.0,91.7125,91.7783,91.6466,91.7289,17600.0
2007-02-01 12:50:00,111.48,111.5,111.37,111.47,10900.0,91.7454,91.7619,91.6549,91.7372,10900.0
2007-02-01 13:00:00,111.48,111.64,111.44,111.46,15000.0,91.7454,91.8771,91.7125,91.7289,15000.0
2007-02-01 13:10:00,111.48,111.62,111.43,111.48,13100.0,91.7454,91.8606,91.7042,91.7454,13100.0
2007-02-01 13:20:00,111.44,111.55,111.4,111.4,14900.0,91.7125,91.803,91.6796,91.6796,14900.0
2007-02-01 13:30:00,111.37,111.48,111.3,111.48,21400.0,91.6549,91.7454,91.5973,91.7454,21400.0
2007-02-01 13:40:00,111.49,111.62,111.47,111.52,33100.0,91.7536,91.8606,91.7372,91.7783,33100.0
2007-02-01 13:50:00,111.48,111.5,111.4,111.46,12100.0,91.7454,91.7619,91.6796,91.7289,12100.0
2007-02-01 14:00:00,111.46,111.57,111.41,111.57,15200.0,91.7289,91.8195,91.6878,91.8195,15200.0
2007-02-01 14:10:00,111.58,111.69,111.43,111.45,32200.0,91.8277,91.9182,91.7042,91.7207,32200.0
2007-02-01 14:20:00,111.46,111.59,111.31,111.5,37600.0,91.7289,91.8359,91.6055,91.7619,37600.0
2007-02-01 14:30:00,111.49,111.57,111.34,111.41,34100.0,91.7536,91.8195,91.6302,91.6878,34100.0
2007-02-01 14:40:00,111.41,111.5,111.4,111.46,21400.0,91.6878,91.7619,91.6796,91.7289,21400.0
2007-02-01 14:50:00,111.47,111.58,111.41,111.52,25700.0,91.7372,91.8277,91.6878,91.7783,25700.0
2007-02-01 15:00:00,111.52,111.77,111.51,111.67,43100.0,91.7783,91.9841,91.7701,91.9018,43100.0
2007-02-01 15:10:00,111.66,111.8,111.62,111.69,27700.0,91.8935,92.0087,91.8606,91.9182,27700.0
2007-02-01 15:20:00,111.68,111.72,111.54,111.6,42600.0,91.91,91.9429,91.7948,91.8442,42600.0
2007-02-01 15:30:00,111.59,111.72,111.59,111.71,34600.0,91.8359,91.9429,91.8359,91.9347,34600.0
2007-02-01 15:40:00,111.71,111.9,111.69,111.89,67200.0,91.9347,92.091,91.9182,92.0828,67200.0
2007-02-01 15:50:00,111.9,111.9,111.74,111.79,86500.0,92.091,92.091,91.9594,92.0005,86500.0
2007-02-02 09:30:00,113.7,113.9,113.0,113.8,210400.0,93.5724,93.737,92.9963,93.6547,210400.0
2007-02-02 09:40:00,113.75,114.85,113.57,114.62,187600.0,93.6136,94.5188,93.4654,94.3295,187600.0
2007-02-02 09:50:00,114.62,114.62,114.11,114.33,154300.0,94.3295,94.3295,93.9098,94.0909,154300.0
2007-02-02 10:00:00,114.34,114.9,114.19,114.67,176200.0,94.0991,94.56,93.9757,94.3707,176200.0
2007-02-02 10:10:00,114.65,114.85,114.61,114.72,108500.0,94.3542,94.5188,94.3213,94.4118,108500.0
2007-02-02 10:20:00,114.71,114.77,114.61,114.65,61700.0,94.4036,94.453,94.3213,94.3542,61700.0
2007-02-02 10:30:00,114.64,114.65,114.43,114.45,91500.0,94.346,94.3542,94.1732,94.1896,91500.0
2007-02-02 10:40:00,114.45,114.47,114.27,114.3,66700.0,94.1896,94.2061,94.0415,94.0662,66700.0
2007-02-02 10:50:00,114.3,114.58,114.29,114.39,63600.0,94.0662,94.2966,94.058,94.1403,63600.0
2007-02-02 11:00:00,114.41,114.42,114.27,114.29,34900.0,94.1567,94.1649,94.0415,94.058,34900.0
2007-02-02 11:10:00,114.31,114.36,114.22,114.27,33400.0,94.0744,94.1156,94.0004,94.0415,33400.0
2007-02-02 11:20:00,114.26,114.27,113.96,114.1,56400.0,94.0333,94.0415,93.7864,93.9016,56400.0
2007-02-02 11:30:00,114.09,114.12,114.02,114.08,25300.0,93.8934,93.9181,93.8358,93.8851,25300.0
2007-02-02 11:40:00,114.07,114.39,114.0,114.36,49500.0,93.8769,94.1403,93.8193,94.1156,49500.0
2007-02-02 11:50:00,114.36,114.83,114.34,114.82,82400.0,94.1156,94.5024,94.0991,94.4941,82400.0
2007-02-02 12:00:00,114.81,114.83,114.71,114.78,53900.0,94.4859,94.5024,94.4036,94.4612,53900.0
2007-02-02 12:10:00,114.79,114.93,114.5,114.82,142100.0,94.4694,94.5847,94.2308,94.4941,142100.0
2007-02-02 12:20:00,114.82,114.96,114.81,114.81,80700.0,94.4941,94.6094,94.4859,94.4859,80700.0
2007-02-02 12:30:00,114.82,114.86,114.63,114.76,70100.0,94.4941,94.5271,94.3378,94.4448,70100.0
2007-02-02 12:40:00,114.77,114.85,114.74,114.79,37300.0,94.453,94.5188,94.4283,94.4694,37300.0
2007-02-02 12:50:00,114.8,115.0,114.74,115.0,65700.0,94.4777,94.6423,94.4283,94.6423,65700.0
2007-02-02 13:00:00,114.96,115.18,114.96,115.18,62200.0,94.6094,94.7904,94.6094,94.7904,62200.0
2007-02-02 13:10:00,115.18,115.31,115.15,115.31,48600.0,94.7904,94.8974,94.7657,94.8974,48600.0
2007-02-02 13:20:00,115.31,115.36,115.16,115.18,72400.0,94.8974,94.9385,94.7739,94.7904,72400.0
2007-02-02 13:30:00,115.18,115.24,115.06,115.19,22600.0,94.7904,94.8398,94.6917,94.7986,22600.0
2007-02-02 13:40:00,115.19,115.25,115.03,115.09,44400.0,94.7986,94.848,94.667,94.7163,44400.0
2007-02-02 13:50:00,115.09,115.13,114.82,114.83,48700.0,94.7163,94.7493,94.4941,94.5024,48700.0
2007-02-02 14:00:00,114.86,114.97,114.82,114.93,32600.0,94.5271,94.6176,94.4941,94.5847,32600.0
2007-02-02 14:10:00,114.92,114.92,114.75,114.8,51200.0,94.5764,94.5764,94.4365,94.4777,51200.0
2007-02-02 14:20:00,114.79,114.81,114.63,114.66,51800.0,94.4694,94.4859,94.3378,94.3625,51800.0
2007-02-02 14:30:00,114.67,114.94,114.66,114.94,41300.0,94.3707,94.5929,94.3625,94.5929,41300.0
2007-02-02 14:40:00,114.95,115.02,114.88,115.0,40500.0,94.6011,94.6587,94.5435,94.6423,40500.0
2007-02-02 14:50:00,114.99,114.99,114.7,114.78,36600.0,94.634,94.634,94.3954,94.4612,36600.0
2007-02-02 15:00:00,114.79,114.88,114.75,114.87,31200.0,94.4694,94.5435,94.4365,94.5353,31200.0
2007-02-02 15:10:00,114.87,115.05,114.85,115.05,57000.0,94.5353,94.6834,94.5188,94.6834,57000.0
2007-02-02 15:20:00,115.05,115.06,114.98,115.0,66600.0,94.6834,94.6917,94.6258,94.6423,66600.0
2007-02-02 15:30:00,114.99,115.25,114.99,115.18,119000.0,94.634,94.848,94.634,94.7904,119000.0
2007-02-02 15:40:00,115.18,115.19,115.09,115.12,101500.0,94.7904,94.7986,94.7163,94.741,101500.0
2007-02-02 15:50:00,115.12,115.12,114.89,115.04,148100.0,94.741,94.741,94.5517,94.6752,148100.0
2007-02-05 09:30:00,114.4,114.9,114.05,114.36,72500.0,94.1485,94.56,93.8604,94.1156,72500.0
2007-02-05 09:40:00,114.31,114.66,114.05,114.56,61000.0,94.0744,94.3625,93.8604,94.2802,61000.0
2007-02-05 09:50:00,114.55,114.57,114.17,114.36,75000.0,94.2719,94.2884,93.9592,94.1156,75000.0
2007-02-05 10:00:00,114.36,114.55,114.21,114.42,60500.0,94.1156,94.2719,93.9921,94.1649,60500.0
2007-02-05 10:10:00,114.4,114.41,114.07,114.07,100900.0,94.1485,94.1567,93.8769,93.8769,100900.0
2007-02-05 10:20:00,114.05,114.41,114.02,114.24,37200.0,93.8604,94.1567,93.8358,94.0168,37200.0
2007-02-05 10:30:00,114.21,114.29,113.91,114.0,45300.0,93.9921,94.058,93.7452,93.8193,45300.0
2007-02-05 10:40:00,114.0,114.04,113.74,114.01,26100.0,93.8193,93.8522,93.6053,93.8275,26100.0
2007-02-05 10:50:00,113.98,113.98,113.85,113.85,14900.0,93.8028,93.8028,93.6959,93.6959,14900.0
2007-02-05 11:00:00,113.85,113.94,113.77,113.89,36200.0,93.6959,93.7699,93.63,93.7288,36200.0
2007-02-05 11:10:00,113.86,113.95,113.75,113.76,31500.0,93.7041,93.7781,93.6136,93.6218,31500.0
2007-02-05 11:20:00,113.76,114.25,113.7,114.15,41300.0,93.6218,94.025,93.5724,93.9427,41300.0
2007-02-05 11:30:00,114.17,114.28,113.85,114.1,39100.0,93.9592,94.0497,93.6959,93.9016,39100.0
2007-02-05 11:40:00,114.11,114.19,114.05,114.15,18100.0,93.9098,93.9757,93.8604,93.9427,18100.0
2007-02-05 11:50:00,114.15,114.26,114.07,114.07,19100.0,93.9427,94.0333,93.8769,93.8769,19100.0
2007-02-05 12:00:00,114.08,114.08,113.74,113.77,31100.0,93.8851,93.8851,93.6053,93.63,31100.0
2007-02-05 12:10:00,113.79,113.82,113.77,113.78,11100.0,93.6465,93.6712,93.63,93.6382,11100.0
2007-02-05 12:20:00,113.79,113.91,113.72,113.91,40900.0,93.6465,93.7452,93.5889,93.7452,40900.0
2007-02-05 12:30:00,113.91,113.95,113.84,113.85,20600.0,93.7452,93.7781,93.6876,93.6959,20600.0
2007-02-05 12:40:00,113.85,113.88,113.74,113.75,14900.0,93.6959,93.7205,93.6053,93.6136,14900.0
2007-02-05 12:50:00,113.76,113.86,113.74,113.86,13300.0,93.6218,93.7041,93.6053,93.7041,13300.0
2007-02-05 13:00:00,113.88,113.94,113.78,113.81,19500.0,93.7205,93.7699,93.6382,93.6629,19500.0
2007-02-05 13:10:00,113.83,113.85,113.78,113.79,15000.0,93.6794,93.6959,93.6382,93.6465,15000.0
2007-02-05 13:20:00,113.79,113.79,113.65,113.66,32000.0,93.6465,93.6465,93.5313,93.5395,32000.0
2007-02-05 13:30:00,113.66,113.91,113.66,113.9,30900.0,93.5395,93.7452,93.5395,93.737,30900.0
2007-02-05 13:40:00,113.88,113.89,113.73,113.83,19500.0,93.7205,93.7288,93.5971,93.6794,19500.0
2007-02-05 13:50:00,113.84,113.89,113.69,113.74,26100.0,93.6876,93.7288,93.5642,93.6053,26100.0
2007-02-05 14:00:00,113.74,113.79,113.72,113.72,23000.0,93.6053,93.6465,93.5889,93.5889,23000.0
2007-02-05 14:10:00,113.73,113.73,113.56,113.67,30800.0,93.5971,93.5971,93.4572,93.5477,30800.0
2007-02-05 14:20:00,113.67,113.93,113.64,113.89,33900.0,93.5477,93.7617,93.523,93.7288,33900.0
2007-02-05 14:30:00,113.94,113.98,113.81,113.95,26900.0,93.7699,93.8028,93.6629,93.7781,26900.0
2007-02-05 14:40:00,113.96,113.97,113.81,113.84,17200.0,93.7864,93.7946,93.6629,93.6876,17200.0
2007-02-05 14:50:00,113.82,113.85,113.73,113.8,19400.0,93.6712,93.6959,93.5971,93.6547,19400.0
2007-02-05 15:00:00,113.78,113.78,113.64,113.66,23900.0,93.6382,93.6382,93.523,93.5395,23900.0
2007-02-05 15:10:00,113.67,113.93,113.67,113.84,34000.0,93.5477,93.7617,93.5477,93.6876,34000.0
2007-02-05 15:20:00,113.86,113.89,113.81,113.87,30500.0,93.7041,93.7288,93.6629,93.7123,30500.0
2007-02-05 15:30:00,113.84,113.85,113.78,113.85,48000.0,93.6876,93.6959,93.6382,93.6959,48000.0
2007-02-05 15:40:00,113.84,113.88,113.76,113.85,61600.0,93.6876,93.7205,93.6218,93.6959,61600.0
2007-02-05 15:50:00,113.85,113.85,113.73,113.8,62100.0,93.6959,93.6959,93.5971,93.6547,62100.0
2007-02-06 09:30:00,114.24,114.88,114.02,114.53,98000.0,94.0168,94.5435,93.8358,94.2555,98000.0
2007-02-06 09:40:00,114.52,114.75,114.3,114.5,58400.0,94.2472,94.4365,94.0662,94.2308,58400.0
2007-02-06 09:50:00,114.5,114.5,114.21,114.22,73400.0,94.2308,94.2308,93.9921,94.0004,73400.0
2007-02-06 10:00:00,114.22,114.32,114.0,114.01,49500.0,94.0004,94.0826,93.8193,93.8275,49500.0
2007-02-06 10:10:00,114.0,114.11,113.76,113.9,98400.0,93.8193,93.9098,93.6218,93.737,98400.0
2007-02-06 10:20:00,113.86,114.17,113.77,113.82,36900.0,93.7041,93.9592,93.63,93.6712,36900.0
2007-02-06 10:30:00,113.81,113.84,113.61,113.72,26800.0,93.6629,93.6876,93.4983,93.5889,26800.0
2007-02-06 10:40:00,113.71,113.72,113.33,113.54,35100.0,93.5806,93.5889,93.2679,93.4407,35100.0
2007-02-06 10:50:00,113.58,113.58,113.36,113.42,36700.0,93.4736,93.4736,93.2926,93.342,36700.0
2007-02-06 11:00:00,113.43,113.65,113.34,113.58,34700.0,93.3502,93.5313,93.2761,93.4736,34700.0
2007-02-06 11:10:00,113.59,113.6,113.55,113.58,21800.0,93.4819,93.4901,93.449,93.4736,21800.0
2007-02-06 11:20:00,113.59,114.35,113.57,114.25,87200.0,93.4819,94.1073,93.4654,94.025,87200.0
2007-02-06 11:30:00,114.26,114.37,114.06,114.23,38100.0,94.0333,94.1238,93.8687,94.0086,38100.0
2007-02-06 11:40:00,114.23,114.67,114.23,114.37,64200.0,94.0086,94.3707,94.0086,94.1238,64200.0
2007-02-06 11:50:00,114.35,114.49,114.03,114.07,31900.0,94.1073,94.2226,93.844,93.8769,31900.0
2007-02-06 12:00:00,114.03,114.2,113.82,113.98,44700.0,93.844,93.9839,93.6712,93.8028,44700.0
2007-02-06 12:10:00,113.97,113.98,113.68,113.81,34000.0,93.7946,93.8028,93.5559,93.6629,34000.0
2007-02-06 12:20:00,113.83,114.06,113.83,114.0,18400.0,93.6794,93.8687,93.6794,93.8193,18400.0
2007-02-06 12:30:00,114.0,114.0,113.67,113.72,19000.0,93.8193,93.8193,93.5477,93.5889,19000.0
2007-02-06 12:40:00,113.73,113.92,113.71,113.83,20600.0,93.5971,93.7535,93.5806,93.6794,20600.0
2007-02-06 12:50:00,113.83,113.94,113.76,113.77,12200.0,93.6794,93.7699,93.6218,93.63,12200.0
2007-02-06 13:00:00,113.79,113.93,113.79,113.89,20200.0,93.6465,93.7617,93.6465,93.7288,20200.0
2007-02-06 13:10:00,113.9,114.08,113.89,114.0,39600.0,93.737,93.8851,93.7288,93.8193,39600.0
2007-02-06 13:20:00,113.98,113.98,113.75,113.81,11400.0,93.8028,93.8028,93.6136,93.6629,11400.0
2007-02-06 13:30:00,113.82,113.99,113.8,113.96,31300.0,93.6712,93.8111,93.6547,93.7864,31300.0
2007-02-06 13:40:00,113.98,114.02,113.94,113.97,17400.0,93.8028,93.8358,93.7699,93.7946,17400.0
2007-02-06 13:50:00,113.97,113.97,113.89,113.91,14100.0,93.7946,93.7946,93.7288,93.7452,14100.0
2007-02-06 14:00:00,113.94,114.02,113.8,114.0,48400.0,93.7699,93.8358,93.6547,93.8193,48400.0
2007-02-06 14:10:00,114.0,114.18,113.95,114.03,39600.0,93.8193,93.9674,93.7781,93.844,39600.0
2007-02-06 14:20:00,114.04,114.6,113.98,114.36,66200.0,93.8522,94.3131,93.8028,94.1156,66200.0
2007-02-06 14:30:00,114.34,114.36,114.0,114.06,14600.0,94.0991,94.1156,93.8193,93.8687,14600.0
2007-02-06 14:40:00,114.08,114.74,114.08,114.57,124500.0,93.8851,94.4283,93.8851,94.2884,124500.0
2007-02-06 14:50:00,114.57,114.73,114.52,114.64,53600.0,94.2884,94.4201,94.2472,94.346,53600.0
2007-02-06 15:00:00,114.64,114.86,114.55,114.72,65500.0,94.346,94.5271,94.2719,94.4118,65500.0
2007-02-06 15:10:00,114.72,114.98,114.72,114.97,81600.0,94.4118,94.6258,94.4118,94.6176,81600.0
2007-02-06 15:20:00,114.97,115.1,114.87,115.02,90500.0,94.6176,94.7246,94.5353,94.6587,90500.0
2007-02-06 15:30:00,115.0,115.07,114.94,115.04,61200.0,94.6423,94.6999,94.5929,94.6752,61200.0
2007-02-06 15:40:00,115.04,115.08,114.9,114.9,47400.0,94.6752,94.7081,94.56,94.56,47400.0
2007-02-06 15:50:00,114.91,115.01,114.89,114.98,73800.0,94.5682,94.6505,94.5517,94.6258,73800.0
2007-02-07 09:30:00,115.0,115.28,114.7,114.8,87200.0,94.6423,94.8727,94.3954,94.4777,87200.0
2007-02-07 09:40:00,114.8,115.15,114.38,115.08,95900.0,94.4777,94.7657,94.132,94.7081,95900.0
2007-02-07 09:50:00,115.02,115.09,114.86,114.95,63900.0,94.6587,94.7163,94.5271,94.6011,63900.0
2007-02-07 10:00:00,114.94,114.94,114.48,114.56,34200.0,94.5929,94.5929,94.2143,94.2802,34200.0
2007-02-07 10:10:00,114.58,114.64,114.51,114.64,36200.0,94.2966,94.346,94.239,94.346,36200.0
2007-02-07 10:20:00,114.65,114.88,114.54,114.59,34700.0,94.3542,94.5435,94.2637,94.3049,34700.0
2007-02-07 10:30:00,114.61,114.88,114.53,114.88,41500.0,94.3213,94.5435,94.2555,94.5435,41500.0
2007-02-07 10:40:00,114.88,115.1,114.77,114.95,58700.0,94.5435,94.7246,94.453,94.6011,58700.0
2007-02-07 10:50:00,114.95,114.95,114.52,114.58,27500.0,94.6011,94.6011,94.2472,94.2966,27500.0
2007-02-07 11:00:00,114.57,114.75,114.52,114.63,44800.0,94.2884,94.4365,94.2472,94.3378,44800.0
2007-02-07 11:10:00,114.65,114.66,114.5,114.58,52500.0,94.3542,94.3625,94.2308,94.2966,52500.0
2007-02-07 11:20:00,114.6,114.75,114.59,114.66,19400.0,94.3131,94.4365,94.3049,94.3625,19400.0
2007-02-07 11:30:00,114.65,114.77,114.61,114.61,31800.0,94.3542,94.453,94.3213,94.3213,31800.0
2007-02-07 11:40:00,114.65,114.85,114.65,114.78,39700.0,94.3542,94.5188,94.3542,94.4612,39700.0
2007-02-07 11:50:00,114.77,115.05,114.77,114.94,35500.0,94.453,94.6834,94.453,94.5929,35500.0
2007-02-07 12:00:00,114.93,114.94,114.76,114.77,44400.0,94.5847,94.5929,94.4448,94.453,44400.0
2007-02-07 12:10:00,114.77,114.91,114.75,114.8,34000.0,94.453,94.5682,94.4365,94.4777,34000.0
2007-02-07 12:20:00,114.76,114.9,114.76,114.82,18400.0,94.4448,94.56,94.4448,94.4941,18400.0
2007-02-07 12:30:00,114.82,114.85,114.8,114.82,9500.0,94.4941,94.5188,94.4777,94.4941,9500.0
2007-02-07 12:40:00,114.82,114.87,114.81,114.83,14600.0,94.4941,94.5353,94.4859,94.5024,14600.0
2007-02-07 12:50:00,114.83,114.93,114.82,114.84,30900.0,94.5024,94.5847,94.4941,94.5106,30900.0
2007-02-07 13:00:00,114.85,114.93,114.84,114.91,22700.0,94.5188,94.5847,94.5106,94.5682,22700.0
2007-02-07 13:10:00,114.91,115.04,114.87,115.0,22300.0,94.5682,94.6752,94.5353,94.6423,22300.0
2007-02-07 13:20:00,115.04,115.19,115.0,115.18,29100.0,94.6752,94.7986,94.6423,94.7904,29100.0
2007-02-07 13:30:00,115.19,115.21,115.13,115.17,27500.0,94.7986,94.8151,94.7493,94.7822,27500.0
2007-02-07 13:40:00,115.17,115.51,115.16,115.51,90500.0,94.7822,95.062,94.7739,95.062,90500.0
2007-02-07 13:50:00,115.51,115.64,115.5,115.6,61900.0,95.062,95.169,95.0538,95.1361,61900.0
2007-02-07 14:00:00,115.59,115.59,115.5,115.51,76900.0,95.1278,95.1278,95.0538,95.062,76900.0
2007-02-07 14:10:00,115.51,115.68,115.45,115.65,53600.0,95.062,95.2019,95.0126,95.1772,53600.0
2007-02-07 14:20:00,115.65,115.68,115.51,115.62,31000.0,95.1772,95.2019,95.062,95.1525,31000.0
2007-02-07 14:30:00,115.62,115.66,115.49,115.52,36700.0,95.1525,95.1854,95.0455,95.0702,36700.0
2007-02-07 14:40:00,115.52,115.59,115.49,115.5,37500.0,95.0702,95.1278,95.0455,95.0538,37500.0
2007-02-07 14:50:00,115.5,115.53,115.49,115.53,45000.0,95.0538,95.0785,95.0455,95.0785,45000.0
2007-02-07 15:00:00,115.53,115.54,115.33,115.34,50200.0,95.0785,95.0867,94.9139,94.9221,50200.0
2007-02-07 15:10:00,115.35,115.41,115.29,115.31,23900.0,94.9303,94.9797,94.8809,94.8974,23900.0
2007-02-07 15:20:00,115.3,115.39,115.24,115.24,30400.0,94.8892,94.9632,94.8398,94.8398,30400.0
2007-02-07 15:30:00,115.24,115.38,115.2,115.27,34200.0,94.8398,94.955,94.8069,94.8645,34200.0
2007-02-07 15:40:00,115.26,115.27,115.17,115.17,48600.0,94.8562,94.8645,94.7822,94.7822,48600.0
2007-02-07 15:50:00,115.17,115.2,115.13,115.15,84300.0,94.7822,94.8069,94.7493,94.7657,84300.0
2007-02-09 09:30:00,114.2,114.39,113.92,114.02,32800.0,93.9839,94.1403,93.7535,93.8358,32800.0
2007-02-09 09:40:00,114.01,114.28,113.96,114.0,21000.0,93.8275,94.0497,93.7864,93.8193,21000.0
2007-02-09 09:50:00,113.99,114.13,113.97,113.97,15800.0,93.8111,93.9263,93.7946,93.7946,15800.0
2007-02-09 10:00:00,113.98,114.1,113.91,114.0,25700.0,93.8028,93.9016,93.7452,93.8193,25700.0
2007-02-09 10:10:00,114.01,114.08,113.9,113.93,20600.0,93.8275,93.8851,93.737,93.7617,20600.0
2007-02-09 10:20:00,113.95,114.04,113.75,113.85,25700.0,93.7781,93.8522,93.6136,93.6959,25700.0
2007-02-09 10:30:00,113.87,113.93,113.67,113.78,27100.0,93.7123,93.7617,93.5477,93.6382,27100.0
2007-02-09 10:40:00,113.78,113.9,113.69,113.9,13700.0,93.6382,93.737,93.5642,93.737,13700.0
2007-02-09 10:50:00,113.89,113.9,113.8,113.83,7400.0,93.7288,93.737,93.6547,93.6794,7400.0
2007-02-09 11:00:00,113.85,114.03,113.81,114.0,13800.0,93.6959,93.844,93.6629,93.8193,13800.0
2007-02-09 11:10:00,114.0,114.1,113.92,113.98,12500.0,93.8193,93.9016,93.7535,93.8028,12500.0
2007-02-09 11:20:00,113.99,114.11,113.9,113.96,10900.0,93.8111,93.9098,93.737,93.7864,10900.0
2007-02-09 11:30:00,113.95,114.1,113.94,114.07,16400.0,93.7781,93.9016,93.7699,93.8769,16400.0
2007-02-09 11:40:00,114.05,114.1,113.97,114.01,8600.0,93.8604,93.9016,93.7946,93.8275,8600.0
2007-02-09 11:50:00,113.99,114.12,113.96,114.03,7800.0,93.8111,93.9181,93.7864,93.844,7800.0
2007-02-09 12:00:00,114.05,114.08,114.01,114.03,4900.0,93.8604,93.8851,93.8275,93.844,4900.0
2007-02-09 12:10:00,114.01,114.03,113.88,113.94,20000.0,93.8275,93.844,93.7205,93.7699,20000.0
2007-02-09 12:20:00,113.95,114.0,113.88,113.95,10000.0,93.7781,93.8193,93.7205,93.7781,10000.0
2007-02-09 12:30:00,113.95,113.98,113.86,113.96,27900.0,93.7781,93.8028,93.7041,93.7864,27900.0
2007-02-09 12:40:00,113.95,113.97,113.88,113.95,18000.0,93.7781,93.7946,93.7205,93.7781,18000.0
2007-02-09 12:50:00,113.94,113.95,113.8,113.81,45700.0,93.7699,93.7781,93.6547,93.6629,45700.0
2007-02-09 13:00:00,113.8,113.89,113.73,113.87,45400.0,93.6547,93.7288,93.5971,93.7123,45400.0
2007-02-09 13:10:00,113.87,113.87,113.72,113.77,32100.0,93.7123,93.7123,93.5889,93.63,32100.0
2007-02-09 13:20:00,113.77,113.9,113.77,113.82,15100.0,93.63,93.737,93.63,93.6712,15100.0
2007-02-09 13:30:00,113.77,113.78,113.57,113.62,45000.0,93.63,93.6382,93.4654,93.5066,45000.0
2007-02-09 13:40:00,113.63,113.67,113.43,113.45,39400.0,93.5148,93.5477,93.3502,93.3667,39400.0
2007-02-09 13:50:00,113.43,113.66,113.35,113.6,21100.0,93.3502,93.5395,93.2844,93.4901,21100.0
2007-02-09 14:00:00,113.6,113.63,113.39,113.45,34100.0,93.4901,93.5148,93.3173,93.3667,34100.0
2007-02-09 14:10:00,113.45,113.49,113.26,113.3,52000.0,93.3667,93.3996,93.2103,93.2432,52000.0
2007-02-09 14:20:00,113.31,113.33,113.14,113.23,54700.0,93.2514,93.2679,93.1115,93.1856,54700.0
2007-02-09 14:30:00,113.22,113.25,113.06,113.17,53700.0,93.1774,93.2021,93.0457,93.1362,53700.0
2007-02-09 14:40:00,113.18,113.24,113.06,113.2,31900.0,93.1445,93.1938,93.0457,93.1609,31900.0
2007-02-09 14:50:00,113.21,113.26,113.08,113.19,25200.0,93.1691,93.2103,93.0622,93.1527,25200.0
2007-02-09 15:00:00,113.25,113.36,113.23,113.3,30300.0,93.2021,93.2926,93.1856,93.2432,30300.0
2007-02-09 15:10:00,113.32,113.47,113.3,113.35,22100.0,93.2597,93.3831,93.2432,93.2844,22100.0
2007-02-09 15:20:00,113.32,113.39,113.22,113.33,29800.0,93.2597,93.3173,93.1774,93.2679,29800.0
2007-02-09 15:30:00,113.38,113.42,113.28,113.37,30200.0,93.3091,93.342,93.2268,93.3008,30200.0
2007-02-09 15:40:00,113.36,113.38,113.3,113.34,32800.0,93.2926,93.3091,93.2432,93.2761,32800.0
2007-02-09 15:50:00,113.32,113.46,113.32,113.42,49300.0,93.2597,93.3749,93.2597,93.342,49300.0
2007-02-12 09:30:00,113.75,114.1,113.67,113.85,61600.0,93.6136,93.9016,93.5477,93.6959,61600.0
2007-02-12 09:40:00,113.85,114.16,113.71,113.98,39900.0,93.6959,93.951,93.5806,93.8028,39900.0
2007-02-12 09:50:00,113.91,114.0,113.63,113.63,19000.0,93.7452,93.8193,93.5148,93.5148,19000.0
2007-02-12 10:00:00,113.61,113.68,113.46,113.59,25900.0,93.4983,93.5559,93.3749,93.4819,25900.0
2007-02-12 10:10:00,113.6,113.78,113.57,113.7,15400.0,93.4901,93.6382,93.4654,93.5724,15400.0
2007-02-12 10:20:00,113.7,113.72,113.42,113.5,23200.0,93.5724,93.5889,93.342,93.4078,23200.0
2007-02-12 10:30:00,113.46,113.62,113.41,113.44,14100.0,93.3749,93.5066,93.3337,93.3584,14100.0
2007-02-12 10:40:00,113.44,113.68,113.4,113.68,15500.0,93.3584,93.5559,93.3255,93.5559,15500.0
2007-02-12 10:50:00,113.68,113.75,113.49,113.69,9700.0,93.5559,93.6136,93.3996,93.5642,9700.0
2007-02-12 11:00:00,113.7,113.79,113.61,113.77,18400.0,93.5724,93.6465,93.4983,93.63,18400.0
2007-02-12 11:10:00,113.71,113.76,113.54,113.59,5400.0,93.5806,93.6218,93.4407,93.4819,5400.0
2007-02-12 11:20:00,113.59,113.7,113.45,113.66,18700.0,93.4819,93.5724,93.3667,93.5395,18700.0
2007-02-12 11:30:00,113.67,113.68,113.39,113.47,19600.0,93.5477,93.5559,93.3173,93.3831,19600.0
2007-02-12 11:40:00,113.48,113.5,113.39,113.39,27100.0,93.3913,93.4078,93.3173,93.3173,27100.0
2007-02-12 11:50:00,113.4,113.51,113.39,113.42,17000.0,93.3255,93.416,93.3173,93.342,17000.0
2007-02-12 12:00:00,113.4,113.4,113.23,113.26,29400.0,93.3255,93.3255,93.1856,93.2103,29400.0
2007-02-12 12:10:00,113.27,113.3,113.19,113.2,17900.0,93.2185,93.2432,93.1527,93.1609,17900.0
2007-02-12 12:20:00,113.2,113.38,113.15,113.25,33700.0,93.1609,93.3091,93.1198,93.2021,33700.0
2007-02-12 12:30:00,113.25,113.36,113.19,113.31,22300.0,93.2021,93.2926,93.1527,93.2514,22300.0
2007-02-12 12:40:00,113.31,113.37,113.27,113.32,17400.0,93.2514,93.3008,93.2185,93.2597,17400.0
2007-02-12 12:50:00,113.33,113.33,113.21,113.27,12800.0,93.2679,93.2679,93.1691,93.2185,12800.0
2007-02-12 13:00:00,113.25,113.33,113.2,113.25,18800.0,93.2021,93.2679,93.1609,93.2021,18800.0
2007-02-12 13:10:00,113.25,113.47,113.22,113.4,13200.0,93.2021,93.3831,93.1774,93.3255,13200.0
2007-02-12 13:20:00,113.41,113.5,113.37,113.5,4500.0,93.3337,93.4078,93.3008,93.4078,4500.0
2007-02-12 13:30:00,113.47,113.48,113.29,113.35,15600.0,93.3831,93.3913,93.235,93.2844,15600.0
2007-02-12 13:40:00,113.36,113.42,113.24,113.29,6600.0,93.2926,93.342,93.1938,93.235,6600.0
2007-02-12 13:50:00,113.31,113.32,113.17,113.26,16100.0,93.2514,93.2597,93.1362,93.2103,16100.0
2007-02-12 14:00:00,113.22,113.25,113.19,113.22,25000.0,93.1774,93.2021,93.1527,93.1774,25000.0
2007-02-12 14:10:00,113.25,113.28,113.07,113.17,23100.0,93.2021,93.2268,93.0539,93.1362,23100.0
2007-02-12 14:20:00,113.19,113.39,113.12,113.13,22300.0,93.1527,93.3173,93.0951,93.1033,22300.0
2007-02-12 14:30:00,113.11,113.21,113.08,113.12,24100.0,93.0868,93.1691,93.0622,93.0951,24100.0
2007-02-12 14:40:00,113.11,113.2,113.0,113.13,23800.0,93.0868,93.1609,92.9963,93.1033,23800.0
2007-02-12 14:50:00,113.08,113.24,113.07,113.17,20000.0,93.0622,93.1938,93.0539,93.1362,20000.0
2007-02-12 15:00:00,113.18,113.24,113.09,113.2,27500.0,93.1445,93.1938,93.0704,93.1609,27500.0
2007-02-12 15:10:00,113.21,113.23,113.07,113.1,50800.0,93.1691,93.1856,93.0539,93.0786,50800.0
2007-02-12 15:20:00,113.11,113.11,113.04,113.06,30600.0,93.0868,93.0868,93.0292,93.0457,30600.0
2007-02-12 15:30:00,113.08,113.24,113.05,113.2,33000.0,93.0622,93.1938,93.0375,93.1609,33000.0
2007-02-12 15:40:00,113.21,113.23,113.14,113.16,18500.0,93.1691,93.1856,93.1115,93.128,18500.0
2007-02-12 15:50:00,113.17,113.28,113.16,113.28,43400.0,93.1362,93.2268,93.128,93.2268,43400.0
2007-02-13 09:30:00,113.18,113.2,111.84,112.36,163700.0,93.1445,93.1609,92.0417,92.4696,163700.0
2007-02-13 09:40:00,112.43,112.66,112.35,112.56,40600.0,92.5272,92.7165,92.4614,92.6342,40600.0
2007-02-13 09:50:00,112.49,112.49,112.27,112.45,52500.0,92.5766,92.5766,92.3955,92.5437,52500.0
2007-02-13 10:00:00,112.43,112.52,112.34,112.39,36500.0,92.5272,92.6013,92.4532,92.4943,36500.0
2007-02-13 10:10:00,112.38,112.5,112.22,112.48,89500.0,92.4861,92.5848,92.3544,92.5684,89500.0
2007-02-13 10:20:00,112.49,113.04,112.46,112.95,49900.0,92.5766,93.0292,92.5519,92.9552,49900.0
2007-02-13 10:30:00,112.95,112.98,112.59,112.65,57500.0,92.9552,92.9799,92.6589,92.7083,57500.0
2007-02-13 10:40:00,112.65,112.65,112.48,112.6,34500.0,92.7083,92.7083,92.5684,92.6671,34500.0
2007-02-13 10:50:00,112.6,112.6,112.37,112.42,36400.0,92.6671,92.6671,92.4778,92.519,36400.0
2007-02-13 11:00:00,112.4,112.59,112.4,112.56,35800.0,92.5025,92.6589,92.5025,92.6342,35800.0
2007-02-13 11:10:00,112.57,112.61,112.51,112.6,35900.0,92.6424,92.6754,92.5931,92.6671,35900.0
2007-02-13 11:20:00,112.58,112.7,112.58,112.64,23800.0,92.6507,92.7494,92.6507,92.7,23800.0
2007-02-13 11:30:00,112.64,112.75,112.56,112.7,25600.0,92.7,92.7906,92.6342,92.7494,25600.0
2007-02-13 11:40:00,112.72,112.85,112.7,112.85,34500.0,92.7659,92.8729,92.7494,92.8729,34500.0
2007-02-13 11:50:00,112.85,112.95,112.85,112.93,38600.0,92.8729,92.9552,92.8729,92.9387,38600.0
2007-02-13 12:00:00,112.92,113.04,112.87,113.01,44900.0,92.9305,93.0292,92.8893,93.0045,44900.0
2007-02-13 12:10:00,113.01,113.23,112.96,113.11,27600.0,93.0045,93.1856,92.9634,93.0868,27600.0
2007-02-13 12:20:00,113.08,113.4,113.07,113.39,26200.0,93.0622,93.3255,93.0539,93.3173,26200.0
2007-02-13 12:30:00,113.41,113.72,113.38,113.64,47600.0,93.3337,93.5889,93.3091,93.523,47600.0
2007-02-13 12:40:00,113.63,113.72,113.52,113.63,28500.0,93.5148,93.5889,93.4243,93.5148,28500.0
2007-02-13 12:50:00,113.62,113.71,113.58,113.61,13900.0,93.5066,93.5806,93.4736,93.4983,13900.0
2007-02-13 13:00:00,113.61,113.67,113.51,113.64,20900.0,93.4983,93.5477,93.416,93.523,20900.0
2007-02-13 13:10:00,113.64,113.64,113.39,113.43,21600.0,93.523,93.523,93.3173,93.3502,21600.0
2007-02-13 13:20:00,113.4,113.44,113.35,113.41,20100.0,93.3255,93.3584,93.2844,93.3337,20100.0
2007-02-13 13:30:00,113.41,113.56,113.31,113.56,30500.0,93.3337,93.4572,93.2514,93.4572,30500.0
2007-02-13 13:40:00,113.55,113.57,113.51,113.53,7000.0,93.449,93.4654,93.416,93.4325,7000.0
2007-02-13 13:50:00,113.53,113.53,113.37,113.39,15500.0,93.4325,93.4325,93.3008,93.3173,15500.0
2007-02-13 14:00:00,113.37,113.41,113.3,113.34,13900.0,93.3008,93.3337,93.2432,93.2761,13900.0
2007-02-13 14:10:00,113.3,113.3,113.2,113.2,28600.0,93.2432,93.2432,93.1609,93.1609,28600.0
2007-02-13 14:20:00,113.2,113.47,113.2,113.34,27600.0,93.1609,93.3831,93.1609,93.2761,27600.0
2007-02-13 14:30:00,113.35,113.35,113.07,113.07,16000.0,93.2844,93.2844,93.0539,93.0539,16000.0
2007-02-13 14:40:00,113.09,113.09,112.96,113.0,39700.0,93.0704,93.0704,92.9634,92.9963,39700.0
2007-02-13 14:50:00,113.01,113.17,112.98,113.15,32100.0,93.0045,93.1362,92.9799,93.1198,32100.0
2007-02-13 15:00:00,113.14,113.19,113.08,113.09,18400.0,93.1115,93.1527,93.0622,93.0704,18400.0
2007-02-13 15:10:00,113.08,113.09,112.94,113.05,29400.0,93.0622,93.0704,92.9469,93.0375,29400.0
2007-02-13 15:20:00,113.05,113.31,113.03,113.27,41800.0,93.0375,93.2514,93.021,93.2185,41800.0
2007-02-13 15:30:00,113.29,113.53,113.26,113.47,43400.0,93.235,93.4325,93.2103,93.3831,43400.0
2007-02-13 15:40:00,113.47,113.53,113.46,113.49,67200.0,93.3831,93.4325,93.3749,93.3996,67200.0
2007-02-13 15:50:00,113.5,113.55,113.45,113.53,42200.0,93.4078,93.449,93.3667,93.4325,42200.0
2007-02-14 09:30:00,115.1,116.07,114.99,116.07,238600.0,94.7246,95.5229,94.634,95.5229,238600.0
2007-02-14 09:40:00,116.04,116.25,115.95,116.0,103800.0,95.4982,95.671,95.4241,95.4652,103800.0
2007-02-14 09:50:00,115.98,116.13,115.93,116.0,66600.0,95.4488,95.5722,95.4076,95.4652,66600.0
2007-02-14 10:00:00,116.04,116.44,116.02,116.33,120400.0,95.4982,95.8274,95.4817,95.7368,120400.0
2007-02-14 10:10:00,116.41,116.48,115.86,115.95,114100.0,95.8027,95.8603,95.35,95.4241,114100.0
2007-02-14 10:20:00,116.0,116.12,115.87,116.02,47000.0,95.4652,95.564,95.3583,95.4817,47000.0
2007-02-14 10:30:00,116.02,116.11,115.97,115.99,48300.0,95.4817,95.5558,95.4406,95.457,48300.0
2007-02-14 10:40:00,116.0,116.22,115.92,116.11,68600.0,95.4652,95.6463,95.3994,95.5558,68600.0
2007-02-14 10:50:00,116.11,116.17,116.08,116.12,36400.0,95.5558,95.6052,95.5311,95.564,36400.0
2007-02-14 11:00:00,116.12,116.17,115.81,116.09,100800.0,95.564,95.6052,95.3089,95.5393,100800.0
2007-02-14 11:10:00,116.09,116.37,116.06,116.3,105100.0,95.5393,95.7698,95.5146,95.7121,105100.0
2007-02-14 11:20:00,116.3,116.39,116.2,116.24,45400.0,95.7121,95.7862,95.6298,95.6628,45400.0
2007-02-14 11:30:00,116.23,116.24,116.07,116.15,48300.0,95.6545,95.6628,95.5229,95.5887,48300.0
2007-02-14 11:40:00,116.15,116.31,116.13,116.28,46000.0,95.5887,95.7204,95.5722,95.6957,46000.0
2007-02-14 11:50:00,116.3,116.4,116.15,116.17,48400.0,95.7121,95.7944,95.5887,95.6052,48400.0
2007-02-14 12:00:00,116.17,116.29,116.17,116.17,53100.0,95.6052,95.7039,95.6052,95.6052,53100.0
2007-02-14 12:10:00,116.2,116.32,116.18,116.3,60000.0,95.6298,95.7286,95.6134,95.7121,60000.0
2007-02-14 12:20:00,116.31,116.5,116.29,116.49,51600.0,95.7204,95.8767,95.7039,95.8685,51600.0
2007-02-14 12:30:00,116.5,116.93,116.49,116.88,109400.0,95.8767,96.2306,95.8685,96.1895,109400.0
2007-02-14 12:40:00,116.9,117.02,116.78,116.96,71300.0,96.2059,96.3047,96.1072,96.2553,71300.0
2007-02-14 12:50:00,116.97,117.16,116.97,117.1,71100.0,96.2635,96.4199,96.2635,96.3705,71100.0
2007-02-14 13:00:00,117.09,117.3,117.09,117.15,94000.0,96.3623,96.5351,96.3623,96.4117,94000.0
2007-02-14 13:10:00,117.15,117.15,117.09,117.12,32700.0,96.4117,96.4117,96.3623,96.387,32700.0
2007-02-14 13:20:00,117.13,117.17,117.07,117.12,60700.0,96.3952,96.4281,96.3458,96.387,60700.0
2007-02-14 13:30:00,117.12,117.2,117.01,117.14,91400.0,96.387,96.4528,96.2965,96.4034,91400.0
2007-02-14 13:40:00,117.19,117.33,117.17,117.27,46800.0,96.4446,96.5598,96.4281,96.5104,46800.0
2007-02-14 13:50:00,117.21,117.6,117.21,117.55,92100.0,96.4611,96.782,96.4611,96.7409,92100.0
2007-02-14 14:00:00,117.54,117.74,117.46,117.68,83200.0,96.7326,96.8972,96.6668,96.8478,83200.0
2007-02-14 14:10:00,117.7,118.0,117.62,117.87,89000.0,96.8643,97.1112,96.7985,97.0042,89000.0
2007-02-14 14:20:00,117.91,118.15,117.87,117.95,99400.0,97.0371,97.2346,97.0042,97.0701,99400.0
2007-02-14 14:30:00,117.94,118.06,117.84,117.91,57700.0,97.0618,97.1606,96.9795,97.0371,57700.0
2007-02-14 14:40:00,117.91,118.0,117.64,117.69,65700.0,97.0371,97.1112,96.8149,96.8561,65700.0
2007-02-14 14:50:00,117.67,117.7,117.41,117.59,50900.0,96.8396,96.8643,96.6256,96.7738,50900.0
2007-02-14 15:00:00,117.69,117.95,117.64,117.89,47500.0,96.8561,97.0701,96.8149,97.0207,47500.0
2007-02-14 15:10:00,117.87,118.0,117.85,118.0,71900.0,97.0042,97.1112,96.9878,97.1112,71900.0
2007-02-14 15:20:00,118.0,118.13,117.92,117.93,58500.0,97.1112,97.2182,97.0454,97.0536,58500.0
2007-02-14 15:30:00,117.92,117.94,117.63,117.65,96000.0,97.0454,97.0618,96.8067,96.8232,96000.0
2007-02-14 15:40:00,117.65,117.71,117.44,117.45,106600.0,96.8232,96.8725,96.6503,96.6586,106600.0
2007-02-14 15:50:00,117.44,117.68,117.44,117.54,133000.0,96.6503,96.8478,96.6503,96.7326,133000.0
2007-02-15 09:30:00,117.5,117.5,116.21,117.41,113600.0,96.6997,96.6997,95.6381,96.6256,113600.0
2007-02-15 09:40:00,117.21,117.5,117.1,117.38,29100.0,96.4611,96.6997,96.3705,96.601,29100.0
2007-02-15 09:50:00,117.42,117.6,117.29,117.49,48900.0,96.6339,96.782,96.5269,96.6915,48900.0
2007-02-15 10:00:00,117.45,117.73,117.4,117.6,54400.0,96.6586,96.889,96.6174,96.782,54400.0
2007-02-15 10:10:00,117.6,117.7,117.55,117.7,45000.0,96.782,96.8643,96.7409,96.8643,45000.0
2007-02-15 10:20:00,117.7,117.85,117.64,117.66,45100.0,96.8643,96.9878,96.8149,96.8314,45100.0
2007-02-15 10:30:00,117.66,117.68,117.29,117.3,53000.0,96.8314,96.8478,96.5269,96.5351,53000.0
2007-02-15 10:40:00,117.27,117.32,117.15,117.21,54900.0,96.5104,96.5516,96.4117,96.4611,54900.0
2007-02-15 10:50:00,117.21,117.28,117.08,117.08,64300.0,96.4611,96.5187,96.3541,96.3541,64300.0
2007-02-15 11:00:00,117.11,117.3,117.11,117.21,29700.0,96.3788,96.5351,96.3788,96.4611,29700.0
2007-02-15 11:10:00,117.21,117.38,117.09,117.23,26900.0,96.4611,96.601,96.3623,96.4775,26900.0
2007-02-15 11:20:00,117.23,117.57,117.23,117.57,12300.0,96.4775,96.7573,96.4775,96.7573,12300.0
2007-02-15 11:30:00,117.57,117.57,117.38,117.4,11700.0,96.7573,96.7573,96.601,96.6174,11700.0
2007-02-15 11:40:00,117.41,117.42,117.25,117.37,30800.0,96.6256,96.6339,96.494,96.5927,30800.0
2007-02-15 11:50:00,117.39,117.46,117.37,117.43,11400.0,96.6092,96.6668,96.5927,96.6421,11400.0
2007-02-15 12:00:00,117.41,117.44,117.32,117.42,27400.0,96.6256,96.6503,96.5516,96.6339,27400.0
2007-02-15 12:10:00,117.43,117.44,117.23,117.35,39900.0,96.6421,96.6503,96.4775,96.5763,39900.0
2007-02-15 12:20:00,117.35,117.37,117.15,117.22,65600.0,96.5763,96.5927,96.4117,96.4693,65600.0
2007-02-15 12:30:00,117.23,117.42,117.19,117.41,45500.0,96.4775,96.6339,96.4446,96.6256,45500.0
2007-02-15 12:40:00,117.41,117.42,117.33,117.38,12800.0,96.6256,96.6339,96.5598,96.601,12800.0
2007-02-15 12:50:00,117.37,117.42,117.22,117.33,15700.0,96.5927,96.6339,96.4693,96.5598,15700.0
2007-02-15 13:00:00,117.35,117.39,117.35,117.37,13100.0,96.5763,96.6092,96.5763,96.5927,13100.0
2007-02-15 13:10:00,117.35,117.37,117.3,117.35,10800.0,96.5763,96.5927,96.5351,96.5763,10800.0
2007-02-15 13:20:00,117.36,117.4,117.35,117.4,9600.0,96.5845,96.6174,96.5763,96.6174,9600.0
2007-02-15 13:30:00,117.4,117.44,117.39,117.42,15600.0,96.6174,96.6503,96.6092,96.6339,15600.0
2007-02-15 13:40:00,117.42,117.45,117.37,117.38,14100.0,96.6339,96.6586,96.5927,96.601,14100.0
2007-02-15 13:50:00,117.36,117.48,117.3,117.48,9300.0,96.5845,96.6833,96.5351,96.6833,9300.0
2007-02-15 14:00:00,117.48,117.48,117.37,117.45,15800.0,96.6833,96.6833,96.5927,96.6586,15800.0
2007-02-15 14:10:00,117.45,117.66,117.43,117.51,25500.0,96.6586,96.8314,96.6421,96.7079,25500.0
2007-02-15 14:20:00,117.5,117.58,117.5,117.54,17300.0,96.6997,96.7656,96.6997,96.7326,17300.0
2007-02-15 14:30:00,117.53,117.63,117.4,117.44,47300.0,96.7244,96.8067,96.6174,96.6503,47300.0
2007-02-15 14:40:00,117.45,117.53,117.26,117.28,47500.0,96.6586,96.7244,96.5022,96.5187,47500.0
2007-02-15 14:50:00,117.28,117.44,117.27,117.39,23300.0,96.5187,96.6503,96.5104,96.6092,23300.0
2007-02-15 15:00:00,117.37,117.39,117.25,117.37,43000.0,96.5927,96.6092,96.494,96.5927,43000.0
2007-02-15 15:10:00,117.37,117.45,117.32,117.38,27800.0,96.5927,96.6586,96.5516,96.601,27800.0
2007-02-15 15:20:00,117.38,117.46,117.36,117.44,20300.0,96.601,96.6668,96.5845,96.6503,20300.0
2007-02-15 15:30:00,117.43,117.5,117.39,117.41,22300.0,96.6421,96.6997,96.6092,96.6256,22300.0
2007-02-15 15:40:00,117.41,117.51,117.35,117.41,46400.0,96.6256,96.7079,96.5763,96.6256,46400.0
2007-02-15 15:50:00,117.42,117.46,117.3,117.3,63300.0,96.6339,96.6668,96.5351,96.5351,63300.0
2007-02-16 09:30:00,117.5,117.59,117.0,117.36,183900.0,96.6997,96.7738,96.2882,96.5845,183900.0
2007-02-16 09:40:00,117.36,117.5,117.21,117.39,46500.0,96.5845,96.6997,96.4611,96.6092,46500.0
2007-02-16 09:50:00,117.38,117.39,117.0,117.1,46400.0,96.601,96.6092,96.2882,96.3705,46400.0
2007-02-16 10:00:00,117.1,117.1,116.78,116.79,43400.0,96.3705,96.3705,96.1072,96.1154,43400.0
2007-02-16 10:10:00,116.76,116.77,116.52,116.58,64600.0,96.0907,96.0989,95.8932,95.9426,64600.0
2007-02-16 10:20:00,116.6,116.73,116.46,116.71,31300.0,95.959,96.066,95.8438,96.0496,31300.0
2007-02-16 10:30:00,116.7,116.71,116.55,116.56,15300.0,96.0413,96.0496,95.9179,95.9261,15300.0
2007-02-16 10:40:00,116.56,116.87,116.5,116.86,47200.0,95.9261,96.1812,95.8767,96.173,47200.0
2007-02-16 10:50:00,116.9,117.16,116.89,117.0,37400.0,96.2059,96.4199,96.1977,96.2882,37400.0
2007-02-16 11:00:00,117.0,117.04,116.98,117.02,21200.0,96.2882,96.3211,96.2718,96.3047,21200.0
2007-02-16 11:10:00,116.98,117.02,116.96,117.0,25500.0,96.2718,96.3047,96.2553,96.2882,25500.0
2007-02-16 11:20:00,116.99,117.04,116.98,117.01,38800.0,96.28,96.3211,96.2718,96.2965,38800.0
2007-02-16 11:30:00,117.0,117.03,116.95,116.95,16200.0,96.2882,96.3129,96.2471,96.2471,16200.0
2007-02-16 11:40:00,116.96,117.02,116.85,116.88,17400.0,96.2553,96.3047,96.1648,96.1895,17400.0
2007-02-16 11:50:00,116.88,116.92,116.88,116.92,17200.0,96.1895,96.2224,96.1895,96.2224,17200.0
2007-02-16 12:00:00,116.92,116.92,116.87,116.9,15700.0,96.2224,96.2224,96.1812,96.2059,15700.0
2007-02-16 12:10:00,116.9,116.91,116.87,116.91,20600.0,96.2059,96.2142,96.1812,96.2142,20600.0
2007-02-16 12:20:00,116.9,116.92,116.88,116.91,14600.0,96.2059,96.2224,96.1895,96.2142,14600.0
2007-02-16 12:30:00,116.9,116.93,116.88,116.91,20100.0,96.2059,96.2306,96.1895,96.2142,20100.0
2007-02-16 12:40:00,116.88,116.92,116.88,116.9,15900.0,96.1895,96.2224,96.1895,96.2059,15900.0
2007-02-16 12:50:00,116.9,116.93,116.86,116.89,20700.0,96.2059,96.2306,96.173,96.1977,20700.0
2007-02-16 13:00:00,116.9,116.91,116.84,116.91,21400.0,96.2059,96.2142,96.1565,96.2142,21400.0
2007-02-16 13:10:00,116.91,116.91,116.83,116.86,29800.0,96.2142,96.2142,96.1483,96.173,29800.0
2007-02-16 13:20:00,116.87,116.87,116.75,116.83,11200.0,96.1812,96.1812,96.0825,96.1483,11200.0
2007-02-16 13:30:00,116.82,116.87,116.77,116.84,11800.0,96.1401,96.1812,96.0989,96.1565,11800.0
2007-02-16 13:40:00,116.83,116.9,116.82,116.9,13400.0,96.1483,96.2059,96.1401,96.2059,13400.0
2007-02-16 13:50:00,116.87,116.91,116.82,116.86,10700.0,96.1812,96.2142,96.1401,96.173,10700.0
2007-02-16 14:00:00,116.86,116.91,116.81,116.87,11600.0,96.173,96.2142,96.1319,96.1812,11600.0
2007-02-16 14:10:00,116.87,116.94,116.7,116.88,20200.0,96.1812,96.2388,96.0413,96.1895,20200.0
2007-02-16 14:20:00,116.86,116.88,116.85,116.88,7300.0,96.173,96.1895,96.1648,96.1895,7300.0
2007-02-16 14:30:00,116.87,116.95,116.87,116.93,41100.0,96.1812,96.2471,96.1812,96.2306,41100.0
2007-02-16 14:40:00,116.93,116.94,116.89,116.91,18500.0,96.2306,96.2388,96.1977,96.2142,18500.0
2007-02-16 14:50:00,116.9,116.92,116.88,116.89,19600.0,96.2059,96.2224,96.1895,96.1977,19600.0
2007-02-16 15:00:00,116.89,116.95,116.87,116.91,21700.0,96.1977,96.2471,96.1812,96.2142,21700.0
2007-02-16 15:10:00,116.89,117.08,116.88,117.02,37200.0,96.1977,96.3541,96.1895,96.3047,37200.0
2007-02-16 15:20:00,117.01,117.04,116.98,117.03,39100.0,96.2965,96.3211,96.2718,96.3129,39100.0
2007-02-16 15:30:00,117.04,117.05,116.98,116.98,36100.0,96.3211,96.3294,96.2718,96.2718,36100.0
2007-02-16 15:40:00,116.97,117.1,116.97,117.07,37700.0,96.2635,96.3705,96.2635,96.3458,37700.0
2007-02-16 15:50:00,117.06,117.06,116.94,117.06,65600.0,96.3376,96.3376,96.2388,96.3376,65600.0
2007-02-20 09:30:00,116.3,117.15,116.2,117.15,86200.0,95.7121,96.4117,95.6298,96.4117,86200.0
2007-02-20 09:40:00,117.15,117.65,116.95,117.49,58200.0,96.4117,96.8232,96.2471,96.6915,58200.0
2007-02-20 09:50:00,117.53,117.59,117.15,117.5,42100.0,96.7244,96.7738,96.4117,96.6997,42100.0
2007-02-20 10:00:00,117.46,117.49,117.05,117.33,53100.0,96.6668,96.6915,96.3294,96.5598,53100.0
2007-02-20 10:10:00,117.32,117.61,117.25,117.5,47500.0,96.5516,96.7902,96.494,96.6997,47500.0
2007-02-20 10:20:00,117.5,117.88,117.4,117.88,31500.0,96.6997,97.0124,96.6174,97.0124,31500.0
2007-02-20 10:30:00,117.88,117.88,117.42,117.59,31400.0,97.0124,97.0124,96.6339,96.7738,31400.0
2007-02-20 10:40:00,117.59,117.88,117.45,117.85,33100.0,96.7738,97.0124,96.6586,96.9878,33100.0
2007-02-20 10:50:00,117.82,117.96,117.49,117.49,55600.0,96.9631,97.0783,96.6915,96.6915,55600.0
2007-02-20 11:00:00,117.49,117.68,117.38,117.53,39300.0,96.6915,96.8478,96.601,96.7244,39300.0
2007-02-20 11:10:00,117.5,117.7,117.41,117.69,22300.0,96.6997,96.8643,96.6256,96.8561,22300.0
2007-02-20 11:20:00,117.7,117.96,117.63,117.93,20900.0,96.8643,97.0783,96.8067,97.0536,20900.0
2007-02-20 11:30:00,117.97,118.03,117.8,117.86,51700.0,97.0865,97.1359,96.9466,96.996,51700.0
2007-02-20 11:40:00,117.85,117.85,117.68,117.78,19700.0,96.9878,96.9878,96.8478,96.9301,19700.0
2007-02-20 11:50:00,117.78,117.81,117.69,117.69,13200.0,96.9301,96.9548,96.8561,96.8561,13200.0
2007-02-20 12:00:00,117.66,117.7,117.5,117.69,36700.0,96.8314,96.8643,96.6997,96.8561,36700.0
2007-02-20 12:10:00,117.72,117.82,117.68,117.74,13800.0,96.8808,96.9631,96.8478,96.8972,13800.0
2007-02-20 12:20:00,117.74,117.74,117.56,117.59,10500.0,96.8972,96.8972,96.7491,96.7738,10500.0
2007-02-20 12:30:00,117.58,117.59,117.38,117.58,16900.0,96.7656,96.7738,96.601,96.7656,16900.0
2007-02-20 12:40:00,117.57,117.75,117.57,117.75,7000.0,96.7573,96.9055,96.7573,96.9055,7000.0
2007-02-20 12:50:00,117.75,117.84,117.71,117.79,9800.0,96.9055,96.9795,96.8725,96.9384,9800.0
2007-02-20 13:00:00,117.8,117.9,117.79,117.89,9100.0,96.9466,97.0289,96.9384,97.0207,9100.0
2007-02-20 13:10:00,117.9,117.9,117.52,117.54,20500.0,97.0289,97.0289,96.7162,96.7326,20500.0
2007-02-20 13:20:00,117.52,117.74,117.52,117.62,19200.0,96.7162,96.8972,96.7162,96.7985,19200.0
2007-02-20 13:30:00,117.62,117.71,117.58,117.68,9600.0,96.7985,96.8725,96.7656,96.8478,9600.0
2007-02-20 13:40:00,117.72,117.91,117.67,117.78,11100.0,96.8808,97.0371,96.8396,96.9301,11100.0
2007-02-20 13:50:00,117.77,117.98,117.67,117.95,13000.0,96.9219,97.0947,96.8396,97.0701,13000.0
2007-02-20 14:00:00,117.95,117.99,117.7,117.71,19500.0,97.0701,97.103,96.8643,96.8725,19500.0
2007-02-20 14:10:00,117.74,117.91,117.71,117.9,13600.0,96.8972,97.0371,96.8725,97.0289,13600.0
2007-02-20 14:20:00,117.9,117.93,117.79,117.91,15600.0,97.0289,97.0536,96.9384,97.0371,15600.0
2007-02-20 14:30:00,117.89,117.97,117.85,117.93,20200.0,97.0207,97.0865,96.9878,97.0536,20200.0
2007-02-20 14:40:00,117.93,118.0,117.85,117.98,18600.0,97.0536,97.1112,96.9878,97.0947,18600.0
2007-02-20 14:50:00,117.98,118.16,117.96,118.15,58300.0,97.0947,97.2429,97.0783,97.2346,58300.0
2007-02-20 15:00:00,118.15,118.37,118.15,118.33,46800.0,97.2346,97.4157,97.2346,97.3828,46800.0
2007-02-20 15:10:00,118.32,118.35,118.11,118.26,42500.0,97.3746,97.3992,97.2017,97.3252,42500.0
2007-02-20 15:20:00,118.26,118.27,118.07,118.07,27900.0,97.3252,97.3334,97.1688,97.1688,27900.0
2007-02-20 15:30:00,118.07,118.11,117.96,118.1,32100.0,97.1688,97.2017,97.0783,97.1935,32100.0
2007-02-20 15:40:00,118.08,118.26,118.07,118.16,39400.0,97.177,97.3252,97.1688,97.2429,39400.0
2007-02-20 15:50:00,118.16,118.24,118.11,118.2,75700.0,97.2429,97.3087,97.2017,97.2758,75700.0
2007-02-21 09:30:00,118.0,118.3,117.65,118.19,62400.0,97.1112,97.3581,96.8232,97.2676,62400.0
2007-02-21 09:40:00,118.18,118.25,118.0,118.09,30400.0,97.2593,97.3169,97.1112,97.1853,30400.0
2007-02-21 09:50:00,118.08,118.3,118.0,118.26,59200.0,97.177,97.3581,97.1112,97.3252,59200.0
2007-02-21 10:00:00,118.26,118.62,118.05,118.62,48400.0,97.3252,97.6214,97.1524,97.6214,48400.0
2007-02-21 10:10:00,118.64,119.14,118.62,119.06,70100.0,97.6379,98.0494,97.6214,97.9836,70100.0
2007-02-21 10:20:00,119.03,119.03,118.9,119.01,56100.0,97.9589,97.9589,97.8519,97.9424,56100.0
2007-02-21 10:30:00,119.01,119.04,118.88,118.92,50900.0,97.9424,97.9671,97.8354,97.8683,50900.0
2007-02-21 10:40:00,118.86,118.98,118.76,118.87,50600.0,97.819,97.9177,97.7367,97.8272,50600.0
2007-02-21 10:50:00,118.87,119.15,118.84,119.1,45700.0,97.8272,98.0576,97.8025,98.0165,45700.0
2007-02-21 11:00:00,119.1,119.18,119.0,119.0,44000.0,98.0165,98.0823,97.9342,97.9342,44000.0
2007-02-21 11:10:00,118.98,119.3,118.96,119.15,42200.0,97.9177,98.1811,97.9013,98.0576,42200.0
2007-02-21 11:20:00,119.19,119.42,119.17,119.17,50300.0,98.0905,98.2798,98.0741,98.0741,50300.0
2007-02-21 11:30:00,119.17,119.25,119.07,119.22,32700.0,98.0741,98.1399,97.9918,98.1152,32700.0
2007-02-21 11:40:00,119.22,119.34,119.13,119.29,36000.0,98.1152,98.214,98.0412,98.1728,36000.0
2007-02-21 11:50:00,119.26,119.28,119.11,119.11,23000.0,98.1482,98.1646,98.0247,98.0247,23000.0
2007-02-21 12:00:00,119.12,119.2,119.08,119.16,20700.0,98.0329,98.0988,98.0,98.0659,20700.0
2007-02-21 12:10:00,119.14,119.19,119.0,119.13,27500.0,98.0494,98.0905,97.9342,98.0412,27500.0
2007-02-21 12:20:00,119.16,119.22,119.13,119.13,53500.0,98.0659,98.1152,98.0412,98.0412,53500.0
2007-02-21 12:30:00,119.12,119.17,118.98,119.02,24300.0,98.0329,98.0741,97.9177,97.9506,24300.0
2007-02-21 12:40:00,119.02,119.06,118.91,119.06,24200.0,97.9506,97.9836,97.8601,97.9836,24200.0
2007-02-21 12:50:00,119.07,119.22,118.85,118.86,56500.0,97.9918,98.1152,97.8107,97.819,56500.0
2007-02-21 13:00:00,118.86,118.99,118.78,118.78,57500.0,97.819,97.9259,97.7531,97.7531,57500.0
2007-02-21 13:10:00,118.76,118.85,118.59,118.85,56200.0,97.7367,97.8107,97.5968,97.8107,56200.0
2007-02-21 13:20:00,118.86,118.97,118.83,118.83,13600.0,97.819,97.9095,97.7943,97.7943,13600.0
2007-02-21 13:30:00,118.86,119.0,118.84,119.0,13100.0,97.819,97.9342,97.8025,97.9342,13100.0
2007-02-21 13:40:00,118.96,118.98,118.83,118.91,36600.0,97.9013,97.9177,97.7943,97.8601,36600.0
2007-02-21 13:50:00,118.92,118.94,118.65,118.83,38900.0,97.8683,97.8848,97.6461,97.7943,38900.0
2007-02-21 14:00:00,118.77,118.96,118.6,118.83,38400.0,97.7449,97.9013,97.605,97.7943,38400.0
2007-02-21 14:10:00,118.86,118.9,118.75,118.79,29800.0,97.819,97.8519,97.7284,97.7614,29800.0
2007-02-21 14:20:00,118.77,118.99,118.72,118.89,32000.0,97.7449,97.9259,97.7037,97.8437,32000.0
2007-02-21 14:30:00,118.91,119.01,118.87,118.94,14100.0,97.8601,97.9424,97.8272,97.8848,14100.0
2007-02-21 14:40:00,118.95,119.2,118.85,119.2,24500.0,97.893,98.0988,97.8107,98.0988,24500.0
2007-02-21 14:50:00,119.17,119.25,119.11,119.16,20900.0,98.0741,98.1399,98.0247,98.0659,20900.0
2007-02-21 15:00:00,119.17,119.18,119.07,119.14,22200.0,98.0741,98.0823,97.9918,98.0494,22200.0
2007-02-21 15:10:00,119.15,119.2,119.05,119.07,24500.0,98.0576,98.0988,97.9753,97.9918,24500.0
2007-02-21 15:20:00,119.05,119.11,119.0,119.0,19800.0,97.9753,98.0247,97.9342,97.9342,19800.0
2007-02-21 15:30:00,119.02,119.22,119.0,119.06,38300.0,97.9506,98.1152,97.9342,97.9836,38300.0
2007-02-21 15:40:00,119.06,119.24,119.05,119.22,35900.0,97.9836,98.1317,97.9753,98.1152,35900.0
2007-02-21 15:50:00,119.21,119.27,119.09,119.1,69000.0,98.107,98.1564,98.0082,98.0165,69000.0
2007-02-22 09:30:00,119.61,119.7,118.96,119.07,60200.0,98.4362,98.5103,97.9013,97.9918,60200.0
2007-02-22 09:40:00,119.11,119.44,118.97,119.33,32500.0,98.0247,98.2963,97.9095,98.2058,32500.0
2007-02-22 09:50:00,119.32,119.43,119.14,119.2,38600.0,98.1975,98.2881,98.0494,98.0988,38600.0
2007-02-22 10:00:00,119.2,119.33,119.06,119.11,34700.0,98.0988,98.2058,97.9836,98.0247,34700.0
2007-02-22 10:10:00,119.1,119.12,118.8,118.93,41200.0,98.0165,98.0329,97.7696,97.8766,41200.0
2007-02-22 10:20:00,118.94,119.2,118.94,119.19,20800.0,97.8848,98.0988,97.8848,98.0905,20800.0
2007-02-22 10:30:00,119.15,119.18,118.88,118.93,23800.0,98.0576,98.0823,97.8354,97.8766,23800.0
2007-02-22 10:40:00,118.96,119.18,118.96,119.04,18100.0,97.9013,98.0823,97.9013,97.9671,18100.0
2007-02-22 10:50:00,119.04,119.2,118.95,119.18,22500.0,97.9671,98.0988,97.893,98.0823,22500.0
2007-02-22 11:00:00,119.2,119.24,118.97,119.11,34600.0,98.0988,98.1317,97.9095,98.0247,34600.0
2007-02-22 11:10:00,119.11,119.12,118.95,118.96,53500.0,98.0247,98.0329,97.893,97.9013,53500.0
2007-02-22 11:20:00,118.96,119.0,118.8,118.8,52100.0,97.9013,97.9342,97.7696,97.7696,52100.0
2007-02-22 11:30:00,118.83,118.86,118.59,118.79,54300.0,97.7943,97.819,97.5968,97.7614,54300.0
2007-02-22 11:40:00,118.78,118.78,118.61,118.63,37400.0,97.7531,97.7531,97.6132,97.6297,37400.0
2007-02-22 11:50:00,118.63,118.77,118.63,118.77,23600.0,97.6297,97.7449,97.6297,97.7449,23600.0
2007-02-22 12:00:00,118.75,118.95,118.7,118.74,26500.0,97.7284,97.893,97.6873,97.7202,26500.0
2007-02-22 12:10:00,118.73,118.78,118.51,118.52,33500.0,97.712,97.7531,97.5309,97.5391,33500.0
2007-02-22 12:20:00,118.52,118.81,118.5,118.67,61600.0,97.5391,97.7778,97.5227,97.6626,61600.0
2007-02-22 12:30:00,118.67,118.81,118.63,118.7,45600.0,97.6626,97.7778,97.6297,97.6873,45600.0
2007-02-22 12:40:00,118.71,118.72,118.44,118.57,22000.0,97.6955,97.7037,97.4733,97.5803,22000.0
2007-02-22 12:50:00,118.62,118.7,118.58,118.68,27300.0,97.6214,97.6873,97.5885,97.6708,27300.0
2007-02-22 13:00:00,118.67,118.69,118.65,118.65,22700.0,97.6626,97.6791,97.6461,97.6461,22700.0
2007-02-22 13:10:00,118.65,118.74,118.63,118.67,18900.0,97.6461,97.7202,97.6297,97.6626,18900.0
2007-02-22 13:20:00,118.65,118.76,118.6,118.64,19600.0,97.6461,97.7367,97.605,97.6379,19600.0
2007-02-22 13:30:00,118.61,118.78,118.55,118.55,53700.0,97.6132,97.7531,97.5638,97.5638,53700.0
2007-02-22 13:40:00,118.56,118.77,118.52,118.67,37300.0,97.5721,97.7449,97.5391,97.6626,37300.0
2007-02-22 13:50:00,118.71,118.83,118.7,118.82,20800.0,97.6955,97.7943,97.6873,97.786,20800.0
2007-02-22 14:00:00,118.81,118.81,118.65,118.65,22300.0,97.7778,97.7778,97.6461,97.6461,22300.0
2007-02-22 14:10:00,118.65,118.78,118.65,118.66,37000.0,97.6461,97.7531,97.6461,97.6544,37000.0
2007-02-22 14:20:00,118.66,118.84,118.65,118.83,32300.0,97.6544,97.8025,97.6461,97.7943,32300.0
2007-02-22 14:30:00,118.87,118.93,118.52,118.63,32900.0,97.8272,97.8766,97.5391,97.6297,32900.0
2007-02-22 14:40:00,118.64,118.77,118.6,118.75,31400.0,97.6379,97.7449,97.605,97.7284,31400.0
2007-02-22 14:50:00,118.76,118.82,118.68,118.68,22500.0,97.7367,97.786,97.6708,97.6708,22500.0
2007-02-22 15:00:00,118.68,118.84,118.65,118.79,23200.0,97.6708,97.8025,97.6461,97.7614,23200.0
2007-02-22 15:10:00,118.79,118.87,118.76,118.8,26000.0,97.7614,97.8272,97.7367,97.7696,26000.0
2007-02-22 15:20:00,118.81,119.0,118.8,118.94,31300.0,97.7778,97.9342,97.7696,97.8848,31300.0
2007-02-22 15:30:00,118.96,119.0,118.8,118.81,26700.0,97.9013,97.9342,97.7696,97.7778,26700.0
2007-02-22 15:40:00,118.81,119.0,118.81,118.96,30300.0,97.7778,97.9342,97.7778,97.9013,30300.0
2007-02-22 15:50:00,118.96,119.07,118.94,119.0,57500.0,97.9013,97.9918,97.8848,97.9342,57500.0
2007-02-23 09:30:00,119.01,119.04,118.65,118.88,27600.0,97.9424,97.9671,97.6461,97.8354,27600.0
2007-02-23 09:40:00,118.89,118.9,118.31,118.41,50100.0,97.8437,97.8519,97.3663,97.4486,50100.0
2007-02-23 09:50:00,118.41,118.76,118.37,118.6,34100.0,97.4486,97.7367,97.4157,97.605,34100.0
2007-02-23 10:00:00,118.6,118.66,118.5,118.55,30600.0,97.605,97.6544,97.5227,97.5638,30600.0
2007-02-23 10:10:00,118.56,118.58,118.51,118.58,45500.0,97.5721,97.5885,97.5309,97.5885,45500.0
2007-02-23 10:20:00,118.58,118.58,118.25,118.32,82000.0,97.5885,97.5885,97.3169,97.3746,82000.0
2007-02-23 10:30:00,118.29,118.39,118.18,118.24,42200.0,97.3499,97.4322,97.2593,97.3087,42200.0
2007-02-23 10:40:00,118.25,118.31,118.1,118.14,38700.0,97.3169,97.3663,97.1935,97.2264,38700.0
2007-02-23 10:50:00,118.14,118.15,118.03,118.1,41400.0,97.2264,97.2346,97.1359,97.1935,41400.0
2007-02-23 11:00:00,118.1,118.24,118.09,118.12,23500.0,97.1935,97.3087,97.1853,97.21,23500.0
2007-02-23 11:10:00,118.12,118.26,118.05,118.21,29200.0,97.21,97.3252,97.1524,97.284,29200.0
2007-02-23 11:20:00,118.24,118.24,118.08,118.09,33300.0,97.3087,97.3087,97.177,97.1853,33300.0
2007-02-23 11:30:00,118.11,118.23,118.09,118.18,25600.0,97.2017,97.3005,97.1853,97.2593,25600.0
2007-02-23 11:40:00,118.19,118.35,118.18,118.35,24300.0,97.2676,97.3992,97.2593,97.3992,24300.0
2007-02-23 11:50:00,118.35,118.66,118.34,118.54,30300.0,97.3992,97.6544,97.391,97.5556,30300.0
2007-02-23 12:00:00,118.5,118.54,118.31,118.45,17600.0,97.5227,97.5556,97.3663,97.4815,17600.0
2007-02-23 12:10:00,118.45,118.6,118.45,118.58,22900.0,97.4815,97.605,97.4815,97.5885,22900.0
2007-02-23 12:20:00,118.6,118.8,118.6,118.8,18300.0,97.605,97.7696,97.605,97.7696,18300.0
2007-02-23 12:30:00,118.81,118.88,118.71,118.79,14500.0,97.7778,97.8354,97.6955,97.7614,14500.0
2007-02-23 12:40:00,118.79,118.85,118.66,118.73,19400.0,97.7614,97.8107,97.6544,97.712,19400.0
2007-02-23 12:50:00,118.72,118.97,118.72,118.97,14700.0,97.7037,97.9095,97.7037,97.9095,14700.0
2007-02-23 13:00:00,118.96,119.0,118.85,118.89,15200.0,97.9013,97.9342,97.8107,97.8437,15200.0
2007-02-23 13:10:00,118.94,119.0,118.91,118.96,11300.0,97.8848,97.9342,97.8601,97.9013,11300.0
2007-02-23 13:20:00,118.96,119.39,118.96,119.34,36600.0,97.9013,98.2551,97.9013,98.214,36600.0
2007-02-23 13:30:00,119.33,119.33,119.27,119.29,46400.0,98.2058,98.2058,98.1564,98.1728,46400.0
2007-02-23 13:40:00,119.31,119.38,119.27,119.31,24000.0,98.1893,98.2469,98.1564,98.1893,24000.0
2007-02-23 13:50:00,119.29,119.34,119.22,119.27,24400.0,98.1728,98.214,98.1152,98.1564,24400.0
2007-02-23 14:00:00,119.27,119.41,119.26,119.32,38600.0,98.1564,98.2716,98.1482,98.1975,38600.0
2007-02-23 14:10:00,119.33,119.73,119.32,119.72,78000.0,98.2058,98.535,98.1975,98.5267,78000.0
2007-02-23 14:20:00,119.7,119.74,119.68,119.73,73400.0,98.5103,98.5432,98.4938,98.535,73400.0
2007-02-23 14:30:00,119.72,119.89,119.72,119.86,59200.0,98.5267,98.6666,98.5267,98.6419,59200.0
2007-02-23 14:40:00,119.83,119.99,119.78,119.94,72000.0,98.6172,98.7489,98.5761,98.7078,72000.0
2007-02-23 14:50:00,119.95,120.25,119.93,120.06,137900.0,98.716,98.9629,98.6995,98.8065,137900.0
2007-02-23 15:00:00,120.06,120.36,119.91,120.32,66300.0,98.8065,99.0534,98.6831,99.0205,66300.0
2007-02-23 15:10:00,120.31,120.64,120.3,120.58,120200.0,99.0123,99.2839,99.004,99.2345,120200.0
2007-02-23 15:20:00,120.57,120.9,120.57,120.86,89300.0,99.2263,99.4978,99.2263,99.4649,89300.0
2007-02-23 15:30:00,120.85,120.86,120.61,120.64,76200.0,99.4567,99.4649,99.2592,99.2839,76200.0
2007-02-23 15:40:00,120.63,120.92,120.58,120.89,97800.0,99.2756,99.5143,99.2345,99.4896,97800.0
2007-02-23 15:50:00,120.88,120.92,120.78,120.91,207800.0,99.4814,99.5143,99.3991,99.5061,207800.0
2007-02-26 09:30:00,121.2,121.42,120.53,120.64,159500.0,99.7447,99.9258,99.1933,99.2839,159500.0
2007-02-26 09:40:00,120.64,120.66,120.22,120.27,149100.0,99.2839,99.3003,98.9382,98.9794,149100.0
2007-02-26 09:50:00,120.35,120.45,119.02,119.1,156000.0,99.0452,99.1275,97.9506,98.0165,156000.0
2007-02-26 10:00:00,119.1,119.16,118.55,118.81,133100.0,98.0165,98.0659,97.5638,97.7778,133100.0
2007-02-26 10:10:00,118.81,119.19,118.75,118.89,106100.0,97.7778,98.0905,97.7284,97.8437,106100.0
2007-02-26 10:20:00,118.88,118.91,118.69,118.75,79400.0,97.8354,97.8601,97.6791,97.7284,79400.0
2007-02-26 10:30:00,118.77,118.9,118.67,118.77,38100.0,97.7449,97.8519,97.6626,97.7449,38100.0
2007-02-26 10:40:00,118.76,118.78,118.66,118.7,33000.0,97.7367,97.7531,97.6544,97.6873,33000.0
2007-02-26 10:50:00,118.69,118.7,118.61,118.64,38700.0,97.6791,97.6873,97.6132,97.6379,38700.0
2007-02-26 11:00:00,118.64,118.7,118.41,118.42,61100.0,97.6379,97.6873,97.4486,97.4569,61100.0
2007-02-26 11:10:00,118.42,118.61,118.42,118.53,34800.0,97.4569,97.6132,97.4569,97.5474,34800.0
2007-02-26 11:20:00,118.53,118.75,118.51,118.71,26500.0,97.5474,97.7284,97.5309,97.6955,26500.0
2007-02-26 11:30:00,118.71,118.75,118.65,118.72,33600.0,97.6955,97.7284,97.6461,97.7037,33600.0
2007-02-26 11:40:00,118.72,118.78,118.57,118.62,47900.0,97.7037,97.7531,97.5803,97.6214,47900.0
2007-02-26 11:50:00,118.63,118.65,118.34,118.4,35000.0,97.6297,97.6461,97.391,97.4404,35000.0
2007-02-26 12:00:00,118.4,118.45,118.25,118.28,27900.0,97.4404,97.4815,97.3169,97.3416,27900.0
2007-02-26 12:10:00,118.27,118.27,118.1,118.18,68100.0,97.3334,97.3334,97.1935,97.2593,68100.0
2007-02-26 12:20:00,118.16,118.2,117.95,117.97,47600.0,97.2429,97.2758,97.0701,97.0865,47600.0
2007-02-26 12:30:00,117.97,117.97,117.33,117.33,82500.0,97.0865,97.0865,96.5598,96.5598,82500.0
2007-02-26 12:40:00,117.35,117.35,117.05,117.13,85000.0,96.5763,96.5763,96.3294,96.3952,85000.0
2007-02-26 12:50:00,117.16,117.2,116.95,117.07,53700.0,96.4199,96.4528,96.2471,96.3458,53700.0
2007-02-26 13:00:00,117.07,117.19,117.06,117.13,37000.0,96.3458,96.4446,96.3376,96.3952,37000.0
2007-02-26 13:10:00,117.16,117.17,116.95,117.14,33100.0,96.4199,96.4281,96.2471,96.4034,33100.0
2007-02-26 13:20:00,117.1,117.22,117.08,117.09,33400.0,96.3705,96.4693,96.3541,96.3623,33400.0
2007-02-26 13:30:00,117.1,117.22,117.06,117.17,34000.0,96.3705,96.4693,96.3376,96.4281,34000.0
2007-02-26 13:40:00,117.17,117.3,117.15,117.26,28200.0,96.4281,96.5351,96.4117,96.5022,28200.0
2007-02-26 13:50:00,117.27,117.28,117.11,117.13,23400.0,96.5104,96.5187,96.3788,96.3952,23400.0
2007-02-26 14:00:00,117.14,117.14,116.96,117.04,23600.0,96.4034,96.4034,96.2553,96.3211,23600.0
2007-02-26 14:10:00,117.04,117.09,116.79,116.93,41000.0,96.3211,96.3623,96.1154,96.2306,41000.0
2007-02-26 14:20:00,116.94,117.13,116.94,117.1,32200.0,96.2388,96.3952,96.2388,96.3705,32200.0
2007-02-26 14:30:00,117.1,117.11,116.85,117.04,50500.0,96.3705,96.3788,96.1648,96.3211,50500.0
2007-02-26 14:40:00,117.04,117.36,117.02,117.35,65400.0,96.3211,96.5845,96.3047,96.5763,65400.0
2007-02-26 14:50:00,117.34,117.36,117.27,117.35,43900.0,96.568,96.5845,96.5104,96.5763,43900.0
2007-02-26 15:00:00,117.34,117.44,117.31,117.33,42400.0,96.568,96.6503,96.5433,96.5598,42400.0
2007-02-26 15:10:00,117.31,117.33,117.1,117.1,37200.0,96.5433,96.5598,96.3705,96.3705,37200.0
2007-02-26 15:20:00,117.1,117.14,116.95,116.95,62400.0,96.3705,96.4034,96.2471,96.2471,62400.0
2007-02-26 15:30:00,116.96,117.15,116.96,117.0,48400.0,96.2553,96.4117,96.2553,96.2882,48400.0
2007-02-26 15:40:00,117.0,117.05,116.89,116.96,72400.0,96.2882,96.3294,96.1977,96.2553,72400.0
2007-02-26 15:50:00,116.94,117.24,116.89,117.05,108400.0,96.2388,96.4857,96.1977,96.3294,108400.0
2007-02-27 09:30:00,116.0,116.0,114.8,114.87,165500.0,95.4652,95.4652,94.4777,94.5353,165500.0
2007-02-27 09:40:00,114.89,115.1,114.6,114.86,84400.0,94.5517,94.7246,94.3131,94.5271,84400.0
2007-02-27 09:50:00,114.86,115.0,114.54,114.76,112400.0,94.5271,94.6423,94.2637,94.4448,112400.0
2007-02-27 10:00:00,114.77,115.27,114.6,115.18,82500.0,94.453,94.8645,94.3131,94.7904,82500.0
2007-02-27 10:10:00,115.18,115.85,114.96,115.75,103400.0,94.7904,95.3418,94.6094,95.2595,103400.0
2007-02-27 10:20:00,115.35,116.15,115.34,115.86,59300.0,94.9303,95.5887,94.9221,95.35,59300.0
2007-02-27 10:30:00,115.96,116.22,115.88,116.09,48000.0,95.4323,95.6463,95.3665,95.5393,48000.0
2007-02-27 10:40:00,116.04,116.33,115.0,116.23,47700.0,95.4982,95.7368,94.6423,95.6545,47700.0
2007-02-27 10:50:00,116.19,116.39,116.15,116.17,37700.0,95.6216,95.7862,95.5887,95.6052,37700.0
2007-02-27 11:00:00,116.17,116.2,115.45,115.49,68700.0,95.6052,95.6298,95.0126,95.0455,68700.0
2007-02-27 11:10:00,115.46,115.64,115.4,115.54,62000.0,95.0208,95.169,94.9715,95.0867,62000.0
2007-02-27 11:20:00,115.54,115.65,115.4,115.43,42800.0,95.0867,95.1772,94.9715,94.9962,42800.0
2007-02-27 11:30:00,115.43,115.55,115.24,115.43,51400.0,94.9962,95.0949,94.8398,94.9962,51400.0
2007-02-27 11:40:00,115.43,115.45,115.05,115.14,57400.0,94.9962,95.0126,94.6834,94.7575,57400.0
2007-02-27 11:50:00,115.14,115.33,114.89,114.93,55700.0,94.7575,94.9139,94.5517,94.5847,55700.0
2007-02-27 12:00:00,114.94,115.16,114.9,115.0,52300.0,94.5929,94.7739,94.56,94.6423,52300.0
2007-02-27 12:10:00,115.0,115.19,114.85,115.0,32500.0,94.6423,94.7986,94.5188,94.6423,32500.0
2007-02-27 12:20:00,115.0,115.11,114.96,115.03,24000.0,94.6423,94.7328,94.6094,94.667,24000.0
2007-02-27 12:30:00,114.99,115.14,114.96,115.11,29800.0,94.634,94.7575,94.6094,94.7328,29800.0
2007-02-27 12:40:00,115.11,115.2,114.97,115.0,30600.0,94.7328,94.8069,94.6176,94.6423,30600.0
2007-02-27 12:50:00,115.01,115.1,114.86,114.9,35200.0,94.6505,94.7246,94.5271,94.56,35200.0
2007-02-27 13:00:00,114.87,114.98,114.8,114.93,27800.0,94.5353,94.6258,94.4777,94.5847,27800.0
2007-02-27 13:10:00,114.94,115.04,114.76,114.97,84900.0,94.5929,94.6752,94.4448,94.6176,84900.0
2007-02-27 13:20:00,114.96,115.04,114.87,114.93,30900.0,94.6094,94.6752,94.5353,94.5847,30900.0
2007-02-27 13:30:00,114.88,115.05,114.86,114.99,30600.0,94.5435,94.6834,94.5271,94.634,30600.0
2007-02-27 13:40:00,115.0,115.05,114.9,115.05,27500.0,94.6423,94.6834,94.56,94.6834,27500.0
2007-02-27 13:50:00,115.05,115.05,114.8,114.83,28000.0,94.6834,94.6834,94.4777,94.5024,28000.0
2007-02-27 14:00:00,114.84,114.89,114.61,114.62,96700.0,94.5106,94.5517,94.3213,94.3295,96700.0
2007-02-27 14:10:00,114.6,114.74,114.59,114.63,76400.0,94.3131,94.4283,94.3049,94.3378,76400.0
2007-02-27 14:20:00,114.69,114.71,114.17,114.2,77200.0,94.3872,94.4036,93.9592,93.9839,77200.0
2007-02-27 14:30:00,114.2,114.79,114.0,114.02,67100.0,93.9839,94.4694,93.8193,93.8358,67100.0
2007-02-27 14:40:00,114.04,114.79,113.67,113.67,89900.0,93.8522,94.4694,93.5477,93.5477,89900.0
2007-02-27 14:50:00,113.67,114.79,113.11,113.38,136500.0,93.5477,94.4694,93.0868,93.3091,136500.0
2007-02-27 15:00:00,113.58,113.6,112.5,113.08,134400.0,93.4736,93.4901,92.5848,93.0622,134400.0
2007-02-27 15:10:00,113.07,114.79,113.04,114.1,94100.0,93.0539,94.4694,93.0292,93.9016,94100.0
2007-02-27 15:20:00,114.1,114.79,114.1,114.12,100800.0,93.9016,94.4694,93.9016,93.9181,100800.0
2007-02-27 15:30:00,114.05,114.1,113.54,113.96,76200.0,93.8604,93.9016,93.4407,93.7864,76200.0
2007-02-27 15:40:00,113.96,114.78,113.65,113.77,23100.0,93.7864,94.4612,93.5313,93.63,23100.0
2007-02-27 15:50:00,113.72,113.96,113.63,113.64,50400.0,93.5889,93.7864,93.5148,93.523,50400.0
2007-02-28 09:30:00,114.7,114.95,114.5,114.66,114200.0,94.3954,94.6011,94.2308,94.3625,114200.0
2007-02-28 09:40:00,114.66,114.8,114.0,114.2,81500.0,94.3625,94.4777,93.8193,93.9839,81500.0
2007-02-28 09:50:00,114.21,114.72,114.0,114.31,77300.0,93.9921,94.4118,93.8193,94.0744,77300.0
2007-02-28 10:00:00,114.45,114.72,113.95,114.12,75700.0,94.1896,94.4118,93.7781,93.9181,75700.0
2007-02-28 10:10:00,114.1,114.5,113.8,114.48,62700.0,93.9016,94.2308,93.6547,94.2143,62700.0
2007-02-28 10:20:00,114.5,114.94,113.96,114.89,51700.0,94.2308,94.5929,93.7864,94.5517,51700.0
2007-02-28 10:30:00,114.88,114.94,114.02,114.75,57100.0,94.5435,94.5929,93.8358,94.4365,57100.0
2007-02-28 10:40:00,114.79,115.5,114.29,115.36,67900.0,94.4694,95.0538,94.058,94.9385,67900.0
2007-02-28 10:50:00,115.36,115.36,114.52,115.21,55900.0,94.9385,94.9385,94.2472,94.8151,55900.0
2007-02-28 11:00:00,115.21,115.49,114.88,115.15,39400.0,94.8151,95.0455,94.5435,94.7657,39400.0
2007-02-28 11:10:00,115.2,115.38,114.85,115.23,53900.0,94.8069,94.955,94.5188,94.8316,53900.0
2007-02-28 11:20:00,115.27,115.37,114.82,115.32,27600.0,94.8645,94.9468,94.4941,94.9056,27600.0
2007-02-28 11:30:00,115.31,115.5,114.89,115.21,41800.0,94.8974,95.0538,94.5517,94.8151,41800.0
2007-02-28 11:40:00,115.27,115.38,115.04,115.34,35000.0,94.8645,94.955,94.6752,94.9221,35000.0
2007-02-28 11:50:00,115.3,115.49,115.05,115.13,26800.0,94.8892,95.0455,94.6834,94.7493,26800.0
2007-02-28 12:00:00,115.14,115.37,114.67,115.11,51600.0,94.7575,94.9468,94.3707,94.7328,51600.0
2007-02-28 12:10:00,114.85,115.1,114.66,114.84,24300.0,94.5188,94.7246,94.3625,94.5106,24300.0
2007-02-28 12:20:00,114.62,114.94,114.62,114.66,16000.0,94.3295,94.5929,94.3295,94.3625,16000.0
2007-02-28 12:30:00,114.65,114.84,114.65,114.73,12100.0,94.3542,94.5106,94.3542,94.4201,12100.0
2007-02-28 12:40:00,114.72,115.1,114.72,115.04,17200.0,94.4118,94.7246,94.4118,94.6752,17200.0
2007-02-28 12:50:00,115.03,115.2,114.99,115.05,18500.0,94.667,94.8069,94.634,94.6834,18500.0
2007-02-28 13:00:00,115.0,115.01,114.73,114.77,9300.0,94.6423,94.6505,94.4201,94.453,9300.0
2007-02-28 13:10:00,114.78,114.78,114.53,114.56,18600.0,94.4612,94.4612,94.2555,94.2802,18600.0
2007-02-28 13:20:00,114.61,114.65,114.54,114.65,21900.0,94.3213,94.3542,94.2637,94.3542,21900.0
2007-02-28 13:30:00,114.69,114.7,114.5,114.53,29500.0,94.3872,94.3954,94.2308,94.2555,29500.0
2007-02-28 13:40:00,114.53,114.68,114.49,114.49,33800.0,94.2555,94.3789,94.2226,94.2226,33800.0
2007-02-28 13:50:00,114.47,114.54,114.18,114.31,32900.0,94.2061,94.2637,93.9674,94.0744,32900.0
2007-02-28 14:00:00,114.31,114.41,114.27,114.33,32500.0,94.0744,94.1567,94.0415,94.0909,32500.0
2007-02-28 14:10:00,114.33,114.38,114.15,114.15,27700.0,94.0909,94.132,93.9427,93.9427,27700.0
2007-02-28 14:20:00,114.17,114.25,114.0,114.25,37400.0,93.9592,94.025,93.8193,94.025,37400.0
2007-02-28 14:30:00,114.25,114.36,114.16,114.22,30700.0,94.025,94.1156,93.951,94.0004,30700.0
2007-02-28 14:40:00,114.25,114.31,114.05,114.25,31300.0,94.025,94.0744,93.8604,94.025,31300.0
2007-02-28 14:50:00,114.25,114.26,114.03,114.14,22400.0,94.025,94.0333,93.844,93.9345,22400.0
2007-02-28 15:00:00,114.16,114.33,114.14,114.15,34800.0,93.951,94.0909,93.9345,93.9427,34800.0
2007-02-28 15:10:00,114.18,114.46,114.16,114.45,48300.0,93.9674,94.1979,93.951,94.1896,48300.0
2007-02-28 15:20:00,114.44,114.44,114.21,114.32,26700.0,94.1814,94.1814,93.9921,94.0826,26700.0
2007-02-28 15:30:00,114.32,114.38,114.15,114.27,34200.0,94.0826,94.132,93.9427,94.0415,34200.0
2007-02-28 15:40:00,114.25,114.3,114.02,114.02,52300.0,94.025,94.0662,93.8358,93.8358,52300.0
2007-02-28 15:50:00,114.15,114.24,114.03,114.15,71900.0,93.9427,94.0168,93.844,93.9427,71900.0
2007-03-01 09:30:00,113.05,113.25,112.0,112.16,127600.0,93.0375,93.2021,92.1733,92.305,127600.0
2007-03-01 09:40:00,112.2,112.21,111.4,111.61,92000.0,92.3379,92.3462,91.6796,91.8524,92000.0
2007-03-01 09:50:00,111.6,112.65,111.29,111.57,148100.0,91.8442,92.7083,91.589,91.8195,148100.0
2007-03-01 10:00:00,112.09,113.0,111.36,112.41,99200.0,92.2474,92.9963,91.6466,92.5108,99200.0
2007-03-01 10:10:00,112.42,113.4,112.26,113.31,73200.0,92.519,93.3255,92.3873,93.2514,73200.0
2007-03-01 10:20:00,113.38,113.5,112.36,113.4,110500.0,93.3091,93.4078,92.4696,93.3255,110500.0
2007-03-01 10:30:00,112.5,113.73,112.5,113.04,116600.0,92.5848,93.5971,92.5848,93.0292,116600.0
2007-03-01 10:40:00,113.62,113.9,112.86,113.75,61000.0,93.5066,93.737,92.8811,93.6136,61000.0
2007-03-01 10:50:00,113.75,114.19,113.37,113.86,53100.0,93.6136,93.9757,93.3008,93.7041,53100.0
2007-03-01 11:00:00,113.81,113.99,113.36,113.61,58800.0,93.6629,93.8111,93.2926,93.4983,58800.0
2007-03-01 11:10:00,113.78,114.4,113.52,113.95,55100.0,93.6382,94.1485,93.4243,93.7781,55100.0
2007-03-01 11:20:00,114.4,114.75,113.73,114.61,85500.0,94.1485,94.4365,93.5971,94.3213,85500.0
2007-03-01 11:30:00,113.87,114.75,113.73,114.35,56900.0,93.7123,94.4365,93.5971,94.1073,56900.0
2007-03-01 11:40:00,114.35,114.7,113.85,113.97,72800.0,94.1073,94.3954,93.6959,93.7946,72800.0
2007-03-01 11:50:00,113.98,114.63,113.9,114.06,46200.0,93.8028,94.3378,93.737,93.8687,46200.0
2007-03-01 12:00:00,114.08,114.25,113.86,114.11,34100.0,93.8851,94.025,93.7041,93.9098,34100.0
2007-03-01 12:10:00,114.07,114.34,114.0,114.0,36300.0,93.8769,94.0991,93.8193,93.8193,36300.0
2007-03-01 12:20:00,114.0,114.11,113.8,113.81,55800.0,93.8193,93.9098,93.6547,93.6629,55800.0
2007-03-01 12:30:00,113.84,114.09,113.8,113.9,22700.0,93.6876,93.8934,93.6547,93.737,22700.0
2007-03-01 12:40:00,113.9,114.12,113.89,114.12,13400.0,93.737,93.9181,93.7288,93.9181,13400.0
2007-03-01 12:50:00,114.12,114.13,113.98,114.13,28400.0,93.9181,93.9263,93.8028,93.9263,28400.0
2007-03-01 13:00:00,114.13,114.16,113.94,114.01,17900.0,93.9263,93.951,93.7699,93.8275,17900.0
2007-03-01 13:10:00,113.99,114.03,113.94,113.97,9500.0,93.8111,93.844,93.7699,93.7946,9500.0
2007-03-01 13:20:00,113.97,114.04,113.96,113.99,16300.0,93.7946,93.8522,93.7864,93.8111,16300.0
2007-03-01 13:30:00,114.02,114.12,113.95,113.99,29800.0,93.8358,93.9181,93.7781,93.8111,29800.0
2007-03-01 13:40:00,113.99,114.12,113.91,114.11,27700.0,93.8111,93.9181,93.7452,93.9098,27700.0
2007-03-01 13:50:00,114.14,114.34,114.06,114.34,17800.0,93.9345,94.0991,93.8687,94.0991,17800.0
2007-03-01 14:00:00,114.34,114.69,114.32,114.69,101200.0,94.0991,94.3872,94.0826,94.3872,101200.0
2007-03-01 14:10:00,114.68,114.72,114.4,114.48,53700.0,94.3789,94.4118,94.1485,94.2143,53700.0
2007-03-01 14:20:00,114.42,114.43,114.2,114.2,20600.0,94.1649,94.1732,93.9839,93.9839,20600.0
2007-03-01 14:30:00,114.19,114.61,114.17,114.54,41100.0,93.9757,94.3213,93.9592,94.2637,41100.0
2007-03-01 14:40:00,114.54,114.7,114.48,114.62,29800.0,94.2637,94.3954,94.2143,94.3295,29800.0
2007-03-01 14:50:00,114.64,114.72,114.5,114.52,45900.0,94.346,94.4118,94.2308,94.2472,45900.0
2007-03-01 15:00:00,114.54,114.7,114.41,114.51,31100.0,94.2637,94.3954,94.1567,94.239,31100.0
2007-03-01 15:10:00,114.53,114.65,114.46,114.49,46400.0,94.2555,94.3542,94.1979,94.2226,46400.0
2007-03-01 15:20:00,114.49,114.49,114.0,114.22,56800.0,94.2226,94.2226,93.8193,94.0004,56800.0
2007-03-01 15:30:00,114.22,114.38,114.18,114.24,56000.0,94.0004,94.132,93.9674,94.0168,56000.0
2007-03-01 15:40:00,114.23,114.4,114.15,114.19,51900.0,94.0086,94.1485,93.9427,93.9757,51900.0
2007-03-01 15:50:00,114.17,114.31,114.17,114.18,52100.0,93.9592,94.0744,93.9592,93.9674,52100.0
2007-03-02 09:30:00,113.7,114.04,113.0,113.55,73000.0,93.5724,93.8522,92.9963,93.449,73000.0
2007-03-02 09:40:00,113.64,113.92,113.03,113.24,65500.0,93.523,93.7535,93.021,93.1938,65500.0
2007-03-02 09:50:00,113.27,113.27,113.0,113.12,36200.0,93.2185,93.2185,92.9963,93.0951,36200.0
2007-03-02 10:00:00,113.11,113.61,113.01,113.31,36100.0,93.0868,93.4983,93.0045,93.2514,36100.0
2007-03-02 10:10:00,113.31,113.69,113.31,113.36,20700.0,93.2514,93.5642,93.2514,93.2926,20700.0
2007-03-02 10:20:00,113.41,113.75,113.39,113.71,42000.0,93.3337,93.6136,93.3173,93.5806,42000.0
2007-03-02 10:30:00,113.7,114.0,113.64,113.76,37500.0,93.5724,93.8193,93.523,93.6218,37500.0
2007-03-02 10:40:00,113.75,114.15,113.7,113.92,37300.0,93.6136,93.9427,93.5724,93.7535,37300.0
2007-03-02 10:50:00,113.92,114.05,113.85,113.91,20600.0,93.7535,93.8604,93.6959,93.7452,20600.0
2007-03-02 11:00:00,113.9,113.9,113.66,113.82,29400.0,93.737,93.737,93.5395,93.6712,29400.0
2007-03-02 11:10:00,113.75,114.0,113.6,113.97,36900.0,93.6136,93.8193,93.4901,93.7946,36900.0
2007-03-02 11:20:00,113.97,114.02,113.55,113.55,33200.0,93.7946,93.8358,93.449,93.449,33200.0
2007-03-02 11:30:00,113.55,113.56,113.45,113.49,21100.0,93.449,93.4572,93.3667,93.3996,21100.0
2007-03-02 11:40:00,113.49,113.73,113.46,113.73,20000.0,93.3996,93.5971,93.3749,93.5971,20000.0
2007-03-02 11:50:00,113.71,113.71,113.54,113.57,22000.0,93.5806,93.5806,93.4407,93.4654,22000.0
2007-03-02 12:00:00,113.53,113.59,113.45,113.46,20000.0,93.4325,93.4819,93.3667,93.3749,20000.0
2007-03-02 12:10:00,113.45,113.45,113.0,113.0,37900.0,93.3667,93.3667,92.9963,92.9963,37900.0
2007-03-02 12:20:00,113.0,113.19,112.95,112.98,32700.0,92.9963,93.1527,92.9552,92.9799,32700.0
2007-03-02 12:30:00,112.97,113.15,112.77,113.09,38900.0,92.9716,93.1198,92.807,93.0704,38900.0
2007-03-02 12:40:00,113.06,113.09,112.75,112.92,32600.0,93.0457,93.0704,92.7906,92.9305,32600.0
2007-03-02 12:50:00,112.93,113.14,112.9,112.93,28600.0,92.9387,93.1115,92.914,92.9387,28600.0
2007-03-02 13:00:00,112.94,113.05,112.9,112.99,24600.0,92.9469,93.0375,92.914,92.9881,24600.0
2007-03-02 13:10:00,112.99,113.07,112.81,112.81,18600.0,92.9881,93.0539,92.84,92.84,18600.0
2007-03-02 13:20:00,112.83,112.99,112.68,112.8,72400.0,92.8564,92.9881,92.733,92.8317,72400.0
2007-03-02 13:30:00,112.81,112.98,112.65,112.83,38400.0,92.84,92.9799,92.7083,92.8564,38400.0
2007-03-02 13:40:00,112.82,112.91,112.63,112.7,30400.0,92.8482,92.9223,92.6918,92.7494,30400.0
2007-03-02 13:50:00,112.65,112.7,112.36,112.52,59100.0,92.7083,92.7494,92.4696,92.6013,59100.0
2007-03-02 14:00:00,112.52,112.56,112.38,112.56,30400.0,92.6013,92.6342,92.4861,92.6342,30400.0
2007-03-02 14:10:00,112.52,112.58,112.31,112.49,53100.0,92.6013,92.6507,92.4285,92.5766,53100.0
2007-03-02 14:20:00,112.47,112.62,112.25,112.61,40300.0,92.5601,92.6836,92.3791,92.6754,40300.0
2007-03-02 14:30:00,112.57,112.7,112.36,112.69,24700.0,92.6424,92.7494,92.4696,92.7412,24700.0
2007-03-02 14:40:00,112.7,112.9,112.65,112.81,31200.0,92.7494,92.914,92.7083,92.84,31200.0
2007-03-02 14:50:00,112.82,112.94,112.62,112.69,38400.0,92.8482,92.9469,92.6836,92.7412,38400.0
2007-03-02 15:00:00,112.68,112.8,112.51,112.57,30200.0,92.733,92.8317,92.5931,92.6424,30200.0
2007-03-02 15:10:00,112.57,112.76,112.52,112.6,31000.0,92.6424,92.7988,92.6013,92.6671,31000.0
2007-03-02 15:20:00,112.6,112.81,112.58,112.81,45800.0,92.6671,92.84,92.6507,92.84,45800.0
2007-03-02 15:30:00,112.81,112.85,112.53,112.71,53200.0,92.84,92.8729,92.6095,92.7577,53200.0
2007-03-02 15:40:00,112.73,112.73,112.5,112.54,52500.0,92.7741,92.7741,92.5848,92.6178,52500.0
2007-03-02 15:50:00,112.54,112.64,112.5,112.5,100800.0,92.6178,92.7,92.5848,92.5848,100800.0
2007-03-05 09:30:00,110.4,111.65,110.38,111.25,125500.0,90.8566,91.8853,90.8401,91.5561,125500.0
2007-03-05 09:40:00,111.28,111.29,110.38,110.72,65800.0,91.5808,91.589,90.8401,91.1199,65800.0
2007-03-05 09:50:00,110.81,111.72,110.79,111.71,39900.0,91.194,91.9429,91.1775,91.9347,39900.0
2007-03-05 10:00:00,111.71,111.71,111.15,111.42,50100.0,91.9347,91.9347,91.4738,91.696,50100.0
2007-03-05 10:10:00,111.48,112.18,111.43,111.9,63400.0,91.7454,92.3215,91.7042,92.091,63400.0
2007-03-05 10:20:00,111.92,112.03,111.35,111.51,34700.0,92.1075,92.198,91.6384,91.7701,34700.0
2007-03-05 10:30:00,111.53,111.69,111.33,111.64,38900.0,91.7865,91.9182,91.6219,91.8771,38900.0
2007-03-05 10:40:00,111.64,111.71,111.4,111.58,36900.0,91.8771,91.9347,91.6796,91.8277,36900.0
2007-03-05 10:50:00,111.63,111.93,111.52,111.9,25300.0,91.8688,92.1157,91.7783,92.091,25300.0
2007-03-05 11:00:00,111.89,112.38,111.76,112.35,32700.0,92.0828,92.4861,91.9758,92.4614,32700.0
2007-03-05 11:10:00,112.35,112.41,111.9,112.25,38700.0,92.4614,92.5108,92.091,92.3791,38700.0
2007-03-05 11:20:00,112.28,112.36,112.07,112.27,34800.0,92.4038,92.4696,92.231,92.3955,34800.0
2007-03-05 11:30:00,112.24,112.26,112.12,112.12,39900.0,92.3709,92.3873,92.2721,92.2721,39900.0
2007-03-05 11:40:00,112.12,112.13,111.84,111.93,30500.0,92.2721,92.2803,92.0417,92.1157,30500.0
2007-03-05 11:50:00,111.94,112.0,111.62,111.62,37700.0,92.124,92.1733,91.8606,91.8606,37700.0
2007-03-05 12:00:00,111.62,111.68,111.47,111.65,37600.0,91.8606,91.91,91.7372,91.8853,37600.0
2007-03-05 12:10:00,111.65,111.9,111.59,111.6,24500.0,91.8853,92.091,91.8359,91.8442,24500.0
2007-03-05 12:20:00,111.63,111.8,111.57,111.64,17100.0,91.8688,92.0087,91.8195,91.8771,17100.0
2007-03-05 12:30:00,111.65,111.68,111.48,111.56,21500.0,91.8853,91.91,91.7454,91.8112,21500.0
2007-03-05 12:40:00,111.57,111.75,111.55,111.73,17300.0,91.8195,91.9676,91.803,91.9511,17300.0
2007-03-05 12:50:00,111.75,111.75,111.53,111.64,16300.0,91.9676,91.9676,91.7865,91.8771,16300.0
2007-03-05 13:00:00,111.61,111.65,111.47,111.55,23600.0,91.8524,91.8853,91.7372,91.803,23600.0
2007-03-05 13:10:00,111.55,111.68,111.55,111.58,17100.0,91.803,91.91,91.803,91.8277,17100.0
2007-03-05 13:20:00,111.56,111.66,111.46,111.53,12500.0,91.8112,91.8935,91.7289,91.7865,12500.0
2007-03-05 13:30:00,111.59,111.73,111.51,111.7,24100.0,91.8359,91.9511,91.7701,91.9265,24100.0
2007-03-05 13:40:00,111.71,112.02,111.64,112.02,24700.0,91.9347,92.1898,91.8771,92.1898,24700.0
2007-03-05 13:50:00,112.02,112.16,111.96,112.1,33500.0,92.1898,92.305,92.1404,92.2556,33500.0
2007-03-05 14:00:00,112.1,112.29,112.03,112.05,22900.0,92.2556,92.412,92.198,92.2145,22900.0
2007-03-05 14:10:00,112.05,112.06,111.75,111.9,25600.0,92.2145,92.2227,91.9676,92.091,25600.0
2007-03-05 14:20:00,111.87,111.95,111.75,111.86,26500.0,92.0664,92.1322,91.9676,92.0581,26500.0
2007-03-05 14:30:00,111.84,111.94,111.8,111.94,23700.0,92.0417,92.124,92.0087,92.124,23700.0
2007-03-05 14:40:00,111.91,112.05,111.84,111.94,26400.0,92.0993,92.2145,92.0417,92.124,26400.0
2007-03-05 14:50:00,111.94,111.95,111.8,111.88,31100.0,92.124,92.1322,92.0087,92.0746,31100.0
2007-03-05 15:00:00,111.84,111.95,111.48,111.48,56000.0,92.0417,92.1322,91.7454,91.7454,56000.0
2007-03-05 15:10:00,111.53,111.71,111.4,111.6,42700.0,91.7865,91.9347,91.6796,91.8442,42700.0
2007-03-05 15:20:00,111.61,111.98,111.57,111.84,55100.0,91.8524,92.1569,91.8195,92.0417,55100.0
2007-03-05 15:30:00,111.86,111.9,111.6,111.6,38700.0,92.0581,92.091,91.8442,91.8442,38700.0
2007-03-05 15:40:00,111.6,111.6,111.4,111.45,63200.0,91.8442,91.8442,91.6796,91.7207,63200.0
2007-03-05 15:50:00,111.46,111.52,111.26,111.27,140500.0,91.7289,91.7783,91.5643,91.5726,140500.0
2007-03-06 09:30:00,112.25,112.6,112.0,112.21,66100.0,92.3791,92.6671,92.1733,92.3462,66100.0
2007-03-06 09:40:00,112.23,112.79,112.13,112.21,63700.0,92.3626,92.8235,92.2803,92.3462,63700.0
2007-03-06 09:50:00,112.19,112.25,111.81,112.07,40200.0,92.3297,92.3791,92.017,92.231,40200.0
2007-03-06 10:00:00,112.02,112.24,111.75,111.79,71900.0,92.1898,92.3709,91.9676,92.0005,71900.0
2007-03-06 10:10:00,111.79,111.84,111.51,111.63,38200.0,92.0005,92.0417,91.7701,91.8688,38200.0
2007-03-06 10:20:00,111.66,111.93,111.56,111.85,23100.0,91.8935,92.1157,91.8112,92.0499,23100.0
2007-03-06 10:30:00,111.85,111.91,111.65,111.85,34700.0,92.0499,92.0993,91.8853,92.0499,34700.0
2007-03-06 10:40:00,111.86,111.94,111.6,111.91,35800.0,92.0581,92.124,91.8442,92.0993,35800.0
2007-03-06 10:50:00,111.91,112.08,111.61,111.68,37800.0,92.0993,92.2392,91.8524,91.91,37800.0
2007-03-06 11:00:00,111.73,111.97,111.73,111.92,20800.0,91.9511,92.1487,91.9511,92.1075,20800.0
2007-03-06 11:10:00,111.91,112.02,111.82,112.02,15000.0,92.0993,92.1898,92.0252,92.1898,15000.0
2007-03-06 11:20:00,112.04,112.21,112.01,112.2,130200.0,92.2063,92.3462,92.1816,92.3379,130200.0
2007-03-06 11:30:00,112.17,112.25,111.94,111.97,31900.0,92.3132,92.3791,92.124,92.1487,31900.0
2007-03-06 11:40:00,111.99,112.33,111.97,112.24,37500.0,92.1651,92.4449,92.1487,92.3709,37500.0
2007-03-06 11:50:00,112.24,112.25,112.05,112.23,14800.0,92.3709,92.3791,92.2145,92.3626,14800.0
2007-03-06 12:00:00,112.26,112.39,112.19,112.27,26700.0,92.3873,92.4943,92.3297,92.3955,26700.0
2007-03-06 12:10:00,112.28,112.28,112.1,112.24,27600.0,92.4038,92.4038,92.2556,92.3709,27600.0
2007-03-06 12:20:00,112.25,112.28,112.14,112.28,21600.0,92.3791,92.4038,92.2886,92.4038,21600.0
2007-03-06 12:30:00,112.33,112.45,112.26,112.26,39800.0,92.4449,92.5437,92.3873,92.3873,39800.0
2007-03-06 12:40:00,112.28,112.5,112.18,112.46,27000.0,92.4038,92.5848,92.3215,92.5519,27000.0
2007-03-06 12:50:00,112.46,112.46,112.28,112.4,12200.0,92.5519,92.5519,92.4038,92.5025,12200.0
2007-03-06 13:00:00,112.4,112.51,112.33,112.49,19200.0,92.5025,92.5931,92.4449,92.5766,19200.0
2007-03-06 13:10:00,112.49,112.55,112.38,112.38,15100.0,92.5766,92.626,92.4861,92.4861,15100.0
2007-03-06 13:20:00,112.35,112.52,112.3,112.47,19200.0,92.4614,92.6013,92.4202,92.5601,19200.0
2007-03-06 13:30:00,112.46,112.58,112.28,112.57,29900.0,92.5519,92.6507,92.4038,92.6424,29900.0
2007-03-06 13:40:00,112.57,112.74,112.54,112.68,30100.0,92.6424,92.7823,92.6178,92.733,30100.0
2007-03-06 13:50:00,112.7,112.7,112.5,112.62,26700.0,92.7494,92.7494,92.5848,92.6836,26700.0
2007-03-06 14:00:00,112.62,112.8,112.62,112.75,34100.0,92.6836,92.8317,92.6836,92.7906,34100.0
2007-03-06 14:10:00,112.75,112.76,112.56,112.65,32500.0,92.7906,92.7988,92.6342,92.7083,32500.0
2007-03-06 14:20:00,112.65,112.71,112.54,112.69,19600.0,92.7083,92.7577,92.6178,92.7412,19600.0
2007-03-06 14:30:00,112.69,112.69,112.44,112.49,31400.0,92.7412,92.7412,92.5355,92.5766,31400.0
2007-03-06 14:40:00,112.5,112.57,112.48,112.51,32900.0,92.5848,92.6424,92.5684,92.5931,32900.0
2007-03-06 14:50:00,112.5,112.7,112.5,112.7,29300.0,92.5848,92.7494,92.5848,92.7494,29300.0
2007-03-06 15:00:00,112.69,112.88,112.69,112.88,28100.0,92.7412,92.8976,92.7412,92.8976,28100.0
2007-03-06 15:10:00,112.87,112.97,112.78,112.87,41500.0,92.8893,92.9716,92.8153,92.8893,41500.0
2007-03-06 15:20:00,112.87,112.88,112.8,112.82,43800.0,92.8893,92.8976,92.8317,92.8482,43800.0
2007-03-06 15:30:00,112.83,112.85,112.51,112.58,60900.0,92.8564,92.8729,92.5931,92.6507,60900.0
2007-03-06 15:40:00,112.59,112.69,112.48,112.48,56500.0,92.6589,92.7412,92.5684,92.5684,56500.0
2007-03-06 15:50:00,112.48,112.53,112.35,112.49,139100.0,92.5684,92.6095,92.4614,92.5766,139100.0
2007-03-07 09:30:00,112.2,112.35,111.89,112.15,41000.0,92.3379,92.4614,92.0828,92.2968,41000.0
2007-03-07 09:40:00,112.06,112.45,112.06,112.33,50000.0,92.2227,92.5437,92.2227,92.4449,50000.0
2007-03-07 09:50:00,112.32,112.39,112.08,112.13,28500.0,92.4367,92.4943,92.2392,92.2803,28500.0
2007-03-07 10:00:00,112.12,112.27,112.0,112.17,27100.0,92.2721,92.3955,92.1733,92.3132,27100.0
2007-03-07 10:10:00,112.17,112.35,112.05,112.34,26900.0,92.3132,92.4614,92.2145,92.4532,26900.0
2007-03-07 10:20:00,112.31,112.63,112.27,112.6,38300.0,92.4285,92.6918,92.3955,92.6671,38300.0
2007-03-07 10:30:00,112.57,112.8,112.48,112.76,50500.0,92.6424,92.8317,92.5684,92.7988,50500.0
2007-03-07 10:40:00,112.76,112.77,112.48,112.55,56300.0,92.7988,92.807,92.5684,92.626,56300.0
2007-03-07 10:50:00,112.55,112.62,112.5,112.56,37200.0,92.626,92.6836,92.5848,92.6342,37200.0
2007-03-07 11:00:00,112.57,112.57,112.25,112.38,22500.0,92.6424,92.6424,92.3791,92.4861,22500.0
2007-03-07 11:10:00,112.36,112.5,112.25,112.43,21000.0,92.4696,92.5848,92.3791,92.5272,21000.0
2007-03-07 11:20:00,112.42,112.43,112.25,112.29,43800.0,92.519,92.5272,92.3791,92.412,43800.0
2007-03-07 11:30:00,112.26,112.49,112.26,112.4,25200.0,92.3873,92.5766,92.3873,92.5025,25200.0
2007-03-07 11:40:00,112.39,112.44,112.18,112.21,17600.0,92.4943,92.5355,92.3215,92.3462,17600.0
2007-03-07 11:50:00,112.22,112.45,112.22,112.43,18600.0,92.3544,92.5437,92.3544,92.5272,18600.0
2007-03-07 12:00:00,112.45,112.45,112.14,112.4,12000.0,92.5437,92.5437,92.2886,92.5025,12000.0
2007-03-07 12:10:00,112.4,112.43,112.34,112.4,6300.0,92.5025,92.5272,92.4532,92.5025,6300.0
2007-03-07 12:20:00,112.39,112.5,112.35,112.5,14300.0,92.4943,92.5848,92.4614,92.5848,14300.0
2007-03-07 12:30:00,112.52,112.58,112.43,112.55,9500.0,92.6013,92.6507,92.5272,92.626,9500.0
2007-03-07 12:40:00,112.54,112.64,112.51,112.59,17900.0,92.6178,92.7,92.5931,92.6589,17900.0
2007-03-07 12:50:00,112.57,112.62,112.38,112.38,9100.0,92.6424,92.6836,92.4861,92.4861,9100.0
2007-03-07 13:00:00,112.38,112.64,112.34,112.64,17300.0,92.4861,92.7,92.4532,92.7,17300.0
2007-03-07 13:10:00,112.64,112.64,112.44,112.55,11500.0,92.7,92.7,92.5355,92.626,11500.0
2007-03-07 13:20:00,112.56,112.66,112.46,112.46,9800.0,92.6342,92.7165,92.5519,92.5519,9800.0
2007-03-07 13:30:00,112.47,112.7,112.44,112.59,19800.0,92.5601,92.7494,92.5355,92.6589,19800.0
2007-03-07 13:40:00,112.59,112.87,112.59,112.86,49700.0,92.6589,92.8893,92.6589,92.8811,49700.0
2007-03-07 13:50:00,112.87,112.92,112.76,112.89,14300.0,92.8893,92.9305,92.7988,92.9058,14300.0
2007-03-07 14:00:00,112.86,112.86,112.73,112.82,37900.0,92.8811,92.8811,92.7741,92.8482,37900.0
2007-03-07 14:10:00,112.8,112.81,112.65,112.81,32600.0,92.8317,92.84,92.7083,92.84,32600.0
2007-03-07 14:20:00,112.78,112.87,112.54,112.64,27600.0,92.8153,92.8893,92.6178,92.7,27600.0
2007-03-07 14:30:00,112.65,112.76,112.62,112.67,11300.0,92.7083,92.7988,92.6836,92.7247,11300.0
2007-03-07 14:40:00,112.69,112.8,112.65,112.73,17500.0,92.7412,92.8317,92.7083,92.7741,17500.0
2007-03-07 14:50:00,112.73,112.8,112.59,112.65,25400.0,92.7741,92.8317,92.6589,92.7083,25400.0
2007-03-07 15:00:00,112.65,112.9,112.62,112.76,28200.0,92.7083,92.914,92.6836,92.7988,28200.0
2007-03-07 15:10:00,112.76,112.85,112.72,112.74,16500.0,92.7988,92.8729,92.7659,92.7823,16500.0
2007-03-07 15:20:00,112.75,112.75,112.51,112.51,34100.0,92.7906,92.7906,92.5931,92.5931,34100.0
2007-03-07 15:30:00,112.51,112.65,112.5,112.6,31500.0,92.5931,92.7083,92.5848,92.6671,31500.0
2007-03-07 15:40:00,112.61,112.63,112.32,112.4,52500.0,92.6754,92.6918,92.4367,92.5025,52500.0
2007-03-07 15:50:00,112.4,112.44,112.25,112.28,85900.0,92.5025,92.5355,92.3791,92.4038,85900.0
2007-03-08 09:30:00,113.2,113.73,113.2,113.47,81400.0,93.2347,93.6713,93.2347,93.4571,81400.0
2007-03-08 09:40:00,113.46,113.65,113.03,113.03,55100.0,93.4489,93.6054,93.0947,93.0947,55100.0
2007-03-08 09:50:00,113.04,113.27,112.99,113.01,31600.0,93.1029,93.2924,93.0618,93.0782,31600.0
2007-03-08 10:00:00,113.02,113.05,112.88,112.91,29400.0,93.0865,93.1112,92.9712,92.9959,29400.0
2007-03-08 10:10:00,112.9,113.1,112.85,113.03,33100.0,92.9876,93.1524,92.9465,93.0947,33100.0
2007-03-08 10:20:00,113.06,113.27,113.02,113.27,36400.0,93.1194,93.2924,93.0865,93.2924,36400.0
2007-03-08 10:30:00,113.3,113.34,113.17,113.3,21300.0,93.3171,93.35,93.21,93.3171,21300.0
2007-03-08 10:40:00,113.31,113.43,113.23,113.34,18700.0,93.3253,93.4242,93.2594,93.35,18700.0
2007-03-08 10:50:00,113.33,113.45,113.3,113.43,44600.0,93.3418,93.4406,93.3171,93.4242,44600.0
2007-03-08 11:00:00,113.4,113.47,113.37,113.47,18200.0,93.3995,93.4571,93.3747,93.4571,18200.0
2007-03-08 11:10:00,113.46,113.5,113.16,113.29,30800.0,93.4489,93.4818,93.2018,93.3089,30800.0
2007-03-08 11:20:00,113.28,113.33,113.22,113.26,15900.0,93.3006,93.3418,93.2512,93.2841,15900.0
2007-03-08 11:30:00,113.25,113.35,113.24,113.33,24600.0,93.2759,93.3583,93.2677,93.3418,24600.0
2007-03-08 11:40:00,113.33,113.5,113.33,113.45,31300.0,93.3418,93.4818,93.3418,93.4406,31300.0
2007-03-08 11:50:00,113.44,113.46,113.17,113.2,28900.0,93.4324,93.4489,93.21,93.2347,28900.0
2007-03-08 12:00:00,113.2,113.33,113.15,113.24,19700.0,93.2347,93.3418,93.1935,93.2677,19700.0
2007-03-08 12:10:00,113.25,113.31,113.17,113.28,13400.0,93.2759,93.3253,93.21,93.3006,13400.0
2007-03-08 12:20:00,113.28,113.41,113.27,113.36,17500.0,93.3006,93.4077,93.2924,93.3665,17500.0
2007-03-08 12:30:00,113.4,113.45,113.35,113.43,19500.0,93.3995,93.4406,93.3583,93.4242,19500.0
2007-03-08 12:40:00,113.43,113.47,113.32,113.46,50900.0,93.4242,93.4571,93.3336,93.4489,50900.0
2007-03-08 12:50:00,113.49,113.5,113.31,113.48,21400.0,93.4736,93.4818,93.3253,93.4653,21400.0
2007-03-08 13:00:00,113.48,113.52,113.43,113.48,17100.0,93.4653,93.4983,93.4242,93.4653,17100.0
2007-03-08 13:10:00,113.44,113.49,113.3,113.47,17800.0,93.4324,93.4736,93.3171,93.4571,17800.0
2007-03-08 13:20:00,113.46,113.73,113.46,113.71,12700.0,93.4489,93.6713,93.4489,93.6548,12700.0
2007-03-08 13:30:00,113.65,113.71,113.6,113.61,15000.0,93.6054,93.6548,93.5642,93.5724,15000.0
2007-03-08 13:40:00,113.63,113.84,113.63,113.79,21300.0,93.5889,93.7619,93.5889,93.7207,21300.0
2007-03-08 13:50:00,113.81,113.86,113.77,113.82,10500.0,93.7371,93.7783,93.7042,93.7454,10500.0
2007-03-08 14:00:00,113.76,113.76,113.46,113.7,20600.0,93.696,93.696,93.4489,93.6465,20600.0
2007-03-08 14:10:00,113.7,113.83,113.53,113.65,24000.0,93.6465,93.7536,93.5065,93.6054,24000.0
2007-03-08 14:20:00,113.65,113.73,113.58,113.58,14900.0,93.6054,93.6713,93.5477,93.5477,14900.0
2007-03-08 14:30:00,113.58,113.63,113.09,113.35,55900.0,93.5477,93.5889,93.1441,93.3583,55900.0
2007-03-08 14:40:00,113.35,113.6,113.33,113.56,42700.0,93.3583,93.5642,93.3418,93.5312,42700.0
2007-03-08 14:50:00,113.54,113.75,113.45,113.58,43100.0,93.5148,93.6877,93.4406,93.5477,43100.0
2007-03-08 15:00:00,113.63,113.73,113.57,113.59,27000.0,93.5889,93.6713,93.5395,93.5559,27000.0
2007-03-08 15:10:00,113.6,113.74,113.55,113.63,24600.0,93.5642,93.6795,93.523,93.5889,24600.0
2007-03-08 15:20:00,113.6,113.73,113.58,113.67,43400.0,93.5642,93.6713,93.5477,93.6218,43400.0
2007-03-08 15:30:00,113.66,113.73,113.54,113.56,35900.0,93.6136,93.6713,93.5148,93.5312,35900.0
2007-03-08 15:40:00,113.57,113.63,113.35,113.4,46800.0,93.5395,93.5889,93.3583,93.3995,46800.0
2007-03-08 15:50:00,113.4,113.62,113.35,113.49,64100.0,93.3995,93.5807,93.3583,93.4736,64100.0
2007-03-09 09:30:00,115.87,116.76,115.5,115.55,151000.0,95.4338,96.1668,95.1291,95.1703,151000.0
2007-03-09 09:40:00,115.55,115.64,115.02,115.64,125800.0,95.1703,95.2444,94.7337,95.2444,125800.0
2007-03-09 09:50:00,115.64,115.85,115.61,115.76,70600.0,95.2444,95.4173,95.2197,95.3432,70600.0
2007-03-09 10:00:00,115.71,115.74,115.11,115.15,75200.0,95.302,95.3267,94.8079,94.8408,75200.0
2007-03-09 10:10:00,115.15,115.43,115.0,115.13,39200.0,94.8408,95.0714,94.7173,94.8243,39200.0
2007-03-09 10:20:00,115.09,115.25,114.78,114.86,47400.0,94.7914,94.9232,94.5361,94.602,47400.0
2007-03-09 10:30:00,114.94,115.23,114.9,115.22,38900.0,94.6678,94.9067,94.6349,94.8985,38900.0
2007-03-09 10:40:00,115.22,115.39,115.17,115.33,36700.0,94.8985,95.0385,94.8573,94.9891,36700.0
2007-03-09 10:50:00,115.33,115.5,115.3,115.3,30800.0,94.9891,95.1291,94.9643,94.9643,30800.0
2007-03-09 11:00:00,115.3,115.34,115.17,115.17,26300.0,94.9643,94.9973,94.8573,94.8573,26300.0
2007-03-09 11:10:00,115.15,115.39,115.13,115.19,19800.0,94.8408,95.0385,94.8243,94.8737,19800.0
2007-03-09 11:20:00,115.17,115.21,115.04,115.14,22200.0,94.8573,94.8902,94.7502,94.8326,22200.0
2007-03-09 11:30:00,115.12,115.25,115.07,115.24,20500.0,94.8161,94.9232,94.7749,94.9149,20500.0
2007-03-09 11:40:00,115.22,115.22,115.08,115.13,19200.0,94.8985,94.8985,94.7832,94.8243,19200.0
2007-03-09 11:50:00,115.12,115.17,114.94,115.0,23400.0,94.8161,94.8573,94.6678,94.7173,23400.0
2007-03-09 12:00:00,114.99,115.09,114.94,114.97,18100.0,94.709,94.7914,94.6678,94.6926,18100.0
2007-03-09 12:10:00,114.97,115.0,114.95,114.95,10200.0,94.6926,94.7173,94.6761,94.6761,10200.0
2007-03-09 12:20:00,114.94,114.94,114.83,114.93,22700.0,94.6678,94.6678,94.5772,94.6596,22700.0
2007-03-09 12:30:00,114.89,114.9,114.77,114.79,45400.0,94.6267,94.6349,94.5278,94.5443,45400.0
2007-03-09 12:40:00,114.78,114.78,114.57,114.61,36600.0,94.5361,94.5361,94.3631,94.396,36600.0
2007-03-09 12:50:00,114.61,114.66,114.53,114.53,16200.0,94.396,94.4372,94.3302,94.3302,16200.0
2007-03-09 13:00:00,114.54,114.77,114.51,114.63,21300.0,94.3384,94.5278,94.3137,94.4125,21300.0
2007-03-09 13:10:00,114.63,114.65,114.44,114.47,27200.0,94.4125,94.429,94.256,94.2807,27200.0
2007-03-09 13:20:00,114.48,114.72,114.48,114.7,21500.0,94.289,94.4866,94.289,94.4702,21500.0
2007-03-09 13:30:00,114.69,114.72,114.46,114.49,18300.0,94.4619,94.4866,94.2725,94.2972,18300.0
2007-03-09 13:40:00,114.51,114.7,114.51,114.64,14900.0,94.3137,94.4702,94.3137,94.4208,14900.0
2007-03-09 13:50:00,114.64,114.66,114.4,114.45,17200.0,94.4208,94.4372,94.2231,94.2643,17200.0
2007-03-09 14:00:00,114.41,114.63,114.11,114.63,38300.0,94.2313,94.4125,93.9842,94.4125,38300.0
2007-03-09 14:10:00,114.63,114.63,114.42,114.52,15500.0,94.4125,94.4125,94.2396,94.3219,15500.0
2007-03-09 14:20:00,114.53,114.57,114.3,114.53,28400.0,94.3302,94.3631,94.1407,94.3302,28400.0
2007-03-09 14:30:00,114.53,114.57,114.25,114.52,37000.0,94.3302,94.3631,94.0995,94.3219,37000.0
2007-03-09 14:40:00,114.53,114.7,114.51,114.63,22500.0,94.3302,94.4702,94.3137,94.4125,22500.0
2007-03-09 14:50:00,114.63,114.68,114.53,114.64,23300.0,94.4125,94.4537,94.3302,94.4208,23300.0
2007-03-09 15:00:00,114.65,114.7,114.55,114.68,21300.0,94.429,94.4702,94.3466,94.4537,21300.0
2007-03-09 15:10:00,114.67,114.76,114.56,114.69,25500.0,94.4455,94.5196,94.3549,94.4619,25500.0
2007-03-09 15:20:00,114.67,114.7,114.57,114.69,30100.0,94.4455,94.4702,94.3631,94.4619,30100.0
2007-03-09 15:30:00,114.69,114.89,114.59,114.76,44900.0,94.4619,94.6267,94.3796,94.5196,44900.0
2007-03-09 15:40:00,114.76,114.97,114.74,114.91,37300.0,94.5196,94.6926,94.5031,94.6431,37300.0
2007-03-09 15:50:00,114.92,114.93,114.72,114.72,69400.0,94.6514,94.6596,94.4866,94.4866,69400.0
2007-03-12 09:30:00,114.25,115.01,113.84,114.9,38100.0,94.0995,94.7255,93.7619,94.6349,38100.0
2007-03-12 09:40:00,114.9,114.9,114.55,114.61,27200.0,94.6349,94.6349,94.3466,94.396,27200.0
2007-03-12 09:50:00,114.66,114.8,114.6,114.64,19000.0,94.4372,94.5525,94.3878,94.4208,19000.0
2007-03-12 10:00:00,114.64,114.77,114.6,114.67,30000.0,94.4208,94.5278,94.3878,94.4455,30000.0
2007-03-12 10:10:00,114.65,114.89,114.56,114.68,34300.0,94.429,94.6267,94.3549,94.4537,34300.0
2007-03-12 10:20:00,114.65,114.73,114.6,114.7,22100.0,94.429,94.4949,94.3878,94.4702,22100.0
2007-03-12 10:30:00,114.7,114.96,114.64,114.92,32600.0,94.4702,94.6843,94.4208,94.6514,32600.0
2007-03-12 10:40:00,114.96,115.09,114.8,115.0,43400.0,94.6843,94.7914,94.5525,94.7173,43400.0
2007-03-12 10:50:00,115.0,115.2,114.9,115.08,25000.0,94.7173,94.882,94.6349,94.7832,25000.0
2007-03-12 11:00:00,115.07,115.15,115.04,115.1,23100.0,94.7749,94.8408,94.7502,94.7996,23100.0
2007-03-12 11:10:00,115.07,115.13,115.05,115.08,26900.0,94.7749,94.8243,94.7584,94.7832,26900.0
2007-03-12 11:20:00,115.09,115.13,115.05,115.07,20800.0,94.7914,94.8243,94.7584,94.7749,20800.0
2007-03-12 11:30:00,115.06,115.16,115.05,115.08,17800.0,94.7667,94.849,94.7584,94.7832,17800.0
2007-03-12 11:40:00,115.08,115.19,115.05,115.19,19600.0,94.7832,94.8737,94.7584,94.8737,19600.0
2007-03-12 11:50:00,115.19,115.26,115.15,115.18,16200.0,94.8737,94.9314,94.8408,94.8655,16200.0
2007-03-12 12:00:00,115.15,115.3,115.15,115.29,24500.0,94.8408,94.9643,94.8408,94.9561,24500.0
2007-03-12 12:10:00,115.24,115.27,115.15,115.16,28700.0,94.9149,94.9396,94.8408,94.849,28700.0
2007-03-12 12:20:00,115.16,115.18,115.08,115.15,44000.0,94.849,94.8655,94.7832,94.8408,44000.0
2007-03-12 12:30:00,115.15,115.18,115.08,115.08,19300.0,94.8408,94.8655,94.7832,94.7832,19300.0
2007-03-12 12:40:00,115.07,115.13,115.0,115.1,18700.0,94.7749,94.8243,94.7173,94.7996,18700.0
2007-03-12 12:50:00,115.1,115.26,115.07,115.26,23000.0,94.7996,94.9314,94.7749,94.9314,23000.0
2007-03-12 13:00:00,115.26,115.26,115.06,115.12,35100.0,94.9314,94.9314,94.7667,94.8161,35100.0
2007-03-12 13:10:00,115.12,115.15,115.08,115.15,15100.0,94.8161,94.8408,94.7832,94.8408,15100.0
2007-03-12 13:20:00,115.14,115.21,115.13,115.17,19300.0,94.8326,94.8902,94.8243,94.8573,19300.0
2007-03-12 13:30:00,115.16,115.17,115.08,115.08,7800.0,94.849,94.8573,94.7832,94.7832,7800.0
2007-03-12 13:40:00,115.08,115.09,115.01,115.08,15700.0,94.7832,94.7914,94.7255,94.7832,15700.0
2007-03-12 13:50:00,115.07,115.08,115.03,115.05,15300.0,94.7749,94.7832,94.742,94.7584,15300.0
2007-03-12 14:00:00,115.04,115.05,114.97,114.97,29400.0,94.7502,94.7584,94.6926,94.6926,29400.0
2007-03-12 14:10:00,114.97,115.23,114.96,115.17,17200.0,94.6926,94.9067,94.6843,94.8573,17200.0
2007-03-12 14:20:00,115.24,115.4,115.24,115.36,24100.0,94.9149,95.0467,94.9149,95.0138,24100.0
2007-03-12 14:30:00,115.36,115.61,115.35,115.58,27300.0,95.0138,95.2197,95.0055,95.195,27300.0
2007-03-12 14:40:00,115.57,115.69,115.44,115.45,23100.0,95.1867,95.2856,95.0797,95.0879,23100.0
2007-03-12 14:50:00,115.45,115.52,115.41,115.45,17200.0,95.0879,95.1455,95.0549,95.0879,17200.0
2007-03-12 15:00:00,115.42,115.52,115.38,115.47,40900.0,95.0632,95.1455,95.0302,95.1044,40900.0
2007-03-12 15:10:00,115.47,115.5,115.41,115.49,37300.0,95.1044,95.1291,95.0549,95.1208,37300.0
2007-03-12 15:20:00,115.5,115.52,115.45,115.46,40200.0,95.1291,95.1455,95.0879,95.0961,40200.0
2007-03-12 15:30:00,115.45,115.52,115.15,115.21,36900.0,95.0879,95.1455,94.8408,94.8902,36900.0
2007-03-12 15:40:00,115.2,115.37,115.12,115.37,49800.0,94.882,95.022,94.8161,95.022,49800.0
2007-03-12 15:50:00,115.37,115.37,115.12,115.18,39800.0,95.022,95.022,94.8161,94.8655,39800.0
2007-03-13 09:30:00,114.6,114.61,114.13,114.41,83400.0,94.3878,94.396,94.0007,94.2313,83400.0
2007-03-13 09:40:00,114.41,114.6,114.31,114.5,47500.0,94.2313,94.3878,94.149,94.3054,47500.0
2007-03-13 09:50:00,114.52,114.86,114.45,114.84,58800.0,94.3219,94.602,94.2643,94.5855,58800.0
2007-03-13 10:00:00,114.86,114.97,114.62,114.92,76400.0,94.602,94.6926,94.4043,94.6514,76400.0
2007-03-13 10:10:00,114.91,115.05,114.75,115.0,34200.0,94.6431,94.7584,94.5114,94.7173,34200.0
2007-03-13 10:20:00,114.98,114.99,114.6,114.64,22000.0,94.7008,94.709,94.3878,94.4208,22000.0
2007-03-13 10:30:00,114.67,114.73,114.6,114.64,35000.0,94.4455,94.4949,94.3878,94.4208,35000.0
2007-03-13 10:40:00,114.64,114.67,114.5,114.59,40300.0,94.4208,94.4455,94.3054,94.3796,40300.0
2007-03-13 10:50:00,114.6,114.6,114.5,114.58,25100.0,94.3878,94.3878,94.3054,94.3713,25100.0
2007-03-13 11:00:00,114.58,114.79,114.58,114.79,38800.0,94.3713,94.5443,94.3713,94.5443,38800.0
2007-03-13 11:10:00,114.8,114.91,114.6,114.63,13000.0,94.5525,94.6431,94.3878,94.4125,13000.0
2007-03-13 11:20:00,114.64,114.71,114.58,114.63,11300.0,94.4208,94.4784,94.3713,94.4125,11300.0
2007-03-13 11:30:00,114.63,114.91,114.63,114.88,25100.0,94.4125,94.6431,94.4125,94.6184,25100.0
2007-03-13 11:40:00,114.85,114.97,114.82,114.82,43700.0,94.5937,94.6926,94.569,94.569,43700.0
2007-03-13 11:50:00,114.82,114.89,114.8,114.82,19300.0,94.569,94.6267,94.5525,94.569,19300.0
2007-03-13 12:00:00,114.81,114.81,114.54,114.54,36900.0,94.5608,94.5608,94.3384,94.3384,36900.0
2007-03-13 12:10:00,114.55,114.59,114.26,114.58,42900.0,94.3466,94.3796,94.1078,94.3713,42900.0
2007-03-13 12:20:00,114.58,114.59,114.25,114.25,43000.0,94.3713,94.3796,94.0995,94.0995,43000.0
2007-03-13 12:30:00,114.25,114.48,114.12,114.13,70600.0,94.0995,94.289,93.9925,94.0007,70600.0
2007-03-13 12:40:00,114.11,114.22,113.98,114.13,77600.0,93.9842,94.0748,93.8772,94.0007,77600.0
2007-03-13 12:50:00,114.09,114.11,113.81,113.98,47200.0,93.9678,93.9842,93.7371,93.8772,47200.0
2007-03-13 13:00:00,113.97,114.13,113.92,113.98,20600.0,93.8689,94.0007,93.8277,93.8772,20600.0
2007-03-13 13:10:00,114.0,114.19,114.0,114.15,47500.0,93.8936,94.0501,93.8936,94.0172,47500.0
2007-03-13 13:20:00,114.14,114.28,114.01,114.21,69800.0,94.0089,94.1242,93.9019,94.0666,69800.0
2007-03-13 13:30:00,114.21,114.35,114.17,114.35,65400.0,94.0666,94.1819,94.0336,94.1819,65400.0
2007-03-13 13:40:00,114.3,114.5,114.23,114.31,70000.0,94.1407,94.3054,94.0831,94.149,70000.0
2007-03-13 13:50:00,114.33,114.44,113.71,113.86,155900.0,94.1654,94.256,93.6548,93.7783,155900.0
2007-03-13 14:00:00,113.87,114.01,113.52,113.55,50900.0,93.7866,93.9019,93.4983,93.523,50900.0
2007-03-13 14:10:00,113.58,113.77,113.42,113.52,55600.0,93.5477,93.7042,93.4159,93.4983,55600.0
2007-03-13 14:20:00,113.52,113.53,113.3,113.49,34200.0,93.4983,93.5065,93.3171,93.4736,34200.0
2007-03-13 14:30:00,113.48,113.53,113.34,113.41,32200.0,93.4653,93.5065,93.35,93.4077,32200.0
2007-03-13 14:40:00,113.41,113.59,113.41,113.48,37100.0,93.4077,93.5559,93.4077,93.4653,37100.0
2007-03-13 14:50:00,113.48,113.55,113.25,113.3,42800.0,93.4653,93.523,93.2759,93.3171,42800.0
2007-03-13 15:00:00,113.33,113.35,112.9,112.92,82000.0,93.3418,93.3583,92.9876,93.0041,82000.0
2007-03-13 15:10:00,112.92,113.05,112.78,113.03,46800.0,93.0041,93.1112,92.8888,93.0947,46800.0
2007-03-13 15:20:00,113.03,113.2,112.9,112.94,59500.0,93.0947,93.2347,92.9876,93.0206,59500.0
2007-03-13 15:30:00,112.94,113.05,112.86,112.92,66300.0,93.0206,93.1112,92.9547,93.0041,66300.0
2007-03-13 15:40:00,112.93,113.04,112.81,112.89,96100.0,93.0123,93.1029,92.9135,92.9794,96100.0
2007-03-13 15:50:00,112.91,113.03,112.76,112.76,116200.0,92.9959,93.0947,92.8723,92.8723,116200.0
2007-03-14 09:30:00,113.09,113.5,112.75,113.4,55700.0,93.1441,93.4818,92.8641,93.3995,55700.0
2007-03-14 09:40:00,113.39,113.57,112.81,112.82,86800.0,93.3912,93.5395,92.9135,92.9218,86800.0
2007-03-14 09:50:00,112.83,112.83,112.23,112.47,69800.0,92.93,92.93,92.4358,92.6335,69800.0
2007-03-14 10:00:00,112.42,112.43,112.0,112.27,52600.0,92.5923,92.6005,92.2464,92.4688,52600.0
2007-03-14 10:10:00,112.22,112.7,112.2,112.37,38100.0,92.4276,92.8229,92.4111,92.5511,38100.0
2007-03-14 10:20:00,112.37,112.65,112.26,112.32,25700.0,92.5511,92.7817,92.4605,92.5099,25700.0
2007-03-14 10:30:00,112.32,112.5,112.13,112.35,52200.0,92.5099,92.6582,92.3534,92.5346,52200.0
2007-03-14 10:40:00,112.35,112.36,111.82,111.98,60600.0,92.5346,92.5429,92.0981,92.2299,60600.0
2007-03-14 10:50:00,111.94,111.96,111.68,111.73,50400.0,92.197,92.2134,91.9828,92.024,50400.0
2007-03-14 11:00:00,111.71,111.77,111.41,111.45,63100.0,92.0075,92.0569,91.7604,91.7934,63100.0
2007-03-14 11:10:00,111.45,111.47,111.32,111.4,59200.0,91.7934,91.8099,91.6863,91.7522,59200.0
2007-03-14 11:20:00,111.42,111.42,111.11,111.12,54200.0,91.7687,91.7687,91.5133,91.5216,54200.0
2007-03-14 11:30:00,111.12,111.29,110.88,111.2,74900.0,91.5216,91.6616,91.3239,91.5875,74900.0
2007-03-14 11:40:00,111.23,111.35,110.99,111.01,37100.0,91.6122,91.711,91.4145,91.431,37100.0
2007-03-14 11:50:00,111.02,111.26,110.95,111.2,42200.0,91.4392,91.6369,91.3816,91.5875,42200.0
2007-03-14 12:00:00,111.2,111.2,110.92,111.1,89700.0,91.5875,91.5875,91.3569,91.5051,89700.0
2007-03-14 12:10:00,111.1,111.1,110.35,110.48,108600.0,91.5051,91.5051,90.8874,90.9945,108600.0
2007-03-14 12:20:00,110.48,110.52,110.0,110.07,97900.0,90.9945,91.0274,90.5991,90.6568,97900.0
2007-03-14 12:30:00,110.07,110.33,110.0,110.3,85100.0,90.6568,90.8709,90.5991,90.8462,85100.0
2007-03-14 12:40:00,110.3,110.45,110.07,110.31,69400.0,90.8462,90.9698,90.6568,90.8544,69400.0
2007-03-14 12:50:00,110.33,110.33,109.94,110.06,85400.0,90.8709,90.8709,90.5497,90.6485,85400.0
2007-03-14 13:00:00,110.03,110.61,110.03,110.55,74800.0,90.6238,91.1015,90.6238,91.0521,74800.0
2007-03-14 13:10:00,110.55,111.0,110.51,111.0,66500.0,91.0521,91.4227,91.0192,91.4227,66500.0
2007-03-14 13:20:00,111.0,111.46,110.79,111.42,109500.0,91.4227,91.8016,91.2498,91.7687,109500.0
2007-03-14 13:30:00,111.41,111.66,111.29,111.31,77400.0,91.7604,91.9663,91.6616,91.6781,77400.0
2007-03-14 13:40:00,111.33,111.72,111.33,111.46,75100.0,91.6945,92.0158,91.6945,91.8016,75100.0
2007-03-14 13:50:00,111.47,111.54,111.05,111.18,43300.0,91.8099,91.8675,91.4639,91.571,43300.0
2007-03-14 14:00:00,111.18,111.44,111.05,111.43,29600.0,91.571,91.7851,91.4639,91.7769,29600.0
2007-03-14 14:10:00,111.42,111.77,111.42,111.77,27800.0,91.7687,92.0569,91.7687,92.0569,27800.0
2007-03-14 14:20:00,111.76,112.08,111.73,112.06,50800.0,92.0487,92.3123,92.024,92.2958,50800.0
2007-03-14 14:30:00,112.06,112.37,112.01,112.33,60100.0,92.2958,92.5511,92.2546,92.5182,60100.0
2007-03-14 14:40:00,112.33,112.5,112.26,112.4,58600.0,92.5182,92.6582,92.4605,92.5758,58600.0
2007-03-14 14:50:00,112.41,112.51,112.29,112.36,52600.0,92.5841,92.6664,92.4852,92.5429,52600.0
2007-03-14 15:00:00,112.36,112.51,112.28,112.44,32300.0,92.5429,92.6664,92.477,92.6088,32300.0
2007-03-14 15:10:00,112.44,112.79,112.38,112.7,41800.0,92.6088,92.897,92.5594,92.8229,41800.0
2007-03-14 15:20:00,112.69,112.77,112.59,112.63,37100.0,92.8147,92.8806,92.7323,92.7653,37100.0
2007-03-14 15:30:00,112.62,112.69,112.34,112.44,79900.0,92.757,92.8147,92.5264,92.6088,79900.0
2007-03-14 15:40:00,112.43,112.44,112.19,112.38,84500.0,92.6005,92.6088,92.4029,92.5594,84500.0
2007-03-14 15:50:00,112.38,112.6,112.37,112.6,63200.0,92.5594,92.7406,92.5511,92.7406,63200.0
2007-03-15 09:30:00,112.1,113.0,112.04,112.64,54900.0,92.3287,93.07,92.2793,92.7735,54900.0
2007-03-15 09:40:00,112.6,112.79,112.4,112.51,50300.0,92.7406,92.897,92.5758,92.6664,50300.0
2007-03-15 09:50:00,112.49,112.64,112.41,112.63,48600.0,92.65,92.7735,92.5841,92.7653,48600.0
2007-03-15 10:00:00,112.61,112.8,112.55,112.71,28800.0,92.7488,92.9053,92.6994,92.8312,28800.0
2007-03-15 10:10:00,112.72,112.78,112.51,112.69,22900.0,92.8394,92.8888,92.6664,92.8147,22900.0
2007-03-15 10:20:00,112.65,112.86,112.46,112.82,25900.0,92.7817,92.9547,92.6252,92.9218,25900.0
2007-03-15 10:30:00,112.82,112.88,112.62,112.77,28700.0,92.9218,92.9712,92.757,92.8806,28700.0
2007-03-15 10:40:00,112.8,112.95,112.75,112.78,15600.0,92.9053,93.0288,92.8641,92.8888,15600.0
2007-03-15 10:50:00,112.78,112.78,112.51,112.53,20500.0,92.8888,92.8888,92.6664,92.6829,20500.0
2007-03-15 11:00:00,112.51,112.6,112.44,112.47,25900.0,92.6664,92.7406,92.6088,92.6335,25900.0
2007-03-15 11:10:00,112.45,112.46,112.06,112.07,31500.0,92.617,92.6252,92.2958,92.304,31500.0
2007-03-15 11:20:00,112.09,112.32,112.08,112.25,21800.0,92.3205,92.5099,92.3123,92.4523,21800.0
2007-03-15 11:30:00,112.26,112.33,112.16,112.16,9600.0,92.4605,92.5182,92.3782,92.3782,9600.0
2007-03-15 11:40:00,112.16,112.2,112.12,112.12,17900.0,92.3782,92.4111,92.3452,92.3452,17900.0
2007-03-15 11:50:00,112.14,112.25,112.0,112.17,35500.0,92.3617,92.4523,92.2464,92.3864,35500.0
2007-03-15 12:00:00,112.13,112.3,112.02,112.14,43900.0,92.3534,92.4935,92.2628,92.3617,43900.0
2007-03-15 12:10:00,112.14,112.32,112.1,112.2,18100.0,92.3617,92.5099,92.3287,92.4111,18100.0
2007-03-15 12:20:00,112.21,112.27,112.16,112.16,15500.0,92.4193,92.4688,92.3782,92.3782,15500.0
2007-03-15 12:30:00,112.17,112.42,112.17,112.36,16100.0,92.3864,92.5923,92.3864,92.5429,16100.0
2007-03-15 12:40:00,112.36,112.45,112.27,112.35,17800.0,92.5429,92.617,92.4688,92.5346,17800.0
2007-03-15 12:50:00,112.34,112.36,112.21,112.34,15600.0,92.5264,92.5429,92.4193,92.5264,15600.0
2007-03-15 13:00:00,112.35,112.48,112.18,112.38,18000.0,92.5346,92.6417,92.3946,92.5594,18000.0
2007-03-15 13:10:00,112.36,112.36,112.17,112.22,15400.0,92.5429,92.5429,92.3864,92.4276,15400.0
2007-03-15 13:20:00,112.22,112.22,111.96,112.09,20900.0,92.4276,92.4276,92.2134,92.3205,20900.0
2007-03-15 13:30:00,112.09,112.09,111.82,111.82,21000.0,92.3205,92.3205,92.0981,92.0981,21000.0
2007-03-15 13:40:00,111.77,111.97,111.68,111.89,19700.0,92.0569,92.2217,91.9828,92.1558,19700.0
2007-03-15 13:50:00,111.91,112.13,111.87,112.02,24600.0,92.1722,92.3534,92.1393,92.2628,24600.0
2007-03-15 14:00:00,112.0,112.13,111.96,112.03,18200.0,92.2464,92.3534,92.2134,92.2711,18200.0
2007-03-15 14:10:00,112.01,112.07,111.85,111.97,33700.0,92.2546,92.304,92.1228,92.2217,33700.0
2007-03-15 14:20:00,111.95,111.96,111.82,111.82,14500.0,92.2052,92.2134,92.0981,92.0981,14500.0
2007-03-15 14:30:00,111.86,112.05,111.8,111.96,19800.0,92.1311,92.2876,92.0816,92.2134,19800.0
2007-03-15 14:40:00,111.97,112.22,111.97,112.14,20200.0,92.2217,92.4276,92.2217,92.3617,20200.0
2007-03-15 14:50:00,112.12,112.15,111.98,112.15,29000.0,92.3452,92.3699,92.2299,92.3699,29000.0
2007-03-15 15:00:00,112.12,112.23,112.06,112.13,42600.0,92.3452,92.4358,92.2958,92.3534,42600.0
2007-03-15 15:10:00,112.13,112.15,112.02,112.06,34500.0,92.3534,92.3699,92.2628,92.2958,34500.0
2007-03-15 15:20:00,112.06,112.15,111.82,111.85,40600.0,92.2958,92.3699,92.0981,92.1228,40600.0
2007-03-15 15:30:00,111.82,112.07,111.82,111.96,44800.0,92.0981,92.304,92.0981,92.2134,44800.0
2007-03-15 15:40:00,111.95,112.01,111.71,111.85,90700.0,92.2052,92.2546,92.0075,92.1228,90700.0
2007-03-15 15:50:00,111.84,111.89,111.72,111.84,124500.0,92.1146,92.1558,92.0158,92.1146,124500.0
2007-03-16 09:30:00,111.88,112.37,111.37,111.64,561500.0,92.1475,92.5511,91.7275,91.9499,561500.0
2007-03-16 09:40:00,111.62,111.92,111.5,111.75,58700.0,91.9334,92.1805,91.8346,92.0405,58700.0
2007-03-16 09:50:00,111.68,111.98,111.62,111.82,74100.0,91.9828,92.2299,91.9334,92.0981,74100.0
2007-03-16 10:00:00,111.81,112.0,111.69,111.98,70400.0,92.0899,92.2464,91.9911,92.2299,70400.0
2007-03-16 10:10:00,111.97,111.98,111.58,111.59,53800.0,92.2217,92.2299,91.9005,91.9087,53800.0
2007-03-16 10:20:00,111.59,111.77,111.58,111.73,60600.0,91.9087,92.0569,91.9005,92.024,60600.0
2007-03-16 10:30:00,111.73,111.73,111.59,111.72,39600.0,92.024,92.024,91.9087,92.0158,39600.0
2007-03-16 10:40:00,111.72,111.87,111.63,111.83,47800.0,92.0158,92.1393,91.9416,92.1064,47800.0
2007-03-16 10:50:00,111.81,111.83,111.6,111.61,49900.0,92.0899,92.1064,91.9169,91.9252,49900.0
2007-03-16 11:00:00,111.6,111.6,111.39,111.4,73300.0,91.9169,91.9169,91.744,91.7522,73300.0
2007-03-16 11:10:00,111.4,111.4,111.14,111.16,70300.0,91.7522,91.7522,91.5381,91.5545,70300.0
2007-03-16 11:20:00,111.17,111.25,111.01,111.04,50900.0,91.5628,91.6287,91.431,91.4557,50900.0
2007-03-16 11:30:00,111.06,111.12,110.65,110.82,57500.0,91.4722,91.5216,91.1345,91.2745,57500.0
2007-03-16 11:40:00,110.81,110.99,110.79,110.95,23900.0,91.2663,91.4145,91.2498,91.3816,23900.0
2007-03-16 11:50:00,110.97,111.05,110.88,110.92,37800.0,91.398,91.4639,91.3239,91.3569,37800.0
2007-03-16 12:00:00,110.92,111.0,110.81,110.88,25300.0,91.3569,91.4227,91.2663,91.3239,25300.0
2007-03-16 12:10:00,110.87,111.1,110.81,110.97,29200.0,91.3157,91.5051,91.2663,91.398,29200.0
2007-03-16 12:20:00,110.96,111.03,110.9,110.92,18200.0,91.3898,91.4475,91.3404,91.3569,18200.0
2007-03-16 12:30:00,110.92,110.96,110.83,110.85,28300.0,91.3569,91.3898,91.2827,91.2992,28300.0
2007-03-16 12:40:00,110.84,110.9,110.75,110.76,24600.0,91.291,91.3404,91.2168,91.2251,24600.0
2007-03-16 12:50:00,110.77,110.81,110.68,110.69,21300.0,91.2333,91.2663,91.1592,91.1674,21300.0
2007-03-16 13:00:00,110.71,110.73,110.52,110.53,100900.0,91.1839,91.2004,91.0274,91.0356,100900.0
2007-03-16 13:10:00,110.52,110.94,110.43,110.92,41300.0,91.0274,91.3733,90.9533,91.3569,41300.0
2007-03-16 13:20:00,110.96,110.98,110.67,110.7,25100.0,91.3898,91.4063,91.1509,91.1757,25100.0
2007-03-16 13:30:00,110.7,110.98,110.7,110.93,19600.0,91.1757,91.4063,91.1757,91.3651,19600.0
2007-03-16 13:40:00,110.98,111.05,110.83,110.94,22200.0,91.4063,91.4639,91.2827,91.3733,22200.0
2007-03-16 13:50:00,110.94,111.1,110.94,111.06,29100.0,91.3733,91.5051,91.3733,91.4722,29100.0
2007-03-16 14:00:00,111.04,111.08,110.9,110.93,22200.0,91.4557,91.4886,91.3404,91.3651,22200.0
2007-03-16 14:10:00,110.93,110.97,110.79,110.93,39500.0,91.3651,91.398,91.2498,91.3651,39500.0
2007-03-16 14:20:00,110.93,110.95,110.76,110.86,23100.0,91.3651,91.3816,91.2251,91.3074,23100.0
2007-03-16 14:30:00,110.89,111.29,110.84,111.29,41300.0,91.3321,91.6616,91.291,91.6616,41300.0
2007-03-16 14:40:00,111.29,111.32,111.07,111.24,33000.0,91.6616,91.6863,91.4804,91.6204,33000.0
2007-03-16 14:50:00,111.21,111.24,110.96,111.15,24100.0,91.5957,91.6204,91.3898,91.5463,24100.0
2007-03-16 15:00:00,111.13,111.16,110.87,110.93,23400.0,91.5298,91.5545,91.3157,91.3651,23400.0
2007-03-16 15:10:00,110.91,111.17,110.87,110.99,32700.0,91.3486,91.5628,91.3157,91.4145,32700.0
2007-03-16 15:20:00,110.97,111.15,110.95,111.15,37200.0,91.398,91.5463,91.3816,91.5463,37200.0
2007-03-16 15:30:00,111.15,111.23,111.03,111.16,93400.0,91.5463,91.6122,91.4475,91.5545,93400.0
2007-03-16 15:40:00,111.16,111.29,111.01,111.26,139700.0,91.5545,91.6616,91.431,91.6369,139700.0
2007-03-16 15:50:00,111.26,111.43,111.14,111.14,119200.0,91.6369,91.7769,91.5381,91.5381,119200.0
2007-03-19 09:30:00,112.25,112.4,112.14,112.2,81200.0,92.4523,92.5758,92.3617,92.4111,81200.0
2007-03-19 09:40:00,112.18,112.47,112.15,112.25,52000.0,92.3946,92.6335,92.3699,92.4523,52000.0
2007-03-19 09:50:00,112.24,112.24,111.94,112.0,49100.0,92.444,92.444,92.197,92.2464,49100.0
2007-03-19 10:00:00,112.0,112.1,111.63,111.8,53500.0,92.2464,92.3287,91.9416,92.0816,53500.0
2007-03-19 10:10:00,111.8,111.93,111.7,111.9,28800.0,92.0816,92.1887,91.9993,92.164,28800.0
2007-03-19 10:20:00,111.9,112.0,111.8,111.81,25900.0,92.164,92.2464,92.0816,92.0899,25900.0
2007-03-19 10:30:00,111.81,112.05,111.76,112.04,40600.0,92.0899,92.2876,92.0487,92.2793,40600.0
2007-03-19 10:40:00,112.05,112.14,111.93,112.05,21600.0,92.2876,92.3617,92.1887,92.2876,21600.0
2007-03-19 10:50:00,112.07,112.53,112.06,112.48,47100.0,92.304,92.6829,92.2958,92.6417,47100.0
2007-03-19 11:00:00,112.46,112.68,112.45,112.64,33600.0,92.6252,92.8064,92.617,92.7735,33600.0
2007-03-19 11:10:00,112.63,112.69,112.56,112.63,24300.0,92.7653,92.8147,92.7076,92.7653,24300.0
2007-03-19 11:20:00,112.63,112.81,112.56,112.69,31400.0,92.7653,92.9135,92.7076,92.8147,31400.0
2007-03-19 11:30:00,112.69,112.82,112.61,112.81,29400.0,92.8147,92.9218,92.7488,92.9135,29400.0
2007-03-19 11:40:00,112.83,112.9,112.78,112.9,19800.0,92.93,92.9876,92.8888,92.9876,19800.0
2007-03-19 11:50:00,112.9,113.0,112.8,112.86,26800.0,92.9876,93.07,92.9053,92.9547,26800.0
2007-03-19 12:00:00,112.85,113.0,112.83,112.96,24100.0,92.9465,93.07,92.93,93.0371,24100.0
2007-03-19 12:10:00,112.96,113.0,112.7,112.72,62000.0,93.0371,93.07,92.8229,92.8394,62000.0
2007-03-19 12:20:00,112.7,112.73,112.3,112.31,42000.0,92.8229,92.8476,92.4935,92.5017,42000.0
2007-03-19 12:30:00,112.3,112.33,112.23,112.31,32700.0,92.4935,92.5182,92.4358,92.5017,32700.0
2007-03-19 12:40:00,112.32,112.4,112.26,112.33,33000.0,92.5099,92.5758,92.4605,92.5182,33000.0
2007-03-19 12:50:00,112.32,112.33,112.16,112.23,12000.0,92.5099,92.5182,92.3782,92.4358,12000.0
2007-03-19 13:00:00,112.22,112.25,112.04,112.23,23600.0,92.4276,92.4523,92.2793,92.4358,23600.0
2007-03-19 13:10:00,112.23,112.25,112.05,112.06,29900.0,92.4358,92.4523,92.2876,92.2958,29900.0
2007-03-19 13:20:00,112.06,112.21,112.01,112.14,47800.0,92.2958,92.4193,92.2546,92.3617,47800.0
2007-03-19 13:30:00,112.15,112.32,112.13,112.32,40100.0,92.3699,92.5099,92.3534,92.5099,40100.0
2007-03-19 13:40:00,112.32,112.41,112.31,112.36,12900.0,92.5099,92.5841,92.5017,92.5429,12900.0
2007-03-19 13:50:00,112.36,112.45,112.34,112.36,27600.0,92.5429,92.617,92.5264,92.5429,27600.0
2007-03-19 14:00:00,112.35,112.53,112.34,112.53,22100.0,92.5346,92.6829,92.5264,92.6829,22100.0
2007-03-19 14:10:00,112.49,112.54,112.27,112.29,21900.0,92.65,92.6911,92.4688,92.4852,21900.0
2007-03-19 14:20:00,112.29,112.3,112.05,112.07,24600.0,92.4852,92.4935,92.2876,92.304,24600.0
2007-03-19 14:30:00,112.06,112.23,112.02,112.22,33600.0,92.2958,92.4358,92.2628,92.4276,33600.0
2007-03-19 14:40:00,112.23,112.42,112.16,112.36,36300.0,92.4358,92.5923,92.3782,92.5429,36300.0
2007-03-19 14:50:00,112.35,112.4,112.26,112.37,34100.0,92.5346,92.5758,92.4605,92.5511,34100.0
2007-03-19 15:00:00,112.36,112.37,112.01,112.05,62300.0,92.5429,92.5511,92.2546,92.2876,62300.0
2007-03-19 15:10:00,112.04,112.2,112.02,112.08,35900.0,92.2793,92.4111,92.2628,92.3123,35900.0
2007-03-19 15:20:00,112.09,112.2,112.09,112.18,49300.0,92.3205,92.4111,92.3205,92.3946,49300.0
2007-03-19 15:30:00,112.16,112.25,112.08,112.25,46200.0,92.3782,92.4523,92.3123,92.4523,46200.0
2007-03-19 15:40:00,112.26,112.38,112.25,112.36,55300.0,92.4605,92.5594,92.4523,92.5429,55300.0
2007-03-19 15:50:00,112.35,112.46,112.32,112.46,82500.0,92.5346,92.6252,92.5099,92.6252,82500.0
2007-03-20 09:30:00,112.43,112.46,111.91,112.25,72400.0,92.6005,92.6252,92.1722,92.4523,72400.0
2007-03-20 09:40:00,112.19,112.47,112.11,112.3,44600.0,92.4029,92.6335,92.337,92.4935,44600.0
2007-03-20 09:50:00,112.3,112.64,112.21,112.23,59700.0,92.4935,92.7735,92.4193,92.4358,59700.0
2007-03-20 10:00:00,112.16,112.2,111.94,112.0,54600.0,92.3782,92.4111,92.197,92.2464,54600.0
2007-03-20 10:10:00,112.0,112.1,111.76,111.79,46400.0,92.2464,92.3287,92.0487,92.0734,46400.0
2007-03-20 10:20:00,111.79,112.15,111.74,112.1,44900.0,92.0734,92.3699,92.0322,92.3287,44900.0
2007-03-20 10:30:00,112.1,112.19,111.86,112.13,43300.0,92.3287,92.4029,92.1311,92.3534,43300.0
2007-03-20 10:40:00,112.12,112.25,112.0,112.02,33800.0,92.3452,92.4523,92.2464,92.2628,33800.0
2007-03-20 10:50:00,112.01,112.22,112.0,112.1,35200.0,92.2546,92.4276,92.2464,92.3287,35200.0
2007-03-20 11:00:00,112.1,112.13,111.97,112.1,54700.0,92.3287,92.3534,92.2217,92.3287,54700.0
2007-03-20 11:10:00,112.09,112.19,112.02,112.07,30700.0,92.3205,92.4029,92.2628,92.304,30700.0
2007-03-20 11:20:00,112.09,112.2,112.04,112.2,20800.0,92.3205,92.4111,92.2793,92.4111,20800.0
2007-03-20 11:30:00,112.21,112.34,112.19,112.31,57100.0,92.4193,92.5264,92.4029,92.5017,57100.0
2007-03-20 11:40:00,112.3,112.36,112.15,112.22,30300.0,92.4935,92.5429,92.3699,92.4276,30300.0
2007-03-20 11:50:00,112.22,112.38,112.22,112.31,56200.0,92.4276,92.5594,92.4276,92.5017,56200.0
2007-03-20 12:00:00,112.31,112.34,112.17,112.17,38900.0,92.5017,92.5264,92.3864,92.3864,38900.0
2007-03-20 12:10:00,112.16,112.35,112.11,112.35,38300.0,92.3782,92.5346,92.337,92.5346,38300.0
2007-03-20 12:20:00,112.38,112.5,112.38,112.42,27800.0,92.5594,92.6582,92.5594,92.5923,27800.0
2007-03-20 12:30:00,112.43,112.46,112.24,112.37,30100.0,92.6005,92.6252,92.444,92.5511,30100.0
2007-03-20 12:40:00,112.37,112.4,112.25,112.26,30000.0,92.5511,92.5758,92.4523,92.4605,30000.0
2007-03-20 12:50:00,112.26,112.3,112.15,112.22,48900.0,92.4605,92.4935,92.3699,92.4276,48900.0
2007-03-20 13:00:00,112.21,112.36,112.08,112.25,68700.0,92.4193,92.5429,92.3123,92.4523,68700.0
2007-03-20 13:10:00,112.26,112.3,112.06,112.08,33300.0,92.4605,92.4935,92.2958,92.3123,33300.0
2007-03-20 13:20:00,112.06,112.25,112.06,112.17,18300.0,92.2958,92.4523,92.2958,92.3864,18300.0
2007-03-20 13:30:00,112.17,112.25,112.13,112.19,32000.0,92.3864,92.4523,92.3534,92.4029,32000.0
2007-03-20 13:40:00,112.2,112.3,112.16,112.18,34000.0,92.4111,92.4935,92.3782,92.3946,34000.0
2007-03-20 13:50:00,112.18,112.32,112.07,112.31,27800.0,92.3946,92.5099,92.304,92.5017,27800.0
2007-03-20 14:00:00,112.33,112.49,112.21,112.48,60100.0,92.5182,92.65,92.4193,92.6417,60100.0
2007-03-20 14:10:00,112.48,112.5,112.28,112.34,21300.0,92.6417,92.6582,92.477,92.5264,21300.0
2007-03-20 14:20:00,112.33,112.38,112.15,112.17,24500.0,92.5182,92.5594,92.3699,92.3864,24500.0
2007-03-20 14:30:00,112.19,112.31,112.19,112.27,30200.0,92.4029,92.5017,92.4029,92.4688,30200.0
2007-03-20 14:40:00,112.25,112.4,112.15,112.24,32300.0,92.4523,92.5758,92.3699,92.444,32300.0
2007-03-20 14:50:00,112.24,112.35,112.17,112.21,14200.0,92.444,92.5346,92.3864,92.4193,14200.0
2007-03-20 15:00:00,112.25,112.52,112.21,112.33,28200.0,92.4523,92.6747,92.4193,92.5182,28200.0
2007-03-20 15:10:00,112.34,112.36,112.21,112.3,23300.0,92.5264,92.5429,92.4193,92.4935,23300.0
2007-03-20 15:20:00,112.3,112.35,112.24,112.26,30300.0,92.4935,92.5346,92.444,92.4605,30300.0
2007-03-20 15:30:00,112.26,112.35,112.26,112.3,48600.0,92.4605,92.5346,92.4605,92.4935,48600.0
2007-03-20 15:40:00,112.3,112.66,112.3,112.64,81100.0,92.4935,92.79,92.4935,92.7735,81100.0
2007-03-20 15:50:00,112.64,112.64,112.36,112.41,84300.0,92.7735,92.7735,92.5429,92.5841,84300.0
2007-03-21 09:30:00,109.2,110.25,109.0,109.9,556200.0,89.9402,90.805,89.7755,90.5168,556200.0
2007-03-21 09:40:00,109.89,111.35,109.84,110.01,407100.0,90.5085,91.711,90.4673,90.6074,407100.0
2007-03-21 09:50:00,110.01,110.4,109.81,110.24,295500.0,90.6074,90.9286,90.4426,90.7968,295500.0
2007-03-21 10:00:00,110.27,110.45,110.0,110.02,154300.0,90.8215,90.9698,90.5991,90.6156,154300.0
2007-03-21 10:10:00,110.02,110.4,110.0,110.16,114400.0,90.6156,90.9286,90.5991,90.7309,114400.0
2007-03-21 10:20:00,110.16,110.7,110.09,110.43,170800.0,90.7309,91.1757,90.6732,90.9533,170800.0
2007-03-21 10:30:00,110.42,110.55,110.31,110.49,118500.0,90.945,91.0521,90.8544,91.0027,118500.0
2007-03-21 10:40:00,110.5,110.7,110.16,110.21,91600.0,91.0109,91.1757,90.7309,90.7721,91600.0
2007-03-21 10:50:00,110.2,110.5,110.2,110.44,96500.0,90.7638,91.0109,90.7638,90.9615,96500.0
2007-03-21 11:00:00,110.46,110.5,110.12,110.13,78100.0,90.978,91.0109,90.698,90.7062,78100.0
2007-03-21 11:10:00,110.14,110.25,109.99,110.0,144400.0,90.7144,90.805,90.5909,90.5991,144400.0
2007-03-21 11:20:00,109.99,110.14,109.87,109.93,139700.0,90.5909,90.7144,90.492,90.5415,139700.0
2007-03-21 11:30:00,109.94,110.09,109.93,110.01,66900.0,90.5497,90.6732,90.5415,90.6074,66900.0
2007-03-21 11:40:00,109.99,110.08,109.99,110.0,64400.0,90.5909,90.665,90.5909,90.5991,64400.0
2007-03-21 11:50:00,109.99,109.99,109.86,109.91,100400.0,90.5909,90.5909,90.4838,90.525,100400.0
2007-03-21 12:00:00,109.91,110.0,109.9,109.92,48500.0,90.525,90.5991,90.5168,90.5332,48500.0
2007-03-21 12:10:00,109.92,109.97,109.9,109.97,86800.0,90.5332,90.5744,90.5168,90.5744,86800.0
2007-03-21 12:20:00,109.97,110.17,109.96,110.1,82900.0,90.5744,90.7391,90.5662,90.6815,82900.0
2007-03-21 12:30:00,110.11,110.37,110.11,110.21,65000.0,90.6897,90.9039,90.6897,90.7721,65000.0
2007-03-21 12:40:00,110.2,110.43,110.1,110.43,81700.0,90.7638,90.9533,90.6815,90.9533,81700.0
2007-03-21 12:50:00,110.43,110.5,110.3,110.47,75000.0,90.9533,91.0109,90.8462,90.9862,75000.0
2007-03-21 13:00:00,110.48,110.5,110.35,110.35,48400.0,90.9945,91.0109,90.8874,90.8874,48400.0
2007-03-21 13:10:00,110.36,110.5,110.3,110.4,45300.0,90.8956,91.0109,90.8462,90.9286,45300.0
2007-03-21 13:20:00,110.4,110.48,110.31,110.37,68000.0,90.9286,90.9945,90.8544,90.9039,68000.0
2007-03-21 13:30:00,110.37,110.49,110.3,110.41,28900.0,90.9039,91.0027,90.8462,90.9368,28900.0
2007-03-21 13:40:00,110.41,110.64,110.4,110.5,110900.0,90.9368,91.1262,90.9286,91.0109,110900.0
2007-03-21 13:50:00,110.52,110.56,110.39,110.56,27600.0,91.0274,91.0604,90.9203,91.0604,27600.0
2007-03-21 14:00:00,110.56,110.56,110.32,110.49,42600.0,91.0604,91.0604,90.8627,91.0027,42600.0
2007-03-21 14:10:00,110.45,110.71,110.07,110.31,175900.0,90.9698,91.1839,90.6568,90.8544,175900.0
2007-03-21 14:20:00,110.32,110.7,110.3,110.31,250900.0,90.8627,91.1757,90.8462,90.8544,250900.0
2007-03-21 14:30:00,110.31,110.5,110.3,110.36,103500.0,90.8544,91.0109,90.8462,90.8956,103500.0
2007-03-21 14:40:00,110.33,110.96,110.33,110.66,142500.0,90.8709,91.3898,90.8709,91.1427,142500.0
2007-03-21 14:50:00,110.73,112.02,110.72,111.76,226900.0,91.2004,92.2628,91.1921,92.0487,226900.0
2007-03-21 15:00:00,111.78,112.11,111.54,111.96,128500.0,92.0652,92.337,91.8675,92.2134,128500.0
2007-03-21 15:10:00,111.96,112.02,111.2,111.35,182400.0,92.2134,92.2628,91.5875,91.711,182400.0
2007-03-21 15:20:00,111.3,111.61,110.91,111.08,144800.0,91.6698,91.9252,91.3486,91.4886,144800.0
2007-03-21 15:30:00,111.1,111.31,110.73,110.77,172400.0,91.5051,91.6781,91.2004,91.2333,172400.0
2007-03-21 15:40:00,110.79,111.13,110.77,111.1,153700.0,91.2498,91.5298,91.2333,91.5051,153700.0
2007-03-21 15:50:00,111.1,111.1,110.87,110.91,183900.0,91.5051,91.5051,91.3157,91.3486,183900.0
2007-03-22 09:30:00,111.02,111.25,110.5,110.62,129900.0,91.4392,91.6287,91.0109,91.1098,129900.0
2007-03-22 09:40:00,110.61,110.7,110.31,110.46,100400.0,91.1015,91.1757,90.8544,90.978,100400.0
2007-03-22 09:50:00,110.48,110.65,110.39,110.44,76200.0,90.9945,91.1345,90.9203,90.9615,76200.0
2007-03-22 10:00:00,110.46,110.8,110.29,110.43,136000.0,90.978,91.258,90.838,90.9533,136000.0
2007-03-22 10:10:00,110.43,110.58,110.3,110.35,87900.0,90.9533,91.0768,90.8462,90.8874,87900.0
2007-03-22 10:20:00,110.35,110.47,110.1,110.16,119000.0,90.8874,90.9862,90.6815,90.7309,119000.0
2007-03-22 10:30:00,110.16,110.42,110.12,110.25,77400.0,90.7309,90.945,90.698,90.805,77400.0
2007-03-22 10:40:00,110.25,110.5,110.15,110.25,75900.0,90.805,91.0109,90.7227,90.805,75900.0
2007-03-22 10:50:00,110.29,110.38,110.15,110.3,40200.0,90.838,90.9121,90.7227,90.8462,40200.0
2007-03-22 11:00:00,110.3,110.51,110.24,110.49,41100.0,90.8462,91.0192,90.7968,91.0027,41100.0
2007-03-22 11:10:00,110.49,110.5,110.39,110.47,38500.0,91.0027,91.0109,90.9203,90.9862,38500.0
2007-03-22 11:20:00,110.5,110.72,110.48,110.7,54000.0,91.0109,91.1921,90.9945,91.1757,54000.0
2007-03-22 11:30:00,110.7,110.86,110.64,110.69,52400.0,91.1757,91.3074,91.1262,91.1674,52400.0
2007-03-22 11:40:00,110.69,110.74,110.59,110.69,44600.0,91.1674,91.2086,91.0851,91.1674,44600.0
2007-03-22 11:50:00,110.72,110.97,110.65,110.84,41400.0,91.1921,91.398,91.1345,91.291,41400.0
2007-03-22 12:00:00,110.87,111.28,110.82,111.22,64900.0,91.3157,91.6534,91.2745,91.6039,64900.0
2007-03-22 12:10:00,111.23,111.25,111.05,111.11,48100.0,91.6122,91.6287,91.4639,91.5133,48100.0
2007-03-22 12:20:00,111.11,111.11,110.98,111.03,31900.0,91.5133,91.5133,91.4063,91.4475,31900.0
2007-03-22 12:30:00,111.04,111.23,111.0,111.17,71500.0,91.4557,91.6122,91.4227,91.5628,71500.0
2007-03-22 12:40:00,111.18,111.28,111.11,111.22,38000.0,91.571,91.6534,91.5133,91.6039,38000.0
2007-03-22 12:50:00,111.23,111.35,111.07,111.15,35200.0,91.6122,91.711,91.4804,91.5463,35200.0
2007-03-22 13:00:00,111.16,111.25,111.0,111.16,58200.0,91.5545,91.6287,91.4227,91.5545,58200.0
2007-03-22 13:10:00,111.16,111.16,110.77,111.0,68500.0,91.5545,91.5545,91.2333,91.4227,68500.0
2007-03-22 13:20:00,110.98,111.15,110.9,111.04,23200.0,91.4063,91.5463,91.3404,91.4557,23200.0
2007-03-22 13:30:00,111.04,111.04,110.77,110.8,49300.0,91.4557,91.4557,91.2333,91.258,49300.0
2007-03-22 13:40:00,110.8,110.9,110.72,110.74,32300.0,91.258,91.3404,91.1921,91.2086,32300.0
2007-03-22 13:50:00,110.73,110.86,110.72,110.73,25500.0,91.2004,91.3074,91.1921,91.2004,25500.0
2007-03-22 14:00:00,110.73,110.87,110.7,110.73,37000.0,91.2004,91.3157,91.1757,91.2004,37000.0
2007-03-22 14:10:00,110.72,110.8,110.57,110.57,130100.0,91.1921,91.258,91.0686,91.0686,130100.0
2007-03-22 14:20:00,110.56,110.67,110.51,110.52,30200.0,91.0604,91.1509,91.0192,91.0274,30200.0
2007-03-22 14:30:00,110.52,110.61,110.5,110.55,58300.0,91.0274,91.1015,91.0109,91.0521,58300.0
2007-03-22 14:40:00,110.54,110.72,110.5,110.66,52100.0,91.0439,91.1921,91.0109,91.1427,52100.0
2007-03-22 14:50:00,110.66,110.68,110.49,110.65,41600.0,91.1427,91.1592,91.0027,91.1345,41600.0
2007-03-22 15:00:00,110.64,110.66,110.53,110.53,33800.0,91.1262,91.1427,91.0356,91.0356,33800.0
2007-03-22 15:10:00,110.54,110.72,110.5,110.61,41600.0,91.0439,91.1921,91.0109,91.1015,41600.0
2007-03-22 15:20:00,110.59,110.67,110.44,110.58,51500.0,91.0851,91.1509,90.9615,91.0768,51500.0
2007-03-22 15:30:00,110.58,110.62,110.5,110.55,46900.0,91.0768,91.1098,91.0109,91.0521,46900.0
2007-03-22 15:40:00,110.54,110.76,110.54,110.66,68700.0,91.0439,91.2251,91.0439,91.1427,68700.0
2007-03-22 15:50:00,110.66,110.81,110.59,110.63,64700.0,91.1427,91.2663,91.0851,91.118,64700.0
2007-03-23 09:30:00,110.63,110.75,110.3,110.48,73200.0,91.118,91.2168,90.8462,90.9945,73200.0
2007-03-23 09:40:00,110.49,110.74,110.42,110.63,51300.0,91.0027,91.2086,90.945,91.118,51300.0
2007-03-23 09:50:00,110.58,110.73,110.41,110.56,39600.0,91.0768,91.2004,90.9368,91.0604,39600.0
2007-03-23 10:00:00,110.57,111.18,110.57,111.16,76300.0,91.0686,91.571,91.0686,91.5545,76300.0
2007-03-23 10:10:00,111.15,111.39,111.06,111.35,57600.0,91.5463,91.744,91.4722,91.711,57600.0
2007-03-23 10:20:00,111.39,111.5,111.17,111.42,45900.0,91.744,91.8346,91.5628,91.7687,45900.0
2007-03-23 10:30:00,111.43,111.45,111.23,111.27,33500.0,91.7769,91.7934,91.6122,91.6451,33500.0
2007-03-23 10:40:00,111.27,111.51,111.19,111.5,41200.0,91.6451,91.8428,91.5792,91.8346,41200.0
2007-03-23 10:50:00,111.51,111.85,111.48,111.75,61600.0,91.8428,92.1228,91.8181,92.0405,61600.0
2007-03-23 11:00:00,111.69,111.72,111.5,111.53,37700.0,91.9911,92.0158,91.8346,91.8593,37700.0
2007-03-23 11:10:00,111.53,111.53,111.35,111.37,33500.0,91.8593,91.8593,91.711,91.7275,33500.0
2007-03-23 11:20:00,111.38,111.38,111.25,111.29,31000.0,91.7357,91.7357,91.6287,91.6616,31000.0
2007-03-23 11:30:00,111.3,111.39,111.3,111.32,26700.0,91.6698,91.744,91.6698,91.6863,26700.0
2007-03-23 11:40:00,111.33,111.33,111.06,111.15,48300.0,91.6945,91.6945,91.4722,91.5463,48300.0
2007-03-23 11:50:00,111.17,111.47,111.08,111.43,52800.0,91.5628,91.8099,91.4886,91.7769,52800.0
2007-03-23 12:00:00,111.39,111.54,111.39,111.52,26900.0,91.744,91.8675,91.744,91.851,26900.0
2007-03-23 12:10:00,111.5,111.5,111.38,111.49,26600.0,91.8346,91.8346,91.7357,91.8263,26600.0
2007-03-23 12:20:00,111.48,111.65,111.45,111.61,23000.0,91.8181,91.9581,91.7934,91.9252,23000.0
2007-03-23 12:30:00,111.6,111.69,111.58,111.69,27900.0,91.9169,91.9911,91.9005,91.9911,27900.0
2007-03-23 12:40:00,111.69,111.76,111.6,111.7,37200.0,91.9911,92.0487,91.9169,91.9993,37200.0
2007-03-23 12:50:00,111.68,111.77,111.56,111.77,32900.0,91.9828,92.0569,91.884,92.0569,32900.0
2007-03-23 13:00:00,111.74,111.78,111.69,111.76,32000.0,92.0322,92.0652,91.9911,92.0487,32000.0
2007-03-23 13:10:00,111.76,111.78,111.6,111.74,32500.0,92.0487,92.0652,91.9169,92.0322,32500.0
2007-03-23 13:20:00,111.75,111.92,111.69,111.9,52100.0,92.0405,92.1805,91.9911,92.164,52100.0
2007-03-23 13:30:00,111.9,112.05,111.9,112.03,59200.0,92.164,92.2876,92.164,92.2711,59200.0
2007-03-23 13:40:00,112.03,112.03,111.79,111.95,36100.0,92.2711,92.2711,92.0734,92.2052,36100.0
2007-03-23 13:50:00,111.96,112.05,111.92,112.01,43400.0,92.2134,92.2876,92.1805,92.2546,43400.0
2007-03-23 14:00:00,112.01,112.47,112.0,112.26,100100.0,92.2546,92.6335,92.2464,92.4605,100100.0
2007-03-23 14:10:00,112.26,112.27,112.05,112.06,33400.0,92.4605,92.4688,92.2876,92.2958,33400.0
2007-03-23 14:20:00,112.03,112.03,111.91,112.0,32100.0,92.2711,92.2711,92.1722,92.2464,32100.0
2007-03-23 14:30:00,112.0,112.16,111.98,112.07,28600.0,92.2464,92.3782,92.2299,92.304,28600.0
2007-03-23 14:40:00,112.06,112.1,112.0,112.07,30000.0,92.2958,92.3287,92.2464,92.304,30000.0
2007-03-23 14:50:00,112.07,112.25,112.07,112.22,38600.0,92.304,92.4523,92.304,92.4276,38600.0
2007-03-23 15:00:00,112.22,112.22,112.11,112.18,61700.0,92.4276,92.4276,92.337,92.3946,61700.0
2007-03-23 15:10:00,112.2,112.63,112.18,112.51,89900.0,92.4111,92.7653,92.3946,92.6664,89900.0
2007-03-23 15:20:00,112.51,112.84,112.5,112.78,117700.0,92.6664,92.9382,92.6582,92.8888,117700.0
2007-03-23 15:30:00,112.79,112.79,112.58,112.7,75300.0,92.897,92.897,92.7241,92.8229,75300.0
2007-03-23 15:40:00,112.7,112.8,112.6,112.79,84200.0,92.8229,92.9053,92.7406,92.897,84200.0
2007-03-23 15:50:00,112.79,112.88,112.69,112.76,99100.0,92.897,92.9712,92.8147,92.8723,99100.0
2007-03-26 09:30:00,112.2,113.0,112.05,112.35,107300.0,92.4111,93.07,92.2876,92.5346,107300.0
2007-03-26 09:40:00,112.36,112.55,112.21,112.41,69400.0,92.5429,92.6994,92.4193,92.5841,69400.0
2007-03-26 09:50:00,112.41,112.54,112.21,112.33,44600.0,92.5841,92.6911,92.4193,92.5182,44600.0
2007-03-26 10:00:00,112.34,112.4,111.84,112.04,131600.0,92.5264,92.5758,92.1146,92.2793,131600.0
2007-03-26 10:10:00,112.05,112.25,111.89,112.07,72800.0,92.2876,92.4523,92.1558,92.304,72800.0
2007-03-26 10:20:00,112.04,112.16,111.71,111.8,84600.0,92.2793,92.3782,92.0075,92.0816,84600.0
2007-03-26 10:30:00,111.8,111.91,111.61,111.75,89200.0,92.0816,92.1722,91.9252,92.0405,89200.0
2007-03-26 10:40:00,111.72,111.78,111.65,111.71,62100.0,92.0158,92.0652,91.9581,92.0075,62100.0
2007-03-26 10:50:00,111.71,111.86,111.61,111.75,59800.0,92.0075,92.1311,91.9252,92.0405,59800.0
2007-03-26 11:00:00,111.74,111.76,111.51,111.55,56500.0,92.0322,92.0487,91.8428,91.8757,56500.0
2007-03-26 11:10:00,111.57,111.69,111.46,111.66,45900.0,91.8922,91.9911,91.8016,91.9663,45900.0
2007-03-26 11:20:00,111.66,111.77,111.56,111.65,28600.0,91.9663,92.0569,91.884,91.9581,28600.0
2007-03-26 11:30:00,111.65,111.81,111.65,111.81,38900.0,91.9581,92.0899,91.9581,92.0899,38900.0
2007-03-26 11:40:00,111.82,111.88,111.61,111.7,39300.0,92.0981,92.1475,91.9252,91.9993,39300.0
2007-03-26 11:50:00,111.7,111.7,111.46,111.5,37900.0,91.9993,91.9993,91.8016,91.8346,37900.0
2007-03-26 12:00:00,111.51,111.53,111.28,111.28,52500.0,91.8428,91.8593,91.6534,91.6534,52500.0
2007-03-26 12:10:00,111.28,111.29,111.2,111.28,43000.0,91.6534,91.6616,91.5875,91.6534,43000.0
2007-03-26 12:20:00,111.28,111.37,111.26,111.3,36800.0,91.6534,91.7275,91.6369,91.6698,36800.0
2007-03-26 12:30:00,111.3,111.34,111.22,111.26,43600.0,91.6698,91.7028,91.6039,91.6369,43600.0
2007-03-26 12:40:00,111.24,111.32,111.15,111.17,37700.0,91.6204,91.6863,91.5463,91.5628,37700.0
2007-03-26 12:50:00,111.19,111.24,111.04,111.05,26300.0,91.5792,91.6204,91.4557,91.4639,26300.0
2007-03-26 13:00:00,111.05,111.1,111.0,111.0,33200.0,91.4639,91.5051,91.4227,91.4227,33200.0
2007-03-26 13:10:00,111.0,111.0,110.86,110.94,61200.0,91.4227,91.4227,91.3074,91.3733,61200.0
2007-03-26 13:20:00,110.93,111.02,110.9,110.97,27800.0,91.3651,91.4392,91.3404,91.398,27800.0
2007-03-26 13:30:00,110.98,111.06,110.93,110.99,61800.0,91.4063,91.4722,91.3651,91.4145,61800.0
2007-03-26 13:40:00,111.0,111.02,110.87,110.9,55500.0,91.4227,91.4392,91.3157,91.3404,55500.0
2007-03-26 13:50:00,110.91,111.08,110.88,110.97,48300.0,91.3486,91.4886,91.3239,91.398,48300.0
2007-03-26 14:00:00,110.97,111.06,110.89,110.93,90800.0,91.398,91.4722,91.3321,91.3651,90800.0
2007-03-26 14:10:00,110.95,111.03,110.93,110.98,43100.0,91.3816,91.4475,91.3651,91.4063,43100.0
2007-03-26 14:20:00,110.97,110.98,110.87,110.87,53400.0,91.398,91.4063,91.3157,91.3157,53400.0
2007-03-26 14:30:00,110.87,110.88,110.61,110.64,99200.0,91.3157,91.3239,91.1015,91.1262,99200.0
2007-03-26 14:40:00,110.62,110.77,110.62,110.76,46900.0,91.1098,91.2333,91.1098,91.2251,46900.0
2007-03-26 14:50:00,110.76,110.78,110.67,110.74,52600.0,91.2251,91.2415,91.1509,91.2086,52600.0
2007-03-26 15:00:00,110.71,110.8,110.65,110.66,47000.0,91.1839,91.258,91.1345,91.1427,47000.0
2007-03-26 15:10:00,110.66,110.76,110.64,110.67,54700.0,91.1427,91.2251,91.1262,91.1509,54700.0
2007-03-26 15:20:00,110.69,110.7,110.54,110.66,102500.0,91.1674,91.1757,91.0439,91.1427,102500.0
2007-03-26 15:30:00,110.66,110.77,110.64,110.75,81800.0,91.1427,91.2333,91.1262,91.2168,81800.0
2007-03-26 15:40:00,110.75,110.85,110.69,110.82,89900.0,91.2168,91.2992,91.1674,91.2745,89900.0
2007-03-26 15:50:00,110.82,110.93,110.79,110.9,119900.0,91.2745,91.3651,91.2498,91.3404,119900.0
2007-03-27 09:30:00,110.75,110.75,110.3,110.31,79900.0,91.2168,91.2168,90.8462,90.8544,79900.0
2007-03-27 09:40:00,110.3,110.42,110.3,110.34,45900.0,90.8462,90.945,90.8462,90.8792,45900.0
2007-03-27 09:50:00,110.37,110.45,110.31,110.32,35400.0,90.9039,90.9698,90.8544,90.8627,35400.0
2007-03-27 10:00:00,110.32,110.52,110.2,110.24,115600.0,90.8627,91.0274,90.7638,90.7968,115600.0
2007-03-27 10:10:00,110.21,110.28,110.1,110.16,85200.0,90.7721,90.8297,90.6815,90.7309,85200.0
2007-03-27 10:20:00,110.17,110.18,110.04,110.14,47900.0,90.7391,90.7474,90.6321,90.7144,47900.0
2007-03-27 10:30:00,110.12,110.22,110.0,110.14,117300.0,90.698,90.7803,90.5991,90.7144,117300.0
2007-03-27 10:40:00,110.13,110.2,110.11,110.15,35500.0,90.7062,90.7638,90.6897,90.7227,35500.0
2007-03-27 10:50:00,110.13,110.2,110.13,110.17,22500.0,90.7062,90.7638,90.7062,90.7391,22500.0
2007-03-27 11:00:00,110.15,110.23,110.09,110.15,34400.0,90.7227,90.7886,90.6732,90.7227,34400.0
2007-03-27 11:10:00,110.14,110.37,110.12,110.37,45200.0,90.7144,90.9039,90.698,90.9039,45200.0
2007-03-27 11:20:00,110.34,110.35,110.17,110.24,59000.0,90.8792,90.8874,90.7391,90.7968,59000.0
2007-03-27 11:30:00,110.24,110.4,110.17,110.32,32300.0,90.7968,90.9286,90.7391,90.8627,32300.0
2007-03-27 11:40:00,110.31,110.44,110.29,110.4,36200.0,90.8544,90.9615,90.838,90.9286,36200.0
2007-03-27 11:50:00,110.38,110.4,110.15,110.19,41300.0,90.9121,90.9286,90.7227,90.7556,41300.0
2007-03-27 12:00:00,110.2,110.33,110.13,110.32,37000.0,90.7638,90.8709,90.7062,90.8627,37000.0
2007-03-27 12:10:00,110.33,110.36,110.13,110.18,40800.0,90.8709,90.8956,90.7062,90.7474,40800.0
2007-03-27 12:20:00,110.19,110.21,110.14,110.16,30200.0,90.7556,90.7721,90.7144,90.7309,30200.0
2007-03-27 12:30:00,110.17,110.23,110.1,110.12,59300.0,90.7391,90.7886,90.6815,90.698,59300.0
2007-03-27 12:40:00,110.12,110.13,110.0,110.11,46900.0,90.698,90.7062,90.5991,90.6897,46900.0
2007-03-27 12:50:00,110.11,110.2,110.08,110.18,43900.0,90.6897,90.7638,90.665,90.7474,43900.0
2007-03-27 13:00:00,110.19,110.3,110.15,110.27,27200.0,90.7556,90.8462,90.7227,90.8215,27200.0
2007-03-27 13:10:00,110.27,110.27,110.11,110.17,43700.0,90.8215,90.8215,90.6897,90.7391,43700.0
2007-03-27 13:20:00,110.18,110.29,110.18,110.26,17700.0,90.7474,90.838,90.7474,90.8133,17700.0
2007-03-27 13:30:00,110.26,110.3,110.18,110.2,32600.0,90.8133,90.8462,90.7474,90.7638,32600.0
2007-03-27 13:40:00,110.19,110.19,110.09,110.1,35500.0,90.7556,90.7556,90.6732,90.6815,35500.0
2007-03-27 13:50:00,110.1,110.16,110.08,110.09,57600.0,90.6815,90.7309,90.665,90.6732,57600.0
2007-03-27 14:00:00,110.1,110.14,110.01,110.08,65000.0,90.6815,90.7144,90.6074,90.665,65000.0
2007-03-27 14:10:00,110.07,110.12,110.04,110.09,31500.0,90.6568,90.698,90.6321,90.6732,31500.0
2007-03-27 14:20:00,110.09,110.1,110.02,110.04,30000.0,90.6732,90.6815,90.6156,90.6321,30000.0
2007-03-27 14:30:00,110.02,110.07,110.01,110.07,37900.0,90.6156,90.6568,90.6074,90.6568,37900.0
2007-03-27 14:40:00,110.06,110.08,110.02,110.03,24600.0,90.6485,90.665,90.6156,90.6238,24600.0
2007-03-27 14:50:00,110.04,110.09,110.03,110.07,39300.0,90.6321,90.6732,90.6238,90.6568,39300.0
2007-03-27 15:00:00,110.07,110.08,110.0,110.04,39900.0,90.6568,90.665,90.5991,90.6321,39900.0
2007-03-27 15:10:00,110.04,110.08,110.02,110.04,28600.0,90.6321,90.665,90.6156,90.6321,28600.0
2007-03-27 15:20:00,110.05,110.08,110.04,110.08,25800.0,90.6403,90.665,90.6321,90.665,25800.0
2007-03-27 15:30:00,110.06,110.23,110.06,110.2,112900.0,90.6485,90.7886,90.6485,90.7638,112900.0
2007-03-27 15:40:00,110.2,110.22,110.1,110.11,42900.0,90.7638,90.7803,90.6815,90.6897,42900.0
2007-03-27 15:50:00,110.11,110.12,110.05,110.06,66200.0,90.6897,90.698,90.6403,90.6485,66200.0
2007-03-28 09:30:00,110.0,110.0,109.05,109.07,96500.0,90.5991,90.5991,89.8167,89.8331,96500.0
2007-03-28 09:40:00,109.1,109.62,109.07,109.56,80400.0,89.8579,90.2861,89.8331,90.2367,80400.0
2007-03-28 09:50:00,109.61,109.74,109.52,109.62,80500.0,90.2779,90.385,90.2038,90.2861,80500.0
2007-03-28 10:00:00,109.59,109.66,109.36,109.47,53300.0,90.2614,90.3191,90.072,90.1626,53300.0
2007-03-28 10:10:00,109.44,109.49,109.12,109.2,77200.0,90.1379,90.1791,89.8743,89.9402,77200.0
2007-03-28 10:20:00,109.22,109.25,109.09,109.09,59200.0,89.9567,89.9814,89.8496,89.8496,59200.0
2007-03-28 10:30:00,109.1,109.11,108.84,108.85,155800.0,89.8579,89.8661,89.6437,89.6519,155800.0
2007-03-28 10:40:00,108.84,108.84,108.53,108.57,94400.0,89.6437,89.6437,89.3884,89.4213,94400.0
2007-03-28 10:50:00,108.57,108.88,108.57,108.85,47900.0,89.4213,89.6767,89.4213,89.6519,47900.0
2007-03-28 11:00:00,108.81,108.9,108.69,108.84,42200.0,89.619,89.6931,89.5202,89.6437,42200.0
2007-03-28 11:10:00,108.83,108.99,108.78,108.79,36200.0,89.6355,89.7673,89.5943,89.6025,36200.0
2007-03-28 11:20:00,108.79,108.79,108.51,108.52,45100.0,89.6025,89.6025,89.3719,89.3801,45100.0
2007-03-28 11:30:00,108.51,108.74,108.47,108.69,100200.0,89.3719,89.5613,89.339,89.5202,100200.0
2007-03-28 11:40:00,108.7,108.79,108.51,108.6,26600.0,89.5284,89.6025,89.3719,89.446,26600.0
2007-03-28 11:50:00,108.57,108.59,108.48,108.49,47300.0,89.4213,89.4378,89.3472,89.3554,47300.0
2007-03-28 12:00:00,108.53,108.92,108.53,108.78,68400.0,89.3884,89.7096,89.3884,89.5943,68400.0
2007-03-28 12:10:00,108.77,108.88,108.61,108.88,90700.0,89.5861,89.6767,89.4543,89.6767,90700.0
2007-03-28 12:20:00,108.88,109.05,108.84,108.9,128000.0,89.6767,89.8167,89.6437,89.6931,128000.0
2007-03-28 12:30:00,108.9,109.0,108.88,108.93,46300.0,89.6931,89.7755,89.6767,89.7178,46300.0
2007-03-28 12:40:00,108.93,108.98,108.89,108.95,25100.0,89.7178,89.759,89.6849,89.7343,25100.0
2007-03-28 12:50:00,108.95,108.95,108.79,108.89,33100.0,89.7343,89.7343,89.6025,89.6849,33100.0
2007-03-28 13:00:00,108.87,108.87,108.65,108.8,24700.0,89.6684,89.6684,89.4872,89.6108,24700.0
2007-03-28 13:10:00,108.8,108.8,108.46,108.46,43500.0,89.6108,89.6108,89.3307,89.3307,43500.0
2007-03-28 13:20:00,108.45,108.71,108.45,108.71,42300.0,89.3225,89.5366,89.3225,89.5366,42300.0
2007-03-28 13:30:00,108.71,108.83,108.65,108.77,24200.0,89.5366,89.6355,89.4872,89.5861,24200.0
2007-03-28 13:40:00,108.76,108.78,108.68,108.76,16500.0,89.5778,89.5943,89.5119,89.5778,16500.0
2007-03-28 13:50:00,108.76,108.76,108.54,108.55,35300.0,89.5778,89.5778,89.3966,89.4049,35300.0
2007-03-28 14:00:00,108.59,108.77,108.41,108.45,41700.0,89.4378,89.5861,89.2895,89.3225,41700.0
2007-03-28 14:10:00,108.42,108.43,108.1,108.27,79800.0,89.2978,89.306,89.0342,89.1742,79800.0
2007-03-28 14:20:00,108.26,108.26,108.05,108.17,37800.0,89.166,89.166,88.993,89.0919,37800.0
2007-03-28 14:30:00,108.18,108.28,108.05,108.26,67800.0,89.1001,89.1825,88.993,89.166,67800.0
2007-03-28 14:40:00,108.26,108.28,108.04,108.09,29600.0,89.166,89.1825,88.9848,89.026,29600.0
2007-03-28 14:50:00,108.1,108.13,108.03,108.09,34200.0,89.0342,89.0589,88.9766,89.026,34200.0
2007-03-28 15:00:00,108.09,108.26,108.04,108.14,82100.0,89.026,89.166,88.9848,89.0672,82100.0
2007-03-28 15:10:00,108.14,108.26,108.01,108.07,69000.0,89.0672,89.166,88.9601,89.0095,69000.0
2007-03-28 15:20:00,108.05,108.28,107.92,108.26,126200.0,88.993,89.1825,88.886,89.166,126200.0
2007-03-28 15:30:00,108.26,108.27,108.04,108.11,111300.0,89.166,89.1742,88.9848,89.0425,111300.0
2007-03-28 15:40:00,108.11,108.11,107.89,107.91,127600.0,89.0425,89.0425,88.8613,88.8777,127600.0
2007-03-28 15:50:00,107.9,107.91,107.62,107.7,236700.0,88.8695,88.8777,88.6389,88.7048,236700.0
2007-03-29 09:30:00,108.6,109.2,108.55,108.67,115600.0,89.446,89.9402,89.4049,89.5037,115600.0
2007-03-29 09:40:00,108.65,108.67,108.28,108.35,50700.0,89.4872,89.5037,89.1825,89.2401,50700.0
2007-03-29 09:50:00,108.34,108.35,107.87,107.89,100600.0,89.2319,89.2401,88.8448,88.8613,100600.0
2007-03-29 10:00:00,107.87,108.19,107.87,108.0,51500.0,88.8448,89.1084,88.8448,88.9519,51500.0
2007-03-29 10:10:00,108.0,108.15,107.75,108.05,55900.0,88.9519,89.0754,88.746,88.993,55900.0
2007-03-29 10:20:00,108.09,108.27,108.08,108.27,38500.0,89.026,89.1742,89.0178,89.1742,38500.0
2007-03-29 10:30:00,108.26,108.35,107.93,107.95,46000.0,89.166,89.2401,88.8942,88.9107,46000.0
2007-03-29 10:40:00,107.93,107.96,107.46,107.46,109900.0,88.8942,88.9189,88.5071,88.5071,109900.0
2007-03-29 10:50:00,107.46,107.74,107.43,107.62,64200.0,88.5071,88.7377,88.4824,88.6389,64200.0
2007-03-29 11:00:00,107.6,107.75,107.57,107.63,35700.0,88.6224,88.746,88.5977,88.6471,35700.0
2007-03-29 11:10:00,107.64,107.72,107.47,107.72,34600.0,88.6554,88.7212,88.5153,88.7212,34600.0
2007-03-29 11:20:00,107.71,107.72,107.63,107.65,30500.0,88.713,88.7212,88.6471,88.6636,30500.0
2007-03-29 11:30:00,107.65,107.66,107.46,107.5,32700.0,88.6636,88.6718,88.5071,88.54,32700.0
2007-03-29 11:40:00,107.51,107.55,107.34,107.36,34400.0,88.5483,88.5812,88.4083,88.4247,34400.0
2007-03-29 11:50:00,107.36,107.38,107.06,107.06,48400.0,88.4247,88.4412,88.1777,88.1777,48400.0
2007-03-29 12:00:00,107.1,107.25,107.08,107.14,38400.0,88.2106,88.3341,88.1941,88.2435,38400.0
2007-03-29 12:10:00,107.13,107.36,107.05,107.36,34400.0,88.2353,88.4247,88.1694,88.4247,34400.0
2007-03-29 12:20:00,107.36,107.36,107.19,107.29,25600.0,88.4247,88.4247,88.2847,88.3671,25600.0
2007-03-29 12:30:00,107.29,107.35,107.15,107.15,25500.0,88.3671,88.4165,88.2518,88.2518,25500.0
2007-03-29 12:40:00,107.16,107.3,107.15,107.26,32300.0,88.26,88.3753,88.2518,88.3424,32300.0
2007-03-29 12:50:00,107.27,107.28,107.05,107.05,38800.0,88.3506,88.3588,88.1694,88.1694,38800.0
2007-03-29 13:00:00,107.05,107.08,107.01,107.03,29300.0,88.1694,88.1941,88.1365,88.1529,29300.0
2007-03-29 13:10:00,107.02,107.02,106.79,106.82,62400.0,88.1447,88.1447,87.9553,87.98,62400.0
2007-03-29 13:20:00,106.82,106.88,106.69,106.81,59500.0,87.98,88.0294,87.8729,87.9717,59500.0
2007-03-29 13:30:00,106.82,107.01,106.72,106.98,49300.0,87.98,88.1365,87.8976,88.1118,49300.0
2007-03-29 13:40:00,106.98,107.05,106.9,107.02,69700.0,88.1118,88.1694,88.0459,88.1447,69700.0
2007-03-29 13:50:00,107.03,107.06,106.95,107.0,50300.0,88.1529,88.1777,88.0871,88.1282,50300.0
2007-03-29 14:00:00,107.03,107.17,106.99,107.06,61300.0,88.1529,88.2683,88.12,88.1777,61300.0
2007-03-29 14:10:00,107.06,107.11,106.92,107.06,47000.0,88.1777,88.2188,88.0623,88.1777,47000.0
2007-03-29 14:20:00,107.07,107.18,107.0,107.08,60200.0,88.1859,88.2765,88.1282,88.1941,60200.0
2007-03-29 14:30:00,107.07,107.07,106.9,106.99,48300.0,88.1859,88.1859,88.0459,88.12,48300.0
2007-03-29 14:40:00,106.98,107.15,106.97,107.0,87200.0,88.1118,88.2518,88.1035,88.1282,87200.0
2007-03-29 14:50:00,107.0,107.24,107.0,107.2,49600.0,88.1282,88.3259,88.1282,88.293,49600.0
2007-03-29 15:00:00,107.2,107.31,107.11,107.27,46800.0,88.293,88.3836,88.2188,88.3506,46800.0
2007-03-29 15:10:00,107.27,107.57,107.27,107.49,110500.0,88.3506,88.5977,88.3506,88.5318,110500.0
2007-03-29 15:20:00,107.56,107.6,107.45,107.55,60500.0,88.5895,88.6224,88.4989,88.5812,60500.0
2007-03-29 15:30:00,107.54,107.72,107.53,107.72,73000.0,88.573,88.7212,88.5648,88.7212,73000.0
2007-03-29 15:40:00,107.74,107.89,107.72,107.81,79300.0,88.7377,88.8613,88.7212,88.7954,79300.0
2007-03-29 15:50:00,107.81,107.85,107.64,107.72,87100.0,88.7954,88.8283,88.6554,88.7212,87100.0
2007-03-30 09:30:00,107.94,107.99,107.36,107.63,53400.0,88.9024,88.9436,88.4247,88.6471,53400.0
2007-03-30 09:40:00,107.64,108.26,107.56,108.2,53600.0,88.6554,89.166,88.5895,89.1166,53600.0
2007-03-30 09:50:00,108.22,108.24,107.92,107.93,44200.0,89.1331,89.1495,88.886,88.8942,44200.0
2007-03-30 10:00:00,107.93,108.09,107.73,107.91,66200.0,88.8942,89.026,88.7295,88.8777,66200.0
2007-03-30 10:10:00,107.9,107.99,107.8,107.93,43100.0,88.8695,88.9436,88.7871,88.8942,43100.0
2007-03-30 10:20:00,107.93,108.05,107.87,108.05,40700.0,88.8942,88.993,88.8448,88.993,40700.0
2007-03-30 10:30:00,108.02,108.02,107.58,107.68,53800.0,88.9683,88.9683,88.6059,88.6883,53800.0
2007-03-30 10:40:00,107.68,107.74,107.63,107.73,44500.0,88.6883,88.7377,88.6471,88.7295,44500.0
2007-03-30 10:50:00,107.72,107.77,107.58,107.73,24700.0,88.7212,88.7624,88.6059,88.7295,24700.0
2007-03-30 11:00:00,107.71,107.74,107.64,107.68,16100.0,88.713,88.7377,88.6554,88.6883,16100.0
2007-03-30 11:10:00,107.73,107.74,107.5,107.5,45300.0,88.7295,88.7377,88.54,88.54,45300.0
2007-03-30 11:20:00,107.49,107.53,107.05,107.1,92500.0,88.5318,88.5648,88.1694,88.2106,92500.0
2007-03-30 11:30:00,107.1,107.13,106.9,106.97,62800.0,88.2106,88.2353,88.0459,88.1035,62800.0
2007-03-30 11:40:00,106.97,106.97,106.29,106.61,108500.0,88.1035,88.1035,87.5435,87.807,108500.0
2007-03-30 11:50:00,106.61,106.8,106.46,106.62,81000.0,87.807,87.9635,87.6835,87.8153,81000.0
2007-03-30 12:00:00,106.61,106.75,106.5,106.54,64400.0,87.807,87.9223,87.7164,87.7494,64400.0
2007-03-30 12:10:00,106.54,106.7,106.33,106.42,45900.0,87.7494,87.8811,87.5764,87.6505,45900.0
2007-03-30 12:20:00,106.44,106.61,106.43,106.54,25300.0,87.667,87.807,87.6588,87.7494,25300.0
2007-03-30 12:30:00,106.56,106.75,106.51,106.73,31500.0,87.7658,87.9223,87.7247,87.9059,31500.0
2007-03-30 12:40:00,106.73,106.88,106.59,106.87,43900.0,87.9059,88.0294,87.7905,88.0212,43900.0
2007-03-30 12:50:00,106.89,107.15,106.89,107.07,96000.0,88.0376,88.2518,88.0376,88.1859,96000.0
2007-03-30 13:00:00,107.06,107.06,106.84,106.86,48000.0,88.1777,88.1777,87.9965,88.0129,48000.0
2007-03-30 13:10:00,106.86,107.04,106.84,107.03,27000.0,88.0129,88.1612,87.9965,88.1529,27000.0
2007-03-30 13:20:00,107.04,107.08,106.95,106.95,49700.0,88.1612,88.1941,88.0871,88.0871,49700.0
2007-03-30 13:30:00,106.97,107.16,106.9,106.99,29300.0,88.1035,88.26,88.0459,88.12,29300.0
2007-03-30 13:40:00,106.99,107.12,106.87,107.04,50500.0,88.12,88.2271,88.0212,88.1612,50500.0
2007-03-30 13:50:00,107.01,107.09,106.94,106.99,17400.0,88.1365,88.2024,88.0788,88.12,17400.0
2007-03-30 14:00:00,106.97,107.08,106.9,106.9,14300.0,88.1035,88.1941,88.0459,88.0459,14300.0
2007-03-30 14:10:00,106.91,107.06,106.91,107.03,37700.0,88.0541,88.1777,88.0541,88.1529,37700.0
2007-03-30 14:20:00,107.03,107.04,106.93,106.93,37300.0,88.1529,88.1612,88.0706,88.0706,37300.0
2007-03-30 14:30:00,106.94,107.21,106.91,107.15,42400.0,88.0788,88.3012,88.0541,88.2518,42400.0
2007-03-30 14:40:00,107.16,107.22,107.06,107.11,41600.0,88.26,88.3094,88.1777,88.2188,41600.0
2007-03-30 14:50:00,107.11,107.29,107.1,107.26,54500.0,88.2188,88.3671,88.2106,88.3424,54500.0
2007-03-30 15:00:00,107.28,107.41,107.23,107.32,56600.0,88.3588,88.4659,88.3177,88.3918,56600.0
2007-03-30 15:10:00,107.34,107.48,107.26,107.44,48300.0,88.4083,88.5236,88.3424,88.4906,48300.0
2007-03-30 15:20:00,107.45,107.52,107.44,107.47,45400.0,88.4989,88.5565,88.4906,88.5153,45400.0
2007-03-30 15:30:00,107.45,107.45,107.19,107.22,76600.0,88.4989,88.4989,88.2847,88.3094,76600.0
2007-03-30 15:40:00,107.2,107.54,107.2,107.54,74900.0,88.293,88.573,88.293,88.573,74900.0
2007-03-30 15:50:00,107.53,107.55,107.4,107.43,181000.0,88.5648,88.5812,88.4577,88.4824,181000.0
2007-04-02 09:30:00,105.55,106.19,105.32,105.97,199600.0,86.934,87.4611,86.7445,87.2799,199600.0
2007-04-02 09:40:00,106.0,106.22,105.43,105.47,168800.0,87.3046,87.4858,86.8351,86.8681,168800.0
2007-04-02 09:50:00,105.47,105.57,105.19,105.31,188900.0,86.8681,86.9504,86.6375,86.7363,188900.0
2007-04-02 10:00:00,105.29,105.56,105.15,105.19,207000.0,86.7198,86.9422,86.6045,86.6375,207000.0
2007-04-02 10:10:00,105.2,105.49,105.15,105.49,144900.0,86.6457,86.8846,86.6045,86.8846,144900.0
2007-04-02 10:20:00,105.44,105.86,105.44,105.8,96000.0,86.8434,87.1893,86.8434,87.1399,96000.0
2007-04-02 10:30:00,105.8,105.95,105.66,105.72,70700.0,87.1399,87.2634,87.0246,87.074,70700.0
2007-04-02 10:40:00,105.72,105.75,105.47,105.5,65600.0,87.074,87.0987,86.8681,86.8928,65600.0
2007-04-02 10:50:00,105.51,105.72,105.46,105.51,123200.0,86.901,87.074,86.8598,86.901,123200.0
2007-04-02 11:00:00,105.5,105.65,105.49,105.55,57500.0,86.8928,87.0163,86.8846,86.934,57500.0
2007-04-02 11:10:00,105.55,105.62,105.48,105.58,100900.0,86.934,86.9916,86.8763,86.9587,100900.0
2007-04-02 11:20:00,105.58,105.63,105.48,105.5,83500.0,86.9587,86.9999,86.8763,86.8928,83500.0
2007-04-02 11:30:00,105.53,105.57,105.5,105.5,31300.0,86.9175,86.9504,86.8928,86.8928,31300.0
2007-04-02 11:40:00,105.5,105.56,105.47,105.53,53300.0,86.8928,86.9422,86.8681,86.9175,53300.0
2007-04-02 11:50:00,105.52,105.57,105.47,105.5,34200.0,86.9093,86.9504,86.8681,86.8928,34200.0
2007-04-02 12:00:00,105.48,105.56,105.46,105.47,40000.0,86.8763,86.9422,86.8598,86.8681,40000.0
2007-04-02 12:10:00,105.46,105.52,105.38,105.41,43300.0,86.8598,86.9093,86.794,86.8187,43300.0
2007-04-02 12:20:00,105.41,105.47,105.29,105.3,98200.0,86.8187,86.8681,86.7198,86.7281,98200.0
2007-04-02 12:30:00,105.31,105.4,105.3,105.38,50900.0,86.7363,86.8104,86.7281,86.794,50900.0
2007-04-02 12:40:00,105.37,105.38,105.27,105.31,91600.0,86.7857,86.794,86.7034,86.7363,91600.0
2007-04-02 12:50:00,105.31,105.41,105.25,105.37,65300.0,86.7363,86.8187,86.6869,86.7857,65300.0
2007-04-02 13:00:00,105.38,105.44,105.3,105.41,63600.0,86.794,86.8434,86.7281,86.8187,63600.0
2007-04-02 13:10:00,105.41,105.8,105.38,105.8,101700.0,86.8187,87.1399,86.794,87.1399,101700.0
2007-04-02 13:20:00,105.83,106.01,105.71,106.0,73700.0,87.1646,87.3128,87.0658,87.3046,73700.0
2007-04-02 13:30:00,106.0,106.07,105.95,106.03,85700.0,87.3046,87.3623,87.2634,87.3293,85700.0
2007-04-02 13:40:00,106.04,106.05,105.9,105.98,60800.0,87.3376,87.3458,87.2222,87.2881,60800.0
2007-04-02 13:50:00,105.97,106.03,105.82,105.84,45300.0,87.2799,87.3293,87.1564,87.1728,45300.0
2007-04-02 14:00:00,105.85,105.86,105.73,105.74,52300.0,87.1811,87.1893,87.0822,87.0905,52300.0
2007-04-02 14:10:00,105.74,105.77,105.66,105.68,34000.0,87.0905,87.1152,87.0246,87.041,34000.0
2007-04-02 14:20:00,105.68,105.85,105.65,105.69,46400.0,87.041,87.1811,87.0163,87.0493,46400.0
2007-04-02 14:30:00,105.69,105.89,105.68,105.83,28500.0,87.0493,87.214,87.041,87.1646,28500.0
2007-04-02 14:40:00,105.85,105.85,105.73,105.74,20900.0,87.1811,87.1811,87.0822,87.0905,20900.0
2007-04-02 14:50:00,105.73,105.76,105.66,105.76,28200.0,87.0822,87.1069,87.0246,87.1069,28200.0
2007-04-02 15:00:00,105.76,105.92,105.76,105.91,39800.0,87.1069,87.2387,87.1069,87.2305,39800.0
2007-04-02 15:10:00,105.91,106.18,105.9,106.14,63000.0,87.2305,87.4529,87.2222,87.4199,63000.0
2007-04-02 15:20:00,106.15,106.16,106.05,106.11,59000.0,87.4281,87.4364,87.3458,87.3952,59000.0
2007-04-02 15:30:00,106.1,106.13,106.0,106.07,68500.0,87.387,87.4117,87.3046,87.3623,68500.0
2007-04-02 15:40:00,106.07,106.12,105.97,106.09,65000.0,87.3623,87.4034,87.2799,87.3787,65000.0
2007-04-02 15:50:00,106.1,106.33,105.8,106.05,349600.0,87.387,87.5764,87.1399,87.3458,349600.0
2007-04-03 09:30:00,107.05,107.1,106.53,106.96,123000.0,88.1694,88.2106,87.7411,88.0953,123000.0
2007-04-03 09:40:00,106.96,107.0,106.75,106.75,72900.0,88.0953,88.1282,87.9223,87.9223,72900.0
2007-04-03 09:50:00,106.78,107.08,106.61,107.06,85800.0,87.947,88.1941,87.807,88.1777,85800.0
2007-04-03 10:00:00,107.06,107.74,107.06,107.48,77100.0,88.1777,88.7377,88.1777,88.5236,77100.0
2007-04-03 10:10:00,107.47,107.54,107.33,107.39,69100.0,88.5153,88.573,88.4,88.4494,69100.0
2007-04-03 10:20:00,107.4,107.43,107.08,107.16,39200.0,88.4577,88.4824,88.1941,88.26,39200.0
2007-04-03 10:30:00,107.17,107.26,107.17,107.2,45800.0,88.2683,88.3424,88.2683,88.293,45800.0
2007-04-03 10:40:00,107.19,107.52,107.19,107.5,82900.0,88.2847,88.5565,88.2847,88.54,82900.0
2007-04-03 10:50:00,107.49,107.49,107.29,107.38,31400.0,88.5318,88.5318,88.3671,88.4412,31400.0
2007-04-03 11:00:00,107.37,107.49,107.34,107.38,25900.0,88.433,88.5318,88.4083,88.4412,25900.0
2007-04-03 11:10:00,107.38,107.4,107.1,107.13,43700.0,88.4412,88.4577,88.2106,88.2353,43700.0
2007-04-03 11:20:00,107.13,107.13,107.01,107.1,30400.0,88.2353,88.2353,88.1365,88.2106,30400.0
2007-04-03 11:30:00,107.1,107.3,107.09,107.3,46800.0,88.2106,88.3753,88.2024,88.3753,46800.0
2007-04-03 11:40:00,107.3,107.32,107.2,107.28,43800.0,88.3753,88.3918,88.293,88.3588,43800.0
2007-04-03 11:50:00,107.28,107.4,107.25,107.36,38500.0,88.3588,88.4577,88.3341,88.4247,38500.0
2007-04-03 12:00:00,107.36,107.48,107.34,107.35,31200.0,88.4247,88.5236,88.4083,88.4165,31200.0
2007-04-03 12:10:00,107.37,107.42,107.31,107.31,18800.0,88.433,88.4742,88.3836,88.3836,18800.0
2007-04-03 12:20:00,107.32,107.32,107.25,107.26,25200.0,88.3918,88.3918,88.3341,88.3424,25200.0
2007-04-03 12:30:00,107.26,107.36,107.2,107.35,24400.0,88.3424,88.4247,88.293,88.4165,24400.0
2007-04-03 12:40:00,107.36,107.45,107.3,107.3,38800.0,88.4247,88.4989,88.3753,88.3753,38800.0
2007-04-03 12:50:00,107.26,107.27,107.22,107.25,65200.0,88.3424,88.3506,88.3094,88.3341,65200.0
2007-04-03 13:00:00,107.25,107.25,107.13,107.2,50800.0,88.3341,88.3341,88.2353,88.293,50800.0
2007-04-03 13:10:00,107.2,107.25,107.18,107.24,30200.0,88.293,88.3341,88.2765,88.3259,30200.0
2007-04-03 13:20:00,107.25,107.49,107.2,107.46,52200.0,88.3341,88.5318,88.293,88.5071,52200.0
2007-04-03 13:30:00,107.47,107.47,107.35,107.37,33700.0,88.5153,88.5153,88.4165,88.433,33700.0
2007-04-03 13:40:00,107.38,107.68,107.37,107.6,45600.0,88.4412,88.6883,88.433,88.6224,45600.0
2007-04-03 13:50:00,107.6,107.74,107.55,107.71,53500.0,88.6224,88.7377,88.5812,88.713,53500.0
2007-04-03 14:00:00,107.68,107.75,107.65,107.68,96300.0,88.6883,88.746,88.6636,88.6883,96300.0
2007-04-03 14:10:00,107.68,107.7,107.5,107.62,74000.0,88.6883,88.7048,88.54,88.6389,74000.0
2007-04-03 14:20:00,107.63,107.65,107.54,107.58,24000.0,88.6471,88.6636,88.573,88.6059,24000.0
2007-04-03 14:30:00,107.57,107.75,107.57,107.66,48100.0,88.5977,88.746,88.5977,88.6718,48100.0
2007-04-03 14:40:00,107.66,107.7,107.6,107.61,18000.0,88.6718,88.7048,88.6224,88.6306,18000.0
2007-04-03 14:50:00,107.63,107.67,107.51,107.51,21200.0,88.6471,88.6801,88.5483,88.5483,21200.0
2007-04-03 15:00:00,107.52,107.62,107.51,107.6,28400.0,88.5565,88.6389,88.5483,88.6224,28400.0
2007-04-03 15:10:00,107.6,107.61,107.44,107.44,33100.0,88.6224,88.6306,88.4906,88.4906,33100.0
2007-04-03 15:20:00,107.44,107.51,107.39,107.44,57300.0,88.4906,88.5483,88.4494,88.4906,57300.0
2007-04-03 15:30:00,107.44,107.54,107.36,107.41,53200.0,88.4906,88.573,88.4247,88.4659,53200.0
2007-04-03 15:40:00,107.43,107.68,107.42,107.61,79500.0,88.4824,88.6883,88.4742,88.6306,79500.0
2007-04-03 15:50:00,107.62,107.66,107.51,107.56,76400.0,88.6389,88.6718,88.5483,88.5895,76400.0
2007-04-04 09:30:00,108.01,108.3,107.79,108.0,101600.0,88.9601,89.199,88.7789,88.9519,101600.0
2007-04-04 09:40:00,108.0,108.16,107.89,108.01,56900.0,88.9519,89.0836,88.8613,88.9601,56900.0
2007-04-04 09:50:00,108.02,108.14,107.95,108.04,68000.0,88.9683,89.0672,88.9107,88.9848,68000.0
2007-04-04 10:00:00,108.07,108.07,107.87,107.92,77500.0,89.0095,89.0095,88.8448,88.886,77500.0
2007-04-04 10:10:00,107.93,108.0,107.9,107.92,42200.0,88.8942,88.9519,88.8695,88.886,42200.0
2007-04-04 10:20:00,107.9,108.12,107.9,108.0,67600.0,88.8695,89.0507,88.8695,88.9519,67600.0
2007-04-04 10:30:00,108.0,108.03,107.75,107.88,87200.0,88.9519,88.9766,88.746,88.853,87200.0
2007-04-04 10:40:00,107.87,107.98,107.85,107.98,36400.0,88.8448,88.9354,88.8283,88.9354,36400.0
2007-04-04 10:50:00,107.98,108.05,107.87,108.04,41800.0,88.9354,88.993,88.8448,88.9848,41800.0
2007-04-04 11:00:00,107.99,108.03,107.93,107.98,18900.0,88.9436,88.9766,88.8942,88.9354,18900.0
2007-04-04 11:10:00,108.01,108.17,108.0,108.12,20500.0,88.9601,89.0919,88.9519,89.0507,20500.0
2007-04-04 11:20:00,108.11,108.23,108.04,108.04,23300.0,89.0425,89.1413,88.9848,88.9848,23300.0
2007-04-04 11:30:00,108.04,108.15,108.0,108.12,33000.0,88.9848,89.0754,88.9519,89.0507,33000.0
2007-04-04 11:40:00,108.15,108.21,108.11,108.15,26000.0,89.0754,89.1248,89.0425,89.0754,26000.0
2007-04-04 11:50:00,108.14,108.24,108.14,108.21,26800.0,89.0672,89.1495,89.0672,89.1248,26800.0
2007-04-04 12:00:00,108.16,108.42,108.1,108.41,90800.0,89.0836,89.2978,89.0342,89.2895,90800.0
2007-04-04 12:10:00,108.42,108.44,108.29,108.35,32800.0,89.2978,89.3143,89.1907,89.2401,32800.0
2007-04-04 12:20:00,108.35,108.38,108.05,108.08,24200.0,89.2401,89.2648,88.993,89.0178,24200.0
2007-04-04 12:30:00,108.08,108.09,107.96,108.01,37800.0,89.0178,89.026,88.9189,88.9601,37800.0
2007-04-04 12:40:00,108.01,108.1,108.0,108.1,33700.0,88.9601,89.0342,88.9519,89.0342,33700.0
2007-04-04 12:50:00,108.09,108.11,108.0,108.07,33900.0,89.026,89.0425,88.9519,89.0095,33900.0
2007-04-04 13:00:00,108.07,108.13,108.0,108.12,64700.0,89.0095,89.0589,88.9519,89.0507,64700.0
2007-04-04 13:10:00,108.1,108.1,108.0,108.02,13300.0,89.0342,89.0342,88.9519,88.9683,13300.0
2007-04-04 13:20:00,108.0,108.06,108.0,108.02,18000.0,88.9519,89.0013,88.9519,88.9683,18000.0
2007-04-04 13:30:00,108.01,108.12,108.01,108.09,26500.0,88.9601,89.0507,88.9601,89.026,26500.0
2007-04-04 13:40:00,108.1,108.2,108.07,108.12,36500.0,89.0342,89.1166,89.0095,89.0507,36500.0
2007-04-04 13:50:00,108.11,108.16,108.05,108.11,51600.0,89.0425,89.0836,88.993,89.0425,51600.0
2007-04-04 14:00:00,108.08,108.25,108.02,108.19,79900.0,89.0178,89.1578,88.9683,89.1084,79900.0
2007-04-04 14:10:00,108.18,108.18,108.06,108.12,33500.0,89.1001,89.1001,89.0013,89.0507,33500.0
2007-04-04 14:20:00,108.11,108.15,108.08,108.12,35200.0,89.0425,89.0754,89.0178,89.0507,35200.0
2007-04-04 14:30:00,108.12,108.18,108.06,108.12,42200.0,89.0507,89.1001,89.0013,89.0507,42200.0
2007-04-04 14:40:00,108.12,108.12,108.06,108.1,32200.0,89.0507,89.0507,89.0013,89.0342,32200.0
2007-04-04 14:50:00,108.08,108.18,108.04,108.06,40300.0,89.0178,89.1001,88.9848,89.0013,40300.0
2007-04-04 15:00:00,108.04,108.09,108.04,108.06,27000.0,88.9848,89.026,88.9848,89.0013,27000.0
2007-04-04 15:10:00,108.06,108.18,108.05,108.16,38600.0,89.0013,89.1001,88.993,89.0836,38600.0
2007-04-04 15:20:00,108.14,108.16,108.05,108.11,34400.0,89.0672,89.0836,88.993,89.0425,34400.0
2007-04-04 15:30:00,108.1,108.16,108.05,108.12,33400.0,89.0342,89.0836,88.993,89.0507,33400.0
2007-04-04 15:40:00,108.12,108.14,108.05,108.1,36400.0,89.0507,89.0672,88.993,89.0342,36400.0
2007-04-04 15:50:00,108.1,108.12,108.04,108.11,79400.0,89.0342,89.0507,88.9848,89.0425,79400.0
2007-04-05 09:30:00,108.0,108.24,107.6,108.01,103600.0,88.9519,89.1495,88.6224,88.9601,103600.0
2007-04-05 09:40:00,108.01,108.25,107.81,108.19,34500.0,88.9601,89.1578,88.7954,89.1084,34500.0
2007-04-05 09:50:00,108.14,108.36,107.99,108.06,26200.0,89.0672,89.2484,88.9436,89.0013,26200.0
2007-04-05 10:00:00,108.03,108.16,107.98,108.16,28400.0,88.9766,89.0836,88.9354,89.0836,28400.0
2007-04-05 10:10:00,108.15,108.36,108.14,108.29,30600.0,89.0754,89.2484,89.0672,89.1907,30600.0
2007-04-05 10:20:00,108.28,108.28,108.13,108.15,25100.0,89.1825,89.1825,89.0589,89.0754,25100.0
2007-04-05 10:30:00,108.16,108.29,108.16,108.24,20100.0,89.0836,89.1907,89.0836,89.1495,20100.0
2007-04-05 10:40:00,108.22,108.23,108.15,108.23,20100.0,89.1331,89.1413,89.0754,89.1413,20100.0
2007-04-05 10:50:00,108.23,108.25,108.18,108.24,18600.0,89.1413,89.1578,89.1001,89.1495,18600.0
2007-04-05 11:00:00,108.22,108.31,108.22,108.28,29300.0,89.1331,89.2072,89.1331,89.1825,29300.0
2007-04-05 11:10:00,108.27,108.32,108.2,108.28,21700.0,89.1742,89.2154,89.1166,89.1825,21700.0
2007-04-05 11:20:00,108.29,108.32,108.23,108.28,19000.0,89.1907,89.2154,89.1413,89.1825,19000.0
2007-04-05 11:30:00,108.27,108.41,108.24,108.35,35800.0,89.1742,89.2895,89.1495,89.2401,35800.0
2007-04-05 11:40:00,108.35,108.36,108.25,108.3,27200.0,89.2401,89.2484,89.1578,89.199,27200.0
2007-04-05 11:50:00,108.3,108.36,108.26,108.36,14100.0,89.199,89.2484,89.166,89.2484,14100.0
2007-04-05 12:00:00,108.36,108.44,108.36,108.43,17500.0,89.2484,89.3143,89.2484,89.306,17500.0
2007-04-05 12:10:00,108.43,108.43,108.31,108.31,9900.0,89.306,89.306,89.2072,89.2072,9900.0
2007-04-05 12:20:00,108.32,108.36,108.3,108.3,10900.0,89.2154,89.2484,89.199,89.199,10900.0
2007-04-05 12:30:00,108.31,108.32,108.23,108.32,19200.0,89.2072,89.2154,89.1413,89.2154,19200.0
2007-04-05 12:40:00,108.32,108.35,108.28,108.31,9500.0,89.2154,89.2401,89.1825,89.2072,9500.0
2007-04-05 12:50:00,108.3,108.34,108.28,108.29,18200.0,89.199,89.2319,89.1825,89.1907,18200.0
2007-04-05 13:00:00,108.29,108.37,108.29,108.33,62100.0,89.1907,89.2566,89.1907,89.2237,62100.0
2007-04-05 13:10:00,108.33,108.37,108.33,108.34,33300.0,89.2237,89.2566,89.2237,89.2319,33300.0
2007-04-05 13:20:00,108.34,108.48,108.33,108.42,32200.0,89.2319,89.3472,89.2237,89.2978,32200.0
2007-04-05 13:30:00,108.41,108.64,108.41,108.53,65800.0,89.2895,89.479,89.2895,89.3884,65800.0
2007-04-05 13:40:00,108.51,108.66,108.51,108.59,19100.0,89.3719,89.4955,89.3719,89.4378,19100.0
2007-04-05 13:50:00,108.58,108.67,108.57,108.6,20900.0,89.4296,89.5037,89.4213,89.446,20900.0
2007-04-05 14:00:00,108.6,108.61,108.54,108.56,18200.0,89.446,89.4543,89.3966,89.4131,18200.0
2007-04-05 14:10:00,108.56,108.74,108.55,108.7,55000.0,89.4131,89.5613,89.4049,89.5284,55000.0
2007-04-05 14:20:00,108.7,108.84,108.7,108.82,34200.0,89.5284,89.6437,89.5284,89.6272,34200.0
2007-04-05 14:30:00,108.82,108.86,108.75,108.78,28400.0,89.6272,89.6602,89.5696,89.5943,28400.0
2007-04-05 14:40:00,108.79,108.84,108.77,108.8,15500.0,89.6025,89.6437,89.5861,89.6108,15500.0
2007-04-05 14:50:00,108.8,108.81,108.77,108.79,24400.0,89.6108,89.619,89.5861,89.6025,24400.0
2007-04-05 15:00:00,108.79,108.81,108.75,108.76,21900.0,89.6025,89.619,89.5696,89.5778,21900.0
2007-04-05 15:10:00,108.75,108.76,108.72,108.72,33400.0,89.5696,89.5778,89.5449,89.5449,33400.0
2007-04-05 15:20:00,108.73,108.75,108.7,108.73,42600.0,89.5531,89.5696,89.5284,89.5531,42600.0
2007-04-05 15:30:00,108.72,108.82,108.72,108.8,56800.0,89.5449,89.6272,89.5449,89.6108,56800.0
2007-04-05 15:40:00,108.81,108.86,108.8,108.84,64500.0,89.619,89.6602,89.6108,89.6437,64500.0
2007-04-05 15:50:00,108.85,108.94,108.82,108.84,148400.0,89.6519,89.7261,89.6272,89.6437,148400.0
2007-04-09 09:30:00,109.0,109.79,108.93,109.61,69800.0,89.7755,90.4262,89.7178,90.2779,69800.0
2007-04-09 09:40:00,109.6,110.06,109.6,110.05,83400.0,90.2697,90.6485,90.2697,90.6403,83400.0
2007-04-09 09:50:00,110.05,110.36,110.05,110.32,152700.0,90.6403,90.8956,90.6403,90.8627,152700.0
2007-04-09 10:00:00,110.29,110.32,110.07,110.08,89400.0,90.838,90.8627,90.6568,90.665,89400.0
2007-04-09 10:10:00,110.09,110.09,109.72,109.73,82900.0,90.6732,90.6732,90.3685,90.3767,82900.0
2007-04-09 10:20:00,109.72,109.8,109.68,109.69,43400.0,90.3685,90.4344,90.3356,90.3438,43400.0
2007-04-09 10:30:00,109.69,109.7,109.53,109.54,42700.0,90.3438,90.352,90.212,90.2202,42700.0
2007-04-09 10:40:00,109.54,109.54,109.35,109.43,73000.0,90.2202,90.2202,90.0638,90.1297,73000.0
2007-04-09 10:50:00,109.43,109.68,109.43,109.52,85500.0,90.1297,90.3356,90.1297,90.2038,85500.0
2007-04-09 11:00:00,109.52,109.6,109.37,109.38,49500.0,90.2038,90.2697,90.0802,90.0885,49500.0
2007-04-09 11:10:00,109.38,109.39,109.18,109.21,42300.0,90.0885,90.0967,89.9237,89.9485,42300.0
2007-04-09 11:20:00,109.22,109.29,109.2,109.24,30800.0,89.9567,90.0143,89.9402,89.9732,30800.0
2007-04-09 11:30:00,109.27,109.34,109.19,109.25,27100.0,89.9979,90.0555,89.932,89.9814,27100.0
2007-04-09 11:40:00,109.25,109.25,109.19,109.23,26400.0,89.9814,89.9814,89.932,89.9649,26400.0
2007-04-09 11:50:00,109.22,109.28,109.18,109.22,35200.0,89.9567,90.0061,89.9237,89.9567,35200.0
2007-04-09 12:00:00,109.21,109.43,109.21,109.43,44200.0,89.9485,90.1297,89.9485,90.1297,44200.0
2007-04-09 12:10:00,109.43,109.52,109.43,109.5,30100.0,90.1297,90.2038,90.1297,90.1873,30100.0
2007-04-09 12:20:00,109.5,109.5,109.36,109.4,31100.0,90.1873,90.1873,90.072,90.1049,31100.0
2007-04-09 12:30:00,109.41,109.52,109.4,109.5,32500.0,90.1132,90.2038,90.1049,90.1873,32500.0
2007-04-09 12:40:00,109.52,109.52,109.45,109.47,28800.0,90.2038,90.2038,90.1461,90.1626,28800.0
2007-04-09 12:50:00,109.48,109.53,109.43,109.47,54500.0,90.1708,90.212,90.1297,90.1626,54500.0
2007-04-09 13:00:00,109.47,109.52,109.44,109.44,43100.0,90.1626,90.2038,90.1379,90.1379,43100.0
2007-04-09 13:10:00,109.46,109.51,109.44,109.49,25900.0,90.1544,90.1955,90.1379,90.1791,25900.0
2007-04-09 13:20:00,109.47,109.49,109.43,109.48,15600.0,90.1626,90.1791,90.1297,90.1708,15600.0
2007-04-09 13:30:00,109.46,109.5,109.44,109.46,23000.0,90.1544,90.1873,90.1379,90.1544,23000.0
2007-04-09 13:40:00,109.44,109.5,109.44,109.49,36700.0,90.1379,90.1873,90.1379,90.1791,36700.0
2007-04-09 13:50:00,109.48,109.55,109.4,109.42,47500.0,90.1708,90.2285,90.1049,90.1214,47500.0
2007-04-09 14:00:00,109.42,109.42,109.3,109.36,36100.0,90.1214,90.1214,90.0226,90.072,36100.0
2007-04-09 14:10:00,109.35,109.43,109.32,109.38,40200.0,90.0638,90.1297,90.0391,90.0885,40200.0
2007-04-09 14:20:00,109.37,109.39,109.29,109.39,40400.0,90.0802,90.0967,90.0143,90.0967,40400.0
2007-04-09 14:30:00,109.4,109.44,109.36,109.39,44000.0,90.1049,90.1379,90.072,90.0967,44000.0
2007-04-09 14:40:00,109.39,109.45,109.32,109.38,90900.0,90.0967,90.1461,90.0391,90.0885,90900.0
2007-04-09 14:50:00,109.38,109.48,109.35,109.43,45400.0,90.0885,90.1708,90.0638,90.1297,45400.0
2007-04-09 15:00:00,109.43,109.45,109.36,109.36,28200.0,90.1297,90.1461,90.072,90.072,28200.0
2007-04-09 15:10:00,109.33,109.42,109.33,109.34,30800.0,90.0473,90.1214,90.0473,90.0555,30800.0
2007-04-09 15:20:00,109.34,109.41,109.27,109.38,47500.0,90.0555,90.1132,89.9979,90.0885,47500.0
2007-04-09 15:30:00,109.37,109.38,109.3,109.35,41600.0,90.0802,90.0885,90.0226,90.0638,41600.0
2007-04-09 15:40:00,109.33,109.41,109.33,109.35,54900.0,90.0473,90.1132,90.0473,90.0638,54900.0
2007-04-09 15:50:00,109.36,109.36,109.24,109.29,126200.0,90.072,90.072,89.9732,90.0143,126200.0
2007-04-10 09:30:00,109.0,109.37,108.74,109.02,108800.0,89.7755,90.0802,89.5613,89.792,108800.0
2007-04-10 09:40:00,109.02,109.02,108.82,108.86,41900.0,89.792,89.792,89.6272,89.6602,41900.0
2007-04-10 09:50:00,108.89,108.98,108.84,108.89,39500.0,89.6849,89.759,89.6437,89.6849,39500.0
2007-04-10 10:00:00,108.88,108.88,108.35,108.39,73400.0,89.6767,89.6767,89.2401,89.2731,73400.0
2007-04-10 10:10:00,108.36,108.89,108.32,108.79,57000.0,89.2484,89.6849,89.2154,89.6025,57000.0
2007-04-10 10:20:00,108.81,108.83,108.71,108.79,31200.0,89.619,89.6355,89.5366,89.6025,31200.0
2007-04-10 10:30:00,108.79,108.79,108.46,108.55,30900.0,89.6025,89.6025,89.3307,89.4049,30900.0
2007-04-10 10:40:00,108.55,108.87,108.54,108.87,26100.0,89.4049,89.6684,89.3966,89.6684,26100.0
2007-04-10 10:50:00,108.87,109.11,108.87,109.06,40400.0,89.6684,89.8661,89.6684,89.8249,40400.0
2007-04-10 11:00:00,109.06,109.09,108.82,108.82,19700.0,89.8249,89.8496,89.6272,89.6272,19700.0
2007-04-10 11:10:00,108.81,108.81,108.69,108.72,37600.0,89.619,89.619,89.5202,89.5449,37600.0
2007-04-10 11:20:00,108.71,108.78,108.7,108.73,28700.0,89.5366,89.5943,89.5284,89.5531,28700.0
2007-04-10 11:30:00,108.74,108.78,108.48,108.48,50700.0,89.5613,89.5943,89.3472,89.3472,50700.0
2007-04-10 11:40:00,108.48,108.5,108.39,108.39,47900.0,89.3472,89.3637,89.2731,89.2731,47900.0
2007-04-10 11:50:00,108.4,108.41,108.32,108.34,33600.0,89.2813,89.2895,89.2154,89.2319,33600.0
2007-04-10 12:00:00,108.34,108.53,108.33,108.53,22300.0,89.2319,89.3884,89.2237,89.3884,22300.0
2007-04-10 12:10:00,108.52,108.52,108.36,108.36,17500.0,89.3801,89.3801,89.2484,89.2484,17500.0
2007-04-10 12:20:00,108.37,108.4,108.34,108.35,19800.0,89.2566,89.2813,89.2319,89.2401,19800.0
2007-04-10 12:30:00,108.37,108.37,108.34,108.35,20900.0,89.2566,89.2566,89.2319,89.2401,20900.0
2007-04-10 12:40:00,108.34,108.34,108.16,108.24,54000.0,89.2319,89.2319,89.0836,89.1495,54000.0
2007-04-10 12:50:00,108.25,108.3,108.21,108.24,41700.0,89.1578,89.199,89.1248,89.1495,41700.0
2007-04-10 13:00:00,108.23,108.23,108.17,108.17,19800.0,89.1413,89.1413,89.0919,89.0919,19800.0
2007-04-10 13:10:00,108.18,108.28,108.17,108.27,14000.0,89.1001,89.1825,89.0919,89.1742,14000.0
2007-04-10 13:20:00,108.28,108.44,108.28,108.38,34300.0,89.1825,89.3143,89.1825,89.2648,34300.0
2007-04-10 13:30:00,108.37,108.44,108.3,108.42,33900.0,89.2566,89.3143,89.199,89.2978,33900.0
2007-04-10 13:40:00,108.43,108.46,108.29,108.43,28100.0,89.306,89.3307,89.1907,89.306,28100.0
2007-04-10 13:50:00,108.41,108.41,108.32,108.37,15800.0,89.2895,89.2895,89.2154,89.2566,15800.0
2007-04-10 14:00:00,108.37,108.43,108.35,108.4,21300.0,89.2566,89.306,89.2401,89.2813,21300.0
2007-04-10 14:10:00,108.4,108.45,108.37,108.41,12800.0,89.2813,89.3225,89.2566,89.2895,12800.0
2007-04-10 14:20:00,108.39,108.44,108.3,108.3,19400.0,89.2731,89.3143,89.199,89.199,19400.0
2007-04-10 14:30:00,108.31,108.32,108.26,108.3,23200.0,89.2072,89.2154,89.166,89.199,23200.0
2007-04-10 14:40:00,108.31,108.37,108.28,108.3,21000.0,89.2072,89.2566,89.1825,89.199,21000.0
2007-04-10 14:50:00,108.3,108.3,108.22,108.24,20500.0,89.199,89.199,89.1331,89.1495,20500.0
2007-04-10 15:00:00,108.23,108.24,108.18,108.19,23400.0,89.1413,89.1495,89.1001,89.1084,23400.0
2007-04-10 15:10:00,108.19,108.2,108.06,108.16,49400.0,89.1084,89.1166,89.0013,89.0836,49400.0
2007-04-10 15:20:00,108.15,108.19,108.11,108.12,28500.0,89.0754,89.1084,89.0425,89.0507,28500.0
2007-04-10 15:30:00,108.13,108.33,108.13,108.32,28800.0,89.0589,89.2237,89.0589,89.2154,28800.0
2007-04-10 15:40:00,108.32,108.34,108.22,108.22,26200.0,89.2154,89.2319,89.1331,89.1331,26200.0
2007-04-10 15:50:00,108.22,108.44,108.18,108.36,68300.0,89.1331,89.3143,89.1001,89.2484,68300.0
2007-04-11 09:30:00,108.2,108.91,108.05,108.46,72000.0,89.1166,89.7014,88.993,89.3307,72000.0
2007-04-11 09:40:00,108.45,108.45,108.3,108.3,36600.0,89.3225,89.3225,89.199,89.199,36600.0
2007-04-11 09:50:00,108.3,108.33,108.21,108.27,47000.0,89.199,89.2237,89.1248,89.1742,47000.0
2007-04-11 10:00:00,108.25,108.3,108.2,108.23,39200.0,89.1578,89.199,89.1166,89.1413,39200.0
2007-04-11 10:10:00,108.2,108.3,108.14,108.16,86000.0,89.1166,89.199,89.0672,89.0836,86000.0
2007-04-11 10:20:00,108.15,108.16,107.71,107.71,71300.0,89.0754,89.0836,88.713,88.713,71300.0
2007-04-11 10:30:00,107.73,107.78,107.61,107.72,56500.0,88.7295,88.7707,88.6306,88.7212,56500.0
2007-04-11 10:40:00,107.7,107.71,107.44,107.66,65600.0,88.7048,88.713,88.4906,88.6718,65600.0
2007-04-11 10:50:00,107.66,107.66,107.43,107.5,40000.0,88.6718,88.6718,88.4824,88.54,40000.0
2007-04-11 11:00:00,107.56,107.65,107.55,107.65,23600.0,88.5895,88.6636,88.5812,88.6636,23600.0
2007-04-11 11:10:00,107.64,107.83,107.64,107.79,45000.0,88.6554,88.8118,88.6554,88.7789,45000.0
2007-04-11 11:20:00,107.8,107.8,107.6,107.6,25000.0,88.7871,88.7871,88.6224,88.6224,25000.0
2007-04-11 11:30:00,107.6,107.67,107.58,107.58,32000.0,88.6224,88.6801,88.6059,88.6059,32000.0
2007-04-11 11:40:00,107.59,107.66,107.56,107.65,19200.0,88.6142,88.6718,88.5895,88.6636,19200.0
2007-04-11 11:50:00,107.65,107.67,107.64,107.66,7900.0,88.6636,88.6801,88.6554,88.6718,7900.0
2007-04-11 12:00:00,107.66,107.77,107.66,107.72,48600.0,88.6718,88.7624,88.6718,88.7212,48600.0
2007-04-11 12:10:00,107.71,107.71,107.59,107.62,27800.0,88.713,88.713,88.6142,88.6389,27800.0
2007-04-11 12:20:00,107.62,107.65,107.59,107.59,20500.0,88.6389,88.6636,88.6142,88.6142,20500.0
2007-04-11 12:30:00,107.57,107.57,107.43,107.45,14500.0,88.5977,88.5977,88.4824,88.4989,14500.0
2007-04-11 12:40:00,107.43,107.51,107.43,107.5,14900.0,88.4824,88.5483,88.4824,88.54,14900.0
2007-04-11 12:50:00,107.5,107.52,107.43,107.44,13500.0,88.54,88.5565,88.4824,88.4906,13500.0
2007-04-11 13:00:00,107.43,107.52,107.36,107.52,26400.0,88.4824,88.5565,88.4247,88.5565,26400.0
2007-04-11 13:10:00,107.52,107.53,107.44,107.5,27200.0,88.5565,88.5648,88.4906,88.54,27200.0
2007-04-11 13:20:00,107.51,107.52,107.42,107.47,21100.0,88.5483,88.5565,88.4742,88.5153,21100.0
2007-04-11 13:30:00,107.48,107.59,107.48,107.49,23000.0,88.5236,88.6142,88.5236,88.5318,23000.0
2007-04-11 13:40:00,107.49,107.57,107.47,107.52,22300.0,88.5318,88.5977,88.5153,88.5565,22300.0
2007-04-11 13:50:00,107.54,107.6,107.34,107.34,26300.0,88.573,88.6224,88.4083,88.4083,26300.0
2007-04-11 14:00:00,107.34,107.34,106.96,107.09,127500.0,88.4083,88.4083,88.0953,88.2024,127500.0
2007-04-11 14:10:00,107.09,107.14,106.91,106.97,78300.0,88.2024,88.2435,88.0541,88.1035,78300.0
2007-04-11 14:20:00,106.97,107.16,106.89,107.12,54000.0,88.1035,88.26,88.0376,88.2271,54000.0
2007-04-11 14:30:00,107.15,107.15,106.81,106.85,55600.0,88.2518,88.2518,87.9717,88.0047,55600.0
2007-04-11 14:40:00,106.85,106.87,106.72,106.8,60800.0,88.0047,88.0212,87.8976,87.9635,60800.0
2007-04-11 14:50:00,106.79,106.95,106.79,106.94,21300.0,87.9553,88.0871,87.9553,88.0788,21300.0
2007-04-11 15:00:00,106.92,107.02,106.84,106.88,29200.0,88.0623,88.1447,87.9965,88.0294,29200.0
2007-04-11 15:10:00,106.88,106.99,106.88,106.93,27500.0,88.0294,88.12,88.0294,88.0706,27500.0
2007-04-11 15:20:00,106.93,107.04,106.93,106.96,49100.0,88.0706,88.1612,88.0706,88.0953,49100.0
2007-04-11 15:30:00,106.94,107.08,106.91,107.05,39900.0,88.0788,88.1941,88.0541,88.1694,39900.0
2007-04-11 15:40:00,107.04,107.16,107.02,107.12,46900.0,88.1612,88.26,88.1447,88.2271,46900.0
2007-04-11 15:50:00,107.13,107.18,107.05,107.11,66700.0,88.2353,88.2765,88.1694,88.2188,66700.0
2007-04-12 09:30:00,107.1,107.21,106.76,106.76,53300.0,88.2106,88.3012,87.9306,87.9306,53300.0
2007-04-12 09:40:00,106.76,106.77,106.3,106.53,57600.0,87.9306,87.9388,87.5517,87.7411,57600.0
2007-04-12 09:50:00,106.54,106.77,106.54,106.76,67200.0,87.7494,87.9388,87.7494,87.9306,67200.0
2007-04-12 10:00:00,106.75,107.11,106.73,107.01,45800.0,87.9223,88.2188,87.9059,88.1365,45800.0
2007-04-12 10:10:00,107.01,107.05,106.9,107.05,27200.0,88.1365,88.1694,88.0459,88.1694,27200.0
2007-04-12 10:20:00,107.06,107.24,107.01,107.2,29900.0,88.1777,88.3259,88.1365,88.293,29900.0
2007-04-12 10:30:00,107.16,107.21,107.0,107.01,35300.0,88.26,88.3012,88.1282,88.1365,35300.0
2007-04-12 10:40:00,107.0,107.37,107.0,107.32,37500.0,88.1282,88.433,88.1282,88.3918,37500.0
2007-04-12 10:50:00,107.32,107.49,107.25,107.26,66200.0,88.3918,88.5318,88.3341,88.3424,66200.0
2007-04-12 11:00:00,107.26,107.28,107.09,107.17,51100.0,88.3424,88.3588,88.2024,88.2683,51100.0
2007-04-12 11:10:00,107.14,107.21,107.1,107.12,29400.0,88.2435,88.3012,88.2106,88.2271,29400.0
2007-04-12 11:20:00,107.1,107.2,107.09,107.13,22300.0,88.2106,88.293,88.2024,88.2353,22300.0
2007-04-12 11:30:00,107.12,107.14,107.06,107.14,13400.0,88.2271,88.2435,88.1777,88.2435,13400.0
2007-04-12 11:40:00,107.13,107.2,107.09,107.15,9500.0,88.2353,88.293,88.2024,88.2518,9500.0
2007-04-12 11:50:00,107.16,107.5,107.16,107.5,17700.0,88.26,88.54,88.26,88.54,17700.0
2007-04-12 12:00:00,107.48,107.9,107.44,107.87,51400.0,88.5236,88.8695,88.4906,88.8448,51400.0
2007-04-12 12:10:00,107.88,107.89,107.71,107.77,40500.0,88.853,88.8613,88.713,88.7624,40500.0
2007-04-12 12:20:00,107.75,107.93,107.75,107.88,46600.0,88.746,88.8942,88.746,88.853,46600.0
2007-04-12 12:30:00,107.87,107.94,107.82,107.94,17400.0,88.8448,88.9024,88.8036,88.9024,17400.0
2007-04-12 12:40:00,107.94,108.03,107.93,107.98,19900.0,88.9024,88.9766,88.8942,88.9354,19900.0
2007-04-12 12:50:00,107.98,108.09,107.96,108.09,15800.0,88.9354,89.026,88.9189,89.026,15800.0
2007-04-12 13:00:00,108.08,108.37,108.08,108.37,65200.0,89.0178,89.2566,89.0178,89.2566,65200.0
2007-04-12 13:10:00,108.37,108.55,108.14,108.14,94600.0,89.2566,89.4049,89.0672,89.0672,94600.0
2007-04-12 13:20:00,108.14,108.24,108.14,108.23,13900.0,89.0672,89.1495,89.0672,89.1413,13900.0
2007-04-12 13:30:00,108.23,108.33,108.23,108.3,17800.0,89.1413,89.2237,89.1413,89.199,17800.0
2007-04-12 13:40:00,108.3,108.3,108.13,108.13,21200.0,89.199,89.199,89.0589,89.0589,21200.0
2007-04-12 13:50:00,108.14,108.14,108.01,108.04,27000.0,89.0672,89.0672,88.9601,88.9848,27000.0
2007-04-12 14:00:00,108.03,108.04,107.92,107.92,24000.0,88.9766,88.9848,88.886,88.886,24000.0
2007-04-12 14:10:00,107.91,108.01,107.89,107.95,32000.0,88.8777,88.9601,88.8613,88.9107,32000.0
2007-04-12 14:20:00,107.95,107.98,107.9,107.9,17400.0,88.9107,88.9354,88.8695,88.8695,17400.0
2007-04-12 14:30:00,107.91,108.0,107.88,107.93,34500.0,88.8777,88.9519,88.853,88.8942,34500.0
2007-04-12 14:40:00,107.94,108.06,107.93,108.04,26200.0,88.9024,89.0013,88.8942,88.9848,26200.0
2007-04-12 14:50:00,108.04,108.09,108.01,108.01,29200.0,88.9848,89.026,88.9601,88.9601,29200.0
2007-04-12 15:00:00,108.01,108.1,108.0,108.1,24500.0,88.9601,89.0342,88.9519,89.0342,24500.0
2007-04-12 15:10:00,108.09,108.2,108.09,108.16,45400.0,89.026,89.1166,89.026,89.0836,45400.0
2007-04-12 15:20:00,108.15,108.29,108.15,108.29,43400.0,89.0754,89.1907,89.0754,89.1907,43400.0
2007-04-12 15:30:00,108.28,108.38,108.22,108.37,66000.0,89.1825,89.2648,89.1331,89.2566,66000.0
2007-04-12 15:40:00,108.37,108.48,108.35,108.47,70600.0,89.2566,89.3472,89.2401,89.339,70600.0
2007-04-12 15:50:00,108.45,108.54,108.37,108.54,118800.0,89.3225,89.3966,89.2566,89.3966,118800.0
2007-04-13 09:30:00,108.51,108.55,108.05,108.2,62800.0,89.3719,89.4049,88.993,89.1166,62800.0
2007-04-13 09:40:00,108.2,108.25,107.8,107.85,45900.0,89.1166,89.1578,88.7871,88.8283,45900.0
2007-04-13 09:50:00,107.82,107.84,107.39,107.56,53000.0,88.8036,88.8201,88.4494,88.5895,53000.0
2007-04-13 10:00:00,107.53,107.57,106.88,106.92,56900.0,88.5648,88.5977,88.0294,88.0623,56900.0
2007-04-13 10:10:00,106.9,107.28,106.88,107.11,40400.0,88.0459,88.3588,88.0294,88.2188,40400.0
2007-04-13 10:20:00,107.16,107.25,107.1,107.12,23700.0,88.26,88.3341,88.2106,88.2271,23700.0
2007-04-13 10:30:00,107.12,107.26,107.05,107.18,36100.0,88.2271,88.3424,88.1694,88.2765,36100.0
2007-04-13 10:40:00,107.18,107.21,107.14,107.17,25300.0,88.2765,88.3012,88.2435,88.2683,25300.0
2007-04-13 10:50:00,107.17,107.19,107.11,107.19,14300.0,88.2683,88.2847,88.2188,88.2847,14300.0
2007-04-13 11:00:00,107.19,107.33,107.19,107.26,33000.0,88.2847,88.4,88.2847,88.3424,33000.0
2007-04-13 11:10:00,107.28,107.32,107.25,107.28,19700.0,88.3588,88.3918,88.3341,88.3588,19700.0
2007-04-13 11:20:00,107.29,107.43,107.28,107.41,29200.0,88.3671,88.4824,88.3588,88.4659,29200.0
2007-04-13 11:30:00,107.43,107.46,107.37,107.41,34100.0,88.4824,88.5071,88.433,88.4659,34100.0
2007-04-13 11:40:00,107.41,107.49,107.38,107.48,23500.0,88.4659,88.5318,88.4412,88.5236,23500.0
2007-04-13 11:50:00,107.48,107.55,107.45,107.49,24300.0,88.5236,88.5812,88.4989,88.5318,24300.0
2007-04-13 12:00:00,107.5,107.56,107.48,107.56,19100.0,88.54,88.5895,88.5236,88.5895,19100.0
2007-04-13 12:10:00,107.56,107.57,107.49,107.5,21000.0,88.5895,88.5977,88.5318,88.54,21000.0
2007-04-13 12:20:00,107.5,107.51,107.41,107.49,11900.0,88.54,88.5483,88.4659,88.5318,11900.0
2007-04-13 12:30:00,107.48,107.5,107.45,107.45,11500.0,88.5236,88.54,88.4989,88.4989,11500.0
2007-04-13 12:40:00,107.46,107.48,107.43,107.48,16500.0,88.5071,88.5236,88.4824,88.5236,16500.0
2007-04-13 12:50:00,107.48,107.63,107.48,107.59,20700.0,88.5236,88.6471,88.5236,88.6142,20700.0
2007-04-13 13:00:00,107.57,107.63,107.56,107.63,15400.0,88.5977,88.6471,88.5895,88.6471,15400.0
2007-04-13 13:10:00,107.62,107.63,107.59,107.61,26700.0,88.6389,88.6471,88.6142,88.6306,26700.0
2007-04-13 13:20:00,107.62,107.63,107.59,107.59,13100.0,88.6389,88.6471,88.6142,88.6142,13100.0
2007-04-13 13:30:00,107.59,107.71,107.55,107.71,23300.0,88.6142,88.713,88.5812,88.713,23300.0
2007-04-13 13:40:00,107.72,107.72,107.64,107.72,14300.0,88.7212,88.7212,88.6554,88.7212,14300.0
2007-04-13 13:50:00,107.72,107.72,107.59,107.69,10300.0,88.7212,88.7212,88.6142,88.6965,10300.0
2007-04-13 14:00:00,107.69,107.73,107.65,107.65,19800.0,88.6965,88.7295,88.6636,88.6636,19800.0
2007-04-13 14:10:00,107.64,107.69,107.64,107.68,14300.0,88.6554,88.6965,88.6554,88.6883,14300.0
2007-04-13 14:20:00,107.68,107.7,107.61,107.69,14500.0,88.6883,88.7048,88.6306,88.6965,14500.0
2007-04-13 14:30:00,107.67,107.7,107.64,107.68,14200.0,88.6801,88.7048,88.6554,88.6883,14200.0
2007-04-13 14:40:00,107.68,107.83,107.68,107.79,21400.0,88.6883,88.8118,88.6883,88.7789,21400.0
2007-04-13 14:50:00,107.8,107.85,107.78,107.85,22700.0,88.7871,88.8283,88.7707,88.8283,22700.0
2007-04-13 15:00:00,107.86,107.96,107.85,107.93,39800.0,88.8366,88.9189,88.8283,88.8942,39800.0
2007-04-13 15:10:00,107.94,107.97,107.9,107.96,18300.0,88.9024,88.9272,88.8695,88.9189,18300.0
2007-04-13 15:20:00,107.97,107.97,107.79,107.81,14500.0,88.9272,88.9272,88.7789,88.7954,14500.0
2007-04-13 15:30:00,107.81,107.9,107.81,107.84,22700.0,88.7954,88.8695,88.7954,88.8201,22700.0
2007-04-13 15:40:00,107.84,107.88,107.79,107.84,17900.0,88.8201,88.853,88.7789,88.8201,17900.0
2007-04-13 15:50:00,107.84,107.89,107.82,107.87,46800.0,88.8201,88.8613,88.8036,88.8448,46800.0
2007-04-16 09:30:00,108.3,108.56,108.2,108.2,33500.0,89.199,89.4131,89.1166,89.1166,33500.0
2007-04-16 09:40:00,108.18,108.3,108.07,108.23,29400.0,89.1001,89.199,89.0095,89.1413,29400.0
2007-04-16 09:50:00,108.23,108.29,108.0,108.08,22100.0,89.1413,89.1907,88.9519,89.0178,22100.0
2007-04-16 10:00:00,108.09,108.1,107.91,107.93,24500.0,89.026,89.0342,88.8777,88.8942,24500.0
2007-04-16 10:10:00,107.93,108.02,107.9,107.9,24600.0,88.8942,88.9683,88.8695,88.8695,24600.0
2007-04-16 10:20:00,107.91,107.92,107.73,107.79,27500.0,88.8777,88.886,88.7295,88.7789,27500.0
2007-04-16 10:30:00,107.8,108.11,107.8,108.07,37500.0,88.7871,89.0425,88.7871,89.0095,37500.0
2007-04-16 10:40:00,108.08,108.16,107.85,107.87,38300.0,89.0178,89.0836,88.8283,88.8448,38300.0
2007-04-16 10:50:00,107.86,108.1,107.86,108.06,40300.0,88.8366,89.0342,88.8366,89.0013,40300.0
2007-04-16 11:00:00,108.06,108.06,107.98,108.01,41600.0,89.0013,89.0013,88.9354,88.9601,41600.0
2007-04-16 11:10:00,108.02,108.02,107.89,107.94,51300.0,88.9683,88.9683,88.8613,88.9024,51300.0
2007-04-16 11:20:00,107.95,107.96,107.87,107.9,25400.0,88.9107,88.9189,88.8448,88.8695,25400.0
2007-04-16 11:30:00,107.91,107.96,107.89,107.95,30600.0,88.8777,88.9189,88.8613,88.9107,30600.0
2007-04-16 11:40:00,107.95,108.01,107.95,108.01,32900.0,88.9107,88.9601,88.9107,88.9601,32900.0
2007-04-16 11:50:00,108.01,108.07,107.98,108.07,29600.0,88.9601,89.0095,88.9354,89.0095,29600.0
2007-04-16 12:00:00,108.08,108.18,108.07,108.18,21600.0,89.0178,89.1001,89.0095,89.1001,21600.0
2007-04-16 12:10:00,108.18,108.18,108.09,108.15,25400.0,89.1001,89.1001,89.026,89.0754,25400.0
2007-04-16 12:20:00,108.15,108.19,108.15,108.16,14700.0,89.0754,89.1084,89.0754,89.0836,14700.0
2007-04-16 12:30:00,108.18,108.27,108.18,108.25,31700.0,89.1001,89.1742,89.1001,89.1578,31700.0
2007-04-16 12:40:00,108.26,108.34,108.24,108.33,32900.0,89.166,89.2319,89.1495,89.2237,32900.0
2007-04-16 12:50:00,108.32,108.51,108.32,108.49,80600.0,89.2154,89.3719,89.2154,89.3554,80600.0
2007-04-16 13:00:00,108.5,108.61,108.46,108.46,36400.0,89.3637,89.4543,89.3307,89.3307,36400.0
2007-04-16 13:10:00,108.46,108.46,108.4,108.42,13500.0,89.3307,89.3307,89.2813,89.2978,13500.0
2007-04-16 13:20:00,108.4,108.43,108.4,108.4,15400.0,89.2813,89.306,89.2813,89.2813,15400.0
2007-04-16 13:30:00,108.4,108.41,108.35,108.35,18400.0,89.2813,89.2895,89.2401,89.2401,18400.0
2007-04-16 13:40:00,108.36,108.36,108.23,108.34,25600.0,89.2484,89.2484,89.1413,89.2319,25600.0
2007-04-16 13:50:00,108.31,108.34,108.3,108.3,13400.0,89.2072,89.2319,89.199,89.199,13400.0
2007-04-16 14:00:00,108.3,108.3,108.13,108.16,18900.0,89.199,89.199,89.0589,89.0836,18900.0
2007-04-16 14:10:00,108.14,108.17,108.07,108.11,25700.0,89.0672,89.0919,89.0095,89.0425,25700.0
2007-04-16 14:20:00,108.11,108.26,108.07,108.25,23000.0,89.0425,89.166,89.0095,89.1578,23000.0
2007-04-16 14:30:00,108.25,108.34,108.22,108.24,27500.0,89.1578,89.2319,89.1331,89.1495,27500.0
2007-04-16 14:40:00,108.23,108.33,108.22,108.32,32100.0,89.1413,89.2237,89.1331,89.2154,32100.0
2007-04-16 14:50:00,108.28,108.39,108.26,108.39,21200.0,89.1825,89.2731,89.166,89.2731,21200.0
2007-04-16 15:00:00,108.39,108.44,108.38,108.44,19800.0,89.2731,89.3143,89.2648,89.3143,19800.0
2007-04-16 15:10:00,108.45,108.53,108.42,108.5,42800.0,89.3225,89.3884,89.2978,89.3637,42800.0
2007-04-16 15:20:00,108.5,108.67,108.5,108.65,33700.0,89.3637,89.5037,89.3637,89.4872,33700.0
2007-04-16 15:30:00,108.64,108.93,108.49,108.53,267400.0,89.479,89.7178,89.3554,89.3884,267400.0
2007-04-16 15:40:00,108.53,108.58,108.24,108.38,324000.0,89.3884,89.4296,89.1495,89.2648,324000.0
2007-04-16 15:50:00,108.39,108.46,108.22,108.46,274700.0,89.2731,89.3307,89.1331,89.3307,274700.0
2007-04-17 09:30:00,108.7,109.2,108.45,108.92,65100.0,89.5284,89.9402,89.3225,89.7096,65100.0
2007-04-17 09:40:00,108.92,108.93,108.44,108.71,52200.0,89.7096,89.7178,89.3143,89.5366,52200.0
2007-04-17 09:50:00,108.71,109.0,108.61,109.0,32300.0,89.5366,89.7755,89.4543,89.7755,32300.0
2007-04-17 10:00:00,109.0,109.09,108.81,108.98,25400.0,89.7755,89.8496,89.619,89.759,25400.0
2007-04-17 10:10:00,108.98,109.06,108.82,109.05,44300.0,89.759,89.8249,89.6272,89.8167,44300.0
2007-04-17 10:20:00,109.05,109.12,108.98,109.03,23700.0,89.8167,89.8743,89.759,89.8002,23700.0
2007-04-17 10:30:00,109.03,109.06,108.85,108.85,52400.0,89.8002,89.8249,89.6519,89.6519,52400.0
2007-04-17 10:40:00,108.85,108.93,108.83,108.87,42900.0,89.6519,89.7178,89.6355,89.6684,42900.0
2007-04-17 10:50:00,108.86,108.87,108.82,108.82,20100.0,89.6602,89.6684,89.6272,89.6272,20100.0
2007-04-17 11:00:00,108.82,108.83,108.72,108.75,60900.0,89.6272,89.6355,89.5449,89.5696,60900.0
2007-04-17 11:10:00,108.73,108.74,108.65,108.7,24300.0,89.5531,89.5613,89.4872,89.5284,24300.0
2007-04-17 11:20:00,108.7,108.75,108.68,108.75,16900.0,89.5284,89.5696,89.5119,89.5696,16900.0
2007-04-17 11:30:00,108.74,108.81,108.74,108.75,55400.0,89.5613,89.619,89.5613,89.5696,55400.0
2007-04-17 11:40:00,108.76,108.78,108.7,108.75,47300.0,89.5778,89.5943,89.5284,89.5696,47300.0
2007-04-17 11:50:00,108.75,108.75,108.69,108.72,21800.0,89.5696,89.5696,89.5202,89.5449,21800.0
2007-04-17 12:00:00,108.73,108.75,108.7,108.71,45100.0,89.5531,89.5696,89.5284,89.5366,45100.0
2007-04-17 12:10:00,108.71,108.74,108.68,108.74,22000.0,89.5366,89.5613,89.5119,89.5613,22000.0
2007-04-17 12:20:00,108.74,108.77,108.73,108.74,48600.0,89.5613,89.5861,89.5531,89.5613,48600.0
2007-04-17 12:30:00,108.74,108.76,108.69,108.69,56000.0,89.5613,89.5778,89.5202,89.5202,56000.0
2007-04-17 12:40:00,108.68,108.68,108.55,108.55,42000.0,89.5119,89.5119,89.4049,89.4049,42000.0
2007-04-17 12:50:00,108.55,108.6,108.55,108.55,15800.0,89.4049,89.446,89.4049,89.4049,15800.0
2007-04-17 13:00:00,108.53,108.59,108.49,108.54,27400.0,89.3884,89.4378,89.3554,89.3966,27400.0
2007-04-17 13:10:00,108.54,108.54,108.29,108.42,25000.0,89.3966,89.3966,89.1907,89.2978,25000.0
2007-04-17 13:20:00,108.42,108.42,108.26,108.27,16700.0,89.2978,89.2978,89.166,89.1742,16700.0
2007-04-17 13:30:00,108.26,108.33,108.25,108.27,25000.0,89.166,89.2237,89.1578,89.1742,25000.0
2007-04-17 13:40:00,108.28,108.28,108.19,108.2,29500.0,89.1825,89.1825,89.1084,89.1166,29500.0
2007-04-17 13:50:00,108.2,108.37,108.12,108.35,56600.0,89.1166,89.2566,89.0507,89.2401,56600.0
2007-04-17 14:00:00,108.36,108.43,108.32,108.41,29400.0,89.2484,89.306,89.2154,89.2895,29400.0
2007-04-17 14:10:00,108.4,108.5,108.34,108.47,27900.0,89.2813,89.3637,89.2319,89.339,27900.0
2007-04-17 14:20:00,108.47,108.48,108.28,108.3,31100.0,89.339,89.3472,89.1825,89.199,31100.0
2007-04-17 14:30:00,108.29,108.4,108.28,108.34,37000.0,89.1907,89.2813,89.1825,89.2319,37000.0
2007-04-17 14:40:00,108.34,108.49,108.34,108.46,29100.0,89.2319,89.3554,89.2319,89.3307,29100.0
2007-04-17 14:50:00,108.46,108.47,108.34,108.37,28600.0,89.3307,89.339,89.2319,89.2566,28600.0
2007-04-17 15:00:00,108.37,108.43,108.36,108.38,49000.0,89.2566,89.306,89.2484,89.2648,49000.0
2007-04-17 15:10:00,108.37,108.38,108.23,108.3,63800.0,89.2566,89.2648,89.1413,89.199,63800.0
2007-04-17 15:20:00,108.31,108.43,108.31,108.42,65900.0,89.2072,89.306,89.2072,89.2978,65900.0
2007-04-17 15:30:00,108.42,108.43,108.38,108.4,57100.0,89.2978,89.306,89.2648,89.2813,57100.0
2007-04-17 15:40:00,108.4,108.47,108.38,108.45,52800.0,89.2813,89.339,89.2648,89.3225,52800.0
2007-04-17 15:50:00,108.45,108.59,108.39,108.51,140700.0,89.3225,89.4378,89.2731,89.3719,140700.0
2007-04-18 09:30:00,107.95,108.47,107.8,108.36,45800.0,88.9107,89.339,88.7871,89.2484,45800.0
2007-04-18 09:40:00,108.33,108.41,108.1,108.25,40100.0,89.2237,89.2895,89.0342,89.1578,40100.0
2007-04-18 09:50:00,108.2,108.26,108.0,108.14,30500.0,89.1166,89.166,88.9519,89.0672,30500.0
2007-04-18 10:00:00,108.09,108.33,108.05,108.28,44200.0,89.026,89.2237,88.993,89.1825,44200.0
2007-04-18 10:10:00,108.28,108.38,108.16,108.34,27500.0,89.1825,89.2648,89.0836,89.2319,27500.0
2007-04-18 10:20:00,108.34,108.5,108.3,108.41,63900.0,89.2319,89.3637,89.199,89.2895,63900.0
2007-04-18 10:30:00,108.45,108.46,108.15,108.19,36100.0,89.3225,89.3307,89.0754,89.1084,36100.0
2007-04-18 10:40:00,108.2,108.24,108.02,108.02,25100.0,89.1166,89.1495,88.9683,88.9683,25100.0
2007-04-18 10:50:00,108.01,108.02,107.78,107.78,42100.0,88.9601,88.9683,88.7707,88.7707,42100.0
2007-04-18 11:00:00,107.79,107.93,107.77,107.84,52200.0,88.7789,88.8942,88.7624,88.8201,52200.0
2007-04-18 11:10:00,107.84,107.87,107.8,107.87,26600.0,88.8201,88.8448,88.7871,88.8448,26600.0
2007-04-18 11:20:00,107.86,107.92,107.82,107.89,27300.0,88.8366,88.886,88.8036,88.8613,27300.0
2007-04-18 11:30:00,107.87,108.08,107.87,108.02,39200.0,88.8448,89.0178,88.8448,88.9683,39200.0
2007-04-18 11:40:00,108.0,108.01,107.92,107.98,21400.0,88.9519,88.9601,88.886,88.9354,21400.0
2007-04-18 11:50:00,107.99,108.0,107.85,107.89,28100.0,88.9436,88.9519,88.8283,88.8613,28100.0
2007-04-18 12:00:00,107.89,107.89,107.8,107.8,13700.0,88.8613,88.8613,88.7871,88.7871,13700.0
2007-04-18 12:10:00,107.8,107.86,107.78,107.8,37100.0,88.7871,88.8366,88.7707,88.7871,37100.0
2007-04-18 12:20:00,107.8,107.92,107.8,107.9,29400.0,88.7871,88.886,88.7871,88.8695,29400.0
2007-04-18 12:30:00,107.9,107.92,107.77,107.8,30800.0,88.8695,88.886,88.7624,88.7871,30800.0
2007-04-18 12:40:00,107.8,107.83,107.58,107.61,35600.0,88.7871,88.8118,88.6059,88.6306,35600.0
2007-04-18 12:50:00,107.62,107.77,107.6,107.74,26000.0,88.6389,88.7624,88.6224,88.7377,26000.0
2007-04-18 13:00:00,107.74,107.88,107.73,107.82,20400.0,88.7377,88.853,88.7295,88.8036,20400.0
2007-04-18 13:10:00,107.81,107.83,107.78,107.83,19300.0,88.7954,88.8118,88.7707,88.8118,19300.0
2007-04-18 13:20:00,107.81,107.84,107.72,107.76,40500.0,88.7954,88.8201,88.7212,88.7542,40500.0
2007-04-18 13:30:00,107.75,107.76,107.68,107.72,31200.0,88.746,88.7542,88.6883,88.7212,31200.0
2007-04-18 13:40:00,107.72,107.84,107.72,107.84,28700.0,88.7212,88.8201,88.7212,88.8201,28700.0
2007-04-18 13:50:00,107.83,107.84,107.73,107.78,26700.0,88.8118,88.8201,88.7295,88.7707,26700.0
2007-04-18 14:00:00,107.76,107.8,107.74,107.76,36300.0,88.7542,88.7871,88.7377,88.7542,36300.0
2007-04-18 14:10:00,107.77,107.78,107.74,107.78,33300.0,88.7624,88.7707,88.7377,88.7707,33300.0
2007-04-18 14:20:00,107.78,107.84,107.75,107.78,43600.0,88.7707,88.8201,88.746,88.7707,43600.0
2007-04-18 14:30:00,107.78,107.8,107.75,107.76,35900.0,88.7707,88.7871,88.746,88.7542,35900.0
2007-04-18 14:40:00,107.75,107.83,107.73,107.73,40900.0,88.746,88.8118,88.7295,88.7295,40900.0
2007-04-18 14:50:00,107.74,107.86,107.73,107.83,50800.0,88.7377,88.8366,88.7295,88.8118,50800.0
2007-04-18 15:00:00,107.83,107.9,107.77,107.9,65900.0,88.8118,88.8695,88.7624,88.8695,65900.0
2007-04-18 15:10:00,107.94,108.03,107.91,108.01,100300.0,88.9024,88.9766,88.8777,88.9601,100300.0
2007-04-18 15:20:00,108.02,108.32,108.02,108.28,137500.0,88.9683,89.2154,88.9683,89.1825,137500.0
2007-04-18 15:30:00,108.29,108.35,108.22,108.23,71100.0,89.1907,89.2401,89.1331,89.1413,71100.0
2007-04-18 15:40:00,108.24,108.26,107.95,108.0,99100.0,89.1495,89.166,88.9107,88.9519,99100.0
2007-04-18 15:50:00,108.0,108.02,107.88,107.88,67700.0,88.9519,88.9683,88.853,88.853,67700.0
2007-04-19 09:30:00,109.44,109.44,107.2,107.35,111700.0,90.1379,90.1379,88.293,88.4165,111700.0
2007-04-19 09:40:00,107.35,107.77,107.34,107.77,48600.0,88.4165,88.7624,88.4083,88.7624,48600.0
2007-04-19 09:50:00,107.77,107.8,107.63,107.63,33100.0,88.7624,88.7871,88.6471,88.6471,33100.0
2007-04-19 10:00:00,107.65,108.0,107.55,107.84,44700.0,88.6636,88.9519,88.5812,88.8201,44700.0
2007-04-19 10:10:00,107.84,107.97,107.77,107.96,41500.0,88.8201,88.9272,88.7624,88.9189,41500.0
2007-04-19 10:20:00,107.94,108.37,107.93,108.37,47400.0,88.9024,89.2566,88.8942,89.2566,47400.0
2007-04-19 10:30:00,108.36,108.42,108.26,108.29,33400.0,89.2484,89.2978,89.166,89.1907,33400.0
2007-04-19 10:40:00,108.27,108.29,108.03,108.03,22500.0,89.1742,89.1907,88.9766,88.9766,22500.0
2007-04-19 10:50:00,108.02,108.02,107.83,107.89,31100.0,88.9683,88.9683,88.8118,88.8613,31100.0
2007-04-19 11:00:00,107.89,108.05,107.89,107.99,30400.0,88.8613,88.993,88.8613,88.9436,30400.0
2007-04-19 11:10:00,107.98,108.3,107.98,108.19,28600.0,88.9354,89.199,88.9354,89.1084,28600.0
2007-04-19 11:20:00,108.19,108.2,107.87,107.89,31700.0,89.1084,89.1166,88.8448,88.8613,31700.0
2007-04-19 11:30:00,107.89,108.01,107.86,107.97,20900.0,88.8613,88.9601,88.8366,88.9272,20900.0
2007-04-19 11:40:00,107.97,108.0,107.89,107.9,20800.0,88.9272,88.9519,88.8613,88.8695,20800.0
2007-04-19 11:50:00,107.91,107.98,107.86,107.89,19800.0,88.8777,88.9354,88.8366,88.8613,19800.0
2007-04-19 12:00:00,107.89,107.89,107.63,107.65,33200.0,88.8613,88.8613,88.6471,88.6636,33200.0
2007-04-19 12:10:00,107.63,107.8,107.51,107.65,57600.0,88.6471,88.7871,88.5483,88.6636,57600.0
2007-04-19 12:20:00,107.66,107.7,107.61,107.7,14500.0,88.6718,88.7048,88.6306,88.7048,14500.0
2007-04-19 12:30:00,107.7,107.7,107.61,107.67,23600.0,88.7048,88.7048,88.6306,88.6801,23600.0
2007-04-19 12:40:00,107.66,108.05,107.64,108.05,28200.0,88.6718,88.993,88.6554,88.993,28200.0
2007-04-19 12:50:00,108.02,108.07,107.98,107.99,26400.0,88.9683,89.0095,88.9354,88.9436,26400.0
2007-04-19 13:00:00,107.99,108.02,107.9,107.93,22500.0,88.9436,88.9683,88.8695,88.8942,22500.0
2007-04-19 13:10:00,107.93,107.96,107.76,107.76,18600.0,88.8942,88.9189,88.7542,88.7542,18600.0
2007-04-19 13:20:00,107.79,107.85,107.75,107.82,16200.0,88.7789,88.8283,88.746,88.8036,16200.0
2007-04-19 13:30:00,107.82,107.91,107.8,107.9,21000.0,88.8036,88.8777,88.7871,88.8695,21000.0
2007-04-19 13:40:00,107.88,107.93,107.87,107.9,40500.0,88.853,88.8942,88.8448,88.8695,40500.0
2007-04-19 13:50:00,107.9,108.02,107.9,107.98,19800.0,88.8695,88.9683,88.8695,88.9354,19800.0
2007-04-19 14:00:00,107.99,107.99,107.93,107.96,18100.0,88.9436,88.9436,88.8942,88.9189,18100.0
2007-04-19 14:10:00,107.98,107.99,107.79,107.82,21300.0,88.9354,88.9436,88.7789,88.8036,21300.0
2007-04-19 14:20:00,107.82,107.83,107.7,107.74,27600.0,88.8036,88.8118,88.7048,88.7377,27600.0
2007-04-19 14:30:00,107.74,107.75,107.7,107.71,22600.0,88.7377,88.746,88.7048,88.713,22600.0
2007-04-19 14:40:00,107.7,107.76,107.56,107.59,34100.0,88.7048,88.7542,88.5895,88.6142,34100.0
2007-04-19 14:50:00,107.59,107.69,107.54,107.54,44900.0,88.6142,88.6965,88.573,88.573,44900.0
2007-04-19 15:00:00,107.56,107.67,107.51,107.64,55700.0,88.5895,88.6801,88.5483,88.6554,55700.0
2007-04-19 15:10:00,107.65,107.72,107.5,107.53,47400.0,88.6636,88.7212,88.54,88.5648,47400.0
2007-04-19 15:20:00,107.53,107.6,107.42,107.45,60700.0,88.5648,88.6224,88.4742,88.4989,60700.0
2007-04-19 15:30:00,107.45,107.49,107.33,107.36,61000.0,88.4989,88.5318,88.4,88.4247,61000.0
2007-04-19 15:40:00,107.35,107.4,107.23,107.24,62900.0,88.4165,88.4577,88.3177,88.3259,62900.0
2007-04-19 15:50:00,107.23,107.28,107.16,107.23,144300.0,88.3177,88.3588,88.26,88.3177,144300.0
2007-04-20 09:30:00,109.15,110.25,107.56,109.9,642300.0,89.899,90.805,88.5895,90.5168,642300.0
2007-04-20 09:40:00,109.9,110.0,109.84,109.97,105200.0,90.5168,90.5991,90.4673,90.5744,105200.0
2007-04-20 09:50:00,109.97,110.14,109.93,110.1,94100.0,90.5744,90.7144,90.5415,90.6815,94100.0
2007-04-20 10:00:00,110.13,110.15,109.82,109.94,96000.0,90.7062,90.7227,90.4509,90.5497,96000.0
2007-04-20 10:10:00,109.94,110.16,109.94,110.0,79300.0,90.5497,90.7309,90.5497,90.5991,79300.0
2007-04-20 10:20:00,110.03,110.23,109.99,110.01,94300.0,90.6238,90.7886,90.5909,90.6074,94300.0
2007-04-20 10:30:00,109.99,109.99,109.76,109.8,48400.0,90.5909,90.5909,90.4014,90.4344,48400.0
2007-04-20 10:40:00,109.76,109.81,109.57,109.58,38800.0,90.4014,90.4426,90.245,90.2532,38800.0
2007-04-20 10:50:00,109.58,109.64,109.24,109.26,57400.0,90.2532,90.3026,89.9732,89.9896,57400.0
2007-04-20 11:00:00,109.25,109.38,109.18,109.32,61000.0,89.9814,90.0885,89.9237,90.0391,61000.0
2007-04-20 11:10:00,109.32,109.9,109.23,109.24,34300.0,90.0391,90.5168,89.9649,89.9732,34300.0
2007-04-20 11:20:00,109.24,109.37,109.24,109.37,26500.0,89.9732,90.0802,89.9732,90.0802,26500.0
2007-04-20 11:30:00,109.35,109.46,109.27,109.28,23500.0,90.0638,90.1544,89.9979,90.0061,23500.0
2007-04-20 11:40:00,109.28,109.29,109.13,109.14,41400.0,90.0061,90.0143,89.8826,89.8908,41400.0
2007-04-20 11:50:00,109.14,109.15,109.0,109.06,34000.0,89.8908,89.899,89.7755,89.8249,34000.0
2007-04-20 12:00:00,109.05,109.06,109.0,109.03,32900.0,89.8167,89.8249,89.7755,89.8002,32900.0
2007-04-20 12:10:00,109.03,109.09,109.0,109.03,35800.0,89.8002,89.8496,89.7755,89.8002,35800.0
2007-04-20 12:20:00,109.03,109.09,108.95,108.97,26100.0,89.8002,89.8496,89.7343,89.7508,26100.0
2007-04-20 12:30:00,108.97,108.99,108.75,108.8,22600.0,89.7508,89.7673,89.5696,89.6108,22600.0
2007-04-20 12:40:00,108.8,109.0,108.75,108.78,94400.0,89.6108,89.7755,89.5696,89.5943,94400.0
2007-04-20 12:50:00,108.78,109.12,108.78,109.09,96000.0,89.5943,89.8743,89.5943,89.8496,96000.0
2007-04-20 13:00:00,109.1,109.1,109.04,109.06,39100.0,89.8579,89.8579,89.8084,89.8249,39100.0
2007-04-20 13:10:00,109.05,109.08,109.03,109.07,45300.0,89.8167,89.8414,89.8002,89.8331,45300.0
2007-04-20 13:20:00,109.08,109.15,109.06,109.1,35800.0,89.8414,89.899,89.8249,89.8579,35800.0
2007-04-20 13:30:00,109.11,109.11,109.03,109.05,28000.0,89.8661,89.8661,89.8002,89.8167,28000.0
2007-04-20 13:40:00,109.05,109.08,109.0,109.04,32500.0,89.8167,89.8414,89.7755,89.8084,32500.0
2007-04-20 13:50:00,109.04,109.04,109.0,109.01,10900.0,89.8084,89.8084,89.7755,89.7837,10900.0
2007-04-20 14:00:00,109.02,109.1,109.01,109.05,30200.0,89.792,89.8579,89.7837,89.8167,30200.0
2007-04-20 14:10:00,109.04,109.05,109.02,109.04,19400.0,89.8084,89.8167,89.792,89.8084,19400.0
2007-04-20 14:20:00,109.03,109.04,108.95,108.99,24900.0,89.8002,89.8084,89.7343,89.7673,24900.0
2007-04-20 14:30:00,109.0,109.12,109.0,109.05,102500.0,89.7755,89.8743,89.7755,89.8167,102500.0
2007-04-20 14:40:00,109.05,109.05,108.98,109.04,42100.0,89.8167,89.8167,89.759,89.8084,42100.0
2007-04-20 14:50:00,109.04,109.11,109.04,109.08,97500.0,89.8084,89.8661,89.8084,89.8414,97500.0
2007-04-20 15:00:00,109.07,109.09,109.0,109.04,37800.0,89.8331,89.8496,89.7755,89.8084,37800.0
2007-04-20 15:10:00,109.05,109.06,108.99,109.04,64600.0,89.8167,89.8249,89.7673,89.8084,64600.0
2007-04-20 15:20:00,109.03,109.05,109.01,109.05,60900.0,89.8002,89.8167,89.7837,89.8167,60900.0
2007-04-20 15:30:00,109.05,109.05,109.02,109.02,87900.0,89.8167,89.8167,89.792,89.792,87900.0
2007-04-20 15:40:00,109.03,109.04,108.84,108.85,72200.0,89.8002,89.8084,89.6437,89.6519,72200.0
2007-04-20 15:50:00,108.85,109.03,108.73,109.03,142900.0,89.6519,89.8002,89.5531,89.8002,142900.0
2007-04-23 09:30:00,109.25,109.5,109.05,109.26,61600.0,89.9814,90.1873,89.8167,89.9896,61600.0
2007-04-23 09:40:00,109.27,109.74,109.27,109.74,54500.0,89.9979,90.385,89.9979,90.385,54500.0
2007-04-23 09:50:00,109.74,109.78,109.56,109.65,37500.0,90.385,90.4179,90.2367,90.3108,37500.0
2007-04-23 10:00:00,109.63,109.63,109.29,109.43,50900.0,90.2944,90.2944,90.0143,90.1297,50900.0
2007-04-23 10:10:00,109.43,109.47,109.13,109.16,35300.0,90.1297,90.1626,89.8826,89.9073,35300.0
2007-04-23 10:20:00,109.17,109.18,108.85,108.91,37000.0,89.9155,89.9237,89.6519,89.7014,37000.0
2007-04-23 10:30:00,108.89,109.08,108.81,108.81,20700.0,89.6849,89.8414,89.619,89.619,20700.0
2007-04-23 10:40:00,108.82,108.83,108.67,108.68,18800.0,89.6272,89.6355,89.5037,89.5119,18800.0
2007-04-23 10:50:00,108.72,108.73,108.63,108.7,19300.0,89.5449,89.5531,89.4707,89.5284,19300.0
2007-04-23 11:00:00,108.69,108.69,108.51,108.55,23700.0,89.5202,89.5202,89.3719,89.4049,23700.0
2007-04-23 11:10:00,108.54,108.7,108.52,108.67,12400.0,89.3966,89.5284,89.3801,89.5037,12400.0
2007-04-23 11:20:00,108.67,108.78,108.65,108.66,16300.0,89.5037,89.5943,89.4872,89.4955,16300.0
2007-04-23 11:30:00,108.67,108.73,108.6,108.6,19800.0,89.5037,89.5531,89.446,89.446,19800.0
2007-04-23 11:40:00,108.6,108.62,108.33,108.33,26100.0,89.446,89.4625,89.2237,89.2237,26100.0
2007-04-23 11:50:00,108.33,108.48,108.29,108.44,20000.0,89.2237,89.3472,89.1907,89.3143,20000.0
2007-04-23 12:00:00,108.42,108.46,108.29,108.29,10000.0,89.2978,89.3307,89.1907,89.1907,10000.0
2007-04-23 12:10:00,108.27,108.36,108.25,108.25,18000.0,89.1742,89.2484,89.1578,89.1578,18000.0
2007-04-23 12:20:00,108.25,108.39,108.25,108.36,13600.0,89.1578,89.2731,89.1578,89.2484,13600.0
2007-04-23 12:30:00,108.36,108.39,108.31,108.31,11800.0,89.2484,89.2731,89.2072,89.2072,11800.0
2007-04-23 12:40:00,108.31,108.41,108.3,108.36,11600.0,89.2072,89.2895,89.199,89.2484,11600.0
2007-04-23 12:50:00,108.35,108.35,108.25,108.33,14200.0,89.2401,89.2401,89.1578,89.2237,14200.0
2007-04-23 13:00:00,108.35,108.39,108.33,108.38,6900.0,89.2401,89.2731,89.2237,89.2648,6900.0
2007-04-23 13:10:00,108.38,108.47,108.36,108.47,15400.0,89.2648,89.339,89.2484,89.339,15400.0
2007-04-23 13:20:00,108.42,108.46,108.27,108.27,21800.0,89.2978,89.3307,89.1742,89.1742,21800.0
2007-04-23 13:30:00,108.27,108.29,108.21,108.28,15800.0,89.1742,89.1907,89.1248,89.1825,15800.0
2007-04-23 13:40:00,108.28,108.29,108.05,108.07,29500.0,89.1825,89.1907,88.993,89.0095,29500.0
2007-04-23 13:50:00,108.07,108.13,107.96,107.96,25600.0,89.0095,89.0589,88.9189,88.9189,25600.0
2007-04-23 14:00:00,107.94,107.98,107.83,107.91,36700.0,88.9024,88.9354,88.8118,88.8777,36700.0
2007-04-23 14:10:00,107.91,107.92,107.73,107.77,31000.0,88.8777,88.886,88.7295,88.7624,31000.0
2007-04-23 14:20:00,107.78,107.83,107.73,107.81,23700.0,88.7707,88.8118,88.7295,88.7954,23700.0
2007-04-23 14:30:00,107.78,107.89,107.76,107.79,51400.0,88.7707,88.8613,88.7542,88.7789,51400.0
2007-04-23 14:40:00,107.81,108.06,107.76,108.06,30600.0,88.7954,89.0013,88.7542,89.0013,30600.0
2007-04-23 14:50:00,108.06,108.07,107.97,108.0,21000.0,89.0013,89.0095,88.9272,88.9519,21000.0
2007-04-23 15:00:00,107.98,108.13,107.9,108.1,19600.0,88.9354,89.0589,88.8695,89.0342,19600.0
2007-04-23 15:10:00,108.1,108.11,107.97,107.97,21900.0,89.0342,89.0425,88.9272,88.9272,21900.0
2007-04-23 15:20:00,107.97,108.18,107.9,108.18,67300.0,88.9272,89.1001,88.8695,89.1001,67300.0
2007-04-23 15:30:00,108.19,108.23,108.07,108.17,72900.0,89.1084,89.1413,89.0095,89.0919,72900.0
2007-04-23 15:40:00,108.19,108.19,107.91,108.02,54400.0,89.1084,89.1084,88.8777,88.9683,54400.0
2007-04-23 15:50:00,108.0,108.09,107.89,107.96,69300.0,88.9519,89.026,88.8613,88.9189,69300.0
2007-04-24 09:30:00,107.8,107.92,107.53,107.55,46900.0,88.7871,88.886,88.5648,88.5812,46900.0
2007-04-24 09:40:00,107.55,107.59,107.19,107.4,45800.0,88.5812,88.6142,88.2847,88.4577,45800.0
2007-04-24 09:50:00,107.43,107.48,107.24,107.43,22800.0,88.4824,88.5236,88.3259,88.4824,22800.0
2007-04-24 10:00:00,107.43,107.43,107.0,107.02,49600.0,88.4824,88.4824,88.1282,88.1447,49600.0
2007-04-24 10:10:00,107.02,107.14,106.95,106.98,45000.0,88.1447,88.2435,88.0871,88.1118,45000.0
2007-04-24 10:20:00,106.96,106.98,106.62,106.84,57100.0,88.0953,88.1118,87.8153,87.9965,57100.0
2007-04-24 10:30:00,106.82,106.89,106.67,106.85,21900.0,87.98,88.0376,87.8564,88.0047,21900.0
2007-04-24 10:40:00,106.84,107.1,106.82,107.07,38000.0,87.9965,88.2106,87.98,88.1859,38000.0
2007-04-24 10:50:00,107.02,107.05,106.87,106.88,13900.0,88.1447,88.1694,88.0212,88.0294,13900.0
2007-04-24 11:00:00,106.85,106.98,106.79,106.88,20600.0,88.0047,88.1118,87.9553,88.0294,20600.0
2007-04-24 11:10:00,106.9,106.98,106.74,106.8,27600.0,88.0459,88.1118,87.9141,87.9635,27600.0
2007-04-24 11:20:00,106.79,106.88,106.79,106.86,13200.0,87.9553,88.0294,87.9553,88.0129,13200.0
2007-04-24 11:30:00,106.86,106.9,106.74,106.74,34600.0,88.0129,88.0459,87.9141,87.9141,34600.0
2007-04-24 11:40:00,106.75,106.77,106.69,106.71,25000.0,87.9223,87.9388,87.8729,87.8894,25000.0
2007-04-24 11:50:00,106.7,106.78,106.68,106.7,34600.0,87.8811,87.947,87.8647,87.8811,34600.0
2007-04-24 12:00:00,106.71,106.78,106.68,106.77,27700.0,87.8894,87.947,87.8647,87.9388,27700.0
2007-04-24 12:10:00,106.73,106.77,106.68,106.76,28800.0,87.9059,87.9388,87.8647,87.9306,28800.0
2007-04-24 12:20:00,106.76,107.03,106.76,106.91,38100.0,87.9306,88.1529,87.9306,88.0541,38100.0
2007-04-24 12:30:00,106.89,106.97,106.84,106.92,12900.0,88.0376,88.1035,87.9965,88.0623,12900.0
2007-04-24 12:40:00,106.94,107.04,106.88,106.89,19600.0,88.0788,88.1612,88.0294,88.0376,19600.0
2007-04-24 12:50:00,106.88,107.05,106.86,107.05,17600.0,88.0294,88.1694,88.0129,88.1694,17600.0
2007-04-24 13:00:00,107.05,107.08,106.91,106.93,32900.0,88.1694,88.1941,88.0541,88.0706,32900.0
2007-04-24 13:10:00,106.93,107.0,106.84,106.84,24100.0,88.0706,88.1282,87.9965,87.9965,24100.0
2007-04-24 13:20:00,106.84,106.9,106.77,106.86,12500.0,87.9965,88.0459,87.9388,88.0129,12500.0
2007-04-24 13:30:00,106.87,107.15,106.87,107.05,26800.0,88.0212,88.2518,88.0212,88.1694,26800.0
2007-04-24 13:40:00,107.06,107.06,106.92,107.0,11600.0,88.1777,88.1777,88.0623,88.1282,11600.0
2007-04-24 13:50:00,106.97,107.03,106.91,107.03,26600.0,88.1035,88.1529,88.0541,88.1529,26600.0
2007-04-24 14:00:00,107.03,107.08,106.91,106.93,35700.0,88.1529,88.1941,88.0541,88.0706,35700.0
2007-04-24 14:10:00,106.96,107.16,106.93,107.01,44900.0,88.0953,88.26,88.0706,88.1365,44900.0
2007-04-24 14:20:00,107.01,107.12,107.0,107.05,35100.0,88.1365,88.2271,88.1282,88.1694,35100.0
2007-04-24 14:30:00,107.08,107.29,107.05,107.26,53400.0,88.1941,88.3671,88.1694,88.3424,53400.0
2007-04-24 14:40:00,107.25,107.25,107.05,107.17,21100.0,88.3341,88.3341,88.1694,88.2683,21100.0
2007-04-24 14:50:00,107.17,107.18,107.01,107.08,26300.0,88.2683,88.2765,88.1365,88.1941,26300.0
2007-04-24 15:00:00,107.06,107.15,107.0,107.08,37200.0,88.1777,88.2518,88.1282,88.1941,37200.0
2007-04-24 15:10:00,107.09,107.12,106.99,107.0,28100.0,88.2024,88.2271,88.12,88.1282,28100.0
2007-04-24 15:20:00,107.01,107.14,106.97,107.07,32500.0,88.1365,88.2435,88.1035,88.1859,32500.0
2007-04-24 15:30:00,107.07,107.16,107.01,107.01,35200.0,88.1859,88.26,88.1365,88.1365,35200.0
2007-04-24 15:40:00,107.01,107.03,106.94,106.99,65400.0,88.1365,88.1529,88.0788,88.12,65400.0
2007-04-24 15:50:00,106.99,107.15,106.92,107.15,63700.0,88.12,88.2518,88.0623,88.2518,63700.0
2007-04-25 09:30:00,107.27,108.32,107.22,108.13,143000.0,88.3506,89.2154,88.3094,89.0589,143000.0
2007-04-25 09:40:00,108.1,108.13,107.68,107.81,174600.0,89.0342,89.0589,88.6883,88.7954,174600.0
2007-04-25 09:50:00,107.89,108.0,107.66,107.84,51200.0,88.8613,88.9519,88.6718,88.8201,51200.0
2007-04-25 10:00:00,107.82,108.0,107.69,107.82,43700.0,88.8036,88.9519,88.6965,88.8036,43700.0
2007-04-25 10:10:00,107.84,107.86,107.65,107.77,52200.0,88.8201,88.8366,88.6636,88.7624,52200.0
2007-04-25 10:20:00,107.75,107.82,107.68,107.78,21400.0,88.746,88.8036,88.6883,88.7707,21400.0
2007-04-25 10:30:00,107.78,107.78,107.65,107.72,66900.0,88.7707,88.7707,88.6636,88.7212,66900.0
2007-04-25 10:40:00,107.75,107.76,107.67,107.74,26400.0,88.746,88.7542,88.6801,88.7377,26400.0
2007-04-25 10:50:00,107.72,107.73,107.48,107.54,32200.0,88.7212,88.7295,88.5236,88.573,32200.0
2007-04-25 11:00:00,107.54,107.75,107.54,107.72,47100.0,88.573,88.746,88.573,88.7212,47100.0
2007-04-25 11:10:00,107.72,107.72,107.55,107.66,33800.0,88.7212,88.7212,88.5812,88.6718,33800.0
2007-04-25 11:20:00,107.67,107.69,107.63,107.63,17500.0,88.6801,88.6965,88.6471,88.6471,17500.0
2007-04-25 11:30:00,107.63,107.64,107.54,107.55,27800.0,88.6471,88.6554,88.573,88.5812,27800.0
2007-04-25 11:40:00,107.55,107.55,107.46,107.53,36100.0,88.5812,88.5812,88.5071,88.5648,36100.0
2007-04-25 11:50:00,107.53,107.95,107.53,107.93,57600.0,88.5648,88.9107,88.5648,88.8942,57600.0
2007-04-25 12:00:00,107.93,107.94,107.81,107.82,14300.0,88.8942,88.9024,88.7954,88.8036,14300.0
2007-04-25 12:10:00,107.82,107.82,107.79,107.8,8400.0,88.8036,88.8036,88.7789,88.7871,8400.0
2007-04-25 12:20:00,107.79,107.81,107.79,107.81,8600.0,88.7789,88.7954,88.7789,88.7954,8600.0
2007-04-25 12:30:00,107.8,107.86,107.8,107.81,12700.0,88.7871,88.8366,88.7871,88.7954,12700.0
2007-04-25 12:40:00,107.81,107.83,107.73,107.74,12600.0,88.7954,88.8118,88.7295,88.7377,12600.0
2007-04-25 12:50:00,107.73,107.75,107.64,107.7,21800.0,88.7295,88.746,88.6554,88.7048,21800.0
2007-04-25 13:00:00,107.7,107.72,107.65,107.68,11000.0,88.7048,88.7212,88.6636,88.6883,11000.0
2007-04-25 13:10:00,107.68,107.73,107.67,107.73,17600.0,88.6883,88.7295,88.6801,88.7295,17600.0
2007-04-25 13:20:00,107.72,107.73,107.68,107.7,15100.0,88.7212,88.7295,88.6883,88.7048,15100.0
2007-04-25 13:30:00,107.68,107.79,107.68,107.77,14200.0,88.6883,88.7789,88.6883,88.7624,14200.0
2007-04-25 13:40:00,107.77,107.84,107.73,107.8,18800.0,88.7624,88.8201,88.7295,88.7871,18800.0
2007-04-25 13:50:00,107.8,108.01,107.78,108.01,27500.0,88.7871,88.9601,88.7707,88.9601,27500.0
2007-04-25 14:00:00,108.01,108.11,107.9,108.04,46800.0,88.9601,89.0425,88.8695,88.9848,46800.0
2007-04-25 14:10:00,108.05,108.05,107.96,107.96,13800.0,88.993,88.993,88.9189,88.9189,13800.0
2007-04-25 14:20:00,107.95,108.0,107.86,108.0,14500.0,88.9107,88.9519,88.8366,88.9519,14500.0
2007-04-25 14:30:00,108.0,108.15,108.0,108.1,18000.0,88.9519,89.0754,88.9519,89.0342,18000.0
2007-04-25 14:40:00,108.1,108.11,108.05,108.06,23900.0,89.0342,89.0425,88.993,89.0013,23900.0
2007-04-25 14:50:00,108.06,108.15,108.02,108.14,26800.0,89.0013,89.0754,88.9683,89.0672,26800.0
2007-04-25 15:00:00,108.15,108.39,108.15,108.36,41100.0,89.0754,89.2731,89.0754,89.2484,41100.0
2007-04-25 15:10:00,108.36,108.37,108.24,108.34,32100.0,89.2484,89.2566,89.1495,89.2319,32100.0
2007-04-25 15:20:00,108.35,108.42,108.32,108.42,25800.0,89.2401,89.2978,89.2154,89.2978,25800.0
2007-04-25 15:30:00,108.41,108.44,108.27,108.28,38600.0,89.2895,89.3143,89.1742,89.1825,38600.0
2007-04-25 15:40:00,108.27,108.31,108.16,108.18,47100.0,89.1742,89.2072,89.0836,89.1001,47100.0
2007-04-25 15:50:00,108.17,108.18,108.06,108.1,63900.0,89.0919,89.1001,89.0013,89.0342,63900.0
2007-04-26 09:30:00,107.92,108.0,107.81,107.96,48700.0,88.886,88.9519,88.7954,88.9189,48700.0
2007-04-26 09:40:00,107.87,107.98,107.72,107.73,36600.0,88.8448,88.9354,88.7212,88.7295,36600.0
2007-04-26 09:50:00,107.71,107.71,107.58,107.64,53600.0,88.713,88.713,88.6059,88.6554,53600.0
2007-04-26 10:00:00,107.63,107.71,107.54,107.66,44500.0,88.6471,88.713,88.573,88.6718,44500.0
2007-04-26 10:10:00,107.67,107.73,107.61,107.7,44100.0,88.6801,88.7295,88.6306,88.7048,44100.0
2007-04-26 10:20:00,107.7,107.95,107.65,107.82,35100.0,88.7048,88.9107,88.6636,88.8036,35100.0
2007-04-26 10:30:00,107.8,107.99,107.8,107.92,40600.0,88.7871,88.9436,88.7871,88.886,40600.0
2007-04-26 10:40:00,107.92,108.08,107.89,108.08,33800.0,88.886,89.0178,88.8613,89.0178,33800.0
2007-04-26 10:50:00,108.08,108.24,108.01,108.23,24900.0,89.0178,89.1495,88.9601,89.1413,24900.0
2007-04-26 11:00:00,108.23,108.34,108.1,108.34,48900.0,89.1413,89.2319,89.0342,89.2319,48900.0
2007-04-26 11:10:00,108.34,108.45,108.33,108.4,56800.0,89.2319,89.3225,89.2237,89.2813,56800.0
2007-04-26 11:20:00,108.4,108.41,108.27,108.34,43300.0,89.2813,89.2895,89.1742,89.2319,43300.0
2007-04-26 11:30:00,108.34,108.42,108.27,108.42,39500.0,89.2319,89.2978,89.1742,89.2978,39500.0
2007-04-26 11:40:00,108.43,108.43,108.35,108.39,38700.0,89.306,89.306,89.2401,89.2731,38700.0
2007-04-26 11:50:00,108.39,108.43,108.3,108.36,34500.0,89.2731,89.306,89.199,89.2484,34500.0
2007-04-26 12:00:00,108.38,108.64,108.36,108.64,43500.0,89.2648,89.479,89.2484,89.479,43500.0
2007-04-26 12:10:00,108.64,108.67,108.46,108.5,26900.0,89.479,89.5037,89.3307,89.3637,26900.0
2007-04-26 12:20:00,108.5,108.61,108.49,108.59,32400.0,89.3637,89.4543,89.3554,89.4378,32400.0
2007-04-26 12:30:00,108.59,108.65,108.58,108.6,28100.0,89.4378,89.4872,89.4296,89.446,28100.0
2007-04-26 12:40:00,108.58,108.58,108.47,108.52,25000.0,89.4296,89.4296,89.339,89.3801,25000.0
2007-04-26 12:50:00,108.51,108.53,108.4,108.43,18100.0,89.3719,89.3884,89.2813,89.306,18100.0
2007-04-26 13:00:00,108.42,108.57,108.42,108.57,34300.0,89.2978,89.4213,89.2978,89.4213,34300.0
2007-04-26 13:10:00,108.56,108.67,108.56,108.66,20800.0,89.4131,89.5037,89.4131,89.4955,20800.0
2007-04-26 13:20:00,108.66,108.66,108.56,108.59,20800.0,89.4955,89.4955,89.4131,89.4378,20800.0
2007-04-26 13:30:00,108.59,108.61,108.4,108.4,31000.0,89.4378,89.4543,89.2813,89.2813,31000.0
2007-04-26 13:40:00,108.41,108.59,108.41,108.51,33900.0,89.2895,89.4378,89.2895,89.3719,33900.0
2007-04-26 13:50:00,108.52,108.52,108.43,108.46,25400.0,89.3801,89.3801,89.306,89.3307,25400.0
2007-04-26 14:00:00,108.45,108.49,108.39,108.47,42500.0,89.3225,89.3554,89.2731,89.339,42500.0
2007-04-26 14:10:00,108.46,108.46,108.35,108.37,30200.0,89.3307,89.3307,89.2401,89.2566,30200.0
2007-04-26 14:20:00,108.37,108.45,108.37,108.37,27500.0,89.2566,89.3225,89.2566,89.2566,27500.0
2007-04-26 14:30:00,108.38,108.42,108.37,108.4,26700.0,89.2648,89.2978,89.2566,89.2813,26700.0
2007-04-26 14:40:00,108.41,108.53,108.35,108.47,28100.0,89.2895,89.3884,89.2401,89.339,28100.0
2007-04-26 14:50:00,108.47,108.56,108.35,108.42,37800.0,89.339,89.4131,89.2401,89.2978,37800.0
2007-04-26 15:00:00,108.42,108.56,108.42,108.5,34500.0,89.2978,89.4131,89.2978,89.3637,34500.0
2007-04-26 15:10:00,108.51,108.55,108.42,108.52,20600.0,89.3719,89.4049,89.2978,89.3801,20600.0
2007-04-26 15:20:00,108.52,108.58,108.49,108.53,24700.0,89.3801,89.4296,89.3554,89.3884,24700.0
2007-04-26 15:30:00,108.54,108.57,108.41,108.41,28600.0,89.3966,89.4213,89.2895,89.2895,28600.0
2007-04-26 15:40:00,108.42,108.46,108.34,108.45,48600.0,89.2978,89.3307,89.2319,89.3225,48600.0
2007-04-26 15:50:00,108.45,108.51,108.31,108.34,62700.0,89.3225,89.3719,89.2072,89.2319,62700.0
2007-04-27 09:30:00,108.0,108.27,107.04,107.05,120200.0,88.9519,89.1742,88.1612,88.1694,120200.0
2007-04-27 09:40:00,107.06,107.1,106.78,106.8,99800.0,88.1777,88.2106,87.947,87.9635,99800.0
2007-04-27 09:50:00,106.8,107.18,106.75,106.95,112200.0,87.9635,88.2765,87.9223,88.0871,112200.0
2007-04-27 10:00:00,106.95,107.11,106.93,107.1,86800.0,88.0871,88.2188,88.0706,88.2106,86800.0
2007-04-27 10:10:00,107.08,107.09,106.71,106.71,78600.0,88.1941,88.2024,87.8894,87.8894,78600.0
2007-04-27 10:20:00,106.71,106.78,106.44,106.45,110300.0,87.8894,87.947,87.667,87.6752,110300.0
2007-04-27 10:30:00,106.45,106.54,106.22,106.3,101500.0,87.6752,87.7494,87.4858,87.5517,101500.0
2007-04-27 10:40:00,106.3,106.34,106.07,106.11,72300.0,87.5517,87.5846,87.3623,87.3952,72300.0
2007-04-27 10:50:00,106.12,106.4,106.12,106.36,43400.0,87.4034,87.6341,87.4034,87.6011,43400.0
2007-04-27 11:00:00,106.36,106.44,106.35,106.4,33900.0,87.6011,87.667,87.5929,87.6341,33900.0
2007-04-27 11:10:00,106.39,106.44,106.31,106.35,39100.0,87.6258,87.667,87.5599,87.5929,39100.0
2007-04-27 11:20:00,106.36,106.37,106.22,106.26,32300.0,87.6011,87.6093,87.4858,87.5187,32300.0
2007-04-27 11:30:00,106.27,106.4,106.25,106.4,32000.0,87.527,87.6341,87.5105,87.6341,32000.0
2007-04-27 11:40:00,106.4,106.4,106.2,106.2,35700.0,87.6341,87.6341,87.4693,87.4693,35700.0
2007-04-27 11:50:00,106.22,106.26,106.11,106.23,50800.0,87.4858,87.5187,87.3952,87.494,50800.0
2007-04-27 12:00:00,106.23,106.49,106.23,106.48,32900.0,87.494,87.7082,87.494,87.6999,32900.0
2007-04-27 12:10:00,106.46,106.47,106.4,106.45,20200.0,87.6835,87.6917,87.6341,87.6752,20200.0
2007-04-27 12:20:00,106.46,106.77,106.44,106.72,34400.0,87.6835,87.9388,87.667,87.8976,34400.0
2007-04-27 12:30:00,106.73,106.85,106.73,106.74,32600.0,87.9059,88.0047,87.9059,87.9141,32600.0
2007-04-27 12:40:00,106.76,107.1,106.74,107.04,38400.0,87.9306,88.2106,87.9141,88.1612,38400.0
2007-04-27 12:50:00,107.02,107.12,106.99,107.1,15500.0,88.1447,88.2271,88.12,88.2106,15500.0
2007-04-27 13:00:00,107.1,107.17,107.1,107.11,16300.0,88.2106,88.2683,88.2106,88.2188,16300.0
2007-04-27 13:10:00,107.11,107.11,107.01,107.03,13300.0,88.2188,88.2188,88.1365,88.1529,13300.0
2007-04-27 13:20:00,107.03,107.16,107.03,107.12,11900.0,88.1529,88.26,88.1529,88.2271,11900.0
2007-04-27 13:30:00,107.12,107.29,107.12,107.22,26100.0,88.2271,88.3671,88.2271,88.3094,26100.0
2007-04-27 13:40:00,107.2,107.25,107.11,107.12,13700.0,88.293,88.3341,88.2188,88.2271,13700.0
2007-04-27 13:50:00,107.11,107.15,107.05,107.11,14400.0,88.2188,88.2518,88.1694,88.2188,14400.0
2007-04-27 14:00:00,107.12,107.28,107.11,107.28,26700.0,88.2271,88.3588,88.2188,88.3588,26700.0
2007-04-27 14:10:00,107.26,107.31,107.17,107.26,24800.0,88.3424,88.3836,88.2683,88.3424,24800.0
2007-04-27 14:20:00,107.26,107.31,107.21,107.24,22100.0,88.3424,88.3836,88.3012,88.3259,22100.0
2007-04-27 14:30:00,107.22,107.34,107.21,107.34,18700.0,88.3094,88.4083,88.3012,88.4083,18700.0
2007-04-27 14:40:00,107.35,107.45,107.33,107.42,19700.0,88.4165,88.4989,88.4,88.4742,19700.0
2007-04-27 14:50:00,107.43,107.44,107.32,107.42,22000.0,88.4824,88.4906,88.3918,88.4742,22000.0
2007-04-27 15:00:00,107.42,107.47,107.36,107.4,27900.0,88.4742,88.5153,88.4247,88.4577,27900.0
2007-04-27 15:10:00,107.37,107.48,107.37,107.43,19200.0,88.433,88.5236,88.433,88.4824,19200.0
2007-04-27 15:20:00,107.43,107.48,107.36,107.48,28100.0,88.4824,88.5236,88.4247,88.5236,28100.0
2007-04-27 15:30:00,107.47,107.47,107.33,107.37,36000.0,88.5153,88.5153,88.4,88.433,36000.0
2007-04-27 15:40:00,107.37,107.37,107.2,107.29,77700.0,88.433,88.433,88.293,88.3671,77700.0
2007-04-27 15:50:00,107.28,107.3,107.11,107.25,160400.0,88.3588,88.3753,88.2188,88.3341,160400.0
2007-04-30 09:30:00,107.6,107.72,107.25,107.25,56000.0,88.6224,88.7212,88.3341,88.3341,56000.0
2007-04-30 09:40:00,107.25,107.25,107.0,107.05,99000.0,88.3341,88.3341,88.1282,88.1694,99000.0
2007-04-30 09:50:00,107.05,107.05,106.84,106.87,53900.0,88.1694,88.1694,87.9965,88.0212,53900.0
2007-04-30 10:00:00,106.87,106.93,106.56,106.56,70500.0,88.0212,88.0706,87.7658,87.7658,70500.0
2007-04-30 10:10:00,106.56,106.85,106.55,106.79,30500.0,87.7658,88.0047,87.7576,87.9553,30500.0
2007-04-30 10:20:00,106.81,106.94,106.74,106.81,36900.0,87.9717,88.0788,87.9141,87.9717,36900.0
2007-04-30 10:30:00,106.84,106.89,106.72,106.84,40900.0,87.9965,88.0376,87.8976,87.9965,40900.0
2007-04-30 10:40:00,106.84,106.98,106.76,106.79,29400.0,87.9965,88.1118,87.9306,87.9553,29400.0
2007-04-30 10:50:00,106.79,106.81,106.72,106.79,35300.0,87.9553,87.9717,87.8976,87.9553,35300.0
2007-04-30 11:00:00,106.81,106.91,106.62,106.62,76800.0,87.9717,88.0541,87.8153,87.8153,76800.0
2007-04-30 11:10:00,106.6,106.7,106.6,106.62,21400.0,87.7988,87.8811,87.7988,87.8153,21400.0
2007-04-30 11:20:00,106.61,106.61,106.35,106.49,72500.0,87.807,87.807,87.5929,87.7082,72500.0
2007-04-30 11:30:00,106.49,106.5,106.4,106.47,23500.0,87.7082,87.7164,87.6341,87.6917,23500.0
2007-04-30 11:40:00,106.43,106.43,106.22,106.28,43600.0,87.6588,87.6588,87.4858,87.5352,43600.0
2007-04-30 11:50:00,106.31,106.31,106.12,106.12,53300.0,87.5599,87.5599,87.4034,87.4034,53300.0
2007-04-30 12:00:00,106.13,106.25,106.11,106.17,49500.0,87.4117,87.5105,87.3952,87.4446,49500.0
2007-04-30 12:10:00,106.17,106.25,106.17,106.18,19500.0,87.4446,87.5105,87.4446,87.4529,19500.0
2007-04-30 12:20:00,106.22,106.25,106.13,106.22,17200.0,87.4858,87.5105,87.4117,87.4858,17200.0
2007-04-30 12:30:00,106.25,106.3,106.2,106.2,39000.0,87.5105,87.5517,87.4693,87.4693,39000.0
2007-04-30 12:40:00,106.2,106.23,106.2,106.2,17100.0,87.4693,87.494,87.4693,87.4693,17100.0
2007-04-30 12:50:00,106.21,106.22,106.13,106.2,21500.0,87.4776,87.4858,87.4117,87.4693,21500.0
2007-04-30 13:00:00,106.2,106.27,106.2,106.24,22800.0,87.4693,87.527,87.4693,87.5023,22800.0
2007-04-30 13:10:00,106.27,106.3,106.21,106.22,23400.0,87.527,87.5517,87.4776,87.4858,23400.0
2007-04-30 13:20:00,106.21,106.22,106.11,106.19,21900.0,87.4776,87.4858,87.3952,87.4611,21900.0
2007-04-30 13:30:00,106.19,106.45,106.19,106.38,34700.0,87.4611,87.6752,87.4611,87.6176,34700.0
2007-04-30 13:40:00,106.39,106.48,106.37,106.48,16000.0,87.6258,87.6999,87.6093,87.6999,16000.0
2007-04-30 13:50:00,106.49,106.49,106.3,106.39,14400.0,87.7082,87.7082,87.5517,87.6258,14400.0
2007-04-30 14:00:00,106.39,106.45,106.31,106.32,19500.0,87.6258,87.6752,87.5599,87.5682,19500.0
2007-04-30 14:10:00,106.33,106.33,106.11,106.12,33100.0,87.5764,87.5764,87.3952,87.4034,33100.0
2007-04-30 14:20:00,106.12,106.25,106.06,106.25,73500.0,87.4034,87.5105,87.354,87.5105,73500.0
2007-04-30 14:30:00,106.24,106.25,106.0,106.0,50400.0,87.5023,87.5105,87.3046,87.3046,50400.0
2007-04-30 14:40:00,106.0,106.08,105.88,105.88,37200.0,87.3046,87.3705,87.2058,87.2058,37200.0
2007-04-30 14:50:00,105.89,106.13,105.84,106.12,41600.0,87.214,87.4117,87.1728,87.4034,41600.0
2007-04-30 15:00:00,106.11,106.31,106.1,106.16,65300.0,87.3952,87.5599,87.387,87.4364,65300.0
2007-04-30 15:10:00,106.16,106.16,105.89,105.94,48100.0,87.4364,87.4364,87.214,87.2552,48100.0
2007-04-30 15:20:00,105.96,106.0,105.87,105.88,22100.0,87.2717,87.3046,87.1975,87.2058,22100.0
2007-04-30 15:30:00,105.89,105.9,105.75,105.75,48100.0,87.214,87.2222,87.0987,87.0987,48100.0
2007-04-30 15:40:00,105.76,105.76,105.59,105.6,65100.0,87.1069,87.1069,86.9669,86.9752,65100.0
2007-04-30 15:50:00,105.6,105.61,105.47,105.5,147100.0,86.9752,86.9834,86.8681,86.8928,147100.0
2007-05-01 09:30:00,105.9,106.02,105.64,105.8,102800.0,87.2222,87.3211,87.0081,87.1399,102800.0
2007-05-01 09:40:00,105.8,105.81,105.57,105.64,72800.0,87.1399,87.1481,86.9504,87.0081,72800.0
2007-05-01 09:50:00,105.61,105.72,105.57,105.69,37700.0,86.9834,87.074,86.9504,87.0493,37700.0
2007-05-01 10:00:00,105.69,105.85,105.53,105.76,134900.0,87.0493,87.1811,86.9175,87.1069,134900.0
2007-05-01 10:10:00,105.76,106.07,105.74,105.92,89800.0,87.1069,87.3623,87.0905,87.2387,89800.0
2007-05-01 10:20:00,105.96,105.96,105.7,105.86,81200.0,87.2717,87.2717,87.0575,87.1893,81200.0
2007-05-01 10:30:00,105.87,105.97,105.77,105.96,71400.0,87.1975,87.2799,87.1152,87.2717,71400.0
2007-05-01 10:40:00,105.99,106.0,105.78,105.94,40200.0,87.2964,87.3046,87.1234,87.2552,40200.0
2007-05-01 10:50:00,105.9,106.19,105.87,106.18,44300.0,87.2222,87.4611,87.1975,87.4529,44300.0
2007-05-01 11:00:00,106.14,106.22,106.11,106.19,47600.0,87.4199,87.4858,87.3952,87.4611,47600.0
2007-05-01 11:10:00,106.18,106.19,106.03,106.11,47200.0,87.4529,87.4611,87.3293,87.3952,47200.0
2007-05-01 11:20:00,106.11,106.15,106.0,106.05,37200.0,87.3952,87.4281,87.3046,87.3458,37200.0
2007-05-01 11:30:00,106.05,106.07,105.96,106.0,81900.0,87.3458,87.3623,87.2717,87.3046,81900.0
2007-05-01 11:40:00,105.98,106.06,105.97,106.0,79800.0,87.2881,87.354,87.2799,87.3046,79800.0
2007-05-01 11:50:00,106.04,106.06,105.97,105.98,54100.0,87.3376,87.354,87.2799,87.2881,54100.0
2007-05-01 12:00:00,105.99,106.05,105.99,105.99,73100.0,87.2964,87.3458,87.2964,87.2964,73100.0
2007-05-01 12:10:00,106.0,106.05,105.95,106.04,80400.0,87.3046,87.3458,87.2634,87.3376,80400.0
2007-05-01 12:20:00,106.04,106.05,106.0,106.0,37800.0,87.3376,87.3458,87.3046,87.3046,37800.0
2007-05-01 12:30:00,106.0,106.04,106.0,106.01,121300.0,87.3046,87.3376,87.3046,87.3128,121300.0
2007-05-01 12:40:00,106.0,106.07,105.99,106.0,36700.0,87.3046,87.3623,87.2964,87.3046,36700.0
2007-05-01 12:50:00,106.01,106.21,106.0,106.1,77400.0,87.3128,87.4776,87.3046,87.387,77400.0
2007-05-01 13:00:00,106.1,106.27,106.02,106.25,40000.0,87.387,87.527,87.3211,87.5105,40000.0
2007-05-01 13:10:00,106.21,106.24,106.03,106.12,46200.0,87.4776,87.5023,87.3293,87.4034,46200.0
2007-05-01 13:20:00,106.12,106.12,106.0,106.03,38100.0,87.4034,87.4034,87.3046,87.3293,38100.0
2007-05-01 13:30:00,106.03,106.13,106.03,106.09,72500.0,87.3293,87.4117,87.3293,87.3787,72500.0
2007-05-01 13:40:00,106.07,106.15,106.0,106.1,68900.0,87.3623,87.4281,87.3046,87.387,68900.0
2007-05-01 13:50:00,106.11,106.18,106.05,106.11,50100.0,87.3952,87.4529,87.3458,87.3952,50100.0
2007-05-01 14:00:00,106.12,106.13,106.05,106.07,46600.0,87.4034,87.4117,87.3458,87.3623,46600.0
2007-05-01 14:10:00,106.07,106.12,106.05,106.11,63500.0,87.3623,87.4034,87.3458,87.3952,63500.0
2007-05-01 14:20:00,106.13,106.34,106.13,106.21,63100.0,87.4117,87.5846,87.4117,87.4776,63100.0
2007-05-01 14:30:00,106.22,106.3,106.15,106.3,51800.0,87.4858,87.5517,87.4281,87.5517,51800.0
2007-05-01 14:40:00,106.28,106.43,106.26,106.31,32200.0,87.5352,87.6588,87.5187,87.5599,32200.0
2007-05-01 14:50:00,106.29,106.31,106.16,106.22,27100.0,87.5435,87.5599,87.4364,87.4858,27100.0
2007-05-01 15:00:00,106.22,106.28,106.13,106.2,101700.0,87.4858,87.5352,87.4117,87.4693,101700.0
2007-05-01 15:10:00,106.2,106.26,106.06,106.07,84200.0,87.4693,87.5187,87.354,87.3623,84200.0
2007-05-01 15:20:00,106.07,106.18,106.01,106.01,40400.0,87.3623,87.4529,87.3128,87.3128,40400.0
2007-05-01 15:30:00,106.01,106.06,105.93,106.01,113200.0,87.3128,87.354,87.247,87.3128,113200.0
2007-05-01 15:40:00,106.0,106.09,106.0,106.0,86300.0,87.3046,87.3787,87.3046,87.3046,86300.0
2007-05-01 15:50:00,106.0,106.15,105.98,106.15,317000.0,87.3046,87.4281,87.2881,87.4281,317000.0
2007-05-02 09:30:00,106.31,106.74,105.98,106.74,39900.0,87.5599,87.9141,87.2881,87.9141,39900.0
2007-05-02 09:40:00,106.74,106.75,106.54,106.7,42100.0,87.9141,87.9223,87.7494,87.8811,42100.0
2007-05-02 09:50:00,106.74,106.8,106.69,106.74,36900.0,87.9141,87.9635,87.8729,87.9141,36900.0
2007-05-02 10:00:00,106.74,107.19,106.74,106.98,105800.0,87.9141,88.2847,87.9141,88.1118,105800.0
2007-05-02 10:10:00,107.0,107.01,106.71,106.71,56600.0,88.1282,88.1365,87.8894,87.8894,56600.0
2007-05-02 10:20:00,106.75,106.9,106.7,106.75,68500.0,87.9223,88.0459,87.8811,87.9223,68500.0
2007-05-02 10:30:00,106.79,107.12,106.79,107.1,52500.0,87.9553,88.2271,87.9553,88.2106,52500.0
2007-05-02 10:40:00,107.06,107.17,107.03,107.14,65600.0,88.1777,88.2683,88.1529,88.2435,65600.0
2007-05-02 10:50:00,107.17,107.2,107.1,107.16,86700.0,88.2683,88.293,88.2106,88.26,86700.0
2007-05-02 11:00:00,107.18,107.5,107.15,107.49,93300.0,88.2765,88.54,88.2518,88.5318,93300.0
2007-05-02 11:10:00,107.47,107.6,107.38,107.6,56100.0,88.5153,88.6224,88.4412,88.6224,56100.0
2007-05-02 11:20:00,107.61,107.96,107.61,107.62,102700.0,88.6306,88.9189,88.6306,88.6389,102700.0
2007-05-02 11:30:00,107.59,107.62,107.34,107.36,59300.0,88.6142,88.6389,88.4083,88.4247,59300.0
2007-05-02 11:40:00,107.36,107.5,107.34,107.5,30000.0,88.4247,88.54,88.4083,88.54,30000.0
2007-05-02 11:50:00,107.5,107.58,107.44,107.52,26300.0,88.54,88.6059,88.4906,88.5565,26300.0
2007-05-02 12:00:00,107.51,107.58,107.44,107.53,34900.0,88.5483,88.6059,88.4906,88.5648,34900.0
2007-05-02 12:10:00,107.52,107.92,107.52,107.85,70200.0,88.5565,88.886,88.5565,88.8283,70200.0
2007-05-02 12:20:00,107.84,108.08,107.79,108.05,48100.0,88.8201,89.0178,88.7789,88.993,48100.0
2007-05-02 12:30:00,108.06,108.25,108.06,108.06,64400.0,89.0013,89.1578,89.0013,89.0013,64400.0
2007-05-02 12:40:00,108.06,108.14,108.05,108.06,41100.0,89.0013,89.0672,88.993,89.0013,41100.0
2007-05-02 12:50:00,108.05,108.13,108.0,108.05,47600.0,88.993,89.0589,88.9519,88.993,47600.0
2007-05-02 13:00:00,108.0,108.07,107.84,107.91,49600.0,88.9519,89.0095,88.8201,88.8777,49600.0
2007-05-02 13:10:00,107.9,107.91,107.84,107.85,19100.0,88.8695,88.8777,88.8201,88.8283,19100.0
2007-05-02 13:20:00,107.84,107.87,107.64,107.64,33000.0,88.8201,88.8448,88.6554,88.6554,33000.0
2007-05-02 13:30:00,107.64,107.76,107.61,107.73,43600.0,88.6554,88.7542,88.6306,88.7295,43600.0
2007-05-02 13:40:00,107.73,108.0,107.72,108.0,37600.0,88.7295,88.9519,88.7212,88.9519,37600.0
2007-05-02 13:50:00,108.0,108.15,107.88,108.12,34100.0,88.9519,89.0754,88.853,89.0507,34100.0
2007-05-02 14:00:00,108.1,108.2,108.09,108.18,25900.0,89.0342,89.1166,89.026,89.1001,25900.0
2007-05-02 14:10:00,108.18,108.19,107.97,108.11,41500.0,89.1001,89.1084,88.9272,89.0425,41500.0
2007-05-02 14:20:00,108.11,108.24,108.09,108.22,37900.0,89.0425,89.1495,89.026,89.1331,37900.0
2007-05-02 14:30:00,108.22,108.22,108.14,108.17,28200.0,89.1331,89.1331,89.0672,89.0919,28200.0
2007-05-02 14:40:00,108.16,108.25,108.15,108.22,21000.0,89.0836,89.1578,89.0754,89.1331,21000.0
2007-05-02 14:50:00,108.24,108.26,108.17,108.2,22900.0,89.1495,89.166,89.0919,89.1166,22900.0
2007-05-02 15:00:00,108.2,108.23,108.01,108.05,38300.0,89.1166,89.1413,88.9601,88.993,38300.0
2007-05-02 15:10:00,108.04,108.07,107.93,107.94,31800.0,88.9848,89.0095,88.8942,88.9024,31800.0
2007-05-02 15:20:00,107.94,108.06,107.93,108.06,57800.0,88.9024,89.0013,88.8942,89.0013,57800.0
2007-05-02 15:30:00,108.08,108.11,107.96,107.96,30600.0,89.0178,89.0425,88.9189,88.9189,30600.0
2007-05-02 15:40:00,107.95,107.95,107.68,107.68,127500.0,88.9107,88.9107,88.6883,88.6883,127500.0
2007-05-02 15:50:00,107.7,107.7,107.51,107.68,198400.0,88.7048,88.7048,88.5483,88.6883,198400.0
2007-05-03 09:30:00,108.6,109.29,108.6,109.08,141400.0,89.446,90.0143,89.446,89.8414,141400.0
2007-05-03 09:40:00,109.08,109.1,108.65,108.89,57500.0,89.8414,89.8579,89.4872,89.6849,57500.0
2007-05-03 09:50:00,108.89,109.04,108.75,109.04,52600.0,89.6849,89.8084,89.5696,89.8084,52600.0
2007-05-03 10:00:00,109.05,109.5,109.0,109.48,117600.0,89.8167,90.1873,89.7755,90.1708,117600.0
2007-05-03 10:10:00,109.47,109.47,109.06,109.09,69800.0,90.1626,90.1626,89.8249,89.8496,69800.0
2007-05-03 10:20:00,109.08,109.17,108.96,109.03,51600.0,89.8414,89.9155,89.7425,89.8002,51600.0
2007-05-03 10:30:00,109.04,109.12,108.87,108.98,57200.0,89.8084,89.8743,89.6684,89.759,57200.0
2007-05-03 10:40:00,108.98,109.4,108.94,109.28,87100.0,89.759,90.1049,89.7261,90.0061,87100.0
2007-05-03 10:50:00,109.24,109.38,109.18,109.36,32600.0,89.9732,90.0885,89.9237,90.072,32600.0
2007-05-03 11:00:00,109.38,109.4,108.82,109.11,58400.0,90.0885,90.1049,89.6272,89.8661,58400.0
2007-05-03 11:10:00,109.08,109.3,109.03,109.28,27100.0,89.8414,90.0226,89.8002,90.0061,27100.0
2007-05-03 11:20:00,109.24,109.57,109.22,109.47,66400.0,89.9732,90.245,89.9567,90.1626,66400.0
2007-05-03 11:30:00,109.48,109.53,109.27,109.31,31200.0,90.1708,90.212,89.9979,90.0308,31200.0
2007-05-03 11:40:00,109.22,109.38,109.2,109.38,23100.0,89.9567,90.0885,89.9402,90.0885,23100.0
2007-05-03 11:50:00,109.39,109.67,109.39,109.63,61800.0,90.0967,90.3273,90.0967,90.2944,61800.0
2007-05-03 12:00:00,109.63,109.74,109.49,109.65,59900.0,90.2944,90.385,90.1791,90.3108,59900.0
2007-05-03 12:10:00,109.64,109.67,109.52,109.53,29600.0,90.3026,90.3273,90.2038,90.212,29600.0
2007-05-03 12:20:00,109.52,109.52,109.14,109.16,21600.0,90.2038,90.2038,89.8908,89.9073,21600.0
2007-05-03 12:30:00,109.14,109.24,109.13,109.22,35700.0,89.8908,89.9732,89.8826,89.9567,35700.0
2007-05-03 12:40:00,109.23,109.31,109.2,109.3,37600.0,89.9649,90.0308,89.9402,90.0226,37600.0
2007-05-03 12:50:00,109.31,109.5,109.31,109.39,30600.0,90.0308,90.1873,90.0308,90.0967,30600.0
2007-05-03 13:00:00,109.39,109.46,109.37,109.43,32300.0,90.0967,90.1544,90.0802,90.1297,32300.0
2007-05-03 13:10:00,109.43,109.5,109.35,109.37,19600.0,90.1297,90.1873,90.0638,90.0802,19600.0
2007-05-03 13:20:00,109.38,109.51,109.35,109.5,48900.0,90.0885,90.1955,90.0638,90.1873,48900.0
2007-05-03 13:30:00,109.5,109.55,109.34,109.34,25100.0,90.1873,90.2285,90.0555,90.0555,25100.0
2007-05-03 13:40:00,109.34,109.55,109.34,109.49,24300.0,90.0555,90.2285,90.0555,90.1791,24300.0
2007-05-03 13:50:00,109.48,109.54,109.44,109.45,22900.0,90.1708,90.2202,90.1379,90.1461,22900.0
2007-05-03 14:00:00,109.46,109.49,109.32,109.4,21700.0,90.1544,90.1791,90.0391,90.1049,21700.0
2007-05-03 14:10:00,109.39,109.5,109.39,109.46,23500.0,90.0967,90.1873,90.0967,90.1544,23500.0
2007-05-03 14:20:00,109.45,109.49,109.33,109.49,26500.0,90.1461,90.1791,90.0473,90.1791,26500.0
2007-05-03 14:30:00,109.49,109.5,109.32,109.41,39100.0,90.1791,90.1873,90.0391,90.1132,39100.0
2007-05-03 14:40:00,109.41,109.54,109.4,109.51,25700.0,90.1132,90.2202,90.1049,90.1955,25700.0
2007-05-03 14:50:00,109.51,109.54,109.37,109.54,48300.0,90.1955,90.2202,90.0802,90.2202,48300.0
2007-05-03 15:00:00,109.54,109.62,109.35,109.35,82700.0,90.2202,90.2861,90.0638,90.0638,82700.0
2007-05-03 15:10:00,109.36,109.49,109.33,109.38,56400.0,90.072,90.1791,90.0473,90.0885,56400.0
2007-05-03 15:20:00,109.37,109.44,109.34,109.41,32200.0,90.0802,90.1379,90.0555,90.1132,32200.0
2007-05-03 15:30:00,109.41,109.44,109.23,109.24,55100.0,90.1132,90.1379,89.9649,89.9732,55100.0
2007-05-03 15:40:00,109.24,109.29,109.17,109.25,74500.0,89.9732,90.0143,89.9155,89.9814,74500.0
2007-05-03 15:50:00,109.23,109.33,109.17,109.32,78300.0,89.9649,90.0473,89.9155,90.0391,78300.0
2007-05-04 09:30:00,109.47,109.52,109.2,109.38,44900.0,90.1626,90.2038,89.9402,90.0885,44900.0
2007-05-04 09:40:00,109.37,109.68,109.36,109.55,40900.0,90.0802,90.3356,90.072,90.2285,40900.0
2007-05-04 09:50:00,109.51,109.7,109.51,109.61,27000.0,90.1955,90.352,90.1955,90.2779,27000.0
2007-05-04 10:00:00,109.61,109.72,109.34,109.57,112100.0,90.2779,90.3685,90.0555,90.245,112100.0
2007-05-04 10:10:00,109.56,109.74,109.51,109.68,39300.0,90.2367,90.385,90.1955,90.3356,39300.0
2007-05-04 10:20:00,109.64,109.76,109.6,109.67,58800.0,90.3026,90.4014,90.2697,90.3273,58800.0
2007-05-04 10:30:00,109.67,109.72,109.55,109.67,72900.0,90.3273,90.3685,90.2285,90.3273,72900.0
2007-05-04 10:40:00,109.66,109.72,109.65,109.7,81100.0,90.3191,90.3685,90.3108,90.352,81100.0
2007-05-04 10:50:00,109.7,109.75,109.7,109.72,30400.0,90.352,90.3932,90.352,90.3685,30400.0
2007-05-04 11:00:00,109.72,109.87,109.7,109.87,35900.0,90.3685,90.492,90.352,90.492,35900.0
2007-05-04 11:10:00,109.83,109.89,109.82,109.88,14700.0,90.4591,90.5085,90.4509,90.5003,14700.0
2007-05-04 11:20:00,109.85,109.88,109.83,109.85,48400.0,90.4756,90.5003,90.4591,90.4756,48400.0
2007-05-04 11:30:00,109.88,109.89,109.85,109.88,19800.0,90.5003,90.5085,90.4756,90.5003,19800.0
2007-05-04 11:40:00,109.88,109.93,109.85,109.93,42400.0,90.5003,90.5415,90.4756,90.5415,42400.0
2007-05-04 11:50:00,109.93,109.96,109.79,109.88,142800.0,90.5415,90.5662,90.4262,90.5003,142800.0
2007-05-04 12:00:00,109.89,109.95,109.73,109.89,116100.0,90.5085,90.5579,90.3767,90.5085,116100.0
2007-05-04 12:10:00,109.89,109.98,109.81,109.9,116000.0,90.5085,90.5826,90.4426,90.5168,116000.0
2007-05-04 12:20:00,109.87,109.89,109.66,109.72,36300.0,90.492,90.5085,90.3191,90.3685,36300.0
2007-05-04 12:30:00,109.72,109.75,109.55,109.69,43300.0,90.3685,90.3932,90.2285,90.3438,43300.0
2007-05-04 12:40:00,109.69,109.85,109.67,109.85,20000.0,90.3438,90.4756,90.3273,90.4756,20000.0
2007-05-04 12:50:00,109.85,109.9,109.76,109.87,12900.0,90.4756,90.5168,90.4014,90.492,12900.0
2007-05-04 13:00:00,109.86,109.88,109.66,109.66,15500.0,90.4838,90.5003,90.3191,90.3191,15500.0
2007-05-04 13:10:00,109.61,109.73,109.61,109.66,12600.0,90.2779,90.3767,90.2779,90.3191,12600.0
2007-05-04 13:20:00,109.64,109.8,109.61,109.66,11700.0,90.3026,90.4344,90.2779,90.3191,11700.0
2007-05-04 13:30:00,109.64,109.73,109.61,109.7,16200.0,90.3026,90.3767,90.2779,90.352,16200.0
2007-05-04 13:40:00,109.67,109.82,109.67,109.82,20800.0,90.3273,90.4509,90.3273,90.4509,20800.0
2007-05-04 13:50:00,109.82,109.82,109.62,109.72,15200.0,90.4509,90.4509,90.2861,90.3685,15200.0
2007-05-04 14:00:00,109.75,109.75,109.63,109.64,13900.0,90.3932,90.3932,90.2944,90.3026,13900.0
2007-05-04 14:10:00,109.63,109.79,109.63,109.69,12500.0,90.2944,90.4262,90.2944,90.3438,12500.0
2007-05-04 14:20:00,109.69,109.73,109.65,109.66,8700.0,90.3438,90.3767,90.3108,90.3191,8700.0
2007-05-04 14:30:00,109.68,109.73,109.63,109.69,19300.0,90.3356,90.3767,90.2944,90.3438,19300.0
2007-05-04 14:40:00,109.69,109.76,109.67,109.72,31100.0,90.3438,90.4014,90.3273,90.3685,31100.0
2007-05-04 14:50:00,109.72,109.76,109.71,109.72,12700.0,90.3685,90.4014,90.3603,90.3685,12700.0
2007-05-04 15:00:00,109.72,109.79,109.7,109.74,28800.0,90.3685,90.4262,90.352,90.385,28800.0
2007-05-04 15:10:00,109.74,109.84,109.71,109.74,68800.0,90.385,90.4673,90.3603,90.385,68800.0
2007-05-04 15:20:00,109.75,109.85,109.75,109.83,29100.0,90.3932,90.4756,90.3932,90.4591,29100.0
2007-05-04 15:30:00,109.83,109.83,109.65,109.7,74000.0,90.4591,90.4591,90.3108,90.352,74000.0
2007-05-04 15:40:00,109.69,109.86,109.64,109.8,139900.0,90.3438,90.4838,90.3026,90.4344,139900.0
2007-05-04 15:50:00,109.8,109.83,109.5,109.51,183700.0,90.4344,90.4591,90.1873,90.1955,183700.0
2007-05-07 09:30:00,109.69,110.1,109.69,109.9,73800.0,90.3438,90.6815,90.3438,90.5168,73800.0
2007-05-07 09:40:00,109.9,110.05,109.73,110.0,47300.0,90.5168,90.6403,90.3767,90.5991,47300.0
2007-05-07 09:50:00,109.96,110.07,109.79,109.91,94300.0,90.5662,90.6568,90.4262,90.525,94300.0
2007-05-07 10:00:00,109.91,110.3,109.88,110.08,98200.0,90.525,90.8462,90.5003,90.665,98200.0
2007-05-07 10:10:00,110.09,110.25,109.96,110.03,148900.0,90.6732,90.805,90.5662,90.6238,148900.0
2007-05-07 10:20:00,110.01,110.01,109.56,109.6,43700.0,90.6074,90.6074,90.2367,90.2697,43700.0
2007-05-07 10:30:00,109.59,109.84,109.59,109.81,34900.0,90.2614,90.4673,90.2614,90.4426,34900.0
2007-05-07 10:40:00,109.8,109.98,109.72,109.94,34000.0,90.4344,90.5826,90.3685,90.5497,34000.0
2007-05-07 10:50:00,109.94,110.0,109.82,109.91,22300.0,90.5497,90.5991,90.4509,90.525,22300.0
2007-05-07 11:00:00,109.93,110.04,109.9,110.0,44700.0,90.5415,90.6321,90.5168,90.5991,44700.0
2007-05-07 11:10:00,110.0,110.03,109.92,109.94,8000.0,90.5991,90.6238,90.5332,90.5497,8000.0
2007-05-07 11:20:00,109.93,109.99,109.87,109.93,93500.0,90.5415,90.5909,90.492,90.5415,93500.0
2007-05-07 11:30:00,109.93,110.05,109.89,109.89,21300.0,90.5415,90.6403,90.5085,90.5085,21300.0
2007-05-07 11:40:00,109.87,109.93,109.85,109.9,12700.0,90.492,90.5415,90.4756,90.5168,12700.0
2007-05-07 11:50:00,109.9,109.9,109.85,109.87,13200.0,90.5168,90.5168,90.4756,90.492,13200.0
2007-05-07 12:00:00,109.88,109.93,109.85,109.86,11900.0,90.5003,90.5415,90.4756,90.4838,11900.0
2007-05-07 12:10:00,109.86,109.91,109.84,109.87,13400.0,90.4838,90.525,90.4673,90.492,13400.0
2007-05-07 12:20:00,109.85,109.85,109.8,109.81,5500.0,90.4756,90.4756,90.4344,90.4426,5500.0
2007-05-07 12:30:00,109.82,109.83,109.68,109.69,5900.0,90.4509,90.4591,90.3356,90.3438,5900.0
2007-05-07 12:40:00,109.67,109.76,109.62,109.71,21700.0,90.3273,90.4014,90.2861,90.3603,21700.0
2007-05-07 12:50:00,109.7,109.73,109.54,109.56,14200.0,90.352,90.3767,90.2202,90.2367,14200.0
2007-05-07 13:00:00,109.56,109.59,109.28,109.3,41100.0,90.2367,90.2614,90.0061,90.0226,41100.0
2007-05-07 13:10:00,109.29,109.43,109.29,109.36,16800.0,90.0143,90.1297,90.0143,90.072,16800.0
2007-05-07 13:20:00,109.35,109.4,109.29,109.33,11100.0,90.0638,90.1049,90.0143,90.0473,11100.0
2007-05-07 13:30:00,109.34,109.42,109.33,109.38,9600.0,90.0555,90.1214,90.0473,90.0885,9600.0
2007-05-07 13:40:00,109.38,109.48,109.35,109.42,13600.0,90.0885,90.1708,90.0638,90.1214,13600.0
2007-05-07 13:50:00,109.44,109.46,109.31,109.45,20800.0,90.1379,90.1544,90.0308,90.1461,20800.0
2007-05-07 14:00:00,109.43,109.48,109.41,109.47,15500.0,90.1297,90.1708,90.1132,90.1626,15500.0
2007-05-07 14:10:00,109.47,109.47,109.4,109.43,17600.0,90.1626,90.1626,90.1049,90.1297,17600.0
2007-05-07 14:20:00,109.42,109.49,109.4,109.4,16000.0,90.1214,90.1791,90.1049,90.1049,16000.0
2007-05-07 14:30:00,109.4,109.4,109.32,109.35,21100.0,90.1049,90.1049,90.0391,90.0638,21100.0
2007-05-07 14:40:00,109.34,109.41,109.33,109.34,16400.0,90.0555,90.1132,90.0473,90.0555,16400.0
2007-05-07 14:50:00,109.34,109.4,109.34,109.4,12900.0,90.0555,90.1049,90.0555,90.1049,12900.0
2007-05-07 15:00:00,109.38,109.38,109.05,109.05,35600.0,90.0885,90.0885,89.8167,89.8167,35600.0
2007-05-07 15:10:00,109.04,109.05,108.95,108.99,49800.0,89.8084,89.8167,89.7343,89.7673,49800.0
2007-05-07 15:20:00,108.99,109.02,108.97,109.0,31500.0,89.7673,89.792,89.7508,89.7755,31500.0
2007-05-07 15:30:00,109.0,109.06,108.97,109.0,55500.0,89.7755,89.8249,89.7508,89.7755,55500.0
2007-05-07 15:40:00,109.0,109.08,108.94,109.02,56300.0,89.7755,89.8414,89.7261,89.792,56300.0
2007-05-07 15:50:00,109.02,109.05,108.92,108.93,88700.0,89.792,89.8167,89.7096,89.7178,88700.0
2007-05-08 09:30:00,108.96,108.97,108.04,108.17,64500.0,89.7425,89.7508,88.9848,89.0919,64500.0
2007-05-08 09:40:00,108.2,108.39,108.03,108.25,69100.0,89.1166,89.2731,88.9766,89.1578,69100.0
2007-05-08 09:50:00,108.27,108.37,108.17,108.25,44300.0,89.1742,89.2566,89.0919,89.1578,44300.0
2007-05-08 10:00:00,108.25,108.34,107.79,107.93,64300.0,89.1578,89.2319,88.7789,88.8942,64300.0
2007-05-08 10:10:00,107.93,108.16,107.91,108.12,51400.0,88.8942,89.0836,88.8777,89.0507,51400.0
2007-05-08 10:20:00,108.09,108.22,108.05,108.15,59400.0,89.026,89.1331,88.993,89.0754,59400.0
2007-05-08 10:30:00,108.12,108.34,108.09,108.31,44500.0,89.0507,89.2319,89.026,89.2072,44500.0
2007-05-08 10:40:00,108.31,108.36,108.21,108.21,27200.0,89.2072,89.2484,89.1248,89.1248,27200.0
2007-05-08 10:50:00,108.2,108.28,108.03,108.27,72600.0,89.1166,89.1825,88.9766,89.1742,72600.0
2007-05-08 11:00:00,108.26,108.3,108.17,108.2,19700.0,89.166,89.199,89.0919,89.1166,19700.0
2007-05-08 11:10:00,108.21,108.21,108.06,108.07,46300.0,89.1248,89.1248,89.0013,89.0095,46300.0
2007-05-08 11:20:00,108.07,108.07,107.96,107.97,39700.0,89.0095,89.0095,88.9189,88.9272,39700.0
2007-05-08 11:30:00,107.94,108.04,107.9,108.0,35600.0,88.9024,88.9848,88.8695,88.9519,35600.0
2007-05-08 11:40:00,108.0,108.0,107.91,107.98,11000.0,88.9519,88.9519,88.8777,88.9354,11000.0
2007-05-08 11:50:00,107.96,108.0,107.9,107.9,25300.0,88.9189,88.9519,88.8695,88.8695,25300.0
2007-05-08 12:00:00,107.94,107.98,107.9,107.95,15000.0,88.9024,88.9354,88.8695,88.9107,15000.0
2007-05-08 12:10:00,107.98,108.0,107.95,107.96,13200.0,88.9354,88.9519,88.9107,88.9189,13200.0
2007-05-08 12:20:00,107.95,107.95,107.84,107.84,15200.0,88.9107,88.9107,88.8201,88.8201,15200.0
2007-05-08 12:30:00,107.85,107.94,107.84,107.94,35300.0,88.8283,88.9024,88.8201,88.9024,35300.0
2007-05-08 12:40:00,107.94,108.28,107.93,108.28,38400.0,88.9024,89.1825,88.8942,89.1825,38400.0
2007-05-08 12:50:00,108.28,108.42,108.26,108.42,75400.0,89.1825,89.2978,89.166,89.2978,75400.0
2007-05-08 13:00:00,108.4,108.5,108.35,108.46,45300.0,89.2813,89.3637,89.2401,89.3307,45300.0
2007-05-08 13:10:00,108.49,108.65,108.48,108.57,51000.0,89.3554,89.4872,89.3472,89.4213,51000.0
2007-05-08 13:20:00,108.56,108.73,108.55,108.71,37500.0,89.4131,89.5531,89.4049,89.5366,37500.0
2007-05-08 13:30:00,108.71,108.84,108.68,108.78,19100.0,89.5366,89.6437,89.5119,89.5943,19100.0
2007-05-08 13:40:00,108.78,108.83,108.74,108.8,19700.0,89.5943,89.6355,89.5613,89.6108,19700.0
2007-05-08 13:50:00,108.77,108.87,108.75,108.87,62400.0,89.5861,89.6684,89.5696,89.6684,62400.0
2007-05-08 14:00:00,108.85,108.88,108.73,108.88,21900.0,89.6519,89.6767,89.5531,89.6767,21900.0
2007-05-08 14:10:00,108.86,109.06,108.83,108.87,32900.0,89.6602,89.8249,89.6355,89.6684,32900.0
2007-05-08 14:20:00,108.87,108.87,108.8,108.86,30300.0,89.6684,89.6684,89.6108,89.6602,30300.0
2007-05-08 14:30:00,108.86,108.87,108.73,108.73,47200.0,89.6602,89.6684,89.5531,89.5531,47200.0
2007-05-08 14:40:00,108.75,108.87,108.74,108.79,34500.0,89.5696,89.6684,89.5613,89.6025,34500.0
2007-05-08 14:50:00,108.79,108.86,108.71,108.86,57000.0,89.6025,89.6602,89.5366,89.6602,57000.0
2007-05-08 15:00:00,108.86,109.02,108.8,108.91,29600.0,89.6602,89.792,89.6108,89.7014,29600.0
2007-05-08 15:10:00,108.91,108.91,108.79,108.91,24400.0,89.7014,89.7014,89.6025,89.7014,24400.0
2007-05-08 15:20:00,108.9,108.9,108.63,108.64,108300.0,89.6931,89.6931,89.4707,89.479,108300.0
2007-05-08 15:30:00,108.65,108.78,108.57,108.76,93900.0,89.4872,89.5943,89.4213,89.5778,93900.0
2007-05-08 15:40:00,108.75,108.77,108.66,108.75,69800.0,89.5696,89.5861,89.4955,89.5696,69800.0
2007-05-08 15:50:00,108.76,108.77,108.66,108.67,51700.0,89.5778,89.5861,89.4955,89.5037,51700.0
2007-05-09 09:30:00,109.05,109.19,108.79,109.04,48200.0,89.8167,89.932,89.6025,89.8084,48200.0
2007-05-09 09:40:00,109.04,109.1,108.8,108.81,25200.0,89.8084,89.8579,89.6108,89.619,25200.0
2007-05-09 09:50:00,108.81,108.84,108.49,108.61,34600.0,89.619,89.6437,89.3554,89.4543,34600.0
2007-05-09 10:00:00,108.6,108.84,108.6,108.73,11100.0,89.446,89.6437,89.446,89.5531,11100.0
2007-05-09 10:10:00,108.72,108.87,108.51,108.56,13700.0,89.5449,89.6684,89.3719,89.4131,13700.0
2007-05-09 10:20:00,108.55,108.61,108.4,108.42,26800.0,89.4049,89.4543,89.2813,89.2978,26800.0
2007-05-09 10:30:00,108.43,108.53,108.25,108.28,39100.0,89.306,89.3884,89.1578,89.1825,39100.0
2007-05-09 10:40:00,108.32,108.44,108.26,108.44,19300.0,89.2154,89.3143,89.166,89.3143,19300.0
2007-05-09 10:50:00,108.39,108.64,108.39,108.55,26600.0,89.2731,89.479,89.2731,89.4049,26600.0
2007-05-09 11:00:00,108.59,108.67,108.55,108.62,11100.0,89.4378,89.5037,89.4049,89.4625,11100.0
2007-05-09 11:10:00,108.6,108.82,108.6,108.79,12800.0,89.446,89.6272,89.446,89.6025,12800.0
2007-05-09 11:20:00,108.8,108.84,108.67,108.73,11500.0,89.6108,89.6437,89.5037,89.5531,11500.0
2007-05-09 11:30:00,108.73,108.92,108.69,108.86,12700.0,89.5531,89.7096,89.5202,89.6602,12700.0
2007-05-09 11:40:00,108.89,108.89,108.8,108.85,8300.0,89.6849,89.6849,89.6108,89.6519,8300.0
2007-05-09 11:50:00,108.83,108.83,108.49,108.49,12100.0,89.6355,89.6355,89.3554,89.3554,12100.0
2007-05-09 12:00:00,108.48,108.6,108.48,108.59,8100.0,89.3472,89.446,89.3472,89.4378,8100.0
2007-05-09 12:10:00,108.57,108.59,108.48,108.53,7400.0,89.4213,89.4378,89.3472,89.3884,7400.0
2007-05-09 12:20:00,108.53,108.55,108.48,108.55,7500.0,89.3884,89.4049,89.3472,89.4049,7500.0
2007-05-09 12:30:00,108.57,108.62,108.51,108.6,13000.0,89.4213,89.4625,89.3719,89.446,13000.0
2007-05-09 12:40:00,108.63,108.75,108.54,108.56,15400.0,89.4707,89.5696,89.3966,89.4131,15400.0
2007-05-09 12:50:00,108.57,108.59,108.5,108.5,8500.0,89.4213,89.4378,89.3637,89.3637,8500.0
2007-05-09 13:00:00,108.51,108.54,108.44,108.49,16200.0,89.3719,89.3966,89.3143,89.3554,16200.0
2007-05-09 13:10:00,108.49,108.5,108.36,108.47,15500.0,89.3554,89.3637,89.2484,89.339,15500.0
2007-05-09 13:20:00,108.41,108.46,108.36,108.39,16900.0,89.2895,89.3307,89.2484,89.2731,16900.0
2007-05-09 13:30:00,108.44,108.47,108.36,108.45,30200.0,89.3143,89.339,89.2484,89.3225,30200.0
2007-05-09 13:40:00,108.44,108.5,108.39,108.4,22800.0,89.3143,89.3637,89.2731,89.2813,22800.0
2007-05-09 13:50:00,108.42,108.43,108.31,108.32,19600.0,89.2978,89.306,89.2072,89.2154,19600.0
2007-05-09 14:00:00,108.34,108.47,108.3,108.39,24100.0,89.2319,89.339,89.199,89.2731,24100.0
2007-05-09 14:10:00,108.38,108.39,107.77,107.95,59900.0,89.2648,89.2731,88.7624,88.9107,59900.0
2007-05-09 14:20:00,107.95,108.34,107.85,108.0,103200.0,88.9107,89.2319,88.8283,88.9519,103200.0
2007-05-09 14:30:00,108.0,108.14,107.95,108.12,37100.0,88.9519,89.0672,88.9107,89.0507,37100.0
2007-05-09 14:40:00,108.07,108.59,108.02,108.56,40900.0,89.0095,89.4378,88.9683,89.4131,40900.0
2007-05-09 14:50:00,108.57,108.74,108.3,108.32,46700.0,89.4213,89.5613,89.199,89.2154,46700.0
2007-05-09 15:00:00,108.33,108.46,108.3,108.42,18200.0,89.2237,89.3307,89.199,89.2978,18200.0
2007-05-09 15:10:00,108.4,108.62,108.4,108.46,15100.0,89.2813,89.4625,89.2813,89.3307,15100.0
2007-05-09 15:20:00,108.46,108.7,108.41,108.7,13500.0,89.3307,89.5284,89.2895,89.5284,13500.0
2007-05-09 15:30:00,108.7,108.7,108.54,108.63,23100.0,89.5284,89.5284,89.3966,89.4707,23100.0
2007-05-09 15:40:00,108.62,108.67,108.49,108.6,24700.0,89.4625,89.5037,89.3554,89.446,24700.0
2007-05-09 15:50:00,108.58,108.7,108.5,108.51,37100.0,89.4296,89.5284,89.3637,89.3719,37100.0
2007-05-10 09:30:00,108.54,108.54,107.81,107.9,87100.0,89.3966,89.3966,88.7954,88.8695,87100.0
2007-05-10 09:40:00,107.87,107.95,107.74,107.86,58800.0,88.8448,88.9107,88.7377,88.8366,58800.0
2007-05-10 09:50:00,107.87,108.58,107.87,108.52,75200.0,88.8448,89.4296,88.8448,89.3801,75200.0
2007-05-10 10:00:00,108.56,108.61,108.42,108.44,68100.0,89.4131,89.4543,89.2978,89.3143,68100.0
2007-05-10 10:10:00,108.44,108.47,108.17,108.31,102400.0,89.3143,89.339,89.0919,89.2072,102400.0
2007-05-10 10:20:00,108.28,108.46,108.25,108.34,42700.0,89.1825,89.3307,89.1578,89.2319,42700.0
2007-05-10 10:30:00,108.34,108.5,108.34,108.5,40600.0,89.2319,89.3637,89.2319,89.3637,40600.0
2007-05-10 10:40:00,108.5,108.64,108.47,108.56,91500.0,89.3637,89.479,89.339,89.4131,91500.0
2007-05-10 10:50:00,108.55,108.78,108.52,108.78,35800.0,89.4049,89.5943,89.3801,89.5943,35800.0
2007-05-10 11:00:00,108.78,108.8,108.56,108.59,31100.0,89.5943,89.6108,89.4131,89.4378,31100.0
2007-05-10 11:10:00,108.56,108.58,108.44,108.44,64700.0,89.4131,89.4296,89.3143,89.3143,64700.0
2007-05-10 11:20:00,108.44,108.48,108.33,108.46,46200.0,89.3143,89.3472,89.2237,89.3307,46200.0
2007-05-10 11:30:00,108.44,108.5,108.33,108.48,37300.0,89.3143,89.3637,89.2237,89.3472,37300.0
2007-05-10 11:40:00,108.48,108.53,108.41,108.43,29100.0,89.3472,89.3884,89.2895,89.306,29100.0
2007-05-10 11:50:00,108.42,108.45,107.78,107.83,50200.0,89.2978,89.3225,88.7707,88.8118,50200.0
2007-05-10 12:00:00,107.77,107.78,107.4,107.51,64600.0,88.7624,88.7707,88.4577,88.5483,64600.0
2007-05-10 12:10:00,107.51,107.65,107.49,107.62,40400.0,88.5483,88.6636,88.5318,88.6389,40400.0
2007-05-10 12:20:00,107.62,107.63,107.54,107.6,79300.0,88.6389,88.6471,88.573,88.6224,79300.0
2007-05-10 12:30:00,107.6,107.61,107.43,107.46,49400.0,88.6224,88.6306,88.4824,88.5071,49400.0
2007-05-10 12:40:00,107.46,107.57,107.43,107.43,37300.0,88.5071,88.5977,88.4824,88.4824,37300.0
2007-05-10 12:50:00,107.43,107.5,107.43,107.44,44600.0,88.4824,88.54,88.4824,88.4906,44600.0
2007-05-10 13:00:00,107.43,107.46,107.32,107.32,27000.0,88.4824,88.5071,88.3918,88.3918,27000.0
2007-05-10 13:10:00,107.31,107.31,107.14,107.23,33200.0,88.3836,88.3836,88.2435,88.3177,33200.0
2007-05-10 13:20:00,107.26,107.26,107.12,107.26,28100.0,88.3424,88.3424,88.2271,88.3424,28100.0
2007-05-10 13:30:00,107.26,107.28,107.04,107.23,56400.0,88.3424,88.3588,88.1612,88.3177,56400.0
2007-05-10 13:40:00,107.22,107.3,107.11,107.24,32600.0,88.3094,88.3753,88.2188,88.3259,32600.0
2007-05-10 13:50:00,107.25,107.35,107.23,107.25,42000.0,88.3341,88.4165,88.3177,88.3341,42000.0
2007-05-10 14:00:00,107.25,107.45,107.23,107.38,53600.0,88.3341,88.4989,88.3177,88.4412,53600.0
2007-05-10 14:10:00,107.36,107.4,107.25,107.33,16100.0,88.4247,88.4577,88.3341,88.4,16100.0
2007-05-10 14:20:00,107.35,107.36,107.17,107.28,34400.0,88.4165,88.4247,88.2683,88.3588,34400.0
2007-05-10 14:30:00,107.29,107.4,107.27,107.31,21900.0,88.3671,88.4577,88.3506,88.3836,21900.0
2007-05-10 14:40:00,107.3,107.35,107.27,107.29,24900.0,88.3753,88.4165,88.3506,88.3671,24900.0
2007-05-10 14:50:00,107.29,107.29,107.1,107.22,54300.0,88.3671,88.3671,88.2106,88.3094,54300.0
2007-05-10 15:00:00,107.2,107.22,107.01,107.02,44800.0,88.293,88.3094,88.1365,88.1447,44800.0
2007-05-10 15:10:00,107.01,107.28,106.99,107.15,49300.0,88.1365,88.3588,88.12,88.2518,49300.0
2007-05-10 15:20:00,107.13,107.26,107.03,107.23,53300.0,88.2353,88.3424,88.1529,88.3177,53300.0
2007-05-10 15:30:00,107.25,107.35,107.2,107.3,62200.0,88.3341,88.4165,88.293,88.3753,62200.0
2007-05-10 15:40:00,107.31,107.36,107.06,107.3,98800.0,88.3836,88.4247,88.1777,88.3753,98800.0
2007-05-10 15:50:00,107.31,107.36,107.2,107.31,125400.0,88.3836,88.4247,88.293,88.3836,125400.0
2007-05-11 09:30:00,107.38,108.2,107.3,107.78,39500.0,88.4412,89.1166,88.3753,88.7707,39500.0
2007-05-11 09:40:00,107.76,107.8,107.36,107.72,32500.0,88.7542,88.7871,88.4247,88.7212,32500.0
2007-05-11 09:50:00,107.74,107.74,107.58,107.68,15900.0,88.7377,88.7377,88.6059,88.6883,15900.0
2007-05-11 10:00:00,107.62,107.62,107.1,107.17,32200.0,88.6389,88.6389,88.2106,88.2683,32200.0
2007-05-11 10:10:00,107.12,107.26,107.11,107.22,23900.0,88.2271,88.3424,88.2188,88.3094,23900.0
2007-05-11 10:20:00,107.23,107.25,107.05,107.05,17300.0,88.3177,88.3341,88.1694,88.1694,17300.0
2007-05-11 10:30:00,107.04,107.34,107.04,107.34,28700.0,88.1612,88.4083,88.1612,88.4083,28700.0
2007-05-11 10:40:00,107.33,107.38,107.24,107.38,12100.0,88.4,88.4412,88.3259,88.4412,12100.0
2007-05-11 10:50:00,107.35,107.74,107.35,107.74,24000.0,88.4165,88.7377,88.4165,88.7377,24000.0
2007-05-11 11:00:00,107.72,108.04,107.72,107.95,45000.0,88.7212,88.9848,88.7212,88.9107,45000.0
2007-05-11 11:10:00,107.93,108.15,107.92,108.13,27800.0,88.8942,89.0754,88.886,89.0589,27800.0
2007-05-11 11:20:00,108.13,108.13,108.03,108.05,14700.0,89.0589,89.0589,88.9766,88.993,14700.0
2007-05-11 11:30:00,108.04,108.06,107.95,107.96,13300.0,88.9848,89.0013,88.9107,88.9189,13300.0
2007-05-11 11:40:00,107.97,108.0,107.89,107.98,16600.0,88.9272,88.9519,88.8613,88.9354,16600.0
2007-05-11 11:50:00,107.98,108.06,107.95,108.06,23000.0,88.9354,89.0013,88.9107,89.0013,23000.0
2007-05-11 12:00:00,108.04,108.07,107.95,107.97,29200.0,88.9848,89.0095,88.9107,88.9272,29200.0
2007-05-11 12:10:00,107.96,108.04,107.89,108.03,21300.0,88.9189,88.9848,88.8613,88.9766,21300.0
2007-05-11 12:20:00,108.0,108.11,107.97,108.08,23000.0,88.9519,89.0425,88.9272,89.0178,23000.0
2007-05-11 12:30:00,108.07,108.13,108.07,108.1,16900.0,89.0095,89.0589,89.0095,89.0342,16900.0
2007-05-11 12:40:00,108.09,108.14,108.06,108.06,28300.0,89.026,89.0672,89.0013,89.0013,28300.0
2007-05-11 12:50:00,108.05,108.17,108.03,108.17,17600.0,88.993,89.0919,88.9766,89.0919,17600.0
2007-05-11 13:00:00,108.15,108.24,108.12,108.2,19600.0,89.0754,89.1495,89.0507,89.1166,19600.0
2007-05-11 13:10:00,108.19,108.19,108.14,108.19,10100.0,89.1084,89.1084,89.0672,89.1084,10100.0
2007-05-11 13:20:00,108.17,108.47,108.16,108.43,33200.0,89.0919,89.339,89.0836,89.306,33200.0
2007-05-11 13:30:00,108.43,108.44,108.22,108.22,13000.0,89.306,89.3143,89.1331,89.1331,13000.0
2007-05-11 13:40:00,108.23,108.25,108.1,108.11,12500.0,89.1413,89.1578,89.0342,89.0425,12500.0
2007-05-11 13:50:00,108.11,108.14,107.91,108.01,17900.0,89.0425,89.0672,88.8777,88.9601,17900.0
2007-05-11 14:00:00,108.01,108.06,107.94,108.03,15800.0,88.9601,89.0013,88.9024,88.9766,15800.0
2007-05-11 14:10:00,108.02,108.06,107.93,107.93,14400.0,88.9683,89.0013,88.8942,88.8942,14400.0
2007-05-11 14:20:00,107.93,107.94,107.81,107.88,11300.0,88.8942,88.9024,88.7954,88.853,11300.0
2007-05-11 14:30:00,107.85,107.89,107.74,107.83,22000.0,88.8283,88.8613,88.7377,88.8118,22000.0
2007-05-11 14:40:00,107.83,108.1,107.83,108.01,24500.0,88.8118,89.0342,88.8118,88.9601,24500.0
2007-05-11 14:50:00,108.01,108.14,108.01,108.03,25500.0,88.9601,89.0672,88.9601,88.9766,25500.0
2007-05-11 15:00:00,108.02,108.09,107.92,108.08,31200.0,88.9683,89.026,88.886,89.0178,31200.0
2007-05-11 15:10:00,108.07,108.08,107.99,108.01,20400.0,89.0095,89.0178,88.9436,88.9601,20400.0
2007-05-11 15:20:00,108.01,108.17,108.0,108.11,30600.0,88.9601,89.0919,88.9519,89.0425,30600.0
2007-05-11 15:30:00,108.1,108.27,108.1,108.16,34600.0,89.0342,89.1742,89.0342,89.0836,34600.0
2007-05-11 15:40:00,108.15,108.15,108.03,108.1,37500.0,89.0754,89.0754,88.9766,89.0342,37500.0
2007-05-11 15:50:00,108.1,108.36,108.08,108.33,87300.0,89.0342,89.2484,89.0178,89.2237,87300.0
2007-05-14 09:30:00,108.11,108.6,108.0,108.47,44700.0,89.0425,89.446,88.9519,89.339,44700.0
2007-05-14 09:40:00,108.38,108.43,108.09,108.09,15300.0,89.2648,89.306,89.026,89.026,15300.0
2007-05-14 09:50:00,108.14,108.26,107.96,108.0,33500.0,89.0672,89.166,88.9189,88.9519,33500.0
2007-05-14 10:00:00,107.95,107.96,107.5,107.75,35500.0,88.9107,88.9189,88.54,88.746,35500.0
2007-05-14 10:10:00,107.75,107.8,107.69,107.73,18800.0,88.746,88.7871,88.6965,88.7295,18800.0
2007-05-14 10:20:00,107.72,107.72,107.43,107.43,33200.0,88.7212,88.7212,88.4824,88.4824,33200.0
2007-05-14 10:30:00,107.43,107.57,107.39,107.54,26300.0,88.4824,88.5977,88.4494,88.573,26300.0
2007-05-14 10:40:00,107.55,107.57,107.52,107.53,24700.0,88.5812,88.5977,88.5565,88.5648,24700.0
2007-05-14 10:50:00,107.51,107.56,107.45,107.46,39400.0,88.5483,88.5895,88.4989,88.5071,39400.0
2007-05-14 11:00:00,107.46,107.46,107.3,107.35,42200.0,88.5071,88.5071,88.3753,88.4165,42200.0
2007-05-14 11:10:00,107.33,107.42,107.2,107.42,31700.0,88.4,88.4742,88.293,88.4742,31700.0
2007-05-14 11:20:00,107.42,107.51,107.37,107.39,37300.0,88.4742,88.5483,88.433,88.4494,37300.0
2007-05-14 11:30:00,107.39,107.49,107.3,107.46,29800.0,88.4494,88.5318,88.3753,88.5071,29800.0
2007-05-14 11:40:00,107.47,107.49,107.4,107.48,6000.0,88.5153,88.5318,88.4577,88.5236,6000.0
2007-05-14 11:50:00,107.48,107.49,107.4,107.44,10400.0,88.5236,88.5318,88.4577,88.4906,10400.0
2007-05-14 12:00:00,107.45,107.76,107.45,107.63,24000.0,88.4989,88.7542,88.4989,88.6471,24000.0
2007-05-14 12:10:00,107.62,107.75,107.53,107.73,16100.0,88.6389,88.746,88.5648,88.7295,16100.0
2007-05-14 12:20:00,107.74,107.8,107.68,107.7,10400.0,88.7377,88.7871,88.6883,88.7048,10400.0
2007-05-14 12:30:00,107.68,107.8,107.68,107.72,12700.0,88.6883,88.7871,88.6883,88.7212,12700.0
2007-05-14 12:40:00,107.72,107.73,107.5,107.51,12400.0,88.7212,88.7295,88.54,88.5483,12400.0
2007-05-14 12:50:00,107.51,107.59,107.51,107.59,5800.0,88.5483,88.6142,88.5483,88.6142,5800.0
2007-05-14 13:00:00,107.55,107.56,107.46,107.51,12300.0,88.5812,88.5895,88.5071,88.5483,12300.0
2007-05-14 13:10:00,107.51,107.54,107.39,107.4,17200.0,88.5483,88.573,88.4494,88.4577,17200.0
2007-05-14 13:20:00,107.4,107.55,107.35,107.52,10200.0,88.4577,88.5812,88.4165,88.5565,10200.0
2007-05-14 13:30:00,107.52,107.59,107.3,107.31,19600.0,88.5565,88.6142,88.3753,88.3836,19600.0
2007-05-14 13:40:00,107.31,107.39,107.18,107.2,19200.0,88.3836,88.4494,88.2765,88.293,19200.0
2007-05-14 13:50:00,107.22,107.25,107.12,107.14,13600.0,88.3094,88.3341,88.2271,88.2435,13600.0
2007-05-14 14:00:00,107.13,107.15,107.0,107.15,28800.0,88.2353,88.2518,88.1282,88.2518,28800.0
2007-05-14 14:10:00,107.16,107.17,107.0,107.06,19300.0,88.26,88.2683,88.1282,88.1777,19300.0
2007-05-14 14:20:00,107.06,107.19,107.01,107.15,25700.0,88.1777,88.2847,88.1365,88.2518,25700.0
2007-05-14 14:30:00,107.15,107.23,107.03,107.17,14900.0,88.2518,88.3177,88.1529,88.2683,14900.0
2007-05-14 14:40:00,107.17,107.21,107.06,107.11,10100.0,88.2683,88.3012,88.1777,88.2188,10100.0
2007-05-14 14:50:00,107.12,107.24,107.1,107.17,15700.0,88.2271,88.3259,88.2106,88.2683,15700.0
2007-05-14 15:00:00,107.17,107.53,107.14,107.47,29200.0,88.2683,88.5648,88.2435,88.5153,29200.0
2007-05-14 15:10:00,107.45,107.5,107.33,107.49,28300.0,88.4989,88.54,88.4,88.5318,28300.0
2007-05-14 15:20:00,107.45,107.46,107.31,107.32,15200.0,88.4989,88.5071,88.3836,88.3918,15200.0
2007-05-14 15:30:00,107.36,107.5,107.27,107.28,23700.0,88.4247,88.54,88.3506,88.3588,23700.0
2007-05-14 15:40:00,107.28,107.45,107.25,107.42,22200.0,88.3588,88.4989,88.3341,88.4742,22200.0
2007-05-14 15:50:00,107.43,107.5,107.42,107.5,50100.0,88.4824,88.54,88.4742,88.54,50100.0
2007-05-15 09:30:00,107.9,108.0,107.46,107.81,43400.0,88.8695,88.9519,88.5071,88.7954,43400.0
2007-05-15 09:40:00,107.82,107.82,107.35,107.35,40500.0,88.8036,88.8036,88.4165,88.4165,40500.0
2007-05-15 09:50:00,107.31,107.73,107.23,107.73,29200.0,88.3836,88.7295,88.3177,88.7295,29200.0
2007-05-15 10:00:00,107.74,108.25,107.64,108.12,54800.0,88.7377,89.1578,88.6554,89.0507,54800.0
2007-05-15 10:10:00,108.12,108.36,108.08,108.17,45700.0,89.0507,89.2484,89.0178,89.0919,45700.0
2007-05-15 10:20:00,108.17,108.17,107.89,107.98,42200.0,89.0919,89.0919,88.8613,88.9354,42200.0
2007-05-15 10:30:00,107.98,108.01,107.66,107.71,26700.0,88.9354,88.9601,88.6718,88.713,26700.0
2007-05-15 10:40:00,107.65,107.97,107.6,107.89,20600.0,88.6636,88.9272,88.6224,88.8613,20600.0
2007-05-15 10:50:00,107.86,107.86,107.41,107.45,17400.0,88.8366,88.8366,88.4659,88.4989,17400.0
2007-05-15 11:00:00,107.44,107.63,107.31,107.59,21700.0,88.4906,88.6471,88.3836,88.6142,21700.0
2007-05-15 11:10:00,107.56,107.77,107.5,107.75,26600.0,88.5895,88.7624,88.54,88.746,26600.0
2007-05-15 11:20:00,107.75,107.84,107.63,107.78,22400.0,88.746,88.8201,88.6471,88.7707,22400.0
2007-05-15 11:30:00,107.75,107.8,107.54,107.8,23600.0,88.746,88.7871,88.573,88.7871,23600.0
2007-05-15 11:40:00,107.8,107.86,107.67,107.79,21300.0,88.7871,88.8366,88.6801,88.7789,21300.0
2007-05-15 11:50:00,107.76,107.88,107.69,107.76,16000.0,88.7542,88.853,88.6965,88.7542,16000.0
2007-05-15 12:00:00,107.76,107.77,107.68,107.75,14900.0,88.7542,88.7624,88.6883,88.746,14900.0
2007-05-15 12:10:00,107.75,107.89,107.67,107.7,21200.0,88.746,88.8613,88.6801,88.7048,21200.0
2007-05-15 12:20:00,107.66,107.76,107.65,107.69,14100.0,88.6718,88.7542,88.6636,88.6965,14100.0
2007-05-15 12:30:00,107.74,107.8,107.67,107.73,19200.0,88.7377,88.7871,88.6801,88.7295,19200.0
2007-05-15 12:40:00,107.73,107.86,107.65,107.65,25700.0,88.7295,88.8366,88.6636,88.6636,25700.0
2007-05-15 12:50:00,107.67,107.69,107.42,107.5,20100.0,88.6801,88.6965,88.4742,88.54,20100.0
2007-05-15 13:00:00,107.46,107.54,107.3,107.4,21000.0,88.5071,88.573,88.3753,88.4577,21000.0
2007-05-15 13:10:00,107.38,107.87,107.38,107.79,46200.0,88.4412,88.8448,88.4412,88.7789,46200.0
2007-05-15 13:20:00,107.8,107.86,107.76,107.85,20500.0,88.7871,88.8366,88.7542,88.8283,20500.0
2007-05-15 13:30:00,107.85,107.85,107.65,107.67,22300.0,88.8283,88.8283,88.6636,88.6801,22300.0
2007-05-15 13:40:00,107.66,107.66,107.28,107.33,31400.0,88.6718,88.6718,88.3588,88.4,31400.0
2007-05-15 13:50:00,107.33,107.51,107.32,107.51,26600.0,88.4,88.5483,88.3918,88.5483,26600.0
2007-05-15 14:00:00,107.49,107.64,107.37,107.61,14900.0,88.5318,88.6554,88.433,88.6306,14900.0
2007-05-15 14:10:00,107.6,107.63,107.28,107.34,24100.0,88.6224,88.6471,88.3588,88.4083,24100.0
2007-05-15 14:20:00,107.34,107.4,107.28,107.35,20500.0,88.4083,88.4577,88.3588,88.4165,20500.0
2007-05-15 14:30:00,107.3,107.39,107.0,107.03,30900.0,88.3753,88.4494,88.1282,88.1529,30900.0
2007-05-15 14:40:00,107.06,107.11,106.76,106.79,62600.0,88.1777,88.2188,87.9306,87.9553,62600.0
2007-05-15 14:50:00,106.8,107.07,106.8,107.07,34000.0,87.9635,88.1859,87.9635,88.1859,34000.0
2007-05-15 15:00:00,107.07,107.24,106.99,107.07,39700.0,88.1859,88.3259,88.12,88.1859,39700.0
2007-05-15 15:10:00,107.08,107.24,107.03,107.14,40100.0,88.1941,88.3259,88.1529,88.2435,40100.0
2007-05-15 15:20:00,107.12,107.12,106.84,107.03,38600.0,88.2271,88.2271,87.9965,88.1529,38600.0
2007-05-15 15:30:00,107.04,107.15,106.92,107.1,27500.0,88.1612,88.2518,88.0623,88.2106,27500.0
2007-05-15 15:40:00,107.1,107.16,106.84,106.94,56300.0,88.2106,88.26,87.9965,88.0788,56300.0
2007-05-15 15:50:00,106.93,107.02,106.83,106.95,67400.0,88.0706,88.1447,87.9882,88.0871,67400.0
2007-05-16 09:30:00,107.1,107.64,107.0,107.57,52200.0,88.2106,88.6554,88.1282,88.5977,52200.0
2007-05-16 09:40:00,107.54,107.82,107.53,107.75,27100.0,88.573,88.8036,88.5648,88.746,27100.0
2007-05-16 09:50:00,107.77,107.77,107.61,107.68,31400.0,88.7624,88.7624,88.6306,88.6883,31400.0
2007-05-16 10:00:00,107.73,108.0,107.69,108.0,61600.0,88.7295,88.9519,88.6965,88.9519,61600.0
2007-05-16 10:10:00,107.97,108.26,107.97,108.13,79800.0,88.9272,89.166,88.9272,89.0589,79800.0
2007-05-16 10:20:00,108.16,108.25,108.04,108.06,72900.0,89.0836,89.1578,88.9848,89.0013,72900.0
2007-05-16 10:30:00,108.03,108.03,107.76,107.93,65300.0,88.9766,88.9766,88.7542,88.8942,65300.0
2007-05-16 10:40:00,107.97,107.99,107.86,107.96,15400.0,88.9272,88.9436,88.8366,88.9189,15400.0
2007-05-16 10:50:00,107.94,107.94,107.7,107.76,26300.0,88.9024,88.9024,88.7048,88.7542,26300.0
2007-05-16 11:00:00,107.76,108.0,107.74,107.9,41000.0,88.7542,88.9519,88.7377,88.8695,41000.0
2007-05-16 11:10:00,107.93,107.93,107.63,107.91,46100.0,88.8942,88.8942,88.6471,88.8777,46100.0
2007-05-16 11:20:00,107.9,108.15,107.9,108.15,103500.0,88.8695,89.0754,88.8695,89.0754,103500.0
2007-05-16 11:30:00,108.12,108.33,108.11,108.14,59100.0,89.0507,89.2237,89.0425,89.0672,59100.0
2007-05-16 11:40:00,108.15,108.27,108.12,108.25,18700.0,89.0754,89.1742,89.0507,89.1578,18700.0
2007-05-16 11:50:00,108.25,108.47,108.25,108.37,26900.0,89.1578,89.339,89.1578,89.2566,26900.0
2007-05-16 12:00:00,108.37,108.43,108.23,108.27,29800.0,89.2566,89.306,89.1413,89.1742,29800.0
2007-05-16 12:10:00,108.28,108.4,108.24,108.28,21500.0,89.1825,89.2813,89.1495,89.1825,21500.0
2007-05-16 12:20:00,108.31,108.35,108.19,108.23,16400.0,89.2072,89.2401,89.1084,89.1413,16400.0
2007-05-16 12:30:00,108.24,108.29,108.2,108.23,26200.0,89.1495,89.1907,89.1166,89.1413,26200.0
2007-05-16 12:40:00,108.19,108.45,108.19,108.4,57900.0,89.1084,89.3225,89.1084,89.2813,57900.0
2007-05-16 12:50:00,108.4,108.56,108.35,108.56,29300.0,89.2813,89.4131,89.2401,89.4131,29300.0
2007-05-16 13:00:00,108.55,108.55,108.22,108.38,44200.0,89.4049,89.4049,89.1331,89.2648,44200.0
2007-05-16 13:10:00,108.38,108.5,108.31,108.46,17200.0,89.2648,89.3637,89.2072,89.3307,17200.0
2007-05-16 13:20:00,108.5,108.5,108.41,108.43,25300.0,89.3637,89.3637,89.2895,89.306,25300.0
2007-05-16 13:30:00,108.48,108.65,108.46,108.61,55200.0,89.3472,89.4872,89.3307,89.4543,55200.0
2007-05-16 13:40:00,108.63,108.89,108.53,108.53,58400.0,89.4707,89.6849,89.3884,89.3884,58400.0
2007-05-16 13:50:00,108.54,108.58,108.42,108.54,37200.0,89.3966,89.4296,89.2978,89.3966,37200.0
2007-05-16 14:00:00,108.51,108.92,108.51,108.89,35000.0,89.3719,89.7096,89.3719,89.6849,35000.0
2007-05-16 14:10:00,108.92,109.18,108.91,109.11,58100.0,89.7096,89.9237,89.7014,89.8661,58100.0
2007-05-16 14:20:00,109.12,109.12,108.85,108.98,89900.0,89.8743,89.8743,89.6519,89.759,89900.0
2007-05-16 14:30:00,108.96,109.0,108.92,109.0,28400.0,89.7425,89.7755,89.7096,89.7755,28400.0
2007-05-16 14:40:00,108.98,109.01,108.91,108.93,55400.0,89.759,89.7837,89.7014,89.7178,55400.0
2007-05-16 14:50:00,108.93,108.93,108.85,108.89,30700.0,89.7178,89.7178,89.6519,89.6849,30700.0
2007-05-16 15:00:00,108.89,108.9,108.69,108.74,47000.0,89.6849,89.6931,89.5202,89.5613,47000.0
2007-05-16 15:10:00,108.74,108.77,108.52,108.52,63700.0,89.5613,89.5861,89.3801,89.3801,63700.0
2007-05-16 15:20:00,108.53,108.78,108.51,108.72,74100.0,89.3884,89.5943,89.3719,89.5449,74100.0
2007-05-16 15:30:00,108.74,109.02,108.74,108.88,71100.0,89.5613,89.792,89.5613,89.6767,71100.0
2007-05-16 15:40:00,108.87,109.12,108.85,108.98,96100.0,89.6684,89.8743,89.6519,89.759,96100.0
2007-05-16 15:50:00,108.98,109.01,108.92,108.99,124100.0,89.759,89.7837,89.7096,89.7673,124100.0
2007-05-17 09:30:00,108.5,108.94,107.92,108.14,48900.0,89.3637,89.7261,88.886,89.0672,48900.0
2007-05-17 09:40:00,108.16,108.5,108.16,108.33,35700.0,89.0836,89.3637,89.0836,89.2237,35700.0
2007-05-17 09:50:00,108.3,108.52,108.26,108.51,22500.0,89.199,89.3801,89.166,89.3719,22500.0
2007-05-17 10:00:00,108.5,109.0,108.37,108.91,55900.0,89.3637,89.7755,89.2566,89.7014,55900.0
2007-05-17 10:10:00,108.85,108.94,108.49,108.51,39300.0,89.6519,89.7261,89.3554,89.3719,39300.0
2007-05-17 10:20:00,108.49,108.75,108.46,108.73,37700.0,89.3554,89.5696,89.3307,89.5531,37700.0
2007-05-17 10:30:00,108.69,108.85,108.55,108.56,25600.0,89.5202,89.6519,89.4049,89.4131,25600.0
2007-05-17 10:40:00,108.57,108.71,108.5,108.7,48500.0,89.4213,89.5366,89.3637,89.5284,48500.0
2007-05-17 10:50:00,108.71,108.92,108.63,108.9,51100.0,89.5366,89.7096,89.4707,89.6931,51100.0
2007-05-17 11:00:00,108.9,108.92,108.69,108.72,22100.0,89.6931,89.7096,89.5202,89.5449,22100.0
2007-05-17 11:10:00,108.69,108.74,108.66,108.68,13900.0,89.5202,89.5613,89.4955,89.5119,13900.0
2007-05-17 11:20:00,108.7,108.72,108.6,108.63,35400.0,89.5284,89.5449,89.446,89.4707,35400.0
2007-05-17 11:30:00,108.62,108.72,108.6,108.69,20400.0,89.4625,89.5449,89.446,89.5202,20400.0
2007-05-17 11:40:00,108.7,108.82,108.65,108.71,39900.0,89.5284,89.6272,89.4872,89.5366,39900.0
2007-05-17 11:50:00,108.77,108.77,108.53,108.6,29700.0,89.5861,89.5861,89.3884,89.446,29700.0
2007-05-17 12:00:00,108.6,108.64,108.28,108.42,40800.0,89.446,89.479,89.1825,89.2978,40800.0
2007-05-17 12:10:00,108.4,108.49,108.35,108.41,19400.0,89.2813,89.3554,89.2401,89.2895,19400.0
2007-05-17 12:20:00,108.36,108.36,108.25,108.26,21000.0,89.2484,89.2484,89.1578,89.166,21000.0
2007-05-17 12:30:00,108.26,108.26,107.99,108.05,23700.0,89.166,89.166,88.9436,88.993,23700.0
2007-05-17 12:40:00,108.05,108.1,107.95,107.96,13200.0,88.993,89.0342,88.9107,88.9189,13200.0
2007-05-17 12:50:00,108.0,108.0,107.79,107.82,69200.0,88.9519,88.9519,88.7789,88.8036,69200.0
2007-05-17 13:00:00,107.8,107.85,107.59,107.7,60600.0,88.7871,88.8283,88.6142,88.7048,60600.0
2007-05-17 13:10:00,107.7,107.75,107.49,107.49,41000.0,88.7048,88.746,88.5318,88.5318,41000.0
2007-05-17 13:20:00,107.48,107.51,107.42,107.42,66800.0,88.5236,88.5483,88.4742,88.4742,66800.0
2007-05-17 13:30:00,107.43,107.5,107.38,107.38,84400.0,88.4824,88.54,88.4412,88.4412,84400.0
2007-05-17 13:40:00,107.36,107.42,107.33,107.42,33100.0,88.4247,88.4742,88.4,88.4742,33100.0
2007-05-17 13:50:00,107.42,107.43,107.39,107.39,33900.0,88.4742,88.4824,88.4494,88.4494,33900.0
2007-05-17 14:00:00,107.4,107.55,107.37,107.53,94900.0,88.4577,88.5812,88.433,88.5648,94900.0
2007-05-17 14:10:00,107.52,107.66,107.45,107.6,103000.0,88.5565,88.6718,88.4989,88.6224,103000.0
2007-05-17 14:20:00,107.6,107.61,107.46,107.57,63300.0,88.6224,88.6306,88.5071,88.5977,63300.0
2007-05-17 14:30:00,107.57,107.62,107.47,107.48,74400.0,88.5977,88.6389,88.5153,88.5236,74400.0
2007-05-17 14:40:00,107.47,107.61,107.47,107.58,89200.0,88.5153,88.6306,88.5153,88.6059,89200.0
2007-05-17 14:50:00,107.61,107.62,107.42,107.44,84600.0,88.6306,88.6389,88.4742,88.4906,84600.0
2007-05-17 15:00:00,107.47,107.59,107.41,107.44,160300.0,88.5153,88.6142,88.4659,88.4906,160300.0
2007-05-17 15:10:00,107.42,107.53,107.42,107.44,30600.0,88.4742,88.5648,88.4742,88.4906,30600.0
2007-05-17 15:20:00,107.43,107.45,107.21,107.21,57300.0,88.4824,88.4989,88.3012,88.3012,57300.0
2007-05-17 15:30:00,107.21,107.34,107.11,107.23,63300.0,88.3012,88.4083,88.2188,88.3177,63300.0
2007-05-17 15:40:00,107.23,107.23,107.14,107.17,45100.0,88.3177,88.3177,88.2435,88.2683,45100.0
2007-05-17 15:50:00,107.17,107.4,107.17,107.23,152300.0,88.2683,88.4577,88.2683,88.3177,152300.0
2007-05-18 09:30:00,107.5,107.5,107.01,107.05,261600.0,88.54,88.54,88.1365,88.1694,261600.0
2007-05-18 09:40:00,107.03,107.06,106.76,106.78,129100.0,88.1529,88.1777,87.9306,87.947,129100.0
2007-05-18 09:50:00,106.8,106.93,106.69,106.73,71800.0,87.9635,88.0706,87.8729,87.9059,71800.0
2007-05-18 10:00:00,106.74,107.02,106.71,106.99,102800.0,87.9141,88.1447,87.8894,88.12,102800.0
2007-05-18 10:10:00,106.96,106.98,106.83,106.84,99700.0,88.0953,88.1118,87.9882,87.9965,99700.0
2007-05-18 10:20:00,106.85,107.1,106.83,106.88,111200.0,88.0047,88.2106,87.9882,88.0294,111200.0
2007-05-18 10:30:00,106.89,106.9,106.84,106.86,30000.0,88.0376,88.0459,87.9965,88.0129,30000.0
2007-05-18 10:40:00,106.86,106.87,106.8,106.82,64800.0,88.0129,88.0212,87.9635,87.98,64800.0
2007-05-18 10:50:00,106.86,107.01,106.83,106.95,114600.0,88.0129,88.1365,87.9882,88.0871,114600.0
2007-05-18 11:00:00,106.96,106.96,106.79,106.85,450200.0,88.0953,88.0953,87.9553,88.0047,450200.0
2007-05-18 11:10:00,106.86,106.93,106.83,106.88,30100.0,88.0129,88.0706,87.9882,88.0294,30100.0
2007-05-18 11:20:00,106.87,106.94,106.87,106.87,45000.0,88.0212,88.0788,88.0212,88.0212,45000.0
2007-05-18 11:30:00,106.88,107.0,106.85,106.88,52000.0,88.0294,88.1282,88.0047,88.0294,52000.0
2007-05-18 11:40:00,106.88,106.96,106.7,106.71,74800.0,88.0294,88.0953,87.8811,87.8894,74800.0
2007-05-18 11:50:00,106.7,106.76,106.7,106.74,55900.0,87.8811,87.9306,87.8811,87.9141,55900.0
2007-05-18 12:00:00,106.74,106.74,106.71,106.72,131800.0,87.9141,87.9141,87.8894,87.8976,131800.0
2007-05-18 12:10:00,106.72,106.73,106.68,106.69,52500.0,87.8976,87.9059,87.8647,87.8729,52500.0
2007-05-18 12:20:00,106.69,106.69,106.64,106.65,90800.0,87.8729,87.8729,87.8317,87.84,90800.0
2007-05-18 12:30:00,106.65,106.65,106.6,106.61,81400.0,87.84,87.84,87.7988,87.807,81400.0
2007-05-18 12:40:00,106.6,106.92,106.6,106.72,85400.0,87.7988,88.0623,87.7988,87.8976,85400.0
2007-05-18 12:50:00,106.73,106.73,106.72,106.73,58900.0,87.9059,87.9059,87.8976,87.9059,58900.0
2007-05-18 13:00:00,106.72,106.81,106.72,106.81,56800.0,87.8976,87.9717,87.8976,87.9717,56800.0
2007-05-18 13:10:00,106.79,106.79,106.69,106.72,36000.0,87.9553,87.9553,87.8729,87.8976,36000.0
2007-05-18 13:20:00,106.7,106.75,106.7,106.72,94600.0,87.8811,87.9223,87.8811,87.8976,94600.0
2007-05-18 13:30:00,106.71,106.72,106.71,106.72,42300.0,87.8894,87.8976,87.8894,87.8976,42300.0
2007-05-18 13:40:00,106.72,106.82,106.65,106.74,97000.0,87.8976,87.98,87.84,87.9141,97000.0
2007-05-18 13:50:00,106.72,106.77,106.63,106.77,54300.0,87.8976,87.9388,87.8235,87.9388,54300.0
2007-05-18 14:00:00,106.77,106.94,106.74,106.93,31600.0,87.9388,88.0788,87.9141,88.0706,31600.0
2007-05-18 14:10:00,106.92,106.93,106.66,106.69,57700.0,88.0623,88.0706,87.8482,87.8729,57700.0
2007-05-18 14:20:00,106.67,106.76,106.65,106.66,56900.0,87.8564,87.9306,87.84,87.8482,56900.0
2007-05-18 14:30:00,106.7,106.7,106.31,106.39,97900.0,87.8811,87.8811,87.5599,87.6258,97900.0
2007-05-18 14:40:00,106.39,106.41,106.26,106.37,62300.0,87.6258,87.6423,87.5187,87.6093,62300.0
2007-05-18 14:50:00,106.37,106.37,106.33,106.35,74000.0,87.6093,87.6093,87.5764,87.5929,74000.0
2007-05-18 15:00:00,106.35,106.35,106.25,106.27,36400.0,87.5929,87.5929,87.5105,87.527,36400.0
2007-05-18 15:10:00,106.27,106.39,106.2,106.3,163100.0,87.527,87.6258,87.4693,87.5517,163100.0
2007-05-18 15:20:00,106.29,106.34,106.26,106.33,117000.0,87.5435,87.5846,87.5187,87.5764,117000.0
2007-05-18 15:30:00,106.32,106.37,106.27,106.31,143000.0,87.5682,87.6093,87.527,87.5599,143000.0
2007-05-18 15:40:00,106.3,106.34,106.25,106.34,76100.0,87.5517,87.5846,87.5105,87.5846,76100.0
2007-05-18 15:50:00,106.33,106.62,106.32,106.62,311100.0,87.5764,87.8153,87.5682,87.8153,311100.0
2007-05-21 09:30:00,106.68,106.72,106.25,106.36,61100.0,87.8647,87.8976,87.5105,87.6011,61100.0
2007-05-21 09:40:00,106.36,106.48,106.26,106.28,61900.0,87.6011,87.6999,87.5187,87.5352,61900.0
2007-05-21 09:50:00,106.26,106.28,106.17,106.18,36500.0,87.5187,87.5352,87.4446,87.4529,36500.0
2007-05-21 10:00:00,106.19,106.21,106.06,106.12,86200.0,87.4611,87.4776,87.354,87.4034,86200.0
2007-05-21 10:10:00,106.12,106.12,106.04,106.08,47100.0,87.4034,87.4034,87.3376,87.3705,47100.0
2007-05-21 10:20:00,106.09,106.1,106.06,106.1,62700.0,87.3787,87.387,87.354,87.387,62700.0
2007-05-21 10:30:00,106.09,106.14,106.06,106.12,84900.0,87.3787,87.4199,87.354,87.4034,84900.0
2007-05-21 10:40:00,106.12,106.18,106.07,106.09,72600.0,87.4034,87.4529,87.3623,87.3787,72600.0
2007-05-21 10:50:00,106.09,106.09,106.03,106.06,112900.0,87.3787,87.3787,87.3293,87.354,112900.0
2007-05-21 11:00:00,106.05,106.08,106.0,106.01,57100.0,87.3458,87.3705,87.3046,87.3128,57100.0
2007-05-21 11:10:00,106.01,106.01,105.93,105.93,46900.0,87.3128,87.3128,87.247,87.247,46900.0
2007-05-21 11:20:00,105.94,106.0,105.93,105.95,58400.0,87.2552,87.3046,87.247,87.2634,58400.0
2007-05-21 11:30:00,105.94,105.95,105.94,105.95,80800.0,87.2552,87.2634,87.2552,87.2634,80800.0
2007-05-21 11:40:00,105.94,105.96,105.94,105.96,31500.0,87.2552,87.2717,87.2552,87.2717,31500.0
2007-05-21 11:50:00,105.96,105.99,105.95,105.99,81200.0,87.2717,87.2964,87.2634,87.2964,81200.0
2007-05-21 12:00:00,105.99,106.11,105.98,106.1,86100.0,87.2964,87.3952,87.2881,87.387,86100.0
2007-05-21 12:10:00,106.09,106.1,105.97,105.97,79200.0,87.3787,87.387,87.2799,87.2799,79200.0
2007-05-21 12:20:00,105.98,105.99,105.93,105.94,31100.0,87.2881,87.2964,87.247,87.2552,31100.0
2007-05-21 12:30:00,105.94,105.95,105.9,105.9,31300.0,87.2552,87.2634,87.2222,87.2222,31300.0
2007-05-21 12:40:00,105.9,105.93,105.85,105.86,54400.0,87.2222,87.247,87.1811,87.1893,54400.0
2007-05-21 12:50:00,105.86,105.86,105.7,105.8,43100.0,87.1893,87.1893,87.0575,87.1399,43100.0
2007-05-21 13:00:00,105.81,105.82,105.78,105.78,28100.0,87.1481,87.1564,87.1234,87.1234,28100.0
2007-05-21 13:10:00,105.78,105.82,105.78,105.81,39300.0,87.1234,87.1564,87.1234,87.1481,39300.0
2007-05-21 13:20:00,105.8,105.81,105.78,105.78,52000.0,87.1399,87.1481,87.1234,87.1234,52000.0
2007-05-21 13:30:00,105.77,105.82,105.75,105.78,37200.0,87.1152,87.1564,87.0987,87.1234,37200.0
2007-05-21 13:40:00,105.78,105.83,105.78,105.78,54100.0,87.1234,87.1646,87.1234,87.1234,54100.0
2007-05-21 13:50:00,105.78,105.82,105.78,105.79,57100.0,87.1234,87.1564,87.1234,87.1316,57100.0
2007-05-21 14:00:00,105.8,105.83,105.74,105.8,44200.0,87.1399,87.1646,87.0905,87.1399,44200.0
2007-05-21 14:10:00,105.8,105.82,105.78,105.8,34500.0,87.1399,87.1564,87.1234,87.1399,34500.0
2007-05-21 14:20:00,105.8,105.81,105.77,105.78,184500.0,87.1399,87.1481,87.1152,87.1234,184500.0
2007-05-21 14:30:00,105.79,105.8,105.78,105.8,85300.0,87.1316,87.1399,87.1234,87.1399,85300.0
2007-05-21 14:40:00,105.8,105.95,105.79,105.88,82700.0,87.1399,87.2634,87.1316,87.2058,82700.0
2007-05-21 14:50:00,105.87,105.88,105.74,105.75,92200.0,87.1975,87.2058,87.0905,87.0987,92200.0
2007-05-21 15:00:00,105.76,105.77,105.56,105.68,79500.0,87.1069,87.1152,86.9422,87.041,79500.0
2007-05-21 15:10:00,105.67,105.79,105.63,105.7,113600.0,87.0328,87.1316,86.9999,87.0575,113600.0
2007-05-21 15:20:00,105.69,105.71,105.62,105.67,90700.0,87.0493,87.0658,86.9916,87.0328,90700.0
2007-05-21 15:30:00,105.67,105.69,105.64,105.67,117500.0,87.0328,87.0493,87.0081,87.0328,117500.0
2007-05-21 15:40:00,105.68,105.81,105.65,105.72,116700.0,87.041,87.1481,87.0163,87.074,116700.0
2007-05-21 15:50:00,105.71,105.79,105.68,105.71,157100.0,87.0658,87.1316,87.041,87.0658,157100.0
2007-05-22 09:30:00,106.02,106.05,105.35,105.39,84400.0,87.3211,87.3458,86.7692,86.8022,84400.0
2007-05-22 09:40:00,105.39,105.44,104.96,104.96,113400.0,86.8022,86.8434,86.448,86.448,113400.0
2007-05-22 09:50:00,104.96,105.11,104.95,105.0,205800.0,86.448,86.5716,86.4398,86.481,205800.0
2007-05-22 10:00:00,104.99,105.05,104.9,104.93,208200.0,86.4727,86.5222,86.3986,86.4233,208200.0
2007-05-22 10:10:00,104.92,105.03,104.8,104.84,135200.0,86.4151,86.5057,86.3163,86.3492,135200.0
2007-05-22 10:20:00,104.83,104.93,104.8,104.9,178600.0,86.341,86.4233,86.3163,86.3986,178600.0
2007-05-22 10:30:00,104.89,104.93,104.75,104.78,185900.0,86.3904,86.4233,86.2751,86.2998,185900.0
2007-05-22 10:40:00,104.78,104.83,104.75,104.78,107400.0,86.2998,86.341,86.2751,86.2998,107400.0
2007-05-22 10:50:00,104.77,104.81,104.6,104.66,122800.0,86.2915,86.3245,86.1515,86.2009,122800.0
2007-05-22 11:00:00,104.66,104.7,104.57,104.59,79200.0,86.2009,86.2339,86.1268,86.1433,79200.0
2007-05-22 11:10:00,104.59,104.59,104.5,104.52,63600.0,86.1433,86.1433,86.0692,86.0856,63600.0
2007-05-22 11:20:00,104.51,104.53,104.46,104.53,118300.0,86.0774,86.0939,86.0362,86.0939,118300.0
2007-05-22 11:30:00,104.53,104.57,104.49,104.49,105000.0,86.0939,86.1268,86.0609,86.0609,105000.0
2007-05-22 11:40:00,104.5,104.54,104.45,104.49,47200.0,86.0692,86.1021,86.028,86.0609,47200.0
2007-05-22 11:50:00,104.49,104.51,104.17,104.22,89900.0,86.0609,86.0774,85.7974,85.8385,89900.0
2007-05-22 12:00:00,104.22,104.27,104.18,104.2,53900.0,85.8385,85.8797,85.8056,85.8221,53900.0
2007-05-22 12:10:00,104.19,104.37,104.13,104.35,130200.0,85.8138,85.9621,85.7644,85.9456,130200.0
2007-05-22 12:20:00,104.35,104.39,104.25,104.26,73900.0,85.9456,85.9786,85.8633,85.8715,73900.0
2007-05-22 12:30:00,104.27,104.28,104.17,104.2,84800.0,85.8797,85.888,85.7974,85.8221,84800.0
2007-05-22 12:40:00,104.2,104.25,104.13,104.22,131200.0,85.8221,85.8633,85.7644,85.8385,131200.0
2007-05-22 12:50:00,104.22,104.31,104.22,104.29,177300.0,85.8385,85.9127,85.8385,85.8962,177300.0
2007-05-22 13:00:00,104.3,104.31,104.23,104.25,106300.0,85.9044,85.9127,85.8468,85.8633,106300.0
2007-05-22 13:10:00,104.24,104.31,104.01,104.05,168200.0,85.855,85.9127,85.6656,85.6985,168200.0
2007-05-22 13:20:00,104.04,104.07,104.02,104.05,47700.0,85.6903,85.715,85.6738,85.6985,47700.0
2007-05-22 13:30:00,104.05,104.25,104.03,104.23,206000.0,85.6985,85.8633,85.6821,85.8468,206000.0
2007-05-22 13:40:00,104.24,104.24,104.1,104.14,202100.0,85.855,85.855,85.7397,85.7727,202100.0
2007-05-22 13:50:00,104.14,104.2,104.1,104.12,141700.0,85.7727,85.8221,85.7397,85.7562,141700.0
2007-05-22 14:00:00,104.13,104.19,104.1,104.13,93300.0,85.7644,85.8138,85.7397,85.7644,93300.0
2007-05-22 14:10:00,104.12,104.29,104.08,104.15,245100.0,85.7562,85.8962,85.7232,85.7809,245100.0
2007-05-22 14:20:00,104.16,104.18,104.09,104.14,58500.0,85.7891,85.8056,85.7315,85.7727,58500.0
2007-05-22 14:30:00,104.14,104.15,104.01,104.05,133100.0,85.7727,85.7809,85.6656,85.6985,133100.0
2007-05-22 14:40:00,104.05,104.11,104.01,104.06,97100.0,85.6985,85.7479,85.6656,85.7068,97100.0
2007-05-22 14:50:00,104.06,104.12,104.05,104.11,107300.0,85.7068,85.7562,85.6985,85.7479,107300.0
2007-05-22 15:00:00,104.11,104.63,104.06,104.42,265400.0,85.7479,86.1762,85.7068,86.0033,265400.0
2007-05-22 15:10:00,104.42,104.43,104.24,104.3,185200.0,86.0033,86.0115,85.855,85.9044,185200.0
2007-05-22 15:20:00,104.3,104.34,104.27,104.32,137400.0,85.9044,85.9374,85.8797,85.9209,137400.0
2007-05-22 15:30:00,104.32,104.44,104.31,104.39,119200.0,85.9209,86.0197,85.9127,85.9786,119200.0
2007-05-22 15:40:00,104.39,104.54,104.37,104.53,220400.0,85.9786,86.1021,85.9621,86.0939,220400.0
2007-05-22 15:50:00,104.54,104.56,104.32,104.45,198500.0,86.1021,86.1186,85.9209,86.028,198500.0
2007-05-23 09:30:00,104.65,105.36,104.61,104.92,98600.0,86.1927,86.7775,86.1598,86.4151,98600.0
2007-05-23 09:40:00,104.89,105.69,104.7,105.69,134500.0,86.3904,87.0493,86.2339,87.0493,134500.0
2007-05-23 09:50:00,105.68,105.73,105.4,105.49,121200.0,87.041,87.0822,86.8104,86.8846,121200.0
2007-05-23 10:00:00,105.49,105.53,105.4,105.42,73200.0,86.8846,86.9175,86.8104,86.8269,73200.0
2007-05-23 10:10:00,105.4,105.44,105.2,105.22,56400.0,86.8104,86.8434,86.6457,86.6622,56400.0
2007-05-23 10:20:00,105.22,105.37,105.14,105.28,49200.0,86.6622,86.7857,86.5963,86.7116,49200.0
2007-05-23 10:30:00,105.28,105.55,105.26,105.52,127500.0,86.7116,86.934,86.6951,86.9093,127500.0
2007-05-23 10:40:00,105.52,105.54,105.31,105.4,58200.0,86.9093,86.9257,86.7363,86.8104,58200.0
2007-05-23 10:50:00,105.44,105.55,105.39,105.48,55900.0,86.8434,86.934,86.8022,86.8763,55900.0
2007-05-23 11:00:00,105.5,105.73,105.42,105.71,80800.0,86.8928,87.0822,86.8269,87.0658,80800.0
2007-05-23 11:10:00,105.71,105.71,105.59,105.63,139300.0,87.0658,87.0658,86.9669,86.9999,139300.0
2007-05-23 11:20:00,105.64,105.69,105.6,105.69,72700.0,87.0081,87.0493,86.9752,87.0493,72700.0
2007-05-23 11:30:00,105.69,105.73,105.64,105.67,64200.0,87.0493,87.0822,87.0081,87.0328,64200.0
2007-05-23 11:40:00,105.69,106.0,105.65,105.89,170400.0,87.0493,87.3046,87.0163,87.214,170400.0
2007-05-23 11:50:00,105.9,105.97,105.86,105.86,69800.0,87.2222,87.2799,87.1893,87.1893,69800.0
2007-05-23 12:00:00,105.87,105.97,105.78,105.89,89400.0,87.1975,87.2799,87.1234,87.214,89400.0
2007-05-23 12:10:00,105.86,105.93,105.82,105.91,95100.0,87.1893,87.247,87.1564,87.2305,95100.0
2007-05-23 12:20:00,105.94,105.95,105.83,105.9,57400.0,87.2552,87.2634,87.1646,87.2222,57400.0
2007-05-23 12:30:00,105.9,105.92,105.87,105.9,19500.0,87.2222,87.2387,87.1975,87.2222,19500.0
2007-05-23 12:40:00,105.9,105.98,105.87,105.95,34900.0,87.2222,87.2881,87.1975,87.2634,34900.0
2007-05-23 12:50:00,105.91,106.08,105.9,106.08,32100.0,87.2305,87.3705,87.2222,87.3705,32100.0
2007-05-23 13:00:00,106.07,106.29,106.03,106.28,56000.0,87.3623,87.5435,87.3293,87.5352,56000.0
2007-05-23 13:10:00,106.24,106.41,106.23,106.28,51400.0,87.5023,87.6423,87.494,87.5352,51400.0
2007-05-23 13:20:00,106.29,106.5,106.28,106.49,28400.0,87.5435,87.7164,87.5352,87.7082,28400.0
2007-05-23 13:30:00,106.49,106.52,106.45,106.45,37200.0,87.7082,87.7329,87.6752,87.6752,37200.0
2007-05-23 13:40:00,106.45,106.55,106.37,106.44,50200.0,87.6752,87.7576,87.6093,87.667,50200.0
2007-05-23 13:50:00,106.44,106.44,106.3,106.32,31700.0,87.667,87.667,87.5517,87.5682,31700.0
2007-05-23 14:00:00,106.34,106.35,106.04,106.21,74100.0,87.5846,87.5929,87.3376,87.4776,74100.0
2007-05-23 14:10:00,106.21,106.3,106.16,106.2,46500.0,87.4776,87.5517,87.4364,87.4693,46500.0
2007-05-23 14:20:00,106.2,106.23,106.0,106.03,90500.0,87.4693,87.494,87.3046,87.3293,90500.0
2007-05-23 14:30:00,106.03,106.17,106.0,106.03,63100.0,87.3293,87.4446,87.3046,87.3293,63100.0
2007-05-23 14:40:00,106.01,106.25,105.98,106.13,107800.0,87.3128,87.5105,87.2881,87.4117,107800.0
2007-05-23 14:50:00,106.13,106.23,105.99,106.16,49800.0,87.4117,87.494,87.2964,87.4364,49800.0
2007-05-23 15:00:00,106.16,106.3,106.14,106.27,63200.0,87.4364,87.5517,87.4199,87.527,63200.0
2007-05-23 15:10:00,106.27,106.27,106.16,106.23,102900.0,87.527,87.527,87.4364,87.494,102900.0
2007-05-23 15:20:00,106.24,106.44,106.17,106.32,68700.0,87.5023,87.667,87.4446,87.5682,68700.0
2007-05-23 15:30:00,106.33,106.33,106.2,106.31,62800.0,87.5764,87.5764,87.4693,87.5599,62800.0
2007-05-23 15:40:00,106.31,106.31,106.18,106.19,91800.0,87.5599,87.5599,87.4529,87.4611,91800.0
2007-05-23 15:50:00,106.19,106.19,106.04,106.09,120000.0,87.4611,87.4611,87.3376,87.3787,120000.0
2007-05-24 09:30:00,106.44,106.97,106.3,106.94,109800.0,87.667,88.1035,87.5517,88.0788,109800.0
2007-05-24 09:40:00,106.94,107.04,106.82,106.82,62100.0,88.0788,88.1612,87.98,87.98,62100.0
2007-05-24 09:50:00,106.89,107.15,106.88,106.94,92100.0,88.0376,88.2518,88.0294,88.0788,92100.0
2007-05-24 10:00:00,106.98,107.11,106.75,106.84,143700.0,88.1118,88.2188,87.9223,87.9965,143700.0
2007-05-24 10:10:00,106.91,106.92,106.56,106.58,65000.0,88.0541,88.0623,87.7658,87.7823,65000.0
2007-05-24 10:20:00,106.57,106.67,106.46,106.54,133800.0,87.7741,87.8564,87.6835,87.7494,133800.0
2007-05-24 10:30:00,106.54,106.62,106.42,106.45,100300.0,87.7494,87.8153,87.6505,87.6752,100300.0
2007-05-24 10:40:00,106.43,106.58,106.4,106.5,187500.0,87.6588,87.7823,87.6341,87.7164,187500.0
2007-05-24 10:50:00,106.5,106.61,106.34,106.35,67400.0,87.7164,87.807,87.5846,87.5929,67400.0
2007-05-24 11:00:00,106.36,106.49,106.26,106.48,84400.0,87.6011,87.7082,87.5187,87.6999,84400.0
2007-05-24 11:10:00,106.47,106.47,105.9,106.02,148000.0,87.6917,87.6917,87.2222,87.3211,148000.0
2007-05-24 11:20:00,106.0,106.24,105.91,105.99,67200.0,87.3046,87.5023,87.2305,87.2964,67200.0
2007-05-24 11:30:00,106.0,106.1,105.98,106.03,196600.0,87.3046,87.387,87.2881,87.3293,196600.0
2007-05-24 11:40:00,106.04,106.04,105.95,106.0,63400.0,87.3376,87.3376,87.2634,87.3046,63400.0
2007-05-24 11:50:00,106.01,106.24,106.0,106.21,53000.0,87.3128,87.5023,87.3046,87.4776,53000.0
2007-05-24 12:00:00,106.21,106.21,106.02,106.09,75400.0,87.4776,87.4776,87.3211,87.3787,75400.0
2007-05-24 12:10:00,106.1,106.12,106.04,106.05,40300.0,87.387,87.4034,87.3376,87.3458,40300.0
2007-05-24 12:20:00,106.05,106.24,106.04,106.15,53800.0,87.3458,87.5023,87.3376,87.4281,53800.0
2007-05-24 12:30:00,106.15,106.17,105.86,105.93,58900.0,87.4281,87.4446,87.1893,87.247,58900.0
2007-05-24 12:40:00,105.91,106.0,105.77,105.94,51400.0,87.2305,87.3046,87.1152,87.2552,51400.0
2007-05-24 12:50:00,105.95,106.16,105.85,106.09,36600.0,87.2634,87.4364,87.1811,87.3787,36600.0
2007-05-24 13:00:00,106.09,106.14,105.92,105.94,32200.0,87.3787,87.4199,87.2387,87.2552,32200.0
2007-05-24 13:10:00,105.94,106.1,105.94,106.07,68600.0,87.2552,87.387,87.2552,87.3623,68600.0
2007-05-24 13:20:00,106.07,106.32,106.03,106.07,135300.0,87.3623,87.5682,87.3293,87.3623,135300.0
2007-05-24 13:30:00,106.07,106.08,105.93,105.96,25000.0,87.3623,87.3705,87.247,87.2717,25000.0
2007-05-24 13:40:00,105.97,106.01,105.89,106.0,75700.0,87.2799,87.3128,87.214,87.3046,75700.0
2007-05-24 13:50:00,105.99,106.35,105.94,106.35,115400.0,87.2964,87.5929,87.2552,87.5929,115400.0
2007-05-24 14:00:00,106.31,106.31,106.05,106.19,32500.0,87.5599,87.5599,87.3458,87.4611,32500.0
2007-05-24 14:10:00,106.19,106.21,106.01,106.08,45900.0,87.4611,87.4776,87.3128,87.3705,45900.0
2007-05-24 14:20:00,106.08,106.26,106.05,106.07,183900.0,87.3705,87.5187,87.3458,87.3623,183900.0
2007-05-24 14:30:00,106.08,106.1,105.88,105.96,54000.0,87.3705,87.387,87.2058,87.2717,54000.0
2007-05-24 14:40:00,105.97,106.12,105.95,106.02,113000.0,87.2799,87.4034,87.2634,87.3211,113000.0
2007-05-24 14:50:00,106.02,106.03,105.78,105.85,44100.0,87.3211,87.3293,87.1234,87.1811,44100.0
2007-05-24 15:00:00,105.92,106.07,105.86,105.99,42500.0,87.2387,87.3623,87.1893,87.2964,42500.0
2007-05-24 15:10:00,106.01,106.06,105.85,105.88,37600.0,87.3128,87.354,87.1811,87.2058,37600.0
2007-05-24 15:20:00,105.86,105.98,105.85,105.91,34800.0,87.1893,87.2881,87.1811,87.2305,34800.0
2007-05-24 15:30:00,105.9,105.95,105.71,105.72,33900.0,87.2222,87.2634,87.0658,87.074,33900.0
2007-05-24 15:40:00,105.74,106.0,105.74,106.0,257200.0,87.0905,87.3046,87.0905,87.3046,257200.0
2007-05-24 15:50:00,106.01,106.02,105.83,105.93,360500.0,87.3128,87.3211,87.1646,87.247,360500.0
2007-05-25 09:30:00,106.03,106.4,106.0,106.3,30100.0,87.3293,87.6341,87.3046,87.5517,30100.0
2007-05-25 09:40:00,106.26,106.88,106.25,106.67,59300.0,87.5187,88.0294,87.5105,87.8564,59300.0
2007-05-25 09:50:00,106.67,106.79,106.3,106.45,138400.0,87.8564,87.9553,87.5517,87.6752,138400.0
2007-05-25 10:00:00,106.41,106.5,106.29,106.5,581900.0,87.6423,87.7164,87.5435,87.7164,581900.0
2007-05-25 10:10:00,106.45,106.58,106.34,106.36,345500.0,87.6752,87.7823,87.5846,87.6011,345500.0
2007-05-25 10:20:00,106.35,106.39,106.22,106.33,144800.0,87.5929,87.6258,87.4858,87.5764,144800.0
2007-05-25 10:30:00,106.33,106.55,106.3,106.4,151700.0,87.5764,87.7576,87.5517,87.6341,151700.0
2007-05-25 10:40:00,106.4,106.44,106.25,106.4,63000.0,87.6341,87.667,87.5105,87.6341,63000.0
2007-05-25 10:50:00,106.36,106.41,106.34,106.37,24200.0,87.6011,87.6423,87.5846,87.6093,24200.0
2007-05-25 11:00:00,106.4,106.41,106.34,106.36,43900.0,87.6341,87.6423,87.5846,87.6011,43900.0
2007-05-25 11:10:00,106.37,106.44,106.35,106.38,36200.0,87.6093,87.667,87.5929,87.6176,36200.0
2007-05-25 11:20:00,106.37,106.41,106.35,106.38,27100.0,87.6093,87.6423,87.5929,87.6176,27100.0
2007-05-25 11:30:00,106.38,106.41,106.35,106.4,53300.0,87.6176,87.6423,87.5929,87.6341,53300.0
2007-05-25 11:40:00,106.4,106.4,106.27,106.31,136600.0,87.6341,87.6341,87.527,87.5599,136600.0
2007-05-25 11:50:00,106.33,106.4,106.3,106.37,21600.0,87.5764,87.6341,87.5517,87.6093,21600.0
2007-05-25 12:00:00,106.37,106.4,106.32,106.38,122000.0,87.6093,87.6341,87.5682,87.6176,122000.0
2007-05-25 12:10:00,106.37,106.38,106.24,106.29,45300.0,87.6093,87.6176,87.5023,87.5435,45300.0
2007-05-25 12:20:00,106.3,106.32,106.2,106.22,66200.0,87.5517,87.5682,87.4693,87.4858,66200.0
2007-05-25 12:30:00,106.26,106.28,106.21,106.22,32000.0,87.5187,87.5352,87.4776,87.4858,32000.0
2007-05-25 12:40:00,106.22,106.3,106.18,106.2,150500.0,87.4858,87.5517,87.4529,87.4693,150500.0
2007-05-25 12:50:00,106.2,106.21,106.15,106.16,25300.0,87.4693,87.4776,87.4281,87.4364,25300.0
2007-05-25 13:00:00,106.17,106.23,106.15,106.17,66900.0,87.4446,87.494,87.4281,87.4446,66900.0
2007-05-25 13:10:00,106.18,106.21,106.05,106.05,80600.0,87.4529,87.4776,87.3458,87.3458,80600.0
2007-05-25 13:20:00,106.05,106.12,106.0,106.07,16200.0,87.3458,87.4034,87.3046,87.3623,16200.0
2007-05-25 13:30:00,106.07,106.11,106.04,106.04,23700.0,87.3623,87.3952,87.3376,87.3376,23700.0
2007-05-25 13:40:00,106.05,106.07,105.96,105.99,18900.0,87.3458,87.3623,87.2717,87.2964,18900.0
2007-05-25 13:50:00,106.0,106.15,105.99,106.13,52100.0,87.3046,87.4281,87.2964,87.4117,52100.0
2007-05-25 14:00:00,106.14,106.29,106.01,106.05,74700.0,87.4199,87.5435,87.3128,87.3458,74700.0
2007-05-25 14:10:00,106.03,106.07,105.98,106.04,16000.0,87.3293,87.3623,87.2881,87.3376,16000.0
2007-05-25 14:20:00,106.05,106.06,106.0,106.05,41000.0,87.3458,87.354,87.3046,87.3458,41000.0
2007-05-25 14:30:00,106.05,106.11,106.03,106.07,82500.0,87.3458,87.3952,87.3293,87.3623,82500.0
2007-05-25 14:40:00,106.07,106.22,106.06,106.11,98600.0,87.3623,87.4858,87.354,87.3952,98600.0
2007-05-25 14:50:00,106.11,106.13,105.97,106.01,156300.0,87.3952,87.4117,87.2799,87.3128,156300.0
2007-05-25 15:00:00,106.03,106.09,106.02,106.03,98600.0,87.3293,87.3787,87.3211,87.3293,98600.0
2007-05-25 15:10:00,106.04,106.06,105.92,105.96,48100.0,87.3376,87.354,87.2387,87.2717,48100.0
2007-05-25 15:20:00,105.95,106.02,105.91,106.02,111600.0,87.2634,87.3211,87.2305,87.3211,111600.0
2007-05-25 15:30:00,106.02,106.05,105.9,105.94,30600.0,87.3211,87.3458,87.2222,87.2552,30600.0
2007-05-25 15:40:00,105.95,106.01,105.9,106.0,24800.0,87.2634,87.3128,87.2222,87.3046,24800.0
2007-05-25 15:50:00,106.0,106.13,105.95,105.95,60800.0,87.3046,87.4117,87.2634,87.2634,60800.0
2007-05-29 09:30:00,106.65,107.4,106.52,107.1,132300.0,87.84,88.4577,87.7329,88.2106,132300.0
2007-05-29 09:40:00,107.09,107.17,106.96,107.0,95900.0,88.2024,88.2683,88.0953,88.1282,95900.0
2007-05-29 09:50:00,107.07,107.15,106.91,106.99,39100.0,88.1859,88.2518,88.0541,88.12,39100.0
2007-05-29 10:00:00,106.99,107.03,106.87,107.0,95300.0,88.12,88.1529,88.0212,88.1282,95300.0
2007-05-29 10:10:00,107.01,107.01,106.86,106.98,48400.0,88.1365,88.1365,88.0129,88.1118,48400.0
2007-05-29 10:20:00,106.97,107.01,106.88,107.01,68100.0,88.1035,88.1365,88.0294,88.1365,68100.0
2007-05-29 10:30:00,107.01,107.04,106.97,106.99,124300.0,88.1365,88.1612,88.1035,88.12,124300.0
2007-05-29 10:40:00,107.0,107.01,106.92,106.98,82800.0,88.1282,88.1365,88.0623,88.1118,82800.0
2007-05-29 10:50:00,106.98,107.03,106.94,107.01,29800.0,88.1118,88.1529,88.0788,88.1365,29800.0
2007-05-29 11:00:00,107.01,107.02,106.93,106.96,58400.0,88.1365,88.1447,88.0706,88.0953,58400.0
2007-05-29 11:10:00,106.96,107.02,106.95,107.01,32700.0,88.0953,88.1447,88.0871,88.1365,32700.0
2007-05-29 11:20:00,107.01,107.02,106.97,106.99,95800.0,88.1365,88.1447,88.1035,88.12,95800.0
2007-05-29 11:30:00,106.98,107.01,106.91,106.97,32900.0,88.1118,88.1365,88.0541,88.1035,32900.0
2007-05-29 11:40:00,106.94,106.99,106.9,106.92,25400.0,88.0788,88.12,88.0459,88.0623,25400.0
2007-05-29 11:50:00,106.94,106.98,106.69,106.69,38800.0,88.0788,88.1118,87.8729,87.8729,38800.0
2007-05-29 12:00:00,106.71,106.87,106.58,106.85,28600.0,87.8894,88.0212,87.7823,88.0047,28600.0
2007-05-29 12:10:00,106.84,107.15,106.79,107.09,71200.0,87.9965,88.2518,87.9553,88.2024,71200.0
2007-05-29 12:20:00,107.1,107.24,107.06,107.23,42200.0,88.2106,88.3259,88.1777,88.3177,42200.0
2007-05-29 12:30:00,107.23,107.37,107.22,107.29,45700.0,88.3177,88.433,88.3094,88.3671,45700.0
2007-05-29 12:40:00,107.3,107.32,107.17,107.31,20100.0,88.3753,88.3918,88.2683,88.3836,20100.0
2007-05-29 12:50:00,107.32,107.44,107.3,107.4,33800.0,88.3918,88.4906,88.3753,88.4577,33800.0
2007-05-29 13:00:00,107.42,107.46,107.3,107.45,22300.0,88.4742,88.5071,88.3753,88.4989,22300.0
2007-05-29 13:10:00,107.45,107.5,107.4,107.47,33800.0,88.4989,88.54,88.4577,88.5153,33800.0
2007-05-29 13:20:00,107.47,107.5,107.25,107.46,82400.0,88.5153,88.54,88.3341,88.5071,82400.0
2007-05-29 13:30:00,107.49,107.7,107.45,107.53,66100.0,88.5318,88.7048,88.4989,88.5648,66100.0
2007-05-29 13:40:00,107.5,107.74,107.5,107.74,62000.0,88.54,88.7377,88.54,88.7377,62000.0
2007-05-29 13:50:00,107.73,108.1,107.71,108.1,112200.0,88.7295,89.0342,88.713,89.0342,112200.0
2007-05-29 14:00:00,108.1,108.12,107.86,108.05,80000.0,89.0342,89.0507,88.8366,88.993,80000.0
2007-05-29 14:10:00,108.05,108.05,107.86,107.99,54500.0,88.993,88.993,88.8366,88.9436,54500.0
2007-05-29 14:20:00,107.99,108.04,107.89,107.98,65900.0,88.9436,88.9848,88.8613,88.9354,65900.0
2007-05-29 14:30:00,107.98,108.04,107.85,107.95,59200.0,88.9354,88.9848,88.8283,88.9107,59200.0
2007-05-29 14:40:00,107.97,108.13,107.93,108.1,39600.0,88.9272,89.0589,88.8942,89.0342,39600.0
2007-05-29 14:50:00,108.11,108.22,108.08,108.17,42800.0,89.0425,89.1331,89.0178,89.0919,42800.0
2007-05-29 15:00:00,108.18,108.37,108.17,108.31,76800.0,89.1001,89.2566,89.0919,89.2072,76800.0
2007-05-29 15:10:00,108.3,108.49,108.29,108.36,86700.0,89.199,89.3554,89.1907,89.2484,86700.0
2007-05-29 15:20:00,108.36,108.45,108.21,108.4,73700.0,89.2484,89.3225,89.1248,89.2813,73700.0
2007-05-29 15:30:00,108.4,108.54,108.35,108.53,130300.0,89.2813,89.3966,89.2401,89.3884,130300.0
2007-05-29 15:40:00,108.53,109.0,108.51,108.84,224500.0,89.3884,89.7755,89.3719,89.6437,224500.0
2007-05-29 15:50:00,108.83,108.83,108.48,108.5,218700.0,89.6355,89.6355,89.3472,89.3637,218700.0
2007-05-30 09:30:00,108.4,108.4,107.67,107.85,89400.0,89.2813,89.2813,88.6801,88.8283,89400.0
2007-05-30 09:40:00,107.91,108.32,107.91,108.26,31600.0,88.8777,89.2154,88.8777,89.166,31600.0
2007-05-30 09:50:00,108.2,108.5,108.19,108.37,48100.0,89.1166,89.3637,89.1084,89.2566,48100.0
2007-05-30 10:00:00,108.41,108.44,108.0,108.25,32500.0,89.2895,89.3143,88.9519,89.1578,32500.0
2007-05-30 10:10:00,108.25,108.38,108.14,108.16,52600.0,89.1578,89.2648,89.0672,89.0836,52600.0
2007-05-30 10:20:00,108.12,108.24,108.03,108.21,54900.0,89.0507,89.1495,88.9766,89.1248,54900.0
2007-05-30 10:30:00,108.15,108.42,108.1,108.34,47600.0,89.0754,89.2978,89.0342,89.2319,47600.0
2007-05-30 10:40:00,108.33,108.33,108.18,108.25,67700.0,89.2237,89.2237,89.1001,89.1578,67700.0
2007-05-30 10:50:00,108.25,108.28,108.08,108.17,33100.0,89.1578,89.1825,89.0178,89.0919,33100.0
2007-05-30 11:00:00,108.14,108.24,108.08,108.08,34100.0,89.0672,89.1495,89.0178,89.0178,34100.0
2007-05-30 11:10:00,108.09,108.09,107.93,107.98,24100.0,89.026,89.026,88.8942,88.9354,24100.0
2007-05-30 11:20:00,107.99,108.06,107.95,107.98,81100.0,88.9436,89.0013,88.9107,88.9354,81100.0
2007-05-30 11:30:00,107.99,108.01,107.86,108.0,18200.0,88.9436,88.9601,88.8366,88.9519,18200.0
2007-05-30 11:40:00,107.99,108.01,107.84,107.87,22500.0,88.9436,88.9601,88.8201,88.8448,22500.0
2007-05-30 11:50:00,107.86,107.9,107.76,107.77,40200.0,88.8366,88.8695,88.7542,88.7624,40200.0
2007-05-30 12:00:00,107.77,107.79,107.62,107.68,45500.0,88.7624,88.7789,88.6389,88.6883,45500.0
2007-05-30 12:10:00,107.69,107.74,107.6,107.65,36500.0,88.6965,88.7377,88.6224,88.6636,36500.0
2007-05-30 12:20:00,107.65,107.81,107.64,107.81,95900.0,88.6636,88.7954,88.6554,88.7954,95900.0
2007-05-30 12:30:00,107.8,107.94,107.73,107.76,67900.0,88.7871,88.9024,88.7295,88.7542,67900.0
2007-05-30 12:40:00,107.75,107.78,107.75,107.76,60600.0,88.746,88.7707,88.746,88.7542,60600.0
2007-05-30 12:50:00,107.76,107.76,107.71,107.75,39600.0,88.7542,88.7542,88.713,88.746,39600.0
2007-05-30 13:00:00,107.75,107.85,107.65,107.77,57200.0,88.746,88.8283,88.6636,88.7624,57200.0
2007-05-30 13:10:00,107.77,107.82,107.75,107.82,23700.0,88.7624,88.8036,88.746,88.8036,23700.0
2007-05-30 13:20:00,107.79,107.81,107.75,107.79,27100.0,88.7789,88.7954,88.746,88.7789,27100.0
2007-05-30 13:30:00,107.79,107.88,107.71,107.72,28400.0,88.7789,88.853,88.713,88.7212,28400.0
2007-05-30 13:40:00,107.7,107.97,107.69,107.96,30300.0,88.7048,88.9272,88.6965,88.9189,30300.0
2007-05-30 13:50:00,107.97,108.04,107.9,107.96,30700.0,88.9272,88.9848,88.8695,88.9189,30700.0
2007-05-30 14:00:00,107.95,108.37,107.72,108.19,122800.0,88.9107,89.2566,88.7212,89.1084,122800.0
2007-05-30 14:10:00,108.19,108.47,108.15,108.31,42800.0,89.1084,89.339,89.0754,89.2072,42800.0
2007-05-30 14:20:00,108.27,108.46,108.06,108.44,42900.0,89.1742,89.3307,89.0013,89.3143,42900.0
2007-05-30 14:30:00,108.46,108.55,108.3,108.34,42900.0,89.3307,89.4049,89.199,89.2319,42900.0
2007-05-30 14:40:00,108.35,108.66,108.35,108.54,54800.0,89.2401,89.4955,89.2401,89.3966,54800.0
2007-05-30 14:50:00,108.5,108.7,108.47,108.67,32300.0,89.3637,89.5284,89.339,89.5037,32300.0
2007-05-30 15:00:00,108.68,108.74,108.46,108.48,38300.0,89.5119,89.5613,89.3307,89.3472,38300.0
2007-05-30 15:10:00,108.49,108.61,108.46,108.56,38900.0,89.3554,89.4543,89.3307,89.4131,38900.0
2007-05-30 15:20:00,108.55,108.61,108.53,108.56,40300.0,89.4049,89.4543,89.3884,89.4131,40300.0
2007-05-30 15:30:00,108.57,108.87,108.54,108.59,76500.0,89.4213,89.6684,89.3966,89.4378,76500.0
2007-05-30 15:40:00,108.63,108.74,108.53,108.53,86000.0,89.4707,89.5613,89.3884,89.3884,86000.0
2007-05-30 15:50:00,108.54,108.79,108.5,108.73,84500.0,89.3966,89.6025,89.3637,89.5531,84500.0
2007-05-31 09:30:00,108.92,109.33,108.65,109.04,55900.0,89.7096,90.0473,89.4872,89.8084,55900.0
2007-05-31 09:40:00,109.04,109.49,108.65,109.41,67600.0,89.8084,90.1791,89.4872,90.1132,67600.0
2007-05-31 09:50:00,109.4,110.0,109.4,109.98,95300.0,90.1049,90.5991,90.1049,90.5826,95300.0
2007-05-31 10:00:00,109.99,110.0,109.6,109.6,43100.0,90.5909,90.5991,90.2697,90.2697,43100.0
2007-05-31 10:10:00,109.6,109.72,109.42,109.61,49900.0,90.2697,90.3685,90.1214,90.2779,49900.0
2007-05-31 10:20:00,109.61,109.78,109.52,109.58,67400.0,90.2779,90.4179,90.2038,90.2532,67400.0
2007-05-31 10:30:00,109.51,109.64,109.44,109.57,32700.0,90.1955,90.3026,90.1379,90.245,32700.0
2007-05-31 10:40:00,109.57,109.57,109.41,109.45,21400.0,90.245,90.245,90.1132,90.1461,21400.0
2007-05-31 10:50:00,109.45,109.59,109.41,109.58,27700.0,90.1461,90.2614,90.1132,90.2532,27700.0
2007-05-31 11:00:00,109.57,109.81,109.54,109.75,41600.0,90.245,90.4426,90.2202,90.3932,41600.0
2007-05-31 11:10:00,109.78,109.94,109.75,109.81,43100.0,90.4179,90.5497,90.3932,90.4426,43100.0
2007-05-31 11:20:00,109.81,109.95,109.6,109.61,77300.0,90.4426,90.5579,90.2697,90.2779,77300.0
2007-05-31 11:30:00,109.61,109.8,109.61,109.8,60000.0,90.2779,90.4344,90.2779,90.4344,60000.0
2007-05-31 11:40:00,109.78,109.78,109.58,109.58,27800.0,90.4179,90.4179,90.2532,90.2532,27800.0
2007-05-31 11:50:00,109.57,109.8,109.54,109.8,47800.0,90.245,90.4344,90.2202,90.4344,47800.0
2007-05-31 12:00:00,109.79,110.0,109.79,109.98,26200.0,90.4262,90.5991,90.4262,90.5826,26200.0
2007-05-31 12:10:00,109.99,110.36,109.98,110.33,68300.0,90.5909,90.8956,90.5826,90.8709,68300.0
2007-05-31 12:20:00,110.31,110.39,110.25,110.35,38800.0,90.8544,90.9203,90.805,90.8874,38800.0
2007-05-31 12:30:00,110.34,110.42,110.32,110.38,50600.0,90.8792,90.945,90.8627,90.9121,50600.0
2007-05-31 12:40:00,110.38,110.51,110.35,110.44,55500.0,90.9121,91.0192,90.8874,90.9615,55500.0
2007-05-31 12:50:00,110.44,110.47,110.38,110.4,29500.0,90.9615,90.9862,90.9121,90.9286,29500.0
2007-05-31 13:00:00,110.39,110.4,110.02,110.06,49600.0,90.9203,90.9286,90.6156,90.6485,49600.0
2007-05-31 13:10:00,110.07,110.08,109.92,109.95,38600.0,90.6568,90.665,90.5332,90.5579,38600.0
2007-05-31 13:20:00,109.97,110.09,109.92,110.08,73300.0,90.5744,90.6732,90.5332,90.665,73300.0
2007-05-31 13:30:00,110.08,110.17,110.06,110.13,36000.0,90.665,90.7391,90.6485,90.7062,36000.0
2007-05-31 13:40:00,110.13,110.22,110.03,110.19,37700.0,90.7062,90.7803,90.6238,90.7556,37700.0
2007-05-31 13:50:00,110.19,110.78,110.19,110.62,125600.0,90.7556,91.2415,90.7556,91.1098,125600.0
2007-05-31 14:00:00,110.63,110.88,110.56,110.87,66000.0,91.118,91.3239,91.0604,91.3157,66000.0
2007-05-31 14:10:00,110.87,110.91,110.66,110.68,56900.0,91.3157,91.3486,91.1427,91.1592,56900.0
2007-05-31 14:20:00,110.68,110.83,110.68,110.8,70300.0,91.1592,91.2827,91.1592,91.258,70300.0
2007-05-31 14:30:00,110.8,110.93,110.8,110.88,76200.0,91.258,91.3651,91.258,91.3239,76200.0
2007-05-31 14:40:00,110.88,111.16,110.88,111.03,176000.0,91.3239,91.5545,91.3239,91.4475,176000.0
2007-05-31 14:50:00,111.0,111.38,111.0,111.31,131800.0,91.4227,91.7357,91.4227,91.6781,131800.0
2007-05-31 15:00:00,111.31,111.43,111.19,111.22,122500.0,91.6781,91.7769,91.5792,91.6039,122500.0
2007-05-31 15:10:00,111.2,111.45,111.2,111.32,91900.0,91.5875,91.7934,91.5875,91.6863,91900.0
2007-05-31 15:20:00,111.32,111.37,111.28,111.28,105700.0,91.6863,91.7275,91.6534,91.6534,105700.0
2007-05-31 15:30:00,111.27,111.27,111.07,111.26,128800.0,91.6451,91.6451,91.4804,91.6369,128800.0
2007-05-31 15:40:00,111.25,111.4,111.25,111.36,150500.0,91.6287,91.7522,91.6287,91.7193,150500.0
2007-05-31 15:50:00,111.36,111.67,111.34,111.53,329000.0,91.7193,91.9746,91.7028,91.8593,329000.0
2007-06-01 09:30:00,112.0,112.79,111.75,112.7,199700.0,92.2464,92.897,92.0405,92.8229,199700.0
2007-06-01 09:40:00,112.7,113.28,112.6,112.66,220000.0,92.8229,93.3006,92.7406,92.79,220000.0
2007-06-01 09:50:00,112.66,112.66,112.17,112.33,152800.0,92.79,92.79,92.3864,92.5182,152800.0
2007-06-01 10:00:00,112.35,112.38,111.8,111.8,115700.0,92.5346,92.5594,92.0816,92.0816,115700.0
2007-06-01 10:10:00,111.79,111.8,111.26,111.51,107300.0,92.0734,92.0816,91.6369,91.8428,107300.0
2007-06-01 10:20:00,111.52,111.6,110.95,110.95,133900.0,91.851,91.9169,91.3816,91.3816,133900.0
2007-06-01 10:30:00,110.97,111.14,110.86,111.0,95100.0,91.398,91.5381,91.3074,91.4227,95100.0
2007-06-01 10:40:00,110.97,111.0,110.9,110.94,48600.0,91.398,91.4227,91.3404,91.3733,48600.0
2007-06-01 10:50:00,110.95,110.95,110.53,110.67,60800.0,91.3816,91.3816,91.0356,91.1509,60800.0
2007-06-01 11:00:00,110.67,111.0,110.61,110.94,54000.0,91.1509,91.4227,91.1015,91.3733,54000.0
2007-06-01 11:10:00,110.94,110.95,110.69,110.91,33300.0,91.3733,91.3816,91.1674,91.3486,33300.0
2007-06-01 11:20:00,110.86,110.93,110.77,110.83,35500.0,91.3074,91.3651,91.2333,91.2827,35500.0
2007-06-01 11:30:00,110.83,110.89,110.77,110.86,44400.0,91.2827,91.3321,91.2333,91.3074,44400.0
2007-06-01 11:40:00,110.84,111.21,110.84,111.17,74900.0,91.291,91.5957,91.291,91.5628,74900.0
2007-06-01 11:50:00,111.18,111.18,111.05,111.05,50300.0,91.571,91.571,91.4639,91.4639,50300.0
2007-06-01 12:00:00,111.04,111.06,110.88,110.94,27600.0,91.4557,91.4722,91.3239,91.3733,27600.0
2007-06-01 12:10:00,110.92,111.02,110.9,110.93,24100.0,91.3569,91.4392,91.3404,91.3651,24100.0
2007-06-01 12:20:00,110.94,110.98,110.52,110.61,42900.0,91.3733,91.4063,91.0274,91.1015,42900.0
2007-06-01 12:30:00,110.61,110.67,110.56,110.6,41200.0,91.1015,91.1509,91.0604,91.0933,41200.0
2007-06-01 12:40:00,110.6,110.6,110.33,110.34,40300.0,91.0933,91.0933,90.8709,90.8792,40300.0
2007-06-01 12:50:00,110.34,110.55,110.34,110.52,31900.0,90.8792,91.0521,90.8792,91.0274,31900.0
2007-06-01 13:00:00,110.54,110.72,110.49,110.68,29800.0,91.0439,91.1921,91.0027,91.1592,29800.0
2007-06-01 13:10:00,110.71,111.03,110.67,111.0,34300.0,91.1839,91.4475,91.1509,91.4227,34300.0
2007-06-01 13:20:00,110.99,111.1,110.81,111.1,27100.0,91.4145,91.5051,91.2663,91.5051,27100.0
2007-06-01 13:30:00,111.07,111.19,111.07,111.11,26800.0,91.4804,91.5792,91.4804,91.5133,26800.0
2007-06-01 13:40:00,111.11,111.11,110.94,110.97,24700.0,91.5133,91.5133,91.3733,91.398,24700.0
2007-06-01 13:50:00,110.97,110.99,110.61,110.8,41400.0,91.398,91.4145,91.1015,91.258,41400.0
2007-06-01 14:00:00,110.8,110.9,110.75,110.81,32300.0,91.258,91.3404,91.2168,91.2663,32300.0
2007-06-01 14:10:00,110.82,110.89,110.77,110.89,22000.0,91.2745,91.3321,91.2333,91.3321,22000.0
2007-06-01 14:20:00,110.87,111.01,110.76,110.96,48000.0,91.3157,91.431,91.2251,91.3898,48000.0
2007-06-01 14:30:00,110.94,111.12,110.8,111.12,47000.0,91.3733,91.5216,91.258,91.5216,47000.0
2007-06-01 14:40:00,111.1,111.16,111.05,111.1,69100.0,91.5051,91.5545,91.4639,91.5051,69100.0
2007-06-01 14:50:00,111.12,111.22,111.1,111.17,97900.0,91.5216,91.6039,91.5051,91.5628,97900.0
2007-06-01 15:00:00,111.17,111.21,111.09,111.21,100000.0,91.5628,91.5957,91.4969,91.5957,100000.0
2007-06-01 15:10:00,111.2,111.21,111.14,111.14,40600.0,91.5875,91.5957,91.5381,91.5381,40600.0
2007-06-01 15:20:00,111.14,111.18,111.1,111.12,38900.0,91.5381,91.571,91.5051,91.5216,38900.0
2007-06-01 15:30:00,111.1,111.12,110.99,111.11,58200.0,91.5051,91.5216,91.4145,91.5133,58200.0
2007-06-01 15:40:00,111.1,111.32,111.09,111.22,84900.0,91.5051,91.6863,91.4969,91.6039,84900.0
2007-06-01 15:50:00,111.21,111.39,111.19,111.34,105100.0,91.5957,91.744,91.5792,91.7028,105100.0
2007-06-04 09:30:00,111.48,111.85,111.03,111.07,78900.0,91.8181,92.1228,91.4475,91.4804,78900.0
2007-06-04 09:40:00,111.08,111.27,111.0,111.0,42100.0,91.4886,91.6451,91.4227,91.4227,42100.0
2007-06-04 09:50:00,111.01,111.36,110.9,110.98,37800.0,91.431,91.7193,91.3404,91.4063,37800.0
2007-06-04 10:00:00,111.02,111.14,110.79,111.07,34000.0,91.4392,91.5381,91.2498,91.4804,34000.0
2007-06-04 10:10:00,111.06,111.13,110.85,110.86,31800.0,91.4722,91.5298,91.2992,91.3074,31800.0
2007-06-04 10:20:00,110.81,110.95,110.76,110.9,36900.0,91.2663,91.3816,91.2251,91.3404,36900.0
2007-06-04 10:30:00,110.92,110.94,110.79,110.85,16000.0,91.3569,91.3733,91.2498,91.2992,16000.0
2007-06-04 10:40:00,110.84,111.0,110.81,110.81,29300.0,91.291,91.4227,91.2663,91.2663,29300.0
2007-06-04 10:50:00,110.75,110.99,110.74,110.88,15400.0,91.2168,91.4145,91.2086,91.3239,15400.0
2007-06-04 11:00:00,110.87,110.88,110.62,110.81,23600.0,91.3157,91.3239,91.1098,91.2663,23600.0
2007-06-04 11:10:00,110.81,110.91,110.76,110.9,24500.0,91.2663,91.3486,91.2251,91.3404,24500.0
2007-06-04 11:20:00,110.9,111.21,110.88,111.19,35000.0,91.3404,91.5957,91.3239,91.5792,35000.0
2007-06-04 11:30:00,111.17,111.22,111.12,111.21,21500.0,91.5628,91.6039,91.5216,91.5957,21500.0
2007-06-04 11:40:00,111.22,111.25,111.1,111.14,23700.0,91.6039,91.6287,91.5051,91.5381,23700.0
2007-06-04 11:50:00,111.15,111.15,110.92,110.95,13000.0,91.5463,91.5463,91.3569,91.3816,13000.0
2007-06-04 12:00:00,110.95,110.97,110.83,110.89,19400.0,91.3816,91.398,91.2827,91.3321,19400.0
2007-06-04 12:10:00,110.89,110.9,110.74,110.82,17200.0,91.3321,91.3404,91.2086,91.2745,17200.0
2007-06-04 12:20:00,110.79,111.12,110.79,111.06,23100.0,91.2498,91.5216,91.2498,91.4722,23100.0
2007-06-04 12:30:00,111.05,111.05,110.96,111.01,13600.0,91.4639,91.4639,91.3898,91.431,13600.0
2007-06-04 12:40:00,111.03,111.04,110.72,110.72,16700.0,91.4475,91.4557,91.1921,91.1921,16700.0
2007-06-04 12:50:00,110.73,110.82,110.72,110.78,12400.0,91.2004,91.2745,91.1921,91.2415,12400.0
2007-06-04 13:00:00,110.77,110.78,110.68,110.73,14100.0,91.2333,91.2415,91.1592,91.2004,14100.0
2007-06-04 13:10:00,110.73,110.74,110.66,110.66,12200.0,91.2004,91.2086,91.1427,91.1427,12200.0
2007-06-04 13:20:00,110.65,110.65,110.5,110.57,18300.0,91.1345,91.1345,91.0109,91.0686,18300.0
2007-06-04 13:30:00,110.56,110.61,110.48,110.57,20300.0,91.0604,91.1015,90.9945,91.0686,20300.0
2007-06-04 13:40:00,110.57,110.63,110.54,110.54,8400.0,91.0686,91.118,91.0439,91.0439,8400.0
2007-06-04 13:50:00,110.56,110.7,110.56,110.61,10100.0,91.0604,91.1757,91.0604,91.1015,10100.0
2007-06-04 14:00:00,110.65,110.71,110.57,110.68,20900.0,91.1345,91.1839,91.0686,91.1592,20900.0
2007-06-04 14:10:00,110.69,110.72,110.58,110.61,18300.0,91.1674,91.1921,91.0768,91.1015,18300.0
2007-06-04 14:20:00,110.6,110.71,110.59,110.68,34600.0,91.0933,91.1839,91.0851,91.1592,34600.0
2007-06-04 14:30:00,110.68,110.86,110.48,110.86,41300.0,91.1592,91.3074,90.9945,91.3074,41300.0
2007-06-04 14:40:00,110.86,110.95,110.75,110.77,25700.0,91.3074,91.3816,91.2168,91.2333,25700.0
2007-06-04 14:50:00,110.73,110.91,110.7,110.77,29800.0,91.2004,91.3486,91.1757,91.2333,29800.0
2007-06-04 15:00:00,110.78,111.0,110.74,110.99,51900.0,91.2415,91.4227,91.2086,91.4145,51900.0
2007-06-04 15:10:00,110.94,110.95,110.78,110.78,29800.0,91.3733,91.3816,91.2415,91.2415,29800.0
2007-06-04 15:20:00,110.78,111.08,110.74,111.01,42700.0,91.2415,91.4886,91.2086,91.431,42700.0
2007-06-04 15:30:00,111.0,111.1,110.9,111.01,35600.0,91.4227,91.5051,91.3404,91.431,35600.0
2007-06-04 15:40:00,111.02,111.05,110.95,111.05,56500.0,91.4392,91.4639,91.3816,91.4639,56500.0
2007-06-04 15:50:00,111.04,111.05,110.82,110.84,122600.0,91.4557,91.4639,91.2745,91.291,122600.0
2007-06-05 09:30:00,110.2,110.3,110.0,110.2,126500.0,90.7638,90.8462,90.5991,90.7638,126500.0
2007-06-05 09:40:00,110.21,110.55,110.2,110.47,45700.0,90.7721,91.0521,90.7638,90.9862,45700.0
2007-06-05 09:50:00,110.46,110.62,110.35,110.37,32600.0,90.978,91.1098,90.8874,90.9039,32600.0
2007-06-05 10:00:00,110.39,110.59,110.3,110.54,33200.0,90.9203,91.0851,90.8462,91.0439,33200.0
2007-06-05 10:10:00,110.55,110.99,110.46,110.61,43800.0,91.0521,91.4145,90.978,91.1015,43800.0
2007-06-05 10:20:00,110.56,110.69,110.3,110.68,41500.0,91.0604,91.1674,90.8462,91.1592,41500.0
2007-06-05 10:30:00,110.72,111.09,110.69,111.09,27800.0,91.1921,91.4969,91.1674,91.4969,27800.0
2007-06-05 10:40:00,111.08,111.24,110.93,111.08,75100.0,91.4886,91.6204,91.3651,91.4886,75100.0
2007-06-05 10:50:00,111.07,111.5,111.07,111.43,60900.0,91.4804,91.8346,91.4804,91.7769,60900.0
2007-06-05 11:00:00,111.43,111.62,111.32,111.49,36100.0,91.7769,91.9334,91.6863,91.8263,36100.0
2007-06-05 11:10:00,111.54,111.67,111.05,111.05,45800.0,91.8675,91.9746,91.4639,91.4639,45800.0
2007-06-05 11:20:00,111.04,111.11,110.8,110.82,28200.0,91.4557,91.5133,91.258,91.2745,28200.0
2007-06-05 11:30:00,110.83,110.89,110.69,110.73,29900.0,91.2827,91.3321,91.1674,91.2004,29900.0
2007-06-05 11:40:00,110.75,110.75,110.42,110.66,32400.0,91.2168,91.2168,90.945,91.1427,32400.0
2007-06-05 11:50:00,110.64,110.64,110.45,110.47,14300.0,91.1262,91.1262,90.9698,90.9862,14300.0
2007-06-05 12:00:00,110.47,110.5,110.3,110.34,18600.0,90.9862,91.0109,90.8462,90.8792,18600.0
2007-06-05 12:10:00,110.34,110.48,110.3,110.43,37100.0,90.8792,90.9945,90.8462,90.9533,37100.0
2007-06-05 12:20:00,110.42,110.6,110.4,110.52,27300.0,90.945,91.0933,90.9286,91.0274,27300.0
2007-06-05 12:30:00,110.51,110.85,110.51,110.81,15700.0,91.0192,91.2992,91.0192,91.2663,15700.0
2007-06-05 12:40:00,110.81,110.84,110.75,110.79,14900.0,91.2663,91.291,91.2168,91.2498,14900.0
2007-06-05 12:50:00,110.79,110.88,110.79,110.88,10300.0,91.2498,91.3239,91.2498,91.3239,10300.0
2007-06-05 13:00:00,110.87,110.87,110.74,110.76,8700.0,91.3157,91.3157,91.2086,91.2251,8700.0
2007-06-05 13:10:00,110.76,110.86,110.7,110.7,11000.0,91.2251,91.3074,91.1757,91.1757,11000.0
2007-06-05 13:20:00,110.7,110.72,110.34,110.35,18100.0,91.1757,91.1921,90.8792,90.8874,18100.0
2007-06-05 13:30:00,110.35,110.55,110.32,110.52,16300.0,90.8874,91.0521,90.8627,91.0274,16300.0
2007-06-05 13:40:00,110.52,110.52,110.34,110.5,18500.0,91.0274,91.0274,90.8792,91.0109,18500.0
2007-06-05 13:50:00,110.5,110.62,110.5,110.56,18700.0,91.0109,91.1098,91.0109,91.0604,18700.0
2007-06-05 14:00:00,110.58,110.65,110.54,110.54,13400.0,91.0768,91.1345,91.0439,91.0439,13400.0
2007-06-05 14:10:00,110.55,110.63,110.54,110.63,10600.0,91.0521,91.118,91.0439,91.118,10600.0
2007-06-05 14:20:00,110.63,110.71,110.51,110.52,39000.0,91.118,91.1839,91.0192,91.0274,39000.0
2007-06-05 14:30:00,110.54,110.54,110.3,110.38,27100.0,91.0439,91.0439,90.8462,90.9121,27100.0
2007-06-05 14:40:00,110.37,110.56,110.3,110.54,31200.0,90.9039,91.0604,90.8462,91.0439,31200.0
2007-06-05 14:50:00,110.54,110.61,110.46,110.48,17300.0,91.0439,91.1015,90.978,90.9945,17300.0
2007-06-05 15:00:00,110.48,110.63,110.46,110.58,18500.0,90.9945,91.118,90.978,91.0768,18500.0
2007-06-05 15:10:00,110.59,110.73,110.57,110.62,23100.0,91.0851,91.2004,91.0686,91.1098,23100.0
2007-06-05 15:20:00,110.6,110.63,110.51,110.61,19700.0,91.0933,91.118,91.0192,91.1015,19700.0
2007-06-05 15:30:00,110.61,110.69,110.55,110.67,19200.0,91.1015,91.1674,91.0521,91.1509,19200.0
2007-06-05 15:40:00,110.68,110.76,110.62,110.76,25000.0,91.1592,91.2251,91.1098,91.2251,25000.0
2007-06-05 15:50:00,110.76,110.78,110.52,110.53,68000.0,91.2251,91.2415,91.0274,91.0356,68000.0
2007-06-06 09:30:00,109.98,110.0,109.06,109.15,101100.0,90.5826,90.5991,89.8249,89.899,101100.0
2007-06-06 09:40:00,109.14,109.66,109.11,109.42,44200.0,89.8908,90.3191,89.8661,90.1214,44200.0
2007-06-06 09:50:00,109.44,109.52,109.14,109.18,28400.0,90.1379,90.2038,89.8908,89.9237,28400.0
2007-06-06 10:00:00,109.13,109.42,109.1,109.37,33600.0,89.8826,90.1214,89.8579,90.0802,33600.0
2007-06-06 10:10:00,109.38,109.65,109.29,109.6,53000.0,90.0885,90.3108,90.0143,90.2697,53000.0
2007-06-06 10:20:00,109.58,109.58,109.44,109.53,30900.0,90.2532,90.2532,90.1379,90.212,30900.0
2007-06-06 10:30:00,109.53,109.63,109.34,109.44,36800.0,90.212,90.2944,90.0555,90.1379,36800.0
2007-06-06 10:40:00,109.44,109.58,109.4,109.43,17800.0,90.1379,90.2532,90.1049,90.1297,17800.0
2007-06-06 10:50:00,109.44,109.46,109.2,109.3,41400.0,90.1379,90.1544,89.9402,90.0226,41400.0
2007-06-06 11:00:00,109.25,109.46,109.2,109.41,50200.0,89.9814,90.1544,89.9402,90.1132,50200.0
2007-06-06 11:10:00,109.41,109.61,109.4,109.59,20100.0,90.1132,90.2779,90.1049,90.2614,20100.0
2007-06-06 11:20:00,109.6,109.6,109.32,109.32,11700.0,90.2697,90.2697,90.0391,90.0391,11700.0
2007-06-06 11:30:00,109.32,109.33,109.04,109.04,22700.0,90.0391,90.0473,89.8084,89.8084,22700.0
2007-06-06 11:40:00,109.04,109.13,108.8,108.8,31100.0,89.8084,89.8826,89.6108,89.6108,31100.0
2007-06-06 11:50:00,108.79,108.93,108.75,108.93,22000.0,89.6025,89.7178,89.5696,89.7178,22000.0
2007-06-06 12:00:00,108.91,109.06,108.9,108.96,15900.0,89.7014,89.8249,89.6931,89.7425,15900.0
2007-06-06 12:10:00,108.97,108.97,108.81,108.95,23500.0,89.7508,89.7508,89.619,89.7343,23500.0
2007-06-06 12:20:00,108.95,109.05,108.82,108.86,20300.0,89.7343,89.8167,89.6272,89.6602,20300.0
2007-06-06 12:30:00,108.82,108.87,108.65,108.68,31700.0,89.6272,89.6684,89.4872,89.5119,31700.0
2007-06-06 12:40:00,108.68,108.72,108.64,108.67,22200.0,89.5119,89.5449,89.479,89.5037,22200.0
2007-06-06 12:50:00,108.68,108.75,108.63,108.65,20600.0,89.5119,89.5696,89.4707,89.4872,20600.0
2007-06-06 13:00:00,108.66,108.76,108.6,108.61,55500.0,89.4955,89.5778,89.446,89.4543,55500.0
2007-06-06 13:10:00,108.61,108.64,108.51,108.6,41700.0,89.4543,89.479,89.3719,89.446,41700.0
2007-06-06 13:20:00,108.6,108.65,108.55,108.61,16100.0,89.446,89.4872,89.4049,89.4543,16100.0
2007-06-06 13:30:00,108.62,108.81,108.6,108.74,14600.0,89.4625,89.619,89.446,89.5613,14600.0
2007-06-06 13:40:00,108.74,108.87,108.74,108.84,12200.0,89.5613,89.6684,89.5613,89.6437,12200.0
2007-06-06 13:50:00,108.84,108.92,108.73,108.89,32500.0,89.6437,89.7096,89.5531,89.6849,32500.0
2007-06-06 14:00:00,108.9,108.99,108.76,108.78,34600.0,89.6931,89.7673,89.5778,89.5943,34600.0
2007-06-06 14:10:00,108.78,108.82,108.65,108.72,39000.0,89.5943,89.6272,89.4872,89.5449,39000.0
2007-06-06 14:20:00,108.7,109.05,108.62,108.99,27200.0,89.5284,89.8167,89.4625,89.7673,27200.0
2007-06-06 14:30:00,108.96,109.07,108.85,108.9,13400.0,89.7425,89.8331,89.6519,89.6931,13400.0
2007-06-06 14:40:00,108.9,109.08,108.85,109.0,29000.0,89.6931,89.8414,89.6519,89.7755,29000.0
2007-06-06 14:50:00,109.0,109.05,108.93,109.05,12700.0,89.7755,89.8167,89.7178,89.8167,12700.0
2007-06-06 15:00:00,109.05,109.18,108.93,109.18,24000.0,89.8167,89.9237,89.7178,89.9237,24000.0
2007-06-06 15:10:00,109.18,109.38,109.1,109.38,26400.0,89.9237,90.0885,89.8579,90.0885,26400.0
2007-06-06 15:20:00,109.38,109.61,109.31,109.32,50100.0,90.0885,90.2779,90.0308,90.0391,50100.0
2007-06-06 15:30:00,109.32,109.48,109.22,109.47,33500.0,90.0391,90.1708,89.9567,90.1626,33500.0
2007-06-06 15:40:00,109.48,109.48,109.28,109.3,75700.0,90.1708,90.1708,90.0061,90.0226,75700.0
2007-06-06 15:50:00,109.3,109.31,109.18,109.2,65200.0,90.0226,90.0308,89.9237,89.9402,65200.0
2007-06-07 09:30:00,108.88,109.24,108.88,109.17,44800.0,89.7602,90.0569,89.7602,89.9992,44800.0
2007-06-07 09:40:00,109.14,109.77,108.99,109.68,53900.0,89.9745,90.4939,89.8508,90.4197,53900.0
2007-06-07 09:50:00,109.66,109.83,109.45,109.57,47800.0,90.4032,90.5433,90.2301,90.329,47800.0
2007-06-07 10:00:00,109.56,109.72,109.1,109.1,50700.0,90.3207,90.4526,89.9415,89.9415,50700.0
2007-06-07 10:10:00,109.11,109.18,108.65,108.65,79500.0,89.9498,90.0075,89.5705,89.5705,79500.0
2007-06-07 10:20:00,108.66,108.83,108.53,108.53,63400.0,89.5788,89.7189,89.4716,89.4716,63400.0
2007-06-07 10:30:00,108.57,108.82,108.43,108.44,38100.0,89.5046,89.7107,89.3892,89.3974,38100.0
2007-06-07 10:40:00,108.43,108.63,108.3,108.48,32700.0,89.3892,89.5541,89.282,89.4304,32700.0
2007-06-07 10:50:00,108.44,108.51,108.31,108.38,42500.0,89.3974,89.4551,89.2902,89.348,42500.0
2007-06-07 11:00:00,108.39,108.4,108.14,108.14,39100.0,89.3562,89.3644,89.1501,89.1501,39100.0
2007-06-07 11:10:00,108.14,108.22,108.07,108.19,43000.0,89.1501,89.2161,89.0924,89.1913,43000.0
2007-06-07 11:20:00,108.15,108.55,108.14,108.5,31900.0,89.1583,89.4881,89.1501,89.4469,31900.0
2007-06-07 11:30:00,108.5,108.97,108.5,108.88,30300.0,89.4469,89.8343,89.4469,89.7602,30300.0
2007-06-07 11:40:00,108.9,109.15,108.9,109.12,28700.0,89.7766,89.9827,89.7766,89.958,28700.0
2007-06-07 11:50:00,109.1,109.28,109.04,109.22,61700.0,89.9415,90.0899,89.8921,90.0404,61700.0
2007-06-07 12:00:00,109.19,109.3,109.08,109.2,39500.0,90.0157,90.1064,89.925,90.024,39500.0
2007-06-07 12:10:00,109.2,109.66,109.2,109.59,54300.0,90.024,90.4032,90.024,90.3455,54300.0
2007-06-07 12:20:00,109.61,109.73,109.61,109.73,32500.0,90.362,90.4609,90.362,90.4609,32500.0
2007-06-07 12:30:00,109.73,109.75,109.25,109.26,41400.0,90.4609,90.4774,90.0652,90.0734,41400.0
2007-06-07 12:40:00,109.25,109.33,109.18,109.18,56200.0,90.0652,90.1311,90.0075,90.0075,56200.0
2007-06-07 12:50:00,109.16,109.17,109.0,109.01,42900.0,89.991,89.9992,89.8591,89.8673,42900.0
2007-06-07 13:00:00,109.0,109.01,108.77,108.77,45300.0,89.8591,89.8673,89.6695,89.6695,45300.0
2007-06-07 13:10:00,108.77,108.77,108.07,108.1,98800.0,89.6695,89.6695,89.0924,89.1171,98800.0
2007-06-07 13:20:00,108.08,108.15,108.03,108.05,67300.0,89.1006,89.1583,89.0594,89.0759,67300.0
2007-06-07 13:30:00,108.08,108.09,107.94,107.95,60300.0,89.1006,89.1089,88.9852,88.9935,60300.0
2007-06-07 13:40:00,107.91,108.19,107.82,108.18,42000.0,88.9605,89.1913,88.8863,89.1831,42000.0
2007-06-07 13:50:00,108.14,108.19,107.95,108.09,33100.0,89.1501,89.1913,88.9935,89.1089,33100.0
2007-06-07 14:00:00,108.04,108.1,107.82,107.83,53600.0,89.0677,89.1171,88.8863,88.8945,53600.0
2007-06-07 14:10:00,107.85,107.9,107.55,107.61,80200.0,88.911,88.9522,88.6637,88.7132,80200.0
2007-06-07 14:20:00,107.61,107.81,107.52,107.7,75500.0,88.7132,88.878,88.639,88.7874,75500.0
2007-06-07 14:30:00,107.78,107.97,107.71,107.91,36900.0,88.8533,89.01,88.7956,88.9605,36900.0
2007-06-07 14:40:00,107.91,108.35,107.91,108.26,58000.0,88.9605,89.3232,88.9605,89.249,58000.0
2007-06-07 14:50:00,108.26,108.4,108.22,108.24,84800.0,89.249,89.3644,89.2161,89.2325,84800.0
2007-06-07 15:00:00,108.23,108.4,108.21,108.37,77300.0,89.2243,89.3644,89.2078,89.3397,77300.0
2007-06-07 15:10:00,108.37,108.55,108.24,108.27,95900.0,89.3397,89.4881,89.2325,89.2573,95900.0
2007-06-07 15:20:00,108.26,108.36,108.07,108.14,105400.0,89.249,89.3315,89.0924,89.1501,105400.0
2007-06-07 15:30:00,108.13,108.39,108.12,108.3,81100.0,89.1419,89.3562,89.1336,89.282,81100.0
2007-06-07 15:40:00,108.3,108.3,107.85,107.87,104900.0,89.282,89.282,88.911,88.9275,104900.0
2007-06-07 15:50:00,107.83,107.89,107.42,107.42,252900.0,88.8945,88.944,88.5565,88.5565,252900.0
2007-06-08 09:30:00,107.5,108.09,107.5,107.75,60200.0,88.6225,89.1089,88.6225,88.8286,60200.0
2007-06-08 09:40:00,107.77,107.88,107.58,107.83,82000.0,88.8451,88.9358,88.6884,88.8945,82000.0
2007-06-08 09:50:00,107.9,108.43,107.9,108.41,61600.0,88.9522,89.3892,88.9522,89.3727,61600.0
2007-06-08 10:00:00,108.4,108.64,108.36,108.57,84500.0,89.3644,89.5623,89.3315,89.5046,84500.0
2007-06-08 10:10:00,108.52,109.2,108.52,108.62,118900.0,89.4634,90.024,89.4634,89.5458,118900.0
2007-06-08 10:20:00,108.67,108.91,108.45,108.74,72200.0,89.587,89.7849,89.4057,89.6447,72200.0
2007-06-08 10:30:00,108.75,108.96,108.49,108.96,74300.0,89.653,89.8261,89.4386,89.8261,74300.0
2007-06-08 10:40:00,108.96,109.14,108.64,108.89,190600.0,89.8261,89.9745,89.5623,89.7684,190600.0
2007-06-08 10:50:00,108.9,108.97,108.73,108.84,51400.0,89.7766,89.8343,89.6365,89.7272,51400.0
2007-06-08 11:00:00,108.82,108.82,108.37,108.54,59100.0,89.7107,89.7107,89.3397,89.4799,59100.0
2007-06-08 11:10:00,108.57,108.78,108.39,108.73,52000.0,89.5046,89.6777,89.3562,89.6365,52000.0
2007-06-08 11:20:00,108.7,108.92,108.67,108.81,58900.0,89.6118,89.7931,89.587,89.7024,58900.0
2007-06-08 11:30:00,108.85,108.95,108.71,108.76,52700.0,89.7354,89.8179,89.62,89.6612,52700.0
2007-06-08 11:40:00,108.74,108.81,108.64,108.73,32400.0,89.6447,89.7024,89.5623,89.6365,32400.0
2007-06-08 11:50:00,108.72,108.93,108.65,108.71,18500.0,89.6282,89.8014,89.5705,89.62,18500.0
2007-06-08 12:00:00,108.72,108.72,108.51,108.57,35700.0,89.6282,89.6282,89.4551,89.5046,35700.0
2007-06-08 12:10:00,108.57,108.78,108.46,108.76,35900.0,89.5046,89.6777,89.4139,89.6612,35900.0
2007-06-08 12:20:00,108.73,108.93,108.73,108.77,44900.0,89.6365,89.8014,89.6365,89.6695,44900.0
2007-06-08 12:30:00,108.77,108.8,108.5,108.72,53700.0,89.6695,89.6942,89.4469,89.6282,53700.0
2007-06-08 12:40:00,108.74,108.75,108.49,108.6,35600.0,89.6447,89.653,89.4386,89.5293,35600.0
2007-06-08 12:50:00,108.6,108.64,108.39,108.46,32800.0,89.5293,89.5623,89.3562,89.4139,32800.0
2007-06-08 13:00:00,108.46,108.56,108.41,108.48,18900.0,89.4139,89.4963,89.3727,89.4304,18900.0
2007-06-08 13:10:00,108.47,108.48,108.32,108.34,17100.0,89.4222,89.4304,89.2985,89.315,17100.0
2007-06-08 13:20:00,108.34,108.55,108.34,108.48,25900.0,89.315,89.4881,89.315,89.4304,25900.0
2007-06-08 13:30:00,108.47,108.71,108.45,108.62,26900.0,89.4222,89.62,89.4057,89.5458,26900.0
2007-06-08 13:40:00,108.62,108.71,108.59,108.68,73500.0,89.5458,89.62,89.5211,89.5953,73500.0
2007-06-08 13:50:00,108.68,108.72,108.48,108.49,46000.0,89.5953,89.6282,89.4304,89.4386,46000.0
2007-06-08 14:00:00,108.47,108.94,108.47,108.86,75400.0,89.4222,89.8096,89.4222,89.7437,75400.0
2007-06-08 14:10:00,108.85,109.09,108.68,108.74,90800.0,89.7354,89.9333,89.5953,89.6447,90800.0
2007-06-08 14:20:00,108.74,108.88,108.63,108.67,32700.0,89.6447,89.7602,89.5541,89.587,32700.0
2007-06-08 14:30:00,108.65,108.65,108.51,108.59,23900.0,89.5705,89.5705,89.4551,89.5211,23900.0
2007-06-08 14:40:00,108.57,108.61,108.41,108.48,36600.0,89.5046,89.5376,89.3727,89.4304,36600.0
2007-06-08 14:50:00,108.47,108.71,108.47,108.53,35100.0,89.4222,89.62,89.4222,89.4716,35100.0
2007-06-08 15:00:00,108.51,108.75,108.46,108.52,39900.0,89.4551,89.653,89.4139,89.4634,39900.0
2007-06-08 15:10:00,108.54,108.73,108.45,108.51,64700.0,89.4799,89.6365,89.4057,89.4551,64700.0
2007-06-08 15:20:00,108.5,108.6,108.4,108.53,64500.0,89.4469,89.5293,89.3644,89.4716,64500.0
2007-06-08 15:30:00,108.54,108.93,108.51,108.93,75900.0,89.4799,89.8014,89.4551,89.8014,75900.0
2007-06-08 15:40:00,108.93,109.25,108.93,109.2,121400.0,89.8014,90.0652,89.8014,90.024,121400.0
2007-06-08 15:50:00,109.2,109.4,109.18,109.39,121300.0,90.024,90.1888,90.0075,90.1806,121300.0
2007-06-11 09:30:00,109.02,109.35,108.64,108.72,40300.0,89.8756,90.1476,89.5623,89.6282,40300.0
2007-06-11 09:40:00,108.76,109.18,108.71,109.1,19600.0,89.6612,90.0075,89.62,89.9415,19600.0
2007-06-11 09:50:00,109.1,109.18,108.95,109.03,9900.0,89.9415,90.0075,89.8179,89.8838,9900.0
2007-06-11 10:00:00,109.02,109.13,108.78,108.88,13800.0,89.8756,89.9663,89.6777,89.7602,13800.0
2007-06-11 10:10:00,108.87,108.87,108.53,108.59,23700.0,89.7519,89.7519,89.4716,89.5211,23700.0
2007-06-11 10:20:00,108.59,108.63,108.24,108.28,35200.0,89.5211,89.5541,89.2325,89.2655,35200.0
2007-06-11 10:30:00,108.23,108.36,108.04,108.3,33300.0,89.2243,89.3315,89.0677,89.282,33300.0
2007-06-11 10:40:00,108.25,108.63,108.19,108.63,30500.0,89.2408,89.5541,89.1913,89.5541,30500.0
2007-06-11 10:50:00,108.6,108.96,108.6,108.92,24100.0,89.5293,89.8261,89.5293,89.7931,24100.0
2007-06-11 11:00:00,108.92,108.92,108.69,108.78,15200.0,89.7931,89.7931,89.6035,89.6777,15200.0
2007-06-11 11:10:00,108.8,108.9,108.72,108.77,10200.0,89.6942,89.7766,89.6282,89.6695,10200.0
2007-06-11 11:20:00,108.82,109.09,108.75,108.94,10500.0,89.7107,89.9333,89.653,89.8096,10500.0
2007-06-11 11:30:00,108.92,109.09,108.91,109.08,14700.0,89.7931,89.9333,89.7849,89.925,14700.0
2007-06-11 11:40:00,109.09,109.4,109.07,109.38,22900.0,89.9333,90.1888,89.9168,90.1723,22900.0
2007-06-11 11:50:00,109.33,109.45,109.32,109.35,16100.0,90.1311,90.2301,90.1229,90.1476,16100.0
2007-06-11 12:00:00,109.35,109.37,109.23,109.23,9300.0,90.1476,90.1641,90.0487,90.0487,9300.0
2007-06-11 12:10:00,109.22,109.22,109.11,109.12,5600.0,90.0404,90.0404,89.9498,89.958,5600.0
2007-06-11 12:20:00,109.13,109.13,109.05,109.09,7100.0,89.9663,89.9663,89.9003,89.9333,7100.0
2007-06-11 12:30:00,109.09,109.18,109.07,109.07,7400.0,89.9333,90.0075,89.9168,89.9168,7400.0
2007-06-11 12:40:00,109.07,109.25,109.07,109.23,7000.0,89.9168,90.0652,89.9168,90.0487,7000.0
2007-06-11 12:50:00,109.25,109.59,109.25,109.56,16100.0,90.0652,90.3455,90.0652,90.3207,16100.0
2007-06-11 13:00:00,109.55,109.64,109.5,109.61,13800.0,90.3125,90.3867,90.2713,90.362,13800.0
2007-06-11 13:10:00,109.64,109.69,109.54,109.63,9600.0,90.3867,90.4279,90.3043,90.3784,9600.0
2007-06-11 13:20:00,109.62,109.62,109.37,109.48,11700.0,90.3702,90.3702,90.1641,90.2548,11700.0
2007-06-11 13:30:00,109.48,109.62,109.46,109.6,12200.0,90.2548,90.3702,90.2383,90.3537,12200.0
2007-06-11 13:40:00,109.61,109.65,109.29,109.29,30800.0,90.362,90.3949,90.0982,90.0982,30800.0
2007-06-11 13:50:00,109.29,109.35,109.1,109.1,12300.0,90.0982,90.1476,89.9415,89.9415,12300.0
2007-06-11 14:00:00,109.11,109.3,109.11,109.26,20700.0,89.9498,90.1064,89.9498,90.0734,20700.0
2007-06-11 14:10:00,109.24,109.29,109.05,109.12,25600.0,90.0569,90.0982,89.9003,89.958,25600.0
2007-06-11 14:20:00,109.13,109.2,109.03,109.09,29200.0,89.9663,90.024,89.8838,89.9333,29200.0
2007-06-11 14:30:00,109.09,109.09,108.91,108.98,27000.0,89.9333,89.9333,89.7849,89.8426,27000.0
2007-06-11 14:40:00,108.97,108.97,108.85,108.85,30800.0,89.8343,89.8343,89.7354,89.7354,30800.0
2007-06-11 14:50:00,108.84,108.97,108.78,108.89,22300.0,89.7272,89.8343,89.6777,89.7684,22300.0
2007-06-11 15:00:00,108.88,108.96,108.66,108.88,16400.0,89.7602,89.8261,89.5788,89.7602,16400.0
2007-06-11 15:10:00,108.86,108.95,108.83,108.95,15500.0,89.7437,89.8179,89.7189,89.8179,15500.0
2007-06-11 15:20:00,108.92,108.93,108.76,108.84,40700.0,89.7931,89.8014,89.6612,89.7272,40700.0
2007-06-11 15:30:00,108.84,108.85,108.64,108.71,40400.0,89.7272,89.7354,89.5623,89.62,40400.0
2007-06-11 15:40:00,108.7,108.85,108.68,108.7,48200.0,89.6118,89.7354,89.5953,89.6118,48200.0
2007-06-11 15:50:00,108.69,108.73,108.59,108.68,44600.0,89.6035,89.6365,89.5211,89.5953,44600.0
2007-06-12 09:30:00,108.63,108.75,107.76,108.15,60800.0,89.5541,89.653,88.8368,89.1583,60800.0
2007-06-12 09:40:00,108.23,108.96,108.23,108.6,28000.0,89.2243,89.8261,89.2243,89.5293,28000.0
2007-06-12 09:50:00,108.52,108.52,108.2,108.27,30300.0,89.4634,89.4634,89.1996,89.2573,30300.0
2007-06-12 10:00:00,108.2,108.31,107.95,107.97,38200.0,89.1996,89.2902,88.9935,89.01,38200.0
2007-06-12 10:10:00,107.97,108.02,107.8,107.88,33500.0,89.01,89.0512,88.8698,88.9358,33500.0
2007-06-12 10:20:00,107.87,107.96,107.75,107.75,26200.0,88.9275,89.0017,88.8286,88.8286,26200.0
2007-06-12 10:30:00,107.79,107.86,107.65,107.78,24600.0,88.8616,88.9193,88.7461,88.8533,24600.0
2007-06-12 10:40:00,107.78,107.78,107.59,107.75,25400.0,88.8533,88.8533,88.6967,88.8286,25400.0
2007-06-12 10:50:00,107.76,107.94,107.75,107.82,19100.0,88.8368,88.9852,88.8286,88.8863,19100.0
2007-06-12 11:00:00,107.83,107.94,107.72,107.72,26600.0,88.8945,88.9852,88.8039,88.8039,26600.0
2007-06-12 11:10:00,107.73,107.92,107.7,107.92,25200.0,88.8121,88.9687,88.7874,88.9687,25200.0
2007-06-12 11:20:00,107.92,108.01,107.85,107.85,23700.0,88.9687,89.0429,88.911,88.911,23700.0
2007-06-12 11:30:00,107.86,107.98,107.76,107.84,18700.0,88.9193,89.0182,88.8368,88.9028,18700.0
2007-06-12 11:40:00,107.83,107.99,107.81,107.97,48900.0,88.8945,89.0264,88.878,89.01,48900.0
2007-06-12 11:50:00,107.96,108.13,107.91,108.07,18700.0,89.0017,89.1419,88.9605,89.0924,18700.0
2007-06-12 12:00:00,108.06,108.11,107.92,107.96,15500.0,89.0841,89.1254,88.9687,89.0017,15500.0
2007-06-12 12:10:00,107.96,107.98,107.85,107.91,43500.0,89.0017,89.0182,88.911,88.9605,43500.0
2007-06-12 12:20:00,107.95,107.98,107.91,107.92,7100.0,88.9935,89.0182,88.9605,88.9687,7100.0
2007-06-12 12:30:00,107.96,107.96,107.85,107.87,9400.0,89.0017,89.0017,88.911,88.9275,9400.0
2007-06-12 12:40:00,107.92,107.93,107.66,107.66,14200.0,88.9687,88.977,88.7544,88.7544,14200.0
2007-06-12 12:50:00,107.66,107.81,107.65,107.8,17200.0,88.7544,88.878,88.7461,88.8698,17200.0
2007-06-12 13:00:00,107.78,107.78,107.63,107.72,18700.0,88.8533,88.8533,88.7297,88.8039,18700.0
2007-06-12 13:10:00,107.7,108.13,107.7,108.12,21100.0,88.7874,89.1419,88.7874,89.1336,21100.0
2007-06-12 13:20:00,108.12,108.12,107.74,107.77,34500.0,89.1336,89.1336,88.8203,88.8451,34500.0
2007-06-12 13:30:00,107.78,107.95,107.72,107.95,20500.0,88.8533,88.9935,88.8039,88.9935,20500.0
2007-06-12 13:40:00,107.96,108.2,107.83,108.11,49500.0,89.0017,89.1996,88.8945,89.1254,49500.0
2007-06-12 13:50:00,108.15,108.18,108.02,108.05,85500.0,89.1583,89.1831,89.0512,89.0759,85500.0
2007-06-12 14:00:00,108.08,108.17,108.04,108.06,85600.0,89.1006,89.1748,89.0677,89.0841,85600.0
2007-06-12 14:10:00,108.07,108.17,107.98,107.99,19800.0,89.0924,89.1748,89.0182,89.0264,19800.0
2007-06-12 14:20:00,107.99,108.01,107.74,107.84,27700.0,89.0264,89.0429,88.8203,88.9028,27700.0
2007-06-12 14:30:00,107.79,108.01,107.71,107.81,24000.0,88.8616,89.0429,88.7956,88.878,24000.0
2007-06-12 14:40:00,107.75,107.88,107.5,107.51,48200.0,88.8286,88.9358,88.6225,88.6307,48200.0
2007-06-12 14:50:00,107.54,107.79,107.53,107.79,19500.0,88.6555,88.8616,88.6472,88.8616,19500.0
2007-06-12 15:00:00,107.79,107.9,107.25,107.37,59900.0,88.8616,88.9522,88.4164,88.5153,59900.0
2007-06-12 15:10:00,107.35,107.48,107.15,107.31,61000.0,88.4988,88.606,88.3339,88.4659,61000.0
2007-06-12 15:20:00,107.34,107.37,107.16,107.29,45900.0,88.4906,88.5153,88.3422,88.4494,45900.0
2007-06-12 15:30:00,107.32,107.51,107.2,107.29,72400.0,88.4741,88.6307,88.3752,88.4494,72400.0
2007-06-12 15:40:00,107.29,107.29,107.15,107.16,76400.0,88.4494,88.4494,88.3339,88.3422,76400.0
2007-06-12 15:50:00,107.16,107.23,107.13,107.14,102700.0,88.3422,88.3999,88.3175,88.3257,102700.0
2007-06-13 09:30:00,107.9,107.91,107.5,107.74,52100.0,88.9522,88.9605,88.6225,88.8203,52100.0
2007-06-13 09:40:00,107.74,107.76,107.34,107.42,29800.0,88.8203,88.8368,88.4906,88.5565,29800.0
2007-06-13 09:50:00,107.43,107.47,107.21,107.26,26000.0,88.5648,88.5978,88.3834,88.4246,26000.0
2007-06-13 10:00:00,107.25,107.4,107.15,107.34,62500.0,88.4164,88.54,88.3339,88.4906,62500.0
2007-06-13 10:10:00,107.28,107.9,107.25,107.9,32000.0,88.4411,88.9522,88.4164,88.9522,32000.0
2007-06-13 10:20:00,107.9,108.41,107.9,108.23,36600.0,88.9522,89.3727,88.9522,89.2243,36600.0
2007-06-13 10:30:00,108.24,108.24,107.79,107.83,29400.0,89.2325,89.2325,88.8616,88.8945,29400.0
2007-06-13 10:40:00,107.88,108.12,107.79,108.09,24300.0,88.9358,89.1336,88.8616,89.1089,24300.0
2007-06-13 10:50:00,108.08,108.17,107.95,107.97,12200.0,89.1006,89.1748,88.9935,89.01,12200.0
2007-06-13 11:00:00,107.93,108.09,107.83,108.0,43600.0,88.977,89.1089,88.8945,89.0347,43600.0
2007-06-13 11:10:00,107.98,107.98,107.69,107.71,22400.0,89.0182,89.0182,88.7791,88.7956,22400.0
2007-06-13 11:20:00,107.7,107.7,107.5,107.65,23100.0,88.7874,88.7874,88.6225,88.7461,23100.0
2007-06-13 11:30:00,107.65,107.87,107.65,107.84,20600.0,88.7461,88.9275,88.7461,88.9028,20600.0
2007-06-13 11:40:00,107.85,107.94,107.81,107.94,10400.0,88.911,88.9852,88.878,88.9852,10400.0
2007-06-13 11:50:00,107.94,107.94,107.59,107.59,15000.0,88.9852,88.9852,88.6967,88.6967,15000.0
2007-06-13 12:00:00,107.6,107.68,107.5,107.55,20500.0,88.7049,88.7709,88.6225,88.6637,20500.0
2007-06-13 12:10:00,107.56,107.56,107.49,107.49,24900.0,88.672,88.672,88.6142,88.6142,24900.0
2007-06-13 12:20:00,107.51,107.56,107.4,107.4,40700.0,88.6307,88.672,88.54,88.54,40700.0
2007-06-13 12:30:00,107.42,107.64,107.41,107.61,36800.0,88.5565,88.7379,88.5483,88.7132,36800.0
2007-06-13 12:40:00,107.63,107.75,107.53,107.53,29100.0,88.7297,88.8286,88.6472,88.6472,29100.0
2007-06-13 12:50:00,107.53,107.64,107.42,107.49,28800.0,88.6472,88.7379,88.5565,88.6142,28800.0
2007-06-13 13:00:00,107.5,107.62,107.47,107.53,27800.0,88.6225,88.7214,88.5978,88.6472,27800.0
2007-06-13 13:10:00,107.53,107.65,107.27,107.27,42500.0,88.6472,88.7461,88.4329,88.4329,42500.0
2007-06-13 13:20:00,107.27,107.35,107.22,107.24,60200.0,88.4329,88.4988,88.3917,88.4081,60200.0
2007-06-13 13:30:00,107.24,107.54,107.13,107.51,27700.0,88.4081,88.6555,88.3175,88.6307,27700.0
2007-06-13 13:40:00,107.51,107.53,107.4,107.49,11100.0,88.6307,88.6472,88.54,88.6142,11100.0
2007-06-13 13:50:00,107.49,107.52,107.39,107.52,10300.0,88.6142,88.639,88.5318,88.639,10300.0
2007-06-13 14:00:00,107.51,108.0,107.51,107.83,23300.0,88.6307,89.0347,88.6307,88.8945,23300.0
2007-06-13 14:10:00,107.83,108.22,107.83,107.97,42900.0,88.8945,89.2161,88.8945,89.01,42900.0
2007-06-13 14:20:00,107.96,108.18,107.87,107.94,42200.0,89.0017,89.1831,88.9275,88.9852,42200.0
2007-06-13 14:30:00,107.96,108.1,107.92,108.04,34400.0,89.0017,89.1171,88.9687,89.0677,34400.0
2007-06-13 14:40:00,108.04,108.17,107.95,108.14,47300.0,89.0677,89.1748,88.9935,89.1501,47300.0
2007-06-13 14:50:00,108.14,108.45,108.12,108.41,35900.0,89.1501,89.4057,89.1336,89.3727,35900.0
2007-06-13 15:00:00,108.45,108.5,108.3,108.4,34400.0,89.4057,89.4469,89.282,89.3644,34400.0
2007-06-13 15:10:00,108.4,108.4,108.14,108.14,41200.0,89.3644,89.3644,89.1501,89.1501,41200.0
2007-06-13 15:20:00,108.15,108.18,107.99,108.16,57700.0,89.1583,89.1831,89.0264,89.1666,57700.0
2007-06-13 15:30:00,108.16,108.38,108.16,108.37,36600.0,89.1666,89.348,89.1666,89.3397,36600.0
2007-06-13 15:40:00,108.38,108.59,108.38,108.55,56900.0,89.348,89.5211,89.348,89.4881,56900.0
2007-06-13 15:50:00,108.57,108.71,108.51,108.66,85100.0,89.5046,89.62,89.4551,89.5788,85100.0
2007-06-14 09:30:00,108.92,110.21,108.89,110.21,84700.0,89.7931,90.8566,89.7684,90.8566,84700.0
2007-06-14 09:40:00,110.15,110.48,110.15,110.47,90900.0,90.8071,91.0792,90.8071,91.0709,90900.0
2007-06-14 09:50:00,110.46,110.6,110.08,110.54,60400.0,91.0627,91.1781,90.7494,91.1286,60400.0
2007-06-14 10:00:00,110.53,110.57,110.26,110.41,44200.0,91.1204,91.1534,90.8978,91.0215,44200.0
2007-06-14 10:10:00,110.4,110.43,110.09,110.09,57200.0,91.0132,91.038,90.7577,90.7577,57200.0
2007-06-14 10:20:00,110.08,110.15,110.0,110.15,48000.0,90.7494,90.8071,90.6835,90.8071,48000.0
2007-06-14 10:30:00,110.15,110.35,110.13,110.26,133800.0,90.8071,90.972,90.7906,90.8978,133800.0
2007-06-14 10:40:00,110.24,110.5,110.13,110.13,57800.0,90.8813,91.0957,90.7906,90.7906,57800.0
2007-06-14 10:50:00,110.12,110.12,109.96,110.06,69700.0,90.7824,90.7824,90.6505,90.7329,69700.0
2007-06-14 11:00:00,110.08,110.14,109.98,109.98,70600.0,90.7494,90.7989,90.667,90.667,70600.0
2007-06-14 11:10:00,109.98,109.98,109.84,109.88,34800.0,90.667,90.667,90.5516,90.5845,34800.0
2007-06-14 11:20:00,109.88,109.9,109.7,109.79,31500.0,90.5845,90.601,90.4362,90.5104,31500.0
2007-06-14 11:30:00,109.78,109.95,109.78,109.87,32200.0,90.5021,90.6423,90.5021,90.5763,32200.0
2007-06-14 11:40:00,109.86,110.0,109.86,109.92,59600.0,90.5681,90.6835,90.5681,90.6175,59600.0
2007-06-14 11:50:00,109.91,110.06,109.89,110.05,48400.0,90.6093,90.7329,90.5928,90.7247,48400.0
2007-06-14 12:00:00,110.03,110.21,110.02,110.09,33000.0,90.7082,90.8566,90.7,90.7577,33000.0
2007-06-14 12:10:00,110.07,110.32,110.05,110.32,23900.0,90.7412,90.9473,90.7247,90.9473,23900.0
2007-06-14 12:20:00,110.33,110.5,110.31,110.5,28900.0,90.9555,91.0957,90.939,91.0957,28900.0
2007-06-14 12:30:00,110.5,110.72,110.47,110.67,42100.0,91.0957,91.277,91.0709,91.2358,42100.0
2007-06-14 12:40:00,110.67,110.72,110.55,110.55,22400.0,91.2358,91.277,91.1369,91.1369,22400.0
2007-06-14 12:50:00,110.54,110.54,110.4,110.41,12700.0,91.1286,91.1286,91.0132,91.0215,12700.0
2007-06-14 13:00:00,110.41,110.65,110.38,110.61,17200.0,91.0215,91.2193,90.9967,91.1864,17200.0
2007-06-14 13:10:00,110.61,110.71,110.54,110.7,14400.0,91.1864,91.2688,91.1286,91.2606,14400.0
2007-06-14 13:20:00,110.69,110.7,110.51,110.59,19900.0,91.2523,91.2606,91.1039,91.1699,19900.0
2007-06-14 13:30:00,110.58,110.61,110.46,110.51,17000.0,91.1616,91.1864,91.0627,91.1039,17000.0
2007-06-14 13:40:00,110.54,110.56,110.49,110.54,23700.0,91.1286,91.1451,91.0874,91.1286,23700.0
2007-06-14 13:50:00,110.53,110.89,110.48,110.87,67300.0,91.1204,91.4172,91.0792,91.4007,67300.0
2007-06-14 14:00:00,110.87,110.89,110.78,110.82,44200.0,91.4007,91.4172,91.3265,91.3595,44200.0
2007-06-14 14:10:00,110.82,110.95,110.81,110.92,23500.0,91.3595,91.4667,91.3512,91.4419,23500.0
2007-06-14 14:20:00,110.92,110.92,110.77,110.78,15100.0,91.4419,91.4419,91.3183,91.3265,15100.0
2007-06-14 14:30:00,110.77,110.97,110.74,110.97,15600.0,91.3183,91.4831,91.2935,91.4831,15600.0
2007-06-14 14:40:00,110.94,110.97,110.75,110.82,48700.0,91.4584,91.4831,91.3018,91.3595,48700.0
2007-06-14 14:50:00,110.85,110.85,110.73,110.79,9300.0,91.3842,91.3842,91.2853,91.3347,9300.0
2007-06-14 15:00:00,110.83,110.98,110.82,110.93,54700.0,91.3677,91.4914,91.3595,91.4502,54700.0
2007-06-14 15:10:00,110.94,110.97,110.88,110.91,37200.0,91.4584,91.4831,91.4089,91.4337,37200.0
2007-06-14 15:20:00,110.91,110.96,110.82,110.95,52900.0,91.4337,91.4749,91.3595,91.4667,52900.0
2007-06-14 15:30:00,110.95,110.98,110.92,110.98,45900.0,91.4667,91.4914,91.4419,91.4914,45900.0
2007-06-14 15:40:00,110.98,110.99,110.92,110.93,40900.0,91.4914,91.4996,91.4419,91.4502,40900.0
2007-06-14 15:50:00,110.93,110.95,110.64,110.73,124500.0,91.4502,91.4667,91.2111,91.2853,124500.0
2007-06-15 09:30:00,111.45,112.71,111.38,112.36,378200.0,91.8788,92.9176,91.8211,92.629,378200.0
2007-06-15 09:40:00,112.26,112.32,111.6,112.0,76100.0,92.5466,92.5961,92.0025,92.3323,76100.0
2007-06-15 09:50:00,111.98,112.0,111.5,111.67,48500.0,92.3158,92.3323,91.9201,92.0602,48500.0
2007-06-15 10:00:00,111.69,111.89,111.64,111.74,68200.0,92.0767,92.2416,92.0355,92.1179,68200.0
2007-06-15 10:10:00,111.74,111.89,111.69,111.89,60700.0,92.1179,92.2416,92.0767,92.2416,60700.0
2007-06-15 10:20:00,111.89,111.97,111.8,111.84,35900.0,92.2416,92.3075,92.1674,92.2004,35900.0
2007-06-15 10:30:00,111.89,112.0,111.84,111.99,54600.0,92.2416,92.3323,92.2004,92.324,54600.0
2007-06-15 10:40:00,112.0,112.0,111.85,111.87,33100.0,92.3323,92.3323,92.2086,92.2251,33100.0
2007-06-15 10:50:00,111.88,111.89,111.73,111.73,17300.0,92.2333,92.2416,92.1097,92.1097,17300.0
2007-06-15 11:00:00,111.73,111.77,111.69,111.7,33000.0,92.1097,92.1427,92.0767,92.0849,33000.0
2007-06-15 11:10:00,111.71,111.73,111.45,111.49,34100.0,92.0932,92.1097,91.8788,91.9118,34100.0
2007-06-15 11:20:00,111.49,111.53,111.38,111.41,26100.0,91.9118,91.9448,91.8211,91.8459,26100.0
2007-06-15 11:30:00,111.42,111.46,111.26,111.28,25600.0,91.8541,91.8871,91.7222,91.7387,25600.0
2007-06-15 11:40:00,111.28,111.57,111.19,111.57,19600.0,91.7387,91.9778,91.6645,91.9778,19600.0
2007-06-15 11:50:00,111.57,111.63,111.5,111.5,22300.0,91.9778,92.0272,91.9201,91.9201,22300.0
2007-06-15 12:00:00,111.53,111.55,111.5,111.54,19300.0,91.9448,91.9613,91.9201,91.953,19300.0
2007-06-15 12:10:00,111.54,111.54,111.13,111.17,33900.0,91.953,91.953,91.615,91.648,33900.0
2007-06-15 12:20:00,111.14,111.14,111.0,111.01,28600.0,91.6233,91.6233,91.5079,91.5161,28600.0
2007-06-15 12:30:00,111.0,111.04,110.93,110.93,61700.0,91.5079,91.5408,91.4502,91.4502,61700.0
2007-06-15 12:40:00,110.93,110.96,110.85,110.86,42400.0,91.4502,91.4749,91.3842,91.3925,42400.0
2007-06-15 12:50:00,110.87,110.89,110.78,110.79,27500.0,91.4007,91.4172,91.3265,91.3347,27500.0
2007-06-15 13:00:00,110.81,110.82,110.56,110.58,47500.0,91.3512,91.3595,91.1451,91.1616,47500.0
2007-06-15 13:10:00,110.6,110.62,110.55,110.55,24300.0,91.1781,91.1946,91.1369,91.1369,24300.0
2007-06-15 13:20:00,110.55,110.71,110.5,110.64,30500.0,91.1369,91.2688,91.0957,91.2111,30500.0
2007-06-15 13:30:00,110.63,110.68,110.61,110.68,16000.0,91.2028,91.2441,91.1864,91.2441,16000.0
2007-06-15 13:40:00,110.68,110.95,110.67,110.95,21800.0,91.2441,91.4667,91.2358,91.4667,21800.0
2007-06-15 13:50:00,110.94,111.09,110.94,111.06,28500.0,91.4584,91.5821,91.4584,91.5573,28500.0
2007-06-15 14:00:00,111.09,111.11,110.96,110.96,22100.0,91.5821,91.5986,91.4749,91.4749,22100.0
2007-06-15 14:10:00,110.96,110.96,110.8,110.91,19700.0,91.4749,91.4749,91.343,91.4337,19700.0
2007-06-15 14:20:00,110.89,110.96,110.89,110.96,10700.0,91.4172,91.4749,91.4172,91.4749,10700.0
2007-06-15 14:30:00,110.96,111.03,110.94,110.99,11800.0,91.4749,91.5326,91.4584,91.4996,11800.0
2007-06-15 14:40:00,110.99,111.13,110.94,111.09,17700.0,91.4996,91.615,91.4584,91.5821,17700.0
2007-06-15 14:50:00,111.09,111.44,111.02,111.37,47500.0,91.5821,91.8706,91.5244,91.8129,47500.0
2007-06-15 15:00:00,111.37,111.45,111.24,111.26,57800.0,91.8129,91.8788,91.7057,91.7222,57800.0
2007-06-15 15:10:00,111.27,111.34,111.19,111.33,55700.0,91.7305,91.7882,91.6645,91.7799,55700.0
2007-06-15 15:20:00,111.34,111.38,111.25,111.34,39800.0,91.7882,91.8211,91.714,91.7882,39800.0
2007-06-15 15:30:00,111.33,111.37,111.24,111.27,29600.0,91.7799,91.8129,91.7057,91.7305,29600.0
2007-06-15 15:40:00,111.26,111.46,111.24,111.4,51700.0,91.7222,91.8871,91.7057,91.8376,51700.0
2007-06-15 15:50:00,111.4,111.42,111.29,111.29,88400.0,91.8376,91.8541,91.7469,91.7469,88400.0
2007-06-18 09:30:00,111.35,111.35,110.7,111.0,138800.0,91.7964,91.7964,91.2606,91.5079,138800.0
2007-06-18 09:40:00,111.0,111.13,110.99,111.0,193300.0,91.5079,91.615,91.4996,91.5079,193300.0
2007-06-18 09:50:00,111.01,111.03,110.95,110.95,82400.0,91.5161,91.5326,91.4667,91.4667,82400.0
2007-06-18 10:00:00,110.95,110.96,110.8,110.95,170300.0,91.4667,91.4749,91.343,91.4667,170300.0
2007-06-18 10:10:00,110.95,111.05,110.65,110.73,79600.0,91.4667,91.5491,91.2193,91.2853,79600.0
2007-06-18 10:20:00,110.73,110.73,110.27,110.38,56900.0,91.2853,91.2853,90.9061,90.9967,56900.0
2007-06-18 10:30:00,110.37,110.4,110.25,110.27,46100.0,90.9885,91.0132,90.8896,90.9061,46100.0
2007-06-18 10:40:00,110.27,110.37,110.17,110.24,43800.0,90.9061,90.9885,90.8236,90.8813,43800.0
2007-06-18 10:50:00,110.24,110.28,110.04,110.14,36400.0,90.8813,90.9143,90.7165,90.7989,36400.0
2007-06-18 11:00:00,110.12,110.12,109.9,109.92,41800.0,90.7824,90.7824,90.601,90.6175,41800.0
2007-06-18 11:10:00,109.91,109.93,109.75,109.93,34800.0,90.6093,90.6258,90.4774,90.6258,34800.0
2007-06-18 11:20:00,109.94,109.96,109.82,109.91,36800.0,90.634,90.6505,90.5351,90.6093,36800.0
2007-06-18 11:30:00,109.92,110.05,109.92,110.03,21800.0,90.6175,90.7247,90.6175,90.7082,21800.0
2007-06-18 11:40:00,110.03,110.06,109.79,109.79,31500.0,90.7082,90.7329,90.5104,90.5104,31500.0
2007-06-18 11:50:00,109.78,109.92,109.58,109.92,57400.0,90.5021,90.6175,90.3372,90.6175,57400.0
2007-06-18 12:00:00,109.93,110.01,109.81,109.99,29700.0,90.6258,90.6917,90.5268,90.6752,29700.0
2007-06-18 12:10:00,109.99,110.04,109.93,109.96,30300.0,90.6752,90.7165,90.6258,90.6505,30300.0
2007-06-18 12:20:00,109.96,110.01,109.9,110.0,26000.0,90.6505,90.6917,90.601,90.6835,26000.0
2007-06-18 12:30:00,110.01,110.12,109.86,109.91,34000.0,90.6917,90.7824,90.5681,90.6093,34000.0
2007-06-18 12:40:00,109.93,110.13,109.91,110.0,37000.0,90.6258,90.7906,90.6093,90.6835,37000.0
2007-06-18 12:50:00,109.98,109.98,109.74,109.76,19200.0,90.667,90.667,90.4691,90.4856,19200.0
2007-06-18 13:00:00,109.76,109.79,109.6,109.79,22300.0,90.4856,90.5104,90.3537,90.5104,22300.0
2007-06-18 13:10:00,109.78,109.87,109.72,109.86,18800.0,90.5021,90.5763,90.4526,90.5681,18800.0
2007-06-18 13:20:00,109.86,109.86,109.66,109.67,13100.0,90.5681,90.5681,90.4032,90.4114,13100.0
2007-06-18 13:30:00,109.67,109.78,109.51,109.53,32700.0,90.4114,90.5021,90.2795,90.296,32700.0
2007-06-18 13:40:00,109.53,109.62,109.48,109.59,25000.0,90.296,90.3702,90.2548,90.3455,25000.0
2007-06-18 13:50:00,109.58,109.75,109.58,109.75,16700.0,90.3372,90.4774,90.3372,90.4774,16700.0
2007-06-18 14:00:00,109.71,109.71,109.58,109.71,27600.0,90.4444,90.4444,90.3372,90.4444,27600.0
2007-06-18 14:10:00,109.71,109.78,109.67,109.78,20500.0,90.4444,90.5021,90.4114,90.5021,20500.0
2007-06-18 14:20:00,109.78,109.85,109.72,109.81,26400.0,90.5021,90.5598,90.4526,90.5268,26400.0
2007-06-18 14:30:00,109.81,109.96,109.81,109.88,26700.0,90.5268,90.6505,90.5268,90.5845,26700.0
2007-06-18 14:40:00,109.88,109.89,109.47,109.56,65700.0,90.5845,90.5928,90.2465,90.3207,65700.0
2007-06-18 14:50:00,109.53,109.61,109.44,109.61,27600.0,90.296,90.362,90.2218,90.362,27600.0
2007-06-18 15:00:00,109.64,109.75,109.53,109.63,32300.0,90.3867,90.4774,90.296,90.3784,32300.0
2007-06-18 15:10:00,109.61,109.62,109.45,109.47,34400.0,90.362,90.3702,90.2301,90.2465,34400.0
2007-06-18 15:20:00,109.47,109.59,109.4,109.58,65300.0,90.2465,90.3455,90.1888,90.3372,65300.0
2007-06-18 15:30:00,109.57,109.77,109.55,109.76,75400.0,90.329,90.4939,90.3125,90.4856,75400.0
2007-06-18 15:40:00,109.76,109.82,109.75,109.75,72800.0,90.4856,90.5351,90.4774,90.4774,72800.0
2007-06-18 15:50:00,109.75,109.89,109.58,109.87,162000.0,90.4774,90.5928,90.3372,90.5763,162000.0
2007-06-19 09:30:00,109.41,109.44,108.25,108.27,211900.0,90.1971,90.2218,89.2408,89.2573,211900.0
2007-06-19 09:40:00,108.27,108.35,107.84,108.01,200800.0,89.2573,89.3232,88.9028,89.0429,200800.0
2007-06-19 09:50:00,108.01,108.41,107.9,108.22,148100.0,89.0429,89.3727,88.9522,89.2161,148100.0
2007-06-19 10:00:00,108.2,108.21,107.85,107.96,106600.0,89.1996,89.2078,88.911,89.0017,106600.0
2007-06-19 10:10:00,108.0,108.28,107.86,108.13,82900.0,89.0347,89.2655,88.9193,89.1419,82900.0
2007-06-19 10:20:00,108.13,108.29,108.07,108.13,49500.0,89.1419,89.2738,89.0924,89.1419,49500.0
2007-06-19 10:30:00,108.13,108.45,108.1,108.41,65600.0,89.1419,89.4057,89.1171,89.3727,65600.0
2007-06-19 10:40:00,108.37,108.44,108.3,108.32,31500.0,89.3397,89.3974,89.282,89.2985,31500.0
2007-06-19 10:50:00,108.32,108.35,108.18,108.19,49700.0,89.2985,89.3232,89.1831,89.1913,49700.0
2007-06-19 11:00:00,108.19,108.21,108.06,108.15,51600.0,89.1913,89.2078,89.0841,89.1583,51600.0
2007-06-19 11:10:00,108.15,108.19,107.94,107.95,63200.0,89.1583,89.1913,88.9852,88.9935,63200.0
2007-06-19 11:20:00,107.94,108.05,107.81,108.01,100800.0,88.9852,89.0759,88.878,89.0429,100800.0
2007-06-19 11:30:00,108.02,108.18,107.96,108.0,37200.0,89.0512,89.1831,89.0017,89.0347,37200.0
2007-06-19 11:40:00,108.0,108.2,107.93,108.01,51300.0,89.0347,89.1996,88.977,89.0429,51300.0
2007-06-19 11:50:00,107.99,108.06,107.96,108.0,47200.0,89.0264,89.0841,89.0017,89.0347,47200.0
2007-06-19 12:00:00,107.98,108.09,107.97,108.03,80000.0,89.0182,89.1089,89.01,89.0594,80000.0
2007-06-19 12:10:00,108.04,108.44,107.97,108.17,126300.0,89.0677,89.3974,89.01,89.1748,126300.0
2007-06-19 12:20:00,108.29,109.19,108.24,108.42,222200.0,89.2738,90.0157,89.2325,89.3809,222200.0
2007-06-19 12:30:00,108.43,108.49,108.25,108.38,41300.0,89.3892,89.4386,89.2408,89.348,41300.0
2007-06-19 12:40:00,108.38,108.4,108.19,108.24,30600.0,89.348,89.3644,89.1913,89.2325,30600.0
2007-06-19 12:50:00,108.24,108.65,108.22,108.65,40700.0,89.2325,89.5705,89.2161,89.5705,40700.0
2007-06-19 13:00:00,108.64,108.65,108.32,108.34,39800.0,89.5623,89.5705,89.2985,89.315,39800.0
2007-06-19 13:10:00,108.32,108.34,108.28,108.29,17000.0,89.2985,89.315,89.2655,89.2738,17000.0
2007-06-19 13:20:00,108.29,108.56,108.2,108.25,48400.0,89.2738,89.4963,89.1996,89.2408,48400.0
2007-06-19 13:30:00,108.3,108.5,108.29,108.5,23200.0,89.282,89.4469,89.2738,89.4469,23200.0
2007-06-19 13:40:00,108.5,108.67,108.45,108.5,20800.0,89.4469,89.587,89.4057,89.4469,20800.0
2007-06-19 13:50:00,108.48,108.5,108.26,108.32,19400.0,89.4304,89.4469,89.249,89.2985,19400.0
2007-06-19 14:00:00,108.32,108.33,108.16,108.21,51400.0,89.2985,89.3067,89.1666,89.2078,51400.0
2007-06-19 14:10:00,108.19,108.5,108.18,108.46,27700.0,89.1913,89.4469,89.1831,89.4139,27700.0
2007-06-19 14:20:00,108.45,108.46,108.27,108.34,33500.0,89.4057,89.4139,89.2573,89.315,33500.0
2007-06-19 14:30:00,108.34,108.35,108.04,108.15,58000.0,89.315,89.3232,89.0677,89.1583,58000.0
2007-06-19 14:40:00,108.12,108.18,108.0,108.02,30500.0,89.1336,89.1831,89.0347,89.0512,30500.0
2007-06-19 14:50:00,108.02,108.18,107.97,108.07,49000.0,89.0512,89.1831,89.01,89.0924,49000.0
2007-06-19 15:00:00,108.07,108.21,108.0,108.14,62200.0,89.0924,89.2078,89.0347,89.1501,62200.0
2007-06-19 15:10:00,108.14,108.18,107.99,108.17,161300.0,89.1501,89.1831,89.0264,89.1748,161300.0
2007-06-19 15:20:00,108.15,108.29,108.0,108.13,62800.0,89.1583,89.2738,89.0347,89.1419,62800.0
2007-06-19 15:30:00,108.13,108.15,107.98,108.11,87700.0,89.1419,89.1583,89.0182,89.1254,87700.0
2007-06-19 15:40:00,108.12,108.45,108.12,108.35,104000.0,89.1336,89.4057,89.1336,89.3232,104000.0
2007-06-19 15:50:00,108.35,108.35,108.14,108.28,127700.0,89.3232,89.3232,89.1501,89.2655,127700.0
2007-06-20 09:30:00,108.51,110.5,108.51,109.94,470300.0,89.4551,91.0957,89.4551,90.634,470300.0
2007-06-20 09:40:00,109.94,110.65,109.71,110.3,408100.0,90.634,91.2193,90.4444,90.9308,408100.0
2007-06-20 09:50:00,110.3,110.8,110.0,110.08,293200.0,90.9308,91.343,90.6835,90.7494,293200.0
2007-06-20 10:00:00,110.08,110.56,109.88,110.01,250300.0,90.7494,91.1451,90.5845,90.6917,250300.0
2007-06-20 10:10:00,110.0,110.27,110.0,110.15,262500.0,90.6835,90.9061,90.6835,90.8071,262500.0
2007-06-20 10:20:00,110.15,110.86,110.12,110.77,206300.0,90.8071,91.3925,90.7824,91.3183,206300.0
2007-06-20 10:30:00,110.77,111.6,110.7,111.42,321300.0,91.3183,92.0025,91.2606,91.8541,321300.0
2007-06-20 10:40:00,111.42,111.6,111.21,111.6,105200.0,91.8541,92.0025,91.681,92.0025,105200.0
2007-06-20 10:50:00,111.59,112.35,111.57,112.21,352100.0,91.9943,92.6208,91.9778,92.5054,352100.0
2007-06-20 11:00:00,112.22,112.27,111.9,112.14,142500.0,92.5136,92.5549,92.2498,92.4477,142500.0
2007-06-20 11:10:00,112.14,112.2,111.56,111.56,155200.0,92.4477,92.4971,91.9695,91.9695,155200.0
2007-06-20 11:20:00,111.57,111.68,111.3,111.61,95900.0,91.9778,92.0685,91.7552,92.0108,95900.0
2007-06-20 11:30:00,111.62,111.62,110.41,110.68,166200.0,92.019,92.019,91.0215,91.2441,166200.0
2007-06-20 11:40:00,110.69,110.8,110.42,110.55,125400.0,91.2523,91.343,91.0297,91.1369,125400.0
2007-06-20 11:50:00,110.53,110.55,110.31,110.37,81400.0,91.1204,91.1369,90.939,90.9885,81400.0
2007-06-20 12:00:00,110.35,110.55,110.02,110.02,252500.0,90.972,91.1369,90.7,90.7,252500.0
2007-06-20 12:10:00,110.02,110.25,109.97,110.23,157700.0,90.7,90.8896,90.6587,90.8731,157700.0
2007-06-20 12:20:00,110.21,110.25,110.06,110.23,47500.0,90.8566,90.8896,90.7329,90.8731,47500.0
2007-06-20 12:30:00,110.23,110.25,110.1,110.18,41100.0,90.8731,90.8896,90.7659,90.8319,41100.0
2007-06-20 12:40:00,110.18,110.18,109.98,110.03,138800.0,90.8319,90.8319,90.667,90.7082,138800.0
2007-06-20 12:50:00,110.05,110.11,110.0,110.01,52600.0,90.7247,90.7742,90.6835,90.6917,52600.0
2007-06-20 13:00:00,110.02,110.15,109.94,110.0,196000.0,90.7,90.8071,90.634,90.6835,196000.0
2007-06-20 13:10:00,110.0,110.1,109.96,110.0,79700.0,90.6835,90.7659,90.6505,90.6835,79700.0
2007-06-20 13:20:00,110.01,110.18,109.68,110.01,119500.0,90.6917,90.8319,90.4197,90.6917,119500.0
2007-06-20 13:30:00,110.02,110.14,109.85,109.86,37800.0,90.7,90.7989,90.5598,90.5681,37800.0
2007-06-20 13:40:00,109.85,110.05,109.83,110.05,45300.0,90.5598,90.7247,90.5433,90.7247,45300.0
2007-06-20 13:50:00,110.03,110.15,109.94,110.15,29600.0,90.7082,90.8071,90.634,90.8071,29600.0
2007-06-20 14:00:00,110.15,110.85,110.1,110.81,63200.0,90.8071,91.3842,90.7659,91.3512,63200.0
2007-06-20 14:10:00,110.77,110.78,110.34,110.44,47900.0,91.3183,91.3265,90.9638,91.0462,47900.0
2007-06-20 14:20:00,110.41,110.43,110.0,110.25,42900.0,91.0215,91.038,90.6835,90.8896,42900.0
2007-06-20 14:30:00,110.21,110.45,110.0,110.04,44000.0,90.8566,91.0545,90.6835,90.7165,44000.0
2007-06-20 14:40:00,110.02,110.3,109.94,110.12,71500.0,90.7,90.9308,90.634,90.7824,71500.0
2007-06-20 14:50:00,110.12,110.13,110.0,110.06,46400.0,90.7824,90.7906,90.6835,90.7329,46400.0
2007-06-20 15:00:00,110.06,110.1,109.89,109.96,111200.0,90.7329,90.7659,90.5928,90.6505,111200.0
2007-06-20 15:10:00,109.99,110.02,109.83,109.83,56700.0,90.6752,90.7,90.5433,90.5433,56700.0
2007-06-20 15:20:00,109.83,110.03,109.81,110.0,145900.0,90.5433,90.7082,90.5268,90.6835,145900.0
2007-06-20 15:30:00,110.01,110.17,109.97,110.17,176400.0,90.6917,90.8236,90.6587,90.8236,176400.0
2007-06-20 15:40:00,110.17,110.43,110.11,110.16,204800.0,90.8236,91.038,90.7742,90.8154,204800.0
2007-06-20 15:50:00,110.16,110.16,109.89,109.89,171200.0,90.8154,90.8154,90.5928,90.5928,171200.0
2007-06-21 09:30:00,110.01,110.73,109.79,110.35,127300.0,90.6917,91.2853,90.5104,90.972,127300.0
2007-06-21 09:40:00,110.32,110.7,110.13,110.44,61800.0,90.9473,91.2606,90.7906,91.0462,61800.0
2007-06-21 09:50:00,110.41,110.57,110.29,110.41,63400.0,91.0215,91.1534,90.9225,91.0215,63400.0
2007-06-21 10:00:00,110.41,110.74,110.14,110.24,126600.0,91.0215,91.2935,90.7989,90.8813,126600.0
2007-06-21 10:10:00,110.24,110.73,110.21,110.73,80200.0,90.8813,91.2853,90.8566,91.2853,80200.0
2007-06-21 10:20:00,110.7,111.63,110.62,111.54,142900.0,91.2606,92.0272,91.1946,91.953,142900.0
2007-06-21 10:30:00,111.47,111.74,110.78,111.33,99500.0,91.8953,92.1179,91.3265,91.7799,99500.0
2007-06-21 10:40:00,111.29,111.4,110.66,111.0,74900.0,91.7469,91.8376,91.2276,91.5079,74900.0
2007-06-21 10:50:00,111.0,111.2,110.75,110.94,69100.0,91.5079,91.6727,91.3018,91.4584,69100.0
2007-06-21 11:00:00,110.92,110.98,110.82,110.88,40700.0,91.4419,91.4914,91.3595,91.4089,40700.0
2007-06-21 11:10:00,110.88,111.2,110.85,111.2,44500.0,91.4089,91.6727,91.3842,91.6727,44500.0
2007-06-21 11:20:00,111.22,111.29,111.12,111.21,32600.0,91.6892,91.7469,91.6068,91.681,32600.0
2007-06-21 11:30:00,111.18,111.35,111.03,111.06,68200.0,91.6563,91.7964,91.5326,91.5573,68200.0
2007-06-21 11:40:00,111.07,111.18,110.86,110.94,64100.0,91.5656,91.6563,91.3925,91.4584,64100.0
2007-06-21 11:50:00,110.94,110.99,110.85,110.9,58000.0,91.4584,91.4996,91.3842,91.4254,58000.0
2007-06-21 12:00:00,110.92,111.32,110.86,110.92,50500.0,91.4419,91.7717,91.3925,91.4419,50500.0
2007-06-21 12:10:00,110.98,111.04,110.8,110.8,20400.0,91.4914,91.5408,91.343,91.343,20400.0
2007-06-21 12:20:00,110.78,110.95,110.57,110.75,25000.0,91.3265,91.4667,91.1534,91.3018,25000.0
2007-06-21 12:30:00,110.78,110.78,110.33,110.54,30900.0,91.3265,91.3265,90.9555,91.1286,30900.0
2007-06-21 12:40:00,110.55,110.8,110.41,110.55,34100.0,91.1369,91.343,91.0215,91.1369,34100.0
2007-06-21 12:50:00,110.56,110.74,110.46,110.52,14200.0,91.1451,91.2935,91.0627,91.1122,14200.0
2007-06-21 13:00:00,110.52,110.86,110.52,110.86,22900.0,91.1122,91.3925,91.1122,91.3925,22900.0
2007-06-21 13:10:00,110.88,110.89,110.75,110.81,24700.0,91.4089,91.4172,91.3018,91.3512,24700.0
2007-06-21 13:20:00,110.81,110.94,110.67,110.94,18100.0,91.3512,91.4584,91.2358,91.4584,18100.0
2007-06-21 13:30:00,110.95,111.2,110.95,110.99,24300.0,91.4667,91.6727,91.4667,91.4996,24300.0
2007-06-21 13:40:00,111.0,111.13,110.97,111.07,43800.0,91.5079,91.615,91.4831,91.5656,43800.0
2007-06-21 13:50:00,111.07,111.15,111.0,111.11,42800.0,91.5656,91.6315,91.5079,91.5986,42800.0
2007-06-21 14:00:00,111.12,111.19,110.93,110.95,44200.0,91.6068,91.6645,91.4502,91.4667,44200.0
2007-06-21 14:10:00,110.94,111.19,110.94,111.19,21200.0,91.4584,91.6645,91.4584,91.6645,21200.0
2007-06-21 14:20:00,111.19,111.25,111.04,111.04,43000.0,91.6645,91.714,91.5408,91.5408,43000.0
2007-06-21 14:30:00,111.05,111.05,110.61,110.71,65000.0,91.5491,91.5491,91.1864,91.2688,65000.0
2007-06-21 14:40:00,110.72,111.0,110.7,110.9,44400.0,91.277,91.5079,91.2606,91.4254,44400.0
2007-06-21 14:50:00,110.9,111.31,110.87,111.14,78600.0,91.4254,91.7634,91.4007,91.6233,78600.0
2007-06-21 15:00:00,111.14,111.28,110.88,110.88,33600.0,91.6233,91.7387,91.4089,91.4089,33600.0
2007-06-21 15:10:00,110.9,110.99,110.75,110.92,57100.0,91.4254,91.4996,91.3018,91.4419,57100.0
2007-06-21 15:20:00,110.92,110.96,110.83,110.9,47000.0,91.4419,91.4749,91.3677,91.4254,47000.0
2007-06-21 15:30:00,110.9,110.97,110.77,110.88,53100.0,91.4254,91.4831,91.3183,91.4089,53100.0
2007-06-21 15:40:00,110.88,110.99,110.75,110.76,90300.0,91.4089,91.4996,91.3018,91.31,90300.0
2007-06-21 15:50:00,110.77,110.95,110.73,110.93,82000.0,91.3183,91.4667,91.2853,91.4502,82000.0
2007-06-22 09:30:00,110.31,110.5,109.97,110.46,70100.0,90.939,91.0957,90.6587,91.0627,70100.0
2007-06-22 09:40:00,110.44,110.89,110.31,110.44,54800.0,91.0462,91.4172,90.939,91.0462,54800.0
2007-06-22 09:50:00,110.43,110.72,110.26,110.64,28400.0,91.038,91.277,90.8978,91.2111,28400.0
2007-06-22 10:00:00,110.6,110.91,110.45,110.57,73600.0,91.1781,91.4337,91.0545,91.1534,73600.0
2007-06-22 10:10:00,110.58,110.75,110.44,110.75,29200.0,91.1616,91.3018,91.0462,91.3018,29200.0
2007-06-22 10:20:00,110.77,111.29,110.62,110.65,51400.0,91.3183,91.7469,91.1946,91.2193,51400.0
2007-06-22 10:30:00,110.62,111.07,110.55,110.96,31000.0,91.1946,91.5656,91.1369,91.4749,31000.0
2007-06-22 10:40:00,111.0,111.11,110.89,111.11,28300.0,91.5079,91.5986,91.4172,91.5986,28300.0
2007-06-22 10:50:00,111.12,111.47,111.03,111.11,45800.0,91.6068,91.8953,91.5326,91.5986,45800.0
2007-06-22 11:00:00,111.12,111.22,110.85,110.95,21200.0,91.6068,91.6892,91.3842,91.4667,21200.0
2007-06-22 11:10:00,110.96,111.04,110.81,110.89,14700.0,91.4749,91.5408,91.3512,91.4172,14700.0
2007-06-22 11:20:00,110.9,111.2,110.86,110.95,16800.0,91.4254,91.6727,91.3925,91.4667,16800.0
2007-06-22 11:30:00,110.95,111.07,110.89,110.92,16900.0,91.4667,91.5656,91.4172,91.4419,16900.0
2007-06-22 11:40:00,110.91,110.95,110.25,110.53,29600.0,91.4337,91.4667,90.8896,91.1204,29600.0
2007-06-22 11:50:00,110.47,111.03,110.42,110.97,19600.0,91.0709,91.5326,91.0297,91.4831,19600.0
2007-06-22 12:00:00,111.0,111.05,110.67,110.67,21100.0,91.5079,91.5491,91.2358,91.2358,21100.0
2007-06-22 12:10:00,110.65,110.68,110.26,110.38,21900.0,91.2193,91.2441,90.8978,90.9967,21900.0
2007-06-22 12:20:00,110.35,110.36,109.86,109.87,41500.0,90.972,90.9803,90.5681,90.5763,41500.0
2007-06-22 12:30:00,109.89,110.27,109.81,110.2,58700.0,90.5928,90.9061,90.5268,90.8484,58700.0
2007-06-22 12:40:00,110.14,110.15,109.91,110.06,24500.0,90.7989,90.8071,90.6093,90.7329,24500.0
2007-06-22 12:50:00,110.01,110.09,109.75,109.84,43200.0,90.6917,90.7577,90.4774,90.5516,43200.0
2007-06-22 13:00:00,109.87,109.98,109.7,109.89,33600.0,90.5763,90.667,90.4362,90.5928,33600.0
2007-06-22 13:10:00,109.9,110.25,109.82,110.14,20400.0,90.601,90.8896,90.5351,90.7989,20400.0
2007-06-22 13:20:00,110.15,110.44,110.1,110.4,36100.0,90.8071,91.0462,90.7659,91.0132,36100.0
2007-06-22 13:30:00,110.4,110.54,110.31,110.5,38300.0,91.0132,91.1286,90.939,91.0957,38300.0
2007-06-22 13:40:00,110.48,110.5,110.41,110.42,21900.0,91.0792,91.0957,91.0215,91.0297,21900.0
2007-06-22 13:50:00,110.42,110.42,110.13,110.25,22700.0,91.0297,91.0297,90.7906,90.8896,22700.0
2007-06-22 14:00:00,110.25,110.26,109.96,110.05,22500.0,90.8896,90.8978,90.6505,90.7247,22500.0
2007-06-22 14:10:00,110.06,110.17,110.02,110.02,22500.0,90.7329,90.8236,90.7,90.7,22500.0
2007-06-22 14:20:00,110.01,110.3,109.96,110.3,32600.0,90.6917,90.9308,90.6505,90.9308,32600.0
2007-06-22 14:30:00,110.3,110.4,110.0,110.18,60800.0,90.9308,91.0132,90.6835,90.8319,60800.0
2007-06-22 14:40:00,110.2,110.33,110.08,110.08,55000.0,90.8484,90.9555,90.7494,90.7494,55000.0
2007-06-22 14:50:00,110.08,110.24,110.0,110.04,38600.0,90.7494,90.8813,90.6835,90.7165,38600.0
2007-06-22 15:00:00,110.08,110.15,109.98,110.07,26400.0,90.7494,90.8071,90.667,90.7412,26400.0
2007-06-22 15:10:00,110.09,110.24,110.06,110.24,24800.0,90.7577,90.8813,90.7329,90.8813,24800.0
2007-06-22 15:20:00,110.25,110.35,109.97,110.0,44400.0,90.8896,90.972,90.6587,90.6835,44400.0
2007-06-22 15:30:00,109.96,110.13,109.87,109.96,59200.0,90.6505,90.7906,90.5763,90.6505,59200.0
2007-06-22 15:40:00,109.96,110.05,109.7,110.05,111800.0,90.6505,90.7247,90.4362,90.7247,111800.0
2007-06-22 15:50:00,110.04,110.17,109.99,110.09,122600.0,90.7165,90.8236,90.6752,90.7577,122600.0
2007-06-25 09:30:00,109.99,110.57,109.8,110.11,77300.0,90.6752,91.1534,90.5186,90.7742,77300.0
2007-06-25 09:40:00,110.11,110.38,109.7,110.27,74000.0,90.7742,90.9967,90.4362,90.9061,74000.0
2007-06-25 09:50:00,110.24,110.47,110.03,110.34,33400.0,90.8813,91.0709,90.7082,90.9638,33400.0
2007-06-25 10:00:00,110.31,110.6,110.31,110.5,49500.0,90.939,91.1781,90.939,91.0957,49500.0
2007-06-25 10:10:00,110.48,110.97,110.42,110.92,64800.0,91.0792,91.4831,91.0297,91.4419,64800.0
2007-06-25 10:20:00,110.92,111.15,110.91,111.14,56700.0,91.4419,91.6315,91.4337,91.6233,56700.0
2007-06-25 10:30:00,111.14,111.23,110.84,110.87,73400.0,91.6233,91.6975,91.376,91.4007,73400.0
2007-06-25 10:40:00,110.87,110.94,110.72,110.86,42100.0,91.4007,91.4584,91.277,91.3925,42100.0
2007-06-25 10:50:00,110.86,111.03,110.75,110.98,46500.0,91.3925,91.5326,91.3018,91.4914,46500.0
2007-06-25 11:00:00,111.0,111.5,110.99,111.5,63600.0,91.5079,91.9201,91.4996,91.9201,63600.0
2007-06-25 11:10:00,111.5,111.5,111.44,111.48,49900.0,91.9201,91.9201,91.8706,91.9036,49900.0
2007-06-25 11:20:00,111.48,111.5,111.06,111.5,61500.0,91.9036,91.9201,91.5573,91.9201,61500.0
2007-06-25 11:30:00,111.48,111.49,111.33,111.38,28000.0,91.9036,91.9118,91.7799,91.8211,28000.0
2007-06-25 11:40:00,111.38,111.49,111.31,111.49,57700.0,91.8211,91.9118,91.7634,91.9118,57700.0
2007-06-25 11:50:00,111.5,111.73,111.45,111.71,102900.0,91.9201,92.1097,91.8788,92.0932,102900.0
2007-06-25 12:00:00,111.7,112.1,111.7,112.04,91500.0,92.0849,92.4147,92.0849,92.3652,91500.0
2007-06-25 12:10:00,112.03,112.09,111.88,111.91,40300.0,92.357,92.4065,92.2333,92.2581,40300.0
2007-06-25 12:20:00,111.91,111.97,111.88,111.93,24800.0,92.2581,92.3075,92.2333,92.2746,24800.0
2007-06-25 12:30:00,111.93,112.04,111.85,112.0,43300.0,92.2746,92.3652,92.2086,92.3323,43300.0
2007-06-25 12:40:00,112.0,112.07,111.93,111.94,22200.0,92.3323,92.39,92.2746,92.2828,22200.0
2007-06-25 12:50:00,111.91,112.01,111.74,111.77,32700.0,92.2581,92.3405,92.1179,92.1427,32700.0
2007-06-25 13:00:00,111.76,111.96,111.72,111.86,45200.0,92.1344,92.2993,92.1014,92.2169,45200.0
2007-06-25 13:10:00,111.86,112.06,111.86,111.97,35300.0,92.2169,92.3817,92.2169,92.3075,35300.0
2007-06-25 13:20:00,111.97,112.11,111.93,111.95,39800.0,92.3075,92.4229,92.2746,92.291,39800.0
2007-06-25 13:30:00,111.95,112.16,111.91,111.91,35300.0,92.291,92.4642,92.2581,92.2581,35300.0
2007-06-25 13:40:00,111.91,112.01,111.75,112.01,42900.0,92.2581,92.3405,92.1262,92.3405,42900.0
2007-06-25 13:50:00,112.01,112.37,111.99,112.34,81200.0,92.3405,92.6373,92.324,92.6126,81200.0
2007-06-25 14:00:00,112.31,112.64,112.2,112.25,124800.0,92.5878,92.8599,92.4971,92.5384,124800.0
2007-06-25 14:10:00,112.23,112.26,111.87,111.98,121200.0,92.5219,92.5466,92.2251,92.3158,121200.0
2007-06-25 14:20:00,111.99,112.15,109.96,112.0,52000.0,92.324,92.4559,90.6505,92.3323,52000.0
2007-06-25 14:30:00,112.01,112.03,111.53,111.75,111600.0,92.3405,92.357,91.9448,92.1262,111600.0
2007-06-25 14:40:00,111.79,112.09,111.71,111.85,166000.0,92.1591,92.4065,92.0932,92.2086,166000.0
2007-06-25 14:50:00,111.85,112.02,111.55,111.83,151300.0,92.2086,92.3488,91.9613,92.1921,151300.0
2007-06-25 15:00:00,111.8,111.95,111.53,111.59,98900.0,92.1674,92.291,91.9448,91.9943,98900.0
2007-06-25 15:10:00,111.61,111.8,111.45,111.61,89600.0,92.0108,92.1674,91.8788,92.0108,89600.0
2007-06-25 15:20:00,111.61,112.01,111.59,111.9,70200.0,92.0108,92.3405,91.9943,92.2498,70200.0
2007-06-25 15:30:00,111.91,112.05,111.85,111.97,74400.0,92.2581,92.3735,92.2086,92.3075,74400.0
2007-06-25 15:40:00,111.95,111.95,111.46,111.5,122300.0,92.291,92.291,91.8871,91.9201,122300.0
2007-06-25 15:50:00,111.5,111.62,111.45,111.55,207900.0,91.9201,92.019,91.8788,91.9613,207900.0
2007-06-26 09:30:00,111.7,112.39,111.63,112.36,84300.0,92.0849,92.6538,92.0272,92.629,84300.0
2007-06-26 09:40:00,112.36,112.45,112.2,112.34,156600.0,92.629,92.7032,92.4971,92.6126,156600.0
2007-06-26 09:50:00,112.35,112.86,112.16,112.64,70900.0,92.6208,93.0412,92.4642,92.8599,70900.0
2007-06-26 10:00:00,112.69,112.93,112.23,112.3,73100.0,92.9011,93.099,92.5219,92.5796,73100.0
2007-06-26 10:10:00,112.2,112.4,112.09,112.26,64000.0,92.4971,92.662,92.4065,92.5466,64000.0
2007-06-26 10:20:00,112.26,112.43,111.82,111.82,63500.0,92.5466,92.6868,92.1839,92.1839,63500.0
2007-06-26 10:30:00,111.82,112.32,111.82,112.32,41600.0,92.1839,92.5961,92.1839,92.5961,41600.0
2007-06-26 10:40:00,112.32,112.39,112.01,112.23,87500.0,92.5961,92.6538,92.3405,92.5219,87500.0
2007-06-26 10:50:00,112.24,112.41,111.85,111.85,82800.0,92.5301,92.6703,92.2086,92.2086,82800.0
2007-06-26 11:00:00,111.86,112.3,111.84,112.08,52100.0,92.2169,92.5796,92.2004,92.3982,52100.0
2007-06-26 11:10:00,112.08,112.5,112.02,112.34,31400.0,92.3982,92.7445,92.3488,92.6126,31400.0
2007-06-26 11:20:00,112.35,112.48,112.33,112.45,36600.0,92.6208,92.728,92.6043,92.7032,36600.0
2007-06-26 11:30:00,112.45,112.68,112.31,112.66,46900.0,92.7032,92.8929,92.5878,92.8764,46900.0
2007-06-26 11:40:00,112.64,112.85,112.6,112.7,54800.0,92.8599,93.033,92.8269,92.9093,54800.0
2007-06-26 11:50:00,112.7,112.78,112.65,112.73,33400.0,92.9093,92.9753,92.8681,92.9341,33400.0
2007-06-26 12:00:00,112.73,112.88,112.73,112.77,45100.0,92.9341,93.0577,92.9341,92.967,45100.0
2007-06-26 12:10:00,112.77,112.77,112.56,112.56,32700.0,92.967,92.967,92.7939,92.7939,32700.0
2007-06-26 12:20:00,112.55,112.92,112.48,112.92,61400.0,92.7857,93.0907,92.728,93.0907,61400.0
2007-06-26 12:30:00,112.92,113.03,112.74,112.83,78900.0,93.0907,93.1814,92.9423,93.0165,78900.0
2007-06-26 12:40:00,112.83,113.02,112.77,112.99,37400.0,93.0165,93.1731,92.967,93.1484,37400.0
2007-06-26 12:50:00,112.99,113.01,112.8,112.9,27200.0,93.1484,93.1649,92.9918,93.0742,27200.0
2007-06-26 13:00:00,112.9,112.97,112.7,112.8,41400.0,93.0742,93.1319,92.9093,92.9918,41400.0
2007-06-26 13:10:00,112.8,113.0,112.8,112.93,38100.0,92.9918,93.1567,92.9918,93.099,38100.0
2007-06-26 13:20:00,112.91,112.91,112.6,112.61,50500.0,93.0825,93.0825,92.8269,92.8351,50500.0
2007-06-26 13:30:00,112.58,112.59,112.29,112.37,70600.0,92.8104,92.8187,92.5713,92.6373,70600.0
2007-06-26 13:40:00,112.39,112.53,112.11,112.23,40700.0,92.6538,92.7692,92.4229,92.5219,40700.0
2007-06-26 13:50:00,112.23,112.27,112.01,112.05,31000.0,92.5219,92.5549,92.3405,92.3735,31000.0
2007-06-26 14:00:00,112.04,112.23,112.01,112.11,43600.0,92.3652,92.5219,92.3405,92.4229,43600.0
2007-06-26 14:10:00,112.11,112.13,111.88,111.98,32500.0,92.4229,92.4394,92.2333,92.3158,32500.0
2007-06-26 14:20:00,111.96,111.96,111.48,111.59,58000.0,92.2993,92.2993,91.9036,91.9943,58000.0
2007-06-26 14:30:00,111.58,111.71,111.23,111.26,71300.0,91.986,92.0932,91.6975,91.7222,71300.0
2007-06-26 14:40:00,111.22,111.48,111.17,111.48,49800.0,91.6892,91.9036,91.648,91.9036,49800.0
2007-06-26 14:50:00,111.48,111.61,111.32,111.38,35800.0,91.9036,92.0108,91.7717,91.8211,35800.0
2007-06-26 15:00:00,111.35,111.41,111.14,111.2,59900.0,91.7964,91.8459,91.6233,91.6727,59900.0
2007-06-26 15:10:00,111.21,111.68,111.21,111.56,52600.0,91.681,92.0685,91.681,91.9695,52600.0
2007-06-26 15:20:00,111.6,111.74,111.4,111.6,36800.0,92.0025,92.1179,91.8376,92.0025,36800.0
2007-06-26 15:30:00,111.61,111.81,111.61,111.8,50700.0,92.0108,92.1756,92.0108,92.1674,50700.0
2007-06-26 15:40:00,111.8,111.81,111.62,111.74,56600.0,92.1674,92.1756,92.019,92.1179,56600.0
2007-06-26 15:50:00,111.73,111.93,111.68,111.68,128400.0,92.1097,92.2746,92.0685,92.0685,128400.0
2007-06-27 09:30:00,110.84,111.49,110.18,110.5,88100.0,91.376,91.9118,90.8319,91.0957,88100.0
2007-06-27 09:40:00,110.5,110.56,110.14,110.46,64700.0,91.0957,91.1451,90.7989,91.0627,64700.0
2007-06-27 09:50:00,110.5,110.63,110.25,110.29,57800.0,91.0957,91.2028,90.8896,90.9225,57800.0
2007-06-27 10:00:00,110.32,110.43,110.11,110.36,77900.0,90.9473,91.038,90.7742,90.9803,77900.0
2007-06-27 10:10:00,110.36,110.38,110.0,110.12,76300.0,90.9803,90.9967,90.6835,90.7824,76300.0
2007-06-27 10:20:00,110.11,110.52,110.08,110.48,29000.0,90.7742,91.1122,90.7494,91.0792,29000.0
2007-06-27 10:30:00,110.46,110.53,110.38,110.49,57600.0,91.0627,91.1204,90.9967,91.0874,57600.0
2007-06-27 10:40:00,110.5,110.5,110.25,110.27,50800.0,91.0957,91.0957,90.8896,90.9061,50800.0
2007-06-27 10:50:00,110.27,110.41,110.27,110.33,55300.0,90.9061,91.0215,90.9061,90.9555,55300.0
2007-06-27 11:00:00,110.32,110.39,110.22,110.35,50000.0,90.9473,91.005,90.8648,90.972,50000.0
2007-06-27 11:10:00,110.35,110.74,110.34,110.62,44100.0,90.972,91.2935,90.9638,91.1946,44100.0
2007-06-27 11:20:00,110.6,110.62,110.43,110.44,32800.0,91.1781,91.1946,91.038,91.0462,32800.0
2007-06-27 11:30:00,110.44,110.45,110.25,110.34,28400.0,91.0462,91.0545,90.8896,90.9638,28400.0
2007-06-27 11:40:00,110.34,110.38,110.24,110.3,50400.0,90.9638,90.9967,90.8813,90.9308,50400.0
2007-06-27 11:50:00,110.3,110.52,110.3,110.44,31700.0,90.9308,91.1122,90.9308,91.0462,31700.0
2007-06-27 12:00:00,110.46,110.69,110.46,110.63,19600.0,91.0627,91.2523,91.0627,91.2028,19600.0
2007-06-27 12:10:00,110.62,110.65,110.36,110.38,31000.0,91.1946,91.2193,90.9803,90.9967,31000.0
2007-06-27 12:20:00,110.37,110.5,110.24,110.46,31700.0,90.9885,91.0957,90.8813,91.0627,31700.0
2007-06-27 12:30:00,110.46,110.75,110.41,110.75,39400.0,91.0627,91.3018,91.0215,91.3018,39400.0
2007-06-27 12:40:00,110.75,110.84,110.5,110.5,62700.0,91.3018,91.376,91.0957,91.0957,62700.0
2007-06-27 12:50:00,110.5,110.76,110.46,110.69,24600.0,91.0957,91.31,91.0627,91.2523,24600.0
2007-06-27 13:00:00,110.7,110.92,110.67,110.88,32300.0,91.2606,91.4419,91.2358,91.4089,32300.0
2007-06-27 13:10:00,110.88,110.88,110.48,110.59,26000.0,91.4089,91.4089,91.0792,91.1699,26000.0
2007-06-27 13:20:00,110.61,110.82,110.61,110.72,15000.0,91.1864,91.3595,91.1864,91.277,15000.0
2007-06-27 13:30:00,110.68,110.74,110.53,110.67,21400.0,91.2441,91.2935,91.1204,91.2358,21400.0
2007-06-27 13:40:00,110.67,110.7,110.57,110.61,34000.0,91.2358,91.2606,91.1534,91.1864,34000.0
2007-06-27 13:50:00,110.61,110.86,110.6,110.75,39800.0,91.1864,91.3925,91.1781,91.3018,39800.0
2007-06-27 14:00:00,110.76,110.94,110.76,110.83,25400.0,91.31,91.4584,91.31,91.3677,25400.0
2007-06-27 14:10:00,110.82,111.1,110.82,111.02,65000.0,91.3595,91.5903,91.3595,91.5244,65000.0
2007-06-27 14:20:00,111.0,111.36,110.95,111.32,56200.0,91.5079,91.8047,91.4667,91.7717,56200.0
2007-06-27 14:30:00,111.28,111.28,111.09,111.24,66000.0,91.7387,91.7387,91.5821,91.7057,66000.0
2007-06-27 14:40:00,111.25,111.3,111.15,111.21,49100.0,91.714,91.7552,91.6315,91.681,49100.0
2007-06-27 14:50:00,111.16,111.25,111.01,111.02,33700.0,91.6398,91.714,91.5161,91.5244,33700.0
2007-06-27 15:00:00,111.01,111.14,110.96,111.06,34800.0,91.5161,91.6233,91.4749,91.5573,34800.0
2007-06-27 15:10:00,111.08,111.15,111.04,111.1,25800.0,91.5738,91.6315,91.5408,91.5903,25800.0
2007-06-27 15:20:00,111.14,111.32,111.07,111.25,52400.0,91.6233,91.7717,91.5656,91.714,52400.0
2007-06-27 15:30:00,111.24,111.4,111.24,111.33,52000.0,91.7057,91.8376,91.7057,91.7799,52000.0
2007-06-27 15:40:00,111.31,111.68,111.3,111.62,118300.0,91.7634,92.0685,91.7552,92.019,118300.0
2007-06-27 15:50:00,111.62,111.79,111.58,111.59,158200.0,92.019,92.1591,91.986,91.9943,158200.0
2007-06-28 09:30:00,111.46,111.46,110.57,110.64,45500.0,91.8871,91.8871,91.1534,91.2111,45500.0
2007-06-28 09:40:00,110.69,111.36,110.6,111.27,68600.0,91.2523,91.8047,91.1781,91.7305,68600.0
2007-06-28 09:50:00,111.27,112.0,111.26,112.0,53800.0,91.7305,92.3323,91.7222,92.3323,53800.0
2007-06-28 10:00:00,112.0,112.7,111.9,112.32,81800.0,92.3323,92.9093,92.2498,92.5961,81800.0
2007-06-28 10:10:00,112.31,112.62,112.15,112.62,39300.0,92.5878,92.8434,92.4559,92.8434,39300.0
2007-06-28 10:20:00,112.62,112.8,112.35,112.46,82600.0,92.8434,92.9918,92.6208,92.7115,82600.0
2007-06-28 10:30:00,112.45,112.45,112.24,112.35,41900.0,92.7032,92.7032,92.5301,92.6208,41900.0
2007-06-28 10:40:00,112.33,112.6,112.25,112.6,64200.0,92.6043,92.8269,92.5384,92.8269,64200.0
2007-06-28 10:50:00,112.59,112.71,112.54,112.63,20800.0,92.8187,92.9176,92.7774,92.8516,20800.0
2007-06-28 11:00:00,112.62,112.74,112.52,112.68,44900.0,92.8434,92.9423,92.761,92.8929,44900.0
2007-06-28 11:10:00,112.68,112.95,112.62,112.84,101000.0,92.8929,93.1154,92.8434,93.0248,101000.0
2007-06-28 11:20:00,112.82,112.83,112.43,112.43,34300.0,93.0083,93.0165,92.6868,92.6868,34300.0
2007-06-28 11:30:00,112.44,112.51,112.38,112.47,36300.0,92.695,92.7527,92.6455,92.7197,36300.0
2007-06-28 11:40:00,112.47,112.5,112.44,112.49,28100.0,92.7197,92.7445,92.695,92.7362,28100.0
2007-06-28 11:50:00,112.48,112.62,112.29,112.51,53300.0,92.728,92.8434,92.5713,92.7527,53300.0
2007-06-28 12:00:00,112.5,112.58,112.42,112.44,37100.0,92.7445,92.8104,92.6785,92.695,37100.0
2007-06-28 12:10:00,112.43,112.48,112.37,112.44,24900.0,92.6868,92.728,92.6373,92.695,24900.0
2007-06-28 12:20:00,112.41,112.49,112.37,112.42,17500.0,92.6703,92.7362,92.6373,92.6785,17500.0
2007-06-28 12:30:00,112.41,112.47,112.36,112.41,25200.0,92.6703,92.7197,92.629,92.6703,25200.0
2007-06-28 12:40:00,112.39,112.54,112.34,112.5,23600.0,92.6538,92.7774,92.6126,92.7445,23600.0
2007-06-28 12:50:00,112.48,112.63,112.48,112.58,22600.0,92.728,92.8516,92.728,92.8104,22600.0
2007-06-28 13:00:00,112.57,112.61,112.51,112.58,31200.0,92.8022,92.8351,92.7527,92.8104,31200.0
2007-06-28 13:10:00,112.59,112.69,112.57,112.57,29100.0,92.8187,92.9011,92.8022,92.8022,29100.0
2007-06-28 13:20:00,112.58,112.81,112.55,112.8,37200.0,92.8104,93.0,92.7857,92.9918,37200.0
2007-06-28 13:30:00,112.8,112.85,112.67,112.68,30200.0,92.9918,93.033,92.8846,92.8929,30200.0
2007-06-28 13:40:00,112.67,112.7,112.52,112.68,21100.0,92.8846,92.9093,92.761,92.8929,21100.0
2007-06-28 13:50:00,112.67,112.73,112.54,112.54,25800.0,92.8846,92.9341,92.7774,92.7774,25800.0
2007-06-28 14:00:00,112.55,112.55,112.36,112.36,32000.0,92.7857,92.7857,92.629,92.629,32000.0
2007-06-28 14:10:00,112.35,112.7,111.79,112.65,97300.0,92.6208,92.9093,92.1591,92.8681,97300.0
2007-06-28 14:20:00,112.64,113.0,112.46,112.76,146800.0,92.8599,93.1567,92.7115,92.9588,146800.0
2007-06-28 14:30:00,112.73,112.73,112.27,112.38,94200.0,92.9341,92.9341,92.5549,92.6455,94200.0
2007-06-28 14:40:00,112.36,113.1,112.35,112.84,92300.0,92.629,93.2391,92.6208,93.0248,92300.0
2007-06-28 14:50:00,112.83,113.06,112.76,113.04,77200.0,93.0165,93.2061,92.9588,93.1896,77200.0
2007-06-28 15:00:00,113.06,113.06,112.72,112.93,115700.0,93.2061,93.2061,92.9258,93.099,115700.0
2007-06-28 15:10:00,112.93,113.0,112.76,112.79,47000.0,93.099,93.1567,92.9588,92.9835,47000.0
2007-06-28 15:20:00,112.78,112.95,112.75,112.82,35200.0,92.9753,93.1154,92.9506,93.0083,35200.0
2007-06-28 15:30:00,112.82,113.0,112.8,112.85,37000.0,93.0083,93.1567,92.9918,93.033,37000.0
2007-06-28 15:40:00,112.85,112.86,112.46,112.52,105100.0,93.033,93.0412,92.7115,92.761,105100.0
2007-06-28 15:50:00,112.52,112.61,112.45,112.45,99500.0,92.761,92.8351,92.7032,92.7032,99500.0
2007-06-29 09:30:00,112.38,112.69,111.61,111.99,86000.0,92.6455,92.9011,92.0108,92.324,86000.0
2007-06-29 09:40:00,111.98,112.58,111.75,111.75,111000.0,92.3158,92.8104,92.1262,92.1262,111000.0
2007-06-29 09:50:00,111.76,111.86,111.27,111.29,127300.0,92.1344,92.2169,91.7305,91.7469,127300.0
2007-06-29 10:00:00,111.31,111.69,111.25,111.55,106600.0,91.7634,92.0767,91.714,91.9613,106600.0
2007-06-29 10:10:00,111.55,111.99,111.55,111.61,37100.0,91.9613,92.324,91.9613,92.0108,37100.0
2007-06-29 10:20:00,111.61,111.61,111.31,111.53,44600.0,92.0108,92.0108,91.7634,91.9448,44600.0
2007-06-29 10:30:00,111.57,111.71,111.32,111.71,47600.0,91.9778,92.0932,91.7717,92.0932,47600.0
2007-06-29 10:40:00,111.71,111.84,111.53,111.57,25500.0,92.0932,92.2004,91.9448,91.9778,25500.0
2007-06-29 10:50:00,111.56,111.6,111.3,111.39,45300.0,91.9695,92.0025,91.7552,91.8294,45300.0
2007-06-29 11:00:00,111.4,111.53,110.98,111.04,76900.0,91.8376,91.9448,91.4914,91.5408,76900.0
2007-06-29 11:10:00,111.03,111.04,110.65,110.76,142600.0,91.5326,91.5408,91.2193,91.31,142600.0
2007-06-29 11:20:00,110.76,111.14,110.76,111.11,59200.0,91.31,91.6233,91.31,91.5986,59200.0
2007-06-29 11:30:00,111.14,111.24,111.0,111.0,30400.0,91.6233,91.7057,91.5079,91.5079,30400.0
2007-06-29 11:40:00,111.02,111.07,110.83,110.89,27500.0,91.5244,91.5656,91.3677,91.4172,27500.0
2007-06-29 11:50:00,110.89,110.9,110.6,110.69,33400.0,91.4172,91.4254,91.1781,91.2523,33400.0
2007-06-29 12:00:00,110.72,110.94,110.58,110.91,92100.0,91.277,91.4584,91.1616,91.4337,92100.0
2007-06-29 12:10:00,110.9,110.9,110.54,110.58,71300.0,91.4254,91.4254,91.1286,91.1616,71300.0
2007-06-29 12:20:00,110.57,110.8,110.53,110.78,66300.0,91.1534,91.343,91.1204,91.3265,66300.0
2007-06-29 12:30:00,110.75,110.84,110.51,110.7,47200.0,91.3018,91.376,91.1039,91.2606,47200.0
2007-06-29 12:40:00,110.71,110.95,110.69,110.92,17800.0,91.2688,91.4667,91.2523,91.4419,17800.0
2007-06-29 12:50:00,110.91,111.11,110.84,110.93,48100.0,91.4337,91.5986,91.376,91.4502,48100.0
2007-06-29 13:00:00,110.91,111.0,110.87,110.97,25800.0,91.4337,91.5079,91.4007,91.4831,25800.0
2007-06-29 13:10:00,110.97,111.09,110.87,111.03,37900.0,91.4831,91.5821,91.4007,91.5326,37900.0
2007-06-29 13:20:00,111.03,111.38,110.96,111.21,28900.0,91.5326,91.8211,91.4749,91.681,28900.0
2007-06-29 13:30:00,111.21,111.21,110.99,111.03,54800.0,91.681,91.681,91.4996,91.5326,54800.0
2007-06-29 13:40:00,111.01,111.18,110.96,111.18,32500.0,91.5161,91.6563,91.4749,91.6563,32500.0
2007-06-29 13:50:00,111.18,111.21,111.06,111.15,37200.0,91.6563,91.681,91.5573,91.6315,37200.0
2007-06-29 14:00:00,111.13,111.29,111.0,111.18,67700.0,91.615,91.7469,91.5079,91.6563,67700.0
2007-06-29 14:10:00,111.16,111.22,110.99,111.0,70300.0,91.6398,91.6892,91.4996,91.5079,70300.0
2007-06-29 14:20:00,111.0,111.17,110.97,111.02,39600.0,91.5079,91.648,91.4831,91.5244,39600.0
2007-06-29 14:30:00,110.99,111.24,110.91,111.24,63500.0,91.4996,91.7057,91.4337,91.7057,63500.0
2007-06-29 14:40:00,111.24,111.49,111.18,111.18,36400.0,91.7057,91.9118,91.6563,91.6563,36400.0
2007-06-29 14:50:00,111.18,111.18,111.02,111.12,31500.0,91.6563,91.6563,91.5244,91.6068,31500.0
2007-06-29 15:00:00,111.12,111.15,110.59,110.71,88900.0,91.6068,91.6315,91.1699,91.2688,88900.0
2007-06-29 15:10:00,110.72,110.72,110.27,110.64,106600.0,91.277,91.277,90.9061,91.2111,106600.0
2007-06-29 15:20:00,110.64,110.72,110.3,110.3,50800.0,91.2111,91.277,90.9308,90.9308,50800.0
2007-06-29 15:30:00,110.27,110.83,110.2,110.8,91400.0,90.9061,91.3677,90.8484,91.343,91400.0
2007-06-29 15:40:00,110.78,111.31,110.77,110.96,130900.0,91.3265,91.7634,91.3183,91.4749,130900.0
2007-06-29 15:50:00,110.96,110.97,110.7,110.82,183200.0,91.4749,91.4831,91.2606,91.3595,183200.0
2007-07-02 09:30:00,111.85,111.85,110.78,111.14,72400.0,92.2086,92.2086,91.3265,91.6233,72400.0
2007-07-02 09:40:00,111.15,111.24,110.85,111.19,42000.0,91.6315,91.7057,91.3842,91.6645,42000.0
2007-07-02 09:50:00,111.23,111.35,111.04,111.23,46400.0,91.6975,91.7964,91.5408,91.6975,46400.0
2007-07-02 10:00:00,111.25,111.5,111.23,111.25,49900.0,91.714,91.9201,91.6975,91.714,49900.0
2007-07-02 10:10:00,111.29,111.34,111.04,111.13,69400.0,91.7469,91.7882,91.5408,91.615,69400.0
2007-07-02 10:20:00,111.12,111.12,110.75,110.76,55300.0,91.6068,91.6068,91.3018,91.31,55300.0
2007-07-02 10:30:00,110.76,111.07,110.76,110.96,42400.0,91.31,91.5656,91.31,91.4749,42400.0
2007-07-02 10:40:00,110.98,111.0,110.87,110.94,30700.0,91.4914,91.5079,91.4007,91.4584,30700.0
2007-07-02 10:50:00,110.93,110.96,110.67,110.96,42600.0,91.4502,91.4749,91.2358,91.4749,42600.0
2007-07-02 11:00:00,110.96,111.0,110.7,110.73,33100.0,91.4749,91.5079,91.2606,91.2853,33100.0
2007-07-02 11:10:00,110.73,110.84,110.59,110.75,45600.0,91.2853,91.376,91.1699,91.3018,45600.0
2007-07-02 11:20:00,110.76,110.8,110.63,110.71,21700.0,91.31,91.343,91.2028,91.2688,21700.0
2007-07-02 11:30:00,110.68,110.68,110.51,110.55,24500.0,91.2441,91.2441,91.1039,91.1369,24500.0
2007-07-02 11:40:00,110.54,110.55,110.43,110.47,14800.0,91.1286,91.1369,91.038,91.0709,14800.0
2007-07-02 11:50:00,110.45,110.48,110.28,110.3,20200.0,91.0545,91.0792,90.9143,90.9308,20200.0
2007-07-02 12:00:00,110.29,110.33,110.13,110.18,48800.0,90.9225,90.9555,90.7906,90.8319,48800.0
2007-07-02 12:10:00,110.17,110.2,110.11,110.11,60900.0,90.8236,90.8484,90.7742,90.7742,60900.0
2007-07-02 12:20:00,110.12,110.12,109.89,109.9,57600.0,90.7824,90.7824,90.5928,90.601,57600.0
2007-07-02 12:30:00,109.9,109.9,109.62,109.62,50900.0,90.601,90.601,90.3702,90.3702,50900.0
2007-07-02 12:40:00,109.62,109.7,109.42,109.7,50600.0,90.3702,90.4362,90.2053,90.4362,50600.0
2007-07-02 12:50:00,109.69,109.97,109.69,109.97,44200.0,90.4279,90.6587,90.4279,90.6587,44200.0
2007-07-02 13:00:00,109.96,110.06,109.95,110.02,43500.0,90.6505,90.7329,90.6423,90.7,43500.0
2007-07-02 13:10:00,110.02,110.05,109.9,110.03,92400.0,90.7,90.7247,90.601,90.7082,92400.0
2007-07-02 13:20:00,110.05,110.15,110.03,110.05,43300.0,90.7247,90.8071,90.7082,90.7247,43300.0
2007-07-02 13:30:00,110.03,110.16,110.03,110.1,29300.0,90.7082,90.8154,90.7082,90.7659,29300.0
2007-07-02 13:40:00,110.11,110.2,110.1,110.17,42500.0,90.7742,90.8484,90.7659,90.8236,42500.0
2007-07-02 13:50:00,110.21,110.29,110.18,110.28,35200.0,90.8566,90.9225,90.8319,90.9143,35200.0
2007-07-02 14:00:00,110.25,110.37,110.22,110.33,33200.0,90.8896,90.9885,90.8648,90.9555,33200.0
2007-07-02 14:10:00,110.31,110.38,110.29,110.35,52300.0,90.939,90.9967,90.9225,90.972,52300.0
2007-07-02 14:20:00,110.35,110.36,110.15,110.15,34800.0,90.972,90.9803,90.8071,90.8071,34800.0
2007-07-02 14:30:00,110.14,110.38,110.11,110.36,50800.0,90.7989,90.9967,90.7742,90.9803,50800.0
2007-07-02 14:40:00,110.36,110.5,110.3,110.37,30500.0,90.9803,91.0957,90.9308,90.9885,30500.0
2007-07-02 14:50:00,110.36,110.59,110.35,110.57,28400.0,90.9803,91.1699,90.972,91.1534,28400.0
2007-07-02 15:00:00,110.58,110.6,110.48,110.57,37000.0,91.1616,91.1781,91.0792,91.1534,37000.0
2007-07-02 15:10:00,110.58,110.58,110.49,110.53,44900.0,91.1616,91.1616,91.0874,91.1204,44900.0
2007-07-02 15:20:00,110.53,110.8,110.52,110.8,42300.0,91.1204,91.343,91.1122,91.343,42300.0
2007-07-02 15:30:00,110.78,110.81,110.62,110.63,37700.0,91.3265,91.3512,91.1946,91.2028,37700.0
2007-07-02 15:40:00,110.64,110.79,110.63,110.65,54300.0,91.2111,91.3347,91.2028,91.2193,54300.0
2007-07-02 15:50:00,110.66,110.7,110.53,110.64,121700.0,91.2276,91.2606,91.1204,91.2111,121700.0
2007-07-03 09:30:00,110.8,110.98,110.28,110.96,40300.0,91.343,91.4914,90.9143,91.4749,40300.0
2007-07-03 09:40:00,110.93,111.46,110.92,111.0,45900.0,91.4502,91.8871,91.4419,91.5079,45900.0
2007-07-03 09:50:00,111.0,111.13,111.0,111.05,28600.0,91.5079,91.615,91.5079,91.5491,28600.0
2007-07-03 10:00:00,111.05,111.25,110.92,111.25,55600.0,91.5491,91.714,91.4419,91.714,55600.0
2007-07-03 10:10:00,111.2,111.22,110.94,110.98,45400.0,91.6727,91.6892,91.4584,91.4914,45400.0
2007-07-03 10:20:00,110.96,111.0,110.86,110.88,46700.0,91.4749,91.5079,91.3925,91.4089,46700.0
2007-07-03 10:30:00,110.9,111.24,110.89,111.24,48900.0,91.4254,91.7057,91.4172,91.7057,48900.0
2007-07-03 10:40:00,111.25,111.31,111.16,111.17,23900.0,91.714,91.7634,91.6398,91.648,23900.0
2007-07-03 10:50:00,111.17,111.2,111.07,111.12,12000.0,91.648,91.6727,91.5656,91.6068,12000.0
2007-07-03 11:00:00,111.12,111.19,111.07,111.15,45400.0,91.6068,91.6645,91.5656,91.6315,45400.0
2007-07-03 11:10:00,111.16,111.2,111.11,111.2,31000.0,91.6398,91.6727,91.5986,91.6727,31000.0
2007-07-03 11:20:00,111.18,111.33,111.17,111.31,17400.0,91.6563,91.7799,91.648,91.7634,17400.0
2007-07-03 11:30:00,111.35,111.45,111.26,111.38,34300.0,91.7964,91.8788,91.7222,91.8211,34300.0
2007-07-03 11:40:00,111.38,111.38,111.09,111.09,30100.0,91.8211,91.8211,91.5821,91.5821,30100.0
2007-07-03 11:50:00,111.07,111.17,111.0,111.17,18000.0,91.5656,91.648,91.5079,91.648,18000.0
2007-07-03 12:00:00,111.17,111.4,111.17,111.39,23500.0,91.648,91.8376,91.648,91.8294,23500.0
2007-07-03 12:10:00,111.37,111.38,111.19,111.2,19900.0,91.8129,91.8211,91.6645,91.6727,19900.0
2007-07-03 12:20:00,111.18,111.18,111.09,111.09,40000.0,91.6563,91.6563,91.5821,91.5821,40000.0
2007-07-03 12:30:00,111.09,111.2,111.05,111.07,23600.0,91.5821,91.6727,91.5491,91.5656,23600.0
2007-07-03 12:40:00,111.07,111.29,111.07,111.12,26400.0,91.5656,91.7469,91.5656,91.6068,26400.0
2007-07-03 12:50:00,111.11,111.12,110.94,111.01,51800.0,91.5986,91.6068,91.4584,91.5161,51800.0
2007-07-05 09:30:00,110.95,110.95,110.17,110.21,55700.0,91.4667,91.4667,90.8236,90.8566,55700.0
2007-07-05 09:40:00,110.22,110.69,110.08,110.67,48900.0,90.8648,91.2523,90.7494,91.2358,48900.0
2007-07-05 09:50:00,110.69,111.14,110.68,110.78,47600.0,91.2523,91.6233,91.2441,91.3265,47600.0
2007-07-05 10:00:00,110.77,111.03,110.77,110.83,24300.0,91.3183,91.5326,91.3183,91.3677,24300.0
2007-07-05 10:10:00,110.85,110.98,110.56,110.62,23200.0,91.3842,91.4914,91.1451,91.1946,23200.0
2007-07-05 10:20:00,110.62,110.91,110.62,110.7,28900.0,91.1946,91.4337,91.1946,91.2606,28900.0
2007-07-05 10:30:00,110.71,111.2,110.71,111.05,41000.0,91.2688,91.6727,91.2688,91.5491,41000.0
2007-07-05 10:40:00,111.05,111.07,110.83,110.84,22600.0,91.5491,91.5656,91.3677,91.376,22600.0
2007-07-05 10:50:00,110.78,110.83,110.62,110.77,17200.0,91.3265,91.3677,91.1946,91.3183,17200.0
2007-07-05 11:00:00,110.78,110.78,110.13,110.19,38100.0,91.3265,91.3265,90.7906,90.8401,38100.0
2007-07-05 11:10:00,110.22,110.57,110.22,110.45,19900.0,90.8648,91.1534,90.8648,91.0545,19900.0
2007-07-05 11:20:00,110.46,110.64,110.38,110.4,23200.0,91.0627,91.2111,90.9967,91.0132,23200.0
2007-07-05 11:30:00,110.4,110.55,110.4,110.51,14200.0,91.0132,91.1369,91.0132,91.1039,14200.0
2007-07-05 11:40:00,110.55,110.69,110.32,110.33,21800.0,91.1369,91.2523,90.9473,90.9555,21800.0
2007-07-05 11:50:00,110.33,110.41,110.22,110.33,12800.0,90.9555,91.0215,90.8648,90.9555,12800.0
2007-07-05 12:00:00,110.34,110.39,110.2,110.27,16100.0,90.9638,91.005,90.8484,90.9061,16100.0
2007-07-05 12:10:00,110.26,110.43,110.19,110.36,17000.0,90.8978,91.038,90.8401,90.9803,17000.0
2007-07-05 12:20:00,110.36,110.38,110.11,110.11,27300.0,90.9803,90.9967,90.7742,90.7742,27300.0
2007-07-05 12:30:00,110.07,110.15,109.96,110.14,27900.0,90.7412,90.8071,90.6505,90.7989,27900.0
2007-07-05 12:40:00,110.14,110.22,110.08,110.08,11100.0,90.7989,90.8648,90.7494,90.7494,11100.0
2007-07-05 12:50:00,110.06,110.44,110.05,110.15,49500.0,90.7329,91.0462,90.7247,90.8071,49500.0
2007-07-05 13:00:00,110.15,110.19,110.11,110.17,26600.0,90.8071,90.8401,90.7742,90.8236,26600.0
2007-07-05 13:10:00,110.17,110.2,110.15,110.19,18100.0,90.8236,90.8484,90.8071,90.8401,18100.0
2007-07-05 13:20:00,110.19,110.19,110.11,110.14,9600.0,90.8401,90.8401,90.7742,90.7989,9600.0
2007-07-05 13:30:00,110.15,110.36,110.14,110.32,18100.0,90.8071,90.9803,90.7989,90.9473,18100.0
2007-07-05 13:40:00,110.34,110.34,110.22,110.28,9300.0,90.9638,90.9638,90.8648,90.9143,9300.0
2007-07-05 13:50:00,110.31,110.31,110.14,110.18,17900.0,90.939,90.939,90.7989,90.8319,17900.0
2007-07-05 14:00:00,110.19,110.24,110.09,110.19,21300.0,90.8401,90.8813,90.7577,90.8401,21300.0
2007-07-05 14:10:00,110.2,110.5,110.18,110.48,28300.0,90.8484,91.0957,90.8319,91.0792,28300.0
2007-07-05 14:20:00,110.49,110.54,110.3,110.31,27700.0,91.0874,91.1286,90.9308,90.939,27700.0
2007-07-05 14:30:00,110.33,110.35,110.28,110.35,32900.0,90.9555,90.972,90.9143,90.972,32900.0
2007-07-05 14:40:00,110.34,110.41,110.28,110.39,16000.0,90.9638,91.0215,90.9143,91.005,16000.0
2007-07-05 14:50:00,110.39,110.39,110.15,110.31,34700.0,91.005,91.005,90.8071,90.939,34700.0
2007-07-05 15:00:00,110.28,110.31,110.13,110.27,27100.0,90.9143,90.939,90.7906,90.9061,27100.0
2007-07-05 15:10:00,110.25,110.27,110.17,110.2,22700.0,90.8896,90.9061,90.8236,90.8484,22700.0
2007-07-05 15:20:00,110.24,110.31,110.16,110.28,49400.0,90.8813,90.939,90.8154,90.9143,49400.0
2007-07-05 15:30:00,110.28,110.56,110.24,110.54,53800.0,90.9143,91.1451,90.8813,91.1286,53800.0
2007-07-05 15:40:00,110.54,110.63,110.43,110.59,54900.0,91.1286,91.2028,91.038,91.1699,54900.0
2007-07-05 15:50:00,110.59,110.6,110.37,110.39,61900.0,91.1699,91.1781,90.9885,91.005,61900.0
2007-07-06 09:30:00,110.38,110.53,109.83,110.0,36100.0,90.9967,91.1204,90.5433,90.6835,36100.0
2007-07-06 09:40:00,110.01,110.35,109.97,110.32,72600.0,90.6917,90.972,90.6587,90.9473,72600.0
2007-07-06 09:50:00,110.33,110.44,110.11,110.17,23400.0,90.9555,91.0462,90.7742,90.8236,23400.0
2007-07-06 10:00:00,110.17,110.58,110.14,110.4,36700.0,90.8236,91.1616,90.7989,91.0132,36700.0
2007-07-06 10:10:00,110.39,110.6,110.36,110.57,23600.0,91.005,91.1781,90.9803,91.1534,23600.0
2007-07-06 10:20:00,110.55,110.6,110.41,110.6,27200.0,91.1369,91.1781,91.0215,91.1781,27200.0
2007-07-06 10:30:00,110.6,110.63,110.38,110.5,14600.0,91.1781,91.2028,90.9967,91.0957,14600.0
2007-07-06 10:40:00,110.44,110.49,110.36,110.4,13400.0,91.0462,91.0874,90.9803,91.0132,13400.0
2007-07-06 10:50:00,110.42,110.49,110.16,110.16,19900.0,91.0297,91.0874,90.8154,90.8154,19900.0
2007-07-06 11:00:00,110.17,110.48,110.11,110.48,12400.0,90.8236,91.0792,90.7742,91.0792,12400.0
2007-07-06 11:10:00,110.44,110.53,110.43,110.45,12800.0,91.0462,91.1204,91.038,91.0545,12800.0
2007-07-06 11:20:00,110.5,110.5,110.42,110.5,8000.0,91.0957,91.0957,91.0297,91.0957,8000.0
2007-07-06 11:30:00,110.5,110.6,110.44,110.45,18100.0,91.0957,91.1781,91.0462,91.0545,18100.0
2007-07-06 11:40:00,110.45,110.46,110.23,110.23,15100.0,91.0545,91.0627,90.8731,90.8731,15100.0
2007-07-06 11:50:00,110.23,110.35,110.21,110.3,23600.0,90.8731,90.972,90.8566,90.9308,23600.0
2007-07-06 12:00:00,110.31,110.64,110.29,110.57,27700.0,90.939,91.2111,90.9225,91.1534,27700.0
2007-07-06 12:10:00,110.56,110.57,110.28,110.36,11200.0,91.1451,91.1534,90.9143,90.9803,11200.0
2007-07-06 12:20:00,110.37,110.43,110.26,110.36,20100.0,90.9885,91.038,90.8978,90.9803,20100.0
2007-07-06 12:30:00,110.36,110.46,110.31,110.43,14800.0,90.9803,91.0627,90.939,91.038,14800.0
2007-07-06 12:40:00,110.46,110.8,110.46,110.71,44500.0,91.0627,91.343,91.0627,91.2688,44500.0
2007-07-06 12:50:00,110.71,110.73,110.57,110.67,19100.0,91.2688,91.2853,91.1534,91.2358,19100.0
2007-07-06 13:00:00,110.67,110.67,110.49,110.58,16300.0,91.2358,91.2358,91.0874,91.1616,16300.0
2007-07-06 13:10:00,110.56,110.68,110.52,110.53,20700.0,91.1451,91.2441,91.1122,91.1204,20700.0
2007-07-06 13:20:00,110.56,110.71,110.5,110.69,28300.0,91.1451,91.2688,91.0957,91.2523,28300.0
2007-07-06 13:30:00,110.7,110.79,110.57,110.77,15700.0,91.2606,91.3347,91.1534,91.3183,15700.0
2007-07-06 13:40:00,110.76,110.8,110.63,110.66,12400.0,91.31,91.343,91.2028,91.2276,12400.0
2007-07-06 13:50:00,110.63,110.8,110.62,110.73,11400.0,91.2028,91.343,91.1946,91.2853,11400.0
2007-07-06 14:00:00,110.72,110.74,110.6,110.66,17300.0,91.277,91.2935,91.1781,91.2276,17300.0
2007-07-06 14:10:00,110.69,111.0,110.67,110.8,35900.0,91.2523,91.5079,91.2358,91.343,35900.0
2007-07-06 14:20:00,110.78,110.78,110.63,110.65,32300.0,91.3265,91.3265,91.2028,91.2193,32300.0
2007-07-06 14:30:00,110.66,110.74,110.65,110.72,23300.0,91.2276,91.2935,91.2193,91.277,23300.0
2007-07-06 14:40:00,110.72,110.73,110.64,110.68,18500.0,91.277,91.2853,91.2111,91.2441,18500.0
2007-07-06 14:50:00,110.67,110.75,110.64,110.7,14000.0,91.2358,91.3018,91.2111,91.2606,14000.0
2007-07-06 15:00:00,110.74,110.78,110.71,110.73,27700.0,91.2935,91.3265,91.2688,91.2853,27700.0
2007-07-06 15:10:00,110.75,110.88,110.73,110.85,44500.0,91.3018,91.4089,91.2853,91.3842,44500.0
2007-07-06 15:20:00,110.85,110.88,110.79,110.8,36800.0,91.3842,91.4089,91.3347,91.343,36800.0
2007-07-06 15:30:00,110.79,110.84,110.73,110.78,42000.0,91.3347,91.376,91.2853,91.3265,42000.0
2007-07-06 15:40:00,110.8,110.84,110.74,110.82,62000.0,91.343,91.376,91.2935,91.3595,62000.0
2007-07-06 15:50:00,110.81,110.86,110.72,110.8,92300.0,91.3512,91.3925,91.277,91.343,92300.0
2007-07-09 09:30:00,113.37,113.77,112.58,113.7,264900.0,93.4617,93.7914,92.8104,93.7337,264900.0
2007-07-09 09:40:00,113.64,115.65,113.5,115.3,444400.0,93.6843,95.3413,93.5689,95.0528,444400.0
2007-07-09 09:50:00,115.29,115.36,114.6,114.9,293700.0,95.0445,95.1022,94.4757,94.723,293700.0
2007-07-09 10:00:00,114.92,115.29,114.9,115.14,242200.0,94.7395,95.0445,94.723,94.9209,242200.0
2007-07-09 10:10:00,115.15,115.26,114.88,115.25,191500.0,94.9291,95.0198,94.7065,95.0115,191500.0
2007-07-09 10:20:00,115.24,116.2,115.21,115.9,344900.0,95.0033,95.7947,94.9786,95.5474,344900.0
2007-07-09 10:30:00,115.93,116.01,114.78,115.02,236400.0,95.5721,95.6381,94.6241,94.8219,236400.0
2007-07-09 10:40:00,115.02,115.32,114.91,115.1,205700.0,94.8219,95.0693,94.7313,94.8879,205700.0
2007-07-09 10:50:00,115.11,115.27,115.02,115.12,68000.0,94.8961,95.028,94.8219,94.9044,68000.0
2007-07-09 11:00:00,115.12,115.54,115.04,115.26,60300.0,94.9044,95.2506,94.8384,95.0198,60300.0
2007-07-09 11:10:00,115.25,115.27,114.85,115.24,85300.0,95.0115,95.028,94.6818,95.0033,85300.0
2007-07-09 11:20:00,115.24,115.24,114.72,114.84,88400.0,95.0033,95.0033,94.5746,94.6735,88400.0
2007-07-09 11:30:00,114.85,115.04,114.83,114.97,41600.0,94.6818,94.8384,94.6653,94.7807,41600.0
2007-07-09 11:40:00,115.02,115.02,114.79,114.81,52800.0,94.8219,94.8219,94.6323,94.6488,52800.0
2007-07-09 11:50:00,114.83,114.93,114.75,114.89,28400.0,94.6653,94.7477,94.5994,94.7148,28400.0
2007-07-09 12:00:00,114.89,115.0,114.76,114.9,74400.0,94.7148,94.8055,94.6076,94.723,74400.0
2007-07-09 12:10:00,114.89,115.1,114.73,115.1,65100.0,94.7148,94.8879,94.5829,94.8879,65100.0
2007-07-09 12:20:00,115.1,115.67,115.04,115.47,70200.0,94.8879,95.3578,94.8384,95.1929,70200.0
2007-07-09 12:30:00,115.5,115.61,115.19,115.28,50500.0,95.2176,95.3083,94.9621,95.0363,50500.0
2007-07-09 12:40:00,115.28,115.55,115.23,115.54,48500.0,95.0363,95.2589,94.9951,95.2506,48500.0
2007-07-09 12:50:00,115.55,115.7,115.39,115.45,49700.0,95.2589,95.3825,95.127,95.1764,49700.0
2007-07-09 13:00:00,115.49,115.81,115.45,115.61,52300.0,95.2094,95.4732,95.1764,95.3083,52300.0
2007-07-09 13:10:00,115.61,115.9,115.59,115.87,52200.0,95.3083,95.5474,95.2918,95.5227,52200.0
2007-07-09 13:20:00,115.84,115.89,115.66,115.79,88300.0,95.4979,95.5392,95.3496,95.4567,88300.0
2007-07-09 13:30:00,115.77,115.8,115.56,115.64,96900.0,95.4402,95.465,95.2671,95.3331,96900.0
2007-07-09 13:40:00,115.64,116.03,115.63,115.99,127400.0,95.3331,95.6546,95.3248,95.6216,127400.0
2007-07-09 13:50:00,115.99,116.11,115.62,115.99,112500.0,95.6216,95.7205,95.3166,95.6216,112500.0
2007-07-09 14:00:00,115.93,116.2,115.9,116.18,64900.0,95.5721,95.7947,95.5474,95.7782,64900.0
2007-07-09 14:10:00,116.2,116.38,115.88,115.97,128900.0,95.7947,95.9431,95.5309,95.6051,128900.0
2007-07-09 14:20:00,115.97,116.59,115.94,116.42,146400.0,95.6051,96.1162,95.5804,95.9761,146400.0
2007-07-09 14:30:00,116.43,116.9,116.43,116.75,151600.0,95.9843,96.3718,95.9843,96.2481,151600.0
2007-07-09 14:40:00,116.75,116.79,116.56,116.59,87400.0,96.2481,96.2811,96.0915,96.1162,87400.0
2007-07-09 14:50:00,116.59,116.62,116.28,116.48,102100.0,96.1162,96.141,95.8607,96.0256,102100.0
2007-07-09 15:00:00,116.46,116.5,116.32,116.38,88300.0,96.0091,96.042,95.8937,95.9431,88300.0
2007-07-09 15:10:00,116.39,116.6,116.36,116.59,88400.0,95.9514,96.1245,95.9266,96.1162,88400.0
2007-07-09 15:20:00,116.6,116.71,116.43,116.52,114000.0,96.1245,96.2152,95.9843,96.0585,114000.0
2007-07-09 15:30:00,116.52,116.68,116.28,116.49,147100.0,96.0585,96.1904,95.8607,96.0338,147100.0
2007-07-09 15:40:00,116.49,116.64,116.29,116.43,222400.0,96.0338,96.1575,95.8689,95.9843,222400.0
2007-07-09 15:50:00,116.43,116.55,116.2,116.31,306400.0,95.9843,96.0833,95.7947,95.8854,306400.0
2007-07-10 09:30:00,115.0,116.0,114.64,115.88,239500.0,94.8055,95.6298,94.5087,95.5309,239500.0
2007-07-10 09:40:00,115.88,115.93,115.35,115.62,209700.0,95.5309,95.5721,95.094,95.3166,209700.0
2007-07-10 09:50:00,115.61,115.63,115.13,115.47,100900.0,95.3083,95.3248,94.9126,95.1929,100900.0
2007-07-10 10:00:00,115.46,115.71,115.16,115.55,111000.0,95.1847,95.3908,94.9374,95.2589,111000.0
2007-07-10 10:10:00,115.55,115.63,115.4,115.44,69300.0,95.2589,95.3248,95.1352,95.1682,69300.0
2007-07-10 10:20:00,115.41,115.47,115.0,115.06,126000.0,95.1435,95.1929,94.8055,94.8549,126000.0
2007-07-10 10:30:00,115.11,115.3,115.0,115.0,55200.0,94.8961,95.0528,94.8055,94.8055,55200.0
2007-07-10 10:40:00,115.0,115.5,114.6,114.78,79200.0,94.8055,95.2176,94.4757,94.6241,79200.0
2007-07-10 10:50:00,114.78,114.94,114.65,114.68,32700.0,94.6241,94.756,94.5169,94.5416,32700.0
2007-07-10 11:00:00,114.68,114.87,114.68,114.76,52000.0,94.5416,94.6983,94.5416,94.6076,52000.0
2007-07-10 11:10:00,114.75,114.88,114.59,114.71,42800.0,94.5994,94.7065,94.4674,94.5664,42800.0
2007-07-10 11:20:00,114.77,114.83,114.59,114.6,33400.0,94.6158,94.6653,94.4674,94.4757,33400.0
2007-07-10 11:30:00,114.58,114.7,114.55,114.7,63000.0,94.4592,94.5581,94.4345,94.5581,63000.0
2007-07-10 11:40:00,114.71,114.76,114.6,114.6,18200.0,94.5664,94.6076,94.4757,94.4757,18200.0
2007-07-10 11:50:00,114.56,114.62,114.53,114.6,20400.0,94.4427,94.4922,94.418,94.4757,20400.0
2007-07-10 12:00:00,114.6,114.65,114.4,114.4,41900.0,94.4757,94.5169,94.3108,94.3108,41900.0
2007-07-10 12:10:00,114.4,114.4,114.06,114.25,79300.0,94.3108,94.3108,94.0305,94.1872,79300.0
2007-07-10 12:20:00,114.26,114.26,114.05,114.05,45900.0,94.1954,94.1954,94.0223,94.0223,45900.0
2007-07-10 12:30:00,114.06,114.1,114.02,114.06,32300.0,94.0305,94.0635,93.9975,94.0305,32300.0
2007-07-10 12:40:00,114.06,114.09,113.94,114.0,45700.0,94.0305,94.0553,93.9316,93.9811,45700.0
2007-07-10 12:50:00,114.01,114.01,113.52,113.82,601900.0,93.9893,93.9893,93.5853,93.8327,601900.0
2007-07-10 13:00:00,113.86,114.07,113.67,113.69,70800.0,93.8656,94.0388,93.709,93.7255,70800.0
2007-07-10 13:10:00,113.68,114.02,113.68,113.72,42300.0,93.7172,93.9975,93.7172,93.7502,42300.0
2007-07-10 13:20:00,113.7,113.81,113.48,113.63,50100.0,93.7337,93.8244,93.5524,93.676,50100.0
2007-07-10 13:30:00,113.6,113.66,113.47,113.55,73000.0,93.6513,93.7008,93.5441,93.6101,73000.0
2007-07-10 13:40:00,113.55,113.72,113.11,113.25,98400.0,93.6101,93.7502,93.2473,93.3628,98400.0
2007-07-10 13:50:00,113.25,113.33,112.86,112.89,108900.0,93.3628,93.4287,93.0412,93.066,108900.0
2007-07-10 14:00:00,112.89,113.01,112.51,112.74,171400.0,93.066,93.1649,92.7527,92.9423,171400.0
2007-07-10 14:10:00,112.71,112.99,112.59,112.9,82800.0,92.9176,93.1484,92.8187,93.0742,82800.0
2007-07-10 14:20:00,112.92,112.97,112.64,112.68,70000.0,93.0907,93.1319,92.8599,92.8929,70000.0
2007-07-10 14:30:00,112.71,112.73,112.33,112.48,73700.0,92.9176,92.9341,92.6043,92.728,73700.0
2007-07-10 14:40:00,112.48,112.91,112.48,112.76,102400.0,92.728,93.0825,92.728,92.9588,102400.0
2007-07-10 14:50:00,112.8,113.14,112.77,113.04,65200.0,92.9918,93.2721,92.967,93.1896,65200.0
2007-07-10 15:00:00,113.04,113.28,112.94,112.95,96900.0,93.1896,93.3875,93.1072,93.1154,96900.0
2007-07-10 15:10:00,112.97,113.06,112.68,112.92,117100.0,93.1319,93.2061,92.8929,93.0907,117100.0
2007-07-10 15:20:00,112.91,113.11,112.9,113.01,62100.0,93.0825,93.2473,93.0742,93.1649,62100.0
2007-07-10 15:30:00,113.01,113.05,112.87,112.87,93400.0,93.1649,93.1979,93.0495,93.0495,93400.0
2007-07-10 15:40:00,112.87,112.9,112.67,112.7,131300.0,93.0495,93.0742,92.8846,92.9093,131300.0
2007-07-10 15:50:00,112.7,112.98,112.7,112.89,146500.0,92.9093,93.1402,92.9093,93.066,146500.0
2007-07-11 09:30:00,112.81,113.42,112.47,113.18,118700.0,93.0,93.5029,92.7197,93.3051,118700.0
2007-07-11 09:40:00,113.16,113.28,112.64,113.14,76200.0,93.2886,93.3875,92.8599,93.2721,76200.0
2007-07-11 09:50:00,113.12,113.12,112.55,112.62,60400.0,93.2556,93.2556,92.7857,92.8434,60400.0
2007-07-11 10:00:00,112.56,113.26,112.55,113.26,61700.0,92.7939,93.371,92.7857,93.371,61700.0
2007-07-11 10:10:00,113.15,113.6,112.96,113.57,50800.0,93.2803,93.6513,93.1237,93.6266,50800.0
2007-07-11 10:20:00,113.57,113.8,113.47,113.64,58400.0,93.6266,93.8162,93.5441,93.6843,58400.0
2007-07-11 10:30:00,113.64,113.69,113.29,113.33,46600.0,93.6843,93.7255,93.3957,93.4287,46600.0
2007-07-11 10:40:00,113.31,113.83,113.04,113.79,71700.0,93.4122,93.8409,93.1896,93.8079,71700.0
2007-07-11 10:50:00,113.83,114.2,113.76,114.13,71800.0,93.8409,94.1459,93.7832,94.0882,71800.0
2007-07-11 11:00:00,114.13,114.33,113.77,113.78,103600.0,94.0882,94.2531,93.7914,93.7997,103600.0
2007-07-11 11:10:00,113.77,113.88,113.6,113.65,46000.0,93.7914,93.8821,93.6513,93.6925,46000.0
2007-07-11 11:20:00,113.69,113.86,113.61,113.62,33500.0,93.7255,93.8656,93.6595,93.6678,33500.0
2007-07-11 11:30:00,113.62,113.7,113.39,113.39,30600.0,93.6678,93.7337,93.4782,93.4782,30600.0
2007-07-11 11:40:00,113.39,113.41,112.95,113.09,97200.0,93.4782,93.4947,93.1154,93.2309,97200.0
2007-07-11 11:50:00,113.0,113.06,112.67,112.83,55700.0,93.1567,93.2061,92.8846,93.0165,55700.0
2007-07-11 12:00:00,112.84,113.13,112.79,112.98,51600.0,93.0248,93.2638,92.9835,93.1402,51600.0
2007-07-11 12:10:00,112.97,113.42,112.9,112.95,36600.0,93.1319,93.5029,93.0742,93.1154,36600.0
2007-07-11 12:20:00,112.94,113.04,112.9,113.0,14600.0,93.1072,93.1896,93.0742,93.1567,14600.0
2007-07-11 12:30:00,112.97,113.05,112.96,113.03,23700.0,93.1319,93.1979,93.1237,93.1814,23700.0
2007-07-11 12:40:00,113.05,113.23,113.0,113.06,29400.0,93.1979,93.3463,93.1567,93.2061,29400.0
2007-07-11 12:50:00,113.06,113.1,112.99,113.03,14400.0,93.2061,93.2391,93.1484,93.1814,14400.0
2007-07-11 13:00:00,113.03,113.29,113.0,113.29,16700.0,93.1814,93.3957,93.1567,93.3957,16700.0
2007-07-11 13:10:00,113.29,113.3,113.03,113.04,16600.0,93.3957,93.404,93.1814,93.1896,16600.0
2007-07-11 13:20:00,113.06,113.14,113.03,113.06,20100.0,93.2061,93.2721,93.1814,93.2061,20100.0
2007-07-11 13:30:00,113.06,113.19,112.98,113.13,32200.0,93.2061,93.3133,93.1402,93.2638,32200.0
2007-07-11 13:40:00,113.12,113.34,113.06,113.28,23100.0,93.2556,93.437,93.2061,93.3875,23100.0
2007-07-11 13:50:00,113.27,113.31,113.0,113.01,27500.0,93.3792,93.4122,93.1567,93.1649,27500.0
2007-07-11 14:00:00,113.03,113.18,112.89,113.05,23300.0,93.1814,93.3051,93.066,93.1979,23300.0
2007-07-11 14:10:00,113.05,113.26,113.03,113.26,20600.0,93.1979,93.371,93.1814,93.371,20600.0
2007-07-11 14:20:00,113.27,113.41,113.25,113.39,12200.0,93.3792,93.4947,93.3628,93.4782,12200.0
2007-07-11 14:30:00,113.38,113.46,113.13,113.16,32700.0,93.4699,93.5359,93.2638,93.2886,32700.0
2007-07-11 14:40:00,113.15,113.17,112.95,113.03,26900.0,93.2803,93.2968,93.1154,93.1814,26900.0
2007-07-11 14:50:00,113.03,113.18,112.95,113.14,53300.0,93.1814,93.3051,93.1154,93.2721,53300.0
2007-07-11 15:00:00,113.14,113.33,113.03,113.32,34200.0,93.2721,93.4287,93.1814,93.4205,34200.0
2007-07-11 15:10:00,113.33,113.33,113.07,113.23,30500.0,93.4287,93.4287,93.2144,93.3463,30500.0
2007-07-11 15:20:00,113.22,113.36,113.12,113.35,28400.0,93.338,93.4534,93.2556,93.4452,28400.0
2007-07-11 15:30:00,113.36,113.42,113.24,113.33,33000.0,93.4534,93.5029,93.3545,93.4287,33000.0
2007-07-11 15:40:00,113.31,113.56,113.31,113.52,38200.0,93.4122,93.6183,93.4122,93.5853,38200.0
2007-07-11 15:50:00,113.51,113.59,113.02,113.53,76800.0,93.5771,93.6431,93.1731,93.5936,76800.0
2007-07-12 09:30:00,114.3,114.43,113.56,114.18,70100.0,94.2284,94.3355,93.6183,94.1294,70100.0
2007-07-12 09:40:00,114.18,114.31,113.84,113.95,52100.0,94.1294,94.2366,93.8492,93.9398,52100.0
2007-07-12 09:50:00,113.99,114.0,113.7,113.7,30800.0,93.9728,93.9811,93.7337,93.7337,30800.0
2007-07-12 10:00:00,113.7,113.73,113.51,113.51,49300.0,93.7337,93.7585,93.5771,93.5771,49300.0
2007-07-12 10:10:00,113.5,114.0,113.45,113.8,55500.0,93.5689,93.9811,93.5276,93.8162,55500.0
2007-07-12 10:20:00,113.76,113.82,113.73,113.78,18100.0,93.7832,93.8327,93.7585,93.7997,18100.0
2007-07-12 10:30:00,113.77,113.93,113.4,113.53,58600.0,93.7914,93.9233,93.4864,93.5936,58600.0
2007-07-12 10:40:00,113.51,113.66,113.42,113.52,43500.0,93.5771,93.7008,93.5029,93.5853,43500.0
2007-07-12 10:50:00,113.52,113.86,113.5,113.69,25100.0,93.5853,93.8656,93.5689,93.7255,25100.0
2007-07-12 11:00:00,113.72,113.74,113.44,113.57,28700.0,93.7502,93.7667,93.5194,93.6266,28700.0
2007-07-12 11:10:00,113.56,113.99,113.54,113.97,20600.0,93.6183,93.9728,93.6018,93.9563,20600.0
2007-07-12 11:20:00,113.97,113.99,113.83,113.92,13900.0,93.9563,93.9728,93.8409,93.9151,13900.0
2007-07-12 11:30:00,113.93,114.0,113.52,113.85,30000.0,93.9233,93.9811,93.5853,93.8574,30000.0
2007-07-12 11:40:00,113.85,114.02,113.8,113.92,59200.0,93.8574,93.9975,93.8162,93.9151,59200.0
2007-07-12 11:50:00,113.9,113.91,113.76,113.81,14000.0,93.8986,93.9069,93.7832,93.8244,14000.0
2007-07-12 12:00:00,113.82,114.01,113.79,113.95,22700.0,93.8327,93.9893,93.8079,93.9398,22700.0
2007-07-12 12:10:00,113.92,114.21,113.91,114.07,26800.0,93.9151,94.1542,93.9069,94.0388,26800.0
2007-07-12 12:20:00,114.09,114.09,113.92,114.06,17300.0,94.0553,94.0553,93.9151,94.0305,17300.0
2007-07-12 12:30:00,114.07,114.1,113.98,113.98,11300.0,94.0388,94.0635,93.9646,93.9646,11300.0
2007-07-12 12:40:00,113.98,113.99,113.81,113.94,19600.0,93.9646,93.9728,93.8244,93.9316,19600.0
2007-07-12 12:50:00,113.96,113.99,113.78,113.81,16900.0,93.9481,93.9728,93.7997,93.8244,16900.0
2007-07-12 13:00:00,113.77,113.85,113.71,113.74,23300.0,93.7914,93.8574,93.742,93.7667,23300.0
2007-07-12 13:10:00,113.71,113.75,113.66,113.66,18000.0,93.742,93.775,93.7008,93.7008,18000.0
2007-07-12 13:20:00,113.65,113.65,113.47,113.54,37400.0,93.6925,93.6925,93.5441,93.6018,37400.0
2007-07-12 13:30:00,113.55,113.61,113.52,113.58,29500.0,93.6101,93.6595,93.5853,93.6348,29500.0
2007-07-12 13:40:00,113.59,113.63,113.55,113.57,25400.0,93.6431,93.676,93.6101,93.6266,25400.0
2007-07-12 13:50:00,113.58,113.59,113.47,113.53,26600.0,93.6348,93.6431,93.5441,93.5936,26600.0
2007-07-12 14:00:00,113.48,113.53,113.42,113.47,14700.0,93.5524,93.5936,93.5029,93.5441,14700.0
2007-07-12 14:10:00,113.44,113.54,113.23,113.46,66000.0,93.5194,93.6018,93.3463,93.5359,66000.0
2007-07-12 14:20:00,113.5,113.57,113.48,113.53,33500.0,93.5689,93.6266,93.5524,93.5936,33500.0
2007-07-12 14:30:00,113.53,113.68,113.53,113.68,33700.0,93.5936,93.7172,93.5936,93.7172,33700.0
2007-07-12 14:40:00,113.68,113.9,113.68,113.87,32900.0,93.7172,93.8986,93.7172,93.8739,32900.0
2007-07-12 14:50:00,113.87,113.89,113.83,113.85,39700.0,93.8739,93.8904,93.8409,93.8574,39700.0
2007-07-12 15:00:00,113.86,113.86,113.77,113.82,32000.0,93.8656,93.8656,93.7914,93.8327,32000.0
2007-07-12 15:10:00,113.82,113.95,113.79,113.81,130400.0,93.8327,93.9398,93.8079,93.8244,130400.0
2007-07-12 15:20:00,113.8,113.88,113.65,113.85,43700.0,93.8162,93.8821,93.6925,93.8574,43700.0
2007-07-12 15:30:00,113.86,113.99,113.82,113.95,64000.0,93.8656,93.9728,93.8327,93.9398,64000.0
2007-07-12 15:40:00,113.94,114.05,113.89,114.05,66000.0,93.9316,94.0223,93.8904,94.0223,66000.0
2007-07-12 15:50:00,114.03,114.36,114.02,114.36,111500.0,94.0058,94.2778,93.9975,94.2778,111500.0
2007-07-13 09:30:00,113.95,114.9,113.83,114.84,106700.0,93.9398,94.723,93.8409,94.6735,106700.0
2007-07-13 09:40:00,114.82,115.5,114.79,115.22,115200.0,94.6571,95.2176,94.6323,94.9868,115200.0
2007-07-13 09:50:00,115.21,115.24,114.74,115.01,51700.0,94.9786,95.0033,94.5911,94.8137,51700.0
2007-07-13 10:00:00,115.03,115.2,114.93,115.02,42500.0,94.8302,94.9703,94.7477,94.8219,42500.0
2007-07-13 10:10:00,114.96,115.21,114.9,115.13,64300.0,94.7725,94.9786,94.723,94.9126,64300.0
2007-07-13 10:20:00,115.12,117.14,114.9,116.85,629500.0,94.9044,96.5697,94.723,96.3306,629500.0
2007-07-13 10:30:00,116.85,116.91,115.85,116.23,320300.0,96.3306,96.38,95.5062,95.8195,320300.0
2007-07-13 10:40:00,116.26,116.6,116.25,116.44,149000.0,95.8442,96.1245,95.8359,95.9926,149000.0
2007-07-13 10:50:00,116.44,116.82,116.18,116.82,194100.0,95.9926,96.3059,95.7782,96.3059,194100.0
2007-07-13 11:00:00,116.79,118.76,116.79,118.25,594900.0,96.2811,97.9052,96.2811,97.4847,594900.0
2007-07-13 11:10:00,118.26,119.1,118.1,118.33,249600.0,97.493,98.1855,97.3611,97.5507,249600.0
2007-07-13 11:20:00,118.33,118.33,117.33,117.86,203800.0,97.5507,97.5507,96.7263,97.1632,203800.0
2007-07-13 11:30:00,117.87,118.17,117.27,117.32,127900.0,97.1715,97.4188,96.6768,96.718,127900.0
2007-07-13 11:40:00,117.35,117.73,117.34,117.58,52400.0,96.7428,97.0561,96.7345,96.9324,52400.0
2007-07-13 11:50:00,117.54,117.65,117.44,117.45,35300.0,96.8994,96.9901,96.817,96.8252,35300.0
2007-07-13 12:00:00,117.46,117.62,117.31,117.32,51700.0,96.8335,96.9654,96.7098,96.718,51700.0
2007-07-13 12:10:00,117.34,117.46,117.27,117.4,50600.0,96.7345,96.8335,96.6768,96.784,50600.0
2007-07-13 12:20:00,117.4,117.43,117.26,117.33,97600.0,96.784,96.8087,96.6686,96.7263,97600.0
2007-07-13 12:30:00,117.31,117.45,117.25,117.32,59000.0,96.7098,96.8252,96.6603,96.718,59000.0
2007-07-13 12:40:00,117.32,117.35,117.25,117.28,43900.0,96.718,96.7428,96.6603,96.6851,43900.0
2007-07-13 12:50:00,117.29,117.3,117.25,117.26,39500.0,96.6933,96.7016,96.6603,96.6686,39500.0
2007-07-13 13:00:00,117.26,117.33,117.25,117.3,63300.0,96.6686,96.7263,96.6603,96.7016,63300.0
2007-07-13 13:10:00,117.29,117.46,117.29,117.44,27200.0,96.6933,96.8335,96.6933,96.817,27200.0
2007-07-13 13:20:00,117.45,117.5,117.34,117.35,36900.0,96.8252,96.8664,96.7345,96.7428,36900.0
2007-07-13 13:30:00,117.34,117.49,117.25,117.26,31600.0,96.7345,96.8582,96.6603,96.6686,31600.0
2007-07-13 13:40:00,117.26,117.31,117.25,117.31,30100.0,96.6686,96.7098,96.6603,96.7098,30100.0
2007-07-13 13:50:00,117.3,117.32,117.25,117.28,67300.0,96.7016,96.718,96.6603,96.6851,67300.0
2007-07-13 14:00:00,117.28,117.35,117.26,117.32,29700.0,96.6851,96.7428,96.6686,96.718,29700.0
2007-07-13 14:10:00,117.34,117.5,117.25,117.29,48200.0,96.7345,96.8664,96.6603,96.6933,48200.0
2007-07-13 14:20:00,117.29,117.31,117.1,117.28,83200.0,96.6933,96.7098,96.5367,96.6851,83200.0
2007-07-13 14:30:00,117.27,117.36,117.25,117.31,36000.0,96.6768,96.751,96.6603,96.7098,36000.0
2007-07-13 14:40:00,117.32,117.46,117.27,117.27,37600.0,96.718,96.8335,96.6768,96.6768,37600.0
2007-07-13 14:50:00,117.28,117.41,117.26,117.4,33800.0,96.6851,96.7922,96.6686,96.784,33800.0
2007-07-13 15:00:00,117.39,117.75,117.29,117.3,72100.0,96.7758,97.0725,96.6933,96.7016,72100.0
2007-07-13 15:10:00,117.31,117.41,117.26,117.32,64200.0,96.7098,96.7922,96.6686,96.718,64200.0
2007-07-13 15:20:00,117.33,117.42,117.25,117.29,85400.0,96.7263,96.8005,96.6603,96.6933,85400.0
2007-07-13 15:30:00,117.3,117.33,117.25,117.27,69200.0,96.7016,96.7263,96.6603,96.6768,69200.0
2007-07-13 15:40:00,117.27,117.33,117.25,117.29,102900.0,96.6768,96.7263,96.6603,96.6933,102900.0
2007-07-13 15:50:00,117.29,117.32,117.2,117.25,282400.0,96.6933,96.718,96.6191,96.6603,282400.0
2007-07-16 09:30:00,116.75,116.96,116.32,116.81,73200.0,96.2481,96.4213,95.8937,96.2976,73200.0
2007-07-16 09:40:00,116.89,117.24,116.35,116.62,84500.0,96.3636,96.6521,95.9184,96.141,84500.0
2007-07-16 09:50:00,116.64,116.9,116.34,116.67,66300.0,96.1575,96.3718,95.9101,96.1822,66300.0
2007-07-16 10:00:00,116.66,116.82,116.31,116.36,46200.0,96.1739,96.3059,95.8854,95.9266,46200.0
2007-07-16 10:10:00,116.37,116.59,116.15,116.55,51900.0,95.9349,96.1162,95.7535,96.0833,51900.0
2007-07-16 10:20:00,116.51,116.72,116.36,116.66,14600.0,96.0503,96.2234,95.9266,96.1739,14600.0
2007-07-16 10:30:00,116.68,116.82,116.59,116.71,19900.0,96.1904,96.3059,96.1162,96.2152,19900.0
2007-07-16 10:40:00,116.68,116.91,116.43,116.43,54900.0,96.1904,96.38,95.9843,95.9843,54900.0
2007-07-16 10:50:00,116.42,116.42,116.03,116.1,70800.0,95.9761,95.9761,95.6546,95.7123,70800.0
2007-07-16 11:00:00,116.09,116.09,115.93,115.95,28000.0,95.704,95.704,95.5721,95.5886,28000.0
2007-07-16 11:10:00,115.95,116.04,115.75,115.97,47700.0,95.5886,95.6628,95.4237,95.6051,47700.0
2007-07-16 11:20:00,115.98,116.13,115.94,116.03,32000.0,95.6134,95.737,95.5804,95.6546,32000.0
2007-07-16 11:30:00,116.08,116.13,115.9,115.9,33000.0,95.6958,95.737,95.5474,95.5474,33000.0
2007-07-16 11:40:00,115.9,116.05,115.76,115.93,41600.0,95.5474,95.6711,95.432,95.5721,41600.0
2007-07-16 11:50:00,115.94,115.94,115.85,115.87,21100.0,95.5804,95.5804,95.5062,95.5227,21100.0
2007-07-16 12:00:00,115.9,115.95,115.8,115.88,135800.0,95.5474,95.5886,95.465,95.5309,135800.0
2007-07-16 12:10:00,115.89,115.93,115.86,115.87,44200.0,95.5392,95.5721,95.5144,95.5227,44200.0
2007-07-16 12:20:00,115.87,115.93,115.75,115.93,39300.0,95.5227,95.5721,95.4237,95.5721,39300.0
2007-07-16 12:30:00,115.93,116.05,115.8,115.8,40500.0,95.5721,95.6711,95.465,95.465,40500.0
2007-07-16 12:40:00,115.81,115.82,115.73,115.73,22500.0,95.4732,95.4815,95.4073,95.4073,22500.0
2007-07-16 12:50:00,115.72,115.72,115.51,115.55,48300.0,95.399,95.399,95.2259,95.2589,48300.0
2007-07-16 13:00:00,115.55,115.69,115.48,115.49,33400.0,95.2589,95.3743,95.2012,95.2094,33400.0
2007-07-16 13:10:00,115.48,115.72,115.44,115.72,43500.0,95.2012,95.399,95.1682,95.399,43500.0
2007-07-16 13:20:00,115.71,115.98,115.71,115.98,20400.0,95.3908,95.6134,95.3908,95.6134,20400.0
2007-07-16 13:30:00,116.01,116.07,115.75,115.83,33000.0,95.6381,95.6876,95.4237,95.4897,33000.0
2007-07-16 13:40:00,115.82,115.9,115.66,115.73,38100.0,95.4815,95.5474,95.3496,95.4073,38100.0
2007-07-16 13:50:00,115.73,115.73,115.3,115.37,36200.0,95.4073,95.4073,95.0528,95.1105,36200.0
2007-07-16 14:00:00,115.35,115.52,115.16,115.51,35300.0,95.094,95.2341,94.9374,95.2259,35300.0
2007-07-16 14:10:00,115.54,115.64,115.39,115.41,30300.0,95.2506,95.3331,95.127,95.1435,30300.0
2007-07-16 14:20:00,115.39,115.63,115.39,115.62,14600.0,95.127,95.3248,95.127,95.3166,14600.0
2007-07-16 14:30:00,115.61,115.85,115.56,115.77,41400.0,95.3083,95.5062,95.2671,95.4402,41400.0
2007-07-16 14:40:00,115.78,115.89,115.71,115.74,34600.0,95.4485,95.5392,95.3908,95.4155,34600.0
2007-07-16 14:50:00,115.74,115.85,115.6,115.85,27100.0,95.4155,95.5062,95.3001,95.5062,27100.0
2007-07-16 15:00:00,115.82,115.9,115.71,115.9,32000.0,95.4815,95.5474,95.3908,95.5474,32000.0
2007-07-16 15:10:00,115.9,115.94,115.77,115.86,36600.0,95.5474,95.5804,95.4402,95.5144,36600.0
2007-07-16 15:20:00,115.87,115.95,115.79,115.82,48700.0,95.5227,95.5886,95.4567,95.4815,48700.0
2007-07-16 15:30:00,115.82,115.83,115.63,115.65,50400.0,95.4815,95.4897,95.3248,95.3413,50400.0
2007-07-16 15:40:00,115.66,115.71,115.53,115.71,62800.0,95.3496,95.3908,95.2424,95.3908,62800.0
2007-07-16 15:50:00,115.71,115.72,115.55,115.57,89200.0,95.3908,95.399,95.2589,95.2754,89200.0
2007-07-17 09:30:00,115.9,116.57,115.3,116.3,108500.0,95.5474,96.0998,95.0528,95.8772,108500.0
2007-07-17 09:40:00,116.3,116.75,116.3,116.44,72900.0,95.8772,96.2481,95.8772,95.9926,72900.0
2007-07-17 09:50:00,116.52,116.71,116.45,116.49,43600.0,96.0585,96.2152,96.0008,96.0338,43600.0
2007-07-17 10:00:00,116.51,116.66,116.51,116.62,56200.0,96.0503,96.1739,96.0503,96.141,56200.0
2007-07-17 10:10:00,116.62,117.04,116.61,116.98,75600.0,96.141,96.4872,96.1327,96.4378,75600.0
2007-07-17 10:20:00,116.97,117.15,116.94,117.05,33300.0,96.4295,96.5779,96.4048,96.4955,33300.0
2007-07-17 10:30:00,117.05,117.08,116.74,116.77,38900.0,96.4955,96.5202,96.2399,96.2646,38900.0
2007-07-17 10:40:00,116.76,117.03,116.69,116.91,33900.0,96.2564,96.479,96.1987,96.38,33900.0
2007-07-17 10:50:00,116.91,116.91,116.71,116.81,31000.0,96.38,96.38,96.2152,96.2976,31000.0
2007-07-17 11:00:00,116.83,116.97,116.64,116.97,36600.0,96.3141,96.4295,96.1575,96.4295,36600.0
2007-07-17 11:10:00,116.95,117.03,116.71,116.77,46900.0,96.413,96.479,96.2152,96.2646,46900.0
2007-07-17 11:20:00,116.77,116.92,116.63,116.88,44200.0,96.2646,96.3883,96.1492,96.3553,44200.0
2007-07-17 11:30:00,116.88,117.03,116.85,116.99,26200.0,96.3553,96.479,96.3306,96.446,26200.0
2007-07-17 11:40:00,117.01,117.11,116.99,117.08,23700.0,96.4625,96.5449,96.446,96.5202,23700.0
2007-07-17 11:50:00,117.08,117.08,116.92,117.06,22300.0,96.5202,96.5202,96.3883,96.5037,22300.0
2007-07-17 12:00:00,117.06,117.28,116.96,117.23,33700.0,96.5037,96.6851,96.4213,96.6439,33700.0
2007-07-17 12:10:00,117.23,117.26,116.79,116.79,30300.0,96.6439,96.6686,96.2811,96.2811,30300.0
2007-07-17 12:20:00,116.76,116.8,116.65,116.69,30400.0,96.2564,96.2894,96.1657,96.1987,30400.0
2007-07-17 12:30:00,116.71,116.77,116.53,116.63,39800.0,96.2152,96.2646,96.0668,96.1492,39800.0
2007-07-17 12:40:00,116.67,116.87,116.67,116.87,16900.0,96.1822,96.3471,96.1822,96.3471,16900.0
2007-07-17 12:50:00,116.85,116.93,116.74,116.84,17900.0,96.3306,96.3965,96.2399,96.3223,17900.0
2007-07-17 13:00:00,116.83,116.98,116.75,116.88,28600.0,96.3141,96.4378,96.2481,96.3553,28600.0
2007-07-17 13:10:00,116.88,116.96,116.78,116.82,21400.0,96.3553,96.4213,96.2729,96.3059,21400.0
2007-07-17 13:20:00,116.84,117.0,116.8,116.94,25400.0,96.3223,96.4542,96.2894,96.4048,25400.0
2007-07-17 13:30:00,116.94,117.0,116.83,117.0,18500.0,96.4048,96.4542,96.3141,96.4542,18500.0
2007-07-17 13:40:00,116.95,117.14,116.94,117.04,29000.0,96.413,96.5697,96.4048,96.4872,29000.0
2007-07-17 13:50:00,117.05,117.24,117.0,117.09,31900.0,96.4955,96.6521,96.4542,96.5284,31900.0
2007-07-17 14:00:00,117.1,117.24,117.04,117.13,27300.0,96.5367,96.6521,96.4872,96.5614,27300.0
2007-07-17 14:10:00,117.12,117.24,117.09,117.1,22100.0,96.5532,96.6521,96.5284,96.5367,22100.0
2007-07-17 14:20:00,117.09,117.15,116.98,117.03,23000.0,96.5284,96.5779,96.4378,96.479,23000.0
2007-07-17 14:30:00,117.05,117.25,117.01,117.19,30600.0,96.4955,96.6603,96.4625,96.6109,30600.0
2007-07-17 14:40:00,117.15,117.21,117.0,117.04,28900.0,96.5779,96.6274,96.4542,96.4872,28900.0
2007-07-17 14:50:00,117.04,117.15,117.03,117.06,21000.0,96.4872,96.5779,96.479,96.5037,21000.0
2007-07-17 15:00:00,117.06,117.08,117.0,117.03,39100.0,96.5037,96.5202,96.4542,96.479,39100.0
2007-07-17 15:10:00,117.05,117.06,116.89,116.93,30900.0,96.4955,96.5037,96.3636,96.3965,30900.0
2007-07-17 15:20:00,116.95,116.98,116.76,116.88,46300.0,96.413,96.4378,96.2564,96.3553,46300.0
2007-07-17 15:30:00,116.88,116.95,116.77,116.87,38400.0,96.3553,96.413,96.2646,96.3471,38400.0
2007-07-17 15:40:00,116.89,116.95,116.76,116.81,60200.0,96.3636,96.413,96.2564,96.2976,60200.0
2007-07-17 15:50:00,116.8,116.8,116.4,116.5,122000.0,96.2894,96.2894,95.9596,96.042,122000.0
2007-07-18 09:30:00,116.0,116.8,115.86,116.78,74700.0,95.6298,96.2894,95.5144,96.2729,74700.0
2007-07-18 09:40:00,116.79,117.66,116.79,117.27,104800.0,96.2811,96.9983,96.2811,96.6768,104800.0
2007-07-18 09:50:00,117.28,117.51,116.36,116.45,73300.0,96.6851,96.8747,95.9266,96.0008,73300.0
2007-07-18 10:00:00,116.43,116.73,116.37,116.55,67200.0,95.9843,96.2317,95.9349,96.0833,67200.0
2007-07-18 10:10:00,116.55,116.55,116.15,116.23,58400.0,96.0833,96.0833,95.7535,95.8195,58400.0
2007-07-18 10:20:00,116.25,116.35,115.92,116.09,40400.0,95.8359,95.9184,95.5639,95.704,40400.0
2007-07-18 10:30:00,116.03,116.07,115.69,115.92,64200.0,95.6546,95.6876,95.3743,95.5639,64200.0
2007-07-18 10:40:00,115.96,115.96,115.36,115.39,56800.0,95.5969,95.5969,95.1022,95.127,56800.0
2007-07-18 10:50:00,115.43,116.09,115.18,115.97,51800.0,95.1599,95.704,94.9538,95.6051,51800.0
2007-07-18 11:00:00,115.98,116.3,115.83,116.1,24600.0,95.6134,95.8772,95.4897,95.7123,24600.0
2007-07-18 11:10:00,116.06,116.33,115.97,116.25,43900.0,95.6793,95.9019,95.6051,95.8359,43900.0
2007-07-18 11:20:00,116.26,116.34,115.9,115.9,36400.0,95.8442,95.9101,95.5474,95.5474,36400.0
2007-07-18 11:30:00,115.92,116.2,115.58,115.63,79400.0,95.5639,95.7947,95.2836,95.3248,79400.0
2007-07-18 11:40:00,115.62,115.91,115.5,115.78,32400.0,95.3166,95.5557,95.2176,95.4485,32400.0
2007-07-18 11:50:00,115.79,115.81,115.62,115.65,40200.0,95.4567,95.4732,95.3166,95.3413,40200.0
2007-07-18 12:00:00,115.67,116.09,115.55,115.73,47400.0,95.3578,95.704,95.2589,95.4073,47400.0
2007-07-18 12:10:00,115.72,116.07,115.41,115.44,34100.0,95.399,95.6876,95.1435,95.1682,34100.0
2007-07-18 12:20:00,115.44,115.58,115.23,115.5,37600.0,95.1682,95.2836,94.9951,95.2176,37600.0
2007-07-18 12:30:00,115.49,115.71,115.34,115.57,27900.0,95.2094,95.3908,95.0857,95.2754,27900.0
2007-07-18 12:40:00,115.56,115.64,115.31,115.62,27100.0,95.2671,95.3331,95.061,95.3166,27100.0
2007-07-18 12:50:00,115.65,115.71,115.37,115.41,32600.0,95.3413,95.3908,95.1105,95.1435,32600.0
2007-07-18 13:00:00,115.44,115.47,115.2,115.27,34700.0,95.1682,95.1929,94.9703,95.028,34700.0
2007-07-18 13:10:00,115.26,115.5,115.13,115.36,25200.0,95.0198,95.2176,94.9126,95.1022,25200.0
2007-07-18 13:20:00,115.33,115.41,115.27,115.3,20500.0,95.0775,95.1435,95.028,95.0528,20500.0
2007-07-18 13:30:00,115.3,116.04,115.3,115.94,41500.0,95.0528,95.6628,95.0528,95.5804,41500.0
2007-07-18 13:40:00,115.93,116.02,115.78,115.97,30800.0,95.5721,95.6463,95.4485,95.6051,30800.0
2007-07-18 13:50:00,115.98,115.98,115.66,115.86,37800.0,95.6134,95.6134,95.3496,95.5144,37800.0
2007-07-18 14:00:00,115.86,116.12,115.86,116.0,38100.0,95.5144,95.7288,95.5144,95.6298,38100.0
2007-07-18 14:10:00,116.02,116.12,115.73,116.01,47100.0,95.6463,95.7288,95.4073,95.6381,47100.0
2007-07-18 14:20:00,116.01,116.02,115.73,115.9,38100.0,95.6381,95.6463,95.4073,95.5474,38100.0
2007-07-18 14:30:00,115.87,116.12,115.78,115.96,43800.0,95.5227,95.7288,95.4485,95.5969,43800.0
2007-07-18 14:40:00,115.97,116.17,115.92,115.99,52600.0,95.6051,95.77,95.5639,95.6216,52600.0
2007-07-18 14:50:00,115.99,116.3,115.93,116.1,44400.0,95.6216,95.8772,95.5721,95.7123,44400.0
2007-07-18 15:00:00,116.11,116.64,116.1,116.59,108900.0,95.7205,96.1575,95.7123,96.1162,108900.0
2007-07-18 15:10:00,116.59,116.75,116.35,116.36,82300.0,96.1162,96.2481,95.9184,95.9266,82300.0
2007-07-18 15:20:00,116.35,116.43,116.08,116.22,65300.0,95.9184,95.9843,95.6958,95.8112,65300.0
2007-07-18 15:30:00,116.21,116.39,116.08,116.27,63000.0,95.803,95.9514,95.6958,95.8524,63000.0
2007-07-18 15:40:00,116.26,116.63,116.1,116.63,77300.0,95.8442,96.1492,95.7123,96.1492,77300.0
2007-07-18 15:50:00,116.6,116.74,116.44,116.48,101200.0,96.1245,96.2399,95.9926,96.0256,101200.0
2007-07-19 09:30:00,117.1,117.59,117.01,117.43,78900.0,96.5367,96.9406,96.4625,96.8087,78900.0
2007-07-19 09:40:00,117.43,117.65,117.36,117.56,66300.0,96.8087,96.9901,96.751,96.9159,66300.0
2007-07-19 09:50:00,117.56,117.58,117.2,117.3,42700.0,96.9159,96.9324,96.6191,96.7016,42700.0
2007-07-19 10:00:00,117.29,117.45,117.19,117.43,34500.0,96.6933,96.8252,96.6109,96.8087,34500.0
2007-07-19 10:10:00,117.45,117.46,117.1,117.22,38100.0,96.8252,96.8335,96.5367,96.6356,38100.0
2007-07-19 10:20:00,117.22,117.26,117.01,117.14,27000.0,96.6356,96.6686,96.4625,96.5697,27000.0
2007-07-19 10:30:00,117.18,117.33,117.14,117.22,23900.0,96.6026,96.7263,96.5697,96.6356,23900.0
2007-07-19 10:40:00,117.26,117.32,117.11,117.16,29300.0,96.6686,96.718,96.5449,96.5861,29300.0
2007-07-19 10:50:00,117.13,117.26,117.01,117.16,23200.0,96.5614,96.6686,96.4625,96.5861,23200.0
2007-07-19 11:00:00,117.14,117.34,117.08,117.24,35200.0,96.5697,96.7345,96.5202,96.6521,35200.0
2007-07-19 11:10:00,117.22,117.56,117.2,117.53,28300.0,96.6356,96.9159,96.6191,96.8912,28300.0
2007-07-19 11:20:00,117.53,117.64,117.42,117.63,24100.0,96.8912,96.9819,96.8005,96.9736,24100.0
2007-07-19 11:30:00,117.6,117.77,117.49,117.73,32700.0,96.9489,97.089,96.8582,97.0561,32700.0
2007-07-19 11:40:00,117.74,117.83,117.56,117.78,33200.0,97.0643,97.1385,96.9159,97.0973,33200.0
2007-07-19 11:50:00,117.73,117.78,117.63,117.65,31900.0,97.0561,97.0973,96.9736,96.9901,31900.0
2007-07-19 12:00:00,117.65,117.86,117.57,117.86,63900.0,96.9901,97.1632,96.9241,97.1632,63900.0
2007-07-19 12:10:00,117.87,117.95,117.76,117.9,28500.0,97.1715,97.2374,97.0808,97.1962,28500.0
2007-07-19 12:20:00,117.9,118.02,117.81,117.85,44600.0,97.1962,97.2951,97.122,97.155,44600.0
2007-07-19 12:30:00,117.85,117.88,117.77,117.81,22900.0,97.155,97.1797,97.089,97.122,22900.0
2007-07-19 12:40:00,117.83,117.89,117.72,117.77,26800.0,97.1385,97.188,97.0478,97.089,26800.0
2007-07-19 12:50:00,117.77,117.84,117.27,117.4,46900.0,97.089,97.1467,96.6768,96.784,46900.0
2007-07-19 13:00:00,117.41,117.45,117.29,117.37,23900.0,96.7922,96.8252,96.6933,96.7593,23900.0
2007-07-19 13:10:00,117.36,117.47,117.34,117.46,14600.0,96.751,96.8417,96.7345,96.8335,14600.0
2007-07-19 13:20:00,117.45,117.52,117.37,117.46,18100.0,96.8252,96.8829,96.7593,96.8335,18100.0
2007-07-19 13:30:00,117.45,117.53,117.41,117.53,18100.0,96.8252,96.8912,96.7922,96.8912,18100.0
2007-07-19 13:40:00,117.53,117.69,117.5,117.67,24900.0,96.8912,97.0231,96.8664,97.0066,24900.0
2007-07-19 13:50:00,117.69,117.71,117.6,117.69,172400.0,97.0231,97.0396,96.9489,97.0231,172400.0
2007-07-19 14:00:00,117.7,117.7,117.41,117.49,41200.0,97.0313,97.0313,96.7922,96.8582,41200.0
2007-07-19 14:10:00,117.49,117.5,117.16,117.23,59400.0,96.8582,96.8664,96.5861,96.6439,59400.0
2007-07-19 14:20:00,117.23,117.35,117.15,117.19,45500.0,96.6439,96.7428,96.5779,96.6109,45500.0
2007-07-19 14:30:00,117.17,117.27,117.15,117.24,39700.0,96.5944,96.6768,96.5779,96.6521,39700.0
2007-07-19 14:40:00,117.22,117.4,117.18,117.39,40500.0,96.6356,96.784,96.6026,96.7758,40500.0
2007-07-19 14:50:00,117.38,117.46,117.33,117.44,33900.0,96.7675,96.8335,96.7263,96.817,33900.0
2007-07-19 15:00:00,117.41,117.49,117.37,117.49,50000.0,96.7922,96.8582,96.7593,96.8582,50000.0
2007-07-19 15:10:00,117.48,117.51,117.32,117.33,39900.0,96.85,96.8747,96.718,96.7263,39900.0
2007-07-19 15:20:00,117.33,117.36,117.23,117.26,56800.0,96.7263,96.751,96.6439,96.6686,56800.0
2007-07-19 15:30:00,117.27,117.53,117.22,117.49,61500.0,96.6768,96.8912,96.6356,96.8582,61500.0
2007-07-19 15:40:00,117.5,117.53,117.11,117.11,102100.0,96.8664,96.8912,96.5449,96.5449,102100.0
2007-07-19 15:50:00,117.13,117.25,117.01,117.11,152400.0,96.5614,96.6603,96.4625,96.5449,152400.0
2007-07-20 09:30:00,116.95,117.0,115.77,116.36,366500.0,96.413,96.4542,95.4402,95.9266,366500.0
2007-07-20 09:40:00,116.34,116.93,116.33,116.75,61700.0,95.9101,96.3965,95.9019,96.2481,61700.0
2007-07-20 09:50:00,116.77,116.9,116.32,116.5,56900.0,96.2646,96.3718,95.8937,96.042,56900.0
2007-07-20 10:00:00,116.47,116.49,115.94,116.11,52300.0,96.0173,96.0338,95.5804,95.7205,52300.0
2007-07-20 10:10:00,116.15,116.35,116.08,116.23,50100.0,95.7535,95.9184,95.6958,95.8195,50100.0
2007-07-20 10:20:00,116.27,116.57,116.22,116.54,50000.0,95.8524,96.0998,95.8112,96.075,50000.0
2007-07-20 10:30:00,116.55,116.6,116.18,116.27,35800.0,96.0833,96.1245,95.7782,95.8524,35800.0
2007-07-20 10:40:00,116.31,116.5,116.11,116.26,26400.0,95.8854,96.042,95.7205,95.8442,26400.0
2007-07-20 10:50:00,116.31,116.63,116.31,116.46,23300.0,95.8854,96.1492,95.8854,96.0091,23300.0
2007-07-20 11:00:00,116.46,116.58,116.3,116.38,16300.0,96.0091,96.108,95.8772,95.9431,16300.0
2007-07-20 11:10:00,116.34,116.42,115.94,116.07,29600.0,95.9101,95.9761,95.5804,95.6876,29600.0
2007-07-20 11:20:00,116.04,116.05,115.72,115.96,27500.0,95.6628,95.6711,95.399,95.5969,27500.0
2007-07-20 11:30:00,115.96,116.05,115.54,115.58,34300.0,95.5969,95.6711,95.2506,95.2836,34300.0
2007-07-20 11:40:00,115.58,115.64,115.37,115.62,76000.0,95.2836,95.3331,95.1105,95.3166,76000.0
2007-07-20 11:50:00,115.65,115.73,115.56,115.62,30500.0,95.3413,95.4073,95.2671,95.3166,30500.0
2007-07-20 12:00:00,115.61,115.89,115.5,115.76,58700.0,95.3083,95.5392,95.2176,95.432,58700.0
2007-07-20 12:10:00,115.78,115.78,115.65,115.65,29900.0,95.4485,95.4485,95.3413,95.3413,29900.0
2007-07-20 12:20:00,115.66,115.67,115.54,115.56,51600.0,95.3496,95.3578,95.2506,95.2671,51600.0
2007-07-20 12:30:00,115.55,115.55,115.45,115.48,80700.0,95.2589,95.2589,95.1764,95.2012,80700.0
2007-07-20 12:40:00,115.48,115.65,115.45,115.5,66100.0,95.2012,95.3413,95.1764,95.2176,66100.0
2007-07-20 12:50:00,115.48,115.59,115.39,115.41,59800.0,95.2012,95.2918,95.127,95.1435,59800.0
2007-07-20 13:00:00,115.41,115.53,115.4,115.5,55800.0,95.1435,95.2424,95.1352,95.2176,55800.0
2007-07-20 13:10:00,115.48,115.81,115.46,115.79,41400.0,95.2012,95.4732,95.1847,95.4567,41400.0
2007-07-20 13:20:00,115.8,115.98,115.77,115.9,27500.0,95.465,95.6134,95.4402,95.5474,27500.0
2007-07-20 13:30:00,115.88,116.0,115.87,116.0,35900.0,95.5309,95.6298,95.5227,95.6298,35900.0
2007-07-20 13:40:00,116.0,116.12,115.95,116.07,27300.0,95.6298,95.7288,95.5886,95.6876,27300.0
2007-07-20 13:50:00,116.1,116.35,115.96,116.02,32100.0,95.7123,95.9184,95.5969,95.6463,32100.0
2007-07-20 14:00:00,116.01,116.46,115.95,116.29,57000.0,95.6381,96.0091,95.5886,95.8689,57000.0
2007-07-20 14:10:00,116.28,116.28,116.0,116.05,35400.0,95.8607,95.8607,95.6298,95.6711,35400.0
2007-07-20 14:20:00,116.06,116.26,116.02,116.03,32900.0,95.6793,95.8442,95.6463,95.6546,32900.0
2007-07-20 14:30:00,116.03,116.07,115.68,115.76,54500.0,95.6546,95.6876,95.366,95.432,54500.0
2007-07-20 14:40:00,115.77,115.93,115.69,115.74,37200.0,95.4402,95.5721,95.3743,95.4155,37200.0
2007-07-20 14:50:00,115.75,115.78,115.52,115.7,52100.0,95.4237,95.4485,95.2341,95.3825,52100.0
2007-07-20 15:00:00,115.69,115.77,115.48,115.49,67500.0,95.3743,95.4402,95.2012,95.2094,67500.0
2007-07-20 15:10:00,115.49,115.7,115.3,115.69,43500.0,95.2094,95.3825,95.0528,95.3743,43500.0
2007-07-20 15:20:00,115.69,116.0,115.58,115.94,112600.0,95.3743,95.6298,95.2836,95.5804,112600.0
2007-07-20 15:30:00,115.91,115.92,115.41,115.57,73700.0,95.5557,95.5639,95.1435,95.2754,73700.0
2007-07-20 15:40:00,115.56,116.01,115.53,115.91,132300.0,95.2671,95.6381,95.2424,95.5557,132300.0
2007-07-20 15:50:00,115.91,115.91,115.45,115.53,229100.0,95.5557,95.5557,95.1764,95.2424,229100.0
2007-07-23 09:30:00,115.67,115.9,115.45,115.67,80400.0,95.3578,95.5474,95.1764,95.3578,80400.0
2007-07-23 09:40:00,115.67,116.39,115.67,116.06,58600.0,95.3578,95.9514,95.3578,95.6793,58600.0
2007-07-23 09:50:00,116.1,116.1,115.62,115.71,102900.0,95.7123,95.7123,95.3166,95.3908,102900.0
2007-07-23 10:00:00,115.69,115.9,115.53,115.55,167200.0,95.3743,95.5474,95.2424,95.2589,167200.0
2007-07-23 10:10:00,115.58,115.7,115.41,115.7,88000.0,95.2836,95.3825,95.1435,95.3825,88000.0
2007-07-23 10:20:00,115.64,115.7,115.62,115.69,173100.0,95.3331,95.3825,95.3166,95.3743,173100.0
2007-07-23 10:30:00,115.69,115.7,114.57,114.82,166200.0,95.3743,95.3825,94.451,94.6571,166200.0
2007-07-23 10:40:00,114.81,115.04,114.73,114.8,56300.0,94.6488,94.8384,94.5829,94.6406,56300.0
2007-07-23 10:50:00,114.83,115.13,114.73,115.1,25000.0,94.6653,94.9126,94.5829,94.8879,25000.0
2007-07-23 11:00:00,115.18,115.46,115.18,115.45,36500.0,94.9538,95.1847,94.9538,95.1764,36500.0
2007-07-23 11:10:00,115.45,115.7,115.44,115.69,67100.0,95.1764,95.3825,95.1682,95.3743,67100.0
2007-07-23 11:20:00,115.67,115.75,115.61,115.68,86800.0,95.3578,95.4237,95.3083,95.366,86800.0
2007-07-23 11:30:00,115.68,115.7,115.52,115.63,34300.0,95.366,95.3825,95.2341,95.3248,34300.0
2007-07-23 11:40:00,115.63,115.7,115.6,115.7,69000.0,95.3248,95.3825,95.3001,95.3825,69000.0
2007-07-23 11:50:00,115.7,115.7,115.57,115.58,28500.0,95.3825,95.3825,95.2754,95.2836,28500.0
2007-07-23 12:00:00,115.58,115.68,115.55,115.67,27900.0,95.2836,95.366,95.2589,95.3578,27900.0
2007-07-23 12:10:00,115.66,115.73,115.6,115.67,99600.0,95.3496,95.4073,95.3001,95.3578,99600.0
2007-07-23 12:20:00,115.67,115.67,115.54,115.55,37500.0,95.3578,95.3578,95.2506,95.2589,37500.0
2007-07-23 12:30:00,115.57,115.66,115.49,115.63,39400.0,95.2754,95.3496,95.2094,95.3248,39400.0
2007-07-23 12:40:00,115.63,115.7,115.63,115.64,53400.0,95.3248,95.3825,95.3248,95.3331,53400.0
2007-07-23 12:50:00,115.64,115.67,115.3,115.3,16300.0,95.3331,95.3578,95.0528,95.0528,16300.0
2007-07-23 13:00:00,115.31,115.55,115.18,115.18,38500.0,95.061,95.2589,94.9538,94.9538,38500.0
2007-07-23 13:10:00,115.15,115.23,114.89,114.9,125100.0,94.9291,94.9951,94.7148,94.723,125100.0
2007-07-23 13:20:00,114.89,115.26,114.87,115.15,55700.0,94.7148,95.0198,94.6983,94.9291,55700.0
2007-07-23 13:30:00,115.18,115.39,115.09,115.33,32000.0,94.9538,95.127,94.8796,95.0775,32000.0
2007-07-23 13:40:00,115.34,115.41,115.24,115.41,14100.0,95.0857,95.1435,95.0033,95.1435,14100.0
2007-07-23 13:50:00,115.41,115.55,115.39,115.43,11800.0,95.1435,95.2589,95.127,95.1599,11800.0
2007-07-23 14:00:00,115.47,115.47,115.24,115.26,21600.0,95.1929,95.1929,95.0033,95.0198,21600.0
2007-07-23 14:10:00,115.28,115.28,115.05,115.22,14200.0,95.0363,95.0363,94.8467,94.9868,14200.0
2007-07-23 14:20:00,115.21,115.55,115.21,115.39,39300.0,94.9786,95.2589,94.9786,95.127,39300.0
2007-07-23 14:30:00,115.43,115.62,115.43,115.56,27800.0,95.1599,95.3166,95.1599,95.2671,27800.0
2007-07-23 14:40:00,115.54,115.66,115.51,115.55,40200.0,95.2506,95.3496,95.2259,95.2589,40200.0
2007-07-23 14:50:00,115.53,115.55,115.43,115.43,163900.0,95.2424,95.2589,95.1599,95.1599,163900.0
2007-07-23 15:00:00,115.42,115.58,115.28,115.5,62900.0,95.1517,95.2836,95.0363,95.2176,62900.0
2007-07-23 15:10:00,115.53,115.6,115.52,115.53,53800.0,95.2424,95.3001,95.2341,95.2424,53800.0
2007-07-23 15:20:00,115.53,115.66,115.5,115.51,51600.0,95.2424,95.3496,95.2176,95.2259,51600.0
2007-07-23 15:30:00,115.5,115.6,115.47,115.56,190300.0,95.2176,95.3001,95.1929,95.2671,190300.0
2007-07-23 15:40:00,115.55,115.6,115.47,115.54,108900.0,95.2589,95.3001,95.1929,95.2506,108900.0
2007-07-23 15:50:00,115.55,115.59,115.47,115.56,89500.0,95.2589,95.2918,95.1929,95.2671,89500.0
2007-07-24 09:30:00,114.9,115.19,114.6,114.6,117400.0,94.723,94.9621,94.4757,94.4757,117400.0
2007-07-24 09:40:00,114.55,114.55,113.88,113.95,119500.0,94.4345,94.4345,93.8821,93.9398,119500.0
2007-07-24 09:50:00,113.92,114.02,113.56,113.72,76700.0,93.9151,93.9975,93.6183,93.7502,76700.0
2007-07-24 10:00:00,113.7,114.0,113.61,113.8,68800.0,93.7337,93.9811,93.6595,93.8162,68800.0
2007-07-24 10:10:00,113.78,113.91,113.55,113.63,58000.0,93.7997,93.9069,93.6101,93.676,58000.0
2007-07-24 10:20:00,113.61,113.87,113.47,113.8,64300.0,93.6595,93.8739,93.5441,93.8162,64300.0
2007-07-24 10:30:00,113.79,114.3,113.7,114.3,68000.0,93.8079,94.2284,93.7337,94.2284,68000.0
2007-07-24 10:40:00,114.3,114.54,114.06,114.1,55700.0,94.2284,94.4262,94.0305,94.0635,55700.0
2007-07-24 10:50:00,114.1,114.61,114.0,114.47,87900.0,94.0635,94.4839,93.9811,94.3685,87900.0
2007-07-24 11:00:00,114.45,114.57,114.22,114.5,41600.0,94.352,94.451,94.1624,94.3933,41600.0
2007-07-24 11:10:00,114.5,114.95,114.44,114.94,54200.0,94.3933,94.7642,94.3438,94.756,54200.0
2007-07-24 11:20:00,114.92,114.92,114.46,114.55,48300.0,94.7395,94.7395,94.3603,94.4345,48300.0
2007-07-24 11:30:00,114.52,114.52,114.22,114.41,36700.0,94.4097,94.4097,94.1624,94.3191,36700.0
2007-07-24 11:40:00,114.4,114.4,114.08,114.22,28500.0,94.3108,94.3108,94.047,94.1624,28500.0
2007-07-24 11:50:00,114.2,114.32,114.18,114.31,42000.0,94.1459,94.2449,94.1294,94.2366,42000.0
2007-07-24 12:00:00,114.31,114.32,113.99,114.03,28400.0,94.2366,94.2449,93.9728,94.0058,28400.0
2007-07-24 12:10:00,114.05,114.2,113.99,114.14,38400.0,94.0223,94.1459,93.9728,94.0965,38400.0
2007-07-24 12:20:00,114.15,114.34,113.7,113.78,78600.0,94.1047,94.2614,93.7337,93.7997,78600.0
2007-07-24 12:30:00,113.78,113.95,113.53,113.77,102400.0,93.7997,93.9398,93.5936,93.7914,102400.0
2007-07-24 12:40:00,113.76,113.76,113.37,113.43,60200.0,93.7832,93.7832,93.4617,93.5112,60200.0
2007-07-24 12:50:00,113.43,113.44,113.29,113.31,42900.0,93.5112,93.5194,93.3957,93.4122,42900.0
2007-07-24 13:00:00,113.31,113.55,113.3,113.53,86200.0,93.4122,93.6101,93.404,93.5936,86200.0
2007-07-24 13:10:00,113.5,113.55,113.39,113.43,65100.0,93.5689,93.6101,93.4782,93.5112,65100.0
2007-07-24 13:20:00,113.42,113.55,113.38,113.4,26400.0,93.5029,93.6101,93.4699,93.4864,26400.0
2007-07-24 13:30:00,113.39,113.53,113.35,113.4,69500.0,93.4782,93.5936,93.4452,93.4864,69500.0
2007-07-24 13:40:00,113.44,113.5,113.35,113.45,43200.0,93.5194,93.5689,93.4452,93.5276,43200.0
2007-07-24 13:50:00,113.41,113.44,113.24,113.39,57000.0,93.4947,93.5194,93.3545,93.4782,57000.0
2007-07-24 14:00:00,113.4,113.47,113.3,113.36,88700.0,93.4864,93.5441,93.404,93.4534,88700.0
2007-07-24 14:10:00,113.35,113.45,113.33,113.41,48000.0,93.4452,93.5276,93.4287,93.4947,48000.0
2007-07-24 14:20:00,113.44,113.5,113.35,113.5,34200.0,93.5194,93.5689,93.4452,93.5689,34200.0
2007-07-24 14:30:00,113.5,113.67,113.32,113.32,76700.0,93.5689,93.709,93.4205,93.4205,76700.0
2007-07-24 14:40:00,113.3,113.45,113.18,113.45,75300.0,93.404,93.5276,93.3051,93.5276,75300.0
2007-07-24 14:50:00,113.45,113.54,113.34,113.37,109200.0,93.5276,93.6018,93.437,93.4617,109200.0
2007-07-24 15:00:00,113.37,113.56,113.17,113.54,162500.0,93.4617,93.6183,93.2968,93.6018,162500.0
2007-07-24 15:10:00,113.54,113.81,113.49,113.67,85100.0,93.6018,93.8244,93.5606,93.709,85100.0
2007-07-24 15:20:00,113.68,113.79,113.48,113.52,99700.0,93.7172,93.8079,93.5524,93.5853,99700.0
2007-07-24 15:30:00,113.51,113.77,113.46,113.48,112400.0,93.5771,93.7914,93.5359,93.5524,112400.0
2007-07-24 15:40:00,113.45,113.59,113.26,113.56,119000.0,93.5276,93.6431,93.371,93.6183,119000.0
2007-07-24 15:50:00,113.57,113.59,113.26,113.5,121900.0,93.6266,93.6431,93.371,93.5689,121900.0
2007-07-25 09:30:00,114.69,114.69,113.4,113.43,101300.0,94.5499,94.5499,93.4864,93.5112,101300.0
2007-07-25 09:40:00,113.41,114.37,112.77,112.77,100400.0,93.4947,94.2861,92.967,92.967,100400.0
2007-07-25 09:50:00,112.76,113.01,112.51,112.83,77700.0,92.9588,93.1649,92.7527,93.0165,77700.0
2007-07-25 10:00:00,112.77,113.05,112.63,112.84,70100.0,92.967,93.1979,92.8516,93.0248,70100.0
2007-07-25 10:10:00,112.84,112.87,112.53,112.6,56300.0,93.0248,93.0495,92.7692,92.8269,56300.0
2007-07-25 10:20:00,112.6,112.74,112.29,112.58,96000.0,92.8269,92.9423,92.5713,92.8104,96000.0
2007-07-25 10:30:00,112.55,112.68,112.34,112.53,74900.0,92.7857,92.8929,92.6126,92.7692,74900.0
2007-07-25 10:40:00,112.53,112.69,112.15,112.32,89700.0,92.7692,92.9011,92.4559,92.5961,89700.0
2007-07-25 10:50:00,112.27,112.6,112.14,112.55,44200.0,92.5549,92.8269,92.4477,92.7857,44200.0
2007-07-25 11:00:00,112.5,112.81,112.42,112.76,54000.0,92.7445,93.0,92.6785,92.9588,54000.0
2007-07-25 11:10:00,112.79,112.94,112.27,112.29,43400.0,92.9835,93.1072,92.5549,92.5713,43400.0
2007-07-25 11:20:00,112.28,112.67,112.16,112.56,44800.0,92.5631,92.8846,92.4642,92.7939,44800.0
2007-07-25 11:30:00,112.6,112.98,112.55,112.63,68600.0,92.8269,93.1402,92.7857,92.8516,68600.0
2007-07-25 11:40:00,112.68,112.97,112.56,112.97,50500.0,92.8929,93.1319,92.7939,93.1319,50500.0
2007-07-25 11:50:00,112.93,113.29,112.88,113.18,47900.0,93.099,93.3957,93.0577,93.3051,47900.0
2007-07-25 12:00:00,113.16,113.26,112.9,112.99,44400.0,93.2886,93.371,93.0742,93.1484,44400.0
2007-07-25 12:10:00,112.98,113.03,112.85,112.9,13900.0,93.1402,93.1814,93.033,93.0742,13900.0
2007-07-25 12:20:00,112.88,113.2,112.83,113.06,18300.0,93.0577,93.3215,93.0165,93.2061,18300.0
2007-07-25 12:30:00,113.08,113.14,113.03,113.14,10500.0,93.2226,93.2721,93.1814,93.2721,10500.0
2007-07-25 12:40:00,113.14,113.2,112.93,113.0,21100.0,93.2721,93.3215,93.099,93.1567,21100.0
2007-07-25 12:50:00,113.0,113.14,112.88,113.0,44100.0,93.1567,93.2721,93.0577,93.1567,44100.0
2007-07-25 13:00:00,112.97,113.07,112.86,112.86,25700.0,93.1319,93.2144,93.0412,93.0412,25700.0
2007-07-25 13:10:00,112.87,113.07,112.77,112.88,97400.0,93.0495,93.2144,92.967,93.0577,97400.0
2007-07-25 13:20:00,112.91,112.99,112.74,112.82,52000.0,93.0825,93.1484,92.9423,93.0083,52000.0
2007-07-25 13:30:00,112.82,112.95,112.65,112.68,162200.0,93.0083,93.1154,92.8681,92.8929,162200.0
2007-07-25 13:40:00,112.67,112.99,112.65,112.96,27500.0,92.8846,93.1484,92.8681,93.1237,27500.0
2007-07-25 13:50:00,112.93,112.93,112.63,112.67,23100.0,93.099,93.099,92.8516,92.8846,23100.0
2007-07-25 14:00:00,112.63,112.98,112.63,112.76,65200.0,92.8516,93.1402,92.8516,92.9588,65200.0
2007-07-25 14:10:00,112.81,113.05,112.7,113.04,64100.0,93.0,93.1979,92.9093,93.1896,64100.0
2007-07-25 14:20:00,113.04,113.15,112.87,113.04,38900.0,93.1896,93.2803,93.0495,93.1896,38900.0
2007-07-25 14:30:00,113.04,113.05,112.51,112.58,51200.0,93.1896,93.1979,92.7527,92.8104,51200.0
2007-07-25 14:40:00,112.59,112.82,112.55,112.68,29600.0,92.8187,93.0083,92.7857,92.8929,29600.0
2007-07-25 14:50:00,112.66,112.85,112.57,112.85,24300.0,92.8764,93.033,92.8022,93.033,24300.0
2007-07-25 15:00:00,112.85,113.27,112.83,113.23,73600.0,93.033,93.3792,93.0165,93.3463,73600.0
2007-07-25 15:10:00,113.2,113.66,113.18,113.36,62600.0,93.3215,93.7008,93.3051,93.4534,62600.0
2007-07-25 15:20:00,113.38,113.57,113.33,113.36,65200.0,93.4699,93.6266,93.4287,93.4534,65200.0
2007-07-25 15:30:00,113.36,113.39,113.13,113.23,62000.0,93.4534,93.4782,93.2638,93.3463,62000.0
2007-07-25 15:40:00,113.2,113.2,112.92,113.07,109300.0,93.3215,93.3215,93.0907,93.2144,109300.0
2007-07-25 15:50:00,113.08,113.15,112.94,112.95,109500.0,93.2226,93.2803,93.1072,93.1154,109500.0
2007-07-26 09:30:00,110.63,111.8,110.63,111.42,130600.0,91.2028,92.1674,91.2028,91.8541,130600.0
2007-07-26 09:40:00,111.4,112.0,111.25,111.73,99700.0,91.8376,92.3323,91.714,92.1097,99700.0
2007-07-26 09:50:00,111.76,113.06,111.48,112.37,102600.0,92.1344,93.2061,91.9036,92.6373,102600.0
2007-07-26 10:00:00,112.41,118.5,112.18,112.77,116500.0,92.6703,97.6908,92.4807,92.967,116500.0
2007-07-26 10:10:00,112.74,113.7,111.69,111.69,112600.0,92.9423,93.7337,92.0767,92.0767,112600.0
2007-07-26 10:20:00,111.73,112.8,111.73,111.78,72900.0,92.1097,92.9918,92.1097,92.1509,72900.0
2007-07-26 10:30:00,111.8,112.25,111.7,111.88,158800.0,92.1674,92.5384,92.0849,92.2333,158800.0
2007-07-26 10:40:00,111.87,112.41,111.51,111.72,74800.0,92.2251,92.6703,91.9283,92.1014,74800.0
2007-07-26 10:50:00,111.71,111.98,111.71,111.86,32500.0,92.0932,92.3158,92.0932,92.2169,32500.0
2007-07-26 11:00:00,111.86,112.0,111.67,111.89,81200.0,92.2169,92.3323,92.0602,92.2416,81200.0
2007-07-26 11:10:00,111.91,111.99,111.47,111.58,101000.0,92.2581,92.324,91.8953,91.986,101000.0
2007-07-26 11:20:00,111.58,111.59,111.12,111.34,107700.0,91.986,91.9943,91.6068,91.7882,107700.0
2007-07-26 11:30:00,111.34,111.44,110.96,111.34,95000.0,91.7882,91.8706,91.4749,91.7882,95000.0
2007-07-26 11:40:00,111.31,111.75,111.01,111.04,55400.0,91.7634,92.1262,91.5161,91.5408,55400.0
2007-07-26 11:50:00,111.03,111.54,110.91,111.42,88500.0,91.5326,91.953,91.4337,91.8541,88500.0
2007-07-26 12:00:00,111.42,111.56,110.81,110.81,65500.0,91.8541,91.9695,91.3512,91.3512,65500.0
2007-07-26 12:10:00,110.86,110.99,110.55,110.9,78800.0,91.3925,91.4996,91.1369,91.4254,78800.0
2007-07-26 12:20:00,110.9,110.99,110.32,110.8,143200.0,91.4254,91.4996,90.9473,91.343,143200.0
2007-07-26 12:30:00,110.85,111.26,110.7,110.97,100100.0,91.3842,91.7222,91.2606,91.4831,100100.0
2007-07-26 12:40:00,110.98,111.08,110.47,110.62,121900.0,91.4914,91.5738,91.0709,91.1946,121900.0
2007-07-26 12:50:00,110.66,111.13,110.58,110.89,166900.0,91.2276,91.615,91.1616,91.4172,166900.0
2007-07-26 13:00:00,110.9,111.65,110.9,111.5,106200.0,91.4254,92.0437,91.4254,91.9201,106200.0
2007-07-26 13:10:00,111.5,112.27,111.43,111.65,138700.0,91.9201,92.5549,91.8624,92.0437,138700.0
2007-07-26 13:20:00,111.64,111.79,111.3,111.45,103800.0,92.0355,92.1591,91.7552,91.8788,103800.0
2007-07-26 13:30:00,111.44,111.7,111.18,111.26,70100.0,91.8706,92.0849,91.6563,91.7222,70100.0
2007-07-26 13:40:00,111.32,111.75,111.11,111.3,89600.0,91.7717,92.1262,91.5986,91.7552,89600.0
2007-07-26 13:50:00,111.26,111.26,110.59,110.62,85500.0,91.7222,91.7222,91.1699,91.1946,85500.0
2007-07-26 14:00:00,110.61,111.05,110.19,110.35,124200.0,91.1864,91.5491,90.8401,90.972,124200.0
2007-07-26 14:10:00,110.31,110.48,110.04,110.17,95800.0,90.939,91.0792,90.7165,90.8236,95800.0
2007-07-26 14:20:00,110.18,110.22,109.65,109.77,113600.0,90.8319,90.8648,90.3949,90.4939,113600.0
2007-07-26 14:30:00,109.83,110.2,109.39,109.69,130500.0,90.5433,90.8484,90.1806,90.4279,130500.0
2007-07-26 14:40:00,109.7,109.97,109.44,109.47,111300.0,90.4362,90.6587,90.2218,90.2465,111300.0
2007-07-26 14:50:00,109.47,109.92,109.06,109.31,145100.0,90.2465,90.6175,89.9085,90.1146,145100.0
2007-07-26 15:00:00,109.36,109.66,109.0,109.03,185900.0,90.1559,90.4032,89.8591,89.8838,185900.0
2007-07-26 15:10:00,109.03,110.72,108.81,110.68,215900.0,89.8838,91.277,89.7024,91.2441,215900.0
2007-07-26 15:20:00,110.62,111.07,110.22,110.22,290400.0,91.1946,91.5656,90.8648,90.8648,290400.0
2007-07-26 15:30:00,110.23,110.75,110.23,110.53,117200.0,90.8731,91.3018,90.8731,91.1204,117200.0
2007-07-26 15:40:00,110.51,110.74,110.12,110.74,161700.0,91.1039,91.2935,90.7824,91.2935,161700.0
2007-07-26 15:50:00,110.73,111.23,110.52,111.12,186900.0,91.2853,91.6975,91.1122,91.6068,186900.0
2007-07-27 09:30:00,110.68,110.84,109.6,109.74,102400.0,91.2441,91.376,90.3537,90.4691,102400.0
2007-07-27 09:40:00,109.81,110.17,109.41,109.58,147100.0,90.5268,90.8236,90.1971,90.3372,147100.0
2007-07-27 09:50:00,109.44,109.54,109.01,109.42,133900.0,90.2218,90.3043,89.8673,90.2053,133900.0
2007-07-27 10:00:00,109.46,110.35,109.35,110.34,100700.0,90.2383,90.972,90.1476,90.9638,100700.0
2007-07-27 10:10:00,110.34,110.99,110.18,110.31,130900.0,90.9638,91.4996,90.8319,90.939,130900.0
2007-07-27 10:20:00,110.32,111.2,110.31,110.67,159200.0,90.9473,91.6727,90.939,91.2358,159200.0
2007-07-27 10:30:00,110.65,111.18,110.1,110.26,50300.0,91.2193,91.6563,90.7659,90.8978,50300.0
2007-07-27 10:40:00,110.3,110.55,110.05,110.16,31500.0,90.9308,91.1369,90.7247,90.8154,31500.0
2007-07-27 10:50:00,110.22,110.47,109.7,110.47,59200.0,90.8648,91.0709,90.4362,91.0709,59200.0
2007-07-27 11:00:00,110.5,110.79,110.26,110.7,42100.0,91.0957,91.3347,90.8978,91.2606,42100.0
2007-07-27 11:10:00,110.76,110.93,110.45,110.68,28700.0,91.31,91.4502,91.0545,91.2441,28700.0
2007-07-27 11:20:00,110.65,110.73,110.16,110.24,38600.0,91.2193,91.2853,90.8154,90.8813,38600.0
2007-07-27 11:30:00,110.28,110.45,110.0,110.27,45700.0,90.9143,91.0545,90.6835,90.9061,45700.0
2007-07-27 11:40:00,110.25,110.55,110.12,110.22,33000.0,90.8896,91.1369,90.7824,90.8648,33000.0
2007-07-27 11:50:00,110.22,110.35,109.89,109.97,67900.0,90.8648,90.972,90.5928,90.6587,67900.0
2007-07-27 12:00:00,109.93,110.02,109.65,109.9,81100.0,90.6258,90.7,90.3949,90.601,81100.0
2007-07-27 12:10:00,109.8,109.99,109.53,109.68,64200.0,90.5186,90.6752,90.296,90.4197,64200.0
2007-07-27 12:20:00,109.67,109.95,109.6,109.86,29300.0,90.4114,90.6423,90.3537,90.5681,29300.0
2007-07-27 12:30:00,109.86,109.91,109.5,109.76,23400.0,90.5681,90.6093,90.2713,90.4856,23400.0
2007-07-27 12:40:00,109.78,109.85,109.41,109.44,57200.0,90.5021,90.5598,90.1971,90.2218,57200.0
2007-07-27 12:50:00,109.46,109.65,109.35,109.42,25000.0,90.2383,90.3949,90.1476,90.2053,25000.0
2007-07-27 13:00:00,109.43,110.07,109.37,109.91,71600.0,90.2136,90.7412,90.1641,90.6093,71600.0
2007-07-27 13:10:00,109.92,110.34,109.77,110.3,46100.0,90.6175,90.9638,90.4939,90.9308,46100.0
2007-07-27 13:20:00,110.32,110.43,110.11,110.26,42900.0,90.9473,91.038,90.7742,90.8978,42900.0
2007-07-27 13:30:00,110.22,110.43,109.94,110.4,43100.0,90.8648,91.038,90.634,91.0132,43100.0
2007-07-27 13:40:00,110.36,110.99,110.34,110.93,58600.0,90.9803,91.4996,90.9638,91.4502,58600.0
2007-07-27 13:50:00,110.97,111.08,110.71,110.71,34900.0,91.4831,91.5738,91.2688,91.2688,34900.0
2007-07-27 14:00:00,110.69,110.73,110.41,110.5,28800.0,91.2523,91.2853,91.0215,91.0957,28800.0
2007-07-27 14:10:00,110.49,110.63,110.28,110.47,41700.0,91.0874,91.2028,90.9143,91.0709,41700.0
2007-07-27 14:20:00,110.46,110.52,110.07,110.09,33000.0,91.0627,91.1122,90.7412,90.7577,33000.0
2007-07-27 14:30:00,110.11,110.3,109.94,110.3,36600.0,90.7742,90.9308,90.634,90.9308,36600.0
2007-07-27 14:40:00,110.3,110.66,110.29,110.51,36800.0,90.9308,91.2276,90.9225,91.1039,36800.0
2007-07-27 14:50:00,110.48,110.9,110.37,110.71,49800.0,91.0792,91.4254,90.9885,91.2688,49800.0
2007-07-27 15:00:00,110.7,110.99,110.59,110.76,99300.0,91.2606,91.4996,91.1699,91.31,99300.0
2007-07-27 15:10:00,110.72,110.87,110.25,110.41,41800.0,91.277,91.4007,90.8896,91.0215,41800.0
2007-07-27 15:20:00,110.41,110.58,110.33,110.37,49300.0,91.0215,91.1616,90.9555,90.9885,49300.0
2007-07-27 15:30:00,110.35,110.44,110.05,110.19,64200.0,90.972,91.0462,90.7247,90.8401,64200.0
2007-07-27 15:40:00,110.19,110.33,109.98,110.08,175000.0,90.8401,90.9555,90.667,90.7494,175000.0
2007-07-27 15:50:00,110.07,110.19,109.64,109.67,162800.0,90.7412,90.8401,90.3867,90.4114,162800.0
2007-07-30 09:30:00,109.63,111.1,109.4,109.82,145300.0,90.3784,91.5903,90.1888,90.5351,145300.0
2007-07-30 09:40:00,109.81,110.44,109.6,110.28,42200.0,90.5268,91.0462,90.3537,90.9143,42200.0
2007-07-30 09:50:00,110.29,111.2,109.91,110.59,50400.0,90.9225,91.6727,90.6093,91.1699,50400.0
2007-07-30 10:00:00,110.62,111.35,110.22,110.94,47700.0,91.1946,91.7964,90.8648,91.4584,47700.0
2007-07-30 10:10:00,110.93,111.35,110.72,111.08,35800.0,91.4502,91.7964,91.277,91.5738,35800.0
2007-07-30 10:20:00,111.01,111.18,110.8,111.09,25900.0,91.5161,91.6563,91.343,91.5821,25900.0
2007-07-30 10:30:00,111.06,111.1,110.35,110.53,61900.0,91.5573,91.5903,90.972,91.1204,61900.0
2007-07-30 10:40:00,110.47,110.73,110.41,110.69,23500.0,91.0709,91.2853,91.0215,91.2523,23500.0
2007-07-30 10:50:00,110.72,110.88,110.53,110.64,18000.0,91.277,91.4089,91.1204,91.2111,18000.0
2007-07-30 11:00:00,110.69,111.17,110.52,110.7,40900.0,91.2523,91.648,91.1122,91.2606,40900.0
2007-07-30 11:10:00,110.7,110.81,110.4,110.61,48600.0,91.2606,91.3512,91.0132,91.1864,48600.0
2007-07-30 11:20:00,110.55,111.06,110.55,110.93,36000.0,91.1369,91.5573,91.1369,91.4502,36000.0
2007-07-30 11:30:00,110.89,110.89,110.44,110.61,36200.0,91.4172,91.4172,91.0462,91.1864,36200.0
2007-07-30 11:40:00,110.63,110.85,110.32,110.82,28500.0,91.2028,91.3842,90.9473,91.3595,28500.0
2007-07-30 11:50:00,110.8,110.85,110.67,110.67,19800.0,91.343,91.3842,91.2358,91.2358,19800.0
2007-07-30 12:00:00,110.59,110.79,110.55,110.57,22100.0,91.1699,91.3347,91.1369,91.1534,22100.0
2007-07-30 12:10:00,110.61,110.77,110.52,110.64,30800.0,91.1864,91.3183,91.1122,91.2111,30800.0
2007-07-30 12:20:00,110.6,110.67,110.5,110.58,11600.0,91.1781,91.2358,91.0957,91.1616,11600.0
2007-07-30 12:30:00,110.57,110.75,110.51,110.61,14400.0,91.1534,91.3018,91.1039,91.1864,14400.0
2007-07-30 12:40:00,110.74,110.82,110.5,110.7,29100.0,91.2935,91.3595,91.0957,91.2606,29100.0
2007-07-30 12:50:00,110.67,111.1,110.67,110.88,32000.0,91.2358,91.5903,91.2358,91.4089,32000.0
2007-07-30 13:00:00,110.94,111.15,110.86,111.03,15800.0,91.4584,91.6315,91.3925,91.5326,15800.0
2007-07-30 13:10:00,111.05,111.06,110.73,110.73,11100.0,91.5491,91.5573,91.2853,91.2853,11100.0
2007-07-30 13:20:00,110.73,110.98,110.73,110.87,16000.0,91.2853,91.4914,91.2853,91.4007,16000.0
2007-07-30 13:30:00,110.86,110.86,110.59,110.79,21700.0,91.3925,91.3925,91.1699,91.3347,21700.0
2007-07-30 13:40:00,110.84,111.3,110.8,111.3,25200.0,91.376,91.7552,91.343,91.7552,25200.0
2007-07-30 13:50:00,111.31,111.32,111.02,111.23,27500.0,91.7634,91.7717,91.5244,91.6975,27500.0
2007-07-30 14:00:00,111.23,111.46,111.12,111.25,35900.0,91.6975,91.8871,91.6068,91.714,35900.0
2007-07-30 14:10:00,111.27,111.29,111.05,111.11,15000.0,91.7305,91.7469,91.5491,91.5986,15000.0
2007-07-30 14:20:00,111.09,111.25,111.09,111.11,21500.0,91.5821,91.714,91.5821,91.5986,21500.0
2007-07-30 14:30:00,111.15,111.2,110.97,111.08,21400.0,91.6315,91.6727,91.4831,91.5738,21400.0
2007-07-30 14:40:00,111.12,111.34,111.04,111.13,20800.0,91.6068,91.7882,91.5408,91.615,20800.0
2007-07-30 14:50:00,111.1,111.2,111.01,111.15,20300.0,91.5903,91.6727,91.5161,91.6315,20300.0
2007-07-30 15:00:00,111.16,111.5,111.04,111.43,39500.0,91.6398,91.9201,91.5408,91.8624,39500.0
2007-07-30 15:10:00,111.36,111.55,111.24,111.5,55100.0,91.8047,91.9613,91.7057,91.9201,55100.0
2007-07-30 15:20:00,111.5,111.75,111.49,111.7,72700.0,91.9201,92.1262,91.9118,92.0849,72700.0
2007-07-30 15:30:00,111.7,111.78,111.63,111.75,112700.0,92.0849,92.1509,92.0272,92.1262,112700.0
2007-07-30 15:40:00,111.75,111.95,111.72,111.95,155900.0,92.1262,92.291,92.1014,92.291,155900.0
2007-07-30 15:50:00,111.95,112.05,111.94,112.01,257100.0,92.291,92.3735,92.2828,92.3405,257100.0
2007-07-31 09:30:00,112.6,112.65,112.0,112.14,104800.0,92.8269,92.8681,92.3323,92.4477,104800.0
2007-07-31 09:40:00,112.13,112.4,112.05,112.32,35600.0,92.4394,92.662,92.3735,92.5961,35600.0
2007-07-31 09:50:00,112.32,112.32,111.7,111.99,44700.0,92.5961,92.5961,92.0849,92.324,44700.0
2007-07-31 10:00:00,112.07,112.2,111.8,112.08,45000.0,92.39,92.4971,92.1674,92.3982,45000.0
2007-07-31 10:10:00,112.05,112.11,111.81,111.83,44100.0,92.3735,92.4229,92.1756,92.1921,44100.0
2007-07-31 10:20:00,111.83,112.09,111.21,111.92,114900.0,92.1921,92.4065,91.681,92.2663,114900.0
2007-07-31 10:30:00,111.74,111.95,111.42,111.43,36100.0,92.1179,92.291,91.8541,91.8624,36100.0
2007-07-31 10:40:00,111.43,111.47,111.0,111.29,46900.0,91.8624,91.8953,91.5079,91.7469,46900.0
2007-07-31 10:50:00,111.21,111.6,111.01,111.57,58900.0,91.681,92.0025,91.5161,91.9778,58900.0
2007-07-31 11:00:00,111.53,112.1,111.51,112.1,87500.0,91.9448,92.4147,91.9283,92.4147,87500.0
2007-07-31 11:10:00,112.1,112.23,112.07,112.13,61900.0,92.4147,92.5219,92.39,92.4394,61900.0
2007-07-31 11:20:00,112.14,112.19,111.76,112.16,35900.0,92.4477,92.4889,92.1344,92.4642,35900.0
2007-07-31 11:30:00,112.13,112.4,112.13,112.26,41700.0,92.4394,92.662,92.4394,92.5466,41700.0
2007-07-31 11:40:00,112.3,112.35,112.2,112.27,30500.0,92.5796,92.6208,92.4971,92.5549,30500.0
2007-07-31 11:50:00,112.3,112.43,112.3,112.35,24100.0,92.5796,92.6868,92.5796,92.6208,24100.0
2007-07-31 12:00:00,112.33,112.36,112.0,112.07,35100.0,92.6043,92.629,92.3323,92.39,35100.0
2007-07-31 12:10:00,112.09,112.12,112.0,112.05,12600.0,92.4065,92.4312,92.3323,92.3735,12600.0
2007-07-31 12:20:00,112.01,112.19,111.87,111.96,21800.0,92.3405,92.4889,92.2251,92.2993,21800.0
2007-07-31 12:30:00,111.89,111.96,111.8,111.9,25500.0,92.2416,92.2993,92.1674,92.2498,25500.0
2007-07-31 12:40:00,111.93,111.99,111.82,111.91,18500.0,92.2746,92.324,92.1839,92.2581,18500.0
2007-07-31 12:50:00,111.91,112.05,111.89,111.96,12000.0,92.2581,92.3735,92.2416,92.2993,12000.0
2007-07-31 13:00:00,111.96,112.08,111.84,112.04,19100.0,92.2993,92.3982,92.2004,92.3652,19100.0
2007-07-31 13:10:00,112.09,112.25,111.88,112.02,26100.0,92.4065,92.5384,92.2333,92.3488,26100.0
2007-07-31 13:20:00,112.02,112.07,111.68,111.75,19800.0,92.3488,92.39,92.0685,92.1262,19800.0
2007-07-31 13:30:00,111.77,112.27,111.73,111.98,51900.0,92.1427,92.5549,92.1097,92.3158,51900.0
2007-07-31 13:40:00,111.97,111.98,111.63,111.66,28200.0,92.3075,92.3158,92.0272,92.052,28200.0
2007-07-31 13:50:00,111.68,112.14,111.6,112.14,65000.0,92.0685,92.4477,92.0025,92.4477,65000.0
2007-07-31 14:00:00,112.13,112.28,112.05,112.13,46800.0,92.4394,92.5631,92.3735,92.4394,46800.0
2007-07-31 14:10:00,112.11,112.57,112.08,112.53,52700.0,92.4229,92.8022,92.3982,92.7692,52700.0
2007-07-31 14:20:00,112.49,112.49,112.05,112.06,25300.0,92.7362,92.7362,92.3735,92.3817,25300.0
2007-07-31 14:30:00,112.06,112.08,111.29,111.36,93000.0,92.3817,92.3982,91.7469,91.8047,93000.0
2007-07-31 14:40:00,111.42,111.71,111.34,111.67,37900.0,91.8541,92.0932,91.7882,92.0602,37900.0
2007-07-31 14:50:00,111.67,111.81,111.55,111.61,49100.0,92.0602,92.1756,91.9613,92.0108,49100.0
2007-07-31 15:00:00,111.6,112.08,111.6,111.94,57400.0,92.0025,92.3982,92.0025,92.2828,57400.0
2007-07-31 15:10:00,111.92,112.0,111.63,111.82,39600.0,92.2663,92.3323,92.0272,92.1839,39600.0
2007-07-31 15:20:00,111.77,111.78,111.39,111.6,93200.0,92.1427,92.1509,91.8294,92.0025,93200.0
2007-07-31 15:30:00,111.58,111.74,111.22,111.49,95100.0,91.986,92.1179,91.6892,91.9118,95100.0
2007-07-31 15:40:00,111.43,111.54,110.81,111.12,116300.0,91.8624,91.953,91.3512,91.6068,116300.0
2007-07-31 15:50:00,111.1,111.43,110.74,110.85,212400.0,91.5903,91.8624,91.2935,91.3842,212400.0
2007-08-01 09:30:00,110.1,111.11,110.0,110.55,92300.0,90.7659,91.5986,90.6835,91.1369,92300.0
2007-08-01 09:40:00,110.5,110.57,109.65,110.43,63100.0,91.0957,91.1534,90.3949,91.038,63100.0
2007-08-01 09:50:00,110.35,110.42,109.88,110.16,116000.0,90.972,91.0297,90.5845,90.8154,116000.0
2007-08-01 10:00:00,110.22,111.15,110.21,110.99,90200.0,90.8648,91.6315,90.8566,91.4996,90200.0
2007-08-01 10:10:00,110.98,111.37,110.7,111.11,107900.0,91.4914,91.8129,91.2606,91.5986,107900.0
2007-08-01 10:20:00,111.16,111.31,110.75,110.75,45700.0,91.6398,91.7634,91.3018,91.3018,45700.0
2007-08-01 10:30:00,110.79,110.83,110.0,110.04,52400.0,91.3347,91.3677,90.6835,90.7165,52400.0
2007-08-01 10:40:00,110.03,110.2,109.53,109.76,47900.0,90.7082,90.8484,90.296,90.4856,47900.0
2007-08-01 10:50:00,109.8,109.95,109.55,109.55,33500.0,90.5186,90.6423,90.3125,90.3125,33500.0
2007-08-01 11:00:00,109.58,109.88,109.5,109.66,61300.0,90.3372,90.5845,90.2713,90.4032,61300.0
2007-08-01 11:10:00,109.69,110.46,109.69,110.39,65700.0,90.4279,91.0627,90.4279,91.005,65700.0
2007-08-01 11:20:00,110.31,110.32,109.73,109.76,48000.0,90.939,90.9473,90.4609,90.4856,48000.0
2007-08-01 11:30:00,109.81,110.3,109.75,110.26,56200.0,90.5268,90.9308,90.4774,90.8978,56200.0
2007-08-01 11:40:00,110.26,110.52,110.25,110.43,50900.0,90.8978,91.1122,90.8896,91.038,50900.0
2007-08-01 11:50:00,110.4,110.93,110.36,110.87,39100.0,91.0132,91.4502,90.9803,91.4007,39100.0
2007-08-01 12:00:00,110.89,111.2,110.64,111.2,48100.0,91.4172,91.6727,91.2111,91.6727,48100.0
2007-08-01 12:10:00,111.18,111.78,111.08,111.54,58300.0,91.6563,92.1509,91.5738,91.953,58300.0
2007-08-01 12:20:00,111.57,111.63,111.27,111.59,22400.0,91.9778,92.0272,91.7305,91.9943,22400.0
2007-08-01 12:30:00,111.6,112.18,111.54,112.04,50800.0,92.0025,92.4807,91.953,92.3652,50800.0
2007-08-01 12:40:00,111.99,112.02,111.81,111.84,30300.0,92.324,92.3488,92.1756,92.2004,30300.0
2007-08-01 12:50:00,111.81,111.85,111.36,111.44,62700.0,92.1756,92.2086,91.8047,91.8706,62700.0
2007-08-01 13:00:00,111.43,111.43,110.92,110.92,55700.0,91.8624,91.8624,91.4419,91.4419,55700.0
2007-08-01 13:10:00,110.98,111.05,110.72,110.79,47100.0,91.4914,91.5491,91.277,91.3347,47100.0
2007-08-01 13:20:00,110.79,110.96,110.32,110.62,48500.0,91.3347,91.4749,90.9473,91.1946,48500.0
2007-08-01 13:30:00,110.65,111.14,110.65,111.04,23900.0,91.2193,91.6233,91.2193,91.5408,23900.0
2007-08-01 13:40:00,111.05,111.19,110.54,110.73,39400.0,91.5491,91.6645,91.1286,91.2853,39400.0
2007-08-01 13:50:00,110.71,110.89,110.63,110.74,19100.0,91.2688,91.4172,91.2028,91.2935,19100.0
2007-08-01 14:00:00,110.78,110.78,110.49,110.49,46800.0,91.3265,91.3265,91.0874,91.0874,46800.0
2007-08-01 14:10:00,110.48,110.56,110.07,110.34,48200.0,91.0792,91.1451,90.7412,90.9638,48200.0
2007-08-01 14:20:00,110.34,110.73,110.31,110.47,44500.0,90.9638,91.2853,90.939,91.0709,44500.0
2007-08-01 14:30:00,110.49,110.81,110.47,110.57,27600.0,91.0874,91.3512,91.0709,91.1534,27600.0
2007-08-01 14:40:00,110.56,110.67,110.15,110.16,43400.0,91.1451,91.2358,90.8071,90.8154,43400.0
2007-08-01 14:50:00,110.23,110.4,109.61,110.01,59100.0,90.8731,91.0132,90.362,90.6917,59100.0
2007-08-01 15:00:00,109.96,110.29,109.54,109.71,75500.0,90.6505,90.9225,90.3043,90.4444,75500.0
2007-08-01 15:10:00,109.73,110.15,109.51,110.0,82700.0,90.4609,90.8071,90.2795,90.6835,82700.0
2007-08-01 15:20:00,110.0,110.5,109.9,110.34,58900.0,90.6835,91.0957,90.601,90.9638,58900.0
2007-08-01 15:30:00,110.37,110.64,110.0,110.47,115700.0,90.9885,91.2111,90.6835,91.0709,115700.0
2007-08-01 15:40:00,110.47,110.85,110.22,110.82,100000.0,91.0709,91.3842,90.8648,91.3595,100000.0
2007-08-01 15:50:00,110.8,111.6,110.72,111.18,207200.0,91.343,92.0025,91.277,91.6563,207200.0
2007-08-02 09:30:00,109.5,111.91,108.64,111.91,92400.0,90.2713,92.2581,89.5623,92.2581,92400.0
2007-08-02 09:40:00,111.92,112.54,111.85,112.39,106800.0,92.2663,92.7774,92.2086,92.6538,106800.0
2007-08-02 09:50:00,112.31,112.31,111.18,111.31,69900.0,92.5878,92.5878,91.6563,91.7634,69900.0
2007-08-02 10:00:00,111.29,111.41,110.07,110.21,115700.0,91.7469,91.8459,90.7412,90.8566,115700.0
2007-08-02 10:10:00,110.29,110.8,110.06,110.62,62900.0,90.9225,91.343,90.7329,91.1946,62900.0
2007-08-02 10:20:00,110.64,110.8,110.43,110.5,48700.0,91.2111,91.343,91.038,91.0957,48700.0
2007-08-02 10:30:00,110.47,110.55,110.07,110.38,66400.0,91.0709,91.1369,90.7412,90.9967,66400.0
2007-08-02 10:40:00,110.37,110.44,110.05,110.19,32200.0,90.9885,91.0462,90.7247,90.8401,32200.0
2007-08-02 10:50:00,110.19,110.25,109.81,109.83,36500.0,90.8401,90.8896,90.5268,90.5433,36500.0
2007-08-02 11:00:00,109.84,109.91,109.5,109.58,55300.0,90.5516,90.6093,90.2713,90.3372,55300.0
2007-08-02 11:10:00,109.55,109.93,109.51,109.75,33000.0,90.3125,90.6258,90.2795,90.4774,33000.0
2007-08-02 11:20:00,109.75,109.83,109.6,109.72,44300.0,90.4774,90.5433,90.3537,90.4526,44300.0
2007-08-02 11:30:00,109.72,109.79,109.61,109.71,30400.0,90.4526,90.5104,90.362,90.4444,30400.0
2007-08-02 11:40:00,109.66,109.75,109.62,109.7,25200.0,90.4032,90.4774,90.3702,90.4362,25200.0
2007-08-02 11:50:00,109.7,110.04,109.63,109.94,43100.0,90.4362,90.7165,90.3784,90.634,43100.0
2007-08-02 12:00:00,109.93,110.29,109.81,110.23,25200.0,90.6258,90.9225,90.5268,90.8731,25200.0
2007-08-02 12:10:00,110.22,110.54,110.03,110.1,37100.0,90.8648,91.1286,90.7082,90.7659,37100.0
2007-08-02 12:20:00,110.07,110.07,109.86,109.91,15500.0,90.7412,90.7412,90.5681,90.6093,15500.0
2007-08-02 12:30:00,109.93,110.22,109.91,110.22,25800.0,90.6258,90.8648,90.6093,90.8648,25800.0
2007-08-02 12:40:00,110.22,110.31,110.07,110.16,21900.0,90.8648,90.939,90.7412,90.8154,21900.0
2007-08-02 12:50:00,110.2,110.22,109.99,110.06,32700.0,90.8484,90.8648,90.6752,90.7329,32700.0
2007-08-02 13:00:00,110.07,110.13,109.52,109.78,35000.0,90.7412,90.7906,90.2878,90.5021,35000.0
2007-08-02 13:10:00,109.79,109.8,109.44,109.7,41700.0,90.5104,90.5186,90.2218,90.4362,41700.0
2007-08-02 13:20:00,109.65,109.7,109.48,109.62,28700.0,90.3949,90.4362,90.2548,90.3702,28700.0
2007-08-02 13:30:00,109.62,110.12,109.62,110.12,41800.0,90.3702,90.7824,90.3702,90.7824,41800.0
2007-08-02 13:40:00,110.11,110.46,110.1,110.18,31200.0,90.7742,91.0627,90.7659,90.8319,31200.0
2007-08-02 13:50:00,110.17,110.5,110.17,110.43,29000.0,90.8236,91.0957,90.8236,91.038,29000.0
2007-08-02 14:00:00,110.47,110.6,110.29,110.5,68700.0,91.0709,91.1781,90.9225,91.0957,68700.0
2007-08-02 14:10:00,110.52,110.52,110.09,110.12,27200.0,91.1122,91.1122,90.7577,90.7824,27200.0
2007-08-02 14:20:00,110.18,110.38,110.13,110.2,21300.0,90.8319,90.9967,90.7906,90.8484,21300.0
2007-08-02 14:30:00,110.22,110.46,110.02,110.05,39100.0,90.8648,91.0627,90.7,90.7247,39100.0
2007-08-02 14:40:00,110.05,110.26,109.94,110.07,52900.0,90.7247,90.8978,90.634,90.7412,52900.0
2007-08-02 14:50:00,110.06,110.1,109.9,110.06,62700.0,90.7329,90.7659,90.601,90.7329,62700.0
2007-08-02 15:00:00,110.08,110.2,109.91,110.2,71900.0,90.7494,90.8484,90.6093,90.8484,71900.0
2007-08-02 15:10:00,110.2,110.35,110.12,110.33,30800.0,90.8484,90.972,90.7824,90.9555,30800.0
2007-08-02 15:20:00,110.36,111.0,110.36,110.94,62500.0,90.9803,91.5079,90.9803,91.4584,62500.0
2007-08-02 15:30:00,110.93,111.03,110.66,110.84,56900.0,91.4502,91.5326,91.2276,91.376,56900.0
2007-08-02 15:40:00,110.82,110.9,110.49,110.69,71100.0,91.3595,91.4254,91.0874,91.2523,71100.0
2007-08-02 15:50:00,110.79,110.95,110.69,110.74,79200.0,91.3347,91.4667,91.2523,91.2935,79200.0
2007-08-03 09:30:00,111.05,111.05,110.15,110.84,46800.0,91.5491,91.5491,90.8071,91.376,46800.0
2007-08-03 09:40:00,110.88,110.94,110.16,110.16,45200.0,91.4089,91.4584,90.8154,90.8154,45200.0
2007-08-03 09:50:00,110.15,110.25,109.97,110.09,86200.0,90.8071,90.8896,90.6587,90.7577,86200.0
2007-08-03 10:00:00,110.06,110.35,109.93,110.29,68000.0,90.7329,90.972,90.6258,90.9225,68000.0
2007-08-03 10:10:00,110.38,110.55,110.26,110.49,32200.0,90.9967,91.1369,90.8978,91.0874,32200.0
2007-08-03 10:20:00,110.46,110.6,110.26,110.57,50100.0,91.0627,91.1781,90.8978,91.1534,50100.0
2007-08-03 10:30:00,110.53,110.64,110.35,110.45,82200.0,91.1204,91.2111,90.972,91.0545,82200.0
2007-08-03 10:40:00,110.46,110.5,110.15,110.39,36000.0,91.0627,91.0957,90.8071,91.005,36000.0
2007-08-03 10:50:00,110.4,110.84,110.4,110.71,27500.0,91.0132,91.376,91.0132,91.2688,27500.0
2007-08-03 11:00:00,110.7,111.15,110.7,110.93,34700.0,91.2606,91.6315,91.2606,91.4502,34700.0
2007-08-03 11:10:00,110.93,111.07,110.61,110.64,35300.0,91.4502,91.5656,91.1864,91.2111,35300.0
2007-08-03 11:20:00,110.64,110.71,110.38,110.68,47200.0,91.2111,91.2688,90.9967,91.2441,47200.0
2007-08-03 11:30:00,110.63,110.74,110.57,110.74,16400.0,91.2028,91.2935,91.1534,91.2935,16400.0
2007-08-03 11:40:00,110.73,111.04,110.66,111.0,27400.0,91.2853,91.5408,91.2276,91.5079,27400.0
2007-08-03 11:50:00,111.01,111.07,110.66,110.87,40900.0,91.5161,91.5656,91.2276,91.4007,40900.0
2007-08-03 12:00:00,110.82,110.86,110.5,110.67,29600.0,91.3595,91.3925,91.0957,91.2358,29600.0
2007-08-03 12:10:00,110.68,110.96,110.61,110.65,33900.0,91.2441,91.4749,91.1864,91.2193,33900.0
2007-08-03 12:20:00,110.66,110.66,110.4,110.5,118400.0,91.2276,91.2276,91.0132,91.0957,118400.0
2007-08-03 12:30:00,110.5,110.64,110.35,110.56,20700.0,91.0957,91.2111,90.972,91.1451,20700.0
2007-08-03 12:40:00,110.53,110.61,110.44,110.54,22800.0,91.1204,91.1864,91.0462,91.1286,22800.0
2007-08-03 12:50:00,110.52,110.64,110.37,110.57,33300.0,91.1122,91.2111,90.9885,91.1534,33300.0
2007-08-03 13:00:00,110.6,110.61,110.44,110.58,19800.0,91.1781,91.1864,91.0462,91.1616,19800.0
2007-08-03 13:10:00,110.53,110.77,110.52,110.62,15200.0,91.1204,91.3183,91.1122,91.1946,15200.0
2007-08-03 13:20:00,110.61,110.68,110.53,110.53,46000.0,91.1864,91.2441,91.1204,91.1204,46000.0
2007-08-03 13:30:00,110.54,110.62,110.48,110.48,24800.0,91.1286,91.1946,91.0792,91.0792,24800.0
2007-08-03 13:40:00,110.51,110.53,110.24,110.42,35600.0,91.1039,91.1204,90.8813,91.0297,35600.0
2007-08-03 13:50:00,110.44,110.65,110.44,110.54,53300.0,91.0462,91.2193,91.0462,91.1286,53300.0
2007-08-03 14:00:00,110.56,110.84,110.56,110.77,40700.0,91.1451,91.376,91.1451,91.3183,40700.0
2007-08-03 14:10:00,110.77,110.77,110.3,110.43,45300.0,91.3183,91.3183,90.9308,91.038,45300.0
2007-08-03 14:20:00,110.43,110.48,110.0,110.0,55200.0,91.038,91.0792,90.6835,90.6835,55200.0
2007-08-03 14:30:00,110.02,110.13,109.86,109.97,85700.0,90.7,90.7906,90.5681,90.6587,85700.0
2007-08-03 14:40:00,109.98,110.08,109.71,109.77,52500.0,90.667,90.7494,90.4444,90.4939,52500.0
2007-08-03 14:50:00,109.78,110.1,109.75,109.81,48800.0,90.5021,90.7659,90.4774,90.5268,48800.0
2007-08-03 15:00:00,109.9,109.95,109.41,109.66,58500.0,90.601,90.6423,90.1971,90.4032,58500.0
2007-08-03 15:10:00,109.67,109.93,109.51,109.88,59800.0,90.4114,90.6258,90.2795,90.5845,59800.0
2007-08-03 15:20:00,109.9,109.92,109.29,109.35,101100.0,90.601,90.6175,90.0982,90.1476,101100.0
2007-08-03 15:30:00,109.33,109.73,109.23,109.46,101300.0,90.1311,90.4609,90.0487,90.2383,101300.0
2007-08-03 15:40:00,109.49,109.49,108.9,108.9,119500.0,90.263,90.263,89.7766,89.7766,119500.0
2007-08-03 15:50:00,108.91,108.99,108.55,108.64,152500.0,89.7849,89.8508,89.4881,89.5623,152500.0
2007-08-06 09:30:00,108.75,109.24,108.61,108.99,143700.0,89.653,90.0569,89.5376,89.8508,143700.0
2007-08-06 09:40:00,108.99,109.45,108.8,109.0,101500.0,89.8508,90.2301,89.6942,89.8591,101500.0
2007-08-06 09:50:00,108.95,109.93,108.85,109.49,106400.0,89.8179,90.6258,89.7354,90.263,106400.0
2007-08-06 10:00:00,109.56,110.15,109.5,109.54,66000.0,90.3207,90.8071,90.2713,90.3043,66000.0
2007-08-06 10:10:00,109.54,109.65,109.21,109.22,48300.0,90.3043,90.3949,90.0322,90.0404,48300.0
2007-08-06 10:20:00,109.28,109.36,109.0,109.0,66000.0,90.0899,90.1559,89.8591,89.8591,66000.0
2007-08-06 10:30:00,109.0,109.1,108.71,108.94,87500.0,89.8591,89.9415,89.62,89.8096,87500.0
2007-08-06 10:40:00,108.93,109.08,108.72,109.07,43200.0,89.8014,89.925,89.6282,89.9168,43200.0
2007-08-06 10:50:00,109.06,109.06,108.63,108.94,37500.0,89.9085,89.9085,89.5541,89.8096,37500.0
2007-08-06 11:00:00,108.9,108.96,108.6,108.65,49900.0,89.7766,89.8261,89.5293,89.5705,49900.0
2007-08-06 11:10:00,108.66,108.8,108.55,108.73,72500.0,89.5788,89.6942,89.4881,89.6365,72500.0
2007-08-06 11:20:00,108.75,109.0,108.63,108.98,38500.0,89.653,89.8591,89.5541,89.8426,38500.0
2007-08-06 11:30:00,109.0,109.05,108.79,108.84,28800.0,89.8591,89.9003,89.686,89.7272,28800.0
2007-08-06 11:40:00,108.84,109.2,108.71,109.09,57900.0,89.7272,90.024,89.62,89.9333,57900.0
2007-08-06 11:50:00,109.09,109.29,109.0,109.13,49800.0,89.9333,90.0982,89.8591,89.9663,49800.0
2007-08-06 12:00:00,109.14,109.32,109.0,109.0,86700.0,89.9745,90.1229,89.8591,89.8591,86700.0
2007-08-06 12:10:00,108.98,109.08,108.87,109.08,49300.0,89.8426,89.925,89.7519,89.925,49300.0
2007-08-06 12:20:00,109.01,109.23,108.98,109.1,17100.0,89.8673,90.0487,89.8426,89.9415,17100.0
2007-08-06 12:30:00,109.09,109.63,109.06,109.63,18200.0,89.9333,90.3784,89.9085,90.3784,18200.0
2007-08-06 12:40:00,109.65,109.78,109.55,109.65,18600.0,90.3949,90.5021,90.3125,90.3949,18600.0
2007-08-06 12:50:00,109.6,109.9,109.55,109.55,20400.0,90.3537,90.601,90.3125,90.3125,20400.0
2007-08-06 13:00:00,109.51,109.54,108.85,108.89,28500.0,90.2795,90.3043,89.7354,89.7684,28500.0
2007-08-06 13:10:00,108.86,109.18,108.75,109.14,26800.0,89.7437,90.0075,89.653,89.9745,26800.0
2007-08-06 13:20:00,109.14,109.19,108.91,109.05,23600.0,89.9745,90.0157,89.7849,89.9003,23600.0
2007-08-06 13:30:00,109.05,109.15,108.95,109.03,15400.0,89.9003,89.9827,89.8179,89.8838,15400.0
2007-08-06 13:40:00,109.06,109.16,108.92,108.92,18600.0,89.9085,89.991,89.7931,89.7931,18600.0
2007-08-06 13:50:00,108.96,109.22,108.92,109.04,22700.0,89.8261,90.0404,89.7931,89.8921,22700.0
2007-08-06 14:00:00,109.04,109.39,108.96,109.29,27800.0,89.8921,90.1806,89.8261,90.0982,27800.0
2007-08-06 14:10:00,109.32,109.47,109.08,109.47,23600.0,90.1229,90.2465,89.925,90.2465,23600.0
2007-08-06 14:20:00,109.49,109.58,109.2,109.25,29700.0,90.263,90.3372,90.024,90.0652,29700.0
2007-08-06 14:30:00,109.3,110.0,109.28,109.94,34900.0,90.1064,90.6835,90.0899,90.634,34900.0
2007-08-06 14:40:00,109.98,110.3,109.95,110.15,69500.0,90.667,90.9308,90.6423,90.8071,69500.0
2007-08-06 14:50:00,110.15,110.19,109.71,109.88,49100.0,90.8071,90.8401,90.4444,90.5845,49100.0
2007-08-06 15:00:00,109.89,110.3,109.75,110.23,34700.0,90.5928,90.9308,90.4774,90.8731,34700.0
2007-08-06 15:10:00,110.23,110.3,110.06,110.15,25500.0,90.8731,90.9308,90.7329,90.8071,25500.0
2007-08-06 15:20:00,110.16,110.18,109.96,110.1,33300.0,90.8154,90.8319,90.6505,90.7659,33300.0
2007-08-06 15:30:00,110.12,110.26,109.78,110.23,55700.0,90.7824,90.8978,90.5021,90.8731,55700.0
2007-08-06 15:40:00,110.24,110.46,110.13,110.27,84500.0,90.8813,91.0627,90.7906,90.9061,84500.0
2007-08-06 15:50:00,110.28,110.84,110.28,110.83,93500.0,90.9143,91.376,90.9143,91.3677,93500.0
2007-08-07 09:30:00,110.0,110.69,109.99,110.68,38700.0,90.6835,91.2523,90.6752,91.2441,38700.0
2007-08-07 09:40:00,110.61,110.99,110.57,110.97,55200.0,91.1864,91.4996,91.1534,91.4831,55200.0
2007-08-07 09:50:00,110.99,111.43,110.92,111.07,55300.0,91.4996,91.8624,91.4419,91.5656,55300.0
2007-08-07 10:00:00,111.04,111.46,110.94,111.22,38500.0,91.5408,91.8871,91.4584,91.6892,38500.0
2007-08-07 10:10:00,111.17,111.21,110.62,110.91,33000.0,91.648,91.681,91.1946,91.4337,33000.0
2007-08-07 10:20:00,110.89,110.91,110.64,110.75,14400.0,91.4172,91.4337,91.2111,91.3018,14400.0
2007-08-07 10:30:00,110.71,110.78,110.51,110.51,34400.0,91.2688,91.3265,91.1039,91.1039,34400.0
2007-08-07 10:40:00,110.54,110.71,110.45,110.66,21500.0,91.1286,91.2688,91.0545,91.2276,21500.0
2007-08-07 10:50:00,110.67,110.77,110.35,110.37,22400.0,91.2358,91.3183,90.972,90.9885,22400.0
2007-08-07 11:00:00,110.38,110.64,110.33,110.4,24900.0,90.9967,91.2111,90.9555,91.0132,24900.0
2007-08-07 11:10:00,110.4,110.78,110.4,110.72,27400.0,91.0132,91.3265,91.0132,91.277,27400.0
2007-08-07 11:20:00,110.71,110.78,110.54,110.67,19100.0,91.2688,91.3265,91.1286,91.2358,19100.0
2007-08-07 11:30:00,110.65,110.68,110.36,110.46,19600.0,91.2193,91.2441,90.9803,91.0627,19600.0
2007-08-07 11:40:00,110.48,111.03,110.48,110.87,52300.0,91.0792,91.5326,91.0792,91.4007,52300.0
2007-08-07 11:50:00,110.87,111.07,110.76,110.78,27000.0,91.4007,91.5656,91.31,91.3265,27000.0
2007-08-07 12:00:00,110.74,111.06,110.61,110.71,35800.0,91.2935,91.5573,91.1864,91.2688,35800.0
2007-08-07 12:10:00,110.71,111.1,110.67,110.94,26100.0,91.2688,91.5903,91.2358,91.4584,26100.0
2007-08-07 12:20:00,110.9,111.08,110.76,110.86,19900.0,91.4254,91.5738,91.31,91.3925,19900.0
2007-08-07 12:30:00,110.85,111.1,110.85,111.04,28900.0,91.3842,91.5903,91.3842,91.5408,28900.0
2007-08-07 12:40:00,111.03,111.06,110.82,110.88,23800.0,91.5326,91.5573,91.3595,91.4089,23800.0
2007-08-07 12:50:00,110.89,111.2,110.85,111.03,28000.0,91.4172,91.6727,91.3842,91.5326,28000.0
2007-08-07 13:00:00,111.07,111.25,110.99,111.16,26200.0,91.5656,91.714,91.4996,91.6398,26200.0
2007-08-07 13:10:00,111.16,111.25,110.92,111.08,34300.0,91.6398,91.714,91.4419,91.5738,34300.0
2007-08-07 13:20:00,111.08,111.25,110.9,111.1,37200.0,91.5738,91.714,91.4254,91.5903,37200.0
2007-08-07 13:30:00,111.1,111.22,111.05,111.15,16800.0,91.5903,91.6892,91.5491,91.6315,16800.0
2007-08-07 13:40:00,111.17,111.65,111.17,111.64,31200.0,91.648,92.0437,91.648,92.0355,31200.0
2007-08-07 13:50:00,111.64,111.99,111.62,111.94,56100.0,92.0355,92.324,92.019,92.2828,56100.0
2007-08-07 14:00:00,111.95,111.96,111.58,111.86,35600.0,92.291,92.2993,91.986,92.2169,35600.0
2007-08-07 14:10:00,111.86,111.96,110.83,110.96,89400.0,92.2169,92.2993,91.3677,91.4749,89400.0
2007-08-07 14:20:00,110.99,111.23,110.36,110.39,107400.0,91.4996,91.6975,90.9803,91.005,107400.0
2007-08-07 14:30:00,110.42,110.58,110.08,110.34,197800.0,91.0297,91.1616,90.7494,90.9638,197800.0
2007-08-07 14:40:00,110.44,110.85,110.31,110.56,80700.0,91.0462,91.3842,90.939,91.1451,80700.0
2007-08-07 14:50:00,110.62,111.43,110.43,111.43,82300.0,91.1946,91.8624,91.038,91.8624,82300.0
2007-08-07 15:00:00,111.37,112.0,111.29,111.33,109300.0,91.8129,92.3323,91.7469,91.7799,109300.0
2007-08-07 15:10:00,111.34,111.59,110.95,111.25,65200.0,91.7882,91.9943,91.4667,91.714,65200.0
2007-08-07 15:20:00,111.28,111.62,111.02,111.52,59200.0,91.7387,92.019,91.5244,91.9366,59200.0
2007-08-07 15:30:00,111.52,112.12,111.52,112.03,99300.0,91.9366,92.4312,91.9366,92.357,99300.0
2007-08-07 15:40:00,112.03,112.06,111.32,111.35,99500.0,92.357,92.3817,91.7717,91.7964,99500.0
2007-08-07 15:50:00,111.35,111.59,111.06,111.12,140900.0,91.7964,91.9943,91.5573,91.6068,140900.0
2007-08-08 09:30:00,111.04,112.12,110.64,112.02,133800.0,91.5408,92.4312,91.2111,92.3488,133800.0
2007-08-08 09:40:00,112.0,112.1,111.37,112.03,130100.0,92.3323,92.4147,91.8129,92.357,130100.0
2007-08-08 09:50:00,112.05,112.31,111.74,112.18,85800.0,92.3735,92.5878,92.1179,92.4807,85800.0
2007-08-08 10:00:00,112.16,112.25,111.83,111.98,67600.0,92.4642,92.5384,92.1921,92.3158,67600.0
2007-08-08 10:10:00,111.98,112.09,111.81,111.95,76500.0,92.3158,92.4065,92.1756,92.291,76500.0
2007-08-08 10:20:00,111.98,112.05,111.51,111.57,67400.0,92.3158,92.3735,91.9283,91.9778,67400.0
2007-08-08 10:30:00,111.58,111.82,111.29,111.8,65600.0,91.986,92.1839,91.7469,92.1674,65600.0
2007-08-08 10:40:00,111.79,112.35,111.7,112.22,76600.0,92.1591,92.6208,92.0849,92.5136,76600.0
2007-08-08 10:50:00,112.26,112.28,111.66,111.87,104800.0,92.5466,92.5631,92.052,92.2251,104800.0
2007-08-08 11:00:00,111.88,111.95,111.4,111.49,90600.0,92.2333,92.291,91.8376,91.9118,90600.0
2007-08-08 11:10:00,111.49,111.7,111.49,111.65,56100.0,91.9118,92.0849,91.9118,92.0437,56100.0
2007-08-08 11:20:00,111.68,111.8,111.65,111.76,54500.0,92.0685,92.1674,92.0437,92.1344,54500.0
2007-08-08 11:30:00,111.76,111.8,111.26,111.27,102900.0,92.1344,92.1674,91.7222,91.7305,102900.0
2007-08-08 11:40:00,111.27,111.32,110.71,110.73,64100.0,91.7305,91.7717,91.2688,91.2853,64100.0
2007-08-08 11:50:00,110.71,110.89,110.69,110.78,42900.0,91.2688,91.4172,91.2523,91.3265,42900.0
2007-08-08 12:00:00,110.84,111.02,110.5,110.61,55600.0,91.376,91.5244,91.0957,91.1864,55600.0
2007-08-08 12:10:00,110.62,110.77,110.51,110.68,37900.0,91.1946,91.3183,91.1039,91.2441,37900.0
2007-08-08 12:20:00,110.71,111.02,110.54,110.69,38300.0,91.2688,91.5244,91.1286,91.2523,38300.0
2007-08-08 12:30:00,110.69,110.92,110.56,110.84,43300.0,91.2523,91.4419,91.1451,91.376,43300.0
2007-08-08 12:40:00,110.84,111.63,110.84,111.46,45700.0,91.376,92.0272,91.376,91.8871,45700.0
2007-08-08 12:50:00,111.46,111.5,110.86,111.03,78800.0,91.8871,91.9201,91.3925,91.5326,78800.0
2007-08-08 13:00:00,111.04,111.04,110.73,110.81,24900.0,91.5408,91.5408,91.2853,91.3512,24900.0
2007-08-08 13:10:00,110.81,111.06,110.75,110.86,48000.0,91.3512,91.5573,91.3018,91.3925,48000.0
2007-08-08 13:20:00,110.86,111.27,110.72,110.97,32600.0,91.3925,91.7305,91.277,91.4831,32600.0
2007-08-08 13:30:00,110.97,111.66,110.97,111.31,47500.0,91.4831,92.052,91.4831,91.7634,47500.0
2007-08-08 13:40:00,111.32,111.68,111.2,111.58,36700.0,91.7717,92.0685,91.6727,91.986,36700.0
2007-08-08 13:50:00,111.59,111.6,110.98,111.11,38900.0,91.9943,92.0025,91.4914,91.5986,38900.0
2007-08-08 14:00:00,111.11,111.16,110.53,110.68,60300.0,91.5986,91.6398,91.1204,91.2441,60300.0
2007-08-08 14:10:00,110.71,110.97,110.63,110.77,34500.0,91.2688,91.4831,91.2028,91.3183,34500.0
2007-08-08 14:20:00,110.77,110.82,110.61,110.7,54400.0,91.3183,91.3595,91.1864,91.2606,54400.0
2007-08-08 14:30:00,110.69,110.99,110.68,110.8,77900.0,91.2523,91.4996,91.2441,91.343,77900.0
2007-08-08 14:40:00,110.8,110.81,110.55,110.71,56000.0,91.343,91.3512,91.1369,91.2688,56000.0
2007-08-08 14:50:00,110.69,110.88,110.61,110.68,44600.0,91.2523,91.4089,91.1864,91.2441,44600.0
2007-08-08 15:00:00,110.69,110.75,109.92,109.93,109000.0,91.2523,91.3018,90.6175,90.6258,109000.0
2007-08-08 15:10:00,109.92,110.14,109.81,109.95,107200.0,90.6175,90.7989,90.5268,90.6423,107200.0
2007-08-08 15:20:00,110.02,110.13,109.3,109.54,107800.0,90.7,90.7906,90.1064,90.3043,107800.0
2007-08-08 15:30:00,109.54,109.77,109.15,109.49,129600.0,90.3043,90.4939,89.9827,90.263,129600.0
2007-08-08 15:40:00,109.47,109.69,109.29,109.36,122900.0,90.2465,90.4279,90.0982,90.1559,122900.0
2007-08-08 15:50:00,109.39,110.22,109.36,110.18,247600.0,90.1806,90.8648,90.1559,90.8319,247600.0
2007-08-09 09:30:00,108.55,108.76,108.29,108.45,101800.0,89.4881,89.6612,89.2738,89.4057,101800.0
2007-08-09 09:40:00,108.42,108.5,107.97,108.1,158500.0,89.3809,89.4469,89.01,89.1171,158500.0
2007-08-09 09:50:00,108.03,108.39,107.79,108.19,138300.0,89.0594,89.3562,88.8616,89.1913,138300.0
2007-08-09 10:00:00,108.22,108.4,107.93,108.16,127300.0,89.2161,89.3644,88.977,89.1666,127300.0
2007-08-09 10:10:00,108.13,108.74,107.96,108.04,127200.0,89.1419,89.6447,89.0017,89.0677,127200.0
2007-08-09 10:20:00,108.02,108.14,107.75,107.85,83700.0,89.0512,89.1501,88.8286,88.911,83700.0
2007-08-09 10:30:00,107.82,108.5,107.81,108.11,76100.0,88.8863,89.4469,88.878,89.1254,76100.0
2007-08-09 10:40:00,108.1,108.57,108.1,108.57,95400.0,89.1171,89.5046,89.1171,89.5046,95400.0
2007-08-09 10:50:00,108.53,109.13,108.52,108.95,81300.0,89.4716,89.9663,89.4634,89.8179,81300.0
2007-08-09 11:00:00,108.93,109.15,108.39,108.53,102500.0,89.8014,89.9827,89.3562,89.4716,102500.0
2007-08-09 11:10:00,108.51,108.85,108.3,108.43,83400.0,89.4551,89.7354,89.282,89.3892,83400.0
2007-08-09 11:20:00,108.43,108.75,108.4,108.68,97900.0,89.3892,89.653,89.3644,89.5953,97900.0
2007-08-09 11:30:00,108.66,108.89,108.6,108.8,111700.0,89.5788,89.7684,89.5293,89.6942,111700.0
2007-08-09 11:40:00,108.79,108.93,108.47,108.47,84400.0,89.686,89.8014,89.4222,89.4222,84400.0
2007-08-09 11:50:00,108.55,108.84,108.36,108.82,113800.0,89.4881,89.7272,89.3315,89.7107,113800.0
2007-08-09 12:00:00,108.81,108.94,108.5,108.67,71700.0,89.7024,89.8096,89.4469,89.587,71700.0
2007-08-09 12:10:00,108.65,108.91,108.6,108.86,60900.0,89.5705,89.7849,89.5293,89.7437,60900.0
2007-08-09 12:20:00,108.86,109.02,108.81,109.02,39400.0,89.7437,89.8756,89.7024,89.8756,39400.0
2007-08-09 12:30:00,108.98,109.01,108.75,108.75,53100.0,89.8426,89.8673,89.653,89.653,53100.0
2007-08-09 12:40:00,108.73,109.0,108.71,108.82,47600.0,89.6365,89.8591,89.62,89.7107,47600.0
2007-08-09 12:50:00,108.8,108.88,108.61,108.74,70300.0,89.6942,89.7602,89.5376,89.6447,70300.0
2007-08-09 13:00:00,108.7,108.86,108.63,108.81,75700.0,89.6118,89.7437,89.5541,89.7024,75700.0
2007-08-09 13:10:00,108.81,108.96,108.74,108.83,112000.0,89.7024,89.8261,89.6447,89.7189,112000.0
2007-08-09 13:20:00,108.83,109.5,108.83,109.44,78800.0,89.7189,90.2713,89.7189,90.2218,78800.0
2007-08-09 13:30:00,109.5,109.9,109.43,109.85,54500.0,90.2713,90.601,90.2136,90.5598,54500.0
2007-08-09 13:40:00,109.85,109.89,109.62,109.73,36600.0,90.5598,90.5928,90.3702,90.4609,36600.0
2007-08-09 13:50:00,109.73,109.92,109.59,109.84,30900.0,90.4609,90.6175,90.3455,90.5516,30900.0
2007-08-09 14:00:00,109.86,109.87,109.16,109.16,38100.0,90.5681,90.5763,89.991,89.991,38100.0
2007-08-09 14:10:00,109.1,109.44,108.94,109.44,65100.0,89.9415,90.2218,89.8096,90.2218,65100.0
2007-08-09 14:20:00,109.47,109.85,109.44,109.5,72600.0,90.2465,90.5598,90.2218,90.2713,72600.0
2007-08-09 14:30:00,109.47,109.62,109.3,109.45,74700.0,90.2465,90.3702,90.1064,90.2301,74700.0
2007-08-09 14:40:00,109.49,109.81,109.34,109.74,78400.0,90.263,90.5268,90.1394,90.4691,78400.0
2007-08-09 14:50:00,109.69,109.7,109.1,109.33,59900.0,90.4279,90.4362,89.9415,90.1311,59900.0
2007-08-09 15:00:00,109.33,109.69,109.16,109.69,75200.0,90.1311,90.4279,89.991,90.4279,75200.0
2007-08-09 15:10:00,109.63,109.91,109.51,109.81,63800.0,90.3784,90.6093,90.2795,90.5268,63800.0
2007-08-09 15:20:00,109.81,109.95,109.51,109.87,86800.0,90.5268,90.6423,90.2795,90.5763,86800.0
2007-08-09 15:30:00,109.9,110.19,109.72,109.86,126100.0,90.601,90.8401,90.4526,90.5681,126100.0
2007-08-09 15:40:00,109.91,110.34,109.74,110.34,127500.0,90.6093,90.9638,90.4691,90.9638,127500.0
2007-08-09 15:50:00,110.34,110.34,109.5,109.52,157300.0,90.9638,90.9638,90.2713,90.2878,157300.0
2007-08-10 09:30:00,108.45,109.0,108.0,108.75,76500.0,89.4057,89.8591,89.0347,89.653,76500.0
2007-08-10 09:40:00,108.8,109.65,108.41,108.87,172300.0,89.6942,90.3949,89.3727,89.7519,172300.0
2007-08-10 09:50:00,108.85,109.2,108.26,108.85,134300.0,89.7354,90.024,89.249,89.7354,134300.0
2007-08-10 10:00:00,108.96,108.98,108.51,108.74,77900.0,89.8261,89.8426,89.4551,89.6447,77900.0
2007-08-10 10:10:00,108.75,109.5,108.69,108.81,67000.0,89.653,90.2713,89.6035,89.7024,67000.0
2007-08-10 10:20:00,108.78,109.2,108.67,109.0,76200.0,89.6777,90.024,89.587,89.8591,76200.0
2007-08-10 10:30:00,109.0,109.3,108.52,108.56,59700.0,89.8591,90.1064,89.4634,89.4963,59700.0
2007-08-10 10:40:00,108.58,108.86,108.29,108.31,153700.0,89.5128,89.7437,89.2738,89.2902,153700.0
2007-08-10 10:50:00,108.32,108.77,108.21,108.73,117300.0,89.2985,89.6695,89.2078,89.6365,117300.0
2007-08-10 11:00:00,108.76,109.0,108.7,108.73,120700.0,89.6612,89.8591,89.6118,89.6365,120700.0
2007-08-10 11:10:00,108.76,108.97,108.51,108.86,117100.0,89.6612,89.8343,89.4551,89.7437,117100.0
2007-08-10 11:20:00,108.86,108.9,108.56,108.62,68800.0,89.7437,89.7766,89.4963,89.5458,68800.0
2007-08-10 11:30:00,108.55,108.7,108.5,108.63,60900.0,89.4881,89.6118,89.4469,89.5541,60900.0
2007-08-10 11:40:00,108.64,108.75,108.55,108.62,52000.0,89.5623,89.653,89.4881,89.5458,52000.0
2007-08-10 11:50:00,108.61,109.06,108.61,109.02,58000.0,89.5376,89.9085,89.5376,89.8756,58000.0
2007-08-10 12:00:00,109.0,109.25,108.63,109.16,120100.0,89.8591,90.0652,89.5541,89.991,120100.0
2007-08-10 12:10:00,109.17,109.4,108.96,109.37,98600.0,89.9992,90.1888,89.8261,90.1641,98600.0
2007-08-10 12:20:00,109.4,109.57,109.27,109.3,155800.0,90.1888,90.329,90.0817,90.1064,155800.0
2007-08-10 12:30:00,109.3,109.36,109.03,109.2,90000.0,90.1064,90.1559,89.8838,90.024,90000.0
2007-08-10 12:40:00,109.18,109.23,108.93,109.01,196900.0,90.0075,90.0487,89.8014,89.8673,196900.0
2007-08-10 12:50:00,109.0,109.07,108.9,108.92,95900.0,89.8591,89.9168,89.7766,89.7931,95900.0
2007-08-10 13:00:00,108.93,108.99,108.65,108.69,71000.0,89.8014,89.8508,89.5705,89.6035,71000.0
2007-08-10 13:10:00,108.66,108.84,108.53,108.76,37500.0,89.5788,89.7272,89.4716,89.6612,37500.0
2007-08-10 13:20:00,108.76,108.89,108.46,108.56,69000.0,89.6612,89.7684,89.4139,89.4963,69000.0
2007-08-10 13:30:00,108.55,108.86,108.39,108.63,52900.0,89.4881,89.7437,89.3562,89.5541,52900.0
2007-08-10 13:40:00,108.63,108.78,108.19,108.2,38500.0,89.5541,89.6777,89.1913,89.1996,38500.0
2007-08-10 13:50:00,108.2,108.53,108.16,108.39,56800.0,89.1996,89.4716,89.1666,89.3562,56800.0
2007-08-10 14:00:00,108.4,109.0,108.4,108.96,48800.0,89.3644,89.8591,89.3644,89.8261,48800.0
2007-08-10 14:10:00,108.96,109.11,108.86,108.97,46400.0,89.8261,89.9498,89.7437,89.8343,46400.0
2007-08-10 14:20:00,108.97,109.11,108.65,108.65,75300.0,89.8343,89.9498,89.5705,89.5705,75300.0
2007-08-10 14:30:00,108.65,108.82,108.5,108.51,61500.0,89.5705,89.7107,89.4469,89.4551,61500.0
2007-08-10 14:40:00,108.51,108.74,108.43,108.68,65700.0,89.4551,89.6447,89.3892,89.5953,65700.0
2007-08-10 14:50:00,108.6,108.81,108.44,108.69,72400.0,89.5293,89.7024,89.3974,89.6035,72400.0
2007-08-10 15:00:00,108.71,109.15,108.66,109.03,91100.0,89.62,89.9827,89.5788,89.8838,91100.0
2007-08-10 15:10:00,109.05,109.18,108.52,108.61,79300.0,89.9003,90.0075,89.4634,89.5376,79300.0
2007-08-10 15:20:00,108.57,109.21,108.57,109.0,111900.0,89.5046,90.0322,89.5046,89.8591,111900.0
2007-08-10 15:30:00,109.0,109.41,108.89,109.13,98500.0,89.8591,90.1971,89.7684,89.9663,98500.0
2007-08-10 15:40:00,109.18,109.22,108.78,108.85,98400.0,90.0075,90.0404,89.6777,89.7354,98400.0
2007-08-10 15:50:00,108.85,109.19,108.83,108.92,120400.0,89.7354,90.0157,89.7189,89.7931,120400.0
2007-08-13 09:30:00,109.6,110.4,109.45,110.23,113600.0,90.3537,91.0132,90.2301,90.8731,113600.0
2007-08-13 09:40:00,110.22,110.27,109.91,109.96,62300.0,90.8648,90.9061,90.6093,90.6505,62300.0
2007-08-13 09:50:00,109.96,109.96,109.74,109.84,60000.0,90.6505,90.6505,90.4691,90.5516,60000.0
2007-08-13 10:00:00,109.88,110.3,109.86,110.12,86100.0,90.5845,90.9308,90.5681,90.7824,86100.0
2007-08-13 10:10:00,110.15,110.26,109.94,109.97,69800.0,90.8071,90.8978,90.634,90.6587,69800.0
2007-08-13 10:20:00,109.95,110.03,109.84,109.97,88500.0,90.6423,90.7082,90.5516,90.6587,88500.0
2007-08-13 10:30:00,110.0,110.08,109.88,110.02,37000.0,90.6835,90.7494,90.5845,90.7,37000.0
2007-08-13 10:40:00,110.01,110.02,109.62,109.84,58100.0,90.6917,90.7,90.3702,90.5516,58100.0
2007-08-13 10:50:00,109.85,109.88,109.54,109.85,57000.0,90.5598,90.5845,90.3043,90.5598,57000.0
2007-08-13 11:00:00,109.85,109.85,109.61,109.64,54500.0,90.5598,90.5598,90.362,90.3867,54500.0
2007-08-13 11:10:00,109.62,109.94,109.62,109.85,27600.0,90.3702,90.634,90.3702,90.5598,27600.0
2007-08-13 11:20:00,109.87,110.01,109.85,109.97,31500.0,90.5763,90.6917,90.5598,90.6587,31500.0
2007-08-13 11:30:00,109.96,110.38,109.96,110.35,36300.0,90.6505,90.9967,90.6505,90.972,36300.0
2007-08-13 11:40:00,110.35,110.35,110.01,110.07,38200.0,90.972,90.972,90.6917,90.7412,38200.0
2007-08-13 11:50:00,110.08,110.1,109.95,110.09,29600.0,90.7494,90.7659,90.6423,90.7577,29600.0
2007-08-13 12:00:00,110.07,110.24,110.0,110.24,37400.0,90.7412,90.8813,90.6835,90.8813,37400.0
2007-08-13 12:10:00,110.22,110.3,110.07,110.2,23200.0,90.8648,90.9308,90.7412,90.8484,23200.0
2007-08-13 12:20:00,110.22,110.22,110.07,110.18,17000.0,90.8648,90.8648,90.7412,90.8319,17000.0
2007-08-13 12:30:00,110.13,110.19,110.01,110.11,26700.0,90.7906,90.8401,90.6917,90.7742,26700.0
2007-08-13 12:40:00,110.15,110.16,109.74,109.85,15900.0,90.8071,90.8154,90.4691,90.5598,15900.0
2007-08-13 12:50:00,109.8,109.98,109.78,109.9,17700.0,90.5186,90.667,90.5021,90.601,17700.0
2007-08-13 13:00:00,109.9,109.98,109.67,109.96,79600.0,90.601,90.667,90.4114,90.6505,79600.0
2007-08-13 13:10:00,109.96,110.03,109.93,109.93,74900.0,90.6505,90.7082,90.6258,90.6258,74900.0
2007-08-13 13:20:00,109.93,110.22,109.83,110.19,42600.0,90.6258,90.8648,90.5433,90.8401,42600.0
2007-08-13 13:30:00,110.21,110.54,110.2,110.54,40300.0,90.8566,91.1286,90.8484,91.1286,40300.0
2007-08-13 13:40:00,110.52,110.55,110.4,110.4,45600.0,91.1122,91.1369,91.0132,91.0132,45600.0
2007-08-13 13:50:00,110.39,110.4,110.25,110.36,44400.0,91.005,91.0132,90.8896,90.9803,44400.0
2007-08-13 14:00:00,110.38,110.56,110.31,110.54,77800.0,90.9967,91.1451,90.939,91.1286,77800.0
2007-08-13 14:10:00,110.56,110.61,110.5,110.6,32300.0,91.1451,91.1864,91.0957,91.1781,32300.0
2007-08-13 14:20:00,110.59,110.7,110.53,110.56,88500.0,91.1699,91.2606,91.1204,91.1451,88500.0
2007-08-13 14:30:00,110.56,110.62,110.38,110.57,32000.0,91.1451,91.1946,90.9967,91.1534,32000.0
2007-08-13 14:40:00,110.6,110.62,110.45,110.46,27200.0,91.1781,91.1946,91.0545,91.0627,27200.0
2007-08-13 14:50:00,110.45,110.63,110.37,110.37,27200.0,91.0545,91.2028,90.9885,90.9885,27200.0
2007-08-13 15:00:00,110.36,110.46,110.2,110.44,25700.0,90.9803,91.0627,90.8484,91.0462,25700.0
2007-08-13 15:10:00,110.49,110.6,110.2,110.3,34600.0,91.0874,91.1781,90.8484,90.9308,34600.0
2007-08-13 15:20:00,110.31,110.33,109.89,110.31,44100.0,90.939,90.9555,90.5928,90.939,44100.0
2007-08-13 15:30:00,110.35,110.62,110.32,110.4,58000.0,90.972,91.1946,90.9473,91.0132,58000.0
2007-08-13 15:40:00,110.39,110.51,110.05,110.13,69800.0,91.005,91.1039,90.7247,90.7906,69800.0
2007-08-13 15:50:00,110.14,110.3,110.08,110.2,99500.0,90.7989,90.9308,90.7494,90.8484,99500.0
2007-08-14 09:30:00,110.03,110.19,109.65,109.69,29800.0,90.7082,90.8401,90.3949,90.4279,29800.0
2007-08-14 09:40:00,109.71,109.95,109.45,109.81,41300.0,90.4444,90.6423,90.2301,90.5268,41300.0
2007-08-14 09:50:00,109.82,109.85,109.4,109.47,35500.0,90.5351,90.5598,90.1888,90.2465,35500.0
2007-08-14 10:00:00,109.49,109.6,109.23,109.29,37000.0,90.263,90.3537,90.0487,90.0982,37000.0
2007-08-14 10:10:00,109.29,109.36,109.24,109.36,41100.0,90.0982,90.1559,90.0569,90.1559,41100.0
2007-08-14 10:20:00,109.37,109.37,109.1,109.22,46900.0,90.1641,90.1641,89.9415,90.0404,46900.0
2007-08-14 10:30:00,109.14,109.6,109.12,109.55,26000.0,89.9745,90.3537,89.958,90.3125,26000.0
2007-08-14 10:40:00,109.54,109.61,109.33,109.61,26700.0,90.3043,90.362,90.1311,90.362,26700.0
2007-08-14 10:50:00,109.62,109.62,109.25,109.43,52500.0,90.3702,90.3702,90.0652,90.2136,52500.0
2007-08-14 11:00:00,109.4,109.43,108.84,109.0,56700.0,90.1888,90.2136,89.7272,89.8591,56700.0
2007-08-14 11:10:00,109.05,109.26,108.92,109.18,85900.0,89.9003,90.0734,89.7931,90.0075,85900.0
2007-08-14 11:20:00,109.24,109.29,108.96,109.23,34900.0,90.0569,90.0982,89.8261,90.0487,34900.0
2007-08-14 11:30:00,109.27,109.33,108.89,108.92,45900.0,90.0817,90.1311,89.7684,89.7931,45900.0
2007-08-14 11:40:00,108.95,109.13,108.83,109.11,58300.0,89.8179,89.9663,89.7189,89.9498,58300.0
2007-08-14 11:50:00,109.09,109.39,108.96,109.32,66000.0,89.9333,90.1806,89.8261,90.1229,66000.0
2007-08-14 12:00:00,109.33,109.5,109.26,109.33,28500.0,90.1311,90.2713,90.0734,90.1311,28500.0
2007-08-14 12:10:00,109.33,109.45,109.28,109.45,12700.0,90.1311,90.2301,90.0899,90.2301,12700.0
2007-08-14 12:20:00,109.45,109.5,109.01,109.05,29800.0,90.2301,90.2713,89.8673,89.9003,29800.0
2007-08-14 12:30:00,109.06,109.16,108.96,109.15,20400.0,89.9085,89.991,89.8261,89.9827,20400.0
2007-08-14 12:40:00,109.11,109.4,109.01,109.23,27500.0,89.9498,90.1888,89.8673,90.0487,27500.0
2007-08-14 12:50:00,109.2,109.41,109.12,109.3,18700.0,90.024,90.1971,89.958,90.1064,18700.0
2007-08-14 13:00:00,109.24,109.29,109.01,109.09,15400.0,90.0569,90.0982,89.8673,89.9333,15400.0
2007-08-14 13:10:00,109.06,109.08,108.75,108.84,31900.0,89.9085,89.925,89.653,89.7272,31900.0
2007-08-14 13:20:00,108.83,108.85,108.62,108.69,60300.0,89.7189,89.7354,89.5458,89.6035,60300.0
2007-08-14 13:30:00,108.69,108.9,108.6,108.8,71600.0,89.6035,89.7766,89.5293,89.6942,71600.0
2007-08-14 13:40:00,108.8,108.86,108.53,108.65,70600.0,89.6942,89.7437,89.4716,89.5705,70600.0
2007-08-14 13:50:00,108.67,108.72,108.26,108.32,73000.0,89.587,89.6282,89.249,89.2985,73000.0
2007-08-14 14:00:00,108.33,108.42,108.11,108.11,153900.0,89.3067,89.3809,89.1254,89.1254,153900.0
2007-08-14 14:10:00,108.15,108.37,108.11,108.28,71800.0,89.1583,89.3397,89.1254,89.2655,71800.0
2007-08-14 14:20:00,108.28,108.44,108.14,108.27,33100.0,89.2655,89.3974,89.1501,89.2573,33100.0
2007-08-14 14:30:00,108.26,108.3,107.8,107.9,161500.0,89.249,89.282,88.8698,88.9522,161500.0
2007-08-14 14:40:00,107.9,108.16,107.74,108.07,85100.0,88.9522,89.1666,88.8203,89.0924,85100.0
2007-08-14 14:50:00,108.08,108.32,108.06,108.26,116400.0,89.1006,89.2985,89.0841,89.249,116400.0
2007-08-14 15:00:00,108.26,108.42,108.14,108.17,66500.0,89.249,89.3809,89.1501,89.1748,66500.0
2007-08-14 15:10:00,108.17,108.52,108.1,108.39,40700.0,89.1748,89.4634,89.1171,89.3562,40700.0
2007-08-14 15:20:00,108.38,108.64,108.24,108.28,55000.0,89.348,89.5623,89.2325,89.2655,55000.0
2007-08-14 15:30:00,108.27,108.39,108.1,108.39,49700.0,89.2573,89.3562,89.1171,89.3562,49700.0
2007-08-14 15:40:00,108.34,108.42,107.83,107.88,191200.0,89.315,89.3809,88.8945,88.9358,191200.0
2007-08-14 15:50:00,107.86,107.97,107.53,107.63,187000.0,88.9193,89.01,88.6472,88.7297,187000.0
2007-08-15 09:30:00,107.79,108.27,107.5,107.5,92600.0,88.8616,89.2573,88.6225,88.6225,92600.0
2007-08-15 09:40:00,107.51,108.06,107.39,108.01,60800.0,88.6307,89.0841,88.5318,89.0429,60800.0
2007-08-15 09:50:00,108.01,108.35,107.82,108.19,68200.0,89.0429,89.3232,88.8863,89.1913,68200.0
2007-08-15 10:00:00,108.19,108.4,107.85,107.92,64700.0,89.1913,89.3644,88.911,88.9687,64700.0
2007-08-15 10:10:00,107.89,108.24,107.66,107.83,52100.0,88.944,89.2325,88.7544,88.8945,52100.0
2007-08-15 10:20:00,107.82,108.24,107.65,108.12,51800.0,88.8863,89.2325,88.7461,89.1336,51800.0
2007-08-15 10:30:00,108.12,108.24,108.02,108.24,32100.0,89.1336,89.2325,89.0512,89.2325,32100.0
2007-08-15 10:40:00,108.23,108.24,108.01,108.24,27800.0,89.2243,89.2325,89.0429,89.2325,27800.0
2007-08-15 10:50:00,108.24,108.24,107.87,107.93,22300.0,89.2325,89.2325,88.9275,88.977,22300.0
2007-08-15 11:00:00,107.94,108.1,107.89,107.94,30400.0,88.9852,89.1171,88.944,88.9852,30400.0
2007-08-15 11:10:00,108.0,108.24,108.0,108.05,14800.0,89.0347,89.2325,89.0347,89.0759,14800.0
2007-08-15 11:20:00,108.01,108.62,108.0,108.56,22900.0,89.0429,89.5458,89.0347,89.4963,22900.0
2007-08-15 11:30:00,108.55,108.55,108.15,108.23,43600.0,89.4881,89.4881,89.1583,89.2243,43600.0
2007-08-15 11:40:00,108.18,108.32,108.13,108.19,30300.0,89.1831,89.2985,89.1419,89.1913,30300.0
2007-08-15 11:50:00,108.16,108.22,107.55,107.63,41100.0,89.1666,89.2161,88.6637,88.7297,41100.0
2007-08-15 12:00:00,107.63,107.94,107.6,107.86,31100.0,88.7297,88.9852,88.7049,88.9193,31100.0
2007-08-15 12:10:00,107.87,108.27,107.87,108.04,23800.0,88.9275,89.2573,88.9275,89.0677,23800.0
2007-08-15 12:20:00,108.03,108.04,107.6,107.6,24400.0,89.0594,89.0677,88.7049,88.7049,24400.0
2007-08-15 12:30:00,107.6,107.7,107.5,107.69,20100.0,88.7049,88.7874,88.6225,88.7791,20100.0
2007-08-15 12:40:00,107.69,107.75,107.55,107.63,22200.0,88.7791,88.8286,88.6637,88.7297,22200.0
2007-08-15 12:50:00,107.66,108.16,107.58,107.64,31800.0,88.7544,89.1666,88.6884,88.7379,31800.0
2007-08-15 13:00:00,107.64,107.81,107.55,107.75,32600.0,88.7379,88.878,88.6637,88.8286,32600.0
2007-08-15 13:10:00,107.75,108.11,107.75,108.08,17000.0,88.8286,89.1254,88.8286,89.1006,17000.0
2007-08-15 13:20:00,108.11,108.18,107.8,107.83,32800.0,89.1254,89.1831,88.8698,88.8945,32800.0
2007-08-15 13:30:00,107.85,108.0,107.7,107.94,45000.0,88.911,89.0347,88.7874,88.9852,45000.0
2007-08-15 13:40:00,107.95,108.44,107.9,108.32,73200.0,88.9935,89.3974,88.9522,89.2985,73200.0
2007-08-15 13:50:00,108.32,108.32,108.06,108.27,47200.0,89.2985,89.2985,89.0841,89.2573,47200.0
2007-08-15 14:00:00,108.27,108.4,108.13,108.31,33200.0,89.2573,89.3644,89.1419,89.2902,33200.0
2007-08-15 14:10:00,108.33,108.36,108.0,108.2,113200.0,89.3067,89.3315,89.0347,89.1996,113200.0
2007-08-15 14:20:00,108.18,108.29,108.07,108.17,74500.0,89.1831,89.2738,89.0924,89.1748,74500.0
2007-08-15 14:30:00,108.2,108.25,107.55,108.03,223100.0,89.1996,89.2408,88.6637,89.0594,223100.0
2007-08-15 14:40:00,108.03,108.29,107.57,107.57,60800.0,89.0594,89.2738,88.6802,88.6802,60800.0
2007-08-15 14:50:00,107.58,107.81,107.51,107.61,121400.0,88.6884,88.878,88.6307,88.7132,121400.0
2007-08-15 15:00:00,107.61,107.8,107.58,107.67,85100.0,88.7132,88.8698,88.6884,88.7626,85100.0
2007-08-15 15:10:00,107.67,107.74,107.5,107.6,215600.0,88.7626,88.8203,88.6225,88.7049,215600.0
2007-08-15 15:20:00,107.56,107.6,106.76,106.78,99600.0,88.672,88.7049,88.0124,88.0289,99600.0
2007-08-15 15:30:00,106.81,107.2,106.81,106.87,73800.0,88.0537,88.3752,88.0537,88.1031,73800.0
2007-08-15 15:40:00,106.89,107.09,106.74,106.99,95100.0,88.1196,88.2845,87.9959,88.202,95100.0
2007-08-15 15:50:00,106.98,106.98,106.55,106.61,138500.0,88.1938,88.1938,87.8393,87.8888,138500.0
2007-08-16 09:30:00,104.71,105.0,103.81,104.51,290500.0,86.3224,86.5615,85.5805,86.1575,290500.0
2007-08-16 09:40:00,104.51,104.85,103.84,104.79,160800.0,86.1575,86.4378,85.6052,86.3884,160800.0
2007-08-16 09:50:00,104.83,104.84,103.85,103.86,120000.0,86.4214,86.4296,85.6134,85.6217,120000.0
2007-08-16 10:00:00,103.87,104.25,103.6,104.05,117100.0,85.6299,85.9432,85.4073,85.7783,117100.0
2007-08-16 10:10:00,104.0,104.37,103.77,104.27,89200.0,85.7371,86.0421,85.5475,85.9597,89200.0
2007-08-16 10:20:00,104.27,104.3,103.45,103.45,83700.0,85.9597,85.9844,85.2837,85.2837,83700.0
2007-08-16 10:30:00,103.4,103.42,102.71,103.28,188800.0,85.2425,85.259,84.6736,85.1435,188800.0
2007-08-16 10:40:00,103.28,104.0,103.2,103.71,81600.0,85.1435,85.7371,85.0776,85.498,81600.0
2007-08-16 10:50:00,103.72,104.2,103.67,104.0,234400.0,85.5063,85.902,85.4651,85.7371,234400.0
2007-08-16 11:00:00,103.99,104.45,103.94,104.4,90100.0,85.7289,86.1081,85.6876,86.0669,90100.0
2007-08-16 11:10:00,104.4,104.5,103.78,103.82,95000.0,86.0669,86.1493,85.5557,85.5887,95000.0
2007-08-16 11:20:00,103.73,104.11,103.62,103.9,91600.0,85.5145,85.8278,85.4238,85.6547,91600.0
2007-08-16 11:30:00,103.9,103.98,102.95,103.06,111200.0,85.6547,85.7206,84.8715,84.9622,111200.0
2007-08-16 11:40:00,103.07,103.19,102.35,102.82,154200.0,84.9704,85.0693,84.3769,84.7643,154200.0
2007-08-16 11:50:00,102.8,103.4,102.75,103.15,59000.0,84.7478,85.2425,84.7066,85.0364,59000.0
2007-08-16 12:00:00,103.18,103.23,102.42,102.42,138100.0,85.0611,85.1023,84.4346,84.4346,138100.0
2007-08-16 12:10:00,102.43,102.89,102.4,102.61,113100.0,84.4428,84.822,84.4181,84.5912,113100.0
2007-08-16 12:20:00,102.58,102.61,101.61,101.78,191400.0,84.5665,84.5912,83.7668,83.9069,191400.0
2007-08-16 12:30:00,101.75,102.51,101.66,102.23,65200.0,83.8822,84.5088,83.808,84.2779,65200.0
2007-08-16 12:40:00,102.25,102.37,101.12,101.28,187700.0,84.2944,84.3933,83.3628,83.4947,187700.0
2007-08-16 12:50:00,101.3,101.38,100.26,100.45,108600.0,83.5112,83.5772,82.6539,82.8105,108600.0
2007-08-16 13:00:00,100.44,100.78,100.0,100.11,99300.0,82.8023,83.0826,82.4395,82.5302,99300.0
2007-08-16 13:10:00,100.1,100.76,99.3,100.61,200600.0,82.522,83.0661,81.8624,82.9424,200600.0
2007-08-16 13:20:00,100.71,101.2,100.58,101.08,155100.0,83.0248,83.4288,82.9177,83.3299,155100.0
2007-08-16 13:30:00,101.02,101.95,100.97,101.56,136900.0,83.2804,84.0471,83.2392,83.7256,136900.0
2007-08-16 13:40:00,101.52,102.19,101.02,101.18,155600.0,83.6926,84.2449,83.2804,83.4123,155600.0
2007-08-16 13:50:00,101.2,102.57,101.2,102.54,99700.0,83.4288,84.5582,83.4288,84.5335,99700.0
2007-08-16 14:00:00,102.55,103.27,102.24,102.66,134000.0,84.5417,85.1353,84.2862,84.6324,134000.0
2007-08-16 14:10:00,102.69,103.39,102.4,103.06,82800.0,84.6571,85.2342,84.4181,84.9622,82800.0
2007-08-16 14:20:00,103.06,103.11,102.7,103.03,76400.0,84.9622,85.0034,84.6654,84.9374,76400.0
2007-08-16 14:30:00,103.07,103.15,102.3,102.41,77500.0,84.9704,85.0364,84.3356,84.4263,77500.0
2007-08-16 14:40:00,102.41,102.74,102.26,102.36,93900.0,84.4263,84.6984,84.3027,84.3851,93900.0
2007-08-16 14:50:00,102.3,102.62,102.21,102.4,105100.0,84.3356,84.5994,84.2614,84.4181,105100.0
2007-08-16 15:00:00,102.37,102.5,101.75,101.76,120400.0,84.3933,84.5005,83.8822,83.8905,120400.0
2007-08-16 15:10:00,101.76,102.44,101.66,102.39,129200.0,83.8905,84.451,83.808,84.4098,129200.0
2007-08-16 15:20:00,102.34,102.87,102.33,102.86,80200.0,84.3686,84.8055,84.3604,84.7973,80200.0
2007-08-16 15:30:00,102.89,103.59,102.87,103.4,143700.0,84.822,85.3991,84.8055,85.2425,143700.0
2007-08-16 15:40:00,103.38,104.15,103.24,104.02,235500.0,85.226,85.8608,85.1106,85.7536,235500.0
2007-08-16 15:50:00,104.01,104.76,103.81,104.65,312900.0,85.7453,86.3636,85.5805,86.273,312900.0
2007-08-17 09:30:00,107.0,110.0,106.54,108.23,522200.0,88.2103,90.6835,87.8311,89.2243,522200.0
2007-08-17 09:40:00,108.19,108.25,106.75,107.12,208600.0,89.1913,89.2408,88.0042,88.3092,208600.0
2007-08-17 09:50:00,107.12,107.55,106.75,107.23,117500.0,88.3092,88.6637,88.0042,88.3999,117500.0
2007-08-17 10:00:00,107.18,107.25,106.96,107.0,113600.0,88.3587,88.4164,88.1773,88.2103,113600.0
2007-08-17 10:10:00,106.98,107.11,106.36,106.39,96800.0,88.1938,88.301,87.6827,87.7074,96800.0
2007-08-17 10:20:00,106.36,106.63,106.1,106.18,101600.0,87.6827,87.9053,87.4683,87.5343,101600.0
2007-08-17 10:30:00,106.18,106.59,106.0,106.44,67300.0,87.5343,87.8723,87.3859,87.7486,67300.0
2007-08-17 10:40:00,106.44,106.58,106.1,106.22,135800.0,87.7486,87.864,87.4683,87.5673,135800.0
2007-08-17 10:50:00,106.23,106.37,106.1,106.31,84600.0,87.5755,87.6909,87.4683,87.6415,84600.0
2007-08-17 11:00:00,106.33,106.52,106.11,106.23,82800.0,87.6579,87.8146,87.4766,87.5755,82800.0
2007-08-17 11:10:00,106.2,106.73,106.11,106.56,60300.0,87.5508,87.9877,87.4766,87.8476,60300.0
2007-08-17 11:20:00,106.58,106.71,106.42,106.53,33700.0,87.864,87.9712,87.7321,87.8228,33700.0
2007-08-17 11:30:00,106.55,107.35,106.44,107.35,46000.0,87.8393,88.4988,87.7486,88.4988,46000.0
2007-08-17 11:40:00,107.35,107.55,107.24,107.3,56400.0,88.4988,88.6637,88.4081,88.4576,56400.0
2007-08-17 11:50:00,107.28,107.32,106.76,106.78,24900.0,88.4411,88.4741,88.0124,88.0289,24900.0
2007-08-17 12:00:00,106.7,106.75,106.24,106.5,24500.0,87.963,88.0042,87.5837,87.7981,24500.0
2007-08-17 12:10:00,106.5,106.71,106.5,106.61,17900.0,87.7981,87.9712,87.7981,87.8888,17900.0
2007-08-17 12:20:00,106.61,106.86,106.49,106.57,33400.0,87.8888,88.0949,87.7898,87.8558,33400.0
2007-08-17 12:30:00,106.56,106.64,106.11,106.19,48700.0,87.8476,87.9135,87.4766,87.5425,48700.0
2007-08-17 12:40:00,106.19,106.62,106.07,106.52,55200.0,87.5425,87.897,87.4436,87.8146,55200.0
2007-08-17 12:50:00,106.53,106.53,106.26,106.32,20700.0,87.8228,87.8228,87.6002,87.6497,20700.0
2007-08-17 13:00:00,106.34,106.91,106.34,106.85,25900.0,87.6662,88.1361,87.6662,88.0866,25900.0
2007-08-17 13:10:00,106.85,107.4,106.83,107.34,23200.0,88.0866,88.54,88.0701,88.4906,23200.0
2007-08-17 13:20:00,107.41,107.5,107.34,107.37,18900.0,88.5483,88.6225,88.4906,88.5153,18900.0
2007-08-17 13:30:00,107.37,107.61,107.27,107.56,39300.0,88.5153,88.7132,88.4329,88.672,39300.0
2007-08-17 13:40:00,107.56,107.67,107.47,107.59,49700.0,88.672,88.7626,88.5978,88.6967,49700.0
2007-08-17 13:50:00,107.59,107.64,107.44,107.54,36800.0,88.6967,88.7379,88.573,88.6555,36800.0
2007-08-17 14:00:00,107.55,107.81,107.39,107.81,75100.0,88.6637,88.878,88.5318,88.878,75100.0
2007-08-17 14:10:00,107.8,107.8,107.44,107.48,33700.0,88.8698,88.8698,88.573,88.606,33700.0
2007-08-17 14:20:00,107.51,107.61,107.42,107.51,31500.0,88.6307,88.7132,88.5565,88.6307,31500.0
2007-08-17 14:30:00,107.51,107.61,107.39,107.49,33100.0,88.6307,88.7132,88.5318,88.6142,33100.0
2007-08-17 14:40:00,107.51,107.7,107.42,107.7,44500.0,88.6307,88.7874,88.5565,88.7874,44500.0
2007-08-17 14:50:00,107.71,107.86,107.61,107.86,32300.0,88.7956,88.9193,88.7132,88.9193,32300.0
2007-08-17 15:00:00,107.85,108.04,107.76,108.02,81400.0,88.911,89.0677,88.8368,89.0512,81400.0
2007-08-17 15:10:00,108.06,108.47,108.06,108.24,59100.0,89.0841,89.4222,89.0841,89.2325,59100.0
2007-08-17 15:20:00,108.33,108.45,108.0,108.05,56200.0,89.3067,89.4057,89.0347,89.0759,56200.0
2007-08-17 15:30:00,108.04,108.19,107.95,108.19,74100.0,89.0677,89.1913,88.9935,89.1913,74100.0
2007-08-17 15:40:00,108.2,108.32,107.91,108.23,117700.0,89.1996,89.2985,88.9605,89.2243,117700.0
2007-08-17 15:50:00,108.23,108.24,107.82,107.9,137200.0,89.2243,89.2325,88.8863,88.9522,137200.0
2007-08-20 09:30:00,107.97,108.5,107.81,108.15,68100.0,89.01,89.4469,88.878,89.1583,68100.0
2007-08-20 09:40:00,108.12,108.39,107.83,107.95,49100.0,89.1336,89.3562,88.8945,88.9935,49100.0
2007-08-20 09:50:00,107.94,108.14,107.85,107.85,32600.0,88.9852,89.1501,88.911,88.911,32600.0
2007-08-20 10:00:00,107.87,108.55,107.87,108.47,48700.0,88.9275,89.4881,88.9275,89.4222,48700.0
2007-08-20 10:10:00,108.49,108.79,108.31,108.78,22200.0,89.4386,89.686,89.2902,89.6777,22200.0
2007-08-20 10:20:00,108.75,108.95,108.67,108.78,45500.0,89.653,89.8179,89.587,89.6777,45500.0
2007-08-20 10:30:00,108.78,108.94,108.55,108.63,38100.0,89.6777,89.8096,89.4881,89.5541,38100.0
2007-08-20 10:40:00,108.66,108.94,108.6,108.64,36100.0,89.5788,89.8096,89.5293,89.5623,36100.0
2007-08-20 10:50:00,108.68,108.9,108.62,108.8,30900.0,89.5953,89.7766,89.5458,89.6942,30900.0
2007-08-20 11:00:00,108.74,108.85,108.42,108.62,41900.0,89.6447,89.7354,89.3809,89.5458,41900.0
2007-08-20 11:10:00,108.62,109.0,108.59,108.91,30000.0,89.5458,89.8591,89.5211,89.7849,30000.0
2007-08-20 11:20:00,108.88,108.91,108.42,108.6,28600.0,89.7602,89.7849,89.3809,89.5293,28600.0
2007-08-20 11:30:00,108.6,108.74,108.49,108.7,18900.0,89.5293,89.6447,89.4386,89.6118,18900.0
2007-08-20 11:40:00,108.65,108.7,108.49,108.52,14600.0,89.5705,89.6118,89.4386,89.4634,14600.0
2007-08-20 11:50:00,108.53,108.56,108.0,108.16,31600.0,89.4716,89.4963,89.0347,89.1666,31600.0
2007-08-20 12:00:00,108.17,108.23,108.05,108.05,17500.0,89.1748,89.2243,89.0759,89.0759,17500.0
2007-08-20 12:10:00,108.02,108.17,107.62,107.97,29200.0,89.0512,89.1748,88.7214,89.01,29200.0
2007-08-20 12:20:00,107.9,108.2,107.75,108.13,42700.0,88.9522,89.1996,88.8286,89.1419,42700.0
2007-08-20 12:30:00,108.18,108.27,107.95,107.95,33400.0,89.1831,89.2573,88.9935,88.9935,33400.0
2007-08-20 12:40:00,107.98,108.19,107.76,108.15,46600.0,89.0182,89.1913,88.8368,89.1583,46600.0
2007-08-20 12:50:00,108.15,108.24,107.75,107.88,59100.0,89.1583,89.2325,88.8286,88.9358,59100.0
2007-08-20 13:00:00,107.86,108.12,107.82,108.02,48300.0,88.9193,89.1336,88.8863,89.0512,48300.0
2007-08-20 13:10:00,108.11,108.32,107.98,108.11,34600.0,89.1254,89.2985,89.0182,89.1254,34600.0
2007-08-20 13:20:00,108.11,108.19,107.97,108.04,32000.0,89.1254,89.1913,89.01,89.0677,32000.0
2007-08-20 13:30:00,108.1,108.17,107.98,108.08,16400.0,89.1171,89.1748,89.0182,89.1006,16400.0
2007-08-20 13:40:00,108.06,108.19,107.89,108.04,114500.0,89.0841,89.1913,88.944,89.0677,114500.0
2007-08-20 13:50:00,108.0,108.1,107.68,107.78,61600.0,89.0347,89.1171,88.7709,88.8533,61600.0
2007-08-20 14:00:00,107.75,108.08,107.56,107.89,45300.0,88.8286,89.1006,88.672,88.944,45300.0
2007-08-20 14:10:00,107.9,108.1,107.88,108.1,66300.0,88.9522,89.1171,88.9358,89.1171,66300.0
2007-08-20 14:20:00,108.05,108.19,107.9,108.11,116600.0,89.0759,89.1913,88.9522,89.1254,116600.0
2007-08-20 14:30:00,108.07,108.25,107.92,108.08,72400.0,89.0924,89.2408,88.9687,89.1006,72400.0
2007-08-20 14:40:00,108.02,108.19,107.98,108.02,55700.0,89.0512,89.1913,89.0182,89.0512,55700.0
2007-08-20 14:50:00,108.02,108.3,108.02,108.3,44600.0,89.0512,89.282,89.0512,89.282,44600.0
2007-08-20 15:00:00,108.33,108.47,108.09,108.37,55000.0,89.3067,89.4222,89.1089,89.3397,55000.0
2007-08-20 15:10:00,108.42,108.73,108.28,108.57,74700.0,89.3809,89.6365,89.2655,89.5046,74700.0
2007-08-20 15:20:00,108.57,108.89,108.51,108.8,52800.0,89.5046,89.7684,89.4551,89.6942,52800.0
2007-08-20 15:30:00,108.77,108.84,108.56,108.7,70400.0,89.6695,89.7272,89.4963,89.6118,70400.0
2007-08-20 15:40:00,108.7,108.99,108.63,108.9,90100.0,89.6118,89.8508,89.5541,89.7766,90100.0
2007-08-20 15:50:00,108.91,109.07,108.85,108.88,150900.0,89.7849,89.9168,89.7354,89.7602,150900.0
2007-08-21 09:30:00,108.6,108.82,108.13,108.55,53000.0,89.5293,89.7107,89.1419,89.4881,53000.0
2007-08-21 09:40:00,108.56,108.74,107.73,108.18,76700.0,89.4963,89.6447,88.8121,89.1831,76700.0
2007-08-21 09:50:00,108.18,108.5,108.11,108.18,61900.0,89.1831,89.4469,89.1254,89.1831,61900.0
2007-08-21 10:00:00,108.18,108.25,107.75,107.87,65300.0,89.1831,89.2408,88.8286,88.9275,65300.0
2007-08-21 10:10:00,107.89,107.89,107.13,107.32,85200.0,88.944,88.944,88.3175,88.4741,85200.0
2007-08-21 10:20:00,107.33,107.51,107.11,107.44,52100.0,88.4823,88.6307,88.301,88.573,52100.0
2007-08-21 10:30:00,107.44,107.51,107.33,107.5,57600.0,88.573,88.6307,88.4823,88.6225,57600.0
2007-08-21 10:40:00,107.5,107.5,107.11,107.12,25800.0,88.6225,88.6225,88.301,88.3092,25800.0
2007-08-21 10:50:00,107.11,107.27,107.05,107.25,21500.0,88.301,88.4329,88.2515,88.4164,21500.0
2007-08-21 11:00:00,107.23,107.52,107.2,107.38,41400.0,88.3999,88.639,88.3752,88.5236,41400.0
2007-08-21 11:10:00,107.38,107.52,107.25,107.5,34900.0,88.5236,88.639,88.4164,88.6225,34900.0
2007-08-21 11:20:00,107.5,107.82,107.4,107.79,33800.0,88.6225,88.8863,88.54,88.8616,33800.0
2007-08-21 11:30:00,107.79,108.0,107.74,107.91,38900.0,88.8616,89.0347,88.8203,88.9605,38900.0
2007-08-21 11:40:00,107.95,108.28,107.94,108.18,72900.0,88.9935,89.2655,88.9852,89.1831,72900.0
2007-08-21 11:50:00,108.23,108.24,107.88,108.09,100800.0,89.2243,89.2325,88.9358,89.1089,100800.0
2007-08-21 12:00:00,108.17,108.22,107.89,108.0,12800.0,89.1748,89.2161,88.944,89.0347,12800.0
2007-08-21 12:10:00,107.99,108.24,107.99,108.24,9400.0,89.0264,89.2325,89.0264,89.2325,9400.0
2007-08-21 12:20:00,108.24,108.38,108.23,108.3,13200.0,89.2325,89.348,89.2243,89.282,13200.0
2007-08-21 12:30:00,108.28,108.28,107.96,107.96,26400.0,89.2655,89.2655,89.0017,89.0017,26400.0
2007-08-21 12:40:00,107.96,108.1,107.93,108.08,25800.0,89.0017,89.1171,88.977,89.1006,25800.0
2007-08-21 12:50:00,108.07,108.19,107.94,108.11,21700.0,89.0924,89.1913,88.9852,89.1254,21700.0
2007-08-21 13:00:00,108.19,108.32,108.05,108.19,15300.0,89.1913,89.2985,89.0759,89.1913,15300.0
2007-08-21 13:10:00,108.14,108.29,108.05,108.21,19600.0,89.1501,89.2738,89.0759,89.2078,19600.0
2007-08-21 13:20:00,108.2,108.33,108.19,108.23,11500.0,89.1996,89.3067,89.1913,89.2243,11500.0
2007-08-21 13:30:00,108.27,108.35,108.18,108.18,136700.0,89.2573,89.3232,89.1831,89.1831,136700.0
2007-08-21 13:40:00,108.23,108.27,108.19,108.19,10400.0,89.2243,89.2573,89.1913,89.1913,10400.0
2007-08-21 13:50:00,108.18,108.25,108.04,108.07,12400.0,89.1831,89.2408,89.0677,89.0924,12400.0
2007-08-21 14:00:00,108.11,108.2,108.01,108.17,21500.0,89.1254,89.1996,89.0429,89.1748,21500.0
2007-08-21 14:10:00,108.19,108.22,107.99,108.0,32100.0,89.1913,89.2161,89.0264,89.0347,32100.0
2007-08-21 14:20:00,108.0,108.19,107.97,108.17,21600.0,89.0347,89.1913,89.01,89.1748,21600.0
2007-08-21 14:30:00,108.16,108.73,107.95,108.57,174200.0,89.1666,89.6365,88.9935,89.5046,174200.0
2007-08-21 14:40:00,108.56,108.56,108.18,108.3,37800.0,89.4963,89.4963,89.1831,89.282,37800.0
2007-08-21 14:50:00,108.29,108.35,108.17,108.35,37000.0,89.2738,89.3232,89.1748,89.3232,37000.0
2007-08-21 15:00:00,108.38,108.49,108.28,108.37,41700.0,89.348,89.4386,89.2655,89.3397,41700.0
2007-08-21 15:10:00,108.39,108.45,108.25,108.27,41900.0,89.3562,89.4057,89.2408,89.2573,41900.0
2007-08-21 15:20:00,108.27,108.78,108.26,108.74,45900.0,89.2573,89.6777,89.249,89.6447,45900.0
2007-08-21 15:30:00,108.74,109.29,108.66,109.1,98100.0,89.6447,90.0982,89.5788,89.9415,98100.0
2007-08-21 15:40:00,109.07,109.18,108.95,109.02,73700.0,89.9168,90.0075,89.8179,89.8756,73700.0
2007-08-21 15:50:00,109.02,109.14,108.74,108.83,141300.0,89.8756,89.9745,89.6447,89.7189,141300.0
2007-08-22 09:30:00,110.76,110.76,109.26,110.61,95600.0,91.31,91.31,90.0734,91.1864,95600.0
2007-08-22 09:40:00,110.61,110.75,110.14,110.34,62300.0,91.1864,91.3018,90.7989,90.9638,62300.0
2007-08-22 09:50:00,110.36,110.36,110.13,110.23,46600.0,90.9803,90.9803,90.7906,90.8731,46600.0
2007-08-22 10:00:00,110.19,110.21,109.77,109.77,38400.0,90.8401,90.8566,90.4939,90.4939,38400.0
2007-08-22 10:10:00,109.76,110.02,109.5,109.85,41100.0,90.4856,90.7,90.2713,90.5598,41100.0
2007-08-22 10:20:00,109.84,110.06,109.76,110.0,42800.0,90.5516,90.7329,90.4856,90.6835,42800.0
2007-08-22 10:30:00,110.07,110.11,109.91,110.05,23700.0,90.7412,90.7742,90.6093,90.7247,23700.0
2007-08-22 10:40:00,110.06,110.13,109.89,109.99,27100.0,90.7329,90.7906,90.5928,90.6752,27100.0
2007-08-22 10:50:00,109.94,110.12,109.87,110.05,20500.0,90.634,90.7824,90.5763,90.7247,20500.0
2007-08-22 11:00:00,110.04,110.04,109.59,109.82,98600.0,90.7165,90.7165,90.3455,90.5351,98600.0
2007-08-22 11:10:00,109.83,109.86,109.75,109.83,60100.0,90.5433,90.5681,90.4774,90.5433,60100.0
2007-08-22 11:20:00,109.83,109.85,109.75,109.8,59600.0,90.5433,90.5598,90.4774,90.5186,59600.0
2007-08-22 11:30:00,109.81,110.2,109.75,110.13,34400.0,90.5268,90.8484,90.4774,90.7906,34400.0
2007-08-22 11:40:00,110.15,110.23,109.89,110.0,33300.0,90.8071,90.8731,90.5928,90.6835,33300.0
2007-08-22 11:50:00,110.0,110.05,109.94,110.0,26700.0,90.6835,90.7247,90.634,90.6835,26700.0
2007-08-22 12:00:00,110.01,110.24,109.98,110.24,26100.0,90.6917,90.8813,90.667,90.8813,26100.0
2007-08-22 12:10:00,110.24,110.25,110.01,110.15,13600.0,90.8813,90.8896,90.6917,90.8071,13600.0
2007-08-22 12:20:00,110.13,110.13,109.87,110.03,18700.0,90.7906,90.7906,90.5763,90.7082,18700.0
2007-08-22 12:30:00,110.02,110.11,109.87,110.06,40700.0,90.7,90.7742,90.5763,90.7329,40700.0
2007-08-22 12:40:00,110.05,110.1,109.98,109.99,21200.0,90.7247,90.7659,90.667,90.6752,21200.0
2007-08-22 12:50:00,109.99,110.06,109.96,109.99,17600.0,90.6752,90.7329,90.6505,90.6752,17600.0
2007-08-22 13:00:00,110.01,110.09,109.94,110.04,26300.0,90.6917,90.7577,90.634,90.7165,26300.0
2007-08-22 13:10:00,110.0,110.04,109.85,110.0,77500.0,90.6835,90.7165,90.5598,90.6835,77500.0
2007-08-22 13:20:00,109.97,110.1,109.9,109.99,27600.0,90.6587,90.7659,90.601,90.6752,27600.0
2007-08-22 13:30:00,109.99,110.02,109.95,110.0,17400.0,90.6752,90.7,90.6423,90.6835,17400.0
2007-08-22 13:40:00,110.02,110.14,109.95,110.03,15500.0,90.7,90.7989,90.6423,90.7082,15500.0
2007-08-22 13:50:00,110.03,110.19,109.96,110.12,15800.0,90.7082,90.8401,90.6505,90.7824,15800.0
2007-08-22 14:00:00,110.13,110.13,109.97,110.1,21100.0,90.7906,90.7906,90.6587,90.7659,21100.0
2007-08-22 14:10:00,110.13,110.25,109.9,110.15,38700.0,90.7906,90.8896,90.601,90.8071,38700.0
2007-08-22 14:20:00,110.18,110.18,110.02,110.05,40500.0,90.8319,90.8319,90.7,90.7247,40500.0
2007-08-22 14:30:00,110.05,110.22,109.97,110.16,24400.0,90.7247,90.8648,90.6587,90.8154,24400.0
2007-08-22 14:40:00,110.12,110.32,110.05,110.24,28600.0,90.7824,90.9473,90.7247,90.8813,28600.0
2007-08-22 14:50:00,110.24,110.44,110.21,110.27,23100.0,90.8813,91.0462,90.8566,90.9061,23100.0
2007-08-22 15:00:00,110.28,110.29,110.0,110.12,45700.0,90.9143,90.9225,90.6835,90.7824,45700.0
2007-08-22 15:10:00,110.13,110.4,110.11,110.35,27600.0,90.7906,91.0132,90.7742,90.972,27600.0
2007-08-22 15:20:00,110.35,110.36,110.0,110.11,53300.0,90.972,90.9803,90.6835,90.7742,53300.0
2007-08-22 15:30:00,110.14,110.55,110.14,110.53,64800.0,90.7989,91.1369,90.7989,91.1204,64800.0
2007-08-22 15:40:00,110.54,110.7,110.49,110.62,101500.0,91.1286,91.2606,91.0874,91.1946,101500.0
2007-08-22 15:50:00,110.62,110.72,110.54,110.58,105300.0,91.1946,91.277,91.1286,91.1616,105300.0
2007-08-23 09:30:00,110.6,111.05,110.3,110.39,130500.0,91.1781,91.5491,90.9308,91.005,130500.0
2007-08-23 09:40:00,110.33,110.52,109.85,110.07,70900.0,90.9555,91.1122,90.5598,90.7412,70900.0
2007-08-23 09:50:00,110.01,110.13,109.65,109.95,55500.0,90.6917,90.7906,90.3949,90.6423,55500.0
2007-08-23 10:00:00,110.0,110.19,109.8,109.81,30600.0,90.6835,90.8401,90.5186,90.5268,30600.0
2007-08-23 10:10:00,109.84,109.98,109.57,109.58,182400.0,90.5516,90.667,90.329,90.3372,182400.0
2007-08-23 10:20:00,109.63,110.13,109.54,109.9,233100.0,90.3784,90.7906,90.3043,90.601,233100.0
2007-08-23 10:30:00,109.9,110.39,109.9,110.38,36700.0,90.601,91.005,90.601,90.9967,36700.0
2007-08-23 10:40:00,110.37,110.37,110.01,110.03,12500.0,90.9885,90.9885,90.6917,90.7082,12500.0
2007-08-23 10:50:00,110.03,110.18,110.0,110.04,14700.0,90.7082,90.8319,90.6835,90.7165,14700.0
2007-08-23 11:00:00,110.06,110.24,109.87,110.09,47000.0,90.7329,90.8813,90.5763,90.7577,47000.0
2007-08-23 11:10:00,110.06,110.14,109.95,110.12,38900.0,90.7329,90.7989,90.6423,90.7824,38900.0
2007-08-23 11:20:00,110.15,110.2,109.9,110.0,43000.0,90.8071,90.8484,90.601,90.6835,43000.0
2007-08-23 11:30:00,110.0,110.05,109.95,110.04,86800.0,90.6835,90.7247,90.6423,90.7165,86800.0
2007-08-23 11:40:00,110.03,110.08,109.93,109.93,16600.0,90.7082,90.7494,90.6258,90.6258,16600.0
2007-08-23 11:50:00,109.9,109.94,109.7,109.85,72700.0,90.601,90.634,90.4362,90.5598,72700.0
2007-08-23 12:00:00,109.81,110.08,109.81,109.95,23100.0,90.5268,90.7494,90.5268,90.6423,23100.0
2007-08-23 12:10:00,109.92,110.02,109.73,110.0,41600.0,90.6175,90.7,90.4609,90.6835,41600.0
2007-08-23 12:20:00,110.01,110.06,109.9,110.0,12100.0,90.6917,90.7329,90.601,90.6835,12100.0
2007-08-23 12:30:00,110.0,110.1,109.98,110.05,11400.0,90.6835,90.7659,90.667,90.7247,11400.0
2007-08-23 12:40:00,110.01,110.09,109.93,110.09,21200.0,90.6917,90.7577,90.6258,90.7577,21200.0
2007-08-23 12:50:00,110.07,110.09,109.95,110.09,63700.0,90.7412,90.7577,90.6423,90.7577,63700.0
2007-08-23 13:00:00,110.05,110.19,109.93,110.1,31000.0,90.7247,90.8401,90.6258,90.7659,31000.0
2007-08-23 13:10:00,110.06,110.18,109.97,110.04,22000.0,90.7329,90.8319,90.6587,90.7165,22000.0
2007-08-23 13:20:00,110.05,110.07,109.8,110.0,75500.0,90.7247,90.7412,90.5186,90.6835,75500.0
2007-08-23 13:30:00,110.04,110.07,109.97,110.0,31700.0,90.7165,90.7412,90.6587,90.6835,31700.0
2007-08-23 13:40:00,110.03,110.24,109.99,110.01,17900.0,90.7082,90.8813,90.6752,90.6917,17900.0
2007-08-23 13:50:00,110.03,110.15,110.01,110.15,44300.0,90.7082,90.8071,90.6917,90.8071,44300.0
2007-08-23 14:00:00,110.11,110.18,110.0,110.09,23800.0,90.7742,90.8319,90.6835,90.7577,23800.0
2007-08-23 14:10:00,110.09,110.25,110.05,110.07,14200.0,90.7577,90.8896,90.7247,90.7412,14200.0
2007-08-23 14:20:00,110.07,110.12,109.95,110.11,15800.0,90.7412,90.7824,90.6423,90.7742,15800.0
2007-08-23 14:30:00,110.11,110.12,109.99,109.99,13700.0,90.7742,90.7824,90.6752,90.6752,13700.0
2007-08-23 14:40:00,109.98,110.08,109.92,110.01,92600.0,90.667,90.7494,90.6175,90.6917,92600.0
2007-08-23 14:50:00,109.99,110.07,109.99,110.04,61300.0,90.6752,90.7412,90.6752,90.7165,61300.0
2007-08-23 15:00:00,110.03,110.15,109.95,110.02,31300.0,90.7082,90.8071,90.6423,90.7,31300.0
2007-08-23 15:10:00,110.02,110.25,109.96,110.2,37300.0,90.7,90.8896,90.6505,90.8484,37300.0
2007-08-23 15:20:00,110.18,110.46,110.18,110.4,39100.0,90.8319,91.0627,90.8319,91.0132,39100.0
2007-08-23 15:30:00,110.36,110.38,110.07,110.1,26200.0,90.9803,90.9967,90.7412,90.7659,26200.0
2007-08-23 15:40:00,110.1,110.48,110.06,110.46,33100.0,90.7659,91.0792,90.7329,91.0627,33100.0
2007-08-23 15:50:00,110.43,110.5,110.27,110.37,63700.0,91.038,91.0957,90.9061,90.9885,63700.0
2007-08-24 09:30:00,110.05,110.2,109.86,109.9,41100.0,90.7247,90.8484,90.5681,90.601,41100.0
2007-08-24 09:40:00,109.89,110.47,109.83,110.38,42200.0,90.5928,91.0709,90.5433,90.9967,42200.0
2007-08-24 09:50:00,110.47,110.49,110.17,110.27,26600.0,91.0709,91.0874,90.8236,90.9061,26600.0
2007-08-24 10:00:00,110.3,110.65,110.25,110.53,39200.0,90.9308,91.2193,90.8896,91.1204,39200.0
2007-08-24 10:10:00,110.53,110.65,110.25,110.25,20000.0,91.1204,91.2193,90.8896,90.8896,20000.0
2007-08-24 10:20:00,110.21,110.24,109.92,110.01,45200.0,90.8566,90.8813,90.6175,90.6917,45200.0
2007-08-24 10:30:00,110.0,110.11,109.91,109.98,32000.0,90.6835,90.7742,90.6093,90.667,32000.0
2007-08-24 10:40:00,109.96,110.04,109.89,110.0,31600.0,90.6505,90.7165,90.5928,90.6835,31600.0
2007-08-24 10:50:00,110.0,110.09,109.94,110.01,21700.0,90.6835,90.7577,90.634,90.6917,21700.0
2007-08-24 11:00:00,110.01,110.17,109.89,110.03,34100.0,90.6917,90.8236,90.5928,90.7082,34100.0
2007-08-24 11:10:00,110.03,110.06,109.96,110.01,20800.0,90.7082,90.7329,90.6505,90.6917,20800.0
2007-08-24 11:20:00,110.04,110.16,110.0,110.12,10800.0,90.7165,90.8154,90.6835,90.7824,10800.0
2007-08-24 11:30:00,110.12,110.16,110.1,110.14,8100.0,90.7824,90.8154,90.7659,90.7989,8100.0
2007-08-24 11:40:00,110.1,110.17,110.01,110.04,20700.0,90.7659,90.8236,90.6917,90.7165,20700.0
2007-08-24 11:50:00,110.04,110.16,110.0,110.04,22300.0,90.7165,90.8154,90.6835,90.7165,22300.0
2007-08-24 12:00:00,110.04,110.05,109.87,110.01,34500.0,90.7165,90.7247,90.5763,90.6917,34500.0
2007-08-24 12:10:00,110.04,110.22,110.0,110.22,19100.0,90.7165,90.8648,90.6835,90.8648,19100.0
2007-08-24 12:20:00,110.22,110.54,110.22,110.53,19400.0,90.8648,91.1286,90.8648,91.1204,19400.0
2007-08-24 12:30:00,110.54,110.62,110.43,110.56,28300.0,91.1286,91.1946,91.038,91.1451,28300.0
2007-08-24 12:40:00,110.61,110.65,110.55,110.6,12600.0,91.1864,91.2193,91.1369,91.1781,12600.0
2007-08-24 12:50:00,110.61,110.62,110.54,110.56,13700.0,91.1864,91.1946,91.1286,91.1451,13700.0
2007-08-24 13:00:00,110.56,110.57,110.15,110.2,19600.0,91.1451,91.1534,90.8071,90.8484,19600.0
2007-08-24 13:10:00,110.17,110.36,110.17,110.3,6400.0,90.8236,90.9803,90.8236,90.9308,6400.0
2007-08-24 13:20:00,110.33,110.38,110.29,110.32,6500.0,90.9555,90.9967,90.9225,90.9473,6500.0
2007-08-24 13:30:00,110.3,110.32,110.2,110.23,7500.0,90.9308,90.9473,90.8484,90.8731,7500.0
2007-08-24 13:40:00,110.28,110.39,110.26,110.33,15700.0,90.9143,91.005,90.8978,90.9555,15700.0
2007-08-24 13:50:00,110.33,110.43,110.3,110.39,6600.0,90.9555,91.038,90.9308,91.005,6600.0
2007-08-24 14:00:00,110.38,110.55,110.26,110.49,19600.0,90.9967,91.1369,90.8978,91.0874,19600.0
2007-08-24 14:10:00,110.53,110.6,110.48,110.59,13700.0,91.1204,91.1781,91.0792,91.1699,13700.0
2007-08-24 14:20:00,110.58,110.6,110.43,110.48,11700.0,91.1616,91.1781,91.038,91.0792,11700.0
2007-08-24 14:30:00,110.5,110.53,110.42,110.52,10100.0,91.0957,91.1204,91.0297,91.1122,10100.0
2007-08-24 14:40:00,110.51,110.64,110.51,110.61,15300.0,91.1039,91.2111,91.1039,91.1864,15300.0
2007-08-24 14:50:00,110.64,110.84,110.62,110.84,29700.0,91.2111,91.376,91.1946,91.376,29700.0
2007-08-24 15:00:00,110.83,110.83,110.64,110.64,18200.0,91.3677,91.3677,91.2111,91.2111,18200.0
2007-08-24 15:10:00,110.64,110.74,110.61,110.64,26500.0,91.2111,91.2935,91.1864,91.2111,26500.0
2007-08-24 15:20:00,110.63,110.68,110.55,110.65,43400.0,91.2028,91.2441,91.1369,91.2193,43400.0
2007-08-24 15:30:00,110.65,110.73,110.63,110.72,42200.0,91.2193,91.2853,91.2028,91.277,42200.0
2007-08-24 15:40:00,110.73,110.96,110.7,110.91,78800.0,91.2853,91.4749,91.2606,91.4337,78800.0
2007-08-24 15:50:00,110.93,111.06,110.93,110.97,71300.0,91.4502,91.5573,91.4502,91.4831,71300.0
2007-08-27 09:30:00,111.01,111.34,110.72,111.28,36700.0,91.5161,91.7882,91.277,91.7387,36700.0
2007-08-27 09:40:00,111.29,111.46,111.09,111.35,23700.0,91.7469,91.8871,91.5821,91.7964,23700.0
2007-08-27 09:50:00,111.33,111.61,111.23,111.51,28200.0,91.7799,92.0108,91.6975,91.9283,28200.0
2007-08-27 10:00:00,111.51,111.71,111.31,111.4,42900.0,91.9283,92.0932,91.7634,91.8376,42900.0
2007-08-27 10:10:00,111.4,111.54,111.3,111.42,22200.0,91.8376,91.953,91.7552,91.8541,22200.0
2007-08-27 10:20:00,111.41,111.59,111.31,111.57,24100.0,91.8459,91.9943,91.7634,91.9778,24100.0
2007-08-27 10:30:00,111.57,111.59,111.45,111.51,23400.0,91.9778,91.9943,91.8788,91.9283,23400.0
2007-08-27 10:40:00,111.51,111.65,111.45,111.57,19600.0,91.9283,92.0437,91.8788,91.9778,19600.0
2007-08-27 10:50:00,111.57,111.61,111.5,111.54,8800.0,91.9778,92.0108,91.9201,91.953,8800.0
2007-08-27 11:00:00,111.55,111.55,111.22,111.23,12700.0,91.9613,91.9613,91.6892,91.6975,12700.0
2007-08-27 11:10:00,111.23,111.24,110.71,110.73,23300.0,91.6975,91.7057,91.2688,91.2853,23300.0
2007-08-27 11:20:00,110.73,110.74,110.53,110.62,20800.0,91.2853,91.2935,91.1204,91.1946,20800.0
2007-08-27 11:30:00,110.64,110.64,110.09,110.24,54500.0,91.2111,91.2111,90.7577,90.8813,54500.0
2007-08-27 11:40:00,110.24,110.43,110.24,110.43,8300.0,90.8813,91.038,90.8813,91.038,8300.0
2007-08-27 11:50:00,110.44,110.61,110.4,110.6,8200.0,91.0462,91.1864,91.0132,91.1781,8200.0
2007-08-27 12:00:00,110.58,110.59,110.4,110.51,9300.0,91.1616,91.1699,91.0132,91.1039,9300.0
2007-08-27 12:10:00,110.52,110.86,110.52,110.85,9700.0,91.1122,91.3925,91.1122,91.3842,9700.0
2007-08-27 12:20:00,110.85,110.95,110.78,110.78,10100.0,91.3842,91.4667,91.3265,91.3265,10100.0
2007-08-27 12:30:00,110.78,110.97,110.77,110.94,8800.0,91.3265,91.4831,91.3183,91.4584,8800.0
2007-08-27 12:40:00,110.93,111.07,110.92,110.92,11400.0,91.4502,91.5656,91.4419,91.4419,11400.0
2007-08-27 12:50:00,110.91,111.0,110.83,111.0,12100.0,91.4337,91.5079,91.3677,91.5079,12100.0
2007-08-27 13:00:00,111.0,111.25,111.0,111.19,17800.0,91.5079,91.714,91.5079,91.6645,17800.0
2007-08-27 13:10:00,111.17,111.18,111.08,111.1,8400.0,91.648,91.6563,91.5738,91.5903,8400.0
2007-08-27 13:20:00,111.1,111.24,111.08,111.23,5100.0,91.5903,91.7057,91.5738,91.6975,5100.0
2007-08-27 13:30:00,111.21,111.23,111.04,111.04,6100.0,91.681,91.6975,91.5408,91.5408,6100.0
2007-08-27 13:40:00,111.04,111.04,110.98,111.01,6100.0,91.5408,91.5408,91.4914,91.5161,6100.0
2007-08-27 13:50:00,111.01,111.02,110.72,110.97,9700.0,91.5161,91.5244,91.277,91.4831,9700.0
2007-08-27 14:00:00,110.95,111.02,110.92,110.97,11100.0,91.4667,91.5244,91.4419,91.4831,11100.0
2007-08-27 14:10:00,110.95,111.05,110.85,110.94,10600.0,91.4667,91.5491,91.3842,91.4584,10600.0
2007-08-27 14:20:00,110.94,111.16,110.94,111.16,7000.0,91.4584,91.6398,91.4584,91.6398,7000.0
2007-08-27 14:30:00,111.16,111.38,111.16,111.34,13400.0,91.6398,91.8211,91.6398,91.7882,13400.0
2007-08-27 14:40:00,111.33,111.34,111.26,111.28,6400.0,91.7799,91.7882,91.7222,91.7387,6400.0
2007-08-27 14:50:00,111.28,111.34,110.89,110.9,28700.0,91.7387,91.7882,91.4172,91.4254,28700.0
2007-08-27 15:00:00,110.94,111.05,110.94,110.97,8400.0,91.4584,91.5491,91.4584,91.4831,8400.0
2007-08-27 15:10:00,110.97,111.02,110.68,110.87,21300.0,91.4831,91.5244,91.2441,91.4007,21300.0
2007-08-27 15:20:00,110.87,111.04,110.79,111.01,14100.0,91.4007,91.5408,91.3347,91.5161,14100.0
2007-08-27 15:30:00,110.99,111.07,110.76,110.88,24400.0,91.4996,91.5656,91.31,91.4089,24400.0
2007-08-27 15:40:00,110.86,111.1,110.86,110.88,22600.0,91.3925,91.5903,91.3925,91.4089,22600.0
2007-08-27 15:50:00,110.83,110.87,110.56,110.62,83900.0,91.3677,91.4007,91.1451,91.1946,83900.0
2007-08-28 09:30:00,109.85,110.3,109.64,110.2,35100.0,90.5598,90.9308,90.3867,90.8484,35100.0
2007-08-28 09:40:00,110.18,110.27,109.55,109.71,30300.0,90.8319,90.9061,90.3125,90.4444,30300.0
2007-08-28 09:50:00,109.69,109.73,109.25,109.33,26000.0,90.4279,90.4609,90.0652,90.1311,26000.0
2007-08-28 10:00:00,109.36,109.52,109.26,109.52,30900.0,90.1559,90.2878,90.0734,90.2878,30900.0
2007-08-28 10:10:00,109.52,109.74,109.46,109.63,32300.0,90.2878,90.4691,90.2383,90.3784,32300.0
2007-08-28 10:20:00,109.65,109.81,109.47,109.56,24800.0,90.3949,90.5268,90.2465,90.3207,24800.0
2007-08-28 10:30:00,109.51,109.62,109.46,109.58,42600.0,90.2795,90.3702,90.2383,90.3372,42600.0
2007-08-28 10:40:00,109.52,109.63,109.47,109.52,13700.0,90.2878,90.3784,90.2465,90.2878,13700.0
2007-08-28 10:50:00,109.56,109.63,109.44,109.52,17000.0,90.3207,90.3784,90.2218,90.2878,17000.0
2007-08-28 11:00:00,109.52,109.62,109.44,109.53,12400.0,90.2878,90.3702,90.2218,90.296,12400.0
2007-08-28 11:10:00,109.5,109.55,109.42,109.49,14600.0,90.2713,90.3125,90.2053,90.263,14600.0
2007-08-28 11:20:00,109.44,109.44,109.0,109.14,21000.0,90.2218,90.2218,89.8591,89.9745,21000.0
2007-08-28 11:30:00,109.19,109.28,108.94,108.95,12000.0,90.0157,90.0899,89.8096,89.8179,12000.0
2007-08-28 11:40:00,108.97,109.21,108.97,109.14,16700.0,89.8343,90.0322,89.8343,89.9745,16700.0
2007-08-28 11:50:00,109.18,109.25,109.03,109.04,25500.0,90.0075,90.0652,89.8838,89.8921,25500.0
2007-08-28 12:00:00,109.04,109.07,108.87,108.92,17300.0,89.8921,89.9168,89.7519,89.7931,17300.0
2007-08-28 12:10:00,108.92,109.1,108.88,109.1,25000.0,89.7931,89.9415,89.7602,89.9415,25000.0
2007-08-28 12:20:00,109.1,109.14,108.9,108.98,18100.0,89.9415,89.9745,89.7766,89.8426,18100.0
2007-08-28 12:30:00,108.97,109.08,108.97,108.98,31600.0,89.8343,89.925,89.8343,89.8426,31600.0
2007-08-28 12:40:00,108.98,109.1,108.94,109.06,13900.0,89.8426,89.9415,89.8096,89.9085,13900.0
2007-08-28 12:50:00,109.09,109.39,109.05,109.34,20300.0,89.9333,90.1806,89.9003,90.1394,20300.0
2007-08-28 13:00:00,109.31,109.34,109.21,109.21,9000.0,90.1146,90.1394,90.0322,90.0322,9000.0
2007-08-28 13:10:00,109.2,109.2,108.97,108.99,12200.0,90.024,90.024,89.8343,89.8508,12200.0
2007-08-28 13:20:00,108.99,109.12,108.94,109.01,12300.0,89.8508,89.958,89.8096,89.8673,12300.0
2007-08-28 13:30:00,109.01,109.03,108.9,109.01,16900.0,89.8673,89.8838,89.7766,89.8673,16900.0
2007-08-28 13:40:00,109.01,109.15,108.96,108.99,14100.0,89.8673,89.9827,89.8261,89.8508,14100.0
2007-08-28 13:50:00,108.97,108.99,108.88,108.91,8600.0,89.8343,89.8508,89.7602,89.7849,8600.0
2007-08-28 14:00:00,108.91,108.97,108.75,108.79,32600.0,89.7849,89.8343,89.653,89.686,32600.0
2007-08-28 14:10:00,108.78,108.91,108.51,108.68,32500.0,89.6777,89.7849,89.4551,89.5953,32500.0
2007-08-28 14:20:00,108.72,108.89,108.66,108.89,9400.0,89.6282,89.7684,89.5788,89.7684,9400.0
2007-08-28 14:30:00,108.87,108.98,108.63,108.63,18800.0,89.7519,89.8426,89.5541,89.5541,18800.0
2007-08-28 14:40:00,108.63,108.63,108.52,108.52,14500.0,89.5541,89.5541,89.4634,89.4634,14500.0
2007-08-28 14:50:00,108.51,108.56,108.39,108.47,15500.0,89.4551,89.4963,89.3562,89.4222,15500.0
2007-08-28 15:00:00,108.5,108.58,108.45,108.55,17700.0,89.4469,89.5128,89.4057,89.4881,17700.0
2007-08-28 15:10:00,108.53,108.79,108.51,108.69,56900.0,89.4716,89.686,89.4551,89.6035,56900.0
2007-08-28 15:20:00,108.7,108.82,108.45,108.49,30800.0,89.6118,89.7107,89.4057,89.4386,30800.0
2007-08-28 15:30:00,108.48,108.48,108.07,108.08,55400.0,89.4304,89.4304,89.0924,89.1006,55400.0
2007-08-28 15:40:00,108.07,108.07,107.75,107.85,101900.0,89.0924,89.0924,88.8286,88.911,101900.0
2007-08-28 15:50:00,107.85,108.0,107.76,107.9,103200.0,88.911,89.0347,88.8368,88.9522,103200.0
2007-08-29 09:30:00,108.4,108.68,108.19,108.52,35800.0,89.3644,89.5953,89.1913,89.4634,35800.0
2007-08-29 09:40:00,108.55,108.67,108.16,108.16,13400.0,89.4881,89.587,89.1666,89.1666,13400.0
2007-08-29 09:50:00,108.12,108.21,108.05,108.19,11100.0,89.1336,89.2078,89.0759,89.1913,11100.0
2007-08-29 10:00:00,108.19,108.34,108.16,108.32,17700.0,89.1913,89.315,89.1666,89.2985,17700.0
2007-08-29 10:10:00,108.29,108.62,108.28,108.54,16200.0,89.2738,89.5458,89.2655,89.4799,16200.0
2007-08-29 10:20:00,108.55,108.85,108.54,108.65,14200.0,89.4881,89.7354,89.4799,89.5705,14200.0
2007-08-29 10:30:00,108.63,108.66,108.34,108.39,13000.0,89.5541,89.5788,89.315,89.3562,13000.0
2007-08-29 10:40:00,108.43,108.67,108.41,108.49,17600.0,89.3892,89.587,89.3727,89.4386,17600.0
2007-08-29 10:50:00,108.5,108.61,108.31,108.33,28000.0,89.4469,89.5376,89.2902,89.3067,28000.0
2007-08-29 11:00:00,108.39,108.92,108.35,108.79,22400.0,89.3562,89.7931,89.3232,89.686,22400.0
2007-08-29 11:10:00,108.8,108.89,108.77,108.78,14900.0,89.6942,89.7684,89.6695,89.6777,14900.0
2007-08-29 11:20:00,108.76,108.76,108.63,108.68,15400.0,89.6612,89.6612,89.5541,89.5953,15400.0
2007-08-29 11:30:00,108.68,108.81,108.64,108.73,20800.0,89.5953,89.7024,89.5623,89.6365,20800.0
2007-08-29 11:40:00,108.74,108.8,108.64,108.75,25100.0,89.6447,89.6942,89.5623,89.653,25100.0
2007-08-29 11:50:00,108.75,108.77,108.65,108.67,13200.0,89.653,89.6695,89.5705,89.587,13200.0
2007-08-29 12:00:00,108.68,108.71,108.6,108.69,9900.0,89.5953,89.62,89.5293,89.6035,9900.0
2007-08-29 12:10:00,108.7,108.83,108.65,108.81,18800.0,89.6118,89.7189,89.5705,89.7024,18800.0
2007-08-29 12:20:00,108.8,108.82,108.56,108.63,18100.0,89.6942,89.7107,89.4963,89.5541,18100.0
2007-08-29 12:30:00,108.61,108.64,108.32,108.43,19000.0,89.5376,89.5623,89.2985,89.3892,19000.0
2007-08-29 12:40:00,108.45,108.66,108.41,108.63,19700.0,89.4057,89.5788,89.3727,89.5541,19700.0
2007-08-29 12:50:00,108.64,108.71,108.4,108.41,19300.0,89.5623,89.62,89.3644,89.3727,19300.0
2007-08-29 13:00:00,108.46,108.56,108.42,108.53,14800.0,89.4139,89.4963,89.3809,89.4716,14800.0
2007-08-29 13:10:00,108.53,108.58,108.42,108.47,11600.0,89.4716,89.5128,89.3809,89.4222,11600.0
2007-08-29 13:20:00,108.41,108.42,108.29,108.31,11300.0,89.3727,89.3809,89.2738,89.2902,11300.0
2007-08-29 13:30:00,108.3,108.46,108.21,108.43,32400.0,89.282,89.4139,89.2078,89.3892,32400.0
2007-08-29 13:40:00,108.43,108.58,108.29,108.29,29100.0,89.3892,89.5128,89.2738,89.2738,29100.0
2007-08-29 13:50:00,108.33,108.69,108.32,108.65,8100.0,89.3067,89.6035,89.2985,89.5705,8100.0
2007-08-29 14:00:00,108.66,109.13,108.66,109.08,33400.0,89.5788,89.9663,89.5788,89.925,33400.0
2007-08-29 14:10:00,109.07,109.24,108.95,109.0,20200.0,89.9168,90.0569,89.8179,89.8591,20200.0
2007-08-29 14:20:00,109.0,109.14,108.97,109.05,10000.0,89.8591,89.9745,89.8343,89.9003,10000.0
2007-08-29 14:30:00,109.1,109.35,109.04,109.35,24000.0,89.9415,90.1476,89.8921,90.1476,24000.0
2007-08-29 14:40:00,109.36,109.36,109.17,109.3,8800.0,90.1559,90.1559,89.9992,90.1064,8800.0
2007-08-29 14:50:00,109.28,109.3,109.15,109.2,11000.0,90.0899,90.1064,89.9827,90.024,11000.0
2007-08-29 15:00:00,109.22,109.4,109.17,109.39,38800.0,90.0404,90.1888,89.9992,90.1806,38800.0
2007-08-29 15:10:00,109.38,109.45,109.31,109.4,47100.0,90.1723,90.2301,90.1146,90.1888,47100.0
2007-08-29 15:20:00,109.39,109.44,109.2,109.44,33900.0,90.1806,90.2218,90.024,90.2218,33900.0
2007-08-29 15:30:00,109.45,109.75,109.42,109.7,31100.0,90.2301,90.4774,90.2053,90.4362,31100.0
2007-08-29 15:40:00,109.7,109.87,109.62,109.81,56400.0,90.4362,90.5763,90.3702,90.5268,56400.0
2007-08-29 15:50:00,109.81,110.12,109.8,109.91,87600.0,90.5268,90.7824,90.5186,90.6093,87600.0
2007-08-30 09:30:00,108.8,109.31,108.8,109.26,68300.0,89.6942,90.1146,89.6942,90.0734,68300.0
2007-08-30 09:40:00,109.3,109.44,109.12,109.25,28400.0,90.1064,90.2218,89.958,90.0652,28400.0
2007-08-30 09:50:00,109.25,109.61,109.22,109.22,32800.0,90.0652,90.362,90.0404,90.0404,32800.0
2007-08-30 10:00:00,109.29,109.79,109.1,109.76,38700.0,90.0982,90.5104,89.9415,90.4856,38700.0
2007-08-30 10:10:00,109.74,109.98,109.63,109.9,35000.0,90.4691,90.667,90.3784,90.601,35000.0
2007-08-30 10:20:00,109.96,110.2,109.9,110.12,43000.0,90.6505,90.8484,90.601,90.7824,43000.0
2007-08-30 10:30:00,110.11,110.13,109.76,109.78,17900.0,90.7742,90.7906,90.4856,90.5021,17900.0
2007-08-30 10:40:00,109.76,109.9,109.76,109.82,9100.0,90.4856,90.601,90.4856,90.5351,9100.0
2007-08-30 10:50:00,109.84,109.89,109.65,109.7,16000.0,90.5516,90.5928,90.3949,90.4362,16000.0
2007-08-30 11:00:00,109.75,109.85,109.65,109.77,18200.0,90.4774,90.5598,90.3949,90.4939,18200.0
2007-08-30 11:10:00,109.79,110.05,109.79,109.95,16300.0,90.5104,90.7247,90.5104,90.6423,16300.0
2007-08-30 11:20:00,109.9,110.07,109.89,110.03,13700.0,90.601,90.7412,90.5928,90.7082,13700.0
2007-08-30 11:30:00,110.01,110.17,109.97,110.16,9400.0,90.6917,90.8236,90.6587,90.8154,9400.0
2007-08-30 11:40:00,110.16,110.41,110.16,110.41,16600.0,90.8154,91.0215,90.8154,91.0215,16600.0
2007-08-30 11:50:00,110.38,110.47,110.36,110.43,23000.0,90.9967,91.0709,90.9803,91.038,23000.0
2007-08-30 12:00:00,110.44,110.46,110.14,110.17,13100.0,91.0462,91.0627,90.7989,90.8236,13100.0
2007-08-30 12:10:00,110.17,110.33,110.06,110.06,16100.0,90.8236,90.9555,90.7329,90.7329,16100.0
2007-08-30 12:20:00,109.99,110.1,109.78,110.04,17400.0,90.6752,90.7659,90.5021,90.7165,17400.0
2007-08-30 12:30:00,110.05,110.31,109.98,110.21,16000.0,90.7247,90.939,90.667,90.8566,16000.0
2007-08-30 12:40:00,110.25,110.27,110.08,110.12,9700.0,90.8896,90.9061,90.7494,90.7824,9700.0
2007-08-30 12:50:00,110.12,110.3,110.1,110.23,11900.0,90.7824,90.9308,90.7659,90.8731,11900.0
2007-08-30 13:00:00,110.22,110.3,110.17,110.23,6900.0,90.8648,90.9308,90.8236,90.8731,6900.0
2007-08-30 13:10:00,110.24,110.26,110.1,110.1,8600.0,90.8813,90.8978,90.7659,90.7659,8600.0
2007-08-30 13:20:00,110.1,110.11,109.86,109.87,10700.0,90.7659,90.7742,90.5681,90.5763,10700.0
2007-08-30 13:30:00,109.88,109.91,109.76,109.89,13100.0,90.5845,90.6093,90.4856,90.5928,13100.0
2007-08-30 13:40:00,109.92,109.93,109.61,109.61,13200.0,90.6175,90.6258,90.362,90.362,13200.0
2007-08-30 13:50:00,109.61,109.61,109.24,109.52,40700.0,90.362,90.362,90.0569,90.2878,40700.0
2007-08-30 14:00:00,109.55,109.61,109.17,109.17,21700.0,90.3125,90.362,89.9992,89.9992,21700.0
2007-08-30 14:10:00,109.17,109.2,108.93,108.94,36000.0,89.9992,90.024,89.8014,89.8096,36000.0
2007-08-30 14:20:00,108.94,109.16,108.81,108.81,24100.0,89.8096,89.991,89.7024,89.7024,24100.0
2007-08-30 14:30:00,108.8,108.87,108.65,108.75,37400.0,89.6942,89.7519,89.5705,89.653,37400.0
2007-08-30 14:40:00,108.74,108.92,108.5,108.58,29600.0,89.6447,89.7931,89.4469,89.5128,29600.0
2007-08-30 14:50:00,108.56,108.65,108.41,108.41,46500.0,89.4963,89.5705,89.3727,89.3727,46500.0
2007-08-30 15:00:00,108.41,108.81,108.4,108.81,57400.0,89.3727,89.7024,89.3644,89.7024,57400.0
2007-08-30 15:10:00,108.8,109.2,108.79,109.14,31900.0,89.6942,90.024,89.686,89.9745,31900.0
2007-08-30 15:20:00,109.12,109.35,109.03,109.27,33000.0,89.958,90.1476,89.8838,90.0817,33000.0
2007-08-30 15:30:00,109.26,109.39,109.13,109.18,25900.0,90.0734,90.1806,89.9663,90.0075,25900.0
2007-08-30 15:40:00,109.16,109.23,108.9,108.93,37600.0,89.991,90.0487,89.7766,89.8014,37600.0
2007-08-30 15:50:00,108.93,109.2,108.88,108.99,56800.0,89.8014,90.024,89.7602,89.8508,56800.0
2007-08-31 09:30:00,109.85,110.4,109.71,110.24,76200.0,90.5598,91.0132,90.4444,90.8813,76200.0
2007-08-31 09:40:00,110.24,110.25,109.8,109.81,43800.0,90.8813,90.8896,90.5186,90.5268,43800.0
2007-08-31 09:50:00,109.81,109.99,109.77,109.79,20500.0,90.5268,90.6752,90.4939,90.5104,20500.0
2007-08-31 10:00:00,109.8,110.0,108.96,108.96,66200.0,90.5186,90.6835,89.8261,89.8261,66200.0
2007-08-31 10:10:00,109.03,109.06,108.68,109.04,48200.0,89.8838,89.9085,89.5953,89.8921,48200.0
2007-08-31 10:20:00,109.09,109.2,108.71,109.15,61800.0,89.9333,90.024,89.62,89.9827,61800.0
2007-08-31 10:30:00,109.19,109.42,108.93,109.28,50700.0,90.0157,90.2053,89.8014,90.0899,50700.0
2007-08-31 10:40:00,109.3,109.32,109.12,109.19,21600.0,90.1064,90.1229,89.958,90.0157,21600.0
2007-08-31 10:50:00,109.21,109.3,109.08,109.1,14500.0,90.0322,90.1064,89.925,89.9415,14500.0
2007-08-31 11:00:00,109.11,109.2,108.71,108.86,42100.0,89.9498,90.024,89.62,89.7437,42100.0
2007-08-31 11:10:00,108.81,109.06,108.72,108.91,24900.0,89.7024,89.9085,89.6282,89.7849,24900.0
2007-08-31 11:20:00,108.92,108.92,108.71,108.92,21200.0,89.7931,89.7931,89.62,89.7931,21200.0
2007-08-31 11:30:00,108.92,109.23,108.92,109.19,15900.0,89.7931,90.0487,89.7931,90.0157,15900.0
2007-08-31 11:40:00,109.18,109.27,109.1,109.21,22800.0,90.0075,90.0817,89.9415,90.0322,22800.0
2007-08-31 11:50:00,109.2,109.51,109.18,109.4,25100.0,90.024,90.2795,90.0075,90.1888,25100.0
2007-08-31 12:00:00,109.36,109.47,109.16,109.2,17500.0,90.1559,90.2465,89.991,90.024,17500.0
2007-08-31 12:10:00,109.24,109.51,109.24,109.51,15300.0,90.0569,90.2795,90.0569,90.2795,15300.0
2007-08-31 12:20:00,109.5,109.71,109.47,109.65,27000.0,90.2713,90.4444,90.2465,90.3949,27000.0
2007-08-31 12:30:00,109.65,110.09,109.63,110.0,47100.0,90.3949,90.7577,90.3784,90.6835,47100.0
2007-08-31 12:40:00,110.0,110.09,109.95,109.98,18600.0,90.6835,90.7577,90.6423,90.667,18600.0
2007-08-31 12:50:00,109.97,109.98,109.85,109.85,25200.0,90.6587,90.667,90.5598,90.5598,25200.0
2007-08-31 13:00:00,109.86,109.94,109.67,109.69,27000.0,90.5681,90.634,90.4114,90.4279,27000.0
2007-08-31 13:10:00,109.68,109.77,109.58,109.73,15000.0,90.4197,90.4939,90.3372,90.4609,15000.0
2007-08-31 13:20:00,109.75,109.78,109.67,109.72,5700.0,90.4774,90.5021,90.4114,90.4526,5700.0
2007-08-31 13:30:00,109.75,109.8,109.56,109.7,20300.0,90.4774,90.5186,90.3207,90.4362,20300.0
2007-08-31 13:40:00,109.75,109.8,109.5,109.5,11600.0,90.4774,90.5186,90.2713,90.2713,11600.0
2007-08-31 13:50:00,109.52,109.61,109.44,109.48,19700.0,90.2878,90.362,90.2218,90.2548,19700.0
2007-08-31 14:00:00,109.5,109.77,109.5,109.77,13300.0,90.2713,90.4939,90.2713,90.4939,13300.0
2007-08-31 14:10:00,109.8,109.94,109.77,109.9,14600.0,90.5186,90.634,90.4939,90.601,14600.0
2007-08-31 14:20:00,109.91,109.92,109.73,109.77,12200.0,90.6093,90.6175,90.4609,90.4939,12200.0
2007-08-31 14:30:00,109.8,109.9,109.72,109.88,14000.0,90.5186,90.601,90.4526,90.5845,14000.0
2007-08-31 14:40:00,109.88,109.96,109.84,109.89,17400.0,90.5845,90.6505,90.5516,90.5928,17400.0
2007-08-31 14:50:00,109.87,109.95,109.77,109.77,11500.0,90.5763,90.6423,90.4939,90.4939,11500.0
2007-08-31 15:00:00,109.77,109.97,109.77,109.96,21200.0,90.4939,90.6587,90.4939,90.6505,21200.0
2007-08-31 15:10:00,109.93,110.12,109.92,109.95,20600.0,90.6258,90.7824,90.6175,90.6423,20600.0
2007-08-31 15:20:00,109.95,109.97,109.81,109.83,23100.0,90.6423,90.6587,90.5268,90.5433,23100.0
2007-08-31 15:30:00,109.85,110.19,109.82,110.04,38600.0,90.5598,90.8401,90.5351,90.7165,38600.0
2007-08-31 15:40:00,110.03,110.13,109.94,109.98,41500.0,90.7082,90.7906,90.634,90.667,41500.0
2007-08-31 15:50:00,109.97,109.99,109.52,109.52,94600.0,90.6587,90.6752,90.2878,90.2878,94600.0
2007-09-04 09:30:00,109.8,110.0,108.9,109.23,60800.0,90.5186,90.6835,89.7766,90.0487,60800.0
2007-09-04 09:40:00,109.28,109.68,109.22,109.61,30700.0,90.0899,90.4197,90.0404,90.362,30700.0
2007-09-04 09:50:00,109.67,110.07,109.58,109.81,41400.0,90.4114,90.7412,90.3372,90.5268,41400.0
2007-09-04 10:00:00,109.86,110.22,109.7,110.22,18800.0,90.5681,90.8648,90.4362,90.8648,18800.0
2007-09-04 10:10:00,110.18,110.33,110.1,110.28,17800.0,90.8319,90.9555,90.7659,90.9143,17800.0
2007-09-04 10:20:00,110.28,110.38,110.2,110.33,16600.0,90.9143,90.9967,90.8484,90.9555,16600.0
2007-09-04 10:30:00,110.34,110.53,110.33,110.36,29300.0,90.9638,91.1204,90.9555,90.9803,29300.0
2007-09-04 10:40:00,110.37,110.41,110.3,110.34,14300.0,90.9885,91.0215,90.9308,90.9638,14300.0
2007-09-04 10:50:00,110.35,110.45,110.3,110.41,16200.0,90.972,91.0545,90.9308,91.0215,16200.0
2007-09-04 11:00:00,110.4,110.45,110.33,110.36,12800.0,91.0132,91.0545,90.9555,90.9803,12800.0
2007-09-04 11:10:00,110.37,110.43,110.32,110.35,18500.0,90.9885,91.038,90.9473,90.972,18500.0
2007-09-04 11:20:00,110.4,110.49,110.23,110.25,23300.0,91.0132,91.0874,90.8731,90.8896,23300.0
2007-09-04 11:30:00,110.27,110.27,110.1,110.23,22500.0,90.9061,90.9061,90.7659,90.8731,22500.0
2007-09-04 11:40:00,110.21,110.36,110.14,110.36,18300.0,90.8566,90.9803,90.7989,90.9803,18300.0
2007-09-04 11:50:00,110.4,110.49,110.24,110.43,28100.0,91.0132,91.0874,90.8813,91.038,28100.0
2007-09-04 12:00:00,110.44,110.59,110.43,110.49,18300.0,91.0462,91.1699,91.038,91.0874,18300.0
2007-09-04 12:10:00,110.47,110.63,110.46,110.63,13800.0,91.0709,91.2028,91.0627,91.2028,13800.0
2007-09-04 12:20:00,110.63,110.72,110.59,110.72,11000.0,91.2028,91.277,91.1699,91.277,11000.0
2007-09-04 12:30:00,110.7,110.77,110.68,110.74,14000.0,91.2606,91.3183,91.2441,91.2935,14000.0
2007-09-04 12:40:00,110.74,110.78,110.68,110.71,13800.0,91.2935,91.3265,91.2441,91.2688,13800.0
2007-09-04 12:50:00,110.74,110.8,110.72,110.76,9300.0,91.2935,91.343,91.277,91.31,9300.0
2007-09-04 13:00:00,110.76,110.77,110.69,110.77,6200.0,91.31,91.3183,91.2523,91.3183,6200.0
2007-09-04 13:10:00,110.75,111.0,110.74,110.97,26600.0,91.3018,91.5079,91.2935,91.4831,26600.0
2007-09-04 13:20:00,110.97,111.06,110.89,110.94,22600.0,91.4831,91.5573,91.4172,91.4584,22600.0
2007-09-04 13:30:00,110.93,110.97,110.66,110.66,15700.0,91.4502,91.4831,91.2276,91.2276,15700.0
2007-09-04 13:40:00,110.69,110.92,110.65,110.7,20800.0,91.2523,91.4419,91.2193,91.2606,20800.0
2007-09-04 13:50:00,110.68,110.89,110.65,110.77,17000.0,91.2441,91.4172,91.2193,91.3183,17000.0
2007-09-04 14:00:00,110.77,110.79,110.55,110.65,16600.0,91.3183,91.3347,91.1369,91.2193,16600.0
2007-09-04 14:10:00,110.63,110.8,110.63,110.8,14600.0,91.2028,91.343,91.2028,91.343,14600.0
2007-09-04 14:20:00,110.8,110.84,110.68,110.81,29300.0,91.343,91.376,91.2441,91.3512,29300.0
2007-09-04 14:30:00,110.82,111.06,110.78,111.01,26100.0,91.3595,91.5573,91.3265,91.5161,26100.0
2007-09-04 14:40:00,111.0,111.14,110.94,111.0,35600.0,91.5079,91.6233,91.4584,91.5079,35600.0
2007-09-04 14:50:00,111.0,111.17,110.98,111.12,22500.0,91.5079,91.648,91.4914,91.6068,22500.0
2007-09-04 15:00:00,111.13,111.27,111.12,111.24,33500.0,91.615,91.7305,91.6068,91.7057,33500.0
2007-09-04 15:10:00,111.24,111.24,111.13,111.18,35500.0,91.7057,91.7057,91.615,91.6563,35500.0
2007-09-04 15:20:00,111.19,111.28,111.12,111.21,24100.0,91.6645,91.7387,91.6068,91.681,24100.0
2007-09-04 15:30:00,111.22,111.29,111.03,111.07,30400.0,91.6892,91.7469,91.5326,91.5656,30400.0
2007-09-04 15:40:00,111.08,111.16,110.81,110.92,42400.0,91.5738,91.6398,91.3512,91.4419,42400.0
2007-09-04 15:50:00,110.94,110.95,110.69,110.69,71000.0,91.4584,91.4667,91.2523,91.2523,71000.0
2007-09-05 09:30:00,109.9,110.19,109.6,109.87,78200.0,90.601,90.8401,90.3537,90.5763,78200.0
2007-09-05 09:40:00,109.92,110.02,109.74,109.8,48800.0,90.6175,90.7,90.4691,90.5186,48800.0
2007-09-05 09:50:00,109.81,109.95,109.59,109.59,35700.0,90.5268,90.6423,90.3455,90.3455,35700.0
2007-09-05 10:00:00,109.63,109.63,108.89,109.19,123000.0,90.3784,90.3784,89.7684,90.0157,123000.0
2007-09-05 10:10:00,109.17,109.61,109.16,109.59,45300.0,89.9992,90.362,89.991,90.3455,45300.0
2007-09-05 10:20:00,109.58,110.04,109.53,109.99,30000.0,90.3372,90.7165,90.296,90.6752,30000.0
2007-09-05 10:30:00,109.96,110.1,109.96,110.08,88900.0,90.6505,90.7659,90.6505,90.7494,88900.0
2007-09-05 10:40:00,110.08,110.19,110.0,110.03,20000.0,90.7494,90.8401,90.6835,90.7082,20000.0
2007-09-05 10:50:00,110.01,110.14,110.01,110.14,12500.0,90.6917,90.7989,90.6917,90.7989,12500.0
2007-09-05 11:00:00,110.14,110.19,110.0,110.0,37200.0,90.7989,90.8401,90.6835,90.6835,37200.0
2007-09-05 11:10:00,110.02,110.3,110.0,110.26,12900.0,90.7,90.9308,90.6835,90.8978,12900.0
2007-09-05 11:20:00,110.28,110.32,110.08,110.1,20600.0,90.9143,90.9473,90.7494,90.7659,20600.0
2007-09-05 11:30:00,110.1,110.12,109.95,110.05,25600.0,90.7659,90.7824,90.6423,90.7247,25600.0
2007-09-05 11:40:00,110.02,110.1,109.99,110.02,44200.0,90.7,90.7659,90.6752,90.7,44200.0
2007-09-05 11:50:00,110.04,110.12,109.95,110.04,14800.0,90.7165,90.7824,90.6423,90.7165,14800.0
2007-09-05 12:00:00,110.04,110.1,110.03,110.1,12400.0,90.7165,90.7659,90.7082,90.7659,12400.0
2007-09-05 12:10:00,110.1,110.34,110.1,110.17,13900.0,90.7659,90.9638,90.7659,90.8236,13900.0
2007-09-05 12:20:00,110.18,110.31,110.15,110.3,8800.0,90.8319,90.939,90.8071,90.9308,8800.0
2007-09-05 12:30:00,110.3,110.34,110.13,110.21,17800.0,90.9308,90.9638,90.7906,90.8566,17800.0
2007-09-05 12:40:00,110.22,110.33,110.1,110.2,17300.0,90.8648,90.9555,90.7659,90.8484,17300.0
2007-09-05 12:50:00,110.26,110.28,110.18,110.26,12700.0,90.8978,90.9143,90.8319,90.8978,12700.0
2007-09-05 13:00:00,110.24,110.4,110.19,110.4,23700.0,90.8813,91.0132,90.8401,91.0132,23700.0
2007-09-05 13:10:00,110.36,110.44,110.21,110.29,26200.0,90.9803,91.0462,90.8566,90.9225,26200.0
2007-09-05 13:20:00,110.24,110.35,110.16,110.24,15000.0,90.8813,90.972,90.8154,90.8813,15000.0
2007-09-05 13:30:00,110.24,110.26,110.0,110.08,23600.0,90.8813,90.8978,90.6835,90.7494,23600.0
2007-09-05 13:40:00,110.08,110.12,109.95,109.98,19800.0,90.7494,90.7824,90.6423,90.667,19800.0
2007-09-05 13:50:00,109.99,110.0,109.94,110.0,13800.0,90.6752,90.6835,90.634,90.6835,13800.0
2007-09-05 14:00:00,109.96,110.07,109.76,109.81,37800.0,90.6505,90.7412,90.4856,90.5268,37800.0
2007-09-05 14:10:00,109.81,109.88,109.73,109.85,14600.0,90.5268,90.5845,90.4609,90.5598,14600.0
2007-09-05 14:20:00,109.82,109.84,109.53,109.59,16800.0,90.5351,90.5516,90.296,90.3455,16800.0
2007-09-05 14:30:00,109.6,109.96,109.6,109.94,20800.0,90.3537,90.6505,90.3537,90.634,20800.0
2007-09-05 14:40:00,109.93,109.95,109.74,109.92,23500.0,90.6258,90.6423,90.4691,90.6175,23500.0
2007-09-05 14:50:00,109.9,110.04,109.8,110.02,25200.0,90.601,90.7165,90.5186,90.7,25200.0
2007-09-05 15:00:00,109.98,110.2,109.91,110.08,25500.0,90.667,90.8484,90.6093,90.7494,25500.0
2007-09-05 15:10:00,110.07,110.12,109.97,110.12,20700.0,90.7412,90.7824,90.6587,90.7824,20700.0
2007-09-05 15:20:00,110.08,110.16,110.02,110.09,25900.0,90.7494,90.8154,90.7,90.7577,25900.0
2007-09-05 15:30:00,110.09,110.15,109.76,109.78,28300.0,90.7577,90.8071,90.4856,90.5021,28300.0
2007-09-05 15:40:00,109.77,110.13,109.76,109.97,66100.0,90.4939,90.7906,90.4856,90.6587,66100.0
2007-09-05 15:50:00,110.0,110.03,109.83,109.85,63300.0,90.6835,90.7082,90.5433,90.5598,63300.0
2007-09-06 09:30:00,109.59,110.3,109.59,109.76,37800.0,90.4275,91.0133,90.4275,90.5678,37800.0
2007-09-06 09:40:00,109.77,109.77,109.25,109.28,36700.0,90.576,90.576,90.1469,90.1717,36700.0
2007-09-06 09:50:00,109.22,109.32,108.65,108.77,39700.0,90.1222,90.2047,89.6518,89.7509,39700.0
2007-09-06 10:00:00,108.74,108.95,108.68,108.88,22800.0,89.7261,89.8994,89.6766,89.8416,22800.0
2007-09-06 10:10:00,108.84,109.12,108.53,108.68,36900.0,89.8086,90.0397,89.5528,89.6766,36900.0
2007-09-06 10:20:00,108.67,108.96,108.52,108.91,25700.0,89.6683,89.9076,89.5446,89.8664,25700.0
2007-09-06 10:30:00,108.87,109.19,108.87,109.17,23200.0,89.8334,90.0974,89.8334,90.0809,23200.0
2007-09-06 10:40:00,109.15,109.36,109.1,109.1,15900.0,90.0644,90.2377,90.0232,90.0232,15900.0
2007-09-06 10:50:00,109.11,109.33,109.1,109.19,11500.0,90.0314,90.2129,90.0232,90.0974,11500.0
2007-09-06 11:00:00,109.19,109.19,108.96,109.04,18900.0,90.0974,90.0974,89.9076,89.9736,18900.0
2007-09-06 11:10:00,109.02,109.39,109.02,109.39,12300.0,89.9571,90.2624,89.9571,90.2624,12300.0
2007-09-06 11:20:00,109.43,109.74,109.37,109.73,17600.0,90.2955,90.5512,90.2459,90.543,17600.0
2007-09-06 11:30:00,109.7,110.05,109.59,109.86,43800.0,90.5182,90.807,90.4275,90.6503,43800.0
2007-09-06 11:40:00,109.85,110.05,109.83,109.91,14700.0,90.642,90.807,90.6255,90.6915,14700.0
2007-09-06 11:50:00,109.91,110.12,109.81,110.09,32700.0,90.6915,90.8648,90.609,90.8401,32700.0
2007-09-06 12:00:00,110.02,110.03,109.69,109.71,17200.0,90.7823,90.7905,90.51,90.5265,17200.0
2007-09-06 12:10:00,109.69,110.13,109.68,110.1,24400.0,90.51,90.8731,90.5017,90.8483,24400.0
2007-09-06 12:20:00,110.05,110.18,109.97,110.02,9800.0,90.807,90.9143,90.741,90.7823,9800.0
2007-09-06 12:30:00,110.02,110.07,109.89,109.98,12800.0,90.7823,90.8235,90.675,90.7493,12800.0
2007-09-06 12:40:00,109.94,109.98,109.47,109.51,13700.0,90.7163,90.7493,90.3285,90.3615,13700.0
2007-09-06 12:50:00,109.49,109.72,109.47,109.68,13700.0,90.345,90.5347,90.3285,90.5017,13700.0
2007-09-06 13:00:00,109.69,109.82,109.69,109.77,20100.0,90.51,90.6173,90.51,90.576,20100.0
2007-09-06 13:10:00,109.79,109.86,109.78,109.85,21200.0,90.5925,90.6503,90.5843,90.642,21200.0
2007-09-06 13:20:00,109.83,109.98,109.83,109.9,16600.0,90.6255,90.7493,90.6255,90.6833,16600.0
2007-09-06 13:30:00,109.87,110.05,109.78,109.91,28300.0,90.6585,90.807,90.5843,90.6915,28300.0
2007-09-06 13:40:00,109.92,110.12,109.87,110.07,21500.0,90.6998,90.8648,90.6585,90.8235,21500.0
2007-09-06 13:50:00,110.04,110.23,109.98,110.21,12000.0,90.7988,90.9556,90.7493,90.9391,12000.0
2007-09-06 14:00:00,110.2,110.23,109.89,110.0,35100.0,90.9308,90.9556,90.675,90.7658,35100.0
2007-09-06 14:10:00,109.98,110.19,109.87,109.88,19800.0,90.7493,90.9226,90.6585,90.6668,19800.0
2007-09-06 14:20:00,109.88,109.96,109.78,109.78,15900.0,90.6668,90.7328,90.5843,90.5843,15900.0
2007-09-06 14:30:00,109.78,110.05,109.78,110.04,13400.0,90.5843,90.807,90.5843,90.7988,13400.0
2007-09-06 14:40:00,110.0,110.08,109.94,109.96,8200.0,90.7658,90.8318,90.7163,90.7328,8200.0
2007-09-06 14:50:00,109.98,109.99,109.86,109.97,13100.0,90.7493,90.7575,90.6503,90.741,13100.0
2007-09-06 15:00:00,109.98,110.25,109.97,110.12,21200.0,90.7493,90.9721,90.741,90.8648,21200.0
2007-09-06 15:10:00,110.1,110.16,109.92,109.98,17000.0,90.8483,90.8978,90.6998,90.7493,17000.0
2007-09-06 15:20:00,110.01,110.03,109.8,109.94,15500.0,90.774,90.7905,90.6008,90.7163,15500.0
2007-09-06 15:30:00,109.92,110.11,109.92,110.11,11700.0,90.6998,90.8566,90.6998,90.8566,11700.0
2007-09-06 15:40:00,110.09,110.2,109.88,110.1,30400.0,90.8401,90.9308,90.6668,90.8483,30400.0
2007-09-06 15:50:00,110.1,110.18,110.04,110.11,26300.0,90.8483,90.9143,90.7988,90.8566,26300.0
2007-09-07 09:30:00,108.85,109.29,108.41,108.85,91700.0,89.8169,90.1799,89.4538,89.8169,91700.0
2007-09-07 09:40:00,108.84,108.99,108.64,108.95,85000.0,89.8086,89.9324,89.6436,89.8994,85000.0
2007-09-07 09:50:00,108.95,109.06,108.53,108.57,42000.0,89.8994,89.9902,89.5528,89.5858,42000.0
2007-09-07 10:00:00,108.57,108.75,108.49,108.71,66400.0,89.5858,89.7344,89.5198,89.7014,66400.0
2007-09-07 10:10:00,108.72,108.75,108.1,108.2,53700.0,89.7096,89.7344,89.198,89.2805,53700.0
2007-09-07 10:20:00,108.2,108.33,108.1,108.21,32900.0,89.2805,89.3878,89.198,89.2888,32900.0
2007-09-07 10:30:00,108.21,108.25,108.02,108.07,38700.0,89.2888,89.3218,89.132,89.1733,38700.0
2007-09-07 10:40:00,108.06,108.2,108.0,108.12,33100.0,89.165,89.2805,89.1155,89.2145,33100.0
2007-09-07 10:50:00,108.06,108.11,108.0,108.04,22100.0,89.165,89.2063,89.1155,89.1485,22100.0
2007-09-07 11:00:00,108.06,108.22,108.03,108.1,19000.0,89.165,89.297,89.1403,89.198,19000.0
2007-09-07 11:10:00,108.07,108.07,107.9,107.98,53700.0,89.1733,89.1733,89.033,89.099,53700.0
2007-09-07 11:20:00,108.0,108.19,107.8,107.85,36800.0,89.1155,89.2723,88.9505,88.9917,36800.0
2007-09-07 11:30:00,107.85,108.23,107.82,108.13,23700.0,88.9917,89.3053,88.967,89.2228,23700.0
2007-09-07 11:40:00,108.11,108.31,108.11,108.26,22800.0,89.2063,89.3713,89.2063,89.33,22800.0
2007-09-07 11:50:00,108.29,108.64,108.25,108.52,19000.0,89.3548,89.6436,89.3218,89.5446,19000.0
2007-09-07 12:00:00,108.52,108.57,108.45,108.45,11400.0,89.5446,89.5858,89.4868,89.4868,11400.0
2007-09-07 12:10:00,108.5,108.55,108.4,108.41,15000.0,89.5281,89.5693,89.4456,89.4538,15000.0
2007-09-07 12:20:00,108.38,108.53,108.38,108.53,37700.0,89.4291,89.5528,89.4291,89.5528,37700.0
2007-09-07 12:30:00,108.55,108.64,108.38,108.38,19300.0,89.5693,89.6436,89.4291,89.4291,19300.0
2007-09-07 12:40:00,108.39,108.44,108.29,108.32,12800.0,89.4373,89.4786,89.3548,89.3795,12800.0
2007-09-07 12:50:00,108.28,108.47,108.26,108.47,5700.0,89.3465,89.5033,89.33,89.5033,5700.0
2007-09-07 13:00:00,108.47,108.61,108.46,108.59,10600.0,89.5033,89.6188,89.4951,89.6023,10600.0
2007-09-07 13:10:00,108.63,108.64,108.4,108.46,17400.0,89.6353,89.6436,89.4456,89.4951,17400.0
2007-09-07 13:20:00,108.44,108.56,108.4,108.49,13400.0,89.4786,89.5776,89.4456,89.5198,13400.0
2007-09-07 13:30:00,108.47,108.64,108.36,108.45,21400.0,89.5033,89.6436,89.4126,89.4868,21400.0
2007-09-07 13:40:00,108.45,108.5,108.23,108.35,21100.0,89.4868,89.5281,89.3053,89.4043,21100.0
2007-09-07 13:50:00,108.36,108.44,108.3,108.37,17300.0,89.4126,89.4786,89.363,89.4208,17300.0
2007-09-07 14:00:00,108.38,108.42,108.32,108.33,34100.0,89.4291,89.4621,89.3795,89.3878,34100.0
2007-09-07 14:10:00,108.35,108.6,108.3,108.53,34400.0,89.4043,89.6106,89.363,89.5528,34400.0
2007-09-07 14:20:00,108.5,108.51,108.35,108.4,23700.0,89.5281,89.5363,89.4043,89.4456,23700.0
2007-09-07 14:30:00,108.4,108.6,108.34,108.58,31000.0,89.4456,89.6106,89.396,89.5941,31000.0
2007-09-07 14:40:00,108.6,108.6,108.38,108.4,27600.0,89.6106,89.6106,89.4291,89.4456,27600.0
2007-09-07 14:50:00,108.42,108.42,108.25,108.26,127400.0,89.4621,89.4621,89.3218,89.33,127400.0
2007-09-07 15:00:00,108.26,108.46,108.23,108.42,124400.0,89.33,89.4951,89.3053,89.4621,124400.0
2007-09-07 15:10:00,108.41,108.55,108.36,108.41,16400.0,89.4538,89.5693,89.4126,89.4538,16400.0
2007-09-07 15:20:00,108.43,108.44,107.96,108.02,57200.0,89.4703,89.4786,89.0825,89.132,57200.0
2007-09-07 15:30:00,108.01,108.1,107.93,108.0,47200.0,89.1238,89.198,89.0577,89.1155,47200.0
2007-09-07 15:40:00,108.0,108.28,107.93,108.16,70900.0,89.1155,89.3465,89.0577,89.2475,70900.0
2007-09-07 15:50:00,108.15,108.62,108.09,108.23,117700.0,89.2393,89.6271,89.1898,89.3053,117700.0
2007-09-10 09:30:00,108.35,108.5,107.6,107.95,128500.0,89.4043,89.5281,88.7854,89.0742,128500.0
2007-09-10 09:40:00,107.94,108.25,107.86,107.95,48400.0,89.066,89.3218,89.0,89.0742,48400.0
2007-09-10 09:50:00,107.94,108.1,107.9,108.01,33200.0,89.066,89.198,89.033,89.1238,33200.0
2007-09-10 10:00:00,108.0,108.25,107.99,108.15,22900.0,89.1155,89.3218,89.1072,89.2393,22900.0
2007-09-10 10:10:00,108.14,108.24,107.93,108.08,16100.0,89.231,89.3135,89.0577,89.1815,16100.0
2007-09-10 10:20:00,108.09,108.25,108.0,108.0,15800.0,89.1898,89.3218,89.1155,89.1155,15800.0
2007-09-10 10:30:00,108.0,108.06,107.8,107.91,36600.0,89.1155,89.165,88.9505,89.0412,36600.0
2007-09-10 10:40:00,107.96,108.0,107.8,107.92,50600.0,89.0825,89.1155,88.9505,89.0495,50600.0
2007-09-10 10:50:00,107.87,108.2,107.83,108.13,49200.0,89.0082,89.2805,88.9752,89.2228,49200.0
2007-09-10 11:00:00,108.13,108.22,107.82,107.82,42300.0,89.2228,89.297,88.967,88.967,42300.0
2007-09-10 11:10:00,107.84,107.86,107.25,107.35,57400.0,88.9835,89.0,88.4966,88.5792,57400.0
2007-09-10 11:20:00,107.36,107.43,107.01,107.01,38700.0,88.5874,88.6452,88.2986,88.2986,38700.0
2007-09-10 11:30:00,107.03,107.08,106.74,106.87,62800.0,88.3151,88.3564,88.0758,88.1831,62800.0
2007-09-10 11:40:00,106.91,107.04,106.8,106.96,63900.0,88.2161,88.3234,88.1253,88.2574,63900.0
2007-09-10 11:50:00,106.94,106.99,106.83,106.96,18700.0,88.2408,88.2821,88.1501,88.2574,18700.0
2007-09-10 12:00:00,106.97,107.04,106.89,106.95,23800.0,88.2656,88.3234,88.1996,88.2491,23800.0
2007-09-10 12:10:00,106.96,107.03,106.82,107.03,44900.0,88.2574,88.3151,88.1418,88.3151,44900.0
2007-09-10 12:20:00,107.03,107.32,107.0,107.04,33600.0,88.3151,88.5544,88.2904,88.3234,33600.0
2007-09-10 12:30:00,107.05,107.19,107.04,107.12,15600.0,88.3316,88.4471,88.3234,88.3894,15600.0
2007-09-10 12:40:00,107.16,107.34,107.1,107.34,12000.0,88.4224,88.5709,88.3729,88.5709,12000.0
2007-09-10 12:50:00,107.33,107.45,107.17,107.45,12100.0,88.5627,88.6617,88.4306,88.6617,12100.0
2007-09-10 13:00:00,107.44,107.49,107.33,107.44,11500.0,88.6534,88.6947,88.5627,88.6534,11500.0
2007-09-10 13:10:00,107.49,107.58,107.42,107.58,22900.0,88.6947,88.7689,88.6369,88.7689,22900.0
2007-09-10 13:20:00,107.58,107.59,107.4,107.49,18300.0,88.7689,88.7772,88.6204,88.6947,18300.0
2007-09-10 13:30:00,107.49,107.56,107.3,107.5,17000.0,88.6947,88.7524,88.5379,88.7029,17000.0
2007-09-10 13:40:00,107.46,107.51,107.4,107.5,11100.0,88.6699,88.7112,88.6204,88.7029,11100.0
2007-09-10 13:50:00,107.5,107.51,107.3,107.32,14300.0,88.7029,88.7112,88.5379,88.5544,14300.0
2007-09-10 14:00:00,107.3,107.31,107.05,107.07,19100.0,88.5379,88.5462,88.3316,88.3481,19100.0
2007-09-10 14:10:00,107.08,107.37,107.08,107.32,18200.0,88.3564,88.5957,88.3564,88.5544,18200.0
2007-09-10 14:20:00,107.32,107.65,107.3,107.64,34200.0,88.5544,88.8267,88.5379,88.8184,34200.0
2007-09-10 14:30:00,107.64,107.98,107.62,107.93,32700.0,88.8184,89.099,88.8019,89.0577,32700.0
2007-09-10 14:40:00,107.92,107.95,107.7,107.82,34400.0,89.0495,89.0742,88.868,88.967,34400.0
2007-09-10 14:50:00,107.87,107.88,107.79,107.88,16500.0,89.0082,89.0165,88.9422,89.0165,16500.0
2007-09-10 15:00:00,107.88,108.25,107.72,108.25,40900.0,89.0165,89.3218,88.8845,89.3218,40900.0
2007-09-10 15:10:00,108.25,108.58,108.21,108.42,74000.0,89.3218,89.5941,89.2888,89.4621,74000.0
2007-09-10 15:20:00,108.43,108.72,108.4,108.4,44500.0,89.4703,89.7096,89.4456,89.4456,44500.0
2007-09-10 15:30:00,108.44,108.67,108.35,108.59,50700.0,89.4786,89.6683,89.4043,89.6023,50700.0
2007-09-10 15:40:00,108.56,108.56,108.21,108.23,65200.0,89.5776,89.5776,89.2888,89.3053,65200.0
2007-09-10 15:50:00,108.23,108.36,107.89,108.0,118800.0,89.3053,89.4126,89.0247,89.1155,118800.0
2007-09-11 09:30:00,107.99,108.5,107.76,107.81,73300.0,89.1072,89.5281,88.9175,88.9587,73300.0
2007-09-11 09:40:00,107.82,108.7,107.81,108.7,47000.0,88.967,89.6931,88.9587,89.6931,47000.0
2007-09-11 09:50:00,108.69,109.07,108.65,109.02,41900.0,89.6848,89.9984,89.6518,89.9571,41900.0
2007-09-11 10:00:00,109.07,109.09,108.75,108.75,44500.0,89.9984,90.0149,89.7344,89.7344,44500.0
2007-09-11 10:10:00,108.75,108.98,108.75,108.81,22900.0,89.7344,89.9241,89.7344,89.7839,22900.0
2007-09-11 10:20:00,108.79,109.01,108.69,109.01,25000.0,89.7674,89.9489,89.6848,89.9489,25000.0
2007-09-11 10:30:00,109.03,109.35,108.99,109.17,33600.0,89.9654,90.2294,89.9324,90.0809,33600.0
2007-09-11 10:40:00,109.14,109.14,109.02,109.05,26500.0,90.0562,90.0562,89.9571,89.9819,26500.0
2007-09-11 10:50:00,109.03,109.06,108.99,109.01,6400.0,89.9654,89.9902,89.9324,89.9489,6400.0
2007-09-11 11:00:00,109.02,109.02,108.55,108.75,35000.0,89.9571,89.9571,89.5693,89.7344,35000.0
2007-09-11 11:10:00,108.75,108.98,108.69,108.78,20200.0,89.7344,89.9241,89.6848,89.7591,20200.0
2007-09-11 11:20:00,108.81,109.09,108.78,109.09,14800.0,89.7839,90.0149,89.7591,90.0149,14800.0
2007-09-11 11:30:00,109.09,109.16,108.68,108.68,17200.0,90.0149,90.0727,89.6766,89.6766,17200.0
2007-09-11 11:40:00,108.71,108.81,108.5,108.55,14300.0,89.7014,89.7839,89.5281,89.5693,14300.0
2007-09-11 11:50:00,108.57,108.72,108.41,108.42,11900.0,89.5858,89.7096,89.4538,89.4621,11900.0
2007-09-11 12:00:00,108.43,108.47,108.21,108.38,14700.0,89.4703,89.5033,89.2888,89.4291,14700.0
2007-09-11 12:10:00,108.37,108.51,108.34,108.51,7100.0,89.4208,89.5363,89.396,89.5363,7100.0
2007-09-11 12:20:00,108.55,108.55,108.49,108.5,3100.0,89.5693,89.5693,89.5198,89.5281,3100.0
2007-09-11 12:30:00,108.51,108.72,108.35,108.72,10100.0,89.5363,89.7096,89.4043,89.7096,10100.0
2007-09-11 12:40:00,108.71,108.71,108.54,108.62,12700.0,89.7014,89.7014,89.5611,89.6271,12700.0
2007-09-11 12:50:00,108.6,108.6,108.26,108.56,14300.0,89.6106,89.6106,89.33,89.5776,14300.0
2007-09-11 13:00:00,108.56,108.6,108.35,108.5,10400.0,89.5776,89.6106,89.4043,89.5281,10400.0
2007-09-11 13:10:00,108.5,108.65,108.46,108.49,16700.0,89.5281,89.6518,89.4951,89.5198,16700.0
2007-09-11 13:20:00,108.48,108.77,108.48,108.77,8900.0,89.5116,89.7509,89.5116,89.7509,8900.0
2007-09-11 13:30:00,108.75,108.86,108.62,108.75,13000.0,89.7344,89.8251,89.6271,89.7344,13000.0
2007-09-11 13:40:00,108.8,108.87,108.61,108.75,23000.0,89.7756,89.8334,89.6188,89.7344,23000.0
2007-09-11 13:50:00,108.73,108.81,108.52,108.59,15200.0,89.7179,89.7839,89.5446,89.6023,15200.0
2007-09-11 14:00:00,108.63,108.95,108.63,108.95,15300.0,89.6353,89.8994,89.6353,89.8994,15300.0
2007-09-11 14:10:00,108.94,109.13,108.9,109.06,22600.0,89.8911,90.0479,89.8581,89.9902,22600.0
2007-09-11 14:20:00,109.06,109.28,109.0,109.23,35500.0,89.9902,90.1717,89.9406,90.1304,35500.0
2007-09-11 14:30:00,109.28,109.28,108.97,109.03,26600.0,90.1717,90.1717,89.9159,89.9654,26600.0
2007-09-11 14:40:00,109.03,109.04,108.7,108.73,22000.0,89.9654,89.9736,89.6931,89.7179,22000.0
2007-09-11 14:50:00,108.73,108.87,108.65,108.68,28000.0,89.7179,89.8334,89.6518,89.6766,28000.0
2007-09-11 15:00:00,108.69,108.84,108.64,108.83,26700.0,89.6848,89.8086,89.6436,89.8004,26700.0
2007-09-11 15:10:00,108.83,109.04,108.83,108.99,21700.0,89.8004,89.9736,89.8004,89.9324,21700.0
2007-09-11 15:20:00,108.96,108.96,108.78,108.87,22100.0,89.9076,89.9076,89.7591,89.8334,22100.0
2007-09-11 15:30:00,108.87,108.96,108.48,108.49,44300.0,89.8334,89.9076,89.5116,89.5198,44300.0
2007-09-11 15:40:00,108.47,108.48,108.02,108.07,58400.0,89.5033,89.5116,89.132,89.1733,58400.0
2007-09-11 15:50:00,108.1,108.58,108.06,108.56,97500.0,89.198,89.5941,89.165,89.5776,97500.0
2007-09-12 09:30:00,107.91,108.7,107.91,108.08,43600.0,89.0412,89.6931,89.0412,89.1815,43600.0
2007-09-12 09:40:00,108.06,108.26,108.01,108.09,29600.0,89.165,89.33,89.1238,89.1898,29600.0
2007-09-12 09:50:00,108.12,108.25,107.85,107.9,38600.0,89.2145,89.3218,88.9917,89.033,38600.0
2007-09-12 10:00:00,107.92,108.51,107.74,108.22,78800.0,89.0495,89.5363,88.901,89.297,78800.0
2007-09-12 10:10:00,108.23,108.5,108.18,108.39,32400.0,89.3053,89.5281,89.264,89.4373,32400.0
2007-09-12 10:20:00,108.38,108.65,108.32,108.62,13900.0,89.4291,89.6518,89.3795,89.6271,13900.0
2007-09-12 10:30:00,108.58,108.83,108.41,108.77,28200.0,89.5941,89.8004,89.4538,89.7509,28200.0
2007-09-12 10:40:00,108.73,108.92,108.59,108.59,24700.0,89.7179,89.8746,89.6023,89.6023,24700.0
2007-09-12 10:50:00,108.59,108.59,108.25,108.25,12600.0,89.6023,89.6023,89.3218,89.3218,12600.0
2007-09-12 11:00:00,108.26,108.3,108.0,108.04,17500.0,89.33,89.363,89.1155,89.1485,17500.0
2007-09-12 11:10:00,108.05,108.56,108.05,108.51,21000.0,89.1568,89.5776,89.1568,89.5363,21000.0
2007-09-12 11:20:00,108.51,108.58,108.19,108.24,17700.0,89.5363,89.5941,89.2723,89.3135,17700.0
2007-09-12 11:30:00,108.24,108.57,108.22,108.5,22600.0,89.3135,89.5858,89.297,89.5281,22600.0
2007-09-12 11:40:00,108.54,108.54,108.42,108.48,16600.0,89.5611,89.5611,89.4621,89.5116,16600.0
2007-09-12 11:50:00,108.46,108.55,108.45,108.45,15300.0,89.4951,89.5693,89.4868,89.4868,15300.0
2007-09-12 12:00:00,108.47,108.48,108.36,108.36,8900.0,89.5033,89.5116,89.4126,89.4126,8900.0
2007-09-12 12:10:00,108.36,108.53,108.27,108.27,19100.0,89.4126,89.5528,89.3383,89.3383,19100.0
2007-09-12 12:20:00,108.27,108.27,107.9,107.97,20600.0,89.3383,89.3383,89.033,89.0907,20600.0
2007-09-12 12:30:00,107.96,108.02,107.81,107.95,19800.0,89.0825,89.132,88.9587,89.0742,19800.0
2007-09-12 12:40:00,107.91,108.06,107.65,108.0,39100.0,89.0412,89.165,88.8267,89.1155,39100.0
2007-09-12 12:50:00,108.0,108.04,107.84,107.99,7900.0,89.1155,89.1485,88.9835,89.1072,7900.0
2007-09-12 13:00:00,108.04,108.04,107.81,107.84,17900.0,89.1485,89.1485,88.9587,88.9835,17900.0
2007-09-12 13:10:00,107.88,108.07,107.8,108.02,10800.0,89.0165,89.1733,88.9505,89.132,10800.0
2007-09-12 13:20:00,108.02,108.05,107.87,107.9,15000.0,89.132,89.1568,89.0082,89.033,15000.0
2007-09-12 13:30:00,107.9,108.1,107.83,108.07,22400.0,89.033,89.198,88.9752,89.1733,22400.0
2007-09-12 13:40:00,108.07,108.15,108.01,108.03,16200.0,89.1733,89.2393,89.1238,89.1403,16200.0
2007-09-12 13:50:00,108.06,108.24,108.05,108.2,13500.0,89.165,89.3135,89.1568,89.2805,13500.0
2007-09-12 14:00:00,108.17,108.32,108.05,108.32,26700.0,89.2558,89.3795,89.1568,89.3795,26700.0
2007-09-12 14:10:00,108.34,108.48,108.12,108.17,29800.0,89.396,89.5116,89.2145,89.2558,29800.0
2007-09-12 14:20:00,108.17,108.19,107.9,107.91,26700.0,89.2558,89.2723,89.033,89.0412,26700.0
2007-09-12 14:30:00,107.93,108.05,107.86,107.88,49600.0,89.0577,89.1568,89.0,89.0165,49600.0
2007-09-12 14:40:00,107.92,108.0,107.68,107.73,59200.0,89.0495,89.1155,88.8515,88.8927,59200.0
2007-09-12 14:50:00,107.73,107.96,107.68,107.93,63100.0,88.8927,89.0825,88.8515,89.0577,63100.0
2007-09-12 15:00:00,107.93,107.99,107.66,107.67,24900.0,89.0577,89.1072,88.835,88.8432,24900.0
2007-09-12 15:10:00,107.65,107.8,107.53,107.6,38400.0,88.8267,88.9505,88.7277,88.7854,38400.0
2007-09-12 15:20:00,107.6,107.62,107.33,107.35,53500.0,88.7854,88.8019,88.5627,88.5792,53500.0
2007-09-12 15:30:00,107.35,107.57,107.26,107.53,32600.0,88.5792,88.7607,88.5049,88.7277,32600.0
2007-09-12 15:40:00,107.53,107.86,107.53,107.68,40800.0,88.7277,89.0,88.7277,88.8515,40800.0
2007-09-12 15:50:00,107.71,107.89,107.6,107.75,76700.0,88.8762,89.0247,88.7854,88.9092,76700.0
2007-09-13 09:30:00,108.49,108.59,108.09,108.23,86500.0,89.5198,89.6023,89.1898,89.3053,86500.0
2007-09-13 09:40:00,108.24,108.89,108.13,108.19,47400.0,89.3135,89.8499,89.2228,89.2723,47400.0
2007-09-13 09:50:00,108.19,108.73,108.15,108.65,26400.0,89.2723,89.7179,89.2393,89.6518,26400.0
2007-09-13 10:00:00,108.63,108.65,108.3,108.41,15500.0,89.6353,89.6518,89.363,89.4538,15500.0
2007-09-13 10:10:00,108.33,108.33,108.1,108.28,15000.0,89.3878,89.3878,89.198,89.3465,15000.0
2007-09-13 10:20:00,108.3,108.3,108.14,108.3,21300.0,89.363,89.363,89.231,89.363,21300.0
2007-09-13 10:30:00,108.28,108.47,108.18,108.43,17500.0,89.3465,89.5033,89.264,89.4703,17500.0
2007-09-13 10:40:00,108.44,108.55,108.4,108.51,10400.0,89.4786,89.5693,89.4456,89.5363,10400.0
2007-09-13 10:50:00,108.49,108.63,108.47,108.5,12900.0,89.5198,89.6353,89.5033,89.5281,12900.0
2007-09-13 11:00:00,108.49,108.72,108.38,108.72,39400.0,89.5198,89.7096,89.4291,89.7096,39400.0
2007-09-13 11:10:00,108.73,108.9,108.67,108.87,30400.0,89.7179,89.8581,89.6683,89.8334,30400.0
2007-09-13 11:20:00,108.88,108.98,108.83,108.88,28500.0,89.8416,89.9241,89.8004,89.8416,28500.0
2007-09-13 11:30:00,108.88,108.93,108.67,108.85,22000.0,89.8416,89.8829,89.6683,89.8169,22000.0
2007-09-13 11:40:00,108.85,108.92,108.82,108.88,27000.0,89.8169,89.8746,89.7921,89.8416,27000.0
2007-09-13 11:50:00,108.88,109.05,108.88,109.02,34600.0,89.8416,89.9819,89.8416,89.9571,34600.0
2007-09-13 12:00:00,109.01,109.03,108.8,108.84,30900.0,89.9489,89.9654,89.7756,89.8086,30900.0
2007-09-13 12:10:00,108.84,109.08,108.78,109.08,18400.0,89.8086,90.0067,89.7591,90.0067,18400.0
2007-09-13 12:20:00,109.08,109.21,109.04,109.19,18400.0,90.0067,90.1139,89.9736,90.0974,18400.0
2007-09-13 12:30:00,109.19,109.23,109.14,109.21,16900.0,90.0974,90.1304,90.0562,90.1139,16900.0
2007-09-13 12:40:00,109.22,109.33,109.21,109.23,16500.0,90.1222,90.2129,90.1139,90.1304,16500.0
2007-09-13 12:50:00,109.24,109.41,109.17,109.41,33300.0,90.1387,90.279,90.0809,90.279,33300.0
2007-09-13 13:00:00,109.37,109.5,109.29,109.43,35800.0,90.2459,90.3532,90.1799,90.2955,35800.0
2007-09-13 13:10:00,109.45,109.5,109.42,109.42,15000.0,90.312,90.3532,90.2872,90.2872,15000.0
2007-09-13 13:20:00,109.44,109.76,109.43,109.48,27800.0,90.3037,90.5678,90.2955,90.3367,27800.0
2007-09-13 13:30:00,109.46,109.54,109.41,109.54,13600.0,90.3202,90.3862,90.279,90.3862,13600.0
2007-09-13 13:40:00,109.53,109.53,109.41,109.45,13400.0,90.378,90.378,90.279,90.312,13400.0
2007-09-13 13:50:00,109.46,109.46,109.26,109.3,10400.0,90.3202,90.3202,90.1552,90.1882,10400.0
2007-09-13 14:00:00,109.32,109.44,109.25,109.31,12300.0,90.2047,90.3037,90.1469,90.1964,12300.0
2007-09-13 14:10:00,109.3,109.5,109.27,109.28,14000.0,90.1882,90.3532,90.1634,90.1717,14000.0
2007-09-13 14:20:00,109.31,109.35,109.17,109.21,14400.0,90.1964,90.2294,90.0809,90.1139,14400.0
2007-09-13 14:30:00,109.17,109.32,109.16,109.25,9200.0,90.0809,90.2047,90.0727,90.1469,9200.0
2007-09-13 14:40:00,109.25,109.35,109.18,109.27,8300.0,90.1469,90.2294,90.0892,90.1634,8300.0
2007-09-13 14:50:00,109.27,109.35,109.17,109.27,17500.0,90.1634,90.2294,90.0809,90.1634,17500.0
2007-09-13 15:00:00,109.26,109.43,109.26,109.33,36300.0,90.1552,90.2955,90.1552,90.2129,36300.0
2007-09-13 15:10:00,109.34,109.4,109.02,109.05,21600.0,90.2212,90.2707,89.9571,89.9819,21600.0
2007-09-13 15:20:00,109.04,109.2,108.93,109.14,25300.0,89.9736,90.1057,89.8829,90.0562,25300.0
2007-09-13 15:30:00,109.15,109.25,109.1,109.22,16900.0,90.0644,90.1469,90.0232,90.1222,16900.0
2007-09-13 15:40:00,109.22,109.23,108.37,108.65,81300.0,90.1222,90.1304,89.4208,89.6518,81300.0
2007-09-13 15:50:00,108.69,108.89,108.67,108.79,39900.0,89.6848,89.8499,89.6683,89.7674,39900.0
2007-09-14 09:30:00,108.04,108.54,107.98,108.39,56000.0,89.1485,89.5611,89.099,89.4373,56000.0
2007-09-14 09:40:00,108.43,108.7,108.4,108.6,29700.0,89.4703,89.6931,89.4456,89.6106,29700.0
2007-09-14 09:50:00,108.6,108.75,108.38,108.44,25300.0,89.6106,89.7344,89.4291,89.4786,25300.0
2007-09-14 10:00:00,108.42,109.15,108.42,109.04,31700.0,89.4621,90.0644,89.4621,89.9736,31700.0
2007-09-14 10:10:00,109.03,109.3,109.02,109.29,11600.0,89.9654,90.1882,89.9571,90.1799,11600.0
2007-09-14 10:20:00,109.33,109.49,109.21,109.27,29500.0,90.2129,90.345,90.1139,90.1634,29500.0
2007-09-14 10:30:00,109.29,109.36,109.2,109.31,13100.0,90.1799,90.2377,90.1057,90.1964,13100.0
2007-09-14 10:40:00,109.31,109.36,109.16,109.18,33100.0,90.1964,90.2377,90.0727,90.0892,33100.0
2007-09-14 10:50:00,109.17,109.17,108.73,108.77,15700.0,90.0809,90.0809,89.7179,89.7509,15700.0
2007-09-14 11:00:00,108.77,108.89,108.6,108.68,39300.0,89.7509,89.8499,89.6106,89.6766,39300.0
2007-09-14 11:10:00,108.68,108.7,108.51,108.61,13400.0,89.6766,89.6931,89.5363,89.6188,13400.0
2007-09-14 11:20:00,108.62,108.65,108.31,108.36,25500.0,89.6271,89.6518,89.3713,89.4126,25500.0
2007-09-14 11:30:00,108.37,108.37,108.18,108.23,25300.0,89.4208,89.4208,89.264,89.3053,25300.0
2007-09-14 11:40:00,108.22,108.46,108.19,108.46,17300.0,89.297,89.4951,89.2723,89.4951,17300.0
2007-09-14 11:50:00,108.45,108.85,108.4,108.6,17900.0,89.4868,89.8169,89.4456,89.6106,17900.0
2007-09-14 12:00:00,108.6,108.72,108.52,108.67,37200.0,89.6106,89.7096,89.5446,89.6683,37200.0
2007-09-14 12:10:00,108.64,108.67,108.51,108.51,6000.0,89.6436,89.6683,89.5363,89.5363,6000.0
2007-09-14 12:20:00,108.54,108.54,108.11,108.4,20300.0,89.5611,89.5611,89.2063,89.4456,20300.0
2007-09-14 12:30:00,108.47,108.65,108.33,108.47,14600.0,89.5033,89.6518,89.3878,89.5033,14600.0
2007-09-14 12:40:00,108.47,108.53,108.28,108.34,9100.0,89.5033,89.5528,89.3465,89.396,9100.0
2007-09-14 12:50:00,108.31,108.44,108.3,108.39,6500.0,89.3713,89.4786,89.363,89.4373,6500.0
2007-09-14 13:00:00,108.35,108.51,108.33,108.37,13200.0,89.4043,89.5363,89.3878,89.4208,13200.0
2007-09-14 13:10:00,108.42,108.78,108.37,108.63,16800.0,89.4621,89.7591,89.4208,89.6353,16800.0
2007-09-14 13:20:00,108.58,108.76,108.55,108.68,20800.0,89.5941,89.7426,89.5693,89.6766,20800.0
2007-09-14 13:30:00,108.64,108.92,108.6,108.92,13700.0,89.6436,89.8746,89.6106,89.8746,13700.0
2007-09-14 13:40:00,108.9,108.97,108.84,108.96,7900.0,89.8581,89.9159,89.8086,89.9076,7900.0
2007-09-14 13:50:00,108.97,109.25,108.97,109.23,34800.0,89.9159,90.1469,89.9159,90.1304,34800.0
2007-09-14 14:00:00,109.25,109.26,108.97,109.1,26800.0,90.1469,90.1552,89.9159,90.0232,26800.0
2007-09-14 14:10:00,109.1,109.14,108.84,109.14,16800.0,90.0232,90.0562,89.8086,90.0562,16800.0
2007-09-14 14:20:00,109.18,109.22,109.13,109.19,16800.0,90.0892,90.1222,90.0479,90.0974,16800.0
2007-09-14 14:30:00,109.18,109.23,109.08,109.12,25600.0,90.0892,90.1304,90.0067,90.0397,25600.0
2007-09-14 14:40:00,109.09,109.19,109.06,109.09,24800.0,90.0149,90.0974,89.9902,90.0149,24800.0
2007-09-14 14:50:00,109.09,109.17,109.0,109.08,43300.0,90.0149,90.0809,89.9406,90.0067,43300.0
2007-09-14 15:00:00,109.13,109.14,108.97,109.01,17000.0,90.0479,90.0562,89.9159,89.9489,17000.0
2007-09-14 15:10:00,108.98,109.1,108.89,108.98,12300.0,89.9241,90.0232,89.8499,89.9241,12300.0
2007-09-14 15:20:00,109.01,109.16,108.98,109.09,8800.0,89.9489,90.0727,89.9241,90.0149,8800.0
2007-09-14 15:30:00,109.09,109.27,109.03,109.27,20600.0,90.0149,90.1634,89.9654,90.1634,20600.0
2007-09-14 15:40:00,109.27,109.4,109.21,109.21,55400.0,90.1634,90.2707,90.1139,90.1139,55400.0
2007-09-14 15:50:00,109.21,109.4,109.1,109.19,49200.0,90.1139,90.2707,90.0232,90.0974,49200.0
2007-09-17 09:30:00,108.35,108.8,108.33,108.42,63700.0,89.4043,89.7756,89.3878,89.4621,63700.0
2007-09-17 09:40:00,108.42,108.49,108.0,108.36,46300.0,89.4621,89.5198,89.1155,89.4126,46300.0
2007-09-17 09:50:00,108.36,108.59,108.26,108.47,37000.0,89.4126,89.6023,89.33,89.5033,37000.0
2007-09-17 10:00:00,108.49,108.65,108.45,108.49,31300.0,89.5198,89.6518,89.4868,89.5198,31300.0
2007-09-17 10:10:00,108.49,108.73,108.46,108.6,42000.0,89.5198,89.7179,89.4951,89.6106,42000.0
2007-09-17 10:20:00,108.6,108.62,108.17,108.2,56700.0,89.6106,89.6271,89.2558,89.2805,56700.0
2007-09-17 10:30:00,108.24,108.37,108.05,108.25,43100.0,89.3135,89.4208,89.1568,89.3218,43100.0
2007-09-17 10:40:00,108.26,108.37,108.2,108.3,14900.0,89.33,89.4208,89.2805,89.363,14900.0
2007-09-17 10:50:00,108.3,108.34,108.16,108.34,17700.0,89.363,89.396,89.2475,89.396,17700.0
2007-09-17 11:00:00,108.33,108.48,108.3,108.4,25400.0,89.3878,89.5116,89.363,89.4456,25400.0
2007-09-17 11:10:00,108.41,108.46,108.24,108.3,22800.0,89.4538,89.4951,89.3135,89.363,22800.0
2007-09-17 11:20:00,108.35,108.35,108.11,108.19,18400.0,89.4043,89.4043,89.2063,89.2723,18400.0
2007-09-17 11:30:00,108.22,108.42,108.15,108.42,31200.0,89.297,89.4621,89.2393,89.4621,31200.0
2007-09-17 11:40:00,108.43,108.55,108.37,108.51,29800.0,89.4703,89.5693,89.4208,89.5363,29800.0
2007-09-17 11:50:00,108.53,108.53,108.25,108.37,26500.0,89.5528,89.5528,89.3218,89.4208,26500.0
2007-09-17 12:00:00,108.37,108.43,108.22,108.37,13900.0,89.4208,89.4703,89.297,89.4208,13900.0
2007-09-17 12:10:00,108.4,108.42,108.24,108.3,12300.0,89.4456,89.4621,89.3135,89.363,12300.0
2007-09-17 12:20:00,108.3,108.42,108.3,108.4,14300.0,89.363,89.4621,89.363,89.4456,14300.0
2007-09-17 12:30:00,108.39,108.43,108.3,108.4,13200.0,89.4373,89.4703,89.363,89.4456,13200.0
2007-09-17 12:40:00,108.38,108.45,108.19,108.37,20800.0,89.4291,89.4868,89.2723,89.4208,20800.0
2007-09-17 12:50:00,108.37,108.37,108.11,108.26,11100.0,89.4208,89.4208,89.2063,89.33,11100.0
2007-09-17 13:00:00,108.26,108.33,108.16,108.2,10900.0,89.33,89.3878,89.2475,89.2805,10900.0
2007-09-17 13:10:00,108.19,108.46,108.13,108.18,14900.0,89.2723,89.4951,89.2228,89.264,14900.0
2007-09-17 13:20:00,108.15,108.18,108.04,108.1,19600.0,89.2393,89.264,89.1485,89.198,19600.0
2007-09-17 13:30:00,108.09,108.1,108.0,108.0,22700.0,89.1898,89.198,89.1155,89.1155,22700.0
2007-09-17 13:40:00,108.0,108.11,107.96,108.01,30300.0,89.1155,89.2063,89.0825,89.1238,30300.0
2007-09-17 13:50:00,108.01,108.09,107.89,107.95,44700.0,89.1238,89.1898,89.0247,89.0742,44700.0
2007-09-17 14:00:00,107.96,108.05,107.9,107.99,29900.0,89.0825,89.1568,89.033,89.1072,29900.0
2007-09-17 14:10:00,108.01,108.06,107.84,107.87,21600.0,89.1238,89.165,88.9835,89.0082,21600.0
2007-09-17 14:20:00,107.88,108.17,107.84,108.15,30300.0,89.0165,89.2558,88.9835,89.2393,30300.0
2007-09-17 14:30:00,108.13,108.29,108.12,108.14,20400.0,89.2228,89.3548,89.2145,89.231,20400.0
2007-09-17 14:40:00,108.14,108.26,107.97,108.0,16400.0,89.231,89.33,89.0907,89.1155,16400.0
2007-09-17 14:50:00,107.98,108.03,107.93,107.96,11700.0,89.099,89.1403,89.0577,89.0825,11700.0
2007-09-17 15:00:00,107.97,108.06,107.9,108.04,19200.0,89.0907,89.165,89.033,89.1485,19200.0
2007-09-17 15:10:00,108.05,108.43,108.05,108.43,34600.0,89.1568,89.4703,89.1568,89.4703,34600.0
2007-09-17 15:20:00,108.4,108.42,108.1,108.14,19200.0,89.4456,89.4621,89.198,89.231,19200.0
2007-09-17 15:30:00,108.1,108.1,107.92,107.98,30100.0,89.198,89.198,89.0495,89.099,30100.0
2007-09-17 15:40:00,107.97,108.06,107.91,107.96,38000.0,89.0907,89.165,89.0412,89.0825,38000.0
2007-09-17 15:50:00,107.95,108.09,107.93,108.0,81400.0,89.0742,89.1898,89.0577,89.1155,81400.0
2007-09-18 09:30:00,108.65,108.67,107.86,107.97,63300.0,89.6518,89.6683,89.0,89.0907,63300.0
2007-09-18 09:40:00,107.97,108.15,107.55,107.66,75800.0,89.0907,89.2393,88.7442,88.835,75800.0
2007-09-18 09:50:00,107.69,107.69,106.5,106.6,96400.0,88.8597,88.8597,87.8778,87.9603,96400.0
2007-09-18 10:00:00,106.59,107.08,106.53,107.08,186400.0,87.952,88.3564,87.9025,88.3564,186400.0
2007-09-18 10:10:00,107.09,107.15,106.72,106.86,94200.0,88.3646,88.4141,88.0593,88.1748,94200.0
2007-09-18 10:20:00,106.89,107.2,106.87,107.05,35100.0,88.1996,88.4554,88.1831,88.3316,35100.0
2007-09-18 10:30:00,107.05,107.08,106.88,106.9,27300.0,88.3316,88.3564,88.1913,88.2078,27300.0
2007-09-18 10:40:00,106.92,107.07,106.9,106.99,48900.0,88.2243,88.3481,88.2078,88.2821,48900.0
2007-09-18 10:50:00,106.96,107.6,106.96,107.55,57000.0,88.2574,88.7854,88.2574,88.7442,57000.0
2007-09-18 11:00:00,107.55,107.59,107.27,107.27,44300.0,88.7442,88.7772,88.5131,88.5131,44300.0
2007-09-18 11:10:00,107.29,107.33,107.2,107.24,38200.0,88.5296,88.5627,88.4554,88.4884,38200.0
2007-09-18 11:20:00,107.24,107.28,107.13,107.19,31600.0,88.4884,88.5214,88.3976,88.4471,31600.0
2007-09-18 11:30:00,107.19,107.32,107.03,107.05,59300.0,88.4471,88.5544,88.3151,88.3316,59300.0
2007-09-18 11:40:00,107.06,107.13,107.04,107.1,18900.0,88.3399,88.3976,88.3234,88.3729,18900.0
2007-09-18 11:50:00,107.09,107.13,107.01,107.03,19000.0,88.3646,88.3976,88.2986,88.3151,19000.0
2007-09-18 12:00:00,107.06,107.11,106.98,107.07,55300.0,88.3399,88.3811,88.2739,88.3481,55300.0
2007-09-18 12:10:00,107.08,107.21,107.06,107.17,26800.0,88.3564,88.4636,88.3399,88.4306,26800.0
2007-09-18 12:20:00,107.19,107.19,107.04,107.1,22500.0,88.4471,88.4471,88.3234,88.3729,22500.0
2007-09-18 12:30:00,107.12,107.2,107.09,107.14,28100.0,88.3894,88.4554,88.3646,88.4059,28100.0
2007-09-18 12:40:00,107.13,107.16,107.06,107.1,23100.0,88.3976,88.4224,88.3399,88.3729,23100.0
2007-09-18 12:50:00,107.1,107.17,107.09,107.13,53000.0,88.3729,88.4306,88.3646,88.3976,53000.0
2007-09-18 13:00:00,107.15,107.15,107.05,107.07,40500.0,88.4141,88.4141,88.3316,88.3481,40500.0
2007-09-18 13:10:00,107.09,107.19,107.06,107.19,58800.0,88.3646,88.4471,88.3399,88.4471,58800.0
2007-09-18 13:20:00,107.19,107.35,107.17,107.33,22600.0,88.4471,88.5792,88.4306,88.5627,22600.0
2007-09-18 13:30:00,107.35,107.53,107.35,107.42,28500.0,88.5792,88.7277,88.5792,88.6369,28500.0
2007-09-18 13:40:00,107.44,107.61,107.29,107.49,37500.0,88.6534,88.7937,88.5296,88.6947,37500.0
2007-09-18 13:50:00,107.48,107.7,107.46,107.7,25900.0,88.6864,88.868,88.6699,88.868,25900.0
2007-09-18 14:00:00,107.67,107.85,107.57,107.75,36900.0,88.8432,88.9917,88.7607,88.9092,36900.0
2007-09-18 14:10:00,107.82,108.76,107.44,108.27,136100.0,88.967,89.7426,88.6534,89.3383,136100.0
2007-09-18 14:20:00,108.69,108.77,108.03,108.45,168900.0,89.6848,89.7509,89.1403,89.4868,168900.0
2007-09-18 14:30:00,108.43,108.65,108.15,108.54,99300.0,89.4703,89.6518,89.2393,89.5611,99300.0
2007-09-18 14:40:00,108.54,108.55,108.28,108.37,97800.0,89.5611,89.5693,89.3465,89.4208,97800.0
2007-09-18 14:50:00,108.37,108.44,108.19,108.34,65500.0,89.4208,89.4786,89.2723,89.396,65500.0
2007-09-18 15:00:00,108.34,108.47,108.3,108.41,141000.0,89.396,89.5033,89.363,89.4538,141000.0
2007-09-18 15:10:00,108.41,108.75,108.39,108.68,186500.0,89.4538,89.7344,89.4373,89.6766,186500.0
2007-09-18 15:20:00,108.69,109.08,108.68,109.06,122400.0,89.6848,90.0067,89.6766,89.9902,122400.0
2007-09-18 15:30:00,109.05,109.05,108.79,108.89,63600.0,89.9819,89.9819,89.7674,89.8499,63600.0
2007-09-18 15:40:00,108.89,108.93,108.78,108.87,143800.0,89.8499,89.8829,89.7591,89.8334,143800.0
2007-09-18 15:50:00,108.87,108.94,108.72,108.94,166300.0,89.8334,89.8911,89.7096,89.8911,166300.0
2007-09-19 09:30:00,109.28,109.87,108.85,108.85,125700.0,90.1717,90.6585,89.8169,89.8169,125700.0
2007-09-19 09:40:00,108.86,109.29,108.18,108.18,106700.0,89.8251,90.1799,89.264,89.264,106700.0
2007-09-19 09:50:00,108.1,108.75,108.01,108.27,207000.0,89.198,89.7344,89.1238,89.3383,207000.0
2007-09-19 10:00:00,108.26,108.51,108.24,108.33,71400.0,89.33,89.5363,89.3135,89.3878,71400.0
2007-09-19 10:10:00,108.34,108.68,108.33,108.55,119800.0,89.396,89.6766,89.3878,89.5693,119800.0
2007-09-19 10:20:00,108.52,108.72,108.43,108.64,101800.0,89.5446,89.7096,89.4703,89.6436,101800.0
2007-09-19 10:30:00,108.66,108.67,108.47,108.52,115900.0,89.6601,89.6683,89.5033,89.5446,115900.0
2007-09-19 10:40:00,108.53,108.59,108.45,108.55,60700.0,89.5528,89.6023,89.4868,89.5693,60700.0
2007-09-19 10:50:00,108.55,108.8,108.53,108.61,86700.0,89.5693,89.7756,89.5528,89.6188,86700.0
2007-09-19 11:00:00,108.63,108.71,108.41,108.48,116900.0,89.6353,89.7014,89.4538,89.5116,116900.0
2007-09-19 11:10:00,108.48,108.65,108.0,108.27,96200.0,89.5116,89.6518,89.1155,89.3383,96200.0
2007-09-19 11:20:00,108.24,108.26,108.07,108.11,43200.0,89.3135,89.33,89.1733,89.2063,43200.0
2007-09-19 11:30:00,108.1,108.2,108.05,108.08,111500.0,89.198,89.2805,89.1568,89.1815,111500.0
2007-09-19 11:40:00,108.06,108.15,107.8,107.8,88900.0,89.165,89.2393,88.9505,88.9505,88900.0
2007-09-19 11:50:00,107.83,108.39,107.8,108.25,47200.0,88.9752,89.4373,88.9505,89.3218,47200.0
2007-09-19 12:00:00,108.2,108.27,108.17,108.25,53000.0,89.2805,89.3383,89.2558,89.3218,53000.0
2007-09-19 12:10:00,108.25,108.25,107.9,108.08,102300.0,89.3218,89.3218,89.033,89.1815,102300.0
2007-09-19 12:20:00,108.05,108.08,107.93,107.93,82800.0,89.1568,89.1815,89.0577,89.0577,82800.0
2007-09-19 12:30:00,107.94,108.03,107.62,107.76,65400.0,89.066,89.1403,88.8019,88.9175,65400.0
2007-09-19 12:40:00,107.75,107.8,107.63,107.68,78400.0,88.9092,88.9505,88.8102,88.8515,78400.0
2007-09-19 12:50:00,107.68,107.68,107.52,107.53,58500.0,88.8515,88.8515,88.7194,88.7277,58500.0
2007-09-19 13:00:00,107.52,107.56,107.41,107.46,45700.0,88.7194,88.7524,88.6287,88.6699,45700.0
2007-09-19 13:10:00,107.45,107.53,107.19,107.21,64300.0,88.6617,88.7277,88.4471,88.4636,64300.0
2007-09-19 13:20:00,107.22,107.22,107.14,107.21,82800.0,88.4719,88.4719,88.4059,88.4636,82800.0
2007-09-19 13:30:00,107.21,107.28,107.18,107.28,96800.0,88.4636,88.5214,88.4389,88.5214,96800.0
2007-09-19 13:40:00,107.26,107.32,107.18,107.28,109200.0,88.5049,88.5544,88.4389,88.5214,109200.0
2007-09-19 13:50:00,107.28,107.31,107.18,107.31,96200.0,88.5214,88.5462,88.4389,88.5462,96200.0
2007-09-19 14:00:00,107.31,107.39,107.07,107.14,278200.0,88.5462,88.6122,88.3481,88.4059,278200.0
2007-09-19 14:10:00,107.14,107.31,106.81,106.93,95400.0,88.4059,88.5462,88.1336,88.2326,95400.0
2007-09-19 14:20:00,106.94,107.31,106.89,107.18,86400.0,88.2408,88.5462,88.1996,88.4389,86400.0
2007-09-19 14:30:00,107.16,107.51,107.12,107.32,92400.0,88.4224,88.7112,88.3894,88.5544,92400.0
2007-09-19 14:40:00,107.34,107.37,107.2,107.28,50600.0,88.5709,88.5957,88.4554,88.5214,50600.0
2007-09-19 14:50:00,107.3,107.44,107.25,107.33,127500.0,88.5379,88.6534,88.4966,88.5627,127500.0
2007-09-19 15:00:00,107.34,107.44,107.3,107.37,155200.0,88.5709,88.6534,88.5379,88.5957,155200.0
2007-09-19 15:10:00,107.35,107.95,107.27,107.85,187400.0,88.5792,89.0742,88.5131,88.9917,187400.0
2007-09-19 15:20:00,107.86,107.9,107.76,107.79,125300.0,89.0,89.033,88.9175,88.9422,125300.0
2007-09-19 15:30:00,107.78,107.8,107.24,107.54,294500.0,88.934,88.9505,88.4884,88.7359,294500.0
2007-09-19 15:40:00,107.54,107.6,107.04,107.1,111100.0,88.7359,88.7854,88.3234,88.3729,111100.0
2007-09-19 15:50:00,107.08,107.24,107.0,107.24,183900.0,88.3564,88.4884,88.2904,88.4884,183900.0
2007-09-20 09:30:00,105.91,106.25,105.08,105.24,401700.0,87.391,87.6715,86.7061,86.8381,401700.0
2007-09-20 09:40:00,105.24,105.27,103.6,104.4,937000.0,86.8381,86.8629,85.4849,86.145,937000.0
2007-09-20 09:50:00,104.44,105.19,104.17,104.76,465400.0,86.178,86.7968,85.9552,86.442,465400.0
2007-09-20 10:00:00,104.78,105.2,104.5,105.07,378500.0,86.4585,86.8051,86.2275,86.6978,378500.0
2007-09-20 10:10:00,105.08,105.34,104.94,105.19,255100.0,86.7061,86.9206,86.5906,86.7968,255100.0
2007-09-20 10:20:00,105.19,105.9,105.17,105.76,301300.0,86.7968,87.3827,86.7803,87.2672,301300.0
2007-09-20 10:30:00,105.82,105.99,105.3,105.32,188300.0,87.3167,87.457,86.8876,86.9041,188300.0
2007-09-20 10:40:00,105.3,105.41,105.0,105.07,226900.0,86.8876,86.9784,86.6401,86.6978,226900.0
2007-09-20 10:50:00,105.07,105.37,104.91,105.05,150200.0,86.6978,86.9454,86.5658,86.6813,150200.0
2007-09-20 11:00:00,105.02,105.5,104.97,105.25,96300.0,86.6566,87.0526,86.6153,86.8464,96300.0
2007-09-20 11:10:00,105.25,105.25,105.0,105.04,66500.0,86.8464,86.8464,86.6401,86.6731,66500.0
2007-09-20 11:20:00,105.04,105.19,104.6,104.8,109200.0,86.6731,86.7968,86.31,86.475,109200.0
2007-09-20 11:30:00,104.79,105.2,104.73,105.17,96100.0,86.4668,86.8051,86.4173,86.7803,96100.0
2007-09-20 11:40:00,105.14,105.2,104.69,104.76,77800.0,86.7556,86.8051,86.3843,86.442,77800.0
2007-09-20 11:50:00,104.73,105.12,104.6,105.09,82100.0,86.4173,86.7391,86.31,86.7143,82100.0
2007-09-20 12:00:00,105.12,105.48,104.99,105.23,174800.0,86.7391,87.0361,86.6318,86.8299,174800.0
2007-09-20 12:10:00,105.22,105.7,105.15,105.67,60900.0,86.8216,87.2177,86.7638,87.1929,60900.0
2007-09-20 12:20:00,105.63,105.74,105.15,105.2,72000.0,87.1599,87.2507,86.7638,86.8051,72000.0
2007-09-20 12:30:00,105.23,105.4,105.15,105.27,44700.0,86.8299,86.9701,86.7638,86.8629,44700.0
2007-09-20 12:40:00,105.25,105.4,105.12,105.25,50300.0,86.8464,86.9701,86.7391,86.8464,50300.0
2007-09-20 12:50:00,105.25,105.37,105.23,105.24,33600.0,86.8464,86.9454,86.8299,86.8381,33600.0
2007-09-20 13:00:00,105.25,105.3,105.15,105.2,46000.0,86.8464,86.8876,86.7638,86.8051,46000.0
2007-09-20 13:10:00,105.2,105.28,105.18,105.22,41400.0,86.8051,86.8711,86.7886,86.8216,41400.0
2007-09-20 13:20:00,105.21,105.28,105.19,105.27,30700.0,86.8133,86.8711,86.7968,86.8629,30700.0
2007-09-20 13:30:00,105.25,105.28,105.21,105.24,64700.0,86.8464,86.8711,86.8133,86.8381,64700.0
2007-09-20 13:40:00,105.25,105.25,105.11,105.17,112900.0,86.8464,86.8464,86.7308,86.7803,112900.0
2007-09-20 13:50:00,105.17,105.58,105.1,105.52,144400.0,86.7803,87.1187,86.7226,87.0691,144400.0
2007-09-20 14:00:00,105.52,105.58,105.25,105.28,61600.0,87.0691,87.1187,86.8464,86.8711,61600.0
2007-09-20 14:10:00,105.31,105.55,105.25,105.34,213900.0,86.8959,87.0939,86.8464,86.9206,213900.0
2007-09-20 14:20:00,105.36,105.59,105.32,105.51,82900.0,86.9371,87.1269,86.9041,87.0609,82900.0
2007-09-20 14:30:00,105.52,105.78,105.39,105.62,265200.0,87.0691,87.2837,86.9619,87.1517,265200.0
2007-09-20 14:40:00,105.58,105.66,105.41,105.55,435900.0,87.1187,87.1847,86.9784,87.0939,435900.0
2007-09-20 14:50:00,105.52,105.63,105.5,105.61,239100.0,87.0691,87.1599,87.0526,87.1434,239100.0
2007-09-20 15:00:00,105.61,105.66,105.37,105.6,86500.0,87.1434,87.1847,86.9454,87.1352,86500.0
2007-09-20 15:10:00,105.6,105.71,105.4,105.55,193100.0,87.1352,87.2259,86.9701,87.0939,193100.0
2007-09-20 15:20:00,105.56,105.56,105.35,105.43,76500.0,87.1022,87.1022,86.9289,86.9949,76500.0
2007-09-20 15:30:00,105.43,105.5,105.15,105.15,143800.0,86.9949,87.0526,86.7638,86.7638,143800.0
2007-09-20 15:40:00,105.15,105.24,105.0,105.0,217000.0,86.7638,86.8381,86.6401,86.6401,217000.0
2007-09-20 15:50:00,105.0,105.06,104.5,104.57,302400.0,86.6401,86.6896,86.2275,86.2853,302400.0
2007-09-21 09:30:00,104.73,105.6,103.94,104.42,728900.0,86.4173,87.1352,85.7654,86.1615,728900.0
2007-09-21 09:40:00,104.4,104.58,104.06,104.16,102400.0,86.145,86.2935,85.8644,85.9469,102400.0
2007-09-21 09:50:00,104.16,104.39,104.03,104.21,96800.0,85.9469,86.1367,85.8397,85.9882,96800.0
2007-09-21 10:00:00,104.22,104.68,104.19,104.27,89200.0,85.9965,86.376,85.9717,86.0377,89200.0
2007-09-21 10:10:00,104.27,104.4,104.26,104.31,111300.0,86.0377,86.145,86.0295,86.0707,111300.0
2007-09-21 10:20:00,104.31,104.38,104.16,104.27,84600.0,86.0707,86.1285,85.9469,86.0377,84600.0
2007-09-21 10:30:00,104.29,104.3,104.12,104.15,80300.0,86.0542,86.0625,85.9139,85.9387,80300.0
2007-09-21 10:40:00,104.14,104.17,104.05,104.1,71200.0,85.9304,85.9552,85.8562,85.8974,71200.0
2007-09-21 10:50:00,104.12,104.22,104.06,104.09,64000.0,85.9139,85.9965,85.8644,85.8892,64000.0
2007-09-21 11:00:00,104.09,104.2,104.0,104.01,86200.0,85.8892,85.98,85.8149,85.8232,86200.0
2007-09-21 11:10:00,104.0,104.08,103.77,104.04,79900.0,85.8149,85.8809,85.6251,85.8479,79900.0
2007-09-21 11:20:00,104.03,104.21,103.91,104.14,56800.0,85.8397,85.9882,85.7407,85.9304,56800.0
2007-09-21 11:30:00,104.13,104.16,103.94,103.96,40400.0,85.9222,85.9469,85.7654,85.7819,40400.0
2007-09-21 11:40:00,103.96,104.14,103.94,104.11,38700.0,85.7819,85.9304,85.7654,85.9057,38700.0
2007-09-21 11:50:00,104.12,104.2,104.05,104.18,30100.0,85.9139,85.98,85.8562,85.9635,30100.0
2007-09-21 12:00:00,104.17,104.44,104.17,104.42,37900.0,85.9552,86.178,85.9552,86.1615,37900.0
2007-09-21 12:10:00,104.44,104.52,104.4,104.5,54800.0,86.178,86.244,86.145,86.2275,54800.0
2007-09-21 12:20:00,104.49,104.51,104.19,104.22,38700.0,86.2192,86.2357,85.9717,85.9965,38700.0
2007-09-21 12:30:00,104.23,104.53,104.23,104.45,88000.0,86.0047,86.2523,86.0047,86.1862,88000.0
2007-09-21 12:40:00,104.44,104.45,104.12,104.19,35800.0,86.178,86.1862,85.9139,85.9717,35800.0
2007-09-21 12:50:00,104.15,104.27,104.06,104.08,26600.0,85.9387,86.0377,85.8644,85.8809,26600.0
2007-09-21 13:00:00,104.08,104.34,104.08,104.34,20400.0,85.8809,86.0955,85.8809,86.0955,20400.0
2007-09-21 13:10:00,104.34,104.45,104.22,104.25,18300.0,86.0955,86.1862,85.9965,86.0212,18300.0
2007-09-21 13:20:00,104.27,104.39,104.23,104.27,30800.0,86.0377,86.1367,86.0047,86.0377,30800.0
2007-09-21 13:30:00,104.3,104.53,104.28,104.47,30400.0,86.0625,86.2523,86.046,86.2027,30400.0
2007-09-21 13:40:00,104.47,104.51,104.45,104.49,32800.0,86.2027,86.2357,86.1862,86.2192,32800.0
2007-09-21 13:50:00,104.48,104.52,104.35,104.43,44600.0,86.211,86.244,86.1037,86.1697,44600.0
2007-09-21 14:00:00,104.45,104.5,104.39,104.44,20600.0,86.1862,86.2275,86.1367,86.178,20600.0
2007-09-21 14:10:00,104.44,104.55,104.29,104.35,37500.0,86.178,86.2688,86.0542,86.1037,37500.0
2007-09-21 14:20:00,104.33,104.4,104.25,104.26,32200.0,86.0872,86.145,86.0212,86.0295,32200.0
2007-09-21 14:30:00,104.27,104.59,104.27,104.59,56300.0,86.0377,86.3018,86.0377,86.3018,56300.0
2007-09-21 14:40:00,104.57,104.57,104.16,104.25,80800.0,86.2853,86.2853,85.9469,86.0212,80800.0
2007-09-21 14:50:00,104.24,104.27,104.05,104.14,53000.0,86.013,86.0377,85.8562,85.9304,53000.0
2007-09-21 15:00:00,104.13,104.47,104.09,104.29,47400.0,85.9222,86.2027,85.8892,86.0542,47400.0
2007-09-21 15:10:00,104.29,104.49,104.26,104.31,51800.0,86.0542,86.2192,86.0295,86.0707,51800.0
2007-09-21 15:20:00,104.33,104.33,103.67,103.85,145800.0,86.0872,86.0872,85.5426,85.6912,145800.0
2007-09-21 15:30:00,103.86,103.86,103.44,103.56,155700.0,85.6994,85.6994,85.3528,85.4519,155700.0
2007-09-21 15:40:00,103.56,104.1,103.45,103.97,231200.0,85.4519,85.8974,85.3611,85.7902,231200.0
2007-09-21 15:50:00,103.97,104.19,103.96,104.11,156600.0,85.7902,85.9717,85.7819,85.9057,156600.0
2007-09-24 09:30:00,104.11,104.62,103.87,104.32,131400.0,85.9057,86.3265,85.7077,86.079,131400.0
2007-09-24 09:40:00,104.3,104.65,104.25,104.39,105900.0,86.0625,86.3513,86.0212,86.1367,105900.0
2007-09-24 09:50:00,104.37,104.38,103.19,103.6,156800.0,86.1202,86.1285,85.1466,85.4849,156800.0
2007-09-24 10:00:00,103.6,103.62,103.2,103.32,94000.0,85.4849,85.5014,85.1548,85.2538,94000.0
2007-09-24 10:10:00,103.31,103.79,103.3,103.69,64400.0,85.2456,85.6416,85.2373,85.5591,64400.0
2007-09-24 10:20:00,103.66,104.15,103.65,104.14,65400.0,85.5344,85.9387,85.5261,85.9304,65400.0
2007-09-24 10:30:00,104.13,104.14,103.75,103.83,74700.0,85.9222,85.9304,85.6086,85.6747,74700.0
2007-09-24 10:40:00,103.82,104.13,103.81,103.89,44400.0,85.6664,85.9222,85.6581,85.7242,44400.0
2007-09-24 10:50:00,103.86,103.86,103.75,103.83,31000.0,85.6994,85.6994,85.6086,85.6747,31000.0
2007-09-24 11:00:00,103.84,103.87,103.75,103.75,25400.0,85.6829,85.7077,85.6086,85.6086,25400.0
2007-09-24 11:10:00,103.75,103.76,103.32,103.54,74100.0,85.6086,85.6169,85.2538,85.4354,74100.0
2007-09-24 11:20:00,103.56,103.87,103.56,103.78,53300.0,85.4519,85.7077,85.4519,85.6334,53300.0
2007-09-24 11:30:00,103.78,103.89,103.5,103.5,60900.0,85.6334,85.7242,85.4024,85.4024,60900.0
2007-09-24 11:40:00,103.51,103.75,103.18,103.26,117700.0,85.4106,85.6086,85.1383,85.2043,117700.0
2007-09-24 11:50:00,103.22,103.62,103.2,103.34,112100.0,85.1713,85.5014,85.1548,85.2703,112100.0
2007-09-24 12:00:00,103.34,103.4,103.17,103.22,61900.0,85.2703,85.3198,85.1301,85.1713,61900.0
2007-09-24 12:10:00,103.22,103.32,103.21,103.27,53900.0,85.1713,85.2538,85.1631,85.2126,53900.0
2007-09-24 12:20:00,103.27,103.28,103.2,103.26,44800.0,85.2126,85.2208,85.1548,85.2043,44800.0
2007-09-24 12:30:00,103.27,103.27,103.18,103.19,53500.0,85.2126,85.2126,85.1383,85.1466,53500.0
2007-09-24 12:40:00,103.21,103.28,103.2,103.26,24000.0,85.1631,85.2208,85.1548,85.2043,24000.0
2007-09-24 12:50:00,103.26,103.31,103.18,103.18,56900.0,85.2043,85.2456,85.1383,85.1383,56900.0
2007-09-24 13:00:00,103.17,103.2,103.12,103.12,44300.0,85.1301,85.1548,85.0888,85.0888,44300.0
2007-09-24 13:10:00,103.12,103.13,102.74,102.74,150000.0,85.0888,85.0971,84.7752,84.7752,150000.0
2007-09-24 13:20:00,102.72,102.76,102.31,102.31,121600.0,84.7587,84.7917,84.4204,84.4204,121600.0
2007-09-24 13:30:00,102.37,102.52,102.05,102.45,113800.0,84.4699,84.5937,84.2059,84.536,113800.0
2007-09-24 13:40:00,102.46,102.68,102.39,102.66,107300.0,84.5442,84.7257,84.4864,84.7092,107300.0
2007-09-24 13:50:00,102.65,103.08,102.63,102.84,101300.0,84.701,85.0558,84.6845,84.8578,101300.0
2007-09-24 14:00:00,102.85,103.16,102.82,103.12,83700.0,84.866,85.1218,84.8413,85.0888,83700.0
2007-09-24 14:10:00,103.11,103.15,102.91,103.01,47100.0,85.0805,85.1136,84.9155,84.998,47100.0
2007-09-24 14:20:00,103.01,103.04,102.7,102.92,97100.0,84.998,85.0228,84.7422,84.9238,97100.0
2007-09-24 14:30:00,102.92,103.02,102.87,102.97,58900.0,84.9238,85.0063,84.8825,84.965,58900.0
2007-09-24 14:40:00,102.98,102.99,102.85,102.94,33700.0,84.9733,84.9815,84.866,84.9403,33700.0
2007-09-24 14:50:00,102.94,103.01,102.66,102.81,47400.0,84.9403,84.998,84.7092,84.833,47400.0
2007-09-24 15:00:00,102.8,102.84,102.52,102.8,102000.0,84.8248,84.8578,84.5937,84.8248,102000.0
2007-09-24 15:10:00,102.79,102.8,102.65,102.71,80900.0,84.8165,84.8248,84.701,84.7505,80900.0
2007-09-24 15:20:00,102.71,102.89,102.71,102.86,82100.0,84.7505,84.899,84.7505,84.8743,82100.0
2007-09-24 15:30:00,102.86,102.9,102.64,102.72,105900.0,84.8743,84.9073,84.6927,84.7587,105900.0
2007-09-24 15:40:00,102.74,102.9,102.72,102.88,113200.0,84.7752,84.9073,84.7587,84.8908,113200.0
2007-09-24 15:50:00,102.85,102.93,102.72,102.88,219600.0,84.866,84.932,84.7587,84.8908,219600.0
2007-09-25 09:30:00,102.28,103.3,102.28,103.14,117300.0,84.3957,85.2373,84.3957,85.1053,117300.0
2007-09-25 09:40:00,103.14,103.25,102.75,103.0,89500.0,85.1053,85.1961,84.7835,84.9898,89500.0
2007-09-25 09:50:00,103.01,103.1,102.75,103.04,57600.0,84.998,85.0723,84.7835,85.0228,57600.0
2007-09-25 10:00:00,103.04,103.45,102.9,103.4,74700.0,85.0228,85.3611,84.9073,85.3198,74700.0
2007-09-25 10:10:00,103.4,103.96,103.39,103.92,69100.0,85.3198,85.7819,85.3116,85.7489,69100.0
2007-09-25 10:20:00,103.87,103.9,103.05,103.69,92100.0,85.7077,85.7324,85.031,85.5591,92100.0
2007-09-25 10:30:00,103.69,103.81,103.15,103.79,70900.0,85.5591,85.6581,85.1136,85.6416,70900.0
2007-09-25 10:40:00,103.77,103.81,103.38,103.42,31000.0,85.6251,85.6581,85.3033,85.3363,31000.0
2007-09-25 10:50:00,103.44,103.62,103.37,103.47,23000.0,85.3528,85.5014,85.2951,85.3776,23000.0
2007-09-25 11:00:00,103.47,103.85,103.43,103.78,25000.0,85.3776,85.6912,85.3446,85.6334,25000.0
2007-09-25 11:10:00,103.77,103.83,103.68,103.73,24900.0,85.6251,85.6747,85.5509,85.5921,24900.0
2007-09-25 11:20:00,103.73,103.76,103.6,103.69,47900.0,85.5921,85.6169,85.4849,85.5591,47900.0
2007-09-25 11:30:00,103.71,103.79,103.6,103.71,32400.0,85.5756,85.6416,85.4849,85.5756,32400.0
2007-09-25 11:40:00,103.73,103.78,103.64,103.76,27900.0,85.5921,85.6334,85.5179,85.6169,27900.0
2007-09-25 11:50:00,103.77,103.82,103.7,103.81,46700.0,85.6251,85.6664,85.5674,85.6581,46700.0
2007-09-25 12:00:00,103.81,103.86,103.65,103.77,50800.0,85.6581,85.6994,85.5261,85.6251,50800.0
2007-09-25 12:10:00,103.8,103.84,103.75,103.78,34600.0,85.6499,85.6829,85.6086,85.6334,34600.0
2007-09-25 12:20:00,103.77,103.95,103.77,103.93,40500.0,85.6251,85.7737,85.6251,85.7572,40500.0
2007-09-25 12:30:00,103.94,104.2,103.92,104.04,60700.0,85.7654,85.98,85.7489,85.8479,60700.0
2007-09-25 12:40:00,104.04,104.11,103.95,104.04,32200.0,85.8479,85.9057,85.7737,85.8479,32200.0
2007-09-25 12:50:00,104.01,104.16,103.96,104.16,33400.0,85.8232,85.9469,85.7819,85.9469,33400.0
2007-09-25 13:00:00,104.13,104.16,103.89,103.89,29600.0,85.9222,85.9469,85.7242,85.7242,29600.0
2007-09-25 13:10:00,103.9,104.16,103.85,103.87,32300.0,85.7324,85.9469,85.6912,85.7077,32300.0
2007-09-25 13:20:00,103.85,104.17,103.85,104.12,23500.0,85.6912,85.9552,85.6912,85.9139,23500.0
2007-09-25 13:30:00,104.09,104.14,103.94,104.07,25500.0,85.8892,85.9304,85.7654,85.8727,25500.0
2007-09-25 13:40:00,104.07,104.08,103.97,103.98,19600.0,85.8727,85.8809,85.7902,85.7984,19600.0
2007-09-25 13:50:00,103.97,104.05,103.85,104.0,24200.0,85.7902,85.8562,85.6912,85.8149,24200.0
2007-09-25 14:00:00,104.02,104.04,103.92,103.95,32900.0,85.8314,85.8479,85.7489,85.7737,32900.0
2007-09-25 14:10:00,103.96,104.15,103.95,104.09,31900.0,85.7819,85.9387,85.7737,85.8892,31900.0
2007-09-25 14:20:00,104.09,104.28,103.94,104.23,33500.0,85.8892,86.046,85.7654,86.0047,33500.0
2007-09-25 14:30:00,104.24,104.38,104.13,104.26,38000.0,86.013,86.1285,85.9222,86.0295,38000.0
2007-09-25 14:40:00,104.26,104.45,104.18,104.36,36200.0,86.0295,86.1862,85.9635,86.112,36200.0
2007-09-25 14:50:00,104.36,104.48,104.3,104.48,35000.0,86.112,86.211,86.0625,86.211,35000.0
2007-09-25 15:00:00,104.45,104.52,104.4,104.49,65100.0,86.1862,86.244,86.145,86.2192,65100.0
2007-09-25 15:10:00,104.48,104.7,104.3,104.68,116800.0,86.211,86.3925,86.0625,86.376,116800.0
2007-09-25 15:20:00,104.68,104.88,104.66,104.83,202900.0,86.376,86.5411,86.3595,86.4998,202900.0
2007-09-25 15:30:00,104.82,104.82,104.49,104.5,111400.0,86.4915,86.4915,86.2192,86.2275,111400.0
2007-09-25 15:40:00,104.5,104.6,104.44,104.5,141300.0,86.2275,86.31,86.178,86.2275,141300.0
2007-09-25 15:50:00,104.5,104.71,104.41,104.64,224600.0,86.2275,86.4008,86.1532,86.343,224600.0
2007-09-26 09:30:00,104.88,104.88,104.52,104.69,66300.0,86.5411,86.5411,86.244,86.3843,66300.0
2007-09-26 09:40:00,104.68,104.84,104.33,104.52,63700.0,86.376,86.508,86.0872,86.244,63700.0
2007-09-26 09:50:00,104.5,104.54,104.35,104.46,53900.0,86.2275,86.2605,86.1037,86.1945,53900.0
2007-09-26 10:00:00,104.52,104.53,104.24,104.33,56200.0,86.244,86.2523,86.013,86.0872,56200.0
2007-09-26 10:10:00,104.33,104.37,104.21,104.36,27900.0,86.0872,86.1202,85.9882,86.112,27900.0
2007-09-26 10:20:00,104.37,104.39,104.22,104.35,33700.0,86.1202,86.1367,85.9965,86.1037,33700.0
2007-09-26 10:30:00,104.37,104.41,104.02,104.13,51800.0,86.1202,86.1532,85.8314,85.9222,51800.0
2007-09-26 10:40:00,104.18,104.18,103.89,103.96,42600.0,85.9635,85.9635,85.7242,85.7819,42600.0
2007-09-26 10:50:00,103.97,104.11,103.86,104.07,73800.0,85.7902,85.9057,85.6994,85.8727,73800.0
2007-09-26 11:00:00,104.11,104.43,104.11,104.25,104700.0,85.9057,86.1697,85.9057,86.0212,104700.0
2007-09-26 11:10:00,104.25,104.46,104.25,104.42,41800.0,86.0212,86.1945,86.0212,86.1615,41800.0
2007-09-26 11:20:00,104.43,104.57,104.42,104.57,48200.0,86.1697,86.2853,86.1615,86.2853,48200.0
2007-09-26 11:30:00,104.58,104.8,104.58,104.74,34400.0,86.2935,86.475,86.2935,86.4255,34400.0
2007-09-26 11:40:00,104.75,104.97,104.74,104.8,51900.0,86.4338,86.6153,86.4255,86.475,51900.0
2007-09-26 11:50:00,104.81,104.82,104.61,104.7,41000.0,86.4833,86.4915,86.3183,86.3925,41000.0
2007-09-26 12:00:00,104.7,104.73,104.16,104.19,57000.0,86.3925,86.4173,85.9469,85.9717,57000.0
2007-09-26 12:10:00,104.2,104.28,104.07,104.28,34900.0,85.98,86.046,85.8727,86.046,34900.0
2007-09-26 12:20:00,104.26,104.37,104.23,104.29,23200.0,86.0295,86.1202,86.0047,86.0542,23200.0
2007-09-26 12:30:00,104.3,104.45,104.25,104.43,24100.0,86.0625,86.1862,86.0212,86.1697,24100.0
2007-09-26 12:40:00,104.44,104.44,104.16,104.19,22200.0,86.178,86.178,85.9469,85.9717,22200.0
2007-09-26 12:50:00,104.2,104.34,104.03,104.34,49700.0,85.98,86.0955,85.8397,86.0955,49700.0
2007-09-26 13:00:00,104.37,104.51,104.36,104.49,23100.0,86.1202,86.2357,86.112,86.2192,23100.0
2007-09-26 13:10:00,104.48,104.61,104.47,104.61,23000.0,86.211,86.3183,86.2027,86.3183,23000.0
2007-09-26 13:20:00,104.6,104.65,104.14,104.61,27500.0,86.31,86.3513,85.9304,86.3183,27500.0
2007-09-26 13:30:00,104.62,104.63,104.37,104.56,39600.0,86.3265,86.3348,86.1202,86.277,39600.0
2007-09-26 13:40:00,104.59,104.62,104.31,104.41,38300.0,86.3018,86.3265,86.0707,86.1532,38300.0
2007-09-26 13:50:00,104.44,104.51,104.15,104.43,30400.0,86.178,86.2357,85.9387,86.1697,30400.0
2007-09-26 14:00:00,104.46,104.65,104.39,104.64,33800.0,86.1945,86.3513,86.1367,86.343,33800.0
2007-09-26 14:10:00,104.64,104.8,104.58,104.77,37200.0,86.343,86.475,86.2935,86.4503,37200.0
2007-09-26 14:20:00,104.77,104.82,104.58,104.59,39300.0,86.4503,86.4915,86.2935,86.3018,39300.0
2007-09-26 14:30:00,104.61,104.63,104.36,104.51,57900.0,86.3183,86.3348,86.112,86.2357,57900.0
2007-09-26 14:40:00,104.5,104.56,104.4,104.52,36400.0,86.2275,86.277,86.145,86.244,36400.0
2007-09-26 14:50:00,104.52,104.62,104.39,104.45,46400.0,86.244,86.3265,86.1367,86.1862,46400.0
2007-09-26 15:00:00,104.44,104.85,104.44,104.85,41100.0,86.178,86.5163,86.178,86.5163,41100.0
2007-09-26 15:10:00,104.85,104.96,104.68,104.91,91300.0,86.5163,86.6071,86.376,86.5658,91300.0
2007-09-26 15:20:00,104.89,105.0,104.8,104.96,71000.0,86.5493,86.6401,86.475,86.6071,71000.0
2007-09-26 15:30:00,104.96,105.0,104.74,104.85,66900.0,86.6071,86.6401,86.4255,86.5163,66900.0
2007-09-26 15:40:00,104.87,105.01,104.65,104.71,99300.0,86.5328,86.6483,86.3513,86.4008,99300.0
2007-09-26 15:50:00,104.71,104.85,104.64,104.75,122500.0,86.4008,86.5163,86.343,86.4338,122500.0
2007-09-27 09:30:00,105.0,105.11,104.75,104.91,109500.0,86.6401,86.7308,86.4338,86.5658,109500.0
2007-09-27 09:40:00,104.89,104.99,104.7,104.76,36400.0,86.5493,86.6318,86.3925,86.442,36400.0
2007-09-27 09:50:00,104.76,105.0,104.4,104.62,67300.0,86.442,86.6401,86.145,86.3265,67300.0
2007-09-27 10:00:00,104.62,104.71,104.47,104.68,55500.0,86.3265,86.4008,86.2027,86.376,55500.0
2007-09-27 10:10:00,104.66,104.76,104.43,104.67,142800.0,86.3595,86.442,86.1697,86.3678,142800.0
2007-09-27 10:20:00,104.67,104.98,104.67,104.86,32700.0,86.3678,86.6236,86.3678,86.5245,32700.0
2007-09-27 10:30:00,104.93,105.08,104.8,105.0,28100.0,86.5823,86.7061,86.475,86.6401,28100.0
2007-09-27 10:40:00,105.0,105.1,104.88,104.91,34300.0,86.6401,86.7226,86.5411,86.5658,34300.0
2007-09-27 10:50:00,104.9,105.0,104.71,104.92,16200.0,86.5576,86.6401,86.4008,86.5741,16200.0
2007-09-27 11:00:00,104.91,105.12,104.8,104.94,30600.0,86.5658,86.7391,86.475,86.5906,30600.0
2007-09-27 11:10:00,104.94,104.95,104.71,104.79,30000.0,86.5906,86.5988,86.4008,86.4668,30000.0
2007-09-27 11:20:00,104.76,104.82,104.64,104.7,29200.0,86.442,86.4915,86.343,86.3925,29200.0
2007-09-27 11:30:00,104.7,105.05,104.7,104.73,42200.0,86.3925,86.6813,86.3925,86.4173,42200.0
2007-09-27 11:40:00,104.75,104.81,104.6,104.65,24300.0,86.4338,86.4833,86.31,86.3513,24300.0
2007-09-27 11:50:00,104.6,104.79,104.6,104.61,30100.0,86.31,86.4668,86.31,86.3183,30100.0
2007-09-27 12:00:00,104.62,104.78,104.55,104.56,29300.0,86.3265,86.4585,86.2688,86.277,29300.0
2007-09-27 12:10:00,104.57,104.57,104.43,104.48,23100.0,86.2853,86.2853,86.1697,86.211,23100.0
2007-09-27 12:20:00,104.49,104.65,104.48,104.65,24200.0,86.2192,86.3513,86.211,86.3513,24200.0
2007-09-27 12:30:00,104.65,104.87,104.65,104.8,34100.0,86.3513,86.5328,86.3513,86.475,34100.0
2007-09-27 12:40:00,104.8,104.89,104.78,104.79,19600.0,86.475,86.5493,86.4585,86.4668,19600.0
2007-09-27 12:50:00,104.77,104.9,104.75,104.75,24200.0,86.4503,86.5576,86.4338,86.4338,24200.0
2007-09-27 13:00:00,104.75,104.85,104.74,104.8,32600.0,86.4338,86.5163,86.4255,86.475,32600.0
2007-09-27 13:10:00,104.81,104.84,104.8,104.82,11900.0,86.4833,86.508,86.475,86.4915,11900.0
2007-09-27 13:20:00,104.83,104.86,104.8,104.85,14000.0,86.4998,86.5245,86.475,86.5163,14000.0
2007-09-27 13:30:00,104.86,104.86,104.59,104.6,32000.0,86.5245,86.5245,86.3018,86.31,32000.0
2007-09-27 13:40:00,104.62,104.78,104.6,104.76,18200.0,86.3265,86.4585,86.31,86.442,18200.0
2007-09-27 13:50:00,104.76,104.88,104.62,104.67,40000.0,86.442,86.5411,86.3265,86.3678,40000.0
2007-09-27 14:00:00,104.68,104.92,104.6,104.7,39600.0,86.376,86.5741,86.31,86.3925,39600.0
2007-09-27 14:10:00,104.73,104.94,104.73,104.73,27800.0,86.4173,86.5906,86.4173,86.4173,27800.0
2007-09-27 14:20:00,104.69,104.98,104.67,104.83,27300.0,86.3843,86.6236,86.3678,86.4998,27300.0
2007-09-27 14:30:00,104.83,104.92,104.74,104.74,26700.0,86.4998,86.5741,86.4255,86.4255,26700.0
2007-09-27 14:40:00,104.74,104.77,104.48,104.67,34500.0,86.4255,86.4503,86.211,86.3678,34500.0
2007-09-27 14:50:00,104.65,104.79,104.65,104.72,25800.0,86.3513,86.4668,86.3513,86.409,25800.0
2007-09-27 15:00:00,104.73,104.76,104.68,104.69,22000.0,86.4173,86.442,86.376,86.3843,22000.0
2007-09-27 15:10:00,104.69,104.87,104.69,104.87,32100.0,86.3843,86.5328,86.3843,86.5328,32100.0
2007-09-27 15:20:00,104.85,104.91,104.74,104.85,41400.0,86.5163,86.5658,86.4255,86.5163,41400.0
2007-09-27 15:30:00,104.86,104.89,104.54,104.58,73600.0,86.5245,86.5493,86.2605,86.2935,73600.0
2007-09-27 15:40:00,104.59,104.71,104.45,104.64,56400.0,86.3018,86.4008,86.1862,86.343,56400.0
2007-09-27 15:50:00,104.64,104.72,104.48,104.71,100800.0,86.343,86.409,86.211,86.4008,100800.0
2007-09-28 09:30:00,104.72,104.84,104.52,104.56,49700.0,86.409,86.508,86.244,86.277,49700.0
2007-09-28 09:40:00,104.57,104.95,104.57,104.69,55400.0,86.2853,86.5988,86.2853,86.3843,55400.0
2007-09-28 09:50:00,104.67,104.74,104.5,104.5,35800.0,86.3678,86.4255,86.2275,86.2275,35800.0
2007-09-28 10:00:00,104.51,104.9,104.45,104.74,62400.0,86.2357,86.5576,86.1862,86.4255,62400.0
2007-09-28 10:10:00,104.75,104.81,104.52,104.71,27000.0,86.4338,86.4833,86.244,86.4008,27000.0
2007-09-28 10:20:00,104.71,104.79,104.61,104.62,22700.0,86.4008,86.4668,86.3183,86.3265,22700.0
2007-09-28 10:30:00,104.67,104.69,104.46,104.56,42700.0,86.3678,86.3843,86.1945,86.277,42700.0
2007-09-28 10:40:00,104.57,104.6,104.4,104.42,30600.0,86.2853,86.31,86.145,86.1615,30600.0
2007-09-28 10:50:00,104.4,104.55,104.38,104.5,34000.0,86.145,86.2688,86.1285,86.2275,34000.0
2007-09-28 11:00:00,104.48,104.57,104.35,104.41,27800.0,86.211,86.2853,86.1037,86.1532,27800.0
2007-09-28 11:10:00,104.42,104.42,104.3,104.31,34300.0,86.1615,86.1615,86.0625,86.0707,34300.0
2007-09-28 11:20:00,104.31,104.55,104.31,104.36,27400.0,86.0707,86.2688,86.0707,86.112,27400.0
2007-09-28 11:30:00,104.36,104.52,104.32,104.37,26700.0,86.112,86.244,86.079,86.1202,26700.0
2007-09-28 11:40:00,104.37,104.45,104.3,104.3,18200.0,86.1202,86.1862,86.0625,86.0625,18200.0
2007-09-28 11:50:00,104.3,104.4,104.17,104.29,163600.0,86.0625,86.145,85.9552,86.0542,163600.0
2007-09-28 12:00:00,104.29,104.35,104.25,104.26,11000.0,86.0542,86.1037,86.0212,86.0295,11000.0
2007-09-28 12:10:00,104.25,104.25,104.05,104.05,157100.0,86.0212,86.0212,85.8562,85.8562,157100.0
2007-09-28 12:20:00,104.05,104.27,104.05,104.27,12100.0,85.8562,86.0377,85.8562,86.0377,12100.0
2007-09-28 12:30:00,104.29,104.5,104.29,104.36,26900.0,86.0542,86.2275,86.0542,86.112,26900.0
2007-09-28 12:40:00,104.37,104.37,104.18,104.25,17200.0,86.1202,86.1202,85.9635,86.0212,17200.0
2007-09-28 12:50:00,104.26,104.39,104.22,104.36,16600.0,86.0295,86.1367,85.9965,86.112,16600.0
2007-09-28 13:00:00,104.37,104.46,104.27,104.32,17300.0,86.1202,86.1945,86.0377,86.079,17300.0
2007-09-28 13:10:00,104.31,104.43,104.16,104.41,20900.0,86.0707,86.1697,85.9469,86.1532,20900.0
2007-09-28 13:20:00,104.45,104.45,104.34,104.38,9900.0,86.1862,86.1862,86.0955,86.1285,9900.0
2007-09-28 13:30:00,104.42,104.46,104.13,104.34,35900.0,86.1615,86.1945,85.9222,86.0955,35900.0
2007-09-28 13:40:00,104.35,104.44,104.32,104.44,28700.0,86.1037,86.178,86.079,86.178,28700.0
2007-09-28 13:50:00,104.41,104.54,104.4,104.51,50000.0,86.1532,86.2605,86.145,86.2357,50000.0
2007-09-28 14:00:00,104.55,104.63,104.45,104.54,77000.0,86.2688,86.3348,86.1862,86.2605,77000.0
2007-09-28 14:10:00,104.54,104.64,104.44,104.49,41300.0,86.2605,86.343,86.178,86.2192,41300.0
2007-09-28 14:20:00,104.5,104.64,104.44,104.52,27800.0,86.2275,86.343,86.178,86.244,27800.0
2007-09-28 14:30:00,104.51,104.65,104.45,104.64,30300.0,86.2357,86.3513,86.1862,86.343,30300.0
2007-09-28 14:40:00,104.62,104.73,104.6,104.63,35700.0,86.3265,86.4173,86.31,86.3348,35700.0
2007-09-28 14:50:00,104.62,104.65,104.43,104.59,45100.0,86.3265,86.3513,86.1697,86.3018,45100.0
2007-09-28 15:00:00,104.6,104.63,104.4,104.57,70200.0,86.31,86.3348,86.145,86.2853,70200.0
2007-09-28 15:10:00,104.57,104.61,104.45,104.54,77400.0,86.2853,86.3183,86.1862,86.2605,77400.0
2007-09-28 15:20:00,104.53,104.74,104.53,104.7,30100.0,86.2523,86.4255,86.2523,86.3925,30100.0
2007-09-28 15:30:00,104.67,104.74,104.64,104.69,35900.0,86.3678,86.4255,86.343,86.3843,35900.0
2007-09-28 15:40:00,104.69,104.74,104.62,104.67,49300.0,86.3843,86.4255,86.3265,86.3678,49300.0
2007-09-28 15:50:00,104.7,104.77,104.61,104.77,109000.0,86.3925,86.4503,86.3183,86.4503,109000.0
2007-10-01 09:30:00,104.99,105.2,104.5,105.06,73300.0,86.6318,86.8051,86.2275,86.6896,73300.0
2007-10-01 09:40:00,105.09,105.3,104.87,105.25,46700.0,86.7143,86.8876,86.5328,86.8464,46700.0
2007-10-01 09:50:00,105.25,105.43,105.09,105.25,69300.0,86.8464,86.9949,86.7143,86.8464,69300.0
2007-10-01 10:00:00,105.25,105.7,105.17,105.59,40900.0,86.8464,87.2177,86.7803,87.1269,40900.0
2007-10-01 10:10:00,105.63,105.7,105.48,105.7,73700.0,87.1599,87.2177,87.0361,87.2177,73700.0
2007-10-01 10:20:00,105.69,105.97,105.66,105.86,61800.0,87.2094,87.4405,87.1847,87.3497,61800.0
2007-10-01 10:30:00,105.87,106.07,105.77,105.87,55000.0,87.3579,87.523,87.2754,87.3579,55000.0
2007-10-01 10:40:00,105.88,105.95,105.79,105.85,28600.0,87.3662,87.424,87.2919,87.3414,28600.0
2007-10-01 10:50:00,105.86,105.91,105.66,105.66,23400.0,87.3497,87.391,87.1847,87.1847,23400.0
2007-10-01 11:00:00,105.66,105.82,105.59,105.68,25400.0,87.1847,87.3167,87.1269,87.2012,25400.0
2007-10-01 11:10:00,105.68,105.9,105.66,105.9,24000.0,87.2012,87.3827,87.1847,87.3827,24000.0
2007-10-01 11:20:00,105.89,105.9,105.64,105.68,29700.0,87.3744,87.3827,87.1682,87.2012,29700.0
2007-10-01 11:30:00,105.69,105.85,105.57,105.59,49000.0,87.2094,87.3414,87.1104,87.1269,49000.0
2007-10-01 11:40:00,105.6,105.82,105.56,105.71,28100.0,87.1352,87.3167,87.1022,87.2259,28100.0
2007-10-01 11:50:00,105.71,105.85,105.71,105.84,25900.0,87.2259,87.3414,87.2259,87.3332,25900.0
2007-10-01 12:00:00,105.83,105.89,105.58,105.63,30900.0,87.3249,87.3744,87.1187,87.1599,30900.0
2007-10-01 12:10:00,105.64,105.84,105.59,105.75,18400.0,87.1682,87.3332,87.1269,87.2589,18400.0
2007-10-01 12:20:00,105.79,105.87,105.66,105.66,48700.0,87.2919,87.3579,87.1847,87.1847,48700.0
2007-10-01 12:30:00,105.69,105.8,105.5,105.76,47300.0,87.2094,87.3002,87.0526,87.2672,47300.0
2007-10-01 12:40:00,105.76,105.86,105.76,105.78,17400.0,87.2672,87.3497,87.2672,87.2837,17400.0
2007-10-01 12:50:00,105.79,105.95,105.77,105.83,23500.0,87.2919,87.424,87.2754,87.3249,23500.0
2007-10-01 13:00:00,105.86,105.91,105.83,105.91,12100.0,87.3497,87.391,87.3249,87.391,12100.0
2007-10-01 13:10:00,105.91,106.19,105.9,106.12,45600.0,87.391,87.622,87.3827,87.5642,45600.0
2007-10-01 13:20:00,106.06,106.18,105.93,106.1,33000.0,87.5147,87.6137,87.4075,87.5477,33000.0
2007-10-01 13:30:00,106.15,106.15,105.8,105.85,36200.0,87.589,87.589,87.3002,87.3414,36200.0
2007-10-01 13:40:00,105.87,106.1,105.82,105.99,31200.0,87.3579,87.5477,87.3167,87.457,31200.0
2007-10-01 13:50:00,105.98,106.04,105.96,106.04,24100.0,87.4487,87.4982,87.4322,87.4982,24100.0
2007-10-01 14:00:00,106.02,106.2,106.02,106.15,26400.0,87.4817,87.6302,87.4817,87.589,26400.0
2007-10-01 14:10:00,106.19,106.27,106.14,106.22,26500.0,87.622,87.688,87.5807,87.6467,26500.0
2007-10-01 14:20:00,106.23,106.23,106.11,106.2,20700.0,87.655,87.655,87.556,87.6302,20700.0
2007-10-01 14:30:00,106.2,106.3,106.14,106.26,35400.0,87.6302,87.7128,87.5807,87.6798,35400.0
2007-10-01 14:40:00,106.26,106.4,106.25,106.34,33000.0,87.6798,87.7953,87.6715,87.7458,33000.0
2007-10-01 14:50:00,106.34,106.38,106.29,106.33,29000.0,87.7458,87.7788,87.7045,87.7375,29000.0
2007-10-01 15:00:00,106.34,106.48,106.3,106.43,44800.0,87.7458,87.8613,87.7128,87.82,44800.0
2007-10-01 15:10:00,106.43,106.47,106.29,106.32,33600.0,87.82,87.853,87.7045,87.7293,33600.0
2007-10-01 15:20:00,106.32,106.42,106.27,106.3,35900.0,87.7293,87.8118,87.688,87.7128,35900.0
2007-10-01 15:30:00,106.31,106.33,106.08,106.13,50300.0,87.721,87.7375,87.5312,87.5725,50300.0
2007-10-01 15:40:00,106.12,106.3,106.05,106.2,73900.0,87.5642,87.7128,87.5065,87.6302,73900.0
2007-10-01 15:50:00,106.2,106.25,106.0,106.17,118100.0,87.6302,87.6715,87.4652,87.6055,118100.0
2007-10-02 09:30:00,106.0,106.0,105.16,105.91,98600.0,87.4652,87.4652,86.7721,87.391,98600.0
2007-10-02 09:40:00,105.9,106.17,105.82,105.92,58800.0,87.3827,87.6055,87.3167,87.3992,58800.0
2007-10-02 09:50:00,105.88,106.1,105.8,106.0,73300.0,87.3662,87.5477,87.3002,87.4652,73300.0
2007-10-02 10:00:00,106.0,106.08,105.82,105.97,58800.0,87.4652,87.5312,87.3167,87.4405,58800.0
2007-10-02 10:10:00,105.95,106.06,105.81,105.9,53400.0,87.424,87.5147,87.3084,87.3827,53400.0
2007-10-02 10:20:00,105.84,106.2,105.72,106.01,92800.0,87.3332,87.6302,87.2342,87.4735,92800.0
2007-10-02 10:30:00,106.0,106.17,105.9,106.03,27800.0,87.4652,87.6055,87.3827,87.49,27800.0
2007-10-02 10:40:00,106.07,106.14,106.0,106.09,25100.0,87.523,87.5807,87.4652,87.5395,25100.0
2007-10-02 10:50:00,106.07,106.08,105.96,106.05,22500.0,87.523,87.5312,87.4322,87.5065,22500.0
2007-10-02 11:00:00,106.03,106.05,105.8,105.97,41500.0,87.49,87.5065,87.3002,87.4405,41500.0
2007-10-02 11:10:00,105.97,106.05,105.81,105.81,25300.0,87.4405,87.5065,87.3084,87.3084,25300.0
2007-10-02 11:20:00,105.85,105.95,105.8,105.94,20400.0,87.3414,87.424,87.3002,87.4157,20400.0
2007-10-02 11:30:00,105.9,105.9,105.52,105.62,46000.0,87.3827,87.3827,87.0691,87.1517,46000.0
2007-10-02 11:40:00,105.63,105.9,105.63,105.74,36200.0,87.1599,87.3827,87.1599,87.2507,36200.0
2007-10-02 11:50:00,105.74,105.93,105.72,105.9,14200.0,87.2507,87.4075,87.2342,87.3827,14200.0
2007-10-02 12:00:00,105.92,106.02,105.79,105.95,21900.0,87.3992,87.4817,87.2919,87.424,21900.0
2007-10-02 12:10:00,105.93,105.99,105.75,105.83,18400.0,87.4075,87.457,87.2589,87.3249,18400.0
2007-10-02 12:20:00,105.86,105.92,105.73,105.84,14500.0,87.3497,87.3992,87.2424,87.3332,14500.0
2007-10-02 12:30:00,105.84,105.94,105.7,105.87,28200.0,87.3332,87.4157,87.2177,87.3579,28200.0
2007-10-02 12:40:00,105.9,106.02,105.76,105.83,43200.0,87.3827,87.4817,87.2672,87.3249,43200.0
2007-10-02 12:50:00,105.78,106.02,105.78,106.01,11300.0,87.2837,87.4817,87.2837,87.4735,11300.0
2007-10-02 13:00:00,106.0,106.05,105.91,106.03,24500.0,87.4652,87.5065,87.391,87.49,24500.0
2007-10-02 13:10:00,106.05,106.1,105.87,105.88,22300.0,87.5065,87.5477,87.3579,87.3662,22300.0
2007-10-02 13:20:00,105.86,105.91,105.7,105.75,20500.0,87.3497,87.391,87.2177,87.2589,20500.0
2007-10-02 13:30:00,105.75,105.8,105.69,105.8,31500.0,87.2589,87.3002,87.2094,87.3002,31500.0
2007-10-02 13:40:00,105.81,105.97,105.76,105.83,13500.0,87.3084,87.4405,87.2672,87.3249,13500.0
2007-10-02 13:50:00,105.85,106.02,105.85,106.01,19800.0,87.3414,87.4817,87.3414,87.4735,19800.0
2007-10-02 14:00:00,106.01,106.07,105.96,106.03,22100.0,87.4735,87.523,87.4322,87.49,22100.0
2007-10-02 14:10:00,106.04,106.26,106.04,106.26,28700.0,87.4982,87.6798,87.4982,87.6798,28700.0
2007-10-02 14:20:00,106.26,106.31,106.13,106.31,28900.0,87.6798,87.721,87.5725,87.721,28900.0
2007-10-02 14:30:00,106.3,106.43,106.26,106.33,34900.0,87.7128,87.82,87.6798,87.7375,34900.0
2007-10-02 14:40:00,106.34,106.49,106.33,106.47,37900.0,87.7458,87.8695,87.7375,87.853,37900.0
2007-10-02 14:50:00,106.45,106.5,106.4,106.49,43000.0,87.8365,87.8778,87.7953,87.8695,43000.0
2007-10-02 15:00:00,106.45,106.57,106.39,106.55,49400.0,87.8365,87.9355,87.787,87.919,49400.0
2007-10-02 15:10:00,106.55,106.64,106.49,106.6,53200.0,87.919,87.9933,87.8695,87.9603,53200.0
2007-10-02 15:20:00,106.6,106.75,106.6,106.73,56300.0,87.9603,88.0841,87.9603,88.0676,56300.0
2007-10-02 15:30:00,106.71,106.97,106.65,106.75,100500.0,88.0511,88.2656,88.0016,88.0841,100500.0
2007-10-02 15:40:00,106.74,106.84,106.64,106.81,60300.0,88.0758,88.1583,87.9933,88.1336,60300.0
2007-10-02 15:50:00,106.81,106.81,106.56,106.63,100700.0,88.1336,88.1336,87.9273,87.9851,100700.0
2007-10-03 09:30:00,106.2,106.38,105.95,105.95,35900.0,87.6302,87.7788,87.424,87.424,35900.0
2007-10-03 09:40:00,105.86,105.96,105.25,105.26,55100.0,87.3497,87.4322,86.8464,86.8546,55100.0
2007-10-03 09:50:00,105.27,105.64,105.27,105.27,40500.0,86.8629,87.1682,86.8629,86.8629,40500.0
2007-10-03 10:00:00,105.29,105.5,105.18,105.5,46000.0,86.8794,87.0526,86.7886,87.0526,46000.0
2007-10-03 10:10:00,105.5,105.59,105.18,105.23,61000.0,87.0526,87.1269,86.7886,86.8299,61000.0
2007-10-03 10:20:00,105.22,105.56,105.22,105.43,51200.0,86.8216,87.1022,86.8216,86.9949,51200.0
2007-10-03 10:30:00,105.47,105.67,105.43,105.59,32200.0,87.0279,87.1929,86.9949,87.1269,32200.0
2007-10-03 10:40:00,105.6,105.72,105.57,105.71,26900.0,87.1352,87.2342,87.1104,87.2259,26900.0
2007-10-03 10:50:00,105.73,106.04,105.73,105.98,38800.0,87.2424,87.4982,87.2424,87.4487,38800.0
2007-10-03 11:00:00,106.0,106.0,105.75,105.75,26500.0,87.4652,87.4652,87.2589,87.2589,26500.0
2007-10-03 11:10:00,105.76,105.76,105.63,105.67,21300.0,87.2672,87.2672,87.1599,87.1929,21300.0
2007-10-03 11:20:00,105.68,105.71,105.53,105.58,27200.0,87.2012,87.2259,87.0774,87.1187,27200.0
2007-10-03 11:30:00,105.59,105.66,105.54,105.65,23800.0,87.1269,87.1847,87.0856,87.1764,23800.0
2007-10-03 11:40:00,105.64,105.76,105.55,105.61,27700.0,87.1682,87.2672,87.0939,87.1434,27700.0
2007-10-03 11:50:00,105.61,105.93,105.61,105.93,22800.0,87.1434,87.4075,87.1434,87.4075,22800.0
2007-10-03 12:00:00,105.95,105.98,105.87,105.89,39500.0,87.424,87.4487,87.3579,87.3744,39500.0
2007-10-03 12:10:00,105.88,105.89,105.57,105.7,65500.0,87.3662,87.3744,87.1104,87.2177,65500.0
2007-10-03 12:20:00,105.65,105.7,105.5,105.58,25100.0,87.1764,87.2177,87.0526,87.1187,25100.0
2007-10-03 12:30:00,105.54,105.55,105.24,105.27,50200.0,87.0856,87.0939,86.8381,86.8629,50200.0
2007-10-03 12:40:00,105.26,105.28,105.06,105.24,47400.0,86.8546,86.8711,86.6896,86.8381,47400.0
2007-10-03 12:50:00,105.26,105.6,105.25,105.6,26300.0,86.8546,87.1352,86.8464,87.1352,26300.0
2007-10-03 13:00:00,105.58,105.6,105.1,105.1,26900.0,87.1187,87.1352,86.7226,86.7226,26900.0
2007-10-03 13:10:00,105.1,105.16,105.02,105.05,37600.0,86.7226,86.7721,86.6566,86.6813,37600.0
2007-10-03 13:20:00,105.04,105.07,104.8,104.93,36800.0,86.6731,86.6978,86.475,86.5823,36800.0
2007-10-03 13:30:00,104.89,105.02,104.89,105.0,23800.0,86.5493,86.6566,86.5493,86.6401,23800.0
2007-10-03 13:40:00,105.0,105.0,104.59,104.64,54500.0,86.6401,86.6401,86.3018,86.343,54500.0
2007-10-03 13:50:00,104.7,104.8,104.58,104.8,36800.0,86.3925,86.475,86.2935,86.475,36800.0
2007-10-03 14:00:00,104.79,104.9,104.78,104.82,32000.0,86.4668,86.5576,86.4585,86.4915,32000.0
2007-10-03 14:10:00,104.81,104.97,104.8,104.94,43800.0,86.4833,86.6153,86.475,86.5906,43800.0
2007-10-03 14:20:00,104.94,105.04,104.93,105.0,25100.0,86.5906,86.6731,86.5823,86.6401,25100.0
2007-10-03 14:30:00,105.0,105.05,104.9,104.97,36100.0,86.6401,86.6813,86.5576,86.6153,36100.0
2007-10-03 14:40:00,104.97,105.04,104.88,105.0,36700.0,86.6153,86.6731,86.5411,86.6401,36700.0
2007-10-03 14:50:00,104.95,105.06,104.95,105.02,34000.0,86.5988,86.6896,86.5988,86.6566,34000.0
2007-10-03 15:00:00,105.01,105.14,104.97,105.08,37500.0,86.6483,86.7556,86.6153,86.7061,37500.0
2007-10-03 15:10:00,105.08,105.12,105.0,105.0,30400.0,86.7061,86.7391,86.6401,86.6401,30400.0
2007-10-03 15:20:00,105.01,105.06,104.99,105.01,46500.0,86.6483,86.6896,86.6318,86.6483,46500.0
2007-10-03 15:30:00,105.01,105.13,104.94,104.94,59300.0,86.6483,86.7473,86.5906,86.5906,59300.0
2007-10-03 15:40:00,104.97,105.06,104.93,105.05,67400.0,86.6153,86.6896,86.5823,86.6813,67400.0
2007-10-03 15:50:00,105.03,105.3,105.0,105.24,81900.0,86.6648,86.8876,86.6401,86.8381,81900.0
2007-10-04 09:30:00,105.5,105.62,104.79,104.91,33300.0,87.0526,87.1517,86.4668,86.5658,33300.0
2007-10-04 09:40:00,104.91,105.06,104.77,104.82,32400.0,86.5658,86.6896,86.4503,86.4915,32400.0
2007-10-04 09:50:00,104.82,105.05,104.82,105.05,24200.0,86.4915,86.6813,86.4915,86.6813,24200.0
2007-10-04 10:00:00,105.07,105.1,104.8,104.82,45800.0,86.6978,86.7226,86.475,86.4915,45800.0
2007-10-04 10:10:00,104.82,105.0,104.8,105.0,29100.0,86.4915,86.6401,86.475,86.6401,29100.0
2007-10-04 10:20:00,104.98,105.03,104.97,104.99,39800.0,86.6236,86.6648,86.6153,86.6318,39800.0
2007-10-04 10:30:00,104.97,105.02,104.94,104.97,41800.0,86.6153,86.6566,86.5906,86.6153,41800.0
2007-10-04 10:40:00,104.96,105.05,104.96,105.04,24500.0,86.6071,86.6813,86.6071,86.6731,24500.0
2007-10-04 10:50:00,105.04,105.22,104.96,105.04,30800.0,86.6731,86.8216,86.6071,86.6731,30800.0
2007-10-04 11:00:00,105.04,105.08,104.98,105.04,22200.0,86.6731,86.7061,86.6236,86.6731,22200.0
2007-10-04 11:10:00,105.02,105.04,104.96,104.98,52100.0,86.6566,86.6731,86.6071,86.6236,52100.0
2007-10-04 11:20:00,104.99,105.0,104.81,104.82,22500.0,86.6318,86.6401,86.4833,86.4915,22500.0
2007-10-04 11:30:00,104.82,104.89,104.78,104.86,28800.0,86.4915,86.5493,86.4585,86.5245,28800.0
2007-10-04 11:40:00,104.85,104.85,104.77,104.8,11600.0,86.5163,86.5163,86.4503,86.475,11600.0
2007-10-04 11:50:00,104.8,104.8,104.7,104.71,25400.0,86.475,86.475,86.3925,86.4008,25400.0
2007-10-04 12:00:00,104.73,104.74,104.7,104.71,32200.0,86.4173,86.4255,86.3925,86.4008,32200.0
2007-10-04 12:10:00,104.72,104.83,104.71,104.83,16200.0,86.409,86.4998,86.4008,86.4998,16200.0
2007-10-04 12:20:00,104.85,104.86,104.78,104.8,12400.0,86.5163,86.5245,86.4585,86.475,12400.0
2007-10-04 12:30:00,104.78,104.93,104.77,104.8,21600.0,86.4585,86.5823,86.4503,86.475,21600.0
2007-10-04 12:40:00,104.79,104.82,104.77,104.78,13800.0,86.4668,86.4915,86.4503,86.4585,13800.0
2007-10-04 12:50:00,104.8,104.83,104.77,104.8,11200.0,86.475,86.4998,86.4503,86.475,11200.0
2007-10-04 13:00:00,104.79,104.8,104.66,104.7,32200.0,86.4668,86.475,86.3595,86.3925,32200.0
2007-10-04 13:10:00,104.68,104.7,104.62,104.64,15100.0,86.376,86.3925,86.3265,86.343,15100.0
2007-10-04 13:20:00,104.65,104.79,104.58,104.79,36100.0,86.3513,86.4668,86.2935,86.4668,36100.0
2007-10-04 13:30:00,104.76,104.89,104.71,104.84,33400.0,86.442,86.5493,86.4008,86.508,33400.0
2007-10-04 13:40:00,104.8,104.8,104.73,104.77,10200.0,86.475,86.475,86.4173,86.4503,10200.0
2007-10-04 13:50:00,104.75,104.77,104.7,104.76,21800.0,86.4338,86.4503,86.3925,86.442,21800.0
2007-10-04 14:00:00,104.77,104.77,104.66,104.69,40900.0,86.4503,86.4503,86.3595,86.3843,40900.0
2007-10-04 14:10:00,104.7,104.7,104.58,104.58,22100.0,86.3925,86.3925,86.2935,86.2935,22100.0
2007-10-04 14:20:00,104.58,104.58,104.4,104.45,30500.0,86.2935,86.2935,86.145,86.1862,30500.0
2007-10-04 14:30:00,104.44,104.44,104.38,104.4,33700.0,86.178,86.178,86.1285,86.145,33700.0
2007-10-04 14:40:00,104.4,104.41,104.32,104.35,33900.0,86.145,86.1532,86.079,86.1037,33900.0
2007-10-04 14:50:00,104.35,104.47,104.34,104.45,47000.0,86.1037,86.2027,86.0955,86.1862,47000.0
2007-10-04 15:00:00,104.42,104.44,104.39,104.43,22500.0,86.1615,86.178,86.1367,86.1697,22500.0
2007-10-04 15:10:00,104.42,104.51,104.42,104.46,36300.0,86.1615,86.2357,86.1615,86.1945,36300.0
2007-10-04 15:20:00,104.47,104.54,104.46,104.51,33600.0,86.2027,86.2605,86.1945,86.2357,33600.0
2007-10-04 15:30:00,104.51,104.64,104.46,104.61,63700.0,86.2357,86.343,86.1945,86.3183,63700.0
2007-10-04 15:40:00,104.64,104.76,104.61,104.68,37000.0,86.343,86.442,86.3183,86.376,37000.0
2007-10-04 15:50:00,104.68,104.77,104.64,104.73,68700.0,86.376,86.4503,86.343,86.4173,68700.0
2007-10-05 09:30:00,105.41,105.85,105.25,105.85,71400.0,86.9784,87.3414,86.8464,87.3414,71400.0
2007-10-05 09:40:00,105.85,105.85,104.95,104.95,42300.0,87.3414,87.3414,86.5988,86.5988,42300.0
2007-10-05 09:50:00,105.01,105.07,104.6,104.77,73400.0,86.6483,86.6978,86.31,86.4503,73400.0
2007-10-05 10:00:00,104.76,104.99,104.69,104.95,68700.0,86.442,86.6318,86.3843,86.5988,68700.0
2007-10-05 10:10:00,104.96,105.0,104.88,104.95,54800.0,86.6071,86.6401,86.5411,86.5988,54800.0
2007-10-05 10:20:00,104.96,105.16,104.94,104.99,46800.0,86.6071,86.7721,86.5906,86.6318,46800.0
2007-10-05 10:30:00,104.99,105.03,104.96,104.97,32000.0,86.6318,86.6648,86.6071,86.6153,32000.0
2007-10-05 10:40:00,104.97,105.0,104.53,104.63,148500.0,86.6153,86.6401,86.2523,86.3348,148500.0
2007-10-05 10:50:00,104.66,104.67,104.36,104.58,35900.0,86.3595,86.3678,86.112,86.2935,35900.0
2007-10-05 11:00:00,104.54,104.95,104.53,104.82,27300.0,86.2605,86.5988,86.2523,86.4915,27300.0
2007-10-05 11:10:00,104.83,104.97,104.71,104.85,46400.0,86.4998,86.6153,86.4008,86.5163,46400.0
2007-10-05 11:20:00,104.85,104.96,104.81,104.84,34200.0,86.5163,86.6071,86.4833,86.508,34200.0
2007-10-05 11:30:00,104.85,105.32,104.85,105.25,69400.0,86.5163,86.9041,86.5163,86.8464,69400.0
2007-10-05 11:40:00,105.25,105.31,105.07,105.2,58800.0,86.8464,86.8959,86.6978,86.8051,58800.0
2007-10-05 11:50:00,105.19,105.27,104.97,105.14,49300.0,86.7968,86.8629,86.6153,86.7556,49300.0
2007-10-05 12:00:00,105.15,105.35,105.11,105.35,34900.0,86.7638,86.9289,86.7308,86.9289,34900.0
2007-10-05 12:10:00,105.35,105.4,105.22,105.37,30200.0,86.9289,86.9701,86.8216,86.9454,30200.0
2007-10-05 12:20:00,105.36,105.49,105.33,105.47,37300.0,86.9371,87.0444,86.9124,87.0279,37300.0
2007-10-05 12:30:00,105.46,105.49,105.38,105.48,41700.0,87.0196,87.0444,86.9536,87.0361,41700.0
2007-10-05 12:40:00,105.47,105.65,105.45,105.47,35500.0,87.0279,87.1764,87.0114,87.0279,35500.0
2007-10-05 12:50:00,105.49,105.49,105.15,105.28,51000.0,87.0444,87.0444,86.7638,86.8711,51000.0
2007-10-05 13:00:00,105.31,105.5,105.29,105.47,39500.0,86.8959,87.0526,86.8794,87.0279,39500.0
2007-10-05 13:10:00,105.49,105.83,105.47,105.73,50900.0,87.0444,87.3249,87.0279,87.2424,50900.0
2007-10-05 13:20:00,105.68,105.73,105.42,105.56,23500.0,87.2012,87.2424,86.9866,87.1022,23500.0
2007-10-05 13:30:00,105.57,105.67,105.56,105.61,20300.0,87.1104,87.1929,87.1022,87.1434,20300.0
2007-10-05 13:40:00,105.61,105.95,105.6,105.92,63600.0,87.1434,87.424,87.1352,87.3992,63600.0
2007-10-05 13:50:00,105.92,106.05,105.9,106.0,40500.0,87.3992,87.5065,87.3827,87.4652,40500.0
2007-10-05 14:00:00,106.02,106.15,105.96,105.99,64600.0,87.4817,87.589,87.4322,87.457,64600.0
2007-10-05 14:10:00,106.0,106.08,105.93,106.06,29000.0,87.4652,87.5312,87.4075,87.5147,29000.0
2007-10-05 14:20:00,106.05,106.16,105.99,106.03,46500.0,87.5065,87.5972,87.457,87.49,46500.0
2007-10-05 14:30:00,106.03,106.08,105.96,106.08,15700.0,87.49,87.5312,87.4322,87.5312,15700.0
2007-10-05 14:40:00,106.04,106.07,105.95,105.95,22200.0,87.4982,87.523,87.424,87.424,22200.0
2007-10-05 14:50:00,105.95,106.25,105.95,106.25,47300.0,87.424,87.6715,87.424,87.6715,47300.0
2007-10-05 15:00:00,106.26,106.5,106.2,106.44,52600.0,87.6798,87.8778,87.6302,87.8283,52600.0
2007-10-05 15:10:00,106.42,106.43,106.18,106.25,74800.0,87.8118,87.82,87.6137,87.6715,74800.0
2007-10-05 15:20:00,106.25,106.27,105.95,105.97,99000.0,87.6715,87.688,87.424,87.4405,99000.0
2007-10-05 15:30:00,105.97,106.05,105.85,106.05,76400.0,87.4405,87.5065,87.3414,87.5065,76400.0
2007-10-05 15:40:00,106.06,106.18,105.89,106.03,86800.0,87.5147,87.6137,87.3744,87.49,86800.0
2007-10-05 15:50:00,106.03,106.08,105.84,106.0,252100.0,87.49,87.5312,87.3332,87.4652,252100.0
2007-10-08 09:30:00,106.3,106.47,105.69,105.82,62900.0,87.7128,87.853,87.2094,87.3167,62900.0
2007-10-08 09:40:00,105.86,105.9,105.18,105.4,39200.0,87.3497,87.3827,86.7886,86.9701,39200.0
2007-10-08 09:50:00,105.38,105.44,105.22,105.35,30900.0,86.9536,87.0031,86.8216,86.9289,30900.0
2007-10-08 10:00:00,105.32,105.71,105.3,105.68,38300.0,86.9041,87.2259,86.8876,87.2012,38300.0
2007-10-08 10:10:00,105.68,105.71,105.29,105.34,21800.0,87.2012,87.2259,86.8794,86.9206,21800.0
2007-10-08 10:20:00,105.38,105.59,105.34,105.45,17400.0,86.9536,87.1269,86.9206,87.0114,17400.0
2007-10-08 10:30:00,105.49,105.68,105.35,105.41,26500.0,87.0444,87.2012,86.9289,86.9784,26500.0
2007-10-08 10:40:00,105.43,105.44,105.29,105.34,14500.0,86.9949,87.0031,86.8794,86.9206,14500.0
2007-10-08 10:50:00,105.31,105.37,105.21,105.31,12800.0,86.8959,86.9454,86.8133,86.8959,12800.0
2007-10-08 11:00:00,105.33,105.34,105.0,105.12,33800.0,86.9124,86.9206,86.6401,86.7391,33800.0
2007-10-08 11:10:00,105.09,105.29,105.06,105.21,15800.0,86.7143,86.8794,86.6896,86.8133,15800.0
2007-10-08 11:20:00,105.2,105.51,105.2,105.39,27200.0,86.8051,87.0609,86.8051,86.9619,27200.0
2007-10-08 11:30:00,105.39,105.43,105.36,105.41,17100.0,86.9619,86.9949,86.9371,86.9784,17100.0
2007-10-08 11:40:00,105.4,105.6,105.38,105.6,25000.0,86.9701,87.1352,86.9536,87.1352,25000.0
2007-10-08 11:50:00,105.54,105.57,105.33,105.46,19700.0,87.0856,87.1104,86.9124,87.0196,19700.0
2007-10-08 12:00:00,105.49,105.55,105.35,105.46,16200.0,87.0444,87.0939,86.9289,87.0196,16200.0
2007-10-08 12:10:00,105.46,105.49,105.39,105.44,11800.0,87.0196,87.0444,86.9619,87.0031,11800.0
2007-10-08 12:20:00,105.44,105.6,105.41,105.54,8900.0,87.0031,87.1352,86.9784,87.0856,8900.0
2007-10-08 12:30:00,105.54,105.54,105.44,105.47,10700.0,87.0856,87.0856,87.0031,87.0279,10700.0
2007-10-08 12:40:00,105.48,105.64,105.47,105.6,12900.0,87.0361,87.1682,87.0279,87.1352,12900.0
2007-10-08 12:50:00,105.6,105.75,105.6,105.75,15600.0,87.1352,87.2589,87.1352,87.2589,15600.0
2007-10-08 13:00:00,105.75,105.76,105.53,105.54,7900.0,87.2589,87.2672,87.0774,87.0856,7900.0
2007-10-08 13:10:00,105.57,105.69,105.52,105.68,7300.0,87.1104,87.2094,87.0691,87.2012,7300.0
2007-10-08 13:20:00,105.7,105.71,105.55,105.65,18800.0,87.2177,87.2259,87.0939,87.1764,18800.0
2007-10-08 13:30:00,105.69,106.0,105.64,105.91,32000.0,87.2094,87.4652,87.1682,87.391,32000.0
2007-10-08 13:40:00,105.91,105.95,105.75,105.75,18500.0,87.391,87.424,87.2589,87.2589,18500.0
2007-10-08 13:50:00,105.77,105.85,105.74,105.82,15200.0,87.2754,87.3414,87.2507,87.3167,15200.0
2007-10-08 14:00:00,105.8,105.84,105.74,105.78,18800.0,87.3002,87.3332,87.2507,87.2837,18800.0
2007-10-08 14:10:00,105.78,106.05,105.75,106.04,18500.0,87.2837,87.5065,87.2589,87.4982,18500.0
2007-10-08 14:20:00,106.05,106.16,106.0,106.16,38900.0,87.5065,87.5972,87.4652,87.5972,38900.0
2007-10-08 14:30:00,106.13,106.2,106.06,106.07,45700.0,87.5725,87.6302,87.5147,87.523,45700.0
2007-10-08 14:40:00,106.07,106.16,106.05,106.16,16500.0,87.523,87.5972,87.5065,87.5972,16500.0
2007-10-08 14:50:00,106.18,106.2,105.87,105.94,26700.0,87.6137,87.6302,87.3579,87.4157,26700.0
2007-10-08 15:00:00,105.94,106.07,105.94,106.05,23500.0,87.4157,87.523,87.4157,87.5065,23500.0
2007-10-08 15:10:00,106.06,106.17,106.0,106.15,28800.0,87.5147,87.6055,87.4652,87.589,28800.0
2007-10-08 15:20:00,106.16,106.25,106.1,106.14,24100.0,87.5972,87.6715,87.5477,87.5807,24100.0
2007-10-08 15:30:00,106.14,106.23,106.1,106.23,27800.0,87.5807,87.655,87.5477,87.655,27800.0
2007-10-08 15:40:00,106.22,106.47,106.18,106.42,39700.0,87.6467,87.853,87.6137,87.8118,39700.0
2007-10-08 15:50:00,106.42,106.43,106.08,106.15,61900.0,87.8118,87.82,87.5312,87.589,61900.0
2007-10-09 09:30:00,106.27,106.85,106.27,106.84,58400.0,87.688,88.1666,87.688,88.1583,58400.0
2007-10-09 09:40:00,106.85,107.47,106.85,107.45,129100.0,88.1666,88.6782,88.1666,88.6617,129100.0
2007-10-09 09:50:00,107.47,107.7,107.24,107.33,66700.0,88.6782,88.868,88.4884,88.5627,66700.0
2007-10-09 10:00:00,107.38,107.63,107.3,107.49,54900.0,88.6039,88.8102,88.5379,88.6947,54900.0
2007-10-09 10:10:00,107.5,107.55,107.23,107.43,87400.0,88.7029,88.7442,88.4801,88.6452,87400.0
2007-10-09 10:20:00,107.46,107.66,107.41,107.59,63500.0,88.6699,88.835,88.6287,88.7772,63500.0
2007-10-09 10:30:00,107.59,107.61,106.98,107.06,61600.0,88.7772,88.7937,88.2739,88.3399,61600.0
2007-10-09 10:40:00,107.06,107.13,106.95,106.98,33400.0,88.3399,88.3976,88.2491,88.2739,33400.0
2007-10-09 10:50:00,107.0,107.1,106.94,107.05,45500.0,88.2904,88.3729,88.2408,88.3316,45500.0
2007-10-09 11:00:00,107.05,107.41,107.05,107.38,65800.0,88.3316,88.6287,88.3316,88.6039,65800.0
2007-10-09 11:10:00,107.37,107.4,107.15,107.15,29300.0,88.5957,88.6204,88.4141,88.4141,29300.0
2007-10-09 11:20:00,107.17,107.17,106.94,106.94,23700.0,88.4306,88.4306,88.2408,88.2408,23700.0
2007-10-09 11:30:00,106.95,107.05,106.87,106.87,34900.0,88.2491,88.3316,88.1831,88.1831,34900.0
2007-10-09 11:40:00,106.87,106.96,106.81,106.93,33500.0,88.1831,88.2574,88.1336,88.2326,33500.0
2007-10-09 11:50:00,106.95,107.04,106.94,107.0,27800.0,88.2491,88.3234,88.2408,88.2904,27800.0
2007-10-09 12:00:00,107.02,107.1,107.0,107.09,34800.0,88.3069,88.3729,88.2904,88.3646,34800.0
2007-10-09 12:10:00,107.09,107.2,107.05,107.15,19400.0,88.3646,88.4554,88.3316,88.4141,19400.0
2007-10-09 12:20:00,107.15,107.16,107.0,107.01,24700.0,88.4141,88.4224,88.2904,88.2986,24700.0
2007-10-09 12:30:00,107.02,107.06,106.99,107.04,43100.0,88.3069,88.3399,88.2821,88.3234,43100.0
2007-10-09 12:40:00,107.05,107.1,106.97,107.06,46500.0,88.3316,88.3729,88.2656,88.3399,46500.0
2007-10-09 12:50:00,107.05,107.07,106.99,107.02,20700.0,88.3316,88.3481,88.2821,88.3069,20700.0
2007-10-09 13:00:00,107.04,107.08,107.0,107.0,49100.0,88.3234,88.3564,88.2904,88.2904,49100.0
2007-10-09 13:10:00,106.97,107.05,106.92,107.04,25300.0,88.2656,88.3316,88.2243,88.3234,25300.0
2007-10-09 13:20:00,106.98,107.01,106.76,106.76,51100.0,88.2739,88.2986,88.0923,88.0923,51100.0
2007-10-09 13:30:00,106.75,106.9,106.67,106.85,36400.0,88.0841,88.2078,88.0181,88.1666,36400.0
2007-10-09 13:40:00,106.86,106.96,106.75,106.85,43300.0,88.1748,88.2574,88.0841,88.1666,43300.0
2007-10-09 13:50:00,106.82,106.9,106.8,106.86,17700.0,88.1418,88.2078,88.1253,88.1748,17700.0
2007-10-09 14:00:00,106.88,107.19,106.8,106.96,54700.0,88.1913,88.4471,88.1253,88.2574,54700.0
2007-10-09 14:10:00,106.95,107.14,106.93,106.96,34600.0,88.2491,88.4059,88.2326,88.2574,34600.0
2007-10-09 14:20:00,106.97,107.31,106.95,107.29,30100.0,88.2656,88.5462,88.2491,88.5296,30100.0
2007-10-09 14:30:00,107.31,107.5,107.3,107.4,36100.0,88.5462,88.7029,88.5379,88.6204,36100.0
2007-10-09 14:40:00,107.4,107.46,107.0,107.43,57100.0,88.6204,88.6699,88.2904,88.6452,57100.0
2007-10-09 14:50:00,107.41,107.51,107.3,107.31,34900.0,88.6287,88.7112,88.5379,88.5462,34900.0
2007-10-09 15:00:00,107.32,107.32,107.14,107.23,45600.0,88.5544,88.5544,88.4059,88.4801,45600.0
2007-10-09 15:10:00,107.23,107.52,107.19,107.46,100900.0,88.4801,88.7194,88.4471,88.6699,100900.0
2007-10-09 15:20:00,107.48,107.56,107.44,107.48,43900.0,88.6864,88.7524,88.6534,88.6864,43900.0
2007-10-09 15:30:00,107.48,107.48,107.29,107.3,41900.0,88.6864,88.6864,88.5296,88.5379,41900.0
2007-10-09 15:40:00,107.3,107.34,107.0,107.11,92400.0,88.5379,88.5709,88.2904,88.3811,92400.0
2007-10-09 15:50:00,107.11,107.17,107.0,107.16,169000.0,88.3811,88.4306,88.2904,88.4224,169000.0
2007-10-10 09:30:00,107.11,107.55,106.71,107.16,73400.0,88.3811,88.7442,88.0511,88.4224,73400.0
2007-10-10 09:40:00,107.19,107.5,106.96,106.96,69300.0,88.4471,88.7029,88.2574,88.2574,69300.0
2007-10-10 09:50:00,106.99,107.03,106.94,107.0,40800.0,88.2821,88.3151,88.2408,88.2904,40800.0
2007-10-10 10:00:00,106.98,107.07,106.96,107.04,45800.0,88.2739,88.3481,88.2574,88.3234,45800.0
2007-10-10 10:10:00,107.05,107.28,107.0,107.28,49200.0,88.3316,88.5214,88.2904,88.5214,49200.0
2007-10-10 10:20:00,107.24,107.42,107.15,107.38,28500.0,88.4884,88.6369,88.4141,88.6039,28500.0
2007-10-10 10:30:00,107.37,107.39,107.2,107.2,20800.0,88.5957,88.6122,88.4554,88.4554,20800.0
2007-10-10 10:40:00,107.18,107.2,106.98,106.99,29300.0,88.4389,88.4554,88.2739,88.2821,29300.0
2007-10-10 10:50:00,106.99,106.99,106.93,106.99,21800.0,88.2821,88.2821,88.2326,88.2821,21800.0
2007-10-10 11:00:00,106.98,107.13,106.95,107.03,30400.0,88.2739,88.3976,88.2491,88.3151,30400.0
2007-10-10 11:10:00,107.0,107.02,106.86,106.86,22100.0,88.2904,88.3069,88.1748,88.1748,22100.0
2007-10-10 11:20:00,106.89,106.93,106.81,106.9,37200.0,88.1996,88.2326,88.1336,88.2078,37200.0
2007-10-10 11:30:00,106.91,107.13,106.89,107.08,34800.0,88.2161,88.3976,88.1996,88.3564,34800.0
2007-10-10 11:40:00,107.08,107.1,107.0,107.0,15500.0,88.3564,88.3729,88.2904,88.2904,15500.0
2007-10-10 11:50:00,107.0,107.01,107.0,107.0,30800.0,88.2904,88.2986,88.2904,88.2904,30800.0
2007-10-10 12:00:00,107.01,107.04,106.97,107.01,28500.0,88.2986,88.3234,88.2656,88.2986,28500.0
2007-10-10 12:10:00,107.01,107.03,106.93,106.95,18700.0,88.2986,88.3151,88.2326,88.2491,18700.0
2007-10-10 12:20:00,106.96,107.03,106.9,107.03,16900.0,88.2574,88.3151,88.2078,88.3151,16900.0
2007-10-10 12:30:00,107.03,107.08,107.0,107.0,16100.0,88.3151,88.3564,88.2904,88.2904,16100.0
2007-10-10 12:40:00,107.03,107.08,107.0,107.01,11900.0,88.3151,88.3564,88.2904,88.2986,11900.0
2007-10-10 12:50:00,107.0,107.04,106.96,107.0,21600.0,88.2904,88.3234,88.2574,88.2904,21600.0
2007-10-10 13:00:00,107.0,107.03,106.92,107.0,29100.0,88.2904,88.3151,88.2243,88.2904,29100.0
2007-10-10 13:10:00,106.98,107.09,106.96,107.0,34900.0,88.2739,88.3646,88.2574,88.2904,34900.0
2007-10-10 13:20:00,107.0,107.05,106.93,107.0,32300.0,88.2904,88.3316,88.2326,88.2904,32300.0
2007-10-10 13:30:00,107.01,107.15,107.0,107.05,28500.0,88.2986,88.4141,88.2904,88.3316,28500.0
2007-10-10 13:40:00,107.04,107.07,107.0,107.01,22600.0,88.3234,88.3481,88.2904,88.2986,22600.0
2007-10-10 13:50:00,107.04,107.1,107.0,107.07,19400.0,88.3234,88.3729,88.2904,88.3481,19400.0
2007-10-10 14:00:00,107.08,107.08,106.96,106.99,31000.0,88.3564,88.3564,88.2574,88.2821,31000.0
2007-10-10 14:10:00,106.99,107.19,106.94,107.19,44000.0,88.2821,88.4471,88.2408,88.4471,44000.0
2007-10-10 14:20:00,107.18,107.2,107.03,107.15,33100.0,88.4389,88.4554,88.3151,88.4141,33100.0
2007-10-10 14:30:00,107.17,107.3,107.14,107.28,20400.0,88.4306,88.5379,88.4059,88.5214,20400.0
2007-10-10 14:40:00,107.24,107.5,107.15,107.46,34400.0,88.4884,88.7029,88.4141,88.6699,34400.0
2007-10-10 14:50:00,107.45,107.53,107.37,107.41,41800.0,88.6617,88.7277,88.5957,88.6287,41800.0
2007-10-10 15:00:00,107.38,107.68,107.38,107.6,56200.0,88.6039,88.8515,88.6039,88.7854,56200.0
2007-10-10 15:10:00,107.59,107.65,107.52,107.65,37200.0,88.7772,88.8267,88.7194,88.8267,37200.0
2007-10-10 15:20:00,107.6,107.7,107.58,107.62,62700.0,88.7854,88.868,88.7689,88.8019,62700.0
2007-10-10 15:30:00,107.6,107.68,107.51,107.58,53100.0,88.7854,88.8515,88.7112,88.7689,53100.0
2007-10-10 15:40:00,107.59,107.68,107.52,107.67,71500.0,88.7772,88.8515,88.7194,88.8432,71500.0
2007-10-10 15:50:00,107.67,107.68,107.32,107.32,127500.0,88.8432,88.8515,88.5544,88.5544,127500.0
2007-10-11 09:30:00,107.34,107.95,107.3,107.95,72800.0,88.5709,89.0742,88.5379,89.0742,72800.0
2007-10-11 09:40:00,107.94,108.13,107.9,108.05,38800.0,89.066,89.2228,89.033,89.1568,38800.0
2007-10-11 09:50:00,108.09,108.14,107.54,107.81,39400.0,89.1898,89.231,88.7359,88.9587,39400.0
2007-10-11 10:00:00,107.82,107.82,107.4,107.54,75700.0,88.967,88.967,88.6204,88.7359,75700.0
2007-10-11 10:10:00,107.54,107.67,107.15,107.19,82700.0,88.7359,88.8432,88.4141,88.4471,82700.0
2007-10-11 10:20:00,107.19,107.25,107.12,107.19,48400.0,88.4471,88.4966,88.3894,88.4471,48400.0
2007-10-11 10:30:00,107.19,107.2,106.96,106.99,44300.0,88.4471,88.4554,88.2574,88.2821,44300.0
2007-10-11 10:40:00,107.0,107.19,106.98,107.08,56800.0,88.2904,88.4471,88.2739,88.3564,56800.0
2007-10-11 10:50:00,107.04,107.04,106.85,106.94,53100.0,88.3234,88.3234,88.1666,88.2408,53100.0
2007-10-11 11:00:00,106.96,107.09,106.92,106.95,25800.0,88.2574,88.3646,88.2243,88.2491,25800.0
2007-10-11 11:10:00,106.95,107.05,106.91,107.05,37100.0,88.2491,88.3316,88.2161,88.3316,37100.0
2007-10-11 11:20:00,107.04,107.04,106.96,107.03,16900.0,88.3234,88.3234,88.2574,88.3151,16900.0
2007-10-11 11:30:00,107.02,107.13,106.99,107.1,32000.0,88.3069,88.3976,88.2821,88.3729,32000.0
2007-10-11 11:40:00,107.11,107.24,107.07,107.07,29300.0,88.3811,88.4884,88.3481,88.3481,29300.0
2007-10-11 11:50:00,107.07,107.07,106.96,107.0,16300.0,88.3481,88.3481,88.2574,88.2904,16300.0
2007-10-11 12:00:00,107.0,107.13,106.9,106.93,28000.0,88.2904,88.3976,88.2078,88.2326,28000.0
2007-10-11 12:10:00,106.91,107.14,106.85,107.12,26800.0,88.2161,88.4059,88.1666,88.3894,26800.0
2007-10-11 12:20:00,107.12,107.14,107.07,107.08,31100.0,88.3894,88.4059,88.3481,88.3564,31100.0
2007-10-11 12:30:00,107.08,107.11,106.97,106.98,19900.0,88.3564,88.3811,88.2656,88.2739,19900.0
2007-10-11 12:40:00,106.97,107.16,106.97,107.15,23600.0,88.2656,88.4224,88.2656,88.4141,23600.0
2007-10-11 12:50:00,107.14,107.18,107.05,107.14,13700.0,88.4059,88.4389,88.3316,88.4059,13700.0
2007-10-11 13:00:00,107.14,107.22,107.09,107.15,18200.0,88.4059,88.4719,88.3646,88.4141,18200.0
2007-10-11 13:10:00,107.17,107.17,107.06,107.08,36400.0,88.4306,88.4306,88.3399,88.3564,36400.0
2007-10-11 13:20:00,107.09,107.17,107.03,107.08,43600.0,88.3646,88.4306,88.3151,88.3564,43600.0
2007-10-11 13:30:00,107.08,107.15,106.84,106.89,40800.0,88.3564,88.4141,88.1583,88.1996,40800.0
2007-10-11 13:40:00,106.89,106.98,106.82,106.85,14500.0,88.1996,88.2739,88.1418,88.1666,14500.0
2007-10-11 13:50:00,106.85,106.87,106.51,106.64,34200.0,88.1666,88.1831,87.886,87.9933,34200.0
2007-10-11 14:00:00,106.64,106.65,106.31,106.35,33300.0,87.9933,88.0016,87.721,87.754,33300.0
2007-10-11 14:10:00,106.32,106.36,105.95,106.05,62900.0,87.7293,87.7623,87.424,87.5065,62900.0
2007-10-11 14:20:00,106.03,106.39,105.89,106.14,45700.0,87.49,87.787,87.3744,87.5807,45700.0
2007-10-11 14:30:00,106.17,106.4,105.65,106.33,94300.0,87.6055,87.7953,87.1764,87.7375,94300.0
2007-10-11 14:40:00,106.34,106.99,106.34,106.86,86800.0,87.7458,88.2821,87.7458,88.1748,86800.0
2007-10-11 14:50:00,106.85,106.98,106.36,106.57,46600.0,88.1666,88.2739,87.7623,87.9355,46600.0
2007-10-11 15:00:00,106.58,106.71,105.89,106.14,48700.0,87.9438,88.0511,87.3744,87.5807,48700.0
2007-10-11 15:10:00,106.13,106.26,105.75,105.87,41900.0,87.5725,87.6798,87.2589,87.3579,41900.0
2007-10-11 15:20:00,105.84,106.01,105.35,105.55,64900.0,87.3332,87.4735,86.9289,87.0939,64900.0
2007-10-11 15:30:00,105.55,106.26,105.37,106.16,158500.0,87.0939,87.6798,86.9454,87.5972,158500.0
2007-10-11 15:40:00,106.16,106.47,106.03,106.4,109800.0,87.5972,87.853,87.49,87.7953,109800.0
2007-10-11 15:50:00,106.45,106.55,106.23,106.42,138500.0,87.8365,87.919,87.655,87.8118,138500.0
2007-10-12 09:30:00,106.39,107.01,106.2,106.96,40700.0,87.787,88.2986,87.6302,88.2574,40700.0
2007-10-12 09:40:00,106.99,107.14,106.84,107.06,42500.0,88.2821,88.4059,88.1583,88.3399,42500.0
2007-10-12 09:50:00,107.04,107.36,106.98,107.36,26600.0,88.3234,88.5874,88.2739,88.5874,26600.0
2007-10-12 10:00:00,107.32,107.4,106.84,107.4,45900.0,88.5544,88.6204,88.1583,88.6204,45900.0
2007-10-12 10:10:00,107.4,107.45,107.2,107.2,63200.0,88.6204,88.6617,88.4554,88.4554,63200.0
2007-10-12 10:20:00,107.13,107.29,106.99,107.1,41300.0,88.3976,88.5296,88.2821,88.3729,41300.0
2007-10-12 10:30:00,107.1,107.24,107.03,107.21,25800.0,88.3729,88.4884,88.3151,88.4636,25800.0
2007-10-12 10:40:00,107.21,107.25,107.16,107.23,18400.0,88.4636,88.4966,88.4224,88.4801,18400.0
2007-10-12 10:50:00,107.24,107.35,107.19,107.25,26000.0,88.4884,88.5792,88.4471,88.4966,26000.0
2007-10-12 11:00:00,107.25,107.45,107.18,107.36,32800.0,88.4966,88.6617,88.4389,88.5874,32800.0
2007-10-12 11:10:00,107.36,107.46,107.31,107.43,32100.0,88.5874,88.6699,88.5462,88.6452,32100.0
2007-10-12 11:20:00,107.42,107.66,107.42,107.51,25600.0,88.6369,88.835,88.6369,88.7112,25600.0
2007-10-12 11:30:00,107.51,107.53,107.24,107.26,14000.0,88.7112,88.7277,88.4884,88.5049,14000.0
2007-10-12 11:40:00,107.26,107.29,107.0,107.25,29500.0,88.5049,88.5296,88.2904,88.4966,29500.0
2007-10-12 11:50:00,107.25,107.25,107.1,107.1,27400.0,88.4966,88.4966,88.3729,88.3729,27400.0
2007-10-12 12:00:00,107.1,107.27,106.99,107.16,26800.0,88.3729,88.5131,88.2821,88.4224,26800.0
2007-10-12 12:10:00,107.18,107.6,107.18,107.59,36600.0,88.4389,88.7854,88.4389,88.7772,36600.0
2007-10-12 12:20:00,107.59,107.83,107.59,107.78,33700.0,88.7772,88.9752,88.7772,88.934,33700.0
2007-10-12 12:30:00,107.77,107.83,107.47,107.57,52400.0,88.9257,88.9752,88.6782,88.7607,52400.0
2007-10-12 12:40:00,107.59,107.83,107.59,107.78,17800.0,88.7772,88.9752,88.7772,88.934,17800.0
2007-10-12 12:50:00,107.78,107.89,107.74,107.81,21200.0,88.934,89.0247,88.901,88.9587,21200.0
2007-10-12 13:00:00,107.82,107.92,107.57,107.57,22500.0,88.967,89.0495,88.7607,88.7607,22500.0
2007-10-12 13:10:00,107.58,107.6,107.32,107.4,24100.0,88.7689,88.7854,88.5544,88.6204,24100.0
2007-10-12 13:20:00,107.4,107.44,107.2,107.41,40000.0,88.6204,88.6534,88.4554,88.6287,40000.0
2007-10-12 13:30:00,107.41,107.42,107.31,107.4,29500.0,88.6287,88.6369,88.5462,88.6204,29500.0
2007-10-12 13:40:00,107.39,107.64,107.36,107.46,40400.0,88.6122,88.8184,88.5874,88.6699,40400.0
2007-10-12 13:50:00,107.46,107.49,107.28,107.32,18700.0,88.6699,88.6947,88.5214,88.5544,18700.0
2007-10-12 14:00:00,107.36,107.78,107.36,107.56,31300.0,88.5874,88.934,88.5874,88.7524,31300.0
2007-10-12 14:10:00,107.53,107.67,107.44,107.48,18100.0,88.7277,88.8432,88.6534,88.6864,18100.0
2007-10-12 14:20:00,107.48,107.67,107.4,107.4,16000.0,88.6864,88.8432,88.6204,88.6204,16000.0
2007-10-12 14:30:00,107.4,107.86,107.39,107.81,30600.0,88.6204,89.0,88.6122,88.9587,30600.0
2007-10-12 14:40:00,107.79,107.9,107.74,107.77,30400.0,88.9422,89.033,88.901,88.9257,30400.0
2007-10-12 14:50:00,107.76,107.78,107.55,107.59,42700.0,88.9175,88.934,88.7442,88.7772,42700.0
2007-10-12 15:00:00,107.6,107.77,107.47,107.71,47800.0,88.7854,88.9257,88.6782,88.8762,47800.0
2007-10-12 15:10:00,107.72,107.81,107.6,107.63,29900.0,88.8845,88.9587,88.7854,88.8102,29900.0
2007-10-12 15:20:00,107.61,107.67,107.43,107.45,27700.0,88.7937,88.8432,88.6452,88.6617,27700.0
2007-10-12 15:30:00,107.43,107.63,107.41,107.51,46800.0,88.6452,88.8102,88.6287,88.7112,46800.0
2007-10-12 15:40:00,107.51,107.72,107.38,107.46,58100.0,88.7112,88.8845,88.6039,88.6699,58100.0
2007-10-12 15:50:00,107.46,107.71,107.43,107.61,75900.0,88.6699,88.8762,88.6452,88.7937,75900.0
2007-10-15 09:30:00,107.41,107.54,106.26,106.4,86000.0,88.6287,88.7359,87.6798,87.7953,86000.0
2007-10-15 09:40:00,106.36,106.58,106.0,106.03,48000.0,87.7623,87.9438,87.4652,87.49,48000.0
2007-10-15 09:50:00,106.03,106.08,105.76,106.06,45800.0,87.49,87.5312,87.2672,87.5147,45800.0
2007-10-15 10:00:00,106.06,106.32,106.0,106.13,40200.0,87.5147,87.7293,87.4652,87.5725,40200.0
2007-10-15 10:10:00,106.11,106.52,106.08,106.36,38800.0,87.556,87.8943,87.5312,87.7623,38800.0
2007-10-15 10:20:00,106.36,106.43,106.15,106.22,29100.0,87.7623,87.82,87.589,87.6467,29100.0
2007-10-15 10:30:00,106.22,106.46,106.22,106.42,43100.0,87.6467,87.8448,87.6467,87.8118,43100.0
2007-10-15 10:40:00,106.43,106.5,106.31,106.32,28400.0,87.82,87.8778,87.721,87.7293,28400.0
2007-10-15 10:50:00,106.31,106.36,106.2,106.2,21900.0,87.721,87.7623,87.6302,87.6302,21900.0
2007-10-15 11:00:00,106.21,106.23,105.92,106.0,28700.0,87.6385,87.655,87.3992,87.4652,28700.0
2007-10-15 11:10:00,105.97,106.01,105.76,105.76,17000.0,87.4405,87.4735,87.2672,87.2672,17000.0
2007-10-15 11:20:00,105.75,105.79,105.45,105.58,36400.0,87.2589,87.2919,87.0114,87.1187,36400.0
2007-10-15 11:30:00,105.57,105.66,105.43,105.56,28000.0,87.1104,87.1847,86.9949,87.1022,28000.0
2007-10-15 11:40:00,105.56,105.78,105.56,105.76,35900.0,87.1022,87.2837,87.1022,87.2672,35900.0
2007-10-15 11:50:00,105.76,105.87,105.72,105.76,25900.0,87.2672,87.3579,87.2342,87.2672,25900.0
2007-10-15 12:00:00,105.76,105.84,105.62,105.84,26200.0,87.2672,87.3332,87.1517,87.3332,26200.0
2007-10-15 12:10:00,105.86,106.13,105.86,105.96,19200.0,87.3497,87.5725,87.3497,87.4322,19200.0
2007-10-15 12:20:00,105.97,106.03,105.92,105.96,15600.0,87.4405,87.49,87.3992,87.4322,15600.0
2007-10-15 12:30:00,105.98,106.09,105.94,106.08,13700.0,87.4487,87.5395,87.4157,87.5312,13700.0
2007-10-15 12:40:00,106.03,106.06,105.56,105.57,16700.0,87.49,87.5147,87.1022,87.1104,16700.0
2007-10-15 12:50:00,105.56,105.61,105.36,105.38,29100.0,87.1022,87.1434,86.9371,86.9536,29100.0
2007-10-15 13:00:00,105.4,105.45,105.22,105.24,28600.0,86.9701,87.0114,86.8216,86.8381,28600.0
2007-10-15 13:10:00,105.22,105.47,105.22,105.46,19100.0,86.8216,87.0279,86.8216,87.0196,19100.0
2007-10-15 13:20:00,105.45,105.65,105.4,105.65,22400.0,87.0114,87.1764,86.9701,87.1764,22400.0
2007-10-15 13:30:00,105.64,105.85,105.64,105.79,41600.0,87.1682,87.3414,87.1682,87.2919,41600.0
2007-10-15 13:40:00,105.78,105.85,105.75,105.78,27000.0,87.2837,87.3414,87.2589,87.2837,27000.0
2007-10-15 13:50:00,105.76,105.93,105.72,105.88,27500.0,87.2672,87.4075,87.2342,87.3662,27500.0
2007-10-15 14:00:00,105.88,105.88,105.5,105.59,35100.0,87.3662,87.3662,87.0526,87.1269,35100.0
2007-10-15 14:10:00,105.58,105.61,105.44,105.56,28700.0,87.1187,87.1434,87.0031,87.1022,28700.0
2007-10-15 14:20:00,105.55,105.57,105.35,105.42,17800.0,87.0939,87.1104,86.9289,86.9866,17800.0
2007-10-15 14:30:00,105.46,105.48,105.24,105.37,32400.0,87.0196,87.0361,86.8381,86.9454,32400.0
2007-10-15 14:40:00,105.38,105.73,105.38,105.66,29900.0,86.9536,87.2424,86.9536,87.1847,29900.0
2007-10-15 14:50:00,105.66,105.75,105.63,105.75,20000.0,87.1847,87.2589,87.1599,87.2589,20000.0
2007-10-15 15:00:00,105.76,106.09,105.69,105.84,44400.0,87.2672,87.5395,87.2094,87.3332,44400.0
2007-10-15 15:10:00,105.84,105.92,105.38,105.5,57800.0,87.3332,87.3992,86.9536,87.0526,57800.0
2007-10-15 15:20:00,105.49,105.53,105.16,105.41,82100.0,87.0444,87.0774,86.7721,86.9784,82100.0
2007-10-15 15:30:00,105.4,105.58,105.29,105.56,62500.0,86.9701,87.1187,86.8794,87.1022,62500.0
2007-10-15 15:40:00,105.52,106.05,105.46,106.0,91900.0,87.0691,87.5065,87.0196,87.4652,91900.0
2007-10-15 15:50:00,106.0,106.0,105.52,105.84,94100.0,87.4652,87.4652,87.0691,87.3332,94100.0
2007-10-16 09:30:00,105.13,105.68,104.97,105.68,83300.0,86.7473,87.2012,86.6153,87.2012,83300.0
2007-10-16 09:40:00,105.71,106.55,105.49,106.27,87800.0,87.2259,87.919,87.0444,87.688,87800.0
2007-10-16 09:50:00,106.39,106.43,106.0,106.07,31500.0,87.787,87.82,87.4652,87.523,31500.0
2007-10-16 10:00:00,106.07,106.07,105.55,105.58,32100.0,87.523,87.523,87.0939,87.1187,32100.0
2007-10-16 10:10:00,105.59,105.6,104.95,104.97,45700.0,87.1269,87.1352,86.5988,86.6153,45700.0
2007-10-16 10:20:00,105.0,105.21,104.96,105.12,31100.0,86.6401,86.8133,86.6071,86.7391,31100.0
2007-10-16 10:30:00,105.13,105.2,104.96,104.97,24600.0,86.7473,86.8051,86.6071,86.6153,24600.0
2007-10-16 10:40:00,104.97,105.11,104.92,104.98,49900.0,86.6153,86.7308,86.5741,86.6236,49900.0
2007-10-16 10:50:00,105.0,105.16,104.95,105.03,47700.0,86.6401,86.7721,86.5988,86.6648,47700.0
2007-10-16 11:00:00,105.06,105.48,105.02,105.31,59800.0,86.6896,87.0361,86.6566,86.8959,59800.0
2007-10-16 11:10:00,105.32,105.55,105.31,105.34,41700.0,86.9041,87.0939,86.8959,86.9206,41700.0
2007-10-16 11:20:00,105.38,105.38,105.14,105.22,64600.0,86.9536,86.9536,86.7556,86.8216,64600.0
2007-10-16 11:30:00,105.24,105.5,105.24,105.37,22200.0,86.8381,87.0526,86.8381,86.9454,22200.0
2007-10-16 11:40:00,105.37,105.39,105.02,105.06,36700.0,86.9454,86.9619,86.6566,86.6896,36700.0
2007-10-16 11:50:00,105.04,105.06,104.95,104.96,28400.0,86.6731,86.6896,86.5988,86.6071,28400.0
2007-10-16 12:00:00,104.95,105.22,104.85,105.22,31600.0,86.5988,86.8216,86.5163,86.8216,31600.0
2007-10-16 12:10:00,105.21,105.21,104.9,105.01,24900.0,86.8133,86.8133,86.5576,86.6483,24900.0
2007-10-16 12:20:00,105.01,105.04,104.88,105.02,27900.0,86.6483,86.6731,86.5411,86.6566,27900.0
2007-10-16 12:30:00,105.02,105.07,104.93,105.01,20800.0,86.6566,86.6978,86.5823,86.6483,20800.0
2007-10-16 12:40:00,105.02,105.03,104.96,104.96,20900.0,86.6566,86.6648,86.6071,86.6071,20900.0
2007-10-16 12:50:00,104.96,105.02,104.95,104.97,10800.0,86.6071,86.6566,86.5988,86.6153,10800.0
2007-10-16 13:00:00,104.97,104.97,104.7,104.75,53300.0,86.6153,86.6153,86.3925,86.4338,53300.0
2007-10-16 13:10:00,104.76,104.82,104.67,104.78,36800.0,86.442,86.4915,86.3678,86.4585,36800.0
2007-10-16 13:20:00,104.78,104.83,104.67,104.67,43700.0,86.4585,86.4998,86.3678,86.3678,43700.0
2007-10-16 13:30:00,104.67,105.19,104.67,105.0,66800.0,86.3678,86.7968,86.3678,86.6401,66800.0
2007-10-16 13:40:00,104.97,105.29,104.94,104.99,30200.0,86.6153,86.8794,86.5906,86.6318,30200.0
2007-10-16 13:50:00,105.0,105.04,104.83,104.96,29700.0,86.6401,86.6731,86.4998,86.6071,29700.0
2007-10-16 14:00:00,104.97,105.11,104.94,104.98,20600.0,86.6153,86.7308,86.5906,86.6236,20600.0
2007-10-16 14:10:00,104.99,105.3,104.95,105.03,35000.0,86.6318,86.8876,86.5988,86.6648,35000.0
2007-10-16 14:20:00,105.06,105.06,104.95,104.95,20500.0,86.6896,86.6896,86.5988,86.5988,20500.0
2007-10-16 14:30:00,104.98,105.1,104.88,105.05,41500.0,86.6236,86.7226,86.5411,86.6813,41500.0
2007-10-16 14:40:00,105.08,105.14,104.97,105.0,20000.0,86.7061,86.7556,86.6153,86.6401,20000.0
2007-10-16 14:50:00,105.01,105.14,104.96,105.05,37200.0,86.6483,86.7556,86.6071,86.6813,37200.0
2007-10-16 15:00:00,105.04,105.09,104.94,105.0,45700.0,86.6731,86.7143,86.5906,86.6401,45700.0
2007-10-16 15:10:00,105.0,105.21,104.93,105.03,50200.0,86.6401,86.8133,86.5823,86.6648,50200.0
2007-10-16 15:20:00,105.03,105.1,104.92,104.95,52900.0,86.6648,86.7226,86.5741,86.5988,52900.0
2007-10-16 15:30:00,104.95,105.33,104.91,105.17,90400.0,86.5988,86.9124,86.5658,86.7803,90400.0
2007-10-16 15:40:00,105.17,105.18,104.9,104.91,59200.0,86.7803,86.7886,86.5576,86.5658,59200.0
2007-10-16 15:50:00,104.9,105.07,104.87,104.95,75700.0,86.5576,86.6978,86.5328,86.5988,75700.0
2007-10-17 09:30:00,106.0,106.32,105.7,105.74,62400.0,87.4652,87.7293,87.2177,87.2507,62400.0
2007-10-17 09:40:00,105.73,105.74,105.39,105.59,42500.0,87.2424,87.2507,86.9619,87.1269,42500.0
2007-10-17 09:50:00,105.6,105.78,105.3,105.34,19600.0,87.1352,87.2837,86.8876,86.9206,19600.0
2007-10-17 10:00:00,105.31,105.46,105.05,105.45,23200.0,86.8959,87.0196,86.6813,87.0114,23200.0
2007-10-17 10:10:00,105.42,105.49,105.11,105.19,16100.0,86.9866,87.0444,86.7308,86.7968,16100.0
2007-10-17 10:20:00,105.22,105.47,105.17,105.43,25200.0,86.8216,87.0279,86.7803,86.9949,25200.0
2007-10-17 10:30:00,105.46,105.73,105.13,105.16,30200.0,87.0196,87.2424,86.7473,86.7721,30200.0
2007-10-17 10:40:00,105.15,105.25,105.05,105.25,18900.0,86.7638,86.8464,86.6813,86.8464,18900.0
2007-10-17 10:50:00,105.25,105.79,105.25,105.63,22900.0,86.8464,87.2919,86.8464,87.1599,22900.0
2007-10-17 11:00:00,105.63,105.63,105.41,105.48,23500.0,87.1599,87.1599,86.9784,87.0361,23500.0
2007-10-17 11:10:00,105.47,105.52,105.42,105.48,6300.0,87.0279,87.0691,86.9866,87.0361,6300.0
2007-10-17 11:20:00,105.47,105.47,105.13,105.22,14600.0,87.0279,87.0279,86.7473,86.8216,14600.0
2007-10-17 11:30:00,105.25,105.38,105.1,105.15,32800.0,86.8464,86.9536,86.7226,86.7638,32800.0
2007-10-17 11:40:00,105.2,105.44,105.2,105.3,15200.0,86.8051,87.0031,86.8051,86.8876,15200.0
2007-10-17 11:50:00,105.28,105.38,105.24,105.24,17300.0,86.8711,86.9536,86.8381,86.8381,17300.0
2007-10-17 12:00:00,105.26,105.3,105.17,105.29,16900.0,86.8546,86.8876,86.7803,86.8794,16900.0
2007-10-17 12:10:00,105.3,105.31,105.02,105.03,24100.0,86.8876,86.8959,86.6566,86.6648,24100.0
2007-10-17 12:20:00,105.02,105.09,104.7,104.76,28100.0,86.6566,86.7143,86.3925,86.442,28100.0
2007-10-17 12:30:00,104.8,104.86,104.59,104.65,19900.0,86.475,86.5245,86.3018,86.3513,19900.0
2007-10-17 12:40:00,104.67,104.8,104.67,104.8,16000.0,86.3678,86.475,86.3678,86.475,16000.0
2007-10-17 12:50:00,104.78,104.84,104.52,104.55,44000.0,86.4585,86.508,86.244,86.2688,44000.0
2007-10-17 13:00:00,104.58,104.67,104.43,104.48,35100.0,86.2935,86.3678,86.1697,86.211,35100.0
2007-10-17 13:10:00,104.49,104.8,104.25,104.66,41300.0,86.2192,86.475,86.0212,86.3595,41300.0
2007-10-17 13:20:00,104.65,104.75,104.35,104.4,65700.0,86.3513,86.4338,86.1037,86.145,65700.0
2007-10-17 13:30:00,104.41,104.44,104.19,104.29,40800.0,86.1532,86.178,85.9717,86.0542,40800.0
2007-10-17 13:40:00,104.28,104.31,104.09,104.1,26500.0,86.046,86.0707,85.8892,85.8974,26500.0
2007-10-17 13:50:00,104.12,104.18,103.5,103.51,112300.0,85.9139,85.9635,85.4024,85.4106,112300.0
2007-10-17 14:00:00,103.51,103.66,103.4,103.64,82900.0,85.4106,85.5344,85.3198,85.5179,82900.0
2007-10-17 14:10:00,103.66,103.77,103.43,103.6,78600.0,85.5344,85.6251,85.3446,85.4849,78600.0
2007-10-17 14:20:00,103.56,103.6,103.44,103.55,79000.0,85.4519,85.4849,85.3528,85.4436,79000.0
2007-10-17 14:30:00,103.57,104.0,103.56,103.93,64800.0,85.4601,85.8149,85.4519,85.7572,64800.0
2007-10-17 14:40:00,103.95,104.02,103.88,104.0,75600.0,85.7737,85.8314,85.7159,85.8149,75600.0
2007-10-17 14:50:00,104.0,104.2,103.86,103.91,56100.0,85.8149,85.98,85.6994,85.7407,56100.0
2007-10-17 15:00:00,103.95,104.29,103.91,104.28,61100.0,85.7737,86.0542,85.7407,86.046,61100.0
2007-10-17 15:10:00,104.3,104.37,104.11,104.18,52400.0,86.0625,86.1202,85.9057,85.9635,52400.0
2007-10-17 15:20:00,104.17,104.26,103.81,104.03,72500.0,85.9552,86.0295,85.6581,85.8397,72500.0
2007-10-17 15:30:00,104.0,104.37,103.99,104.08,79200.0,85.8149,86.1202,85.8067,85.8809,79200.0
2007-10-17 15:40:00,104.09,104.62,104.08,104.48,102800.0,85.8892,86.3265,85.8809,86.211,102800.0
2007-10-17 15:50:00,104.49,104.9,104.32,104.74,162100.0,86.2192,86.5576,86.079,86.4255,162100.0
2007-10-18 09:30:00,104.64,105.0,104.34,104.67,69600.0,86.343,86.6401,86.0955,86.3678,69600.0
2007-10-18 09:40:00,104.69,105.18,104.69,104.86,38700.0,86.3843,86.7886,86.3843,86.5245,38700.0
2007-10-18 09:50:00,104.88,104.92,104.48,104.62,20800.0,86.5411,86.5741,86.211,86.3265,20800.0
2007-10-18 10:00:00,104.65,104.69,104.16,104.48,31700.0,86.3513,86.3843,85.9469,86.211,31700.0
2007-10-18 10:10:00,104.46,105.14,104.32,105.08,35300.0,86.1945,86.7556,86.079,86.7061,35300.0
2007-10-18 10:20:00,104.35,105.3,104.35,105.29,56500.0,86.1037,86.8876,86.1037,86.8794,56500.0
2007-10-18 10:30:00,105.28,105.38,104.94,104.95,87400.0,86.8711,86.9536,86.5906,86.5988,87400.0
2007-10-18 10:40:00,104.94,105.16,104.86,105.16,18500.0,86.5906,86.7721,86.5245,86.7721,18500.0
2007-10-18 10:50:00,105.16,105.29,105.16,105.26,25800.0,86.7721,86.8794,86.7721,86.8546,25800.0
2007-10-18 11:00:00,105.26,105.31,105.19,105.26,31200.0,86.8546,86.8959,86.7968,86.8546,31200.0
2007-10-18 11:10:00,105.25,105.25,105.03,105.07,28700.0,86.8464,86.8464,86.6648,86.6978,28700.0
2007-10-18 11:20:00,105.06,105.19,104.9,105.14,46700.0,86.6896,86.7968,86.5576,86.7556,46700.0
2007-10-18 11:30:00,105.13,105.19,105.06,105.19,30000.0,86.7473,86.7968,86.6896,86.7968,30000.0
2007-10-18 11:40:00,105.2,105.26,104.93,104.95,19000.0,86.8051,86.8546,86.5823,86.5988,19000.0
2007-10-18 11:50:00,104.96,104.96,104.62,104.72,21300.0,86.6071,86.6071,86.3265,86.409,21300.0
2007-10-18 12:00:00,104.73,104.85,104.55,104.6,26200.0,86.4173,86.5163,86.2688,86.31,26200.0
2007-10-18 12:10:00,104.55,104.64,104.39,104.53,27200.0,86.2688,86.343,86.1367,86.2523,27200.0
2007-10-18 12:20:00,104.49,104.68,104.48,104.55,20400.0,86.2192,86.376,86.211,86.2688,20400.0
2007-10-18 12:30:00,104.56,104.62,104.39,104.4,22000.0,86.277,86.3265,86.1367,86.145,22000.0
2007-10-18 12:40:00,104.4,104.63,104.4,104.63,19400.0,86.145,86.3348,86.145,86.3348,19400.0
2007-10-18 12:50:00,104.63,104.74,104.63,104.66,16700.0,86.3348,86.4255,86.3348,86.3595,16700.0
2007-10-18 13:00:00,104.63,104.71,104.51,104.55,16400.0,86.3348,86.4008,86.2357,86.2688,16400.0
2007-10-18 13:10:00,104.52,104.73,104.4,104.73,29500.0,86.244,86.4173,86.145,86.4173,29500.0
2007-10-18 13:20:00,104.71,104.85,104.69,104.81,13500.0,86.4008,86.5163,86.3843,86.4833,13500.0
2007-10-18 13:30:00,104.81,105.02,104.81,105.0,27700.0,86.4833,86.6566,86.4833,86.6401,27700.0
2007-10-18 13:40:00,105.01,105.22,105.0,105.19,32300.0,86.6483,86.8216,86.6401,86.7968,32300.0
2007-10-18 13:50:00,105.21,105.45,105.13,105.45,36100.0,86.8133,87.0114,86.7473,87.0114,36100.0
2007-10-18 14:00:00,105.43,105.43,105.23,105.34,21700.0,86.9949,86.9949,86.8299,86.9206,21700.0
2007-10-18 14:10:00,105.37,105.37,105.0,105.01,18700.0,86.9454,86.9454,86.6401,86.6483,18700.0
2007-10-18 14:20:00,105.01,105.01,104.7,104.81,30700.0,86.6483,86.6483,86.3925,86.4833,30700.0
2007-10-18 14:30:00,104.81,104.93,104.73,104.92,27300.0,86.4833,86.5823,86.4173,86.5741,27300.0
2007-10-18 14:40:00,104.91,105.11,104.8,104.86,25400.0,86.5658,86.7308,86.475,86.5245,25400.0
2007-10-18 14:50:00,104.85,104.99,104.8,104.84,24700.0,86.5163,86.6318,86.475,86.508,24700.0
2007-10-18 15:00:00,104.85,105.15,104.85,105.0,27200.0,86.5163,86.7638,86.5163,86.6401,27200.0
2007-10-18 15:10:00,105.0,105.29,105.0,105.16,24100.0,86.6401,86.8794,86.6401,86.7721,24100.0
2007-10-18 15:20:00,105.15,105.22,104.91,105.08,36300.0,86.7638,86.8216,86.5658,86.7061,36300.0
2007-10-18 15:30:00,105.09,105.25,104.96,105.19,38100.0,86.7143,86.8464,86.6071,86.7968,38100.0
2007-10-18 15:40:00,105.15,105.36,105.12,105.26,43700.0,86.7638,86.9371,86.7391,86.8546,43700.0
2007-10-18 15:50:00,105.24,105.34,105.17,105.23,55500.0,86.8381,86.9206,86.7803,86.8299,55500.0
2007-10-19 09:30:00,104.88,105.06,104.5,104.53,248000.0,86.5411,86.6896,86.2275,86.2523,248000.0
2007-10-19 09:40:00,104.53,104.95,104.42,104.67,64200.0,86.2523,86.5988,86.1615,86.3678,64200.0
2007-10-19 09:50:00,104.66,104.94,104.5,104.78,51100.0,86.3595,86.5906,86.2275,86.4585,51100.0
2007-10-19 10:00:00,104.76,104.88,104.25,104.35,67800.0,86.442,86.5411,86.0212,86.1037,67800.0
2007-10-19 10:10:00,104.35,104.39,104.26,104.34,73800.0,86.1037,86.1367,86.0295,86.0955,73800.0
2007-10-19 10:20:00,104.35,104.45,104.22,104.34,41000.0,86.1037,86.1862,85.9965,86.0955,41000.0
2007-10-19 10:30:00,104.38,104.57,104.19,104.54,53300.0,86.1285,86.2853,85.9717,86.2605,53300.0
2007-10-19 10:40:00,104.51,104.63,104.26,104.33,44500.0,86.2357,86.3348,86.0295,86.0872,44500.0
2007-10-19 10:50:00,104.3,104.31,103.93,103.93,54900.0,86.0625,86.0707,85.7572,85.7572,54900.0
2007-10-19 11:00:00,103.93,104.14,103.86,103.88,37100.0,85.7572,85.9304,85.6994,85.7159,37100.0
2007-10-19 11:10:00,103.88,103.95,103.7,103.71,34700.0,85.7159,85.7737,85.5674,85.5756,34700.0
2007-10-19 11:20:00,103.71,103.77,103.51,103.77,54100.0,85.5756,85.6251,85.4106,85.6251,54100.0
2007-10-19 11:30:00,103.76,104.07,103.52,103.88,59300.0,85.6169,85.8727,85.4189,85.7159,59300.0
2007-10-19 11:40:00,103.85,104.08,103.81,104.03,37200.0,85.6912,85.8809,85.6581,85.8397,37200.0
2007-10-19 11:50:00,104.04,104.17,103.97,104.12,31200.0,85.8479,85.9552,85.7902,85.9139,31200.0
2007-10-19 12:00:00,104.15,104.26,103.98,104.1,70900.0,85.9387,86.0295,85.7984,85.8974,70900.0
2007-10-19 12:10:00,104.13,104.23,104.0,104.1,37100.0,85.9222,86.0047,85.8149,85.8974,37100.0
2007-10-19 12:20:00,104.1,104.11,103.88,103.89,15200.0,85.8974,85.9057,85.7159,85.7242,15200.0
2007-10-19 12:30:00,103.91,104.15,103.89,104.1,55100.0,85.7407,85.9387,85.7242,85.8974,55100.0
2007-10-19 12:40:00,104.07,104.29,104.02,104.24,32800.0,85.8727,86.0542,85.8314,86.013,32800.0
2007-10-19 12:50:00,104.22,104.26,103.95,104.03,41900.0,85.9965,86.0295,85.7737,85.8397,41900.0
2007-10-19 13:00:00,104.03,104.05,103.85,103.93,29300.0,85.8397,85.8562,85.6912,85.7572,29300.0
2007-10-19 13:10:00,103.94,104.05,103.77,103.9,22900.0,85.7654,85.8562,85.6251,85.7324,22900.0
2007-10-19 13:20:00,103.88,103.97,103.7,103.84,28400.0,85.7159,85.7902,85.5674,85.6829,28400.0
2007-10-19 13:30:00,103.87,103.99,103.8,103.87,19200.0,85.7077,85.8067,85.6499,85.7077,19200.0
2007-10-19 13:40:00,103.86,104.15,103.81,104.0,20800.0,85.6994,85.9387,85.6581,85.8149,20800.0
2007-10-19 13:50:00,104.0,104.12,103.93,103.99,27700.0,85.8149,85.9139,85.7572,85.8067,27700.0
2007-10-19 14:00:00,103.99,104.1,103.9,104.03,39500.0,85.8067,85.8974,85.7324,85.8397,39500.0
2007-10-19 14:10:00,104.03,104.15,103.92,103.96,47700.0,85.8397,85.9387,85.7489,85.7819,47700.0
2007-10-19 14:20:00,104.01,104.3,103.91,104.0,61700.0,85.8232,86.0625,85.7407,85.8149,61700.0
2007-10-19 14:30:00,104.0,104.16,103.82,104.0,34300.0,85.8149,85.9469,85.6664,85.8149,34300.0
2007-10-19 14:40:00,104.01,104.09,103.85,104.07,26000.0,85.8232,85.8892,85.6912,85.8727,26000.0
2007-10-19 14:50:00,104.01,104.05,103.64,103.66,53700.0,85.8232,85.8562,85.5179,85.5344,53700.0
2007-10-19 15:00:00,103.66,103.88,103.6,103.77,61900.0,85.5344,85.7159,85.4849,85.6251,61900.0
2007-10-19 15:10:00,103.73,103.79,103.5,103.54,73600.0,85.5921,85.6416,85.4024,85.4354,73600.0
2007-10-19 15:20:00,103.51,103.64,103.41,103.41,121600.0,85.4106,85.5179,85.3281,85.3281,121600.0
2007-10-19 15:30:00,103.41,103.82,103.36,103.64,134200.0,85.3281,85.6664,85.2868,85.5179,134200.0
2007-10-19 15:40:00,103.64,103.8,103.33,103.35,187800.0,85.5179,85.6499,85.2621,85.2786,187800.0
2007-10-19 15:50:00,103.35,103.56,103.19,103.27,224300.0,85.2786,85.4519,85.1466,85.2126,224300.0
2007-10-22 09:30:00,101.9,102.7,101.9,102.5,145800.0,84.0821,84.7422,84.0821,84.5772,145800.0
2007-10-22 09:40:00,102.47,103.0,102.31,102.96,122500.0,84.5525,84.9898,84.4204,84.9568,122500.0
2007-10-22 09:50:00,102.95,103.49,102.62,103.06,91900.0,84.9485,85.3941,84.6762,85.0393,91900.0
2007-10-22 10:00:00,103.14,103.34,102.65,102.94,90300.0,85.1053,85.2703,84.701,84.9403,90300.0
2007-10-22 10:10:00,102.86,103.25,102.78,103.07,127700.0,84.8743,85.1961,84.8083,85.0475,127700.0
2007-10-22 10:20:00,103.11,103.21,102.95,103.13,72300.0,85.0805,85.1631,84.9485,85.0971,72300.0
2007-10-22 10:30:00,103.13,103.18,102.89,103.04,55100.0,85.0971,85.1383,84.899,85.0228,55100.0
2007-10-22 10:40:00,103.01,103.3,102.9,102.94,53900.0,84.998,85.2373,84.9073,84.9403,53900.0
2007-10-22 10:50:00,102.9,102.96,102.51,102.85,83300.0,84.9073,84.9568,84.5855,84.866,83300.0
2007-10-22 11:00:00,102.86,103.0,102.62,102.78,35900.0,84.8743,84.9898,84.6762,84.8083,35900.0
2007-10-22 11:10:00,102.75,102.86,102.61,102.71,21400.0,84.7835,84.8743,84.668,84.7505,21400.0
2007-10-22 11:20:00,102.65,103.0,102.65,102.85,73100.0,84.701,84.9898,84.701,84.866,73100.0
2007-10-22 11:30:00,102.85,103.06,102.81,102.84,73500.0,84.866,85.0393,84.833,84.8578,73500.0
2007-10-22 11:40:00,102.85,103.1,102.85,102.94,297800.0,84.866,85.0723,84.866,84.9403,297800.0
2007-10-22 11:50:00,102.94,103.16,102.86,103.16,60100.0,84.9403,85.1218,84.8743,85.1218,60100.0
2007-10-22 12:00:00,103.17,103.17,102.86,103.0,57800.0,85.1301,85.1301,84.8743,84.9898,57800.0
2007-10-22 12:10:00,103.0,103.01,102.68,102.68,51400.0,84.9898,84.998,84.7257,84.7257,51400.0
2007-10-22 12:20:00,102.67,103.08,102.61,103.08,72900.0,84.7175,85.0558,84.668,85.0558,72900.0
2007-10-22 12:30:00,103.05,103.06,102.75,102.85,54500.0,85.031,85.0393,84.7835,84.866,54500.0
2007-10-22 12:40:00,102.85,103.06,102.75,103.05,33800.0,84.866,85.0393,84.7835,85.031,33800.0
2007-10-22 12:50:00,103.06,103.63,102.99,103.41,48300.0,85.0393,85.5096,84.9815,85.3281,48300.0
2007-10-22 13:00:00,103.38,103.45,103.09,103.25,55600.0,85.3033,85.3611,85.064,85.1961,55600.0
2007-10-22 13:10:00,103.26,103.44,103.03,103.29,74300.0,85.2043,85.3528,85.0145,85.2291,74300.0
2007-10-22 13:20:00,103.3,103.59,103.2,103.45,46800.0,85.2373,85.4766,85.1548,85.3611,46800.0
2007-10-22 13:30:00,103.45,103.57,102.82,103.32,71800.0,85.3611,85.4601,84.8413,85.2538,71800.0
2007-10-22 13:40:00,103.32,103.33,102.98,103.05,45700.0,85.2538,85.2621,84.9733,85.031,45700.0
2007-10-22 13:50:00,103.06,103.09,102.55,102.74,48700.0,85.0393,85.064,84.6185,84.7752,48700.0
2007-10-22 14:00:00,102.76,103.3,102.75,103.14,50900.0,84.7917,85.2373,84.7835,85.1053,50900.0
2007-10-22 14:10:00,103.14,103.23,102.96,103.21,37300.0,85.1053,85.1796,84.9568,85.1631,37300.0
2007-10-22 14:20:00,103.19,103.32,102.98,103.03,62000.0,85.1466,85.2538,84.9733,85.0145,62000.0
2007-10-22 14:30:00,103.01,103.23,102.71,102.82,81500.0,84.998,85.1796,84.7505,84.8413,81500.0
2007-10-22 14:40:00,102.82,103.0,102.75,102.83,62300.0,84.8413,84.9898,84.7835,84.8495,62300.0
2007-10-22 14:50:00,102.85,102.89,102.56,102.64,69800.0,84.866,84.899,84.6267,84.6927,69800.0
2007-10-22 15:00:00,102.67,102.82,102.36,102.49,99300.0,84.7175,84.8413,84.4617,84.569,99300.0
2007-10-22 15:10:00,102.53,102.62,102.3,102.36,83400.0,84.602,84.6762,84.4122,84.4617,83400.0
2007-10-22 15:20:00,102.38,102.49,102.21,102.39,93900.0,84.4782,84.569,84.3379,84.4864,93900.0
2007-10-22 15:30:00,102.4,102.76,102.39,102.64,123600.0,84.4947,84.7917,84.4864,84.6927,123600.0
2007-10-22 15:40:00,102.65,102.97,102.51,102.96,162300.0,84.701,84.965,84.5855,84.9568,162300.0
2007-10-22 15:50:00,102.94,103.11,102.81,103.03,158500.0,84.9403,85.0805,84.833,85.0145,158500.0
2007-10-23 09:30:00,103.75,103.95,103.49,103.72,60100.0,85.6086,85.7737,85.3941,85.5839,60100.0
2007-10-23 09:40:00,103.72,104.12,102.73,103.91,124000.0,85.5839,85.9139,84.767,85.7407,124000.0
2007-10-23 09:50:00,103.9,104.05,103.77,103.93,60500.0,85.7324,85.8562,85.6251,85.7572,60500.0
2007-10-23 10:00:00,103.91,104.17,103.88,103.99,46600.0,85.7407,85.9552,85.7159,85.8067,46600.0
2007-10-23 10:10:00,103.98,104.17,103.79,103.87,40400.0,85.7984,85.9552,85.6416,85.7077,40400.0
2007-10-23 10:20:00,103.9,104.25,103.9,104.23,30600.0,85.7324,86.0212,85.7324,86.0047,30600.0
2007-10-23 10:30:00,104.26,104.33,104.0,104.09,45600.0,86.0295,86.0872,85.8149,85.8892,45600.0
2007-10-23 10:40:00,104.09,104.16,103.83,103.94,32100.0,85.8892,85.9469,85.6747,85.7654,32100.0
2007-10-23 10:50:00,103.92,103.93,103.72,103.78,26800.0,85.7489,85.7572,85.5839,85.6334,26800.0
2007-10-23 11:00:00,103.75,103.85,103.7,103.71,34300.0,85.6086,85.6912,85.5674,85.5756,34300.0
2007-10-23 11:10:00,103.73,103.75,103.41,103.54,41200.0,85.5921,85.6086,85.3281,85.4354,41200.0
2007-10-23 11:20:00,103.53,103.78,103.41,103.63,23700.0,85.4271,85.6334,85.3281,85.5096,23700.0
2007-10-23 11:30:00,103.63,103.63,103.42,103.5,23500.0,85.5096,85.5096,85.3363,85.4024,23500.0
2007-10-23 11:40:00,103.51,103.7,103.48,103.62,16500.0,85.4106,85.5674,85.3859,85.5014,16500.0
2007-10-23 11:50:00,103.59,103.75,103.54,103.58,17700.0,85.4766,85.6086,85.4354,85.4684,17700.0
2007-10-23 12:00:00,103.58,103.93,103.56,103.7,31300.0,85.4684,85.7572,85.4519,85.5674,31300.0
2007-10-23 12:10:00,103.7,103.77,103.6,103.77,13000.0,85.5674,85.6251,85.4849,85.6251,13000.0
2007-10-23 12:20:00,103.72,103.79,103.59,103.67,13500.0,85.5839,85.6416,85.4766,85.5426,13500.0
2007-10-23 12:30:00,103.69,103.8,103.54,103.76,33900.0,85.5591,85.6499,85.4354,85.6169,33900.0
2007-10-23 12:40:00,103.78,103.82,103.7,103.81,16000.0,85.6334,85.6664,85.5674,85.6581,16000.0
2007-10-23 12:50:00,103.8,103.83,103.63,103.69,19000.0,85.6499,85.6747,85.5096,85.5591,19000.0
2007-10-23 13:00:00,103.64,103.88,103.6,103.85,65600.0,85.5179,85.7159,85.4849,85.6912,65600.0
2007-10-23 13:10:00,103.89,104.1,103.85,104.0,19000.0,85.7242,85.8974,85.6912,85.8149,19000.0
2007-10-23 13:20:00,104.0,104.04,103.82,103.9,31000.0,85.8149,85.8479,85.6664,85.7324,31000.0
2007-10-23 13:30:00,103.88,103.88,103.6,103.73,28500.0,85.7159,85.7159,85.4849,85.5921,28500.0
2007-10-23 13:40:00,103.68,103.73,103.37,103.44,27300.0,85.5509,85.5921,85.2951,85.3528,27300.0
2007-10-23 13:50:00,103.44,103.49,103.19,103.4,36100.0,85.3528,85.3941,85.1466,85.3198,36100.0
2007-10-23 14:00:00,103.39,103.78,103.36,103.53,70700.0,85.3116,85.6334,85.2868,85.4271,70700.0
2007-10-23 14:10:00,103.53,103.9,103.52,103.8,40300.0,85.4271,85.7324,85.4189,85.6499,40300.0
2007-10-23 14:20:00,103.79,104.03,103.73,103.95,28000.0,85.6416,85.8397,85.5921,85.7737,28000.0
2007-10-23 14:30:00,103.95,104.15,103.73,103.73,26500.0,85.7737,85.9387,85.5921,85.5921,26500.0
2007-10-23 14:40:00,103.71,103.75,103.48,103.53,18800.0,85.5756,85.6086,85.3859,85.4271,18800.0
2007-10-23 14:50:00,103.51,103.62,103.47,103.47,15000.0,85.4106,85.5014,85.3776,85.3776,15000.0
2007-10-23 15:00:00,103.48,103.61,103.41,103.52,33700.0,85.3859,85.4931,85.3281,85.4189,33700.0
2007-10-23 15:10:00,103.5,103.51,103.34,103.38,28100.0,85.4024,85.4106,85.2703,85.3033,28100.0
2007-10-23 15:20:00,103.37,103.75,103.37,103.7,40100.0,85.2951,85.6086,85.2951,85.5674,40100.0
2007-10-23 15:30:00,103.72,103.98,103.68,103.8,53100.0,85.5839,85.7984,85.5509,85.6499,53100.0
2007-10-23 15:40:00,103.83,104.27,103.83,104.17,87600.0,85.6747,86.0377,85.6747,85.9552,87600.0
2007-10-23 15:50:00,104.16,104.29,104.03,104.25,118800.0,85.9469,86.0542,85.8397,86.0212,118800.0
2007-10-24 09:30:00,103.52,104.19,103.52,103.95,56200.0,85.4189,85.9717,85.4189,85.7737,56200.0
2007-10-24 09:40:00,103.95,104.78,103.93,104.54,59300.0,85.7737,86.4585,85.7572,86.2605,59300.0
2007-10-24 09:50:00,104.55,104.75,104.43,104.71,33800.0,86.2688,86.4338,86.1697,86.4008,33800.0
2007-10-24 10:00:00,104.71,104.71,103.98,104.07,56300.0,86.4008,86.4008,85.7984,85.8727,56300.0
2007-10-24 10:10:00,104.09,104.09,103.55,103.58,46100.0,85.8892,85.8892,85.4436,85.4684,46100.0
2007-10-24 10:20:00,103.58,103.85,103.44,103.68,59400.0,85.4684,85.6912,85.3528,85.5509,59400.0
2007-10-24 10:30:00,103.76,103.76,103.25,103.25,44600.0,85.6169,85.6169,85.1961,85.1961,44600.0
2007-10-24 10:40:00,103.25,103.34,102.96,103.16,80700.0,85.1961,85.2703,84.9568,85.1218,80700.0
2007-10-24 10:50:00,103.11,103.31,103.01,103.1,39100.0,85.0805,85.2456,84.998,85.0723,39100.0
2007-10-24 11:00:00,103.1,103.16,103.0,103.04,58100.0,85.0723,85.1218,84.9898,85.0228,58100.0
2007-10-24 11:10:00,103.0,103.07,102.81,102.92,119200.0,84.9898,85.0475,84.833,84.9238,119200.0
2007-10-24 11:20:00,102.92,103.29,102.81,103.15,72700.0,84.9238,85.2291,84.833,85.1136,72700.0
2007-10-24 11:30:00,103.17,103.17,102.97,103.16,52600.0,85.1301,85.1301,84.965,85.1218,52600.0
2007-10-24 11:40:00,103.17,103.17,102.91,103.05,40900.0,85.1301,85.1301,84.9155,85.031,40900.0
2007-10-24 11:50:00,103.05,103.05,102.9,102.95,46100.0,85.031,85.031,84.9073,84.9485,46100.0
2007-10-24 12:00:00,102.94,103.41,102.81,103.36,61000.0,84.9403,85.3281,84.833,85.2868,61000.0
2007-10-24 12:10:00,103.35,103.41,103.0,103.05,53200.0,85.2786,85.3281,84.9898,85.031,53200.0
2007-10-24 12:20:00,103.05,103.13,103.0,103.03,31200.0,85.031,85.0971,84.9898,85.0145,31200.0
2007-10-24 12:30:00,103.04,103.25,102.96,103.09,19300.0,85.0228,85.1961,84.9568,85.064,19300.0
2007-10-24 12:40:00,103.11,103.35,103.04,103.17,36900.0,85.0805,85.2786,85.0228,85.1301,36900.0
2007-10-24 12:50:00,103.15,103.19,102.87,102.92,43600.0,85.1136,85.1466,84.8825,84.9238,43600.0
2007-10-24 13:00:00,102.92,103.08,102.92,102.97,50200.0,84.9238,85.0558,84.9238,84.965,50200.0
2007-10-24 13:10:00,103.01,103.07,102.74,102.83,59300.0,84.998,85.0475,84.7752,84.8495,59300.0
2007-10-24 13:20:00,102.81,102.94,102.62,102.76,38000.0,84.833,84.9403,84.6762,84.7917,38000.0
2007-10-24 13:30:00,102.74,102.84,102.59,102.65,30100.0,84.7752,84.8578,84.6515,84.701,30100.0
2007-10-24 13:40:00,102.6,102.88,102.55,102.78,41200.0,84.6597,84.8908,84.6185,84.8083,41200.0
2007-10-24 13:50:00,102.76,102.85,102.58,102.82,53600.0,84.7917,84.866,84.6432,84.8413,53600.0
2007-10-24 14:00:00,102.81,102.82,102.52,102.57,45200.0,84.833,84.8413,84.5937,84.635,45200.0
2007-10-24 14:10:00,102.57,102.65,102.44,102.55,42500.0,84.635,84.701,84.5277,84.6185,42500.0
2007-10-24 14:20:00,102.55,103.0,102.55,102.87,100700.0,84.6185,84.9898,84.6185,84.8825,100700.0
2007-10-24 14:30:00,102.86,103.39,102.78,103.3,82000.0,84.8743,85.3116,84.8083,85.2373,82000.0
2007-10-24 14:40:00,103.32,103.44,103.19,103.29,40700.0,85.2538,85.3528,85.1466,85.2291,40700.0
2007-10-24 14:50:00,103.25,103.69,103.07,103.62,73400.0,85.1961,85.5591,85.0475,85.5014,73400.0
2007-10-24 15:00:00,103.59,103.86,103.5,103.86,45700.0,85.4766,85.6994,85.4024,85.6994,45700.0
2007-10-24 15:10:00,103.86,104.49,103.86,104.01,79000.0,85.6994,86.2192,85.6994,85.8232,79000.0
2007-10-24 15:20:00,104.01,104.48,104.01,104.47,78000.0,85.8232,86.211,85.8232,86.2027,78000.0
2007-10-24 15:30:00,104.47,104.5,103.81,103.93,68800.0,86.2027,86.2275,85.6581,85.7572,68800.0
2007-10-24 15:40:00,103.93,104.09,103.78,103.84,72000.0,85.7572,85.8892,85.6334,85.6829,72000.0
2007-10-24 15:50:00,103.83,104.35,103.75,104.25,114900.0,85.6747,86.1037,85.6086,86.0212,114900.0
2007-10-25 09:30:00,104.51,104.51,103.41,103.66,46800.0,86.2357,86.2357,85.3281,85.5344,46800.0
2007-10-25 09:40:00,103.59,103.68,102.96,103.22,88500.0,85.4766,85.5509,84.9568,85.1713,88500.0
2007-10-25 09:50:00,103.16,103.42,102.8,103.03,62300.0,85.1218,85.3363,84.8248,85.0145,62300.0
2007-10-25 10:00:00,102.98,103.49,102.96,103.29,48000.0,84.9733,85.3941,84.9568,85.2291,48000.0
2007-10-25 10:10:00,103.3,104.46,103.3,104.34,62900.0,85.2373,86.1945,85.2373,86.0955,62900.0
2007-10-25 10:20:00,104.34,104.35,103.96,103.99,24700.0,86.0955,86.1037,85.7819,85.8067,24700.0
2007-10-25 10:30:00,104.0,104.08,103.37,103.38,29700.0,85.8149,85.8809,85.2951,85.3033,29700.0
2007-10-25 10:40:00,103.4,103.51,103.25,103.51,21100.0,85.3198,85.4106,85.1961,85.4106,21100.0
2007-10-25 10:50:00,103.48,103.75,103.48,103.61,31600.0,85.3859,85.6086,85.3859,85.4931,31600.0
2007-10-25 11:00:00,103.63,103.72,103.3,103.5,17300.0,85.5096,85.5839,85.2373,85.4024,17300.0
2007-10-25 11:10:00,103.5,103.56,103.27,103.43,16600.0,85.4024,85.4519,85.2126,85.3446,16600.0
2007-10-25 11:20:00,103.4,103.56,103.32,103.45,27300.0,85.3198,85.4519,85.2538,85.3611,27300.0
2007-10-25 11:30:00,103.45,103.57,103.25,103.25,35900.0,85.3611,85.4601,85.1961,85.1961,35900.0
2007-10-25 11:40:00,103.25,103.49,103.25,103.47,17500.0,85.1961,85.3941,85.1961,85.3776,17500.0
2007-10-25 11:50:00,103.5,103.5,103.21,103.21,25400.0,85.4024,85.4024,85.1631,85.1631,25400.0
2007-10-25 12:00:00,103.21,103.26,102.81,103.0,111300.0,85.1631,85.2043,84.833,84.9898,111300.0
2007-10-25 12:10:00,102.99,103.07,102.86,102.95,44200.0,84.9815,85.0475,84.8743,84.9485,44200.0
2007-10-25 12:20:00,102.97,103.0,102.77,102.94,38900.0,84.965,84.9898,84.8,84.9403,38900.0
2007-10-25 12:30:00,102.93,102.93,102.65,102.68,47700.0,84.932,84.932,84.701,84.7257,47700.0
2007-10-25 12:40:00,102.7,102.93,102.7,102.75,20800.0,84.7422,84.932,84.7422,84.7835,20800.0
2007-10-25 12:50:00,102.76,103.11,102.71,102.75,29700.0,84.7917,85.0805,84.7505,84.7835,29700.0
2007-10-25 13:00:00,102.77,102.94,102.4,102.56,41300.0,84.8,84.9403,84.4947,84.6267,41300.0
2007-10-25 13:10:00,102.56,102.62,102.32,102.32,232900.0,84.6267,84.6762,84.4287,84.4287,232900.0
2007-10-25 13:20:00,102.32,102.49,101.89,102.12,114000.0,84.4287,84.569,84.0739,84.2637,114000.0
2007-10-25 13:30:00,102.14,102.68,102.13,102.49,78500.0,84.2802,84.7257,84.2719,84.569,78500.0
2007-10-25 13:40:00,102.48,102.57,102.35,102.51,44600.0,84.5607,84.635,84.4534,84.5855,44600.0
2007-10-25 13:50:00,102.47,102.56,102.24,102.35,37600.0,84.5525,84.6267,84.3627,84.4534,37600.0
2007-10-25 14:00:00,102.33,102.33,101.95,102.03,95200.0,84.4369,84.4369,84.1234,84.1894,95200.0
2007-10-25 14:10:00,102.01,102.53,102.01,102.43,44200.0,84.1729,84.602,84.1729,84.5195,44200.0
2007-10-25 14:20:00,102.39,102.56,102.32,102.47,61800.0,84.4864,84.6267,84.4287,84.5525,61800.0
2007-10-25 14:30:00,102.48,102.56,102.2,102.51,77000.0,84.5607,84.6267,84.3297,84.5855,77000.0
2007-10-25 14:40:00,102.52,102.74,102.5,102.54,77100.0,84.5937,84.7752,84.5772,84.6102,77100.0
2007-10-25 14:50:00,102.56,103.03,102.5,102.93,102600.0,84.6267,85.0145,84.5772,84.932,102600.0
2007-10-25 15:00:00,102.94,103.09,102.49,102.55,96200.0,84.9403,85.064,84.569,84.6185,96200.0
2007-10-25 15:10:00,102.58,102.78,102.45,102.78,68700.0,84.6432,84.8083,84.536,84.8083,68700.0
2007-10-25 15:20:00,102.78,102.82,102.45,102.53,84400.0,84.8083,84.8413,84.536,84.602,84400.0
2007-10-25 15:30:00,102.53,102.99,102.45,102.99,99400.0,84.602,84.9815,84.536,84.9815,99400.0
2007-10-25 15:40:00,102.99,103.53,102.99,103.4,98700.0,84.9815,85.4271,84.9815,85.3198,98700.0
2007-10-25 15:50:00,103.4,103.53,103.17,103.29,86000.0,85.3198,85.4271,85.1301,85.2291,86000.0
2007-10-26 09:30:00,104.53,104.54,102.9,102.97,89300.0,86.2523,86.2605,84.9073,84.965,89300.0
2007-10-26 09:40:00,102.9,103.05,102.69,102.97,71200.0,84.9073,85.031,84.734,84.965,71200.0
2007-10-26 09:50:00,102.99,103.39,102.87,103.12,49600.0,84.9815,85.3116,84.8825,85.0888,49600.0
2007-10-26 10:00:00,103.14,103.59,102.92,103.55,49000.0,85.1053,85.4766,84.9238,85.4436,49000.0
2007-10-26 10:10:00,103.58,103.87,103.34,103.71,41000.0,85.4684,85.7077,85.2703,85.5756,41000.0
2007-10-26 10:20:00,103.71,103.79,103.4,103.53,62100.0,85.5756,85.6416,85.3198,85.4271,62100.0
2007-10-26 10:30:00,103.49,103.6,103.25,103.47,39500.0,85.3941,85.4849,85.1961,85.3776,39500.0
2007-10-26 10:40:00,103.49,103.5,103.12,103.37,48500.0,85.3941,85.4024,85.0888,85.2951,48500.0
2007-10-26 10:50:00,103.36,103.53,103.31,103.45,15800.0,85.2868,85.4271,85.2456,85.3611,15800.0
2007-10-26 11:00:00,103.51,103.53,103.24,103.29,29300.0,85.4106,85.4271,85.1878,85.2291,29300.0
2007-10-26 11:10:00,103.27,103.36,103.03,103.03,27600.0,85.2126,85.2868,85.0145,85.0145,27600.0
2007-10-26 11:20:00,103.01,103.14,102.84,103.06,29500.0,84.998,85.1053,84.8578,85.0393,29500.0
2007-10-26 11:30:00,103.1,103.26,102.97,103.01,14700.0,85.0723,85.2043,84.965,84.998,14700.0
2007-10-26 11:40:00,103.01,103.04,102.86,102.96,33100.0,84.998,85.0228,84.8743,84.9568,33100.0
2007-10-26 11:50:00,102.95,102.97,102.83,102.86,45000.0,84.9485,84.965,84.8495,84.8743,45000.0
2007-10-26 12:00:00,102.82,102.85,102.71,102.75,32600.0,84.8413,84.866,84.7505,84.7835,32600.0
2007-10-26 12:10:00,102.8,102.89,102.68,102.82,79700.0,84.8248,84.899,84.7257,84.8413,79700.0
2007-10-26 12:20:00,102.85,102.95,102.72,102.95,81400.0,84.866,84.9485,84.7587,84.9485,81400.0
2007-10-26 12:30:00,102.94,103.05,102.93,102.96,39800.0,84.9403,85.031,84.932,84.9568,39800.0
2007-10-26 12:40:00,102.99,103.06,102.81,102.9,20400.0,84.9815,85.0393,84.833,84.9073,20400.0
2007-10-26 12:50:00,102.9,103.06,102.87,102.98,15400.0,84.9073,85.0393,84.8825,84.9733,15400.0
2007-10-26 13:00:00,102.96,103.05,102.85,102.99,21000.0,84.9568,85.031,84.866,84.9815,21000.0
2007-10-26 13:10:00,103.04,103.18,102.99,103.04,29500.0,85.0228,85.1383,84.9815,85.0228,29500.0
2007-10-26 13:20:00,103.05,103.24,102.97,103.06,25100.0,85.031,85.1878,84.965,85.0393,25100.0
2007-10-26 13:30:00,103.07,103.15,102.88,103.12,17700.0,85.0475,85.1136,84.8908,85.0888,17700.0
2007-10-26 13:40:00,103.14,103.31,103.09,103.2,16500.0,85.1053,85.2456,85.064,85.1548,16500.0
2007-10-26 13:50:00,103.2,103.85,103.18,103.7,67900.0,85.1548,85.6912,85.1383,85.5674,67900.0
2007-10-26 14:00:00,103.68,104.31,103.68,103.97,64800.0,85.5509,86.0707,85.5509,85.7902,64800.0
2007-10-26 14:10:00,103.97,104.37,103.87,104.09,46500.0,85.7902,86.1202,85.7077,85.8892,46500.0
2007-10-26 14:20:00,104.13,104.15,103.57,103.57,21300.0,85.9222,85.9387,85.4601,85.4601,21300.0
2007-10-26 14:30:00,103.57,103.68,103.45,103.47,20100.0,85.4601,85.5509,85.3611,85.3776,20100.0
2007-10-26 14:40:00,103.48,103.6,103.22,103.33,26800.0,85.3859,85.4849,85.1713,85.2621,26800.0
2007-10-26 14:50:00,103.26,103.43,103.21,103.27,35300.0,85.2043,85.3446,85.1631,85.2126,35300.0
2007-10-26 15:00:00,103.27,103.46,103.22,103.32,46600.0,85.2126,85.3693,85.1713,85.2538,46600.0
2007-10-26 15:10:00,103.33,103.48,103.12,103.2,50200.0,85.2621,85.3859,85.0888,85.1548,50200.0
2007-10-26 15:20:00,103.2,103.44,103.13,103.44,30400.0,85.1548,85.3528,85.0971,85.3528,30400.0
2007-10-26 15:30:00,103.44,103.65,103.42,103.62,38900.0,85.3528,85.5261,85.3363,85.5014,38900.0
2007-10-26 15:40:00,103.64,103.75,103.64,103.74,60500.0,85.5179,85.6086,85.5179,85.6004,60500.0
2007-10-26 15:50:00,103.74,103.91,103.7,103.91,79900.0,85.6004,85.7407,85.5674,85.7407,79900.0
2007-10-29 09:30:00,104.5,104.85,103.94,104.83,64000.0,86.2275,86.5163,85.7654,86.4998,64000.0
2007-10-29 09:40:00,104.77,105.0,103.4,103.49,74700.0,86.4503,86.6401,85.3198,85.3941,74700.0
2007-10-29 09:50:00,103.47,103.75,103.3,103.36,33500.0,85.3776,85.6086,85.2373,85.2868,33500.0
2007-10-29 10:00:00,103.41,103.41,102.99,103.3,48500.0,85.3281,85.3281,84.9815,85.2373,48500.0
2007-10-29 10:10:00,103.35,103.8,103.25,103.38,47200.0,85.2786,85.6499,85.1961,85.3033,47200.0
2007-10-29 10:20:00,103.33,103.63,103.29,103.63,27100.0,85.2621,85.5096,85.2291,85.5096,27100.0
2007-10-29 10:30:00,103.65,103.73,103.38,103.42,20100.0,85.5261,85.5921,85.3033,85.3363,20100.0
2007-10-29 10:40:00,103.4,103.56,103.4,103.4,25000.0,85.3198,85.4519,85.3198,85.3198,25000.0
2007-10-29 10:50:00,103.4,103.4,102.89,103.18,18400.0,85.3198,85.3198,84.899,85.1383,18400.0
2007-10-29 11:00:00,103.17,103.5,102.99,103.5,24100.0,85.1301,85.4024,84.9815,85.4024,24100.0
2007-10-29 11:10:00,103.5,103.59,103.36,103.48,32300.0,85.4024,85.4766,85.2868,85.3859,32300.0
2007-10-29 11:20:00,103.48,103.54,103.35,103.4,17900.0,85.3859,85.4354,85.2786,85.3198,17900.0
2007-10-29 11:30:00,103.4,103.66,103.4,103.51,18000.0,85.3198,85.5344,85.3198,85.4106,18000.0
2007-10-29 11:40:00,103.51,103.51,103.31,103.38,20900.0,85.4106,85.4106,85.2456,85.3033,20900.0
2007-10-29 11:50:00,103.41,103.64,103.38,103.58,28100.0,85.3281,85.5179,85.3033,85.4684,28100.0
2007-10-29 12:00:00,103.61,103.71,103.58,103.67,23500.0,85.4931,85.5756,85.4684,85.5426,23500.0
2007-10-29 12:10:00,103.67,103.89,103.56,103.77,34400.0,85.5426,85.7242,85.4519,85.6251,34400.0
2007-10-29 12:20:00,103.76,103.81,103.65,103.68,11900.0,85.6169,85.6581,85.5261,85.5509,11900.0
2007-10-29 12:30:00,103.7,103.7,103.55,103.59,13500.0,85.5674,85.5674,85.4436,85.4766,13500.0
2007-10-29 12:40:00,103.58,103.65,103.58,103.65,5100.0,85.4684,85.5261,85.4684,85.5261,5100.0
2007-10-29 12:50:00,103.63,103.74,103.57,103.57,11100.0,85.5096,85.6004,85.4601,85.4601,11100.0
2007-10-29 13:00:00,103.58,103.64,103.5,103.5,11600.0,85.4684,85.5179,85.4024,85.4024,11600.0
2007-10-29 13:10:00,103.5,103.51,103.39,103.42,18900.0,85.4024,85.4106,85.3116,85.3363,18900.0
2007-10-29 13:20:00,103.42,103.42,103.27,103.35,19600.0,85.3363,85.3363,85.2126,85.2786,19600.0
2007-10-29 13:30:00,103.34,103.45,103.26,103.44,23000.0,85.2703,85.3611,85.2043,85.3528,23000.0
2007-10-29 13:40:00,103.4,103.9,103.4,103.89,10700.0,85.3198,85.7324,85.3198,85.7242,10700.0
2007-10-29 13:50:00,103.88,103.93,103.78,103.8,18800.0,85.7159,85.7572,85.6334,85.6499,18800.0
2007-10-29 14:00:00,103.79,103.84,103.64,103.64,9600.0,85.6416,85.6829,85.5179,85.5179,9600.0
2007-10-29 14:10:00,103.64,103.64,103.31,103.4,11800.0,85.5179,85.5179,85.2456,85.3198,11800.0
2007-10-29 14:20:00,103.43,103.43,103.3,103.35,11500.0,85.3446,85.3446,85.2373,85.2786,11500.0
2007-10-29 14:30:00,103.3,103.3,103.03,103.22,23200.0,85.2373,85.2373,85.0145,85.1713,23200.0
2007-10-29 14:40:00,103.18,103.23,103.04,103.07,12100.0,85.1383,85.1796,85.0228,85.0475,12100.0
2007-10-29 14:50:00,103.07,103.18,103.02,103.05,28600.0,85.0475,85.1383,85.0063,85.031,28600.0
2007-10-29 15:00:00,103.03,103.16,102.91,103.16,38200.0,85.0145,85.1218,84.9155,85.1218,38200.0
2007-10-29 15:10:00,103.15,103.25,103.13,103.25,112500.0,85.1136,85.1961,85.0971,85.1961,112500.0
2007-10-29 15:20:00,103.22,103.47,103.19,103.47,31900.0,85.1713,85.3776,85.1466,85.3776,31900.0
2007-10-29 15:30:00,103.5,103.53,103.36,103.39,30600.0,85.4024,85.4271,85.2868,85.3116,30600.0
2007-10-29 15:40:00,103.38,103.47,103.08,103.12,35500.0,85.3033,85.3776,85.0558,85.0888,35500.0
2007-10-29 15:50:00,103.13,103.42,103.12,103.26,84300.0,85.0971,85.3363,85.0888,85.2043,84300.0
2007-10-30 09:30:00,103.0,103.86,102.7,102.97,61400.0,84.9898,85.6994,84.7422,84.965,61400.0
2007-10-30 09:40:00,102.99,103.26,102.97,103.26,33500.0,84.9815,85.2043,84.965,85.2043,33500.0
2007-10-30 09:50:00,103.32,103.63,103.2,103.3,40200.0,85.2538,85.5096,85.1548,85.2373,40200.0
2007-10-30 10:00:00,103.3,103.41,103.01,103.07,52100.0,85.2373,85.3281,84.998,85.0475,52100.0
2007-10-30 10:10:00,103.07,103.44,103.0,103.41,28600.0,85.0475,85.3528,84.9898,85.3281,28600.0
2007-10-30 10:20:00,103.36,103.79,103.23,103.75,50900.0,85.2868,85.6416,85.1796,85.6086,50900.0
2007-10-30 10:30:00,103.75,103.76,103.64,103.68,18100.0,85.6086,85.6169,85.5179,85.5509,18100.0
2007-10-30 10:40:00,103.65,103.65,103.28,103.3,18600.0,85.5261,85.5261,85.2208,85.2373,18600.0
2007-10-30 10:50:00,103.28,103.41,103.19,103.35,9700.0,85.2208,85.3281,85.1466,85.2786,9700.0
2007-10-30 11:00:00,103.36,103.39,103.0,103.0,20900.0,85.2868,85.3116,84.9898,84.9898,20900.0
2007-10-30 11:10:00,103.0,103.02,102.9,102.98,22800.0,84.9898,85.0063,84.9073,84.9733,22800.0
2007-10-30 11:20:00,102.98,103.23,102.9,102.94,15000.0,84.9733,85.1796,84.9073,84.9403,15000.0
2007-10-30 11:30:00,102.95,103.06,102.9,103.06,11500.0,84.9485,85.0393,84.9073,85.0393,11500.0
2007-10-30 11:40:00,103.05,103.23,102.93,103.23,14800.0,85.031,85.1796,84.932,85.1796,14800.0
2007-10-30 11:50:00,103.22,103.46,102.99,103.42,27200.0,85.1713,85.3693,84.9815,85.3363,27200.0
2007-10-30 12:00:00,103.43,103.6,103.41,103.56,20000.0,85.3446,85.4849,85.3281,85.4519,20000.0
2007-10-30 12:10:00,103.54,103.59,103.47,103.54,13100.0,85.4354,85.4766,85.3776,85.4354,13100.0
2007-10-30 12:20:00,103.49,103.7,103.47,103.61,15000.0,85.3941,85.5674,85.3776,85.4931,15000.0
2007-10-30 12:30:00,103.62,103.74,103.5,103.55,17300.0,85.5014,85.6004,85.4024,85.4436,17300.0
2007-10-30 12:40:00,103.54,103.65,103.37,103.62,12700.0,85.4354,85.5261,85.2951,85.5014,12700.0
2007-10-30 12:50:00,103.62,103.73,103.59,103.72,9800.0,85.5014,85.5921,85.4766,85.5839,9800.0
2007-10-30 13:00:00,103.71,103.73,103.53,103.64,16900.0,85.5756,85.5921,85.4271,85.5179,16900.0
2007-10-30 13:10:00,103.62,103.84,103.42,103.72,30100.0,85.5014,85.6829,85.3363,85.5839,30100.0
2007-10-30 13:20:00,103.72,103.77,103.58,103.7,11400.0,85.5839,85.6251,85.4684,85.5674,11400.0
2007-10-30 13:30:00,103.73,103.73,103.47,103.64,13800.0,85.5921,85.5921,85.3776,85.5179,13800.0
2007-10-30 13:40:00,103.64,103.75,103.5,103.53,27700.0,85.5179,85.6086,85.4024,85.4271,27700.0
2007-10-30 13:50:00,103.56,103.62,103.4,103.47,12300.0,85.4519,85.5014,85.3198,85.3776,12300.0
2007-10-30 14:00:00,103.41,103.63,103.37,103.59,16800.0,85.3281,85.5096,85.2951,85.4766,16800.0
2007-10-30 14:10:00,103.58,103.68,103.43,103.47,19100.0,85.4684,85.5509,85.3446,85.3776,19100.0
2007-10-30 14:20:00,103.5,103.6,103.4,103.45,23700.0,85.4024,85.4849,85.3198,85.3611,23700.0
2007-10-30 14:30:00,103.45,103.71,103.38,103.7,25300.0,85.3611,85.5756,85.3033,85.5674,25300.0
2007-10-30 14:40:00,103.71,103.8,103.66,103.7,36700.0,85.5756,85.6499,85.5344,85.5674,36700.0
2007-10-30 14:50:00,103.67,103.68,103.45,103.47,20500.0,85.5426,85.5509,85.3611,85.3776,20500.0
2007-10-30 15:00:00,103.46,103.5,103.29,103.31,27200.0,85.3693,85.4024,85.2291,85.2456,27200.0
2007-10-30 15:10:00,103.32,103.39,103.23,103.39,37600.0,85.2538,85.3116,85.1796,85.3116,37600.0
2007-10-30 15:20:00,103.39,103.4,103.21,103.25,36700.0,85.3116,85.3198,85.1631,85.1961,36700.0
2007-10-30 15:30:00,103.23,103.38,103.15,103.21,45600.0,85.1796,85.3033,85.1136,85.1631,45600.0
2007-10-30 15:40:00,103.21,103.26,102.95,103.26,65300.0,85.1631,85.2043,84.9485,85.2043,65300.0
2007-10-30 15:50:00,103.25,103.39,103.15,103.23,130200.0,85.1961,85.3116,85.1136,85.1796,130200.0
2007-10-31 09:30:00,103.7,103.85,103.31,103.61,39400.0,85.5674,85.6912,85.2456,85.4931,39400.0
2007-10-31 09:40:00,103.51,103.72,103.3,103.45,70600.0,85.4106,85.5839,85.2373,85.3611,70600.0
2007-10-31 09:50:00,103.46,103.77,103.32,103.72,58400.0,85.3693,85.6251,85.2538,85.5839,58400.0
2007-10-31 10:00:00,103.72,103.79,103.68,103.79,36700.0,85.5839,85.6416,85.5509,85.6416,36700.0
2007-10-31 10:10:00,103.74,103.79,103.31,103.31,42200.0,85.6004,85.6416,85.2456,85.2456,42200.0
2007-10-31 10:20:00,103.32,103.33,103.11,103.25,44000.0,85.2538,85.2621,85.0805,85.1961,44000.0
2007-10-31 10:30:00,103.26,103.3,103.13,103.24,46100.0,85.2043,85.2373,85.0971,85.1878,46100.0
2007-10-31 10:40:00,103.24,103.46,103.23,103.34,34300.0,85.1878,85.3693,85.1796,85.2703,34300.0
2007-10-31 10:50:00,103.35,103.35,103.13,103.17,28300.0,85.2786,85.2786,85.0971,85.1301,28300.0
2007-10-31 11:00:00,103.14,103.19,102.99,102.99,25100.0,85.1053,85.1466,84.9815,84.9815,25100.0
2007-10-31 11:10:00,102.99,103.0,102.71,102.72,35500.0,84.9815,84.9898,84.7505,84.7587,35500.0
2007-10-31 11:20:00,102.74,102.87,102.71,102.86,43800.0,84.7752,84.8825,84.7505,84.8743,43800.0
2007-10-31 11:30:00,102.84,103.24,102.83,103.09,37600.0,84.8578,85.1878,84.8495,85.064,37600.0
2007-10-31 11:40:00,103.09,103.22,103.04,103.12,26400.0,85.064,85.1713,85.0228,85.0888,26400.0
2007-10-31 11:50:00,103.1,103.33,103.05,103.33,38000.0,85.0723,85.2621,85.031,85.2621,38000.0
2007-10-31 12:00:00,103.34,103.53,103.29,103.4,27400.0,85.2703,85.4271,85.2291,85.3198,27400.0
2007-10-31 12:10:00,103.37,103.45,103.25,103.31,25600.0,85.2951,85.3611,85.1961,85.2456,25600.0
2007-10-31 12:20:00,103.31,103.36,103.3,103.34,16100.0,85.2456,85.2868,85.2373,85.2703,16100.0
2007-10-31 12:30:00,103.33,103.35,103.3,103.34,14400.0,85.2621,85.2786,85.2373,85.2703,14400.0
2007-10-31 12:40:00,103.34,103.35,103.3,103.33,10900.0,85.2703,85.2786,85.2373,85.2621,10900.0
2007-10-31 12:50:00,103.33,103.36,103.3,103.33,8200.0,85.2621,85.2868,85.2373,85.2621,8200.0
2007-10-31 13:00:00,103.31,103.36,103.3,103.34,22700.0,85.2456,85.2868,85.2373,85.2703,22700.0
2007-10-31 13:10:00,103.35,103.36,103.32,103.35,11000.0,85.2786,85.2868,85.2538,85.2786,11000.0
2007-10-31 13:20:00,103.36,103.57,103.3,103.5,26600.0,85.2868,85.4601,85.2373,85.4024,26600.0
2007-10-31 13:30:00,103.53,103.54,103.43,103.51,10700.0,85.4271,85.4354,85.3446,85.4106,10700.0
2007-10-31 13:40:00,103.51,103.55,103.42,103.45,14600.0,85.4106,85.4436,85.3363,85.3611,14600.0
2007-10-31 13:50:00,103.47,103.53,103.2,103.31,57800.0,85.3776,85.4271,85.1548,85.2456,57800.0
2007-10-31 14:00:00,103.38,103.5,103.3,103.49,52200.0,85.3033,85.4024,85.2373,85.3941,52200.0
2007-10-31 14:10:00,103.44,103.59,103.1,103.39,108700.0,85.3528,85.4766,85.0723,85.3116,108700.0
2007-10-31 14:20:00,103.41,103.53,102.45,102.61,101700.0,85.3281,85.4271,84.536,84.668,101700.0
2007-10-31 14:30:00,102.61,103.19,102.55,102.98,79200.0,84.668,85.1466,84.6185,84.9733,79200.0
2007-10-31 14:40:00,102.97,103.69,102.97,103.56,68300.0,84.965,85.5591,84.965,85.4519,68300.0
2007-10-31 14:50:00,103.55,104.25,103.45,104.1,90900.0,85.4436,86.0212,85.3611,85.8974,90900.0
2007-10-31 15:00:00,104.11,104.16,103.41,103.9,88100.0,85.9057,85.9469,85.3281,85.7324,88100.0
2007-10-31 15:10:00,103.9,104.0,103.4,103.51,70700.0,85.7324,85.8149,85.3198,85.4106,70700.0
2007-10-31 15:20:00,103.48,104.08,103.05,103.15,66900.0,85.3859,85.8809,85.031,85.1136,66900.0
2007-10-31 15:30:00,103.17,103.39,103.11,103.26,105100.0,85.1301,85.3116,85.0805,85.2043,105100.0
2007-10-31 15:40:00,103.23,103.38,103.16,103.25,95700.0,85.1796,85.3033,85.1218,85.1961,95700.0
2007-10-31 15:50:00,103.24,103.46,103.2,103.37,184900.0,85.1878,85.3693,85.1548,85.2951,184900.0
2007-11-01 09:30:00,102.65,103.0,102.15,102.25,92200.0,84.701,84.9898,84.2884,84.3709,92200.0
2007-11-01 09:40:00,102.22,102.42,102.08,102.24,63500.0,84.3462,84.5112,84.2307,84.3627,63500.0
2007-11-01 09:50:00,102.21,102.47,102.18,102.28,39000.0,84.3379,84.5525,84.3132,84.3957,39000.0
2007-11-01 10:00:00,102.28,102.4,101.92,102.01,130400.0,84.3957,84.4947,84.0986,84.1729,130400.0
2007-11-01 10:10:00,102.0,102.21,101.91,102.11,59100.0,84.1646,84.3379,84.0904,84.2554,59100.0
2007-11-01 10:20:00,102.1,102.48,102.08,102.41,32800.0,84.2472,84.5607,84.2307,84.5029,32800.0
2007-11-01 10:30:00,102.46,102.66,102.3,102.64,41600.0,84.5442,84.7092,84.4122,84.6927,41600.0
2007-11-01 10:40:00,102.64,102.8,102.5,102.55,25600.0,84.6927,84.8248,84.5772,84.6185,25600.0
2007-11-01 10:50:00,102.55,102.58,102.38,102.55,20900.0,84.6185,84.6432,84.4782,84.6185,20900.0
2007-11-01 11:00:00,102.54,102.54,102.21,102.25,31000.0,84.6102,84.6102,84.3379,84.3709,31000.0
2007-11-01 11:10:00,102.27,102.5,102.23,102.48,25600.0,84.3874,84.5772,84.3544,84.5607,25600.0
2007-11-01 11:20:00,102.49,102.59,102.42,102.57,23800.0,84.569,84.6515,84.5112,84.635,23800.0
2007-11-01 11:30:00,102.56,102.56,102.15,102.21,44200.0,84.6267,84.6267,84.2884,84.3379,44200.0
2007-11-01 11:40:00,102.25,102.26,102.06,102.22,30900.0,84.3709,84.3792,84.2141,84.3462,30900.0
2007-11-01 11:50:00,102.23,102.39,102.15,102.39,18500.0,84.3544,84.4864,84.2884,84.4864,18500.0
2007-11-01 12:00:00,102.36,102.63,102.23,102.52,23400.0,84.4617,84.6845,84.3544,84.5937,23400.0
2007-11-01 12:10:00,102.54,102.62,102.42,102.53,16900.0,84.6102,84.6762,84.5112,84.602,16900.0
2007-11-01 12:20:00,102.53,102.74,102.4,102.42,26400.0,84.602,84.7752,84.4947,84.5112,26400.0
2007-11-01 12:30:00,102.38,102.38,102.21,102.22,18200.0,84.4782,84.4782,84.3379,84.3462,18200.0
2007-11-01 12:40:00,102.23,102.26,102.05,102.1,24300.0,84.3544,84.3792,84.2059,84.2472,24300.0
2007-11-01 12:50:00,102.09,102.35,102.09,102.34,16800.0,84.2389,84.4534,84.2389,84.4452,16800.0
2007-11-01 13:00:00,102.33,102.33,102.1,102.31,14500.0,84.4369,84.4369,84.2472,84.4204,14500.0
2007-11-01 13:10:00,102.31,102.34,102.14,102.16,17700.0,84.4204,84.4452,84.2802,84.2967,17700.0
2007-11-01 13:20:00,102.17,102.25,102.05,102.05,28200.0,84.3049,84.3709,84.2059,84.2059,28200.0
2007-11-01 13:30:00,102.05,102.12,101.98,102.07,44300.0,84.2059,84.2637,84.1481,84.2224,44300.0
2007-11-01 13:40:00,102.08,102.2,102.0,102.2,23800.0,84.2307,84.3297,84.1646,84.3297,23800.0
2007-11-01 13:50:00,102.16,102.22,101.85,101.87,42800.0,84.2967,84.3462,84.0409,84.0574,42800.0
2007-11-01 14:00:00,101.87,102.11,101.82,102.09,48300.0,84.0574,84.2554,84.0161,84.2389,48300.0
2007-11-01 14:10:00,102.07,102.25,102.0,102.11,30500.0,84.2224,84.3709,84.1646,84.2554,30500.0
2007-11-01 14:20:00,102.11,102.24,102.0,102.11,56100.0,84.2554,84.3627,84.1646,84.2554,56100.0
2007-11-01 14:30:00,102.11,102.27,102.09,102.15,43100.0,84.2554,84.3874,84.2389,84.2884,43100.0
2007-11-01 14:40:00,102.14,102.27,102.09,102.24,37500.0,84.2802,84.3874,84.2389,84.3627,37500.0
2007-11-01 14:50:00,102.24,102.28,102.02,102.03,27900.0,84.3627,84.3957,84.1811,84.1894,27900.0
2007-11-01 15:00:00,102.01,102.18,101.98,102.13,35300.0,84.1729,84.3132,84.1481,84.2719,35300.0
2007-11-01 15:10:00,102.15,102.16,101.75,101.98,68200.0,84.2884,84.2967,83.9584,84.1481,68200.0
2007-11-01 15:20:00,101.94,101.94,101.52,101.52,101200.0,84.1151,84.1151,83.7686,83.7686,101200.0
2007-11-01 15:30:00,101.53,101.53,101.13,101.43,97000.0,83.7768,83.7768,83.4468,83.6943,97000.0
2007-11-01 15:40:00,101.43,101.63,101.35,101.49,103500.0,83.6943,83.8593,83.6283,83.7438,103500.0
2007-11-01 15:50:00,101.46,101.49,101.06,101.2,147200.0,83.7191,83.7438,83.389,83.5045,147200.0
2007-11-02 09:30:00,101.5,101.85,101.14,101.45,83500.0,83.7521,84.0409,83.455,83.7108,83500.0
2007-11-02 09:40:00,101.42,101.78,101.21,101.23,61700.0,83.6861,83.9831,83.5128,83.5293,61700.0
2007-11-02 09:50:00,101.22,101.32,100.6,100.77,53900.0,83.521,83.6035,83.0094,83.1497,53900.0
2007-11-02 10:00:00,100.79,100.93,100.48,100.8,91100.0,83.1662,83.2817,82.9104,83.1745,91100.0
2007-11-02 10:10:00,100.86,101.3,100.76,101.04,25300.0,83.224,83.587,83.1415,83.3725,25300.0
2007-11-02 10:20:00,101.03,101.45,100.92,101.43,37600.0,83.3642,83.7108,83.2735,83.6943,37600.0
2007-11-02 10:30:00,101.43,101.75,101.43,101.48,37600.0,83.6943,83.9584,83.6943,83.7356,37600.0
2007-11-02 10:40:00,101.56,101.75,101.38,101.43,40800.0,83.8016,83.9584,83.6531,83.6943,40800.0
2007-11-02 10:50:00,101.43,101.75,101.38,101.5,58800.0,83.6943,83.9584,83.6531,83.7521,58800.0
2007-11-02 11:00:00,101.57,101.85,101.52,101.74,41800.0,83.8098,84.0409,83.7686,83.9501,41800.0
2007-11-02 11:10:00,101.74,101.9,101.69,101.76,26400.0,83.9501,84.0821,83.9088,83.9666,26400.0
2007-11-02 11:20:00,101.77,101.77,101.25,101.25,26600.0,83.9749,83.9749,83.5458,83.5458,26600.0
2007-11-02 11:30:00,101.24,101.82,101.14,101.79,45200.0,83.5375,84.0161,83.455,83.9914,45200.0
2007-11-02 11:40:00,101.79,102.12,101.56,102.06,63300.0,83.9914,84.2637,83.8016,84.2141,63300.0
2007-11-02 11:50:00,102.07,102.57,102.03,102.26,102200.0,84.2224,84.635,84.1894,84.3792,102200.0
2007-11-02 12:00:00,102.27,102.54,102.17,102.48,86300.0,84.3874,84.6102,84.3049,84.5607,86300.0
2007-11-02 12:10:00,102.42,103.04,102.41,102.85,98200.0,84.5112,85.0228,84.5029,84.866,98200.0
2007-11-02 12:20:00,102.83,103.19,102.79,103.1,144400.0,84.8495,85.1466,84.8165,85.0723,144400.0
2007-11-02 12:30:00,103.1,103.34,102.5,103.18,112100.0,85.0723,85.2703,84.5772,85.1383,112100.0
2007-11-02 12:40:00,103.17,104.0,102.92,103.45,195900.0,85.1301,85.8149,84.9238,85.3611,195900.0
2007-11-02 12:50:00,103.42,103.45,102.98,103.27,40000.0,85.3363,85.3611,84.9733,85.2126,40000.0
2007-11-02 13:00:00,103.23,103.59,102.78,102.86,74900.0,85.1796,85.4766,84.8083,84.8743,74900.0
2007-11-02 13:10:00,102.87,103.04,102.76,102.88,31600.0,84.8825,85.0228,84.7917,84.8908,31600.0
2007-11-02 13:20:00,102.88,102.91,102.4,102.57,35900.0,84.8908,84.9155,84.4947,84.635,35900.0
2007-11-02 13:30:00,102.57,102.93,102.57,102.92,24900.0,84.635,84.932,84.635,84.9238,24900.0
2007-11-02 13:40:00,102.89,102.91,102.42,102.69,29400.0,84.899,84.9155,84.5112,84.734,29400.0
2007-11-02 13:50:00,102.7,102.71,102.3,102.38,31300.0,84.7422,84.7505,84.4122,84.4782,31300.0
2007-11-02 14:00:00,102.45,102.62,102.34,102.53,28000.0,84.536,84.6762,84.4452,84.602,28000.0
2007-11-02 14:10:00,102.54,102.68,102.2,102.28,31300.0,84.6102,84.7257,84.3297,84.3957,31300.0
2007-11-02 14:20:00,102.25,102.61,102.15,102.47,38500.0,84.3709,84.668,84.2884,84.5525,38500.0
2007-11-02 14:30:00,102.49,102.52,102.05,102.11,21200.0,84.569,84.5937,84.2059,84.2554,21200.0
2007-11-02 14:40:00,102.11,102.17,101.9,101.97,36800.0,84.2554,84.3049,84.0821,84.1399,36800.0
2007-11-02 14:50:00,101.95,102.03,101.5,101.56,77400.0,84.1234,84.1894,83.7521,83.8016,77400.0
2007-11-02 15:00:00,101.6,101.86,101.56,101.78,39800.0,83.8346,84.0491,83.8016,83.9831,39800.0
2007-11-02 15:10:00,101.74,101.97,101.42,101.97,55900.0,83.9501,84.1399,83.6861,84.1399,55900.0
2007-11-02 15:20:00,101.92,102.09,101.8,101.93,52600.0,84.0986,84.2389,83.9996,84.1069,52600.0
2007-11-02 15:30:00,101.96,102.11,101.81,101.92,57300.0,84.1316,84.2554,84.0079,84.0986,57300.0
2007-11-02 15:40:00,101.92,102.35,101.87,102.22,63800.0,84.0986,84.4534,84.0574,84.3462,63800.0
2007-11-02 15:50:00,102.26,102.41,102.22,102.41,86100.0,84.3792,84.5029,84.3462,84.5029,86100.0
2007-11-05 09:30:00,101.45,102.75,101.45,102.36,69200.0,83.7108,84.7835,83.7108,84.4617,69200.0
2007-11-05 09:40:00,102.28,102.64,101.74,102.07,49000.0,84.3957,84.6927,83.9501,84.2224,49000.0
2007-11-05 09:50:00,102.1,102.58,101.9,102.51,28500.0,84.2472,84.6432,84.0821,84.5855,28500.0
2007-11-05 10:00:00,102.46,103.0,102.28,102.28,41800.0,84.5442,84.9898,84.3957,84.3957,41800.0
2007-11-05 10:10:00,102.33,102.47,102.3,102.35,30800.0,84.4369,84.5525,84.4122,84.4534,30800.0
2007-11-05 10:20:00,102.35,102.92,102.35,102.77,35900.0,84.4534,84.9238,84.4534,84.8,35900.0
2007-11-05 10:30:00,102.74,103.0,102.69,103.0,42100.0,84.7752,84.9898,84.734,84.9898,42100.0
2007-11-05 10:40:00,102.98,103.4,102.95,103.37,45400.0,84.9733,85.3198,84.9485,85.2951,45400.0
2007-11-05 10:50:00,103.37,103.37,103.06,103.11,21200.0,85.2951,85.2951,85.0393,85.0805,21200.0
2007-11-05 11:00:00,103.1,103.57,103.1,103.5,30800.0,85.0723,85.4601,85.0723,85.4024,30800.0
2007-11-05 11:10:00,103.47,103.51,103.13,103.13,25200.0,85.3776,85.4106,85.0971,85.0971,25200.0
2007-11-05 11:20:00,103.16,103.24,102.65,102.65,20000.0,85.1218,85.1878,84.701,84.701,20000.0
2007-11-05 11:30:00,102.68,102.69,102.05,102.05,64600.0,84.7257,84.734,84.2059,84.2059,64600.0
2007-11-05 11:40:00,102.05,102.85,102.05,102.63,32900.0,84.2059,84.866,84.2059,84.6845,32900.0
2007-11-05 11:50:00,102.64,102.72,102.51,102.53,22200.0,84.6927,84.7587,84.5855,84.602,22200.0
2007-11-05 12:00:00,102.53,102.66,102.45,102.55,27700.0,84.602,84.7092,84.536,84.6185,27700.0
2007-11-05 12:10:00,102.57,102.57,102.26,102.38,13900.0,84.635,84.635,84.3792,84.4782,13900.0
2007-11-05 12:20:00,102.32,102.56,102.08,102.2,27000.0,84.4287,84.6267,84.2307,84.3297,27000.0
2007-11-05 12:30:00,102.21,102.48,102.02,102.48,13200.0,84.3379,84.5607,84.1811,84.5607,13200.0
2007-11-05 12:40:00,102.47,102.6,102.43,102.6,15100.0,84.5525,84.6597,84.5195,84.6597,15100.0
2007-11-05 12:50:00,102.56,102.6,102.29,102.4,16300.0,84.6267,84.6597,84.4039,84.4947,16300.0
2007-11-05 13:00:00,102.38,102.49,102.25,102.3,13900.0,84.4782,84.569,84.3709,84.4122,13900.0
2007-11-05 13:10:00,102.27,102.29,102.14,102.15,14700.0,84.3874,84.4039,84.2802,84.2884,14700.0
2007-11-05 13:20:00,102.17,102.25,102.03,102.17,18700.0,84.3049,84.3709,84.1894,84.3049,18700.0
2007-11-05 13:30:00,102.13,102.25,101.96,102.18,23500.0,84.2719,84.3709,84.1316,84.3132,23500.0
2007-11-05 13:40:00,102.18,102.27,101.91,101.96,12500.0,84.3132,84.3874,84.0904,84.1316,12500.0
2007-11-05 13:50:00,101.91,102.05,101.62,101.78,18300.0,84.0904,84.2059,83.8511,83.9831,18300.0
2007-11-05 14:00:00,101.81,101.92,101.76,101.86,13100.0,84.0079,84.0986,83.9666,84.0491,13100.0
2007-11-05 14:10:00,101.85,101.96,101.6,101.6,26000.0,84.0409,84.1316,83.8346,83.8346,26000.0
2007-11-05 14:20:00,101.63,101.66,101.28,101.48,27800.0,83.8593,83.8841,83.5705,83.7356,27800.0
2007-11-05 14:30:00,101.5,102.1,101.43,102.1,49900.0,83.7521,84.2472,83.6943,84.2472,49900.0
2007-11-05 14:40:00,102.05,102.16,101.9,102.13,26500.0,84.2059,84.2967,84.0821,84.2719,26500.0
2007-11-05 14:50:00,102.12,102.24,102.11,102.12,33000.0,84.2637,84.3627,84.2554,84.2637,33000.0
2007-11-05 15:00:00,102.14,102.84,102.08,102.58,53600.0,84.2802,84.8578,84.2307,84.6432,53600.0
2007-11-05 15:10:00,102.58,102.87,102.51,102.81,45600.0,84.6432,84.8825,84.5855,84.833,45600.0
2007-11-05 15:20:00,102.79,103.23,102.79,102.89,71300.0,84.8165,85.1796,84.8165,84.899,71300.0
2007-11-05 15:30:00,102.9,103.21,102.78,103.21,72900.0,84.9073,85.1631,84.8083,85.1631,72900.0
2007-11-05 15:40:00,103.21,103.21,102.48,102.53,86400.0,85.1631,85.1631,84.5607,84.602,86400.0
2007-11-05 15:50:00,102.53,102.77,102.51,102.61,109700.0,84.602,84.8,84.5855,84.668,109700.0
2007-11-06 09:30:00,102.65,103.15,102.65,103.01,33400.0,84.701,85.1136,84.701,84.998,33400.0
2007-11-06 09:40:00,103.0,103.1,102.81,103.02,55100.0,84.9898,85.0723,84.833,85.0063,55100.0
2007-11-06 09:50:00,103.02,103.24,102.93,103.2,30500.0,85.0063,85.1878,84.932,85.1548,30500.0
2007-11-06 10:00:00,103.2,103.75,103.14,103.68,61500.0,85.1548,85.6086,85.1053,85.5509,61500.0
2007-11-06 10:10:00,103.68,103.73,103.1,103.24,18500.0,85.5509,85.5921,85.0723,85.1878,18500.0
2007-11-06 10:20:00,103.24,103.24,102.94,103.12,39600.0,85.1878,85.1878,84.9403,85.0888,39600.0
2007-11-06 10:30:00,103.09,103.16,103.0,103.05,34400.0,85.064,85.1218,84.9898,85.031,34400.0
2007-11-06 10:40:00,103.02,103.06,102.65,102.8,42300.0,85.0063,85.0393,84.701,84.8248,42300.0
2007-11-06 10:50:00,102.77,103.18,102.55,103.16,37600.0,84.8,85.1383,84.6185,85.1218,37600.0
2007-11-06 11:00:00,103.15,103.17,102.85,103.02,19200.0,85.1136,85.1301,84.866,85.0063,19200.0
2007-11-06 11:10:00,103.0,103.09,102.86,103.06,22900.0,84.9898,85.064,84.8743,85.0393,22900.0
2007-11-06 11:20:00,103.09,103.15,102.95,103.03,9500.0,85.064,85.1136,84.9485,85.0145,9500.0
2007-11-06 11:30:00,103.08,103.1,102.73,103.01,18800.0,85.0558,85.0723,84.767,84.998,18800.0
2007-11-06 11:40:00,103.01,103.01,102.68,102.89,21800.0,84.998,84.998,84.7257,84.899,21800.0
2007-11-06 11:50:00,102.89,103.15,102.85,102.96,33900.0,84.899,85.1136,84.866,84.9568,33900.0
2007-11-06 12:00:00,102.94,103.1,102.86,103.07,19900.0,84.9403,85.0723,84.8743,85.0475,19900.0
2007-11-06 12:10:00,103.07,103.43,103.04,103.35,17100.0,85.0475,85.3446,85.0228,85.2786,17100.0
2007-11-06 12:20:00,103.36,103.36,103.15,103.19,14800.0,85.2868,85.2868,85.1136,85.1466,14800.0
2007-11-06 12:30:00,103.2,103.4,103.2,103.4,24700.0,85.1548,85.3198,85.1548,85.3198,24700.0
2007-11-06 12:40:00,103.37,103.4,103.14,103.14,9400.0,85.2951,85.3198,85.1053,85.1053,9400.0
2007-11-06 12:50:00,103.12,103.4,103.12,103.34,10800.0,85.0888,85.3198,85.0888,85.2703,10800.0
2007-11-06 13:00:00,103.36,103.4,103.02,103.11,24400.0,85.2868,85.3198,85.0063,85.0805,24400.0
2007-11-06 13:10:00,103.19,103.4,103.18,103.24,22000.0,85.1466,85.3198,85.1383,85.1878,22000.0
2007-11-06 13:20:00,103.18,103.28,103.1,103.19,11800.0,85.1383,85.2208,85.0723,85.1466,11800.0
2007-11-06 13:30:00,103.14,103.6,103.14,103.58,23500.0,85.1053,85.4849,85.1053,85.4684,23500.0
2007-11-06 13:40:00,103.56,103.58,103.28,103.35,16200.0,85.4519,85.4684,85.2208,85.2786,16200.0
2007-11-06 13:50:00,103.36,103.47,103.16,103.16,12900.0,85.2868,85.3776,85.1218,85.1218,12900.0
2007-11-06 14:00:00,103.13,103.39,103.1,103.11,12800.0,85.0971,85.3116,85.0723,85.0805,12800.0
2007-11-06 14:10:00,103.15,103.42,103.11,103.42,19400.0,85.1136,85.3363,85.0805,85.3363,19400.0
2007-11-06 14:20:00,103.39,103.4,103.12,103.15,36700.0,85.3116,85.3198,85.0888,85.1136,36700.0
2007-11-06 14:30:00,103.19,103.45,103.08,103.35,24200.0,85.1466,85.3611,85.0558,85.2786,24200.0
2007-11-06 14:40:00,103.36,103.44,103.12,103.22,13500.0,85.2868,85.3528,85.0888,85.1713,13500.0
2007-11-06 14:50:00,103.21,103.25,103.12,103.12,22700.0,85.1631,85.1961,85.0888,85.0888,22700.0
2007-11-06 15:00:00,103.16,103.29,103.07,103.15,20200.0,85.1218,85.2291,85.0475,85.1136,20200.0
2007-11-06 15:10:00,103.14,103.5,103.14,103.46,22800.0,85.1053,85.4024,85.1053,85.3693,22800.0
2007-11-06 15:20:00,103.47,103.56,103.44,103.5,27500.0,85.3776,85.4519,85.3528,85.4024,27500.0
2007-11-06 15:30:00,103.5,103.56,103.4,103.52,44600.0,85.4024,85.4519,85.3198,85.4189,44600.0
2007-11-06 15:40:00,103.52,103.81,103.52,103.75,81100.0,85.4189,85.6581,85.4189,85.6086,81100.0
2007-11-06 15:50:00,103.75,103.94,103.72,103.91,121700.0,85.6086,85.7654,85.5839,85.7407,121700.0
2007-11-07 09:30:00,102.41,102.98,102.41,102.81,41400.0,84.5029,84.9733,84.5029,84.833,41400.0
2007-11-07 09:40:00,102.85,102.97,102.6,102.74,48000.0,84.866,84.965,84.6597,84.7752,48000.0
2007-11-07 09:50:00,102.74,102.93,102.53,102.59,19500.0,84.7752,84.932,84.602,84.6515,19500.0
2007-11-07 10:00:00,102.56,102.74,102.5,102.7,28000.0,84.6267,84.7752,84.5772,84.7422,28000.0
2007-11-07 10:10:00,102.7,102.93,102.57,102.93,22900.0,84.7422,84.932,84.635,84.932,22900.0
2007-11-07 10:20:00,102.91,103.06,102.63,102.76,26700.0,84.9155,85.0393,84.6845,84.7917,26700.0
2007-11-07 10:30:00,102.76,102.76,102.05,102.07,58000.0,84.7917,84.7917,84.2059,84.2224,58000.0
2007-11-07 10:40:00,102.05,102.27,101.72,102.1,48400.0,84.2059,84.3874,83.9336,84.2472,48400.0
2007-11-07 10:50:00,102.11,102.2,101.69,101.69,16400.0,84.2554,84.3297,83.9088,83.9088,16400.0
2007-11-07 11:00:00,101.71,101.83,101.51,101.72,44200.0,83.9253,84.0244,83.7603,83.9336,44200.0
2007-11-07 11:10:00,101.67,101.83,101.55,101.7,27900.0,83.8923,84.0244,83.7933,83.9171,27900.0
2007-11-07 11:20:00,101.73,101.73,101.45,101.58,35600.0,83.9419,83.9419,83.7108,83.8181,35600.0
2007-11-07 11:30:00,101.55,101.56,101.31,101.35,29600.0,83.7933,83.8016,83.5953,83.6283,29600.0
2007-11-07 11:40:00,101.33,101.52,101.33,101.51,29800.0,83.6118,83.7686,83.6118,83.7603,29800.0
2007-11-07 11:50:00,101.51,102.27,101.51,102.2,29000.0,83.7603,84.3874,83.7603,84.3297,29000.0
2007-11-07 12:00:00,102.2,102.23,101.81,101.81,16300.0,84.3297,84.3544,84.0079,84.0079,16300.0
2007-11-07 12:10:00,101.81,101.84,101.45,101.51,35300.0,84.0079,84.0326,83.7108,83.7603,35300.0
2007-11-07 12:20:00,101.51,101.72,101.43,101.72,47600.0,83.7603,83.9336,83.6943,83.9336,47600.0
2007-11-07 12:30:00,101.65,102.18,101.64,102.04,31400.0,83.8758,84.3132,83.8676,84.1976,31400.0
2007-11-07 12:40:00,102.09,102.09,101.47,101.56,17900.0,84.2389,84.2389,83.7273,83.8016,17900.0
2007-11-07 12:50:00,101.5,101.69,101.4,101.5,41700.0,83.7521,83.9088,83.6696,83.7521,41700.0
2007-11-07 13:00:00,101.5,101.62,101.45,101.47,13200.0,83.7521,83.8511,83.7108,83.7273,13200.0
2007-11-07 13:10:00,101.47,101.51,100.6,100.66,61000.0,83.7273,83.7603,83.0094,83.0589,61000.0
2007-11-07 13:20:00,100.66,100.95,100.66,100.8,31700.0,83.0589,83.2982,83.0589,83.1745,31700.0
2007-11-07 13:30:00,100.79,101.32,100.73,101.29,52900.0,83.1662,83.6035,83.1167,83.5788,52900.0
2007-11-07 13:40:00,101.29,101.75,101.16,101.68,47900.0,83.5788,83.9584,83.4715,83.9006,47900.0
2007-11-07 13:50:00,101.66,101.83,101.6,101.62,25100.0,83.8841,84.0244,83.8346,83.8511,25100.0
2007-11-07 14:00:00,101.6,101.86,101.43,101.86,54300.0,83.8346,84.0491,83.6943,84.0491,54300.0
2007-11-07 14:10:00,101.83,102.07,101.72,102.0,35900.0,84.0244,84.2224,83.9336,84.1646,35900.0
2007-11-07 14:20:00,102.0,102.15,101.77,101.97,21300.0,84.1646,84.2884,83.9749,84.1399,21300.0
2007-11-07 14:30:00,101.99,102.05,101.8,101.94,15600.0,84.1564,84.2059,83.9996,84.1151,15600.0
2007-11-07 14:40:00,101.88,102.08,101.71,101.95,24200.0,84.0656,84.2307,83.9253,84.1234,24200.0
2007-11-07 14:50:00,101.96,102.05,101.43,101.53,37200.0,84.1316,84.2059,83.6943,83.7768,37200.0
2007-11-07 15:00:00,101.56,102.04,101.53,102.03,52200.0,83.8016,84.1976,83.7768,84.1894,52200.0
2007-11-07 15:10:00,102.05,102.12,101.71,101.78,46200.0,84.2059,84.2637,83.9253,83.9831,46200.0
2007-11-07 15:20:00,101.81,102.1,101.28,101.3,84100.0,84.0079,84.2472,83.5705,83.587,84100.0
2007-11-07 15:30:00,101.33,101.46,100.9,100.94,82300.0,83.6118,83.7191,83.257,83.29,82300.0
2007-11-07 15:40:00,100.96,101.41,100.93,101.05,106800.0,83.3065,83.6778,83.2817,83.3808,106800.0
2007-11-07 15:50:00,101.05,101.05,100.53,100.57,164000.0,83.3808,83.3808,82.9517,82.9847,164000.0
2007-11-08 09:30:00,101.0,101.4,100.88,101.15,52900.0,83.3395,83.6696,83.2405,83.4633,52900.0
2007-11-08 09:40:00,101.06,101.11,100.37,100.47,77800.0,83.389,83.4303,82.8197,82.9022,77800.0
2007-11-08 09:50:00,100.49,100.63,100.45,100.62,19600.0,82.9187,83.0342,82.8857,83.0259,19600.0
2007-11-08 10:00:00,100.54,100.63,100.13,100.51,65900.0,82.9599,83.0342,82.6216,82.9352,65900.0
2007-11-08 10:10:00,100.41,100.52,100.12,100.5,74800.0,82.8527,82.9434,82.6134,82.9269,74800.0
2007-11-08 10:20:00,100.5,100.96,100.42,100.52,57000.0,82.9269,83.3065,82.8609,82.9434,57000.0
2007-11-08 10:30:00,100.52,100.59,100.06,100.11,41100.0,82.9434,83.0012,82.5639,82.6051,41100.0
2007-11-08 10:40:00,100.1,100.26,99.89,100.08,90100.0,82.5969,82.7289,82.4236,82.5804,90100.0
2007-11-08 10:50:00,100.01,100.49,100.0,100.49,26900.0,82.5226,82.9187,82.5144,82.9187,26900.0
2007-11-08 11:00:00,100.45,100.59,100.29,100.41,32200.0,82.8857,83.0012,82.7536,82.8527,32200.0
2007-11-08 11:10:00,100.37,100.5,100.07,100.07,23800.0,82.8197,82.9269,82.5721,82.5721,23800.0
2007-11-08 11:20:00,100.07,100.11,99.96,100.01,44800.0,82.5721,82.6051,82.4813,82.5226,44800.0
2007-11-08 11:30:00,100.02,100.21,99.93,100.06,60700.0,82.5309,82.6876,82.4566,82.5639,60700.0
2007-11-08 11:40:00,100.1,100.35,99.92,99.98,44500.0,82.5969,82.8032,82.4483,82.4978,44500.0
2007-11-08 11:50:00,100.0,100.18,99.93,100.18,62200.0,82.5144,82.6629,82.4566,82.6629,62200.0
2007-11-08 12:00:00,100.18,100.3,99.9,99.99,69300.0,82.6629,82.7619,82.4318,82.5061,69300.0
2007-11-08 12:10:00,100.0,100.01,99.61,99.7,94800.0,82.5144,82.5226,82.1925,82.2668,94800.0
2007-11-08 12:20:00,99.69,100.04,99.56,99.89,76700.0,82.2586,82.5474,82.1513,82.4236,76700.0
2007-11-08 12:30:00,99.83,100.26,99.83,100.17,67200.0,82.3741,82.7289,82.3741,82.6546,67200.0
2007-11-08 12:40:00,100.15,100.35,99.76,99.96,118400.0,82.6381,82.8032,82.3163,82.4813,118400.0
2007-11-08 12:50:00,99.96,100.54,99.75,100.31,68300.0,82.4813,82.9599,82.3081,82.7701,68300.0
2007-11-08 13:00:00,100.3,100.37,99.64,100.0,71700.0,82.7619,82.8197,82.2173,82.5144,71700.0
2007-11-08 13:10:00,100.01,100.67,100.0,100.4,84700.0,82.5226,83.0672,82.5144,82.8444,84700.0
2007-11-08 13:20:00,100.38,100.91,100.25,100.71,68000.0,82.8279,83.2652,82.7206,83.1002,68000.0
2007-11-08 13:30:00,100.66,101.06,100.39,100.61,68800.0,83.0589,83.389,82.8362,83.0177,68800.0
2007-11-08 13:40:00,100.55,100.98,100.36,100.59,53300.0,82.9682,83.323,82.8114,83.0012,53300.0
2007-11-08 13:50:00,100.59,100.88,100.39,100.88,37000.0,83.0012,83.2405,82.8362,83.2405,37000.0
2007-11-08 14:00:00,100.83,100.88,100.45,100.48,41900.0,83.1992,83.2405,82.8857,82.9104,41900.0
2007-11-08 14:10:00,100.5,100.65,100.27,100.41,68300.0,82.9269,83.0507,82.7371,82.8527,68300.0
2007-11-08 14:20:00,100.36,100.69,100.28,100.6,33300.0,82.8114,83.0837,82.7454,83.0094,33300.0
2007-11-08 14:30:00,100.55,100.81,100.26,100.43,48700.0,82.9682,83.1827,82.7289,82.8692,48700.0
2007-11-08 14:40:00,100.43,100.73,100.32,100.73,38600.0,82.8692,83.1167,82.7784,83.1167,38600.0
2007-11-08 14:50:00,100.68,101.0,100.38,100.99,58600.0,83.0754,83.3395,82.8279,83.3312,58600.0
2007-11-08 15:00:00,100.96,101.1,100.78,100.94,122200.0,83.3065,83.422,83.158,83.29,122200.0
2007-11-08 15:10:00,100.94,101.38,100.8,101.37,85500.0,83.29,83.6531,83.1745,83.6448,85500.0
2007-11-08 15:20:00,101.37,102.19,101.37,102.11,174100.0,83.6448,84.3214,83.6448,84.2554,174100.0
2007-11-08 15:30:00,102.11,102.21,101.72,102.0,100000.0,84.2554,84.3379,83.9336,84.1646,100000.0
2007-11-08 15:40:00,102.0,103.02,102.0,102.9,147600.0,84.1646,85.0063,84.1646,84.9073,147600.0
2007-11-08 15:50:00,102.91,103.0,102.03,102.2,258000.0,84.9155,84.9898,84.1894,84.3297,258000.0
2007-11-09 09:30:00,101.51,102.0,101.1,101.67,86000.0,83.7603,84.1646,83.422,83.8923,86000.0
2007-11-09 09:40:00,101.6,102.35,101.6,102.04,43700.0,83.8346,84.4534,83.8346,84.1976,43700.0
2007-11-09 09:50:00,102.02,102.03,101.54,101.54,36500.0,84.1811,84.1894,83.7851,83.7851,36500.0
2007-11-09 10:00:00,101.53,102.1,101.38,102.0,78300.0,83.7768,84.2472,83.6531,84.1646,78300.0
2007-11-09 10:10:00,102.03,102.3,101.53,102.07,56100.0,84.1894,84.4122,83.7768,84.2224,56100.0
2007-11-09 10:20:00,102.05,102.13,101.59,101.67,72700.0,84.2059,84.2719,83.8263,83.8923,72700.0
2007-11-09 10:30:00,101.67,101.74,101.3,101.62,62900.0,83.8923,83.9501,83.587,83.8511,62900.0
2007-11-09 10:40:00,101.65,101.74,101.05,101.19,54700.0,83.8758,83.9501,83.3808,83.4963,54700.0
2007-11-09 10:50:00,101.21,101.59,101.2,101.59,32000.0,83.5128,83.8263,83.5045,83.8263,32000.0
2007-11-09 11:00:00,101.6,101.72,100.98,100.98,66600.0,83.8346,83.9336,83.323,83.323,66600.0
2007-11-09 11:10:00,101.05,101.59,100.97,101.5,38300.0,83.3808,83.8263,83.3147,83.7521,38300.0
2007-11-09 11:20:00,101.51,102.0,101.48,101.77,48900.0,83.7603,84.1646,83.7356,83.9749,48900.0
2007-11-09 11:30:00,101.74,102.07,101.48,101.49,45600.0,83.9501,84.2224,83.7356,83.7438,45600.0
2007-11-09 11:40:00,101.55,101.91,101.5,101.55,65800.0,83.7933,84.0904,83.7521,83.7933,65800.0
2007-11-09 11:50:00,101.54,101.59,101.21,101.46,50700.0,83.7851,83.8263,83.5128,83.7191,50700.0
2007-11-09 12:00:00,101.45,101.46,100.84,100.91,72300.0,83.7108,83.7191,83.2075,83.2652,72300.0
2007-11-09 12:10:00,100.91,101.0,100.51,101.0,54800.0,83.2652,83.3395,82.9352,83.3395,54800.0
2007-11-09 12:20:00,101.0,101.31,100.94,101.23,27500.0,83.3395,83.5953,83.29,83.5293,27500.0
2007-11-09 12:30:00,101.24,101.9,101.19,101.82,42900.0,83.5375,84.0821,83.4963,84.0161,42900.0
2007-11-09 12:40:00,101.79,102.06,101.3,101.31,35000.0,83.9914,84.2141,83.587,83.5953,35000.0
2007-11-09 12:50:00,101.31,101.31,101.07,101.12,25300.0,83.5953,83.5953,83.3973,83.4385,25300.0
2007-11-09 13:00:00,101.16,101.54,101.12,101.22,22200.0,83.4715,83.7851,83.4385,83.521,22200.0
2007-11-09 13:10:00,101.21,101.85,101.16,101.85,23300.0,83.5128,84.0409,83.4715,84.0409,23300.0
2007-11-09 13:20:00,101.83,101.98,101.56,101.62,23900.0,84.0244,84.1481,83.8016,83.8511,23900.0
2007-11-09 13:30:00,101.62,101.79,101.34,101.47,25900.0,83.8511,83.9914,83.62,83.7273,25900.0
2007-11-09 13:40:00,101.47,101.62,101.38,101.44,17800.0,83.7273,83.8511,83.6531,83.7026,17800.0
2007-11-09 13:50:00,101.46,101.49,101.12,101.13,37400.0,83.7191,83.7438,83.4385,83.4468,37400.0
2007-11-09 14:00:00,101.16,101.6,101.0,101.37,76200.0,83.4715,83.8346,83.3395,83.6448,76200.0
2007-11-09 14:10:00,101.39,101.58,101.19,101.56,65200.0,83.6613,83.8181,83.4963,83.8016,65200.0
2007-11-09 14:20:00,101.6,101.93,101.45,101.65,45000.0,83.8346,84.1069,83.7108,83.8758,45000.0
2007-11-09 14:30:00,101.66,101.77,101.15,101.43,51000.0,83.8841,83.9749,83.4633,83.6943,51000.0
2007-11-09 14:40:00,101.45,101.76,101.33,101.42,44400.0,83.7108,83.9666,83.6118,83.6861,44400.0
2007-11-09 14:50:00,101.38,101.43,100.98,100.99,103500.0,83.6531,83.6943,83.323,83.3312,103500.0
2007-11-09 15:00:00,100.99,101.26,100.78,100.78,115700.0,83.3312,83.554,83.158,83.158,115700.0
2007-11-09 15:10:00,100.76,100.85,100.45,100.52,105300.0,83.1415,83.2157,82.8857,82.9434,105300.0
2007-11-09 15:20:00,100.52,100.77,100.43,100.62,86600.0,82.9434,83.1497,82.8692,83.0259,86600.0
2007-11-09 15:30:00,100.59,100.63,100.21,100.22,131300.0,83.0012,83.0342,82.6876,82.6959,131300.0
2007-11-09 15:40:00,100.22,100.39,100.04,100.14,126600.0,82.6959,82.8362,82.5474,82.6299,126600.0
2007-11-09 15:50:00,100.13,100.26,99.72,99.72,279500.0,82.6216,82.7289,82.2833,82.2833,279500.0
2007-11-12 09:30:00,100.41,100.41,99.0,100.03,116600.0,82.8527,82.8527,81.6892,82.5391,116600.0
2007-11-12 09:40:00,100.01,100.21,99.84,100.12,84100.0,82.5226,82.6876,82.3823,82.6134,84100.0
2007-11-12 09:50:00,100.12,100.25,99.75,99.79,53300.0,82.6134,82.7206,82.3081,82.3411,53300.0
2007-11-12 10:00:00,99.76,99.85,99.68,99.72,82300.0,82.3163,82.3906,82.2503,82.2833,82300.0
2007-11-12 10:10:00,99.74,99.96,99.67,99.86,84000.0,82.2998,82.4813,82.2421,82.3988,84000.0
2007-11-12 10:20:00,99.86,99.95,99.71,99.85,56300.0,82.3988,82.4731,82.2751,82.3906,56300.0
2007-11-12 10:30:00,99.85,100.42,99.8,100.41,68800.0,82.3906,82.8609,82.3493,82.8527,68800.0
2007-11-12 10:40:00,100.41,100.8,100.29,100.73,54700.0,82.8527,83.1745,82.7536,83.1167,54700.0
2007-11-12 10:50:00,100.71,100.78,100.46,100.73,72300.0,83.1002,83.158,82.8939,83.1167,72300.0
2007-11-12 11:00:00,100.69,100.9,100.64,100.84,36600.0,83.0837,83.257,83.0424,83.2075,36600.0
2007-11-12 11:10:00,100.82,101.2,100.77,101.05,59700.0,83.191,83.5045,83.1497,83.3808,59700.0
2007-11-12 11:20:00,101.03,101.24,100.87,101.24,26100.0,83.3642,83.5375,83.2322,83.5375,26100.0
2007-11-12 11:30:00,101.18,101.22,100.83,101.17,46400.0,83.488,83.521,83.1992,83.4798,46400.0
2007-11-12 11:40:00,101.17,101.27,100.7,100.85,56900.0,83.4798,83.5623,83.092,83.2157,56900.0
2007-11-12 11:50:00,100.85,100.88,100.7,100.83,22600.0,83.2157,83.2405,83.092,83.1992,22600.0
2007-11-12 12:00:00,100.84,101.06,100.8,100.95,23600.0,83.2075,83.389,83.1745,83.2982,23600.0
2007-11-12 12:10:00,100.98,101.03,100.75,100.88,48700.0,83.323,83.3642,83.1332,83.2405,48700.0
2007-11-12 12:20:00,100.87,101.14,100.75,101.05,24500.0,83.2322,83.455,83.1332,83.3808,24500.0
2007-11-12 12:30:00,101.04,101.37,100.99,101.18,21100.0,83.3725,83.6448,83.3312,83.488,21100.0
2007-11-12 12:40:00,101.18,101.18,100.89,100.9,10000.0,83.488,83.488,83.2487,83.257,10000.0
2007-11-12 12:50:00,100.89,100.89,100.63,100.68,19600.0,83.2487,83.2487,83.0342,83.0754,19600.0
2007-11-12 13:00:00,100.7,100.86,100.59,100.63,25700.0,83.092,83.224,83.0012,83.0342,25700.0
2007-11-12 13:10:00,100.63,100.81,100.47,100.72,49700.0,83.0342,83.1827,82.9022,83.1085,49700.0
2007-11-12 13:20:00,100.76,101.06,100.69,101.05,24300.0,83.1415,83.389,83.0837,83.3808,24300.0
2007-11-12 13:30:00,101.09,101.16,100.6,100.6,19500.0,83.4138,83.4715,83.0094,83.0094,19500.0
2007-11-12 13:40:00,100.62,100.77,100.31,100.77,28700.0,83.0259,83.1497,82.7701,83.1497,28700.0
2007-11-12 13:50:00,100.82,100.82,100.37,100.37,28700.0,83.191,83.191,82.8197,82.8197,28700.0
2007-11-12 14:00:00,100.38,100.74,100.36,100.73,27400.0,82.8279,83.125,82.8114,83.1167,27400.0
2007-11-12 14:10:00,100.75,100.8,100.45,100.48,57800.0,83.1332,83.1745,82.8857,82.9104,57800.0
2007-11-12 14:20:00,100.49,100.66,100.25,100.46,50800.0,82.9187,83.0589,82.7206,82.8939,50800.0
2007-11-12 14:30:00,100.51,100.88,100.44,100.82,48200.0,82.9352,83.2405,82.8774,83.191,48200.0
2007-11-12 14:40:00,100.85,101.25,100.82,101.13,68800.0,83.2157,83.5458,83.191,83.4468,68800.0
2007-11-12 14:50:00,101.1,101.1,100.77,100.77,39300.0,83.422,83.422,83.1497,83.1497,39300.0
2007-11-12 15:00:00,100.77,100.77,100.37,100.57,55000.0,83.1497,83.1497,82.8197,82.9847,55000.0
2007-11-12 15:10:00,100.55,100.55,100.26,100.32,100600.0,82.9682,82.9682,82.7289,82.7784,100600.0
2007-11-12 15:20:00,100.32,100.4,100.05,100.07,68500.0,82.7784,82.8444,82.5556,82.5721,68500.0
2007-11-12 15:30:00,100.05,100.4,100.05,100.34,72900.0,82.5556,82.8444,82.5556,82.7949,72900.0
2007-11-12 15:40:00,100.34,100.34,99.59,99.64,106000.0,82.7949,82.7949,82.176,82.2173,106000.0
2007-11-12 15:50:00,99.63,99.81,99.5,99.5,234700.0,82.209,82.3576,82.1018,82.1018,234700.0
2007-11-13 09:30:00,100.52,100.52,100.0,100.51,74100.0,82.9434,82.9434,82.5144,82.9352,74100.0
2007-11-13 09:40:00,100.51,100.75,100.47,100.68,55500.0,82.9352,83.1332,82.9022,83.0754,55500.0
2007-11-13 09:50:00,100.66,101.4,100.6,101.33,79400.0,83.0589,83.6696,83.0094,83.6118,79400.0
2007-11-13 10:00:00,101.37,101.56,101.24,101.4,80800.0,83.6448,83.8016,83.5375,83.6696,80800.0
2007-11-13 10:10:00,101.4,101.54,101.16,101.18,38800.0,83.6696,83.7851,83.4715,83.488,38800.0
2007-11-13 10:20:00,101.25,101.31,101.15,101.3,24300.0,83.5458,83.5953,83.4633,83.587,24300.0
2007-11-13 10:30:00,101.3,101.43,101.21,101.22,43700.0,83.587,83.6943,83.5128,83.521,43700.0
2007-11-13 10:40:00,101.21,101.47,101.18,101.29,23700.0,83.5128,83.7273,83.488,83.5788,23700.0
2007-11-13 10:50:00,101.32,101.32,100.84,100.9,41900.0,83.6035,83.6035,83.2075,83.257,41900.0
2007-11-13 11:00:00,100.87,101.1,100.86,101.0,22300.0,83.2322,83.422,83.224,83.3395,22300.0
2007-11-13 11:10:00,100.97,100.97,100.74,100.84,23100.0,83.3147,83.3147,83.125,83.2075,23100.0
2007-11-13 11:20:00,100.88,101.14,100.7,101.03,26100.0,83.2405,83.455,83.092,83.3642,26100.0
2007-11-13 11:30:00,101.07,101.08,100.87,100.87,23300.0,83.3973,83.4055,83.2322,83.2322,23300.0
2007-11-13 11:40:00,100.9,100.94,100.3,100.42,58500.0,83.257,83.29,82.7619,82.8609,58500.0
2007-11-13 11:50:00,100.43,100.55,100.13,100.35,43100.0,82.8692,82.9682,82.6216,82.8032,43100.0
2007-11-13 12:00:00,100.35,100.43,100.24,100.39,37400.0,82.8032,82.8692,82.7124,82.8362,37400.0
2007-11-13 12:10:00,100.36,100.44,100.27,100.39,22800.0,82.8114,82.8774,82.7371,82.8362,22800.0
2007-11-13 12:20:00,100.4,100.42,100.19,100.29,33800.0,82.8444,82.8609,82.6711,82.7536,33800.0
2007-11-13 12:30:00,100.29,100.31,100.0,100.21,40100.0,82.7536,82.7701,82.5144,82.6876,40100.0
2007-11-13 12:40:00,100.22,100.24,100.03,100.14,31600.0,82.6959,82.7124,82.5391,82.6299,31600.0
2007-11-13 12:50:00,100.15,100.23,99.9,99.93,31000.0,82.6381,82.7041,82.4318,82.4566,31000.0
2007-11-13 13:00:00,99.94,100.01,99.9,99.95,31200.0,82.4648,82.5226,82.4318,82.4731,31200.0
2007-11-13 13:10:00,99.95,100.14,99.88,100.09,31600.0,82.4731,82.6299,82.4153,82.5886,31600.0
2007-11-13 13:20:00,100.1,100.39,100.08,100.33,63600.0,82.5969,82.8362,82.5804,82.7866,63600.0
2007-11-13 13:30:00,100.37,100.63,100.3,100.54,39000.0,82.8197,83.0342,82.7619,82.9599,39000.0
2007-11-13 13:40:00,100.56,100.99,100.55,100.95,48600.0,82.9764,83.3312,82.9682,83.2982,48600.0
2007-11-13 13:50:00,100.96,101.14,100.95,101.04,36700.0,83.3065,83.455,83.2982,83.3725,36700.0
2007-11-13 14:00:00,101.01,101.21,100.93,101.14,43400.0,83.3477,83.5128,83.2817,83.455,43400.0
2007-11-13 14:10:00,101.14,101.35,101.09,101.29,57200.0,83.455,83.6283,83.4138,83.5788,57200.0
2007-11-13 14:20:00,101.29,101.35,100.94,100.95,50100.0,83.5788,83.6283,83.29,83.2982,50100.0
2007-11-13 14:30:00,100.94,101.35,100.94,101.23,38800.0,83.29,83.6283,83.29,83.5293,38800.0
2007-11-13 14:40:00,101.24,101.35,101.22,101.3,47400.0,83.5375,83.6283,83.521,83.587,47400.0
2007-11-13 14:50:00,101.31,101.34,101.11,101.17,27800.0,83.5953,83.62,83.4303,83.4798,27800.0
2007-11-13 15:00:00,101.21,101.5,101.2,101.42,67000.0,83.5128,83.7521,83.5045,83.6861,67000.0
2007-11-13 15:10:00,101.43,101.48,101.22,101.3,46200.0,83.6943,83.7356,83.521,83.587,46200.0
2007-11-13 15:20:00,101.3,101.32,101.18,101.23,48100.0,83.587,83.6035,83.488,83.5293,48100.0
2007-11-13 15:30:00,101.22,101.44,101.14,101.44,44100.0,83.521,83.7026,83.455,83.7026,44100.0
2007-11-13 15:40:00,101.44,101.8,101.32,101.77,118600.0,83.7026,83.9996,83.6035,83.9749,118600.0
2007-11-13 15:50:00,101.78,102.05,101.71,102.0,166900.0,83.9831,84.2059,83.9253,84.1646,166900.0
2007-11-14 09:30:00,102.36,102.52,101.87,102.52,80300.0,84.4617,84.5937,84.0574,84.5937,80300.0
2007-11-14 09:40:00,102.52,102.55,102.04,102.13,35700.0,84.5937,84.6185,84.1976,84.2719,35700.0
2007-11-14 09:50:00,102.11,102.39,101.96,102.15,60800.0,84.2554,84.4864,84.1316,84.2884,60800.0
2007-11-14 10:00:00,102.12,102.39,101.9,101.91,65300.0,84.2637,84.4864,84.0821,84.0904,65300.0
2007-11-14 10:10:00,101.98,102.55,101.91,102.53,57800.0,84.1481,84.6185,84.0904,84.602,57800.0
2007-11-14 10:20:00,102.5,102.6,102.25,102.53,37100.0,84.5772,84.6597,84.3709,84.602,37100.0
2007-11-14 10:30:00,102.5,102.5,102.21,102.42,32300.0,84.5772,84.5772,84.3379,84.5112,32300.0
2007-11-14 10:40:00,102.44,102.47,102.24,102.36,34000.0,84.5277,84.5525,84.3627,84.4617,34000.0
2007-11-14 10:50:00,102.35,102.39,102.06,102.13,28800.0,84.4534,84.4864,84.2141,84.2719,28800.0
2007-11-14 11:00:00,102.09,102.35,102.09,102.27,38300.0,84.2389,84.4534,84.2389,84.3874,38300.0
2007-11-14 11:10:00,102.26,102.3,102.15,102.27,24600.0,84.3792,84.4122,84.2884,84.3874,24600.0
2007-11-14 11:20:00,102.28,102.5,102.28,102.39,46900.0,84.3957,84.5772,84.3957,84.4864,46900.0
2007-11-14 11:30:00,102.39,102.47,102.19,102.42,29500.0,84.4864,84.5525,84.3214,84.5112,29500.0
2007-11-14 11:40:00,102.38,102.59,102.3,102.54,26000.0,84.4782,84.6515,84.4122,84.6102,26000.0
2007-11-14 11:50:00,102.56,102.84,102.43,102.46,35900.0,84.6267,84.8578,84.5195,84.5442,35900.0
2007-11-14 12:00:00,102.44,102.54,102.42,102.48,17600.0,84.5277,84.6102,84.5112,84.5607,17600.0
2007-11-14 12:10:00,102.5,102.64,102.42,102.46,17500.0,84.5772,84.6927,84.5112,84.5442,17500.0
2007-11-14 12:20:00,102.43,102.58,102.42,102.44,23900.0,84.5195,84.6432,84.5112,84.5277,23900.0
2007-11-14 12:30:00,102.42,102.46,102.29,102.33,13300.0,84.5112,84.5442,84.4039,84.4369,13300.0
2007-11-14 12:40:00,102.35,102.35,102.2,102.2,17600.0,84.4534,84.4534,84.3297,84.3297,17600.0
2007-11-14 12:50:00,102.21,102.21,101.96,102.0,39200.0,84.3379,84.3379,84.1316,84.1646,39200.0
2007-11-14 13:00:00,102.0,102.09,101.91,101.91,27600.0,84.1646,84.2389,84.0904,84.0904,27600.0
2007-11-14 13:10:00,101.89,102.16,101.89,102.07,22500.0,84.0739,84.2967,84.0739,84.2224,22500.0
2007-11-14 13:20:00,102.05,102.31,102.05,102.17,23600.0,84.2059,84.4204,84.2059,84.3049,23600.0
2007-11-14 13:30:00,102.19,102.19,101.87,101.95,31400.0,84.3214,84.3214,84.0574,84.1234,31400.0
2007-11-14 13:40:00,101.93,102.01,101.9,101.99,24500.0,84.1069,84.1729,84.0821,84.1564,24500.0
2007-11-14 13:50:00,102.02,102.1,101.9,101.9,26200.0,84.1811,84.2472,84.0821,84.0821,26200.0
2007-11-14 14:00:00,101.9,102.02,101.85,102.0,37100.0,84.0821,84.1811,84.0409,84.1646,37100.0
2007-11-14 14:10:00,102.0,102.17,101.9,102.1,46400.0,84.1646,84.3049,84.0821,84.2472,46400.0
2007-11-14 14:20:00,102.1,102.4,102.03,102.27,35600.0,84.2472,84.4947,84.1894,84.3874,35600.0
2007-11-14 14:30:00,102.27,102.35,102.12,102.22,26100.0,84.3874,84.4534,84.2637,84.3462,26100.0
2007-11-14 14:40:00,102.25,102.28,101.78,101.88,37400.0,84.3709,84.3957,83.9831,84.0656,37400.0
2007-11-14 14:50:00,101.88,102.1,101.88,102.02,27700.0,84.0656,84.2472,84.0656,84.1811,27700.0
2007-11-14 15:00:00,102.0,102.14,101.77,102.04,48800.0,84.1646,84.2802,83.9749,84.1976,48800.0
2007-11-14 15:10:00,102.02,102.04,101.85,101.94,36500.0,84.1811,84.1976,84.0409,84.1151,36500.0
2007-11-14 15:20:00,101.9,102.01,101.83,102.0,38600.0,84.0821,84.1729,84.0244,84.1646,38600.0
2007-11-14 15:30:00,101.99,101.99,101.34,101.38,63000.0,84.1564,84.1564,83.62,83.6531,63000.0
2007-11-14 15:40:00,101.38,101.38,101.09,101.26,84200.0,83.6531,83.6531,83.4138,83.554,84200.0
2007-11-14 15:50:00,101.26,101.33,100.79,101.16,123400.0,83.554,83.6118,83.1662,83.4715,123400.0
2007-11-15 09:30:00,100.65,101.1,100.57,101.01,49100.0,83.0507,83.422,82.9847,83.3477,49100.0
2007-11-15 09:40:00,101.01,101.61,101.01,101.21,46900.0,83.3477,83.8428,83.3477,83.5128,46900.0
2007-11-15 09:50:00,101.21,101.62,101.21,101.43,39700.0,83.5128,83.8511,83.5128,83.6943,39700.0
2007-11-15 10:00:00,101.45,101.47,100.68,101.18,71000.0,83.7108,83.7273,83.0754,83.488,71000.0
2007-11-15 10:10:00,101.2,101.69,101.2,101.6,22400.0,83.5045,83.9088,83.5045,83.8346,22400.0
2007-11-15 10:20:00,101.64,101.75,101.29,101.34,26300.0,83.8676,83.9584,83.5788,83.62,26300.0
2007-11-15 10:30:00,101.35,102.04,101.31,101.89,45100.0,83.6283,84.1976,83.5953,84.0739,45100.0
2007-11-15 10:40:00,101.86,102.26,101.77,102.23,44400.0,84.0491,84.3792,83.9749,84.3544,44400.0
2007-11-15 10:50:00,102.23,102.49,102.21,102.32,44900.0,84.3544,84.569,84.3379,84.4287,44900.0
2007-11-15 11:00:00,102.32,102.47,102.22,102.23,42800.0,84.4287,84.5525,84.3462,84.3544,42800.0
2007-11-15 11:10:00,102.23,102.35,102.12,102.15,44800.0,84.3544,84.4534,84.2637,84.2884,44800.0
2007-11-15 11:20:00,102.15,102.52,102.13,102.52,57100.0,84.2884,84.5937,84.2719,84.5937,57100.0
2007-11-15 11:30:00,102.54,102.6,102.25,102.31,23800.0,84.6102,84.6597,84.3709,84.4204,23800.0
2007-11-15 11:40:00,102.35,102.5,102.27,102.5,34600.0,84.4534,84.5772,84.3874,84.5772,34600.0
2007-11-15 11:50:00,102.5,102.6,102.3,102.38,43900.0,84.5772,84.6597,84.4122,84.4782,43900.0
2007-11-15 12:00:00,102.38,102.62,102.35,102.62,47100.0,84.4782,84.6762,84.4534,84.6762,47100.0
2007-11-15 12:10:00,102.62,102.63,102.27,102.35,32900.0,84.6762,84.6845,84.3874,84.4534,32900.0
2007-11-15 12:20:00,102.35,102.48,102.28,102.28,28900.0,84.4534,84.5607,84.3957,84.3957,28900.0
2007-11-15 12:30:00,102.3,102.5,102.25,102.38,31000.0,84.4122,84.5772,84.3709,84.4782,31000.0
2007-11-15 12:40:00,102.4,102.45,102.24,102.3,71900.0,84.4947,84.536,84.3627,84.4122,71900.0
2007-11-15 12:50:00,102.28,102.37,102.25,102.26,19500.0,84.3957,84.4699,84.3709,84.3792,19500.0
2007-11-15 13:00:00,102.27,102.46,102.26,102.3,15300.0,84.3874,84.5442,84.3792,84.4122,15300.0
2007-11-15 13:10:00,102.29,102.53,102.25,102.29,32300.0,84.4039,84.602,84.3709,84.4039,32300.0
2007-11-15 13:20:00,102.28,102.54,102.24,102.5,30000.0,84.3957,84.6102,84.3627,84.5772,30000.0
2007-11-15 13:30:00,102.51,102.65,102.3,102.3,37300.0,84.5855,84.701,84.4122,84.4122,37300.0
2007-11-15 13:40:00,102.28,102.5,102.25,102.41,38500.0,84.3957,84.5772,84.3709,84.5029,38500.0
2007-11-15 13:50:00,102.41,102.47,102.23,102.29,64400.0,84.5029,84.5525,84.3544,84.4039,64400.0
2007-11-15 14:00:00,102.28,102.38,102.06,102.06,51500.0,84.3957,84.4782,84.2141,84.2141,51500.0
2007-11-15 14:10:00,102.06,102.1,101.89,102.1,30300.0,84.2141,84.2472,84.0739,84.2472,30300.0
2007-11-15 14:20:00,102.08,102.27,101.91,102.12,30200.0,84.2307,84.3874,84.0904,84.2637,30200.0
2007-11-15 14:30:00,102.12,102.35,102.01,102.03,28000.0,84.2637,84.4534,84.1729,84.1894,28000.0
2007-11-15 14:40:00,102.01,102.01,101.61,101.76,40000.0,84.1729,84.1729,83.8428,83.9666,40000.0
2007-11-15 14:50:00,101.74,101.78,101.41,101.42,42300.0,83.9501,83.9831,83.6778,83.6861,42300.0
2007-11-15 15:00:00,101.43,101.6,101.29,101.35,42400.0,83.6943,83.8346,83.5788,83.6283,42400.0
2007-11-15 15:10:00,101.35,101.79,101.24,101.76,48100.0,83.6283,83.9914,83.5375,83.9666,48100.0
2007-11-15 15:20:00,101.75,101.87,101.56,101.68,56400.0,83.9584,84.0574,83.8016,83.9006,56400.0
2007-11-15 15:30:00,101.66,101.66,101.0,101.06,64600.0,83.8841,83.8841,83.3395,83.389,64600.0
2007-11-15 15:40:00,101.08,101.75,101.0,101.53,107200.0,83.4055,83.9584,83.3395,83.7768,107200.0
2007-11-15 15:50:00,101.53,101.54,101.1,101.32,127200.0,83.7768,83.7851,83.422,83.6035,127200.0
2007-11-16 09:30:00,97.84,97.96,96.1,97.83,962400.0,80.732,80.8311,79.2963,80.7238,962400.0
2007-11-16 09:40:00,97.79,98.39,97.1,97.47,360800.0,80.6908,81.1859,80.1214,80.4267,360800.0
2007-11-16 09:50:00,97.39,97.65,96.93,97.39,248700.0,80.3607,80.5753,79.9812,80.3607,248700.0
2007-11-16 10:00:00,97.39,97.55,96.9,97.36,272900.0,80.3607,80.4928,79.9564,80.336,272900.0
2007-11-16 10:10:00,97.36,97.65,97.01,97.15,153000.0,80.336,80.5753,80.0472,80.1627,153000.0
2007-11-16 10:20:00,97.15,97.31,97.07,97.15,109000.0,80.1627,80.2947,80.0967,80.1627,109000.0
2007-11-16 10:30:00,97.15,97.52,96.91,97.07,165600.0,80.1627,80.468,79.9647,80.0967,165600.0
2007-11-16 10:40:00,97.06,97.19,96.85,97.0,149900.0,80.0884,80.1957,79.9152,80.0389,149900.0
2007-11-16 10:50:00,97.0,97.96,96.58,97.51,538100.0,80.0389,80.8311,79.6924,80.4597,538100.0
2007-11-16 11:00:00,97.53,97.55,96.88,97.0,161300.0,80.4762,80.4928,79.9399,80.0389,161300.0
2007-11-16 11:10:00,96.99,96.99,96.31,96.79,197800.0,80.0307,80.0307,79.4696,79.8656,197800.0
2007-11-16 11:20:00,96.79,96.8,96.36,96.63,114600.0,79.8656,79.8739,79.5108,79.7336,114600.0
2007-11-16 11:30:00,96.63,97.21,96.55,97.0,109000.0,79.7336,80.2122,79.6676,80.0389,109000.0
2007-11-16 11:40:00,97.03,97.12,96.88,97.09,73700.0,80.0637,80.1379,79.9399,80.1132,73700.0
2007-11-16 11:50:00,97.06,97.3,96.9,97.03,77900.0,80.0884,80.2865,79.9564,80.0637,77900.0
2007-11-16 12:00:00,96.98,97.11,96.92,97.03,45000.0,80.0224,80.1297,79.9729,80.0637,45000.0
2007-11-16 12:10:00,97.05,97.15,96.97,97.12,41000.0,80.0802,80.1627,80.0142,80.1379,41000.0
2007-11-16 12:20:00,97.1,97.12,96.89,96.97,63600.0,80.1214,80.1379,79.9482,80.0142,63600.0
2007-11-16 12:30:00,96.97,97.17,96.84,97.02,60300.0,80.0142,80.1792,79.9069,80.0554,60300.0
2007-11-16 12:40:00,97.06,97.11,96.82,96.97,77100.0,80.0884,80.1297,79.8904,80.0142,77100.0
2007-11-16 12:50:00,96.98,97.06,96.78,96.84,54300.0,80.0224,80.0884,79.8574,79.9069,54300.0
2007-11-16 13:00:00,96.83,96.97,96.77,96.86,64000.0,79.8986,80.0142,79.8491,79.9234,64000.0
2007-11-16 13:10:00,96.86,96.9,96.75,96.81,32100.0,79.9234,79.9564,79.8326,79.8821,32100.0
2007-11-16 13:20:00,96.81,96.85,96.53,96.63,57600.0,79.8821,79.9152,79.6511,79.7336,57600.0
2007-11-16 13:30:00,96.6,96.99,96.53,96.83,49300.0,79.7089,80.0307,79.6511,79.8986,49300.0
2007-11-16 13:40:00,96.81,97.08,96.68,96.8,46800.0,79.8821,80.1049,79.7749,79.8739,46800.0
2007-11-16 13:50:00,96.81,96.81,96.59,96.75,52900.0,79.8821,79.8821,79.7006,79.8326,52900.0
2007-11-16 14:00:00,96.73,96.8,96.59,96.73,70300.0,79.8161,79.8739,79.7006,79.8161,70300.0
2007-11-16 14:10:00,96.7,96.74,96.42,96.49,162800.0,79.7914,79.8244,79.5603,79.6181,162800.0
2007-11-16 14:20:00,96.5,96.75,96.39,96.7,120000.0,79.6263,79.8326,79.5356,79.7914,120000.0
2007-11-16 14:30:00,96.7,96.82,96.42,96.47,114100.0,79.7914,79.8904,79.5603,79.6016,114100.0
2007-11-16 14:40:00,96.46,96.61,96.3,96.45,122700.0,79.5933,79.7171,79.4613,79.5851,122700.0
2007-11-16 14:50:00,96.46,96.54,96.3,96.42,82500.0,79.5933,79.6594,79.4613,79.5603,82500.0
2007-11-16 15:00:00,96.4,96.58,96.28,96.39,85900.0,79.5438,79.6924,79.4448,79.5356,85900.0
2007-11-16 15:10:00,96.39,96.44,96.19,96.38,120100.0,79.5356,79.5768,79.3706,79.5273,120100.0
2007-11-16 15:20:00,96.38,96.45,96.15,96.36,103700.0,79.5273,79.5851,79.3375,79.5108,103700.0
2007-11-16 15:30:00,96.35,96.43,96.21,96.3,118500.0,79.5026,79.5686,79.3871,79.4613,118500.0
2007-11-16 15:40:00,96.3,96.79,96.3,96.78,187700.0,79.4613,79.8656,79.4613,79.8574,187700.0
2007-11-16 15:50:00,96.79,96.85,96.55,96.71,192700.0,79.8656,79.9152,79.6676,79.7996,192700.0
2007-11-19 09:30:00,96.0,96.49,94.61,94.61,296100.0,79.2138,79.6181,78.0668,78.0668,296100.0
2007-11-19 09:40:00,94.69,95.1,94.67,95.1,128800.0,78.1328,78.4711,78.1163,78.4711,128800.0
2007-11-19 09:50:00,95.1,95.18,94.78,94.78,139600.0,78.4711,78.5372,78.2071,78.2071,139600.0
2007-11-19 10:00:00,94.79,94.85,94.4,94.41,219100.0,78.2154,78.2649,77.8935,77.9018,219100.0
2007-11-19 10:10:00,94.45,94.6,94.03,94.26,165800.0,77.9348,78.0586,77.5882,77.778,165800.0
2007-11-19 10:20:00,94.26,94.31,94.0,94.16,138500.0,77.778,77.8193,77.5635,77.6955,138500.0
2007-11-19 10:30:00,94.17,94.18,93.71,93.72,131000.0,77.7038,77.712,77.3242,77.3325,131000.0
2007-11-19 10:40:00,93.72,94.0,93.43,93.45,160100.0,77.3325,77.5635,77.0932,77.1097,160100.0
2007-11-19 10:50:00,93.45,93.46,93.06,93.13,155600.0,77.1097,77.1179,76.7879,76.8456,155600.0
2007-11-19 11:00:00,93.14,93.32,93.03,93.08,94700.0,76.8539,77.0024,76.7631,76.8044,94700.0
2007-11-19 11:10:00,93.07,93.1,92.8,93.05,164600.0,76.7961,76.8209,76.5733,76.7796,164600.0
2007-11-19 11:20:00,93.05,93.18,92.98,93.01,107100.0,76.7796,76.8869,76.7218,76.7466,107100.0
2007-11-19 11:30:00,93.01,93.48,92.99,93.29,120900.0,76.7466,77.1344,76.7301,76.9776,120900.0
2007-11-19 11:40:00,93.29,93.62,93.24,93.46,95700.0,76.9776,77.2499,76.9364,77.1179,95700.0
2007-11-19 11:50:00,93.46,93.75,93.42,93.71,93800.0,77.1179,77.3572,77.0849,77.3242,93800.0
2007-11-19 12:00:00,93.69,94.02,93.63,94.0,135300.0,77.3077,77.58,77.2582,77.5635,135300.0
2007-11-19 12:10:00,94.0,94.12,93.95,94.0,130000.0,77.5635,77.6625,77.5222,77.5635,130000.0
2007-11-19 12:20:00,93.99,94.05,93.42,93.73,94900.0,77.5552,77.6047,77.0849,77.3407,94900.0
2007-11-19 12:30:00,93.76,94.15,93.68,94.04,31700.0,77.3655,77.6873,77.2994,77.5965,31700.0
2007-11-19 12:40:00,94.04,94.12,93.85,93.93,80300.0,77.5965,77.6625,77.4397,77.5057,80300.0
2007-11-19 12:50:00,93.92,94.18,93.76,94.16,49400.0,77.4975,77.712,77.3655,77.6955,49400.0
2007-11-19 13:00:00,94.18,94.3,94.06,94.25,50400.0,77.712,77.811,77.613,77.7698,50400.0
2007-11-19 13:10:00,94.23,94.35,93.66,93.82,63400.0,77.7533,77.8523,77.2829,77.415,63400.0
2007-11-19 13:20:00,93.86,94.2,93.81,94.1,56300.0,77.448,77.7285,77.4067,77.646,56300.0
2007-11-19 13:30:00,94.1,94.13,93.92,94.08,30700.0,77.646,77.6708,77.4975,77.6295,30700.0
2007-11-19 13:40:00,94.1,94.1,93.39,93.47,42500.0,77.646,77.646,77.0602,77.1262,42500.0
2007-11-19 13:50:00,93.47,93.5,93.24,93.34,54800.0,77.1262,77.1509,76.9364,77.0189,54800.0
2007-11-19 14:00:00,93.31,93.73,93.31,93.66,37800.0,76.9941,77.3407,76.9941,77.2829,37800.0
2007-11-19 14:10:00,93.68,93.92,93.67,93.87,43100.0,77.2994,77.4975,77.2912,77.4562,43100.0
2007-11-19 14:20:00,93.93,93.99,93.83,93.91,34500.0,77.5057,77.5552,77.4232,77.4892,34500.0
2007-11-19 14:30:00,93.91,94.25,93.88,94.21,73500.0,77.4892,77.7698,77.4645,77.7368,73500.0
2007-11-19 14:40:00,94.23,94.58,94.21,94.5,111400.0,77.7533,78.0421,77.7368,77.9761,111400.0
2007-11-19 14:50:00,94.5,94.51,93.97,94.05,33800.0,77.9761,77.9843,77.5387,77.6047,33800.0
2007-11-19 15:00:00,94.03,94.13,93.85,93.94,59000.0,77.5882,77.6708,77.4397,77.514,59000.0
2007-11-19 15:10:00,93.94,94.09,93.85,94.0,58400.0,77.514,77.6378,77.4397,77.5635,58400.0
2007-11-19 15:20:00,94.0,94.31,93.89,94.21,74300.0,77.5635,77.8193,77.4727,77.7368,74300.0
2007-11-19 15:30:00,94.2,94.28,93.99,94.16,64000.0,77.7285,77.7945,77.5552,77.6955,64000.0
2007-11-19 15:40:00,94.16,94.17,93.9,94.05,126200.0,77.6955,77.7038,77.481,77.6047,126200.0
2007-11-19 15:50:00,94.05,94.22,93.99,94.14,151100.0,77.6047,77.745,77.5552,77.679,151100.0
2007-11-20 09:30:00,93.91,94.5,93.3,94.14,136700.0,77.4892,77.9761,76.9859,77.679,136700.0
2007-11-20 09:40:00,94.01,94.53,93.83,94.49,74000.0,77.5717,78.0008,77.4232,77.9678,74000.0
2007-11-20 09:50:00,94.51,95.3,94.42,95.11,96100.0,77.9843,78.6362,77.9101,78.4794,96100.0
2007-11-20 10:00:00,95.09,95.12,94.65,94.81,64700.0,78.4629,78.4877,78.0998,78.2319,64700.0
2007-11-20 10:10:00,94.78,94.8,94.59,94.68,27800.0,78.2071,78.2236,78.0503,78.1246,27800.0
2007-11-20 10:20:00,94.67,94.74,94.5,94.53,34200.0,78.1163,78.1741,77.9761,78.0008,34200.0
2007-11-20 10:30:00,94.54,94.68,94.35,94.65,51500.0,78.0091,78.1246,77.8523,78.0998,51500.0
2007-11-20 10:40:00,94.69,95.54,94.65,95.51,88000.0,78.1328,78.8342,78.0998,78.8095,88000.0
2007-11-20 10:50:00,95.48,95.48,94.81,94.93,44800.0,78.7847,78.7847,78.2319,78.3309,44800.0
2007-11-20 11:00:00,94.91,94.98,94.67,94.82,70900.0,78.3144,78.3721,78.1163,78.2401,70900.0
2007-11-20 11:10:00,94.79,94.97,94.61,94.97,58500.0,78.2154,78.3639,78.0668,78.3639,58500.0
2007-11-20 11:20:00,94.95,94.99,94.5,94.55,38000.0,78.3474,78.3804,77.9761,78.0173,38000.0
2007-11-20 11:30:00,94.55,94.59,94.41,94.47,30900.0,78.0173,78.0503,77.9018,77.9513,30900.0
2007-11-20 11:40:00,94.47,94.47,94.16,94.33,42800.0,77.9513,77.9513,77.6955,77.8358,42800.0
2007-11-20 11:50:00,94.34,94.5,94.16,94.19,39900.0,77.844,77.9761,77.6955,77.7203,39900.0
2007-11-20 12:00:00,94.18,94.19,93.94,94.05,64000.0,77.712,77.7203,77.514,77.6047,64000.0
2007-11-20 12:10:00,94.03,94.16,93.97,94.0,34100.0,77.5882,77.6955,77.5387,77.5635,34100.0
2007-11-20 12:20:00,93.99,94.23,93.98,94.08,31200.0,77.5552,77.7533,77.547,77.6295,31200.0
2007-11-20 12:30:00,94.06,94.11,93.96,94.06,46300.0,77.613,77.6543,77.5305,77.613,46300.0
2007-11-20 12:40:00,94.03,94.24,93.93,94.16,50300.0,77.5882,77.7615,77.5057,77.6955,50300.0
2007-11-20 12:50:00,94.16,94.34,94.13,94.28,34900.0,77.6955,77.844,77.6708,77.7945,34900.0
2007-11-20 13:00:00,94.29,94.31,93.94,93.99,85800.0,77.8028,77.8193,77.514,77.5552,85800.0
2007-11-20 13:10:00,94.01,94.02,93.43,93.57,64600.0,77.5717,77.58,77.0932,77.2087,64600.0
2007-11-20 13:20:00,93.56,93.82,93.45,93.47,60100.0,77.2004,77.415,77.1097,77.1262,60100.0
2007-11-20 13:30:00,93.48,93.81,93.45,93.54,38000.0,77.1344,77.4067,77.1097,77.1839,38000.0
2007-11-20 13:40:00,93.52,93.9,93.51,93.9,41400.0,77.1674,77.481,77.1592,77.481,41400.0
2007-11-20 13:50:00,93.86,93.9,93.55,93.71,24600.0,77.448,77.481,77.1922,77.3242,24600.0
2007-11-20 14:00:00,93.71,93.95,93.19,93.5,124200.0,77.3242,77.5222,76.8951,77.1509,124200.0
2007-11-20 14:10:00,93.5,93.71,93.28,93.61,65200.0,77.1509,77.3242,76.9694,77.2417,65200.0
2007-11-20 14:20:00,93.59,93.71,93.34,93.56,109400.0,77.2252,77.3242,77.0189,77.2004,109400.0
2007-11-20 14:30:00,93.55,93.63,93.31,93.41,100200.0,77.1922,77.2582,76.9941,77.0767,100200.0
2007-11-20 14:40:00,93.42,93.51,93.08,93.37,61400.0,77.0849,77.1592,76.8044,77.0437,61400.0
2007-11-20 14:50:00,93.4,93.43,92.98,93.0,65200.0,77.0684,77.0932,76.7218,76.7383,65200.0
2007-11-20 15:00:00,92.98,93.1,92.6,92.63,100500.0,76.7218,76.8209,76.4083,76.433,100500.0
2007-11-20 15:10:00,92.64,92.8,92.17,92.21,131500.0,76.4413,76.5733,76.0535,76.0865,131500.0
2007-11-20 15:20:00,92.24,92.91,92.22,92.87,159800.0,76.1112,76.6641,76.0947,76.6311,159800.0
2007-11-20 15:30:00,92.83,93.56,92.8,93.28,230500.0,76.5981,77.2004,76.5733,76.9694,230500.0
2007-11-20 15:40:00,93.28,93.5,92.93,93.02,190700.0,76.9694,77.1509,76.6806,76.7549,190700.0
2007-11-20 15:50:00,93.02,93.3,92.91,93.27,209300.0,76.7549,76.9859,76.6641,76.9611,209300.0
2007-11-21 09:30:00,92.4,93.6,92.07,92.1,94900.0,76.2433,77.2334,75.971,75.9957,94900.0
2007-11-21 09:40:00,92.17,92.7,91.75,92.7,93900.0,76.0535,76.4908,75.7069,76.4908,93900.0
2007-11-21 09:50:00,92.73,93.5,92.66,93.3,87000.0,76.5156,77.1509,76.4578,76.9859,87000.0
2007-11-21 10:00:00,93.37,93.88,93.13,93.26,111600.0,77.0437,77.4645,76.8456,76.9529,111600.0
2007-11-21 10:10:00,93.25,93.32,93.02,93.06,57800.0,76.9446,77.0024,76.7549,76.7879,57800.0
2007-11-21 10:20:00,93.04,93.16,93.0,93.06,41100.0,76.7714,76.8704,76.7383,76.7879,41100.0
2007-11-21 10:30:00,93.06,93.19,92.91,92.96,59400.0,76.7879,76.8951,76.6641,76.7053,59400.0
2007-11-21 10:40:00,92.96,93.05,92.85,92.96,38200.0,76.7053,76.7796,76.6146,76.7053,38200.0
2007-11-21 10:50:00,92.98,93.03,92.76,93.0,57200.0,76.7218,76.7631,76.5403,76.7383,57200.0
2007-11-21 11:00:00,93.0,93.1,92.8,93.03,61900.0,76.7383,76.8209,76.5733,76.7631,61900.0
2007-11-21 11:10:00,93.02,93.07,92.85,92.87,55700.0,76.7549,76.7961,76.6146,76.6311,55700.0
2007-11-21 11:20:00,92.85,93.01,92.84,92.94,60100.0,76.6146,76.7466,76.6063,76.6888,60100.0
2007-11-21 11:30:00,92.94,93.01,92.79,93.0,75400.0,76.6888,76.7466,76.5651,76.7383,75400.0
2007-11-21 11:40:00,93.0,93.18,92.81,93.06,100700.0,76.7383,76.8869,76.5816,76.7879,100700.0
2007-11-21 11:50:00,93.06,93.1,92.95,93.01,36600.0,76.7879,76.8209,76.6971,76.7466,36600.0
2007-11-21 12:00:00,92.98,93.35,92.95,92.96,61000.0,76.7218,77.0271,76.6971,76.7053,61000.0
2007-11-21 12:10:00,93.01,93.16,92.96,92.97,56100.0,76.7466,76.8704,76.7053,76.7136,56100.0
2007-11-21 12:20:00,92.95,93.05,92.9,93.0,38200.0,76.6971,76.7796,76.6558,76.7383,38200.0
2007-11-21 12:30:00,93.01,93.2,92.9,93.11,66400.0,76.7466,76.9034,76.6558,76.8291,66400.0
2007-11-21 12:40:00,93.14,93.22,92.91,93.07,66700.0,76.8539,76.9199,76.6641,76.7961,66700.0
2007-11-21 12:50:00,93.03,93.23,92.98,93.16,56900.0,76.7631,76.9281,76.7218,76.8704,56900.0
2007-11-21 13:00:00,93.17,93.77,93.16,93.47,109200.0,76.8786,77.3737,76.8704,77.1262,109200.0
2007-11-21 13:10:00,93.47,93.57,93.29,93.41,61200.0,77.1262,77.2087,76.9776,77.0767,61200.0
2007-11-21 13:20:00,93.42,93.68,93.08,93.11,77200.0,77.0849,77.2994,76.8044,76.8291,77200.0
2007-11-21 13:30:00,93.13,93.22,93.12,93.13,51100.0,76.8456,76.9199,76.8374,76.8456,51100.0
2007-11-21 13:40:00,93.12,93.36,93.04,93.29,68500.0,76.8374,77.0354,76.7714,76.9776,68500.0
2007-11-21 13:50:00,93.31,93.34,93.11,93.25,64900.0,76.9941,77.0189,76.8291,76.9446,64900.0
2007-11-21 14:00:00,93.26,93.3,93.0,93.11,55900.0,76.9529,76.9859,76.7383,76.8291,55900.0
2007-11-21 14:10:00,93.11,93.12,92.88,92.9,74000.0,76.8291,76.8374,76.6393,76.6558,74000.0
2007-11-21 14:20:00,92.91,92.94,92.75,92.86,54100.0,76.6641,76.6888,76.5321,76.6228,54100.0
2007-11-21 14:30:00,92.87,93.04,92.82,92.86,57800.0,76.6311,76.7714,76.5898,76.6228,57800.0
2007-11-21 14:40:00,92.82,92.94,92.81,92.87,61600.0,76.5898,76.6888,76.5816,76.6311,61600.0
2007-11-21 14:50:00,92.87,92.97,92.8,92.86,73400.0,76.6311,76.7136,76.5733,76.6228,73400.0
2007-11-21 15:00:00,92.88,92.95,92.57,92.57,92000.0,76.6393,76.6971,76.3835,76.3835,92000.0
2007-11-21 15:10:00,92.58,92.63,92.21,92.24,106900.0,76.3918,76.433,76.0865,76.1112,106900.0
2007-11-21 15:20:00,92.23,92.33,92.02,92.22,101500.0,76.103,76.1855,75.9297,76.0947,101500.0
2007-11-21 15:30:00,92.22,92.52,92.02,92.49,127200.0,76.0947,76.3423,75.9297,76.3175,127200.0
2007-11-21 15:40:00,92.47,92.49,91.98,92.04,121100.0,76.301,76.3175,75.8967,75.9462,121100.0
2007-11-21 15:50:00,92.05,92.07,91.56,91.6,242900.0,75.9545,75.971,75.5501,75.5831,242900.0
2007-11-23 09:30:00,92.13,93.43,92.13,93.12,96500.0,76.0205,77.0932,76.0205,76.8374,96500.0
2007-11-23 09:40:00,93.21,93.39,93.0,93.1,61200.0,76.9116,77.0602,76.7383,76.8209,61200.0
2007-11-23 09:50:00,93.1,93.1,92.6,92.85,27700.0,76.8209,76.8209,76.4083,76.6146,27700.0
2007-11-23 10:00:00,92.71,92.82,92.58,92.66,18500.0,76.4991,76.5898,76.3918,76.4578,18500.0
2007-11-23 10:10:00,92.67,92.81,92.65,92.72,13100.0,76.4661,76.5816,76.4495,76.5073,13100.0
2007-11-23 10:20:00,92.72,92.75,92.64,92.64,18900.0,76.5073,76.5321,76.4413,76.4413,18900.0
2007-11-23 10:30:00,92.64,92.81,92.57,92.8,30900.0,76.4413,76.5816,76.3835,76.5733,30900.0
2007-11-23 10:40:00,92.75,92.85,92.75,92.82,22700.0,76.5321,76.6146,76.5321,76.5898,22700.0
2007-11-23 10:50:00,92.8,92.93,92.8,92.88,28900.0,76.5733,76.6806,76.5733,76.6393,28900.0
2007-11-23 11:00:00,92.89,92.95,92.75,92.76,33900.0,76.6476,76.6971,76.5321,76.5403,33900.0
2007-11-23 11:10:00,92.77,92.87,92.76,92.78,25100.0,76.5486,76.6311,76.5403,76.5568,25100.0
2007-11-23 11:20:00,92.79,92.79,92.61,92.69,20200.0,76.5651,76.5651,76.4165,76.4826,20200.0
2007-11-23 11:30:00,92.67,92.87,92.62,92.86,23700.0,76.4661,76.6311,76.4248,76.6228,23700.0
2007-11-23 11:40:00,92.86,92.95,92.76,92.82,30600.0,76.6228,76.6971,76.5403,76.5898,30600.0
2007-11-23 11:50:00,92.83,93.12,92.77,92.93,47400.0,76.5981,76.8374,76.5486,76.6806,47400.0
2007-11-23 12:00:00,92.92,93.06,92.83,93.0,14600.0,76.6723,76.7879,76.5981,76.7383,14600.0
2007-11-23 12:10:00,93.02,93.17,92.9,93.06,20200.0,76.7549,76.8786,76.6558,76.7879,20200.0
2007-11-23 12:20:00,93.06,93.19,93.04,93.16,21800.0,76.7879,76.8951,76.7714,76.8704,21800.0
2007-11-23 12:30:00,93.17,93.27,93.13,93.14,51200.0,76.8786,76.9611,76.8456,76.8539,51200.0
2007-11-23 12:40:00,93.17,93.26,93.0,93.13,50300.0,76.8786,76.9529,76.7383,76.8456,50300.0
2007-11-23 12:50:00,93.1,93.12,92.62,92.95,111300.0,76.8209,76.8374,76.4248,76.6971,111300.0
2007-11-26 09:30:00,93.42,94.35,93.42,93.85,90500.0,77.0849,77.8523,77.0849,77.4397,90500.0
2007-11-26 09:40:00,93.84,94.3,93.84,94.02,79700.0,77.4315,77.811,77.4315,77.58,79700.0
2007-11-26 09:50:00,94.03,94.22,93.82,94.21,75400.0,77.5882,77.745,77.415,77.7368,75400.0
2007-11-26 10:00:00,94.22,94.45,94.07,94.36,54200.0,77.745,77.9348,77.6213,77.8605,54200.0
2007-11-26 10:10:00,94.38,94.42,93.98,94.09,37700.0,77.877,77.9101,77.547,77.6378,37700.0
2007-11-26 10:20:00,94.03,94.1,93.77,94.0,99600.0,77.5882,77.646,77.3737,77.5635,99600.0
2007-11-26 10:30:00,93.99,94.35,93.86,93.9,44200.0,77.5552,77.8523,77.448,77.481,44200.0
2007-11-26 10:40:00,93.92,94.08,93.72,94.06,46900.0,77.4975,77.6295,77.3325,77.613,46900.0
2007-11-26 10:50:00,94.06,94.12,93.84,93.97,28400.0,77.613,77.6625,77.4315,77.5387,28400.0
2007-11-26 11:00:00,94.01,94.25,93.71,94.03,62300.0,77.5717,77.7698,77.3242,77.5882,62300.0
2007-11-26 11:10:00,94.01,94.06,93.56,93.64,49500.0,77.5717,77.613,77.2004,77.2664,49500.0
2007-11-26 11:20:00,93.64,93.7,93.36,93.36,33000.0,77.2664,77.3159,77.0354,77.0354,33000.0
2007-11-26 11:30:00,93.35,93.69,93.3,93.62,51700.0,77.0271,77.3077,76.9859,77.2499,51700.0
2007-11-26 11:40:00,93.6,94.0,93.38,93.57,63000.0,77.2334,77.5635,77.0519,77.2087,63000.0
2007-11-26 11:50:00,93.57,93.59,93.32,93.39,19900.0,77.2087,77.2252,77.0024,77.0602,19900.0
2007-11-26 12:00:00,93.39,93.57,93.38,93.46,25800.0,77.0602,77.2087,77.0519,77.1179,25800.0
2007-11-26 12:10:00,93.47,94.0,93.47,93.66,39600.0,77.1262,77.5635,77.1262,77.2829,39600.0
2007-11-26 12:20:00,93.63,94.23,93.63,94.23,40300.0,77.2582,77.7533,77.2582,77.7533,40300.0
2007-11-26 12:30:00,94.23,94.3,93.99,94.02,19200.0,77.7533,77.811,77.5552,77.58,19200.0
2007-11-26 12:40:00,94.01,94.46,94.01,94.35,47400.0,77.5717,77.9431,77.5717,77.8523,47400.0
2007-11-26 12:50:00,94.35,94.45,94.14,94.42,27600.0,77.8523,77.9348,77.679,77.9101,27600.0
2007-11-26 13:00:00,94.42,94.6,94.31,94.49,33800.0,77.9101,78.0586,77.8193,77.9678,33800.0
2007-11-26 13:10:00,94.48,94.51,94.32,94.48,28200.0,77.9596,77.9843,77.8275,77.9596,28200.0
2007-11-26 13:20:00,94.46,94.47,94.07,94.1,29100.0,77.9431,77.9513,77.6213,77.646,29100.0
2007-11-26 13:30:00,94.1,94.31,93.93,94.13,28900.0,77.646,77.8193,77.5057,77.6708,28900.0
2007-11-26 13:40:00,94.11,94.18,93.95,94.11,42000.0,77.6543,77.712,77.5222,77.6543,42000.0
2007-11-26 13:50:00,94.08,94.19,94.0,94.14,26900.0,77.6295,77.7203,77.5635,77.679,26900.0
2007-11-26 14:00:00,94.14,94.23,93.84,94.03,26400.0,77.679,77.7533,77.4315,77.5882,26400.0
2007-11-26 14:10:00,94.02,94.19,93.76,94.13,30000.0,77.58,77.7203,77.3655,77.6708,30000.0
2007-11-26 14:20:00,94.12,94.2,93.98,94.05,29900.0,77.6625,77.7285,77.547,77.6047,29900.0
2007-11-26 14:30:00,94.03,94.12,93.97,93.98,40300.0,77.5882,77.6625,77.5387,77.547,40300.0
2007-11-26 14:40:00,93.95,93.96,93.43,93.45,67300.0,77.5222,77.5305,77.0932,77.1097,67300.0
2007-11-26 14:50:00,93.41,93.59,93.16,93.22,76500.0,77.0767,77.2252,76.8704,76.9199,76500.0
2007-11-26 15:00:00,93.23,93.26,92.59,92.62,79200.0,76.9281,76.9529,76.4,76.4248,79200.0
2007-11-26 15:10:00,92.61,92.78,92.51,92.59,54300.0,76.4165,76.5568,76.334,76.4,54300.0
2007-11-26 15:20:00,92.55,92.67,92.39,92.46,49200.0,76.367,76.4661,76.235,76.2928,49200.0
2007-11-26 15:30:00,92.46,92.85,92.25,92.3,74100.0,76.2928,76.6146,76.1195,76.1607,74100.0
2007-11-26 15:40:00,92.3,92.3,91.95,92.05,146500.0,76.1607,76.1607,75.8719,75.9545,146500.0
2007-11-26 15:50:00,92.07,92.07,91.4,91.49,233300.0,75.971,75.971,75.4181,75.4924,233300.0
2007-11-27 09:30:00,92.31,92.31,91.36,91.51,120400.0,76.169,76.169,75.3851,75.5089,120400.0
2007-11-27 09:40:00,91.51,92.23,91.1,91.96,102000.0,75.5089,76.103,75.1706,75.8802,102000.0
2007-11-27 09:50:00,91.85,92.0,91.55,91.83,53600.0,75.7894,75.9132,75.5419,75.7729,53600.0
2007-11-27 10:00:00,91.83,92.01,91.56,91.72,105100.0,75.7729,75.9215,75.5501,75.6822,105100.0
2007-11-27 10:10:00,91.72,91.75,91.55,91.68,88800.0,75.6822,75.7069,75.5419,75.6492,88800.0
2007-11-27 10:20:00,91.67,92.04,91.65,91.82,91700.0,75.6409,75.9462,75.6244,75.7647,91700.0
2007-11-27 10:30:00,91.76,92.13,91.75,91.91,93200.0,75.7152,76.0205,75.7069,75.8389,93200.0
2007-11-27 10:40:00,91.9,92.05,91.86,92.03,59500.0,75.8307,75.9545,75.7977,75.938,59500.0
2007-11-27 10:50:00,92.05,92.28,92.01,92.22,58100.0,75.9545,76.1442,75.9215,76.0947,58100.0
2007-11-27 11:00:00,92.24,92.33,92.18,92.21,56000.0,76.1112,76.1855,76.0617,76.0865,56000.0
2007-11-27 11:10:00,92.21,92.41,92.2,92.39,53400.0,76.0865,76.2515,76.0782,76.235,53400.0
2007-11-27 11:20:00,92.4,92.62,92.4,92.55,74800.0,76.2433,76.4248,76.2433,76.367,74800.0
2007-11-27 11:30:00,92.56,92.95,92.53,92.87,80100.0,76.3753,76.6971,76.3505,76.6311,80100.0
2007-11-27 11:40:00,92.89,92.93,92.7,92.7,108500.0,76.6476,76.6806,76.4908,76.4908,108500.0
2007-11-27 11:50:00,92.7,92.73,92.5,92.5,78800.0,76.4908,76.5156,76.3258,76.3258,78800.0
2007-11-27 12:00:00,92.5,92.67,92.42,92.56,49500.0,76.3258,76.4661,76.2598,76.3753,49500.0
2007-11-27 12:10:00,92.58,92.63,92.5,92.55,45800.0,76.3918,76.433,76.3258,76.367,45800.0
2007-11-27 12:20:00,92.55,92.65,92.45,92.47,70000.0,76.367,76.4495,76.2845,76.301,70000.0
2007-11-27 12:30:00,92.48,92.8,92.48,92.71,40800.0,76.3093,76.5733,76.3093,76.4991,40800.0
2007-11-27 12:40:00,92.72,92.92,92.71,92.86,36000.0,76.5073,76.6723,76.4991,76.6228,36000.0
2007-11-27 12:50:00,92.86,92.99,92.72,92.8,37300.0,76.6228,76.7301,76.5073,76.5733,37300.0
2007-11-27 13:00:00,92.8,92.82,92.75,92.82,33800.0,76.5733,76.5898,76.5321,76.5898,33800.0
2007-11-27 13:10:00,92.84,92.87,92.63,92.7,33300.0,76.6063,76.6311,76.433,76.4908,33300.0
2007-11-27 13:20:00,92.72,92.99,92.69,92.9,26900.0,76.5073,76.7301,76.4826,76.6558,26900.0
2007-11-27 13:30:00,92.91,92.92,92.69,92.88,38500.0,76.6641,76.6723,76.4826,76.6393,38500.0
2007-11-27 13:40:00,92.85,92.87,92.7,92.72,36200.0,76.6146,76.6311,76.4908,76.5073,36200.0
2007-11-27 13:50:00,92.73,92.74,92.25,92.49,43500.0,76.5156,76.5238,76.1195,76.3175,43500.0
2007-11-27 14:00:00,92.45,92.53,92.28,92.49,57600.0,76.2845,76.3505,76.1442,76.3175,57600.0
2007-11-27 14:10:00,92.48,93.02,92.48,92.95,59000.0,76.3093,76.7549,76.3093,76.6971,59000.0
2007-11-27 14:20:00,92.93,92.93,92.65,92.71,38500.0,76.6806,76.6806,76.4495,76.4991,38500.0
2007-11-27 14:30:00,92.73,92.73,92.4,92.51,62100.0,76.5156,76.5156,76.2433,76.334,62100.0
2007-11-27 14:40:00,92.51,92.64,92.31,92.35,70100.0,76.334,76.4413,76.169,76.202,70100.0
2007-11-27 14:50:00,92.37,92.6,92.35,92.46,45000.0,76.2185,76.4083,76.202,76.2928,45000.0
2007-11-27 15:00:00,92.46,92.57,92.39,92.44,62400.0,76.2928,76.3835,76.235,76.2763,62400.0
2007-11-27 15:10:00,92.46,92.83,92.44,92.62,46300.0,76.2928,76.5981,76.2763,76.4248,46300.0
2007-11-27 15:20:00,92.64,92.85,92.48,92.56,57500.0,76.4413,76.6146,76.3093,76.3753,57500.0
2007-11-27 15:30:00,92.51,93.15,92.49,93.0,78600.0,76.334,76.8621,76.3175,76.7383,78600.0
2007-11-27 15:40:00,93.0,93.11,92.58,92.79,133600.0,76.7383,76.8291,76.3918,76.5651,133600.0
2007-11-27 15:50:00,92.76,93.18,92.68,93.18,160800.0,76.5403,76.8869,76.4743,76.8869,160800.0
2007-11-28 09:30:00,93.25,93.74,93.11,93.25,188500.0,76.9446,77.349,76.8291,76.9446,188500.0
2007-11-28 09:40:00,93.28,93.72,93.15,93.61,50600.0,76.9694,77.3325,76.8621,77.2417,50600.0
2007-11-28 09:50:00,93.63,93.74,93.5,93.57,54400.0,77.2582,77.349,77.1509,77.2087,54400.0
2007-11-28 10:00:00,93.57,93.95,93.5,93.87,83900.0,77.2087,77.5222,77.1509,77.4562,83900.0
2007-11-28 10:10:00,93.86,94.35,93.85,94.16,120200.0,77.448,77.8523,77.4397,77.6955,120200.0
2007-11-28 10:20:00,94.15,94.35,94.0,94.35,73500.0,77.6873,77.8523,77.5635,77.8523,73500.0
2007-11-28 10:30:00,94.36,94.75,94.29,94.31,67200.0,77.8605,78.1823,77.8028,77.8193,67200.0
2007-11-28 10:40:00,94.27,94.75,94.23,94.4,91000.0,77.7863,78.1823,77.7533,77.8935,91000.0
2007-11-28 10:50:00,94.38,94.73,94.37,94.65,44900.0,77.877,78.1658,77.8688,78.0998,44900.0
2007-11-28 11:00:00,94.65,94.7,94.47,94.65,50600.0,78.0998,78.1411,77.9513,78.0998,50600.0
2007-11-28 11:10:00,94.63,95.38,94.63,95.32,89700.0,78.0833,78.7022,78.0833,78.6527,89700.0
2007-11-28 11:20:00,95.34,95.49,95.11,95.11,88800.0,78.6692,78.793,78.4794,78.4794,88800.0
2007-11-28 11:30:00,95.11,95.17,94.95,94.99,28700.0,78.4794,78.5289,78.3474,78.3804,28700.0
2007-11-28 11:40:00,95.0,95.23,94.99,95.09,31800.0,78.3886,78.5784,78.3804,78.4629,31800.0
2007-11-28 11:50:00,95.09,95.26,95.07,95.26,17200.0,78.4629,78.6032,78.4464,78.6032,17200.0
2007-11-28 12:00:00,95.26,96.3,95.22,96.01,144800.0,78.6032,79.4613,78.5702,79.222,144800.0
2007-11-28 12:10:00,96.01,96.23,95.3,96.21,101100.0,79.222,79.4036,78.6362,79.3871,101100.0
2007-11-28 12:20:00,96.21,96.44,96.05,96.41,58300.0,79.3871,79.5768,79.255,79.5521,58300.0
2007-11-28 12:30:00,96.4,96.45,95.99,96.13,60700.0,79.5438,79.5851,79.2055,79.321,60700.0
2007-11-28 12:40:00,96.16,96.35,96.0,96.29,103400.0,79.3458,79.5026,79.2138,79.4531,103400.0
2007-11-28 12:50:00,96.29,96.29,96.03,96.1,65200.0,79.4531,79.4531,79.2385,79.2963,65200.0
2007-11-28 13:00:00,96.12,96.24,96.08,96.21,49500.0,79.3128,79.4118,79.2798,79.3871,49500.0
2007-11-28 13:10:00,96.22,96.78,96.22,96.7,101400.0,79.3953,79.8574,79.3953,79.7914,101400.0
2007-11-28 13:20:00,96.69,96.84,96.69,96.8,66400.0,79.7831,79.9069,79.7831,79.8739,66400.0
2007-11-28 13:30:00,96.8,96.9,96.58,96.66,91200.0,79.8739,79.9564,79.6924,79.7584,91200.0
2007-11-28 13:40:00,96.63,96.64,96.03,96.39,70600.0,79.7336,79.7419,79.2385,79.5356,70600.0
2007-11-28 13:50:00,96.42,96.86,96.36,96.75,64000.0,79.5603,79.9234,79.5108,79.8326,64000.0
2007-11-28 14:00:00,96.75,97.0,96.64,96.97,70700.0,79.8326,80.0389,79.7419,80.0142,70700.0
2007-11-28 14:10:00,96.98,97.14,96.81,96.83,65500.0,80.0224,80.1544,79.8821,79.8986,65500.0
2007-11-28 14:20:00,96.83,96.85,96.53,96.59,43000.0,79.8986,79.9152,79.6511,79.7006,43000.0
2007-11-28 14:30:00,96.6,96.92,96.59,96.83,44700.0,79.7089,79.9729,79.7006,79.8986,44700.0
2007-11-28 14:40:00,96.82,96.86,96.48,96.69,43000.0,79.8904,79.9234,79.6098,79.7831,43000.0
2007-11-28 14:50:00,96.67,96.7,96.4,96.48,50300.0,79.7666,79.7914,79.5438,79.6098,50300.0
2007-11-28 15:00:00,96.5,96.85,96.44,96.81,76600.0,79.6263,79.9152,79.5768,79.8821,76600.0
2007-11-28 15:10:00,96.79,97.23,96.79,97.2,97400.0,79.8656,80.2287,79.8656,80.204,97400.0
2007-11-28 15:20:00,97.18,97.29,97.09,97.13,99900.0,80.1874,80.2782,80.1132,80.1462,99900.0
2007-11-28 15:30:00,97.11,97.29,96.98,97.24,157700.0,80.1297,80.2782,80.0224,80.237,157700.0
2007-11-28 15:40:00,97.27,97.58,96.92,96.93,219200.0,80.2617,80.5175,79.9729,79.9812,219200.0
2007-11-28 15:50:00,96.93,97.13,96.69,97.02,254500.0,79.9812,80.1462,79.7831,80.0554,254500.0
2007-11-29 09:30:00,96.62,96.92,96.52,96.64,99500.0,79.7254,79.9729,79.6429,79.7419,99500.0
2007-11-29 09:40:00,96.61,96.77,96.51,96.69,77800.0,79.7171,79.8491,79.6346,79.7831,77800.0
2007-11-29 09:50:00,96.65,96.92,96.53,96.88,56600.0,79.7501,79.9729,79.6511,79.9399,56600.0
2007-11-29 10:00:00,96.84,96.97,96.65,96.75,52500.0,79.9069,80.0142,79.7501,79.8326,52500.0
2007-11-29 10:10:00,96.74,96.74,96.2,96.31,76100.0,79.8244,79.8244,79.3788,79.4696,76100.0
2007-11-29 10:20:00,96.33,96.5,96.25,96.35,32400.0,79.4861,79.6263,79.4201,79.5026,32400.0
2007-11-29 10:30:00,96.35,96.57,96.32,96.32,52600.0,79.5026,79.6841,79.4778,79.4778,52600.0
2007-11-29 10:40:00,96.33,96.42,96.25,96.26,43500.0,79.4861,79.5603,79.4201,79.4283,43500.0
2007-11-29 10:50:00,96.26,96.32,96.21,96.29,51000.0,79.4283,79.4778,79.3871,79.4531,51000.0
2007-11-29 11:00:00,96.26,96.68,96.25,96.45,19600.0,79.4283,79.7749,79.4201,79.5851,19600.0
2007-11-29 11:10:00,96.43,96.68,96.41,96.52,44100.0,79.5686,79.7749,79.5521,79.6429,44100.0
2007-11-29 11:20:00,96.53,96.53,96.28,96.43,27700.0,79.6511,79.6511,79.4448,79.5686,27700.0
2007-11-29 11:30:00,96.45,96.68,96.36,96.36,51500.0,79.5851,79.7749,79.5108,79.5108,51500.0
2007-11-29 11:40:00,96.38,96.47,96.26,96.38,46800.0,79.5273,79.6016,79.4283,79.5273,46800.0
2007-11-29 11:50:00,96.35,96.4,96.25,96.29,28300.0,79.5026,79.5438,79.4201,79.4531,28300.0
2007-11-29 12:00:00,96.25,96.39,96.25,96.33,30400.0,79.4201,79.5356,79.4201,79.4861,30400.0
2007-11-29 12:10:00,96.29,96.3,96.18,96.2,29800.0,79.4531,79.4613,79.3623,79.3788,29800.0
2007-11-29 12:20:00,96.2,96.2,95.99,96.04,38700.0,79.3788,79.3788,79.2055,79.2468,38700.0
2007-11-29 12:30:00,96.04,96.22,96.04,96.18,22600.0,79.2468,79.3953,79.2468,79.3623,22600.0
2007-11-29 12:40:00,96.17,96.21,96.15,96.17,54400.0,79.3541,79.3871,79.3375,79.3541,54400.0
2007-11-29 12:50:00,96.16,96.21,95.85,95.87,95300.0,79.3458,79.3871,79.09,79.1065,95300.0
2007-11-29 13:00:00,95.83,95.9,95.7,95.81,26100.0,79.0735,79.1313,78.9662,79.057,26100.0
2007-11-29 13:10:00,95.8,96.12,95.77,96.11,65200.0,79.0487,79.3128,79.024,79.3045,65200.0
2007-11-29 13:20:00,96.09,96.15,96.05,96.05,43400.0,79.288,79.3375,79.255,79.255,43400.0
2007-11-29 13:30:00,96.08,96.32,96.02,96.25,35300.0,79.2798,79.4778,79.2303,79.4201,35300.0
2007-11-29 13:40:00,96.25,96.26,96.0,96.1,60400.0,79.4201,79.4283,79.2138,79.2963,60400.0
2007-11-29 13:50:00,96.1,96.26,96.09,96.1,38500.0,79.2963,79.4283,79.288,79.2963,38500.0
2007-11-29 14:00:00,96.11,96.13,96.0,96.04,39200.0,79.3045,79.321,79.2138,79.2468,39200.0
2007-11-29 14:10:00,96.05,96.18,95.99,96.1,45500.0,79.255,79.3623,79.2055,79.2963,45500.0
2007-11-29 14:20:00,96.12,96.13,96.0,96.03,35900.0,79.3128,79.321,79.2138,79.2385,35900.0
2007-11-29 14:30:00,96.04,96.1,95.96,96.01,71700.0,79.2468,79.2963,79.1808,79.222,71700.0
2007-11-29 14:40:00,96.02,96.2,95.97,96.12,25800.0,79.2303,79.3788,79.189,79.3128,25800.0
2007-11-29 14:50:00,96.15,96.17,95.98,96.09,15600.0,79.3375,79.3541,79.1973,79.288,15600.0
2007-11-29 15:00:00,96.12,96.39,96.1,96.3,29500.0,79.3128,79.5356,79.2963,79.4613,29500.0
2007-11-29 15:10:00,96.29,96.29,95.96,96.13,22700.0,79.4531,79.4531,79.1808,79.321,22700.0
2007-11-29 15:20:00,96.08,96.17,95.94,96.15,29900.0,79.2798,79.3541,79.1643,79.3375,29900.0
2007-11-29 15:30:00,96.15,96.15,95.88,95.99,62200.0,79.3375,79.3375,79.1148,79.2055,62200.0
2007-11-29 15:40:00,95.97,96.4,95.95,96.25,57900.0,79.189,79.5438,79.1725,79.4201,57900.0
2007-11-29 15:50:00,96.25,96.3,96.15,96.25,114200.0,79.4201,79.4613,79.3375,79.4201,114200.0
2007-11-30 09:30:00,97.15,97.48,96.04,97.47,185200.0,80.1627,80.435,79.2468,80.4267,185200.0
2007-11-30 09:40:00,97.48,98.0,97.37,97.77,155000.0,80.435,80.8641,80.3442,80.6743,155000.0
2007-11-30 09:50:00,97.8,98.43,97.78,98.4,137800.0,80.699,81.2189,80.6825,81.1941,137800.0
2007-11-30 10:00:00,98.41,98.75,98.29,98.74,97700.0,81.2024,81.4829,81.1034,81.4747,97700.0
2007-11-30 10:10:00,98.73,98.9,98.5,98.82,119300.0,81.4664,81.6067,81.2766,81.5407,119300.0
2007-11-30 10:20:00,98.81,98.85,98.51,98.79,82600.0,81.5324,81.5654,81.2849,81.5159,82600.0
2007-11-30 10:30:00,98.82,98.88,98.52,98.71,48500.0,81.5407,81.5902,81.2931,81.4499,48500.0
2007-11-30 10:40:00,98.7,98.71,98.39,98.4,62000.0,81.4417,81.4499,81.1859,81.1941,62000.0
2007-11-30 10:50:00,98.41,98.68,98.26,98.64,82600.0,81.2024,81.4252,81.0786,81.3922,82600.0
2007-11-30 11:00:00,98.61,98.7,98.32,98.59,56900.0,81.3674,81.4417,81.1281,81.3509,56900.0
2007-11-30 11:10:00,98.55,98.66,97.82,97.93,141200.0,81.3179,81.4087,80.7155,80.8063,141200.0
2007-11-30 11:20:00,97.88,98.35,97.82,98.1,90400.0,80.765,81.1529,80.7155,80.9466,90400.0
2007-11-30 11:30:00,98.1,98.3,97.99,98.23,33200.0,80.9466,81.1116,80.8558,81.0538,33200.0
2007-11-30 11:40:00,98.29,98.32,98.06,98.23,33700.0,81.1034,81.1281,80.9136,81.0538,33700.0
2007-11-30 11:50:00,98.25,98.57,98.21,98.57,42700.0,81.0704,81.3344,81.0373,81.3344,42700.0
2007-11-30 12:00:00,98.52,98.6,98.28,98.31,41100.0,81.2931,81.3592,81.0951,81.1199,41100.0
2007-11-30 12:10:00,98.31,98.34,97.97,98.05,78200.0,81.1199,81.1446,80.8393,80.9053,78200.0
2007-11-30 12:20:00,98.04,98.25,98.02,98.15,31300.0,80.8971,81.0704,80.8806,80.9878,31300.0
2007-11-30 12:30:00,98.09,98.15,98.01,98.07,47200.0,80.9383,80.9878,80.8723,80.9218,47200.0
2007-11-30 12:40:00,98.09,98.2,98.06,98.19,53400.0,80.9383,81.0291,80.9136,81.0208,53400.0
2007-11-30 12:50:00,98.19,98.24,98.07,98.14,29000.0,81.0208,81.0621,80.9218,80.9796,29000.0
2007-11-30 13:00:00,98.14,98.15,97.95,98.11,32800.0,80.9796,80.9878,80.8228,80.9548,32800.0
2007-11-30 13:10:00,98.13,98.21,98.01,98.14,24400.0,80.9713,81.0373,80.8723,80.9796,24400.0
2007-11-30 13:20:00,98.14,98.2,98.07,98.17,19300.0,80.9796,81.0291,80.9218,81.0043,19300.0
2007-11-30 13:30:00,98.17,98.34,98.15,98.26,20700.0,81.0043,81.1446,80.9878,81.0786,20700.0
2007-11-30 13:40:00,98.28,98.34,98.13,98.33,22200.0,81.0951,81.1446,80.9713,81.1364,22200.0
2007-11-30 13:50:00,98.31,98.34,98.17,98.32,19400.0,81.1199,81.1446,81.0043,81.1281,19400.0
2007-11-30 14:00:00,98.28,98.44,98.11,98.39,53200.0,81.0951,81.2271,80.9548,81.1859,53200.0
2007-11-30 14:10:00,98.36,98.39,98.18,98.23,21300.0,81.1611,81.1859,81.0126,81.0538,21300.0
2007-11-30 14:20:00,98.28,98.3,98.1,98.16,33200.0,81.0951,81.1116,80.9466,80.9961,33200.0
2007-11-30 14:30:00,98.18,98.3,98.07,98.25,63300.0,81.0126,81.1116,80.9218,81.0704,63300.0
2007-11-30 14:40:00,98.25,98.26,98.04,98.09,39500.0,81.0704,81.0786,80.8971,80.9383,39500.0
2007-11-30 14:50:00,98.09,98.19,98.05,98.14,67300.0,80.9383,81.0208,80.9053,80.9796,67300.0
2007-11-30 15:00:00,98.16,98.21,98.02,98.2,100300.0,80.9961,81.0373,80.8806,81.0291,100300.0
2007-11-30 15:10:00,98.17,98.36,97.87,98.33,121100.0,81.0043,81.1611,80.7568,81.1364,121100.0
2007-11-30 15:20:00,98.33,98.45,98.24,98.25,92600.0,81.1364,81.2354,81.0621,81.0704,92600.0
2007-11-30 15:30:00,98.26,98.4,97.95,97.95,113800.0,81.0786,81.1941,80.8228,80.8228,113800.0
2007-11-30 15:40:00,97.95,98.23,97.73,97.9,219400.0,80.8228,81.0538,80.6413,80.7816,219400.0
2007-11-30 15:50:00,97.9,98.34,97.86,98.28,199800.0,80.7816,81.1446,80.7485,81.0951,199800.0
2007-12-03 09:30:00,97.48,98.81,97.48,97.7,140700.0,80.435,81.5324,80.435,80.6165,140700.0
2007-12-03 09:40:00,97.64,97.99,97.07,97.92,142500.0,80.567,80.8558,80.0967,80.7981,142500.0
2007-12-03 09:50:00,97.92,98.12,97.51,97.72,99900.0,80.7981,80.9631,80.4597,80.633,99900.0
2007-12-03 10:00:00,97.71,97.85,97.51,97.59,51900.0,80.6248,80.7403,80.4597,80.5258,51900.0
2007-12-03 10:10:00,97.59,97.89,97.59,97.85,53500.0,80.5258,80.7733,80.5258,80.7403,53500.0
2007-12-03 10:20:00,97.89,97.94,97.76,97.85,46700.0,80.7733,80.8146,80.666,80.7403,46700.0
2007-12-03 10:30:00,97.84,98.19,97.81,98.1,52100.0,80.732,81.0208,80.7073,80.9466,52100.0
2007-12-03 10:40:00,98.1,98.15,98.0,98.03,38300.0,80.9466,80.9878,80.8641,80.8888,38300.0
2007-12-03 10:50:00,98.01,98.01,97.8,97.83,63100.0,80.8723,80.8723,80.699,80.7238,63100.0
2007-12-03 11:00:00,97.84,98.09,97.8,97.97,53500.0,80.732,80.9383,80.699,80.8393,53500.0
2007-12-03 11:10:00,98.01,98.01,97.81,97.87,32200.0,80.8723,80.8723,80.7073,80.7568,32200.0
2007-12-03 11:20:00,97.86,98.06,97.8,98.06,36000.0,80.7485,80.9136,80.699,80.9136,36000.0
2007-12-03 11:30:00,98.01,98.18,97.88,98.17,46500.0,80.8723,81.0126,80.765,81.0043,46500.0
2007-12-03 11:40:00,98.17,98.2,98.0,98.14,58700.0,81.0043,81.0291,80.8641,80.9796,58700.0
2007-12-03 11:50:00,98.11,98.16,97.83,97.83,40700.0,80.9548,80.9961,80.7238,80.7238,40700.0
2007-12-03 12:00:00,97.82,97.95,97.81,97.85,13300.0,80.7155,80.8228,80.7073,80.7403,13300.0
2007-12-03 12:10:00,97.86,97.98,97.81,97.9,21000.0,80.7485,80.8476,80.7073,80.7816,21000.0
2007-12-03 12:20:00,97.89,97.92,97.72,97.9,38600.0,80.7733,80.7981,80.633,80.7816,38600.0
2007-12-03 12:30:00,97.92,97.97,97.87,97.93,15100.0,80.7981,80.8393,80.7568,80.8063,15100.0
2007-12-03 12:40:00,97.91,97.97,97.87,97.91,10800.0,80.7898,80.8393,80.7568,80.7898,10800.0
2007-12-03 12:50:00,97.9,97.91,97.8,97.82,26500.0,80.7816,80.7898,80.699,80.7155,26500.0
2007-12-03 13:00:00,97.81,97.82,97.66,97.67,44500.0,80.7073,80.7155,80.5835,80.5918,44500.0
2007-12-03 13:10:00,97.69,97.87,97.56,97.83,33200.0,80.6083,80.7568,80.501,80.7238,33200.0
2007-12-03 13:20:00,97.84,97.93,97.66,97.82,94400.0,80.732,80.8063,80.5835,80.7155,94400.0
2007-12-03 13:30:00,97.82,97.82,97.3,97.45,72000.0,80.7155,80.7155,80.2865,80.4102,72000.0
2007-12-03 13:40:00,97.44,97.55,97.27,97.5,70000.0,80.402,80.4928,80.2617,80.4515,70000.0
2007-12-03 13:50:00,97.5,97.53,97.4,97.49,42200.0,80.4515,80.4762,80.369,80.4432,42200.0
2007-12-03 14:00:00,97.46,97.8,97.31,97.65,79600.0,80.4185,80.699,80.2947,80.5753,79600.0
2007-12-03 14:10:00,97.64,97.64,97.43,97.56,41400.0,80.567,80.567,80.3937,80.501,41400.0
2007-12-03 14:20:00,97.57,97.68,97.57,97.66,17200.0,80.5093,80.6,80.5093,80.5835,17200.0
2007-12-03 14:30:00,97.66,97.82,97.6,97.66,65400.0,80.5835,80.7155,80.534,80.5835,65400.0
2007-12-03 14:40:00,97.66,97.8,97.6,97.66,51100.0,80.5835,80.699,80.534,80.5835,51100.0
2007-12-03 14:50:00,97.66,97.73,97.6,97.64,40800.0,80.5835,80.6413,80.534,80.567,40800.0
2007-12-03 15:00:00,97.62,97.66,97.16,97.17,70300.0,80.5505,80.5835,80.1709,80.1792,70300.0
2007-12-03 15:10:00,97.21,97.6,97.1,97.2,69300.0,80.2122,80.534,80.1214,80.204,69300.0
2007-12-03 15:20:00,97.21,97.49,96.99,97.4,94700.0,80.2122,80.4432,80.0307,80.369,94700.0
2007-12-03 15:30:00,97.43,97.48,97.17,97.33,50700.0,80.3937,80.435,80.1792,80.3112,50700.0
2007-12-03 15:40:00,97.36,97.45,97.11,97.22,70300.0,80.336,80.4102,80.1297,80.2205,70300.0
2007-12-03 15:50:00,97.2,97.4,97.06,97.29,74100.0,80.204,80.369,80.0884,80.2782,74100.0
2007-12-04 09:30:00,96.86,97.19,96.57,97.15,71100.0,79.9234,80.1957,79.6841,80.1627,71100.0
2007-12-04 09:40:00,97.19,97.41,96.92,97.14,67100.0,80.1957,80.3772,79.9729,80.1544,67100.0
2007-12-04 09:50:00,97.13,97.14,96.7,97.1,113100.0,80.1462,80.1544,79.7914,80.1214,113100.0
2007-12-04 10:00:00,97.13,97.13,96.79,96.85,67400.0,80.1462,80.1462,79.8656,79.9152,67400.0
2007-12-04 10:10:00,96.84,97.52,96.84,97.33,41600.0,79.9069,80.468,79.9069,80.3112,41600.0
2007-12-04 10:20:00,97.38,97.47,97.14,97.44,29400.0,80.3525,80.4267,80.1544,80.402,29400.0
2007-12-04 10:30:00,97.47,97.47,97.06,97.15,28500.0,80.4267,80.4267,80.0884,80.1627,28500.0
2007-12-04 10:40:00,97.2,97.65,97.17,97.54,28600.0,80.204,80.5753,80.1792,80.4845,28600.0
2007-12-04 10:50:00,97.56,97.79,97.54,97.73,16100.0,80.501,80.6908,80.4845,80.6413,16100.0
2007-12-04 11:00:00,97.74,98.28,97.72,98.11,48600.0,80.6495,81.0951,80.633,80.9548,48600.0
2007-12-04 11:10:00,98.11,98.11,97.78,97.78,82300.0,80.9548,80.9548,80.6825,80.6825,82300.0
2007-12-04 11:20:00,97.78,97.9,97.7,97.79,85000.0,80.6825,80.7816,80.6165,80.6908,85000.0
2007-12-04 11:30:00,97.79,97.84,97.57,97.72,44000.0,80.6908,80.732,80.5093,80.633,44000.0
2007-12-04 11:40:00,97.72,97.83,97.66,97.75,59600.0,80.633,80.7238,80.5835,80.6578,59600.0
2007-12-04 11:50:00,97.73,97.8,97.53,97.55,48200.0,80.6413,80.699,80.4762,80.4928,48200.0
2007-12-04 12:00:00,97.55,97.69,97.5,97.51,62800.0,80.4928,80.6083,80.4515,80.4597,62800.0
2007-12-04 12:10:00,97.55,97.66,97.38,97.58,44500.0,80.4928,80.5835,80.3525,80.5175,44500.0
2007-12-04 12:20:00,97.62,97.7,97.59,97.7,57200.0,80.5505,80.6165,80.5258,80.6165,57200.0
2007-12-04 12:30:00,97.69,97.7,97.34,97.38,36200.0,80.6083,80.6165,80.3195,80.3525,36200.0
2007-12-04 12:40:00,97.34,97.39,97.27,97.37,55900.0,80.3195,80.3607,80.2617,80.3442,55900.0
2007-12-04 12:50:00,97.37,97.47,97.15,97.21,43100.0,80.3442,80.4267,80.1627,80.2122,43100.0
2007-12-04 13:00:00,97.22,97.24,97.07,97.07,46700.0,80.2205,80.237,80.0967,80.0967,46700.0
2007-12-04 13:10:00,97.09,97.16,97.04,97.08,35400.0,80.1132,80.1709,80.0719,80.1049,35400.0
2007-12-04 13:20:00,97.08,97.11,96.99,97.03,51000.0,80.1049,80.1297,80.0307,80.0637,51000.0
2007-12-04 13:30:00,97.03,97.4,97.01,97.4,22300.0,80.0637,80.369,80.0472,80.369,22300.0
2007-12-04 13:40:00,97.39,97.56,97.3,97.56,23100.0,80.3607,80.501,80.2865,80.501,23100.0
2007-12-04 13:50:00,97.55,97.62,97.47,97.48,24800.0,80.4928,80.5505,80.4267,80.435,24800.0
2007-12-04 14:00:00,97.5,97.5,97.25,97.35,27000.0,80.4515,80.4515,80.2452,80.3277,27000.0
2007-12-04 14:10:00,97.31,97.58,97.27,97.56,21100.0,80.2947,80.5175,80.2617,80.501,21100.0
2007-12-04 14:20:00,97.56,97.66,97.41,97.46,18800.0,80.501,80.5835,80.3772,80.4185,18800.0
2007-12-04 14:30:00,97.47,97.88,97.47,97.87,58500.0,80.4267,80.765,80.4267,80.7568,58500.0
2007-12-04 14:40:00,97.85,97.85,97.57,97.64,21100.0,80.7403,80.7403,80.5093,80.567,21100.0
2007-12-04 14:50:00,97.65,97.85,97.65,97.79,22000.0,80.5753,80.7403,80.5753,80.6908,22000.0
2007-12-04 15:00:00,97.82,97.84,97.54,97.74,28800.0,80.7155,80.732,80.4845,80.6495,28800.0
2007-12-04 15:10:00,97.71,97.79,97.64,97.74,28400.0,80.6248,80.6908,80.567,80.6495,28400.0
2007-12-04 15:20:00,97.76,97.86,97.62,97.66,32200.0,80.666,80.7485,80.5505,80.5835,32200.0
2007-12-04 15:30:00,97.68,97.68,97.4,97.42,44100.0,80.6,80.6,80.369,80.3855,44100.0
2007-12-04 15:40:00,97.41,97.43,97.15,97.34,50300.0,80.3772,80.3937,80.1627,80.3195,50300.0
2007-12-04 15:50:00,97.34,97.51,97.22,97.23,93700.0,80.3195,80.4597,80.2205,80.2287,93700.0
2007-12-05 09:30:00,98.31,98.31,97.65,98.15,68700.0,81.1199,81.1199,80.5753,80.9878,68700.0
2007-12-05 09:40:00,98.09,98.24,97.7,97.93,152000.0,80.9383,81.0621,80.6165,80.8063,152000.0
2007-12-05 09:50:00,97.88,98.11,97.8,97.91,33200.0,80.765,80.9548,80.699,80.7898,33200.0
2007-12-05 10:00:00,97.94,98.13,97.63,97.77,61500.0,80.8146,80.9713,80.5588,80.6743,61500.0
2007-12-05 10:10:00,97.81,97.89,97.33,97.4,33200.0,80.7073,80.7733,80.3112,80.369,33200.0
2007-12-05 10:20:00,97.39,97.41,96.85,97.03,91400.0,80.3607,80.3772,79.9152,80.0637,91400.0
2007-12-05 10:30:00,97.01,97.07,96.94,96.97,30800.0,80.0472,80.0967,79.9894,80.0142,30800.0
2007-12-05 10:40:00,96.98,97.34,96.93,97.23,46600.0,80.0224,80.3195,79.9812,80.2287,46600.0
2007-12-05 10:50:00,97.25,97.27,97.03,97.15,32800.0,80.2452,80.2617,80.0637,80.1627,32800.0
2007-12-05 11:00:00,97.15,97.54,97.09,97.38,53900.0,80.1627,80.4845,80.1132,80.3525,53900.0
2007-12-05 11:10:00,97.4,97.62,97.4,97.55,23300.0,80.369,80.5505,80.369,80.4928,23300.0
2007-12-05 11:20:00,97.58,97.79,97.54,97.69,20800.0,80.5175,80.6908,80.4845,80.6083,20800.0
2007-12-05 11:30:00,97.72,97.79,97.64,97.74,15600.0,80.633,80.6908,80.567,80.6495,15600.0
2007-12-05 11:40:00,97.74,97.74,97.55,97.64,28100.0,80.6495,80.6495,80.4928,80.567,28100.0
2007-12-05 11:50:00,97.65,97.66,97.56,97.56,20800.0,80.5753,80.5835,80.501,80.501,20800.0
2007-12-05 12:00:00,97.58,97.66,97.54,97.58,12800.0,80.5175,80.5835,80.4845,80.5175,12800.0
2007-12-05 12:10:00,97.57,97.68,97.47,97.47,19200.0,80.5093,80.6,80.4267,80.4267,19200.0
2007-12-05 12:20:00,97.5,97.62,97.47,97.57,16800.0,80.4515,80.5505,80.4267,80.5093,16800.0
2007-12-05 12:30:00,97.59,97.69,97.58,97.6,12200.0,80.5258,80.6083,80.5175,80.534,12200.0
2007-12-05 12:40:00,97.6,97.67,97.59,97.6,13600.0,80.534,80.5918,80.5258,80.534,13600.0
2007-12-05 12:50:00,97.6,97.65,97.17,97.32,31700.0,80.534,80.5753,80.1792,80.303,31700.0
2007-12-05 13:00:00,97.29,97.35,97.0,97.0,36400.0,80.2782,80.3277,80.0389,80.0389,36400.0
2007-12-05 13:10:00,97.06,97.29,96.99,97.11,20100.0,80.0884,80.2782,80.0307,80.1297,20100.0
2007-12-05 13:20:00,97.09,97.19,96.96,96.98,24000.0,80.1132,80.1957,80.0059,80.0224,24000.0
2007-12-05 13:30:00,97.0,97.22,96.99,97.14,30900.0,80.0389,80.2205,80.0307,80.1544,30900.0
2007-12-05 13:40:00,97.17,97.28,97.01,97.21,38200.0,80.1792,80.27,80.0472,80.2122,38200.0
2007-12-05 13:50:00,97.23,97.42,97.02,97.06,43400.0,80.2287,80.3855,80.0554,80.0884,43400.0
2007-12-05 14:00:00,97.12,97.4,97.06,97.29,21400.0,80.1379,80.369,80.0884,80.2782,21400.0
2007-12-05 14:10:00,97.29,97.31,97.06,97.19,23100.0,80.2782,80.2947,80.0884,80.1957,23100.0
2007-12-05 14:20:00,97.19,97.2,96.59,96.69,40100.0,80.1957,80.204,79.7006,79.7831,40100.0
2007-12-05 14:30:00,96.74,96.87,96.69,96.76,63000.0,79.8244,79.9317,79.7831,79.8409,63000.0
2007-12-05 14:40:00,96.75,97.09,96.71,97.05,42200.0,79.8326,80.1132,79.7996,80.0802,42200.0
2007-12-05 14:50:00,97.05,97.05,96.78,96.87,63200.0,80.0802,80.0802,79.8574,79.9317,63200.0
2007-12-05 15:00:00,96.91,96.91,96.75,96.82,57500.0,79.9647,79.9647,79.8326,79.8904,57500.0
2007-12-05 15:10:00,96.82,97.13,96.82,97.06,40700.0,79.8904,80.1462,79.8904,80.0884,40700.0
2007-12-05 15:20:00,97.11,97.11,96.97,97.0,45400.0,80.1297,80.1297,80.0142,80.0389,45400.0
2007-12-05 15:30:00,97.02,97.14,96.94,97.06,82500.0,80.0554,80.1544,79.9894,80.0884,82500.0
2007-12-05 15:40:00,97.06,97.32,96.97,97.13,70700.0,80.0884,80.303,80.0142,80.1462,70700.0
2007-12-05 15:50:00,97.13,97.36,97.01,97.35,111100.0,80.1462,80.336,80.0472,80.3277,111100.0
2007-12-06 09:30:00,97.84,97.84,96.9,97.51,54100.0,80.732,80.732,79.9564,80.4597,54100.0
2007-12-06 09:40:00,97.48,97.88,97.25,97.84,41200.0,80.435,80.765,80.2452,80.732,41200.0
2007-12-06 09:50:00,97.87,98.15,97.8,98.02,66100.0,80.7568,80.9878,80.699,80.8806,66100.0
2007-12-06 10:00:00,98.0,98.15,97.94,97.96,38800.0,80.8641,80.9878,80.8146,80.8311,38800.0
2007-12-06 10:10:00,97.99,98.14,97.87,97.88,23300.0,80.8558,80.9796,80.7568,80.765,23300.0
2007-12-06 10:20:00,97.87,98.09,97.68,98.05,35300.0,80.7568,80.9383,80.6,80.9053,35300.0
2007-12-06 10:30:00,98.05,98.09,97.83,97.92,23200.0,80.9053,80.9383,80.7238,80.7981,23200.0
2007-12-06 10:40:00,97.92,98.0,97.73,97.93,23600.0,80.7981,80.8641,80.6413,80.8063,23600.0
2007-12-06 10:50:00,97.95,98.13,97.9,97.96,25100.0,80.8228,80.9713,80.7816,80.8311,25100.0
2007-12-06 11:00:00,97.94,97.96,97.69,97.87,15300.0,80.8146,80.8311,80.6083,80.7568,15300.0
2007-12-06 11:10:00,97.88,97.98,97.8,97.89,27800.0,80.765,80.8476,80.699,80.7733,27800.0
2007-12-06 11:20:00,97.86,98.09,97.61,97.61,18000.0,80.7485,80.9383,80.5423,80.5423,18000.0
2007-12-06 11:30:00,97.61,97.71,97.61,97.61,9500.0,80.5423,80.6248,80.5423,80.5423,9500.0
2007-12-06 11:40:00,97.63,97.67,97.36,97.42,19500.0,80.5588,80.5918,80.336,80.3855,19500.0
2007-12-06 11:50:00,97.42,97.54,97.29,97.46,17700.0,80.3855,80.4845,80.2782,80.4185,17700.0
2007-12-06 12:00:00,97.45,97.54,97.4,97.49,33400.0,80.4102,80.4845,80.369,80.4432,33400.0
2007-12-06 12:10:00,97.5,97.5,97.31,97.41,25600.0,80.4515,80.4515,80.2947,80.3772,25600.0
2007-12-06 12:20:00,97.4,97.57,97.4,97.53,19700.0,80.369,80.5093,80.369,80.4762,19700.0
2007-12-06 12:30:00,97.53,97.58,97.46,97.49,32800.0,80.4762,80.5175,80.4185,80.4432,32800.0
2007-12-06 12:40:00,97.5,97.52,97.35,97.43,20300.0,80.4515,80.468,80.3277,80.3937,20300.0
2007-12-06 12:50:00,97.41,97.55,97.35,97.47,12900.0,80.3772,80.4928,80.3277,80.4267,12900.0
2007-12-06 13:00:00,97.5,97.69,97.5,97.56,14500.0,80.4515,80.6083,80.4515,80.501,14500.0
2007-12-06 13:10:00,97.55,97.55,97.43,97.45,10400.0,80.4928,80.4928,80.3937,80.4102,10400.0
2007-12-06 13:20:00,97.49,97.54,97.39,97.46,9600.0,80.4432,80.4845,80.3607,80.4185,9600.0
2007-12-06 13:30:00,97.45,97.55,97.39,97.4,13100.0,80.4102,80.4928,80.3607,80.369,13100.0
2007-12-06 13:40:00,97.45,97.59,97.42,97.58,13000.0,80.4102,80.5258,80.3855,80.5175,13000.0
2007-12-06 13:50:00,97.58,97.62,97.39,97.45,19400.0,80.5175,80.5505,80.3607,80.4102,19400.0
2007-12-06 14:00:00,97.48,97.64,97.4,97.61,14100.0,80.435,80.567,80.369,80.5423,14100.0
2007-12-06 14:10:00,97.64,97.69,97.45,97.6,13000.0,80.567,80.6083,80.4102,80.534,13000.0
2007-12-06 14:20:00,97.6,97.93,97.6,97.91,25700.0,80.534,80.8063,80.534,80.7898,25700.0
2007-12-06 14:30:00,97.92,98.11,97.79,97.87,41200.0,80.7981,80.9548,80.6908,80.7568,41200.0
2007-12-06 14:40:00,97.87,98.18,97.87,98.09,14700.0,80.7568,81.0126,80.7568,80.9383,14700.0
2007-12-06 14:50:00,98.07,98.14,98.03,98.07,20100.0,80.9218,80.9796,80.8888,80.9218,20100.0
2007-12-06 15:00:00,98.1,98.36,98.07,98.16,40200.0,80.9466,81.1611,80.9218,80.9961,40200.0
2007-12-06 15:10:00,98.18,98.33,98.1,98.25,26700.0,81.0126,81.1364,80.9466,81.0704,26700.0
2007-12-06 15:20:00,98.25,98.39,98.18,98.35,25200.0,81.0704,81.1859,81.0126,81.1529,25200.0
2007-12-06 15:30:00,98.33,98.56,98.3,98.46,58700.0,81.1364,81.3261,81.1116,81.2436,58700.0
2007-12-06 15:40:00,98.49,98.54,97.88,98.26,80300.0,81.2684,81.3096,80.765,81.0786,80300.0
2007-12-06 15:50:00,98.24,98.49,98.22,98.48,109400.0,81.0621,81.2684,81.0456,81.2601,109400.0
2007-12-07 09:30:00,98.87,99.95,98.87,99.84,123100.0,81.5819,82.4731,81.5819,82.3823,123100.0
2007-12-07 09:40:00,99.84,100.7,99.82,100.42,109100.0,82.3823,83.092,82.3658,82.8609,109100.0
2007-12-07 09:50:00,100.34,100.65,100.02,100.49,88100.0,82.7949,83.0507,82.5309,82.9187,88100.0
2007-12-07 10:00:00,100.51,100.63,99.8,99.8,59800.0,82.9352,83.0342,82.3493,82.3493,59800.0
2007-12-07 10:10:00,99.81,100.13,99.81,99.98,75200.0,82.3576,82.6216,82.3576,82.4978,75200.0
2007-12-07 10:20:00,99.99,100.08,99.91,99.95,47200.0,82.5061,82.5804,82.4401,82.4731,47200.0
2007-12-07 10:30:00,99.94,100.08,99.82,99.89,70500.0,82.4648,82.5804,82.3658,82.4236,70500.0
2007-12-07 10:40:00,99.9,100.0,99.8,99.89,47500.0,82.4318,82.5144,82.3493,82.4236,47500.0
2007-12-07 10:50:00,99.89,99.89,99.6,99.69,73300.0,82.4236,82.4236,82.1843,82.2586,73300.0
2007-12-07 11:00:00,99.71,99.8,99.65,99.73,31100.0,82.2751,82.3493,82.2256,82.2916,31100.0
2007-12-07 11:10:00,99.73,99.9,99.3,99.74,76900.0,82.2916,82.4318,81.9368,82.2998,76900.0
2007-12-07 11:20:00,99.76,99.96,99.76,99.82,16600.0,82.3163,82.4813,82.3163,82.3658,16600.0
2007-12-07 11:30:00,99.8,99.98,99.8,99.92,9400.0,82.3493,82.4978,82.3493,82.4483,9400.0
2007-12-07 11:40:00,99.98,100.1,99.93,100.1,14100.0,82.4978,82.5969,82.4566,82.5969,14100.0
2007-12-07 11:50:00,100.1,100.5,100.07,100.45,33500.0,82.5969,82.9269,82.5721,82.8857,33500.0
2007-12-07 12:00:00,100.46,100.52,100.22,100.22,32800.0,82.8939,82.9434,82.6959,82.6959,32800.0
2007-12-07 12:10:00,100.29,100.51,100.29,100.47,13400.0,82.7536,82.9352,82.7536,82.9022,13400.0
2007-12-07 12:20:00,100.46,100.51,100.42,100.46,7600.0,82.8939,82.9352,82.8609,82.8939,7600.0
2007-12-07 12:30:00,100.44,100.52,100.44,100.52,6900.0,82.8774,82.9434,82.8774,82.9434,6900.0
2007-12-07 12:40:00,100.52,100.53,100.49,100.53,8000.0,82.9434,82.9517,82.9187,82.9517,8000.0
2007-12-07 12:50:00,100.5,100.53,100.48,100.5,8000.0,82.9269,82.9517,82.9104,82.9269,8000.0
2007-12-07 13:00:00,100.51,100.56,100.46,100.49,18700.0,82.9352,82.9764,82.8939,82.9187,18700.0
2007-12-07 13:10:00,100.49,100.53,100.46,100.5,14700.0,82.9187,82.9517,82.8939,82.9269,14700.0
2007-12-07 13:20:00,100.5,100.55,99.99,100.15,37800.0,82.9269,82.9682,82.5061,82.6381,37800.0
2007-12-07 13:30:00,100.11,100.41,100.07,100.31,15000.0,82.6051,82.8527,82.5721,82.7701,15000.0
2007-12-07 13:40:00,100.27,100.51,100.25,100.48,17500.0,82.7371,82.9352,82.7206,82.9104,17500.0
2007-12-07 13:50:00,100.47,100.5,100.33,100.37,21000.0,82.9022,82.9269,82.7866,82.8197,21000.0
2007-12-07 14:00:00,100.35,100.42,100.26,100.38,16300.0,82.8032,82.8609,82.7289,82.8279,16300.0
2007-12-07 14:10:00,100.38,100.44,100.3,100.37,17600.0,82.8279,82.8774,82.7619,82.8197,17600.0
2007-12-07 14:20:00,100.36,100.46,100.24,100.33,27000.0,82.8114,82.8939,82.7124,82.7866,27000.0
2007-12-07 14:30:00,100.33,100.62,100.23,100.56,47700.0,82.7866,83.0259,82.7041,82.9764,47700.0
2007-12-07 14:40:00,100.56,100.56,100.25,100.29,19400.0,82.9764,82.9764,82.7206,82.7536,19400.0
2007-12-07 14:50:00,100.31,100.45,100.3,100.4,13800.0,82.7701,82.8857,82.7619,82.8444,13800.0
2007-12-07 15:00:00,100.41,100.58,100.34,100.42,40200.0,82.8527,82.9929,82.7949,82.8609,40200.0
2007-12-07 15:10:00,100.39,100.55,100.31,100.4,41900.0,82.8362,82.9682,82.7701,82.8444,41900.0
2007-12-07 15:20:00,100.41,100.53,100.22,100.49,56700.0,82.8527,82.9517,82.6959,82.9187,56700.0
2007-12-07 15:30:00,100.47,100.56,100.29,100.54,46300.0,82.9022,82.9764,82.7536,82.9599,46300.0
2007-12-07 15:40:00,100.53,100.54,100.23,100.3,104500.0,82.9517,82.9599,82.7041,82.7619,104500.0
2007-12-07 15:50:00,100.3,100.33,99.94,100.24,179600.0,82.7619,82.7866,82.4648,82.7124,179600.0
2007-12-10 09:30:00,100.3,100.6,100.1,100.36,83600.0,82.8439,83.0917,82.6788,82.8935,83600.0
2007-12-10 09:40:00,100.37,100.41,100.0,100.06,46600.0,82.9018,82.9348,82.5962,82.6457,46600.0
2007-12-10 09:50:00,100.06,100.25,99.75,100.2,35800.0,82.6457,82.8026,82.3897,82.7613,35800.0
2007-12-10 10:00:00,100.21,100.45,100.2,100.42,39200.0,82.7696,82.9678,82.7613,82.9431,39200.0
2007-12-10 10:10:00,100.45,100.62,100.41,100.47,37100.0,82.9678,83.1083,82.9348,82.9844,37100.0
2007-12-10 10:20:00,100.47,100.59,100.3,100.46,41700.0,82.9844,83.0835,82.8439,82.9761,41700.0
2007-12-10 10:30:00,100.46,100.77,100.3,100.62,34700.0,82.9761,83.2321,82.8439,83.1083,34700.0
2007-12-10 10:40:00,100.6,101.01,100.6,100.83,56000.0,83.0917,83.4304,83.0917,83.2817,56000.0
2007-12-10 10:50:00,100.85,100.98,100.85,100.94,27900.0,83.2982,83.4056,83.2982,83.3726,27900.0
2007-12-10 11:00:00,100.94,101.0,100.75,100.84,28600.0,83.3726,83.4221,83.2156,83.29,28600.0
2007-12-10 11:10:00,100.83,101.0,100.82,100.97,19700.0,83.2817,83.4221,83.2734,83.3973,19700.0
2007-12-10 11:20:00,100.97,101.11,100.95,101.09,21300.0,83.3973,83.513,83.3808,83.4965,21300.0
2007-12-10 11:30:00,101.07,101.11,100.98,101.0,19600.0,83.4799,83.513,83.4056,83.4221,19600.0
2007-12-10 11:40:00,101.0,101.03,100.92,100.92,60500.0,83.4221,83.4469,83.356,83.356,60500.0
2007-12-10 11:50:00,100.93,101.06,100.75,100.75,24300.0,83.3643,83.4717,83.2156,83.2156,24300.0
2007-12-10 12:00:00,100.77,100.77,100.54,100.64,37600.0,83.2321,83.2321,83.0422,83.1248,37600.0
2007-12-10 12:10:00,100.64,100.75,100.57,100.67,15500.0,83.1248,83.2156,83.067,83.1495,15500.0
2007-12-10 12:20:00,100.73,100.85,100.67,100.76,13300.0,83.1991,83.2982,83.1495,83.2239,13300.0
2007-12-10 12:30:00,100.76,101.42,100.75,101.23,172600.0,83.2239,83.769,83.2156,83.6121,172600.0
2007-12-10 12:40:00,101.25,101.53,101.22,101.22,35000.0,83.6286,83.8599,83.6038,83.6038,35000.0
2007-12-10 12:50:00,101.23,101.23,100.95,100.96,16300.0,83.6121,83.6121,83.3808,83.3891,16300.0
2007-12-10 13:00:00,100.97,101.08,100.94,101.02,15200.0,83.3973,83.4882,83.3726,83.4386,15200.0
2007-12-10 13:10:00,101.02,101.19,100.97,101.17,14000.0,83.4386,83.579,83.3973,83.5625,14000.0
2007-12-10 13:20:00,101.17,101.23,100.98,101.0,29900.0,83.5625,83.6121,83.4056,83.4221,29900.0
2007-12-10 13:30:00,101.01,101.04,100.87,100.91,26400.0,83.4304,83.4552,83.3147,83.3478,26400.0
2007-12-10 13:40:00,100.89,100.94,100.82,100.82,32300.0,83.3313,83.3726,83.2734,83.2734,32300.0
2007-12-10 13:50:00,100.82,100.82,100.6,100.6,19200.0,83.2734,83.2734,83.0917,83.0917,19200.0
2007-12-10 14:00:00,100.64,100.91,100.64,100.83,28700.0,83.1248,83.3478,83.1248,83.2817,28700.0
2007-12-10 14:10:00,100.84,100.91,100.52,100.55,38100.0,83.29,83.3478,83.0257,83.0504,38100.0
2007-12-10 14:20:00,100.54,100.55,100.35,100.41,60100.0,83.0422,83.0504,82.8852,82.9348,60100.0
2007-12-10 14:30:00,100.41,100.65,100.41,100.57,19500.0,82.9348,83.133,82.9348,83.067,19500.0
2007-12-10 14:40:00,100.58,100.97,100.57,100.83,18100.0,83.0752,83.3973,83.067,83.2817,18100.0
2007-12-10 14:50:00,100.83,100.86,100.62,100.82,20700.0,83.2817,83.3065,83.1083,83.2734,20700.0
2007-12-10 15:00:00,100.81,100.93,100.71,100.82,19100.0,83.2652,83.3643,83.1826,83.2734,19100.0
2007-12-10 15:10:00,100.84,101.0,100.8,100.8,18200.0,83.29,83.4221,83.2569,83.2569,18200.0
2007-12-10 15:20:00,100.79,101.02,100.79,100.87,37200.0,83.2487,83.4386,83.2487,83.3147,37200.0
2007-12-10 15:30:00,100.85,100.92,100.7,100.8,43000.0,83.2982,83.356,83.1743,83.2569,43000.0
2007-12-10 15:40:00,100.8,100.95,100.66,100.85,56700.0,83.2569,83.3808,83.1413,83.2982,56700.0
2007-12-10 15:50:00,100.85,101.02,100.82,100.9,82000.0,83.2982,83.4386,83.2734,83.3395,82000.0
2007-12-11 09:30:00,100.82,101.19,100.01,100.96,25900.0,83.2734,83.579,82.6044,83.3891,25900.0
2007-12-11 09:40:00,100.91,101.15,100.75,101.02,24600.0,83.3478,83.546,83.2156,83.4386,24600.0
2007-12-11 09:50:00,101.02,101.21,100.99,101.18,22700.0,83.4386,83.5956,83.4139,83.5708,22700.0
2007-12-11 10:00:00,101.19,101.2,100.7,100.7,21100.0,83.579,83.5873,83.1743,83.1743,21100.0
2007-12-11 10:10:00,100.87,100.87,100.64,100.81,78600.0,83.3147,83.3147,83.1248,83.2652,78600.0
2007-12-11 10:20:00,100.85,100.93,100.57,100.57,20800.0,83.2982,83.3643,83.067,83.067,20800.0
2007-12-11 10:30:00,100.59,100.59,100.24,100.28,40900.0,83.0835,83.0835,82.7944,82.8274,40900.0
2007-12-11 10:40:00,100.28,100.43,100.2,100.22,23500.0,82.8274,82.9513,82.7613,82.7779,23500.0
2007-12-11 10:50:00,100.22,100.43,100.22,100.29,14200.0,82.7779,82.9513,82.7779,82.8357,14200.0
2007-12-11 11:00:00,100.32,100.4,100.23,100.3,24200.0,82.8605,82.9265,82.7861,82.8439,24200.0
2007-12-11 11:10:00,100.3,100.41,100.26,100.3,14300.0,82.8439,82.9348,82.8109,82.8439,14300.0
2007-12-11 11:20:00,100.3,100.45,100.25,100.42,30600.0,82.8439,82.9678,82.8026,82.9431,30600.0
2007-12-11 11:30:00,100.42,100.42,100.25,100.26,13000.0,82.9431,82.9431,82.8026,82.8109,13000.0
2007-12-11 11:40:00,100.26,100.3,100.0,100.03,25400.0,82.8109,82.8439,82.5962,82.6209,25400.0
2007-12-11 11:50:00,100.02,100.07,99.78,99.84,45000.0,82.6127,82.654,82.4144,82.464,45000.0
2007-12-11 12:00:00,99.82,100.1,99.68,100.1,43200.0,82.4475,82.6788,82.3318,82.6788,43200.0
2007-12-11 12:10:00,100.08,100.08,99.58,99.6,60200.0,82.6622,82.6622,82.2493,82.2658,60200.0
2007-12-11 12:20:00,99.61,99.71,99.59,99.65,27400.0,82.274,82.3566,82.2575,82.3071,27400.0
2007-12-11 12:30:00,99.65,99.8,99.65,99.8,19600.0,82.3071,82.431,82.3071,82.431,19600.0
2007-12-11 12:40:00,99.8,100.27,99.8,100.25,31400.0,82.431,82.8192,82.431,82.8026,31400.0
2007-12-11 12:50:00,100.28,100.37,100.16,100.19,31900.0,82.8274,82.9018,82.7283,82.7531,31900.0
2007-12-11 13:00:00,100.21,100.23,100.06,100.11,19900.0,82.7696,82.7861,82.6457,82.687,19900.0
2007-12-11 13:10:00,100.11,100.18,99.93,99.96,23000.0,82.687,82.7448,82.5383,82.5631,23000.0
2007-12-11 13:20:00,99.98,100.05,99.94,99.98,36400.0,82.5796,82.6375,82.5466,82.5796,36400.0
2007-12-11 13:30:00,99.97,99.98,99.6,99.73,53900.0,82.5714,82.5796,82.2658,82.3731,53900.0
2007-12-11 13:40:00,99.72,99.81,99.59,99.65,31300.0,82.3649,82.4392,82.2575,82.3071,31300.0
2007-12-11 13:50:00,99.68,99.81,99.55,99.81,36100.0,82.3318,82.4392,82.2245,82.4392,36100.0
2007-12-11 14:00:00,99.78,99.84,99.63,99.67,33200.0,82.4144,82.464,82.2905,82.3236,33200.0
2007-12-11 14:10:00,99.66,99.85,99.0,99.33,95700.0,82.3153,82.4723,81.7702,82.0428,95700.0
2007-12-11 14:20:00,99.35,99.45,98.4,98.69,121100.0,82.0593,82.1419,81.2746,81.5141,121100.0
2007-12-11 14:30:00,98.69,98.69,98.1,98.55,150700.0,81.5141,81.5141,81.0268,81.3985,150700.0
2007-12-11 14:40:00,98.55,98.6,98.33,98.39,124200.0,81.3985,81.4398,81.2168,81.2664,124200.0
2007-12-11 14:50:00,98.39,98.9,98.17,98.51,99700.0,81.2664,81.6876,81.0846,81.3655,99700.0
2007-12-11 15:00:00,98.51,98.57,98.35,98.55,128600.0,81.3655,81.415,81.2333,81.3985,128600.0
2007-12-11 15:10:00,98.55,98.58,98.14,98.14,99400.0,81.3985,81.4233,81.0599,81.0599,99400.0
2007-12-11 15:20:00,98.17,98.38,98.04,98.34,79000.0,81.0846,81.2581,80.9773,81.2251,79000.0
2007-12-11 15:30:00,98.33,98.45,98.09,98.18,95800.0,81.2168,81.3159,81.0186,81.0929,95800.0
2007-12-11 15:40:00,98.18,98.37,97.83,97.83,131600.0,81.0929,81.2498,80.8038,80.8038,131600.0
2007-12-11 15:50:00,97.83,98.05,97.67,97.67,132000.0,80.8038,80.9855,80.6717,80.6717,132000.0
2007-12-12 09:30:00,99.75,100.69,99.2,100.28,174800.0,82.3897,83.1661,81.9354,82.8274,174800.0
2007-12-12 09:40:00,100.35,100.35,98.7,98.93,131200.0,82.8852,82.8852,81.5224,81.7124,131200.0
2007-12-12 09:50:00,98.93,99.08,98.5,98.57,49300.0,81.7124,81.8363,81.3572,81.415,49300.0
2007-12-12 10:00:00,98.52,98.61,97.89,98.28,87700.0,81.3737,81.4481,80.8534,81.1755,87700.0
2007-12-12 10:10:00,98.35,98.61,98.24,98.58,52200.0,81.2333,81.4481,81.1425,81.4233,52200.0
2007-12-12 10:20:00,98.57,98.67,98.33,98.66,40000.0,81.415,81.4976,81.2168,81.4894,40000.0
2007-12-12 10:30:00,98.66,98.67,98.33,98.41,49700.0,81.4894,81.4976,81.2168,81.2829,49700.0
2007-12-12 10:40:00,98.4,98.49,97.77,97.81,37000.0,81.2746,81.349,80.7543,80.7873,37000.0
2007-12-12 10:50:00,97.79,98.03,97.76,97.94,26300.0,80.7708,80.969,80.746,80.8947,26300.0
2007-12-12 11:00:00,97.92,98.55,97.92,98.54,21300.0,80.8782,81.3985,80.8782,81.3903,21300.0
2007-12-12 11:10:00,98.54,98.85,98.53,98.83,29100.0,81.3903,81.6463,81.382,81.6298,29100.0
2007-12-12 11:20:00,98.82,98.83,98.47,98.64,38900.0,81.6215,81.6298,81.3324,81.4728,38900.0
2007-12-12 11:30:00,98.65,99.3,98.61,99.26,25300.0,81.4811,82.018,81.4481,81.9849,25300.0
2007-12-12 11:40:00,99.28,99.38,99.18,99.27,52000.0,82.0015,82.0841,81.9189,81.9932,52000.0
2007-12-12 11:50:00,99.28,99.31,99.11,99.15,26100.0,82.0015,82.0262,81.861,81.8941,26100.0
2007-12-12 12:00:00,99.13,99.27,98.63,98.7,30100.0,81.8776,81.9932,81.4646,81.5224,30100.0
2007-12-12 12:10:00,98.71,98.77,98.52,98.63,31100.0,81.5307,81.5802,81.3737,81.4646,31100.0
2007-12-12 12:20:00,98.67,98.87,98.59,98.62,18300.0,81.4976,81.6628,81.4315,81.4563,18300.0
2007-12-12 12:30:00,98.58,98.58,98.22,98.32,23900.0,81.4233,81.4233,81.1259,81.2085,23900.0
2007-12-12 12:40:00,98.34,98.34,97.81,97.9,51700.0,81.2251,81.2251,80.7873,80.8616,51700.0
2007-12-12 12:50:00,97.88,97.97,97.76,97.92,31500.0,80.8451,80.9195,80.746,80.8782,31500.0
2007-12-12 13:00:00,97.9,97.98,97.61,97.98,35700.0,80.8616,80.9277,80.6221,80.9277,35700.0
2007-12-12 13:10:00,97.96,98.03,97.81,97.91,18000.0,80.9112,80.969,80.7873,80.8699,18000.0
2007-12-12 13:20:00,97.93,98.02,97.8,97.8,16000.0,80.8864,80.9608,80.779,80.779,16000.0
2007-12-12 13:30:00,97.8,98.15,97.8,98.1,12900.0,80.779,81.0681,80.779,81.0268,12900.0
2007-12-12 13:40:00,98.1,98.34,98.01,98.1,24300.0,81.0268,81.2251,80.9525,81.0268,24300.0
2007-12-12 13:50:00,98.11,98.19,97.99,98.14,35000.0,81.0351,81.1012,80.936,81.0599,35000.0
2007-12-12 14:00:00,98.15,98.33,98.01,98.33,14600.0,81.0681,81.2168,80.9525,81.2168,14600.0
2007-12-12 14:10:00,98.32,98.38,98.22,98.34,21900.0,81.2085,81.2581,81.1259,81.2251,21900.0
2007-12-12 14:20:00,98.32,98.33,97.89,97.97,30000.0,81.2085,81.2168,80.8534,80.9195,30000.0
2007-12-12 14:30:00,97.91,97.93,97.68,97.93,28100.0,80.8699,80.8864,80.6799,80.8864,28100.0
2007-12-12 14:40:00,97.9,98.08,97.83,98.03,19500.0,80.8616,81.0103,80.8038,80.969,19500.0
2007-12-12 14:50:00,98.06,98.26,97.8,97.82,27000.0,80.9938,81.159,80.779,80.7956,27000.0
2007-12-12 15:00:00,97.8,97.81,97.26,97.42,78800.0,80.779,80.7873,80.333,80.4652,78800.0
2007-12-12 15:10:00,97.44,97.44,96.75,97.06,77100.0,80.4817,80.4817,79.9118,80.1678,77100.0
2007-12-12 15:20:00,97.07,97.46,96.93,97.27,83200.0,80.1761,80.4982,80.0605,80.3413,83200.0
2007-12-12 15:30:00,97.3,97.32,96.71,96.99,109100.0,80.3661,80.3826,79.8787,80.11,109100.0
2007-12-12 15:40:00,96.97,97.69,96.8,97.65,127300.0,80.0935,80.6882,79.9531,80.6551,127300.0
2007-12-12 15:50:00,97.66,98.23,97.61,98.08,176900.0,80.6634,81.1342,80.6221,81.0103,176900.0
2007-12-13 09:30:00,95.4,96.75,95.26,96.46,266400.0,78.7967,79.9118,78.6811,79.6723,266400.0
2007-12-13 09:40:00,96.47,96.65,95.43,95.49,168500.0,79.6805,79.8292,78.8215,78.8711,168500.0
2007-12-13 09:50:00,95.46,96.28,95.45,96.09,146000.0,78.8463,79.5236,78.838,79.3666,146000.0
2007-12-13 10:00:00,96.09,96.25,95.66,96.01,65500.0,79.3666,79.4988,79.0115,79.3006,65500.0
2007-12-13 10:10:00,96.07,96.4,95.86,96.04,61400.0,79.3501,79.6227,79.1767,79.3253,61400.0
2007-12-13 10:20:00,96.07,96.43,96.07,96.27,58700.0,79.3501,79.6475,79.3501,79.5153,58700.0
2007-12-13 10:30:00,96.29,96.29,95.9,96.0,56300.0,79.5318,79.5318,79.2097,79.2923,56300.0
2007-12-13 10:40:00,95.99,96.1,95.9,96.1,42500.0,79.284,79.3749,79.2097,79.3749,42500.0
2007-12-13 10:50:00,96.1,96.19,95.7,95.82,32100.0,79.3749,79.4492,79.0445,79.1436,32100.0
2007-12-13 11:00:00,95.81,96.04,95.65,96.02,34400.0,79.1354,79.3253,79.0032,79.3088,34400.0
2007-12-13 11:10:00,96.02,96.27,96.02,96.18,28000.0,79.3088,79.5153,79.3088,79.441,28000.0
2007-12-13 11:20:00,96.16,96.29,96.06,96.26,53800.0,79.4245,79.5318,79.3419,79.5071,53800.0
2007-12-13 11:30:00,96.25,96.48,96.21,96.39,60600.0,79.4988,79.6888,79.4658,79.6144,60600.0
2007-12-13 11:40:00,96.4,96.77,96.3,96.4,55300.0,79.6227,79.9283,79.5401,79.6227,55300.0
2007-12-13 11:50:00,96.31,96.52,96.1,96.1,35200.0,79.5484,79.7218,79.3749,79.3749,35200.0
2007-12-13 12:00:00,96.13,96.2,95.79,96.18,29300.0,79.3997,79.4575,79.1189,79.441,29300.0
2007-12-13 12:10:00,96.18,96.25,96.07,96.18,17100.0,79.441,79.4988,79.3501,79.441,17100.0
2007-12-13 12:20:00,96.19,96.2,95.91,96.13,20800.0,79.4492,79.4575,79.218,79.3997,20800.0
2007-12-13 12:30:00,96.12,96.23,96.11,96.2,17900.0,79.3914,79.4823,79.3832,79.4575,17900.0
2007-12-13 12:40:00,96.21,96.35,95.89,96.23,33400.0,79.4658,79.5814,79.2015,79.4823,33400.0
2007-12-13 12:50:00,96.24,96.47,96.16,96.16,24800.0,79.4905,79.6805,79.4245,79.4245,24800.0
2007-12-13 13:00:00,96.2,96.45,96.15,96.37,40500.0,79.4575,79.664,79.4162,79.5979,40500.0
2007-12-13 13:10:00,96.41,96.48,96.08,96.21,34500.0,79.631,79.6888,79.3584,79.4658,34500.0
2007-12-13 13:20:00,96.19,96.46,95.98,96.42,34700.0,79.4492,79.6723,79.2758,79.6392,34700.0
2007-12-13 13:30:00,96.43,96.5,96.1,96.28,31400.0,79.6475,79.7053,79.3749,79.5236,31400.0
2007-12-13 13:40:00,96.28,96.5,96.25,96.3,31100.0,79.5236,79.7053,79.4988,79.5401,31100.0
2007-12-13 13:50:00,96.3,96.65,96.3,96.54,30800.0,79.5401,79.8292,79.5401,79.7383,30800.0
2007-12-13 14:00:00,96.54,96.7,96.26,96.53,49200.0,79.7383,79.8705,79.5071,79.7301,49200.0
2007-12-13 14:10:00,96.53,96.91,96.47,96.91,42800.0,79.7301,80.0439,79.6805,80.0439,42800.0
2007-12-13 14:20:00,96.88,97.0,96.72,96.92,33300.0,80.0192,80.1183,79.887,80.0522,33300.0
2007-12-13 14:30:00,96.95,96.95,96.68,96.82,26200.0,80.077,80.077,79.854,79.9696,26200.0
2007-12-13 14:40:00,96.83,97.0,96.76,96.84,36900.0,79.9779,80.1183,79.92,79.9861,36900.0
2007-12-13 14:50:00,96.83,97.0,96.71,96.77,32400.0,79.9779,80.1183,79.8787,79.9283,32400.0
2007-12-13 15:00:00,96.78,97.1,96.71,96.71,52300.0,79.9366,80.2009,79.8787,79.8787,52300.0
2007-12-13 15:10:00,96.73,96.78,96.42,96.72,39500.0,79.8953,79.9366,79.6392,79.887,39500.0
2007-12-13 15:20:00,96.71,97.1,96.58,97.04,52400.0,79.8787,80.2009,79.7714,80.1513,52400.0
2007-12-13 15:30:00,97.03,97.15,96.6,96.82,95900.0,80.143,80.2422,79.7879,79.9696,95900.0
2007-12-13 15:40:00,96.82,97.25,96.73,97.19,62400.0,79.9696,80.3248,79.8953,80.2752,62400.0
2007-12-13 15:50:00,97.19,97.33,97.0,97.3,109100.0,80.2752,80.3908,80.1183,80.3661,109100.0
2007-12-14 09:30:00,95.83,96.97,95.83,96.86,85200.0,79.1519,80.0935,79.1519,80.0026,85200.0
2007-12-14 09:40:00,96.85,96.93,96.55,96.84,33300.0,79.9944,80.0605,79.7466,79.9861,33300.0
2007-12-14 09:50:00,96.83,96.9,96.71,96.76,26300.0,79.9779,80.0357,79.8787,79.92,26300.0
2007-12-14 10:00:00,96.79,97.18,96.79,97.18,41600.0,79.9448,80.2669,79.9448,80.2669,41600.0
2007-12-14 10:10:00,97.17,97.36,97.15,97.3,47900.0,80.2587,80.4156,80.2422,80.3661,47900.0
2007-12-14 10:20:00,97.33,97.33,97.13,97.2,30800.0,80.3908,80.3908,80.2256,80.2835,30800.0
2007-12-14 10:30:00,97.16,97.19,97.04,97.05,26500.0,80.2504,80.2752,80.1513,80.1596,26500.0
2007-12-14 10:40:00,97.06,97.45,97.06,97.3,65600.0,80.1678,80.49,80.1678,80.3661,65600.0
2007-12-14 10:50:00,97.33,97.41,97.17,97.21,30400.0,80.3908,80.4569,80.2587,80.2917,30400.0
2007-12-14 11:00:00,97.22,97.56,97.03,97.2,64000.0,80.3,80.5808,80.143,80.2835,64000.0
2007-12-14 11:10:00,97.18,97.25,97.09,97.18,21000.0,80.2669,80.3248,80.1926,80.2669,21000.0
2007-12-14 11:20:00,97.16,97.52,97.13,97.41,22800.0,80.2504,80.5478,80.2256,80.4569,22800.0
2007-12-14 11:30:00,97.43,97.54,97.32,97.37,15800.0,80.4734,80.5643,80.3826,80.4239,15800.0
2007-12-14 11:40:00,97.37,97.44,97.0,97.04,39200.0,80.4239,80.4817,80.1183,80.1513,39200.0
2007-12-14 11:50:00,97.02,97.06,96.74,96.78,33700.0,80.1348,80.1678,79.9035,79.9366,33700.0
2007-12-14 12:00:00,96.79,96.96,96.76,96.93,32000.0,79.9448,80.0852,79.92,80.0605,32000.0
2007-12-14 12:10:00,96.96,97.03,96.89,97.0,25700.0,80.0852,80.143,80.0274,80.1183,25700.0
2007-12-14 12:20:00,96.99,97.04,96.82,96.85,23100.0,80.11,80.1513,79.9696,79.9944,23100.0
2007-12-14 12:30:00,96.85,96.97,96.83,96.92,16000.0,79.9944,80.0935,79.9779,80.0522,16000.0
2007-12-14 12:40:00,96.9,97.0,96.9,96.96,22100.0,80.0357,80.1183,80.0357,80.0852,22100.0
2007-12-14 12:50:00,96.94,97.06,96.92,96.95,34700.0,80.0687,80.1678,80.0522,80.077,34700.0
2007-12-14 13:00:00,96.94,97.0,96.92,97.0,18200.0,80.0687,80.1183,80.0522,80.1183,18200.0
2007-12-14 13:10:00,96.98,97.0,96.92,96.95,14600.0,80.1018,80.1183,80.0522,80.077,14600.0
2007-12-14 13:20:00,96.94,97.09,96.9,97.06,49100.0,80.0687,80.1926,80.0357,80.1678,49100.0
2007-12-14 13:30:00,97.07,97.19,96.95,97.19,30700.0,80.1761,80.2752,80.077,80.2752,30700.0
2007-12-14 13:40:00,97.16,97.47,97.15,97.4,25200.0,80.2504,80.5065,80.2422,80.4487,25200.0
2007-12-14 13:50:00,97.38,97.51,97.24,97.4,18500.0,80.4321,80.5395,80.3165,80.4487,18500.0
2007-12-14 14:00:00,97.4,97.41,97.19,97.22,23900.0,80.4487,80.4569,80.2752,80.3,23900.0
2007-12-14 14:10:00,97.22,97.43,97.22,97.3,27900.0,80.3,80.4734,80.3,80.3661,27900.0
2007-12-14 14:20:00,97.31,97.37,97.15,97.15,36300.0,80.3743,80.4239,80.2422,80.2422,36300.0
2007-12-14 14:30:00,97.15,97.18,97.11,97.15,26400.0,80.2422,80.2669,80.2091,80.2422,26400.0
2007-12-14 14:40:00,97.16,97.22,96.94,96.94,52300.0,80.2504,80.3,80.0687,80.0687,52300.0
2007-12-14 14:50:00,96.94,96.96,96.7,96.7,54900.0,80.0687,80.0852,79.8705,79.8705,54900.0
2007-12-14 15:00:00,96.74,96.74,96.44,96.64,70800.0,79.9035,79.9035,79.6557,79.8209,70800.0
2007-12-14 15:10:00,96.64,96.74,96.47,96.49,56100.0,79.8209,79.9035,79.6805,79.697,56100.0
2007-12-14 15:20:00,96.46,96.49,96.25,96.32,86000.0,79.6723,79.697,79.4988,79.5566,86000.0
2007-12-14 15:30:00,96.3,96.54,96.26,96.45,123300.0,79.5401,79.7383,79.5071,79.664,123300.0
2007-12-14 15:40:00,96.44,96.55,96.2,96.47,149300.0,79.6557,79.7466,79.4575,79.6805,149300.0
2007-12-14 15:50:00,96.5,96.57,95.81,95.98,335500.0,79.7053,79.7631,79.1354,79.2758,335500.0
2007-12-17 09:30:00,95.31,96.06,95.31,95.33,96900.0,78.7224,79.3419,78.7224,78.7389,96900.0
2007-12-17 09:40:00,95.33,95.58,95.04,95.58,133100.0,78.7389,78.9454,78.4994,78.9454,133100.0
2007-12-17 09:50:00,95.56,95.58,95.3,95.38,94800.0,78.9289,78.9454,78.7141,78.7802,94800.0
2007-12-17 10:00:00,95.38,95.61,95.26,95.42,104200.0,78.7802,78.9702,78.6811,78.8133,104200.0
2007-12-17 10:10:00,95.42,95.7,95.23,95.67,102200.0,78.8133,79.0445,78.6563,79.0197,102200.0
2007-12-17 10:20:00,95.64,95.99,95.63,95.71,50600.0,78.995,79.284,78.9867,79.0528,50600.0
2007-12-17 10:30:00,95.71,96.03,95.55,96.03,67700.0,79.0528,79.3171,78.9206,79.3171,67700.0
2007-12-17 10:40:00,96.03,96.41,95.93,96.24,47500.0,79.3171,79.631,79.2345,79.4905,47500.0
2007-12-17 10:50:00,96.24,96.25,96.07,96.24,22200.0,79.4905,79.4988,79.3501,79.4905,22200.0
2007-12-17 11:00:00,96.24,96.43,96.2,96.32,26500.0,79.4905,79.6475,79.4575,79.5566,26500.0
2007-12-17 11:10:00,96.32,96.32,96.0,96.05,30900.0,79.5566,79.5566,79.2923,79.3336,30900.0
2007-12-17 11:20:00,96.04,96.15,95.96,96.11,35200.0,79.3253,79.4162,79.2593,79.3832,35200.0
2007-12-17 11:30:00,96.11,96.43,96.11,96.32,24200.0,79.3832,79.6475,79.3832,79.5566,24200.0
2007-12-17 11:40:00,96.3,96.33,96.13,96.24,31200.0,79.5401,79.5649,79.3997,79.4905,31200.0
2007-12-17 11:50:00,96.19,96.34,96.03,96.3,47600.0,79.4492,79.5731,79.3171,79.5401,47600.0
2007-12-17 12:00:00,96.29,96.31,96.18,96.27,52500.0,79.5318,79.5484,79.441,79.5153,52500.0
2007-12-17 12:10:00,96.25,96.3,96.09,96.14,35900.0,79.4988,79.5401,79.3666,79.4079,35900.0
2007-12-17 12:20:00,96.13,96.2,96.1,96.16,25700.0,79.3997,79.4575,79.3749,79.4245,25700.0
2007-12-17 12:30:00,96.16,96.3,96.13,96.27,30800.0,79.4245,79.5401,79.3997,79.5153,30800.0
2007-12-17 12:40:00,96.27,96.34,96.14,96.32,28000.0,79.5153,79.5731,79.4079,79.5566,28000.0
2007-12-17 12:50:00,96.3,96.68,96.3,96.6,29100.0,79.5401,79.854,79.5401,79.7879,29100.0
2007-12-17 13:00:00,96.56,96.61,96.46,96.48,61400.0,79.7548,79.7961,79.6723,79.6888,61400.0
2007-12-17 13:10:00,96.47,96.49,95.76,95.85,105600.0,79.6805,79.697,79.0941,79.1684,105600.0
2007-12-17 13:20:00,95.84,96.04,95.84,96.01,40300.0,79.1602,79.3253,79.1602,79.3006,40300.0
2007-12-17 13:30:00,96.01,96.38,96.01,96.19,25900.0,79.3006,79.6062,79.3006,79.4492,25900.0
2007-12-17 13:40:00,96.18,96.26,96.12,96.18,42500.0,79.441,79.5071,79.3914,79.441,42500.0
2007-12-17 13:50:00,96.19,96.23,95.92,95.94,48900.0,79.4492,79.4823,79.2262,79.2428,48900.0
2007-12-17 14:00:00,95.93,96.25,95.9,96.12,50700.0,79.2345,79.4988,79.2097,79.3914,50700.0
2007-12-17 14:10:00,96.12,96.2,95.87,95.95,27100.0,79.3914,79.4575,79.1849,79.251,27100.0
2007-12-17 14:20:00,95.94,96.17,95.91,95.97,31300.0,79.2428,79.4327,79.218,79.2675,31300.0
2007-12-17 14:30:00,95.97,96.19,95.96,96.19,37700.0,79.2675,79.4492,79.2593,79.4492,37700.0
2007-12-17 14:40:00,96.19,96.23,95.96,95.97,29100.0,79.4492,79.4823,79.2593,79.2675,29100.0
2007-12-17 14:50:00,95.97,95.97,95.65,95.77,59400.0,79.2675,79.2675,79.0032,79.1023,59400.0
2007-12-17 15:00:00,95.78,95.91,95.73,95.76,103100.0,79.1106,79.218,79.0693,79.0941,103100.0
2007-12-17 15:10:00,95.77,95.83,95.49,95.5,102200.0,79.1023,79.1519,78.8711,78.8793,102200.0
2007-12-17 15:20:00,95.55,95.89,95.5,95.74,58400.0,78.9206,79.2015,78.8793,79.0776,58400.0
2007-12-17 15:30:00,95.74,96.03,95.55,95.98,65100.0,79.0776,79.3171,78.9206,79.2758,65100.0
2007-12-17 15:40:00,95.99,95.99,95.75,95.96,145800.0,79.284,79.284,79.0858,79.2593,145800.0
2007-12-17 15:50:00,95.94,96.17,95.85,95.93,169200.0,79.2428,79.4327,79.1684,79.2345,169200.0
2007-12-18 09:30:00,96.5,96.5,95.9,96.01,63600.0,79.7053,79.7053,79.2097,79.3006,63600.0
2007-12-18 09:40:00,96.01,96.39,95.93,96.35,50800.0,79.3006,79.6144,79.2345,79.5814,50800.0
2007-12-18 09:50:00,96.32,96.5,96.18,96.48,34000.0,79.5566,79.7053,79.441,79.6888,34000.0
2007-12-18 10:00:00,96.49,96.58,96.35,96.57,52200.0,79.697,79.7714,79.5814,79.7631,52200.0
2007-12-18 10:10:00,96.54,96.58,96.26,96.45,46900.0,79.7383,79.7714,79.5071,79.664,46900.0
2007-12-18 10:20:00,96.48,96.48,96.32,96.36,17900.0,79.6888,79.6888,79.5566,79.5897,17900.0
2007-12-18 10:30:00,96.36,96.46,96.15,96.24,42000.0,79.5897,79.6723,79.4162,79.4905,42000.0
2007-12-18 10:40:00,96.26,96.47,96.17,96.42,43500.0,79.5071,79.6805,79.4327,79.6392,43500.0
2007-12-18 10:50:00,96.41,96.52,96.32,96.49,28500.0,79.631,79.7218,79.5566,79.697,28500.0
2007-12-18 11:00:00,96.49,96.68,96.41,96.54,28300.0,79.697,79.854,79.631,79.7383,28300.0
2007-12-18 11:10:00,96.54,96.65,96.46,96.61,25300.0,79.7383,79.8292,79.6723,79.7961,25300.0
2007-12-18 11:20:00,96.61,96.67,96.33,96.37,34700.0,79.7961,79.8457,79.5649,79.5979,34700.0
2007-12-18 11:30:00,96.34,96.41,96.3,96.39,42300.0,79.5731,79.631,79.5401,79.6144,42300.0
2007-12-18 11:40:00,96.39,96.4,96.18,96.36,60300.0,79.6144,79.6227,79.441,79.5897,60300.0
2007-12-18 11:50:00,96.39,96.39,96.08,96.29,64700.0,79.6144,79.6144,79.3584,79.5318,64700.0
2007-12-18 12:00:00,96.3,96.31,96.0,96.3,57700.0,79.5401,79.5484,79.2923,79.5401,57700.0
2007-12-18 12:10:00,96.28,96.37,95.96,96.22,57700.0,79.5236,79.5979,79.2593,79.474,57700.0
2007-12-18 12:20:00,96.2,96.24,95.98,96.0,21400.0,79.4575,79.4905,79.2758,79.2923,21400.0
2007-12-18 12:30:00,96.0,96.04,95.82,95.87,47800.0,79.2923,79.3253,79.1436,79.1849,47800.0
2007-12-18 12:40:00,95.86,96.07,95.86,96.03,25500.0,79.1767,79.3501,79.1767,79.3171,25500.0
2007-12-18 12:50:00,95.98,96.03,95.9,95.95,14200.0,79.2758,79.3171,79.2097,79.251,14200.0
2007-12-18 13:00:00,95.95,96.01,95.82,95.96,23600.0,79.251,79.3006,79.1436,79.2593,23600.0
2007-12-18 13:10:00,95.96,95.98,95.82,95.87,23900.0,79.2593,79.2758,79.1436,79.1849,23900.0
2007-12-18 13:20:00,95.87,96.07,95.86,95.99,99900.0,79.1849,79.3501,79.1767,79.284,99900.0
2007-12-18 13:30:00,95.99,96.4,95.96,96.27,41400.0,79.284,79.6227,79.2593,79.5153,41400.0
2007-12-18 13:40:00,96.26,96.29,95.9,95.9,97800.0,79.5071,79.5318,79.2097,79.2097,97800.0
2007-12-18 13:50:00,95.9,96.18,95.75,96.16,58400.0,79.2097,79.441,79.0858,79.4245,58400.0
2007-12-18 14:00:00,96.17,96.3,95.87,96.3,70400.0,79.4327,79.5401,79.1849,79.5401,70400.0
2007-12-18 14:10:00,96.22,96.3,96.14,96.18,38800.0,79.474,79.5401,79.4079,79.441,38800.0
2007-12-18 14:20:00,96.18,96.42,96.08,96.3,67200.0,79.441,79.6392,79.3584,79.5401,67200.0
2007-12-18 14:30:00,96.28,96.64,96.28,96.56,47100.0,79.5236,79.8209,79.5236,79.7548,47100.0
2007-12-18 14:40:00,96.56,96.6,96.34,96.38,60900.0,79.7548,79.7879,79.5731,79.6062,60900.0
2007-12-18 14:50:00,96.39,96.43,96.3,96.34,40900.0,79.6144,79.6475,79.5401,79.5731,40900.0
2007-12-18 15:00:00,96.37,96.85,96.36,96.67,59400.0,79.5979,79.9944,79.5897,79.8457,59400.0
2007-12-18 15:10:00,96.68,96.75,96.47,96.68,35900.0,79.854,79.9118,79.6805,79.854,35900.0
2007-12-18 15:20:00,96.7,96.71,96.34,96.63,56400.0,79.8705,79.8787,79.5731,79.8127,56400.0
2007-12-18 15:30:00,96.62,96.72,96.5,96.63,70000.0,79.8044,79.887,79.7053,79.8127,70000.0
2007-12-18 15:40:00,96.63,96.85,96.62,96.76,86400.0,79.8127,79.9944,79.8044,79.92,86400.0
2007-12-18 15:50:00,96.76,96.86,96.67,96.77,145400.0,79.92,80.0026,79.8457,79.9283,145400.0
2007-12-19 09:30:00,96.77,96.77,95.3,95.69,106100.0,79.9283,79.9283,78.7141,79.0363,106100.0
2007-12-19 09:40:00,95.68,95.76,95.32,95.75,56500.0,79.028,79.0941,78.7307,79.0858,56500.0
2007-12-19 09:50:00,95.7,96.25,95.7,95.89,63500.0,79.0445,79.4988,79.0445,79.2015,63500.0
2007-12-19 10:00:00,95.89,95.92,95.4,95.43,73400.0,79.2015,79.2262,78.7967,78.8215,73400.0
2007-12-19 10:10:00,95.41,95.7,95.38,95.45,34200.0,78.805,79.0445,78.7802,78.838,34200.0
2007-12-19 10:20:00,95.48,95.75,95.35,95.66,34000.0,78.8628,79.0858,78.7554,79.0115,34000.0
2007-12-19 10:30:00,95.63,95.8,95.55,95.72,27400.0,78.9867,79.1271,78.9206,79.061,27400.0
2007-12-19 10:40:00,95.72,95.95,95.58,95.88,32600.0,79.061,79.251,78.9454,79.1932,32600.0
2007-12-19 10:50:00,95.89,95.95,95.65,95.71,25300.0,79.2015,79.251,79.0032,79.0528,25300.0
2007-12-19 11:00:00,95.68,95.8,95.6,95.66,38500.0,79.028,79.1271,78.9619,79.0115,38500.0
2007-12-19 11:10:00,95.66,95.72,95.48,95.52,40300.0,79.0115,79.061,78.8628,78.8958,40300.0
2007-12-19 11:20:00,95.51,95.6,95.24,95.26,57300.0,78.8876,78.9619,78.6646,78.6811,57300.0
2007-12-19 11:30:00,95.23,95.27,95.13,95.23,29800.0,78.6563,78.6894,78.5737,78.6563,29800.0
2007-12-19 11:40:00,95.21,95.25,95.08,95.14,25000.0,78.6398,78.6728,78.5324,78.582,25000.0
2007-12-19 11:50:00,95.16,95.16,94.61,94.79,42800.0,78.5985,78.5985,78.1442,78.2929,42800.0
2007-12-19 12:00:00,94.82,94.89,94.69,94.74,40900.0,78.3177,78.3755,78.2103,78.2516,40900.0
2007-12-19 12:10:00,94.74,95.12,94.74,94.84,37100.0,78.2516,78.5655,78.2516,78.3342,37100.0
2007-12-19 12:20:00,94.87,95.12,94.82,95.12,29100.0,78.359,78.5655,78.3177,78.5655,29100.0
2007-12-19 12:30:00,95.09,95.09,94.85,94.92,18900.0,78.5407,78.5407,78.3425,78.4003,18900.0
2007-12-19 12:40:00,94.89,95.0,94.8,94.96,20300.0,78.3755,78.4663,78.3012,78.4333,20300.0
2007-12-19 12:50:00,94.94,95.05,94.87,95.04,20900.0,78.4168,78.5076,78.359,78.4994,20900.0
2007-12-19 13:00:00,95.01,95.07,94.8,94.93,26600.0,78.4746,78.5242,78.3012,78.4085,26600.0
2007-12-19 13:10:00,94.93,95.04,94.86,95.01,29400.0,78.4085,78.4994,78.3507,78.4746,29400.0
2007-12-19 13:20:00,95.01,95.02,94.74,94.8,20500.0,78.4746,78.4829,78.2516,78.3012,20500.0
2007-12-19 13:30:00,94.76,94.81,94.5,94.59,37200.0,78.2681,78.3094,78.0534,78.1277,37200.0
2007-12-19 13:40:00,94.62,94.63,94.41,94.52,51000.0,78.1525,78.1607,77.979,78.0699,51000.0
2007-12-19 13:50:00,94.52,94.65,94.45,94.62,25000.0,78.0699,78.1773,78.0121,78.1525,25000.0
2007-12-19 14:00:00,94.66,94.93,94.53,94.84,46300.0,78.1855,78.4085,78.0781,78.3342,46300.0
2007-12-19 14:10:00,94.81,95.29,94.72,95.19,46300.0,78.3094,78.7059,78.2351,78.6233,46300.0
2007-12-19 14:20:00,95.2,95.2,94.85,94.96,52500.0,78.6315,78.6315,78.3425,78.4333,52500.0
2007-12-19 14:30:00,94.91,95.25,94.86,95.12,54800.0,78.392,78.6728,78.3507,78.5655,54800.0
2007-12-19 14:40:00,95.12,95.55,95.09,95.52,38400.0,78.5655,78.9206,78.5407,78.8958,38400.0
2007-12-19 14:50:00,95.52,95.66,94.98,95.01,41200.0,78.8958,79.0115,78.4498,78.4746,41200.0
2007-12-19 15:00:00,95.01,95.05,94.76,94.91,65700.0,78.4746,78.5076,78.2681,78.392,65700.0
2007-12-19 15:10:00,94.92,95.31,94.89,95.3,52300.0,78.4003,78.7224,78.3755,78.7141,52300.0
2007-12-19 15:20:00,95.31,95.32,95.01,95.17,62600.0,78.7224,78.7307,78.4746,78.6068,62600.0
2007-12-19 15:30:00,95.16,95.29,94.97,95.25,117400.0,78.5985,78.7059,78.4416,78.6728,117400.0
2007-12-19 15:40:00,95.27,95.31,94.9,95.04,116200.0,78.6894,78.7224,78.3838,78.4994,116200.0
2007-12-19 15:50:00,95.08,95.12,94.71,94.84,156300.0,78.5324,78.5655,78.2268,78.3342,156300.0
2007-12-20 09:30:00,95.12,95.12,93.94,94.29,257400.0,78.5655,78.5655,77.5908,77.8799,257400.0
2007-12-20 09:40:00,94.24,94.44,93.9,94.23,117500.0,77.8386,78.0038,77.5578,77.8304,117500.0
2007-12-20 09:50:00,94.24,94.31,93.59,93.67,101500.0,77.8386,77.8964,77.3017,77.3678,101500.0
2007-12-20 10:00:00,93.67,93.72,93.35,93.35,92400.0,77.3678,77.4091,77.1035,77.1035,92400.0
2007-12-20 10:10:00,93.35,93.56,93.16,93.3,123300.0,77.1035,77.277,76.9466,77.0622,123300.0
2007-12-20 10:20:00,93.27,93.5,93.02,93.02,60500.0,77.0374,77.2274,76.8309,76.8309,60500.0
2007-12-20 10:30:00,93.02,93.23,92.94,93.06,83200.0,76.8309,77.0044,76.7649,76.864,83200.0
2007-12-20 10:40:00,93.05,93.34,93.04,93.23,59000.0,76.8557,77.0953,76.8475,77.0044,59000.0
2007-12-20 10:50:00,93.2,93.42,92.87,93.25,76400.0,76.9796,77.1613,76.707,77.0209,76400.0
2007-12-20 11:00:00,93.25,93.29,92.9,93.0,57400.0,77.0209,77.054,76.7318,76.8144,57400.0
2007-12-20 11:10:00,92.95,93.3,92.95,93.29,57100.0,76.7731,77.0622,76.7731,77.054,57100.0
2007-12-20 11:20:00,93.3,93.39,93.06,93.17,56200.0,77.0622,77.1365,76.864,76.9548,56200.0
2007-12-20 11:30:00,93.17,93.47,93.12,93.4,60700.0,76.9548,77.2026,76.9135,77.1448,60700.0
2007-12-20 11:40:00,93.41,93.53,93.16,93.16,66400.0,77.1531,77.2522,76.9466,76.9466,66400.0
2007-12-20 11:50:00,93.16,93.44,93.14,93.43,32000.0,76.9466,77.1778,76.9301,77.1696,32000.0
2007-12-20 12:00:00,93.43,93.55,93.15,93.45,45000.0,77.1696,77.2687,76.9383,77.1861,45000.0
2007-12-20 12:10:00,93.44,93.51,93.25,93.39,26100.0,77.1778,77.2357,77.0209,77.1365,26100.0
2007-12-20 12:20:00,93.39,93.51,93.35,93.39,36000.0,77.1365,77.2357,77.1035,77.1365,36000.0
2007-12-20 12:30:00,93.4,93.52,93.36,93.39,37400.0,77.1448,77.2439,77.1118,77.1365,37400.0
2007-12-20 12:40:00,93.39,93.5,93.38,93.38,31600.0,77.1365,77.2274,77.1283,77.1283,31600.0
2007-12-20 12:50:00,93.38,93.45,93.35,93.41,29000.0,77.1283,77.1861,77.1035,77.1531,29000.0
2007-12-20 13:00:00,93.44,93.47,93.36,93.41,24100.0,77.1778,77.2026,77.1118,77.1531,24100.0
2007-12-20 13:10:00,93.4,93.55,93.39,93.43,22600.0,77.1448,77.2687,77.1365,77.1696,22600.0
2007-12-20 13:20:00,93.44,93.65,93.43,93.51,78700.0,77.1778,77.3513,77.1696,77.2357,78700.0
2007-12-20 13:30:00,93.5,93.55,93.41,93.46,32200.0,77.2274,77.2687,77.1531,77.1944,32200.0
2007-12-20 13:40:00,93.43,93.52,93.4,93.49,30300.0,77.1696,77.2439,77.1448,77.2191,30300.0
2007-12-20 13:50:00,93.52,93.61,93.47,93.53,43800.0,77.2439,77.3183,77.2026,77.2522,43800.0
2007-12-20 14:00:00,93.55,93.66,93.42,93.5,47700.0,77.2687,77.3596,77.1613,77.2274,47700.0
2007-12-20 14:10:00,93.5,94.07,93.48,94.0,57200.0,77.2274,77.6982,77.2109,77.6404,57200.0
2007-12-20 14:20:00,94.0,94.0,93.64,93.67,66500.0,77.6404,77.6404,77.343,77.3678,66500.0
2007-12-20 14:30:00,93.67,93.86,93.64,93.8,53600.0,77.3678,77.5248,77.343,77.4752,53600.0
2007-12-20 14:40:00,93.8,93.84,93.6,93.66,55400.0,77.4752,77.5082,77.31,77.3596,55400.0
2007-12-20 14:50:00,93.65,93.82,93.63,93.8,41300.0,77.3513,77.4917,77.3348,77.4752,41300.0
2007-12-20 15:00:00,93.8,93.85,93.66,93.74,42800.0,77.4752,77.5165,77.3596,77.4256,42800.0
2007-12-20 15:10:00,93.75,93.85,93.59,93.69,57500.0,77.4339,77.5165,77.3017,77.3843,57500.0
2007-12-20 15:20:00,93.69,93.77,93.4,93.47,59500.0,77.3843,77.4504,77.1448,77.2026,59500.0
2007-12-20 15:30:00,93.48,93.65,93.44,93.53,80500.0,77.2109,77.3513,77.1778,77.2522,80500.0
2007-12-20 15:40:00,93.53,93.61,93.4,93.61,116800.0,77.2522,77.3183,77.1448,77.3183,116800.0
2007-12-20 15:50:00,93.61,93.78,93.57,93.73,197100.0,77.3183,77.4587,77.2852,77.4174,197100.0
2007-12-21 09:30:00,92.61,95.48,92.61,94.99,762300.0,76.4923,78.8628,76.4923,78.4581,762300.0
2007-12-21 09:40:00,94.99,95.3,94.88,95.17,89100.0,78.4581,78.7141,78.3672,78.6068,89100.0
2007-12-21 09:50:00,95.17,95.27,94.7,94.95,67100.0,78.6068,78.6894,78.2186,78.425,67100.0
2007-12-21 10:00:00,94.88,95.37,94.88,95.36,97400.0,78.3672,78.772,78.3672,78.7637,97400.0
2007-12-21 10:10:00,95.37,95.42,95.1,95.16,61900.0,78.772,78.8133,78.5489,78.5985,61900.0
2007-12-21 10:20:00,95.19,95.31,94.94,95.13,231400.0,78.6233,78.7224,78.4168,78.5737,231400.0
2007-12-21 10:30:00,95.13,95.18,94.9,95.04,59900.0,78.5737,78.615,78.3838,78.4994,59900.0
2007-12-21 10:40:00,95.05,95.05,94.75,94.75,54000.0,78.5076,78.5076,78.2599,78.2599,54000.0
2007-12-21 10:50:00,94.72,94.81,94.66,94.77,131400.0,78.2351,78.3094,78.1855,78.2764,131400.0
2007-12-21 11:00:00,94.74,95.09,94.72,95.02,52100.0,78.2516,78.5407,78.2351,78.4829,52100.0
2007-12-21 11:10:00,95.0,95.1,94.95,95.01,40800.0,78.4663,78.5489,78.425,78.4746,40800.0
2007-12-21 11:20:00,95.02,95.05,94.7,94.96,70900.0,78.4829,78.5076,78.2186,78.4333,70900.0
2007-12-21 11:30:00,94.96,95.06,94.87,95.01,53900.0,78.4333,78.5159,78.359,78.4746,53900.0
2007-12-21 11:40:00,94.99,95.1,94.93,95.05,47700.0,78.4581,78.5489,78.4085,78.5076,47700.0
2007-12-21 11:50:00,95.04,95.04,94.93,94.98,83400.0,78.4994,78.4994,78.4085,78.4498,83400.0
2007-12-21 12:00:00,95.0,95.03,94.97,94.97,62100.0,78.4663,78.4911,78.4416,78.4416,62100.0
2007-12-21 12:10:00,94.98,95.1,94.84,94.97,117000.0,78.4498,78.5489,78.3342,78.4416,117000.0
2007-12-21 12:20:00,94.97,95.02,94.9,94.98,50700.0,78.4416,78.4829,78.3838,78.4498,50700.0
2007-12-21 12:30:00,94.98,95.02,94.95,95.0,43200.0,78.4498,78.4829,78.425,78.4663,43200.0
2007-12-21 12:40:00,94.98,95.05,94.96,94.98,46600.0,78.4498,78.5076,78.4333,78.4498,46600.0
2007-12-21 12:50:00,94.97,95.01,94.9,94.97,56500.0,78.4416,78.4746,78.3838,78.4416,56500.0
2007-12-21 13:00:00,94.97,95.01,94.85,94.93,36700.0,78.4416,78.4746,78.3425,78.4085,36700.0
2007-12-21 13:10:00,94.93,95.0,94.9,94.95,31200.0,78.4085,78.4663,78.3838,78.425,31200.0
2007-12-21 13:20:00,94.96,95.0,94.76,94.77,114000.0,78.4333,78.4663,78.2681,78.2764,114000.0
2007-12-21 13:30:00,94.77,94.92,94.77,94.85,41000.0,78.2764,78.4003,78.2764,78.3425,41000.0
2007-12-21 13:40:00,94.86,94.9,94.81,94.81,36000.0,78.3507,78.3838,78.3094,78.3094,36000.0
2007-12-21 13:50:00,94.81,94.92,94.81,94.87,25800.0,78.3094,78.4003,78.3094,78.359,25800.0
2007-12-21 14:00:00,94.87,94.95,94.85,94.91,122500.0,78.359,78.425,78.3425,78.392,122500.0
2007-12-21 14:10:00,94.92,95.0,94.84,94.95,57600.0,78.4003,78.4663,78.3342,78.425,57600.0
2007-12-21 14:20:00,94.95,94.96,94.84,94.84,30100.0,78.425,78.4333,78.3342,78.3342,30100.0
2007-12-21 14:30:00,94.86,94.91,94.85,94.89,27200.0,78.3507,78.392,78.3425,78.3755,27200.0
2007-12-21 14:40:00,94.87,94.9,94.59,94.85,70900.0,78.359,78.3838,78.1277,78.3425,70900.0
2007-12-21 14:50:00,94.84,94.95,94.81,94.81,72700.0,78.3342,78.425,78.3094,78.3094,72700.0
2007-12-21 15:00:00,94.83,94.88,94.71,94.72,29000.0,78.3259,78.3672,78.2268,78.2351,29000.0
2007-12-21 15:10:00,94.71,94.75,94.58,94.63,42100.0,78.2268,78.2599,78.1194,78.1607,42100.0
2007-12-21 15:20:00,94.65,94.78,94.48,94.48,74900.0,78.1773,78.2846,78.0368,78.0368,74900.0
2007-12-21 15:30:00,94.46,94.73,94.45,94.6,70200.0,78.0203,78.2433,78.0121,78.136,70200.0
2007-12-21 15:40:00,94.6,94.61,94.39,94.39,85200.0,78.136,78.1442,77.9625,77.9625,85200.0
2007-12-21 15:50:00,94.39,94.4,94.03,94.39,152300.0,77.9625,77.9708,77.6652,77.9625,152300.0
2007-12-24 09:30:00,93.21,94.0,93.15,93.42,133400.0,76.9879,77.6404,76.9383,77.1613,133400.0
2007-12-24 09:40:00,93.48,93.61,93.31,93.48,102400.0,77.2109,77.3183,77.0705,77.2109,102400.0
2007-12-24 09:50:00,93.42,93.45,93.28,93.36,50700.0,77.1613,77.1861,77.0457,77.1118,50700.0
2007-12-24 10:00:00,93.38,93.4,92.95,92.98,132200.0,77.1283,77.1448,76.7731,76.7979,132200.0
2007-12-24 10:10:00,92.98,93.13,92.62,92.67,99600.0,76.7979,76.9218,76.5006,76.5419,99600.0
2007-12-24 10:20:00,92.69,92.79,92.43,92.45,67300.0,76.5584,76.641,76.3436,76.3601,67300.0
2007-12-24 10:30:00,92.45,92.49,92.09,92.19,85400.0,76.3601,76.3932,76.0628,76.1454,85400.0
2007-12-24 10:40:00,92.17,92.25,91.93,91.93,115900.0,76.1289,76.195,75.9306,75.9306,115900.0
2007-12-24 10:50:00,91.98,92.07,91.79,91.98,189200.0,75.9719,76.0463,75.815,75.9719,189200.0
2007-12-24 11:00:00,91.98,92.37,91.94,92.25,122700.0,75.9719,76.2941,75.9389,76.195,122700.0
2007-12-24 11:10:00,92.21,92.21,91.79,91.82,59700.0,76.1619,76.1619,75.815,75.8398,59700.0
2007-12-24 11:20:00,91.83,92.23,91.79,92.08,79400.0,75.848,76.1784,75.815,76.0545,79400.0
2007-12-24 11:30:00,92.06,92.3,92.06,92.25,59900.0,76.038,76.2363,76.038,76.195,59900.0
2007-12-24 11:40:00,92.26,92.28,92.06,92.17,69400.0,76.2032,76.2197,76.038,76.1289,69400.0
2007-12-24 11:50:00,92.18,92.29,91.77,92.03,185600.0,76.1371,76.228,75.7985,76.0132,185600.0
2007-12-24 12:00:00,92.03,92.34,91.96,92.0,98800.0,76.0132,76.2693,75.9554,75.9885,98800.0
2007-12-24 12:10:00,92.0,92.05,91.87,91.95,52200.0,75.9885,76.0298,75.8811,75.9472,52200.0
2007-12-24 12:20:00,91.96,92.04,91.92,92.04,56100.0,75.9554,76.0215,75.9224,76.0215,56100.0
2007-12-24 12:30:00,92.03,92.41,92.02,92.29,88500.0,76.0132,76.3271,76.005,76.228,88500.0
2007-12-24 12:40:00,92.3,92.49,92.23,92.29,145600.0,76.2363,76.3932,76.1784,76.228,145600.0
2007-12-24 12:50:00,92.25,92.45,92.07,92.28,168600.0,76.195,76.3601,76.0463,76.2197,168600.0
2007-12-24 13:00:00,92.15,92.15,92.13,92.13,38400.0,76.1124,76.1124,76.0958,76.0958,38400.0
2007-12-24 13:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 13:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:00:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 14:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:00:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:10:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:20:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:30:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:40:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-24 15:50:00,92.13,92.13,92.13,92.13,0.0,76.0958,76.0958,76.0958,76.0958,0.0
2007-12-26 09:30:00,92.0,92.5,91.85,92.29,152100.0,75.9885,76.4014,75.8646,76.228,152100.0
2007-12-26 09:40:00,92.27,92.46,92.13,92.19,101200.0,76.2115,76.3684,76.0958,76.1454,101200.0
2007-12-26 09:50:00,92.2,92.35,92.15,92.16,61400.0,76.1537,76.2775,76.1124,76.1206,61400.0
2007-12-26 10:00:00,92.19,92.29,92.13,92.16,57700.0,76.1454,76.228,76.0958,76.1206,57700.0
2007-12-26 10:10:00,92.21,92.25,92.01,92.13,142900.0,76.1619,76.195,75.9967,76.0958,142900.0
2007-12-26 10:20:00,92.13,92.25,92.0,92.13,125200.0,76.0958,76.195,75.9885,76.0958,125200.0
2007-12-26 10:30:00,92.13,92.5,92.13,92.36,64000.0,76.0958,76.4014,76.0958,76.2858,64000.0
2007-12-26 10:40:00,92.37,92.48,92.2,92.45,74200.0,76.2941,76.3849,76.1537,76.3601,74200.0
2007-12-26 10:50:00,92.45,92.47,92.21,92.24,92800.0,76.3601,76.3767,76.1619,76.1867,92800.0
2007-12-26 11:00:00,92.22,92.43,92.22,92.43,37100.0,76.1702,76.3436,76.1702,76.3436,37100.0
2007-12-26 11:10:00,92.41,92.49,92.37,92.46,45400.0,76.3271,76.3932,76.2941,76.3684,45400.0
2007-12-26 11:20:00,92.47,92.56,92.37,92.37,56900.0,76.3767,76.451,76.2941,76.2941,56900.0
2007-12-26 11:30:00,92.37,92.47,92.3,92.42,98700.0,76.2941,76.3767,76.2363,76.3354,98700.0
2007-12-26 11:40:00,92.42,92.42,92.3,92.36,34200.0,76.3354,76.3354,76.2363,76.2858,34200.0
2007-12-26 11:50:00,92.34,92.4,92.24,92.24,146700.0,76.2693,76.3188,76.1867,76.1867,146700.0
2007-12-26 12:00:00,92.23,92.34,92.22,92.27,29900.0,76.1784,76.2693,76.1702,76.2115,29900.0
2007-12-26 12:10:00,92.25,92.35,92.21,92.31,26800.0,76.195,76.2775,76.1619,76.2445,26800.0
2007-12-26 12:20:00,92.32,92.38,92.29,92.36,85000.0,76.2528,76.3023,76.228,76.2858,85000.0
2007-12-26 12:30:00,92.36,92.4,92.27,92.28,18100.0,76.2858,76.3188,76.2115,76.2197,18100.0
2007-12-26 12:40:00,92.29,92.41,92.25,92.35,32500.0,76.228,76.3271,76.195,76.2775,32500.0
2007-12-26 12:50:00,92.35,92.43,92.33,92.36,46700.0,76.2775,76.3436,76.261,76.2858,46700.0
2007-12-26 13:00:00,92.35,92.47,92.33,92.37,55800.0,76.2775,76.3767,76.261,76.2941,55800.0
2007-12-26 13:10:00,92.36,92.44,92.33,92.44,291100.0,76.2858,76.3519,76.261,76.3519,291100.0
2007-12-26 13:20:00,92.42,92.47,92.34,92.39,135600.0,76.3354,76.3767,76.2693,76.3106,135600.0
2007-12-26 13:30:00,92.44,92.48,92.4,92.46,23000.0,76.3519,76.3849,76.3188,76.3684,23000.0
2007-12-26 13:40:00,92.48,92.5,92.46,92.48,34800.0,76.3849,76.4014,76.3684,76.3849,34800.0
2007-12-26 13:50:00,92.47,92.74,92.45,92.73,32000.0,76.3767,76.5997,76.3601,76.5914,32000.0
2007-12-26 14:00:00,92.72,92.75,92.67,92.7,24400.0,76.5832,76.6079,76.5419,76.5666,24400.0
2007-12-26 14:10:00,92.7,92.75,92.64,92.73,69300.0,76.5666,76.6079,76.5171,76.5914,69300.0
2007-12-26 14:20:00,92.74,92.78,92.64,92.73,48600.0,76.5997,76.6327,76.5171,76.5914,48600.0
2007-12-26 14:30:00,92.75,92.98,92.72,92.91,43500.0,76.6079,76.7979,76.5832,76.7401,43500.0
2007-12-26 14:40:00,92.91,93.0,92.8,92.92,34000.0,76.7401,76.8144,76.6492,76.7483,34000.0
2007-12-26 14:50:00,92.95,93.0,92.88,92.88,34200.0,76.7731,76.8144,76.7153,76.7153,34200.0
2007-12-26 15:00:00,92.87,92.94,92.67,92.87,36200.0,76.707,76.7649,76.5419,76.707,36200.0
2007-12-26 15:10:00,92.86,92.92,92.68,92.92,48300.0,76.6988,76.7483,76.5501,76.7483,48300.0
2007-12-26 15:20:00,92.94,92.97,92.83,92.95,59900.0,76.7649,76.7896,76.674,76.7731,59900.0
2007-12-26 15:30:00,92.95,92.96,92.83,92.91,55100.0,76.7731,76.7814,76.674,76.7401,55100.0
2007-12-26 15:40:00,92.92,92.95,92.72,92.82,91100.0,76.7483,76.7731,76.5832,76.6658,91100.0
2007-12-26 15:50:00,92.84,93.2,92.82,92.94,79400.0,76.6823,76.9796,76.6658,76.7649,79400.0
2007-12-27 09:30:00,92.71,92.86,92.09,92.35,78000.0,76.5749,76.6988,76.0628,76.2775,78000.0
2007-12-27 09:40:00,92.39,92.47,92.13,92.15,34000.0,76.3106,76.3767,76.0958,76.1124,34000.0
2007-12-27 09:50:00,92.21,92.24,92.0,92.04,26100.0,76.1619,76.1867,75.9885,76.0215,26100.0
2007-12-27 10:00:00,92.05,92.23,92.04,92.2,23900.0,76.0298,76.1784,76.0215,76.1537,23900.0
2007-12-27 10:10:00,92.19,92.2,92.01,92.19,34100.0,76.1454,76.1537,75.9967,76.1454,34100.0
2007-12-27 10:20:00,92.19,92.19,92.06,92.07,29200.0,76.1454,76.1454,76.038,76.0463,29200.0
2007-12-27 10:30:00,92.08,92.27,92.05,92.06,78800.0,76.0545,76.2115,76.0298,76.038,78800.0
2007-12-27 10:40:00,92.07,92.16,91.81,91.85,80700.0,76.0463,76.1206,75.8315,75.8646,80700.0
2007-12-27 10:50:00,91.84,91.84,91.65,91.69,66300.0,75.8563,75.8563,75.6994,75.7324,66300.0
2007-12-27 11:00:00,91.69,91.77,91.66,91.66,103900.0,75.7324,75.7985,75.7076,75.7076,103900.0
2007-12-27 11:10:00,91.67,91.8,91.65,91.79,46600.0,75.7159,75.8233,75.6994,75.815,46600.0
2007-12-27 11:20:00,91.76,91.83,91.72,91.82,83000.0,75.7902,75.848,75.7572,75.8398,83000.0
2007-12-27 11:30:00,91.81,91.9,91.68,91.8,129800.0,75.8315,75.9059,75.7242,75.8233,129800.0
2007-12-27 11:40:00,91.8,91.9,91.79,91.86,26200.0,75.8233,75.9059,75.815,75.8728,26200.0
2007-12-27 11:50:00,91.87,91.91,91.75,91.91,28200.0,75.8811,75.9141,75.782,75.9141,28200.0
2007-12-27 12:00:00,91.89,92.12,91.88,91.92,48200.0,75.8976,76.0876,75.8893,75.9224,48200.0
2007-12-27 12:10:00,91.93,92.15,91.91,92.13,15300.0,75.9306,76.1124,75.9141,76.0958,15300.0
2007-12-27 12:20:00,92.14,92.2,92.04,92.16,133200.0,76.1041,76.1537,76.0215,76.1206,133200.0
2007-12-27 12:30:00,92.18,92.2,92.08,92.13,72200.0,76.1371,76.1537,76.0545,76.0958,72200.0
2007-12-27 12:40:00,92.12,92.24,92.12,92.22,120900.0,76.0876,76.1867,76.0876,76.1702,120900.0
2007-12-27 12:50:00,92.21,92.27,92.17,92.21,52700.0,76.1619,76.2115,76.1289,76.1619,52700.0
2007-12-27 13:00:00,92.2,92.23,92.13,92.18,84700.0,76.1537,76.1784,76.0958,76.1371,84700.0
2007-12-27 13:10:00,92.19,92.22,92.09,92.15,64900.0,76.1454,76.1702,76.0628,76.1124,64900.0
2007-12-27 13:20:00,92.16,92.16,92.09,92.1,28100.0,76.1206,76.1206,76.0628,76.0711,28100.0
2007-12-27 13:30:00,92.11,92.15,92.08,92.12,41900.0,76.0793,76.1124,76.0545,76.0876,41900.0
2007-12-27 13:40:00,92.12,92.14,92.0,92.02,78000.0,76.0876,76.1041,75.9885,76.005,78000.0
2007-12-27 13:50:00,92.03,92.09,92.0,92.03,80500.0,76.0132,76.0628,75.9885,76.0132,80500.0
2007-12-27 14:00:00,92.04,92.4,92.01,92.23,50100.0,76.0215,76.3188,75.9967,76.1784,50100.0
2007-12-27 14:10:00,92.23,92.23,92.02,92.07,118600.0,76.1784,76.1784,76.005,76.0463,118600.0
2007-12-27 14:20:00,92.04,92.1,92.01,92.06,71200.0,76.0215,76.0711,75.9967,76.038,71200.0
2007-12-27 14:30:00,92.06,92.06,92.0,92.01,96400.0,76.038,76.038,75.9885,75.9967,96400.0
2007-12-27 14:40:00,92.01,92.21,91.97,92.19,89500.0,75.9967,76.1619,75.9637,76.1454,89500.0
2007-12-27 14:50:00,92.2,92.21,92.0,92.08,69600.0,76.1537,76.1619,75.9885,76.0545,69600.0
2007-12-27 15:00:00,92.07,92.25,92.05,92.22,25600.0,76.0463,76.195,76.0298,76.1702,25600.0
2007-12-27 15:10:00,92.19,92.21,91.98,91.98,24900.0,76.1454,76.1619,75.9719,75.9719,24900.0
2007-12-27 15:20:00,91.98,92.08,91.93,91.93,94600.0,75.9719,76.0545,75.9306,75.9306,94600.0
2007-12-27 15:30:00,91.93,92.07,91.83,92.05,45700.0,75.9306,76.0463,75.848,76.0298,45700.0
2007-12-27 15:40:00,92.04,92.09,91.99,92.05,88700.0,76.0215,76.0628,75.9802,76.0298,88700.0
2007-12-27 15:50:00,92.04,92.11,91.95,92.04,137300.0,76.0215,76.0793,75.9472,76.0215,137300.0
2007-12-28 09:30:00,91.61,92.6,91.61,92.21,59400.0,75.6663,76.484,75.6663,76.1619,59400.0
2007-12-28 09:40:00,92.18,92.39,92.17,92.26,33600.0,76.1371,76.3106,76.1289,76.2032,33600.0
2007-12-28 09:50:00,92.23,92.23,91.91,91.93,28900.0,76.1784,76.1784,75.9141,75.9306,28900.0
2007-12-28 10:00:00,91.93,91.93,91.3,91.35,58100.0,75.9306,75.9306,75.4103,75.4516,58100.0
2007-12-28 10:10:00,91.35,91.4,91.12,91.24,108400.0,75.4516,75.4929,75.2616,75.3607,108400.0
2007-12-28 10:20:00,91.24,91.38,91.21,91.32,34400.0,75.3607,75.4764,75.336,75.4268,34400.0
2007-12-28 10:30:00,91.33,91.62,91.32,91.4,62500.0,75.4351,75.6746,75.4268,75.4929,62500.0
2007-12-28 10:40:00,91.4,91.4,91.4,91.4,0.0,75.4929,75.4929,75.4929,75.4929,0.0
2007-12-28 10:50:00,90.99,91.02,90.99,91.02,3700.0,75.1542,75.179,75.1542,75.179,3700.0
2007-12-28 11:00:00,91.01,91.12,90.97,91.0,76100.0,75.1708,75.2616,75.1377,75.1625,76100.0
2007-12-28 11:10:00,90.94,91.02,90.86,90.97,38900.0,75.1129,75.179,75.0469,75.1377,38900.0
2007-12-28 11:20:00,90.97,91.0,90.67,90.81,68500.0,75.1377,75.1625,74.8899,75.0056,68500.0
2007-12-28 11:30:00,90.8,90.95,90.76,90.79,35100.0,74.9973,75.1212,74.9643,74.989,35100.0
2007-12-28 11:40:00,90.8,90.91,90.71,90.77,30200.0,74.9973,75.0882,74.923,74.9725,30200.0
2007-12-28 11:50:00,90.78,90.85,90.54,90.55,32300.0,74.9808,75.0386,74.7826,74.7908,32300.0
2007-12-28 12:00:00,90.54,90.64,90.5,90.51,29400.0,74.7826,74.8652,74.7495,74.7578,29400.0
2007-12-28 12:10:00,90.5,90.52,90.38,90.41,47100.0,74.7495,74.766,74.6504,74.6752,47100.0
2007-12-28 12:20:00,90.41,90.54,90.3,90.36,46200.0,74.6752,74.7826,74.5843,74.6339,46200.0
2007-12-28 12:30:00,90.36,90.37,90.25,90.32,45800.0,74.6339,74.6421,74.543,74.6008,45800.0
2007-12-28 12:40:00,90.29,90.3,90.1,90.22,49000.0,74.5761,74.5843,74.4191,74.5183,49000.0
2007-12-28 12:50:00,90.22,90.25,90.11,90.13,37900.0,74.5183,74.543,74.4274,74.4439,37900.0
2007-12-28 13:00:00,90.13,90.25,90.05,90.2,67300.0,74.4439,74.543,74.3778,74.5017,67300.0
2007-12-28 13:10:00,90.19,90.25,90.1,90.1,70400.0,74.4935,74.543,74.4191,74.4191,70400.0
2007-12-28 13:20:00,90.09,90.16,90.02,90.04,60700.0,74.4109,74.4687,74.3531,74.3696,60700.0
2007-12-28 13:30:00,90.04,90.15,89.7,89.96,71100.0,74.3696,74.4604,74.0888,74.3035,71100.0
2007-12-28 13:40:00,89.95,90.06,89.7,89.77,143700.0,74.2952,74.3861,74.0888,74.1466,143700.0
2007-12-28 13:50:00,89.77,89.77,89.47,89.62,128100.0,74.1466,74.1466,73.8988,74.0227,128100.0
2007-12-28 14:00:00,89.62,89.92,89.61,89.9,78700.0,74.0227,74.2705,74.0144,74.2539,78700.0
2007-12-28 14:10:00,89.92,89.99,89.8,89.94,53800.0,74.2705,74.3283,74.1713,74.287,53800.0
2007-12-28 14:20:00,89.94,90.3,89.92,90.3,71400.0,74.287,74.5843,74.2705,74.5843,71400.0
2007-12-28 14:30:00,90.3,90.42,90.18,90.27,64200.0,74.5843,74.6834,74.4852,74.5595,64200.0
2007-12-28 14:40:00,90.26,90.33,90.14,90.27,61800.0,74.5513,74.6091,74.4522,74.5595,61800.0
2007-12-28 14:50:00,90.27,90.3,90.08,90.29,90800.0,74.5595,74.5843,74.4026,74.5761,90800.0
2007-12-28 15:00:00,90.3,90.34,90.18,90.31,67400.0,74.5843,74.6174,74.4852,74.5926,67400.0
2007-12-28 15:10:00,90.29,90.4,90.19,90.36,67900.0,74.5761,74.6669,74.4935,74.6339,67900.0
2007-12-28 15:20:00,90.36,90.5,90.3,90.42,71000.0,74.6339,74.7495,74.5843,74.6834,71000.0
2007-12-28 15:30:00,90.43,90.5,90.26,90.48,90900.0,74.6917,74.7495,74.5513,74.733,90900.0
2007-12-28 15:40:00,90.48,90.61,90.32,90.58,103400.0,74.733,74.8404,74.6008,74.8156,103400.0
2007-12-28 15:50:00,90.58,90.71,90.43,90.44,184400.0,74.8156,74.923,74.6917,74.7,184400.0
2007-12-31 09:30:00,90.14,90.22,89.77,89.96,88900.0,74.4522,74.5183,74.1466,74.3035,88900.0
2007-12-31 09:40:00,89.91,89.91,89.43,89.49,61600.0,74.2622,74.2622,73.8657,73.9153,61600.0
2007-12-31 09:50:00,89.52,89.6,89.05,89.19,178100.0,73.9401,74.0062,73.5519,73.6675,178100.0
2007-12-31 10:00:00,89.19,89.71,89.17,89.71,85200.0,73.6675,74.097,73.651,74.097,85200.0
2007-12-31 10:10:00,89.73,89.86,89.57,89.75,50900.0,74.1135,74.2209,73.9814,74.13,50900.0
2007-12-31 10:20:00,89.75,89.92,89.64,89.84,34900.0,74.13,74.2705,74.0392,74.2044,34900.0
2007-12-31 10:30:00,89.84,89.87,89.5,89.55,112000.0,74.2044,74.2292,73.9236,73.9649,112000.0
2007-12-31 10:40:00,89.57,89.6,89.31,89.57,165400.0,73.9814,74.0062,73.7666,73.9814,165400.0
2007-12-31 10:50:00,89.55,89.58,89.36,89.38,34100.0,73.9649,73.9896,73.8079,73.8244,34100.0
2007-12-31 11:00:00,89.4,89.54,89.39,89.5,68800.0,73.841,73.9566,73.8327,73.9236,68800.0
2007-12-31 11:10:00,89.5,89.65,89.45,89.5,61300.0,73.9236,74.0475,73.8823,73.9236,61300.0
2007-12-31 11:20:00,89.47,89.75,89.46,89.68,84700.0,73.8988,74.13,73.8905,74.0722,84700.0
2007-12-31 11:30:00,89.69,89.81,89.65,89.69,37300.0,74.0805,74.1796,74.0475,74.0805,37300.0
2007-12-31 11:40:00,89.71,89.73,89.47,89.56,25800.0,74.097,74.1135,73.8988,73.9731,25800.0
2007-12-31 11:50:00,89.5,89.57,89.49,89.56,24600.0,73.9236,73.9814,73.9153,73.9731,24600.0
2007-12-31 12:00:00,89.57,89.68,89.5,89.53,31700.0,73.9814,74.0722,73.9236,73.9483,31700.0
2007-12-31 12:10:00,89.54,89.76,89.51,89.69,28100.0,73.9566,74.1383,73.9318,74.0805,28100.0
2007-12-31 12:20:00,89.64,89.68,89.54,89.54,22500.0,74.0392,74.0722,73.9566,73.9566,22500.0
2007-12-31 12:30:00,89.54,89.66,89.5,89.54,26600.0,73.9566,74.0557,73.9236,73.9566,26600.0
2007-12-31 12:40:00,89.55,89.55,89.34,89.38,36200.0,73.9649,73.9649,73.7914,73.8244,36200.0
2007-12-31 12:50:00,89.38,89.58,89.31,89.43,174400.0,73.8244,73.9896,73.7666,73.8657,174400.0
2007-12-31 13:00:00,89.43,89.65,89.43,89.6,70500.0,73.8657,74.0475,73.8657,74.0062,70500.0
2007-12-31 13:10:00,89.59,89.75,89.57,89.65,50400.0,73.9979,74.13,73.9814,74.0475,50400.0
2007-12-31 13:20:00,89.63,89.68,89.57,89.59,33700.0,74.0309,74.0722,73.9814,73.9979,33700.0
2007-12-31 13:30:00,89.59,89.66,89.56,89.56,37700.0,73.9979,74.0557,73.9731,73.9731,37700.0
2007-12-31 13:40:00,89.57,89.6,89.54,89.6,66500.0,73.9814,74.0062,73.9566,74.0062,66500.0
2007-12-31 13:50:00,89.6,89.65,89.47,89.47,50900.0,74.0062,74.0475,73.8988,73.8988,50900.0
2007-12-31 14:00:00,89.46,89.5,89.37,89.44,32300.0,73.8905,73.9236,73.8162,73.874,32300.0
2007-12-31 14:10:00,89.44,89.66,89.44,89.59,35700.0,73.874,74.0557,73.874,73.9979,35700.0
2007-12-31 14:20:00,89.59,89.62,89.35,89.38,48800.0,73.9979,74.0227,73.7997,73.8244,48800.0
2007-12-31 14:30:00,89.36,89.52,89.35,89.45,34600.0,73.8079,73.9401,73.7997,73.8823,34600.0
2007-12-31 14:40:00,89.46,89.51,89.37,89.49,36800.0,73.8905,73.9318,73.8162,73.9153,36800.0
2007-12-31 14:50:00,89.46,89.51,89.44,89.45,42000.0,73.8905,73.9318,73.874,73.8823,42000.0
2007-12-31 15:00:00,89.44,89.49,89.4,89.49,42100.0,73.874,73.9153,73.841,73.9153,42100.0
2007-12-31 15:10:00,89.49,89.6,89.42,89.58,145800.0,73.9153,74.0062,73.8575,73.9896,145800.0
2007-12-31 15:20:00,89.57,89.57,89.47,89.47,125600.0,73.9814,73.9814,73.8988,73.8988,125600.0
2007-12-31 15:30:00,89.47,89.47,89.33,89.4,61300.0,73.8988,73.8988,73.7831,73.841,61300.0
2007-12-31 15:40:00,89.41,89.5,89.1,89.3,156000.0,73.8492,73.9236,73.5932,73.7584,156000.0
2007-12-31 15:50:00,89.29,89.29,89.03,89.03,175200.0,73.7501,73.7501,73.5354,73.5354,175200.0
2008-01-02 09:30:00,88.57,88.57,87.56,88.05,251600.0,73.1554,73.1554,72.3212,72.7259,251600.0
2008-01-02 09:40:00,88.07,88.2,87.69,87.94,249500.0,72.7424,72.8498,72.4286,72.6351,249500.0
2008-01-02 09:50:00,87.89,87.97,87.78,87.83,138500.0,72.5938,72.6598,72.5029,72.5442,138500.0
2008-01-02 10:00:00,87.82,87.82,86.86,86.86,352400.0,72.5359,72.5359,71.743,71.743,352400.0
2008-01-02 10:10:00,86.86,87.07,86.86,86.96,170200.0,71.743,71.9165,71.743,71.8256,170200.0
2008-01-02 10:20:00,86.96,87.04,86.9,86.96,136400.0,71.8256,71.8917,71.7761,71.8256,136400.0
2008-01-02 10:30:00,86.96,87.0,86.84,86.86,121600.0,71.8256,71.8587,71.7265,71.743,121600.0
2008-01-02 10:40:00,86.89,86.9,86.51,86.63,145000.0,71.7678,71.7761,71.4539,71.553,145000.0
2008-01-02 10:50:00,86.62,86.9,86.34,86.41,153600.0,71.5448,71.7761,71.3135,71.3713,153600.0
2008-01-02 11:00:00,86.4,86.45,86.04,86.05,128200.0,71.3631,71.4044,71.0657,71.074,128200.0
2008-01-02 11:10:00,86.05,86.27,85.76,85.8,130500.0,71.074,71.2557,70.8345,70.8675,130500.0
2008-01-02 11:20:00,85.78,86.21,85.69,86.2,257100.0,70.851,71.2061,70.7766,71.1979,257100.0
2008-01-02 11:30:00,86.17,86.27,86.09,86.2,59000.0,71.1731,71.2557,71.107,71.1979,59000.0
2008-01-02 11:40:00,86.2,86.24,85.96,86.03,183600.0,71.1979,71.2309,70.9997,71.0575,183600.0
2008-01-02 11:50:00,86.03,86.18,85.96,86.13,122100.0,71.0575,71.1814,70.9997,71.1401,122100.0
2008-01-02 12:00:00,86.12,86.15,86.09,86.11,102800.0,71.1318,71.1566,71.107,71.1235,102800.0
2008-01-02 12:10:00,86.1,86.13,86.08,86.13,107500.0,71.1153,71.1401,71.0988,71.1401,107500.0
2008-01-02 12:20:00,86.13,86.14,85.9,86.0,131100.0,71.1401,71.1483,70.9501,71.0327,131100.0
2008-01-02 12:30:00,85.99,86.14,85.99,86.1,100400.0,71.0244,71.1483,71.0244,71.1153,100400.0
2008-01-02 12:40:00,86.1,86.14,85.99,85.99,233600.0,71.1153,71.1483,71.0244,71.0244,233600.0
2008-01-02 12:50:00,85.96,86.11,85.81,86.02,99300.0,70.9997,71.1235,70.8758,71.0492,99300.0
2008-01-02 13:00:00,86.02,86.07,85.93,85.97,70500.0,71.0492,71.0905,70.9749,71.0079,70500.0
2008-01-02 13:10:00,85.98,86.06,85.81,86.05,70000.0,71.0162,71.0823,70.8758,71.074,70000.0
2008-01-02 13:20:00,86.06,86.07,85.7,85.91,205900.0,71.0823,71.0905,70.7849,70.9584,205900.0
2008-01-02 13:30:00,85.91,85.99,85.75,85.94,66200.0,70.9584,71.0244,70.8262,70.9831,66200.0
2008-01-02 13:40:00,85.94,85.96,85.72,85.76,51200.0,70.9831,70.9997,70.8014,70.8345,51200.0
2008-01-02 13:50:00,85.75,85.76,85.06,85.29,190500.0,70.8262,70.8345,70.2563,70.4463,190500.0
2008-01-02 14:00:00,85.29,85.35,85.08,85.3,137700.0,70.4463,70.4958,70.2728,70.4545,137700.0
2008-01-02 14:10:00,85.3,85.56,85.17,85.49,218300.0,70.4545,70.6693,70.3471,70.6115,218300.0
2008-01-02 14:20:00,85.49,85.9,85.41,85.78,188800.0,70.6115,70.9501,70.5454,70.851,188800.0
2008-01-02 14:30:00,85.78,85.94,85.49,85.49,135700.0,70.851,70.9831,70.6115,70.6115,135700.0
2008-01-02 14:40:00,85.5,85.82,85.5,85.82,88200.0,70.6197,70.884,70.6197,70.884,88200.0
2008-01-02 14:50:00,85.81,85.95,85.7,85.71,137900.0,70.8758,70.9914,70.7849,70.7932,137900.0
2008-01-02 15:00:00,85.71,85.74,85.45,85.61,256000.0,70.7932,70.8179,70.5784,70.7106,256000.0
2008-01-02 15:10:00,85.61,85.85,85.4,85.8,179300.0,70.7106,70.9088,70.5371,70.8675,179300.0
2008-01-02 15:20:00,85.8,86.0,85.72,86.0,138600.0,70.8675,71.0327,70.8014,71.0327,138600.0
2008-01-02 15:30:00,86.0,86.21,85.94,86.08,187300.0,71.0327,71.2061,70.9831,71.0988,187300.0
2008-01-02 15:40:00,86.07,86.14,85.92,86.02,278400.0,71.0905,71.1483,70.9666,71.0492,278400.0
2008-01-02 15:50:00,86.01,86.4,86.0,86.26,389600.0,71.041,71.3631,71.0327,71.2474,389600.0
2008-01-03 09:30:00,86.61,87.08,86.32,86.95,96100.0,71.5365,71.9247,71.297,71.8174,96100.0
2008-01-03 09:40:00,86.95,86.95,86.5,86.89,75500.0,71.8174,71.8174,71.4457,71.7678,75500.0
2008-01-03 09:50:00,86.89,87.07,86.76,86.85,87100.0,71.7678,71.9165,71.6604,71.7348,87100.0
2008-01-03 10:00:00,86.86,87.27,86.77,87.27,106400.0,71.743,72.0817,71.6687,72.0817,106400.0
2008-01-03 10:10:00,87.26,87.48,86.91,86.92,74100.0,72.0734,72.2551,71.7843,71.7926,74100.0
2008-01-03 10:20:00,86.92,87.15,86.91,87.09,69400.0,71.7926,71.9825,71.7843,71.933,69400.0
2008-01-03 10:30:00,87.1,87.29,87.04,87.24,56400.0,71.9413,72.0982,71.8917,72.0569,56400.0
2008-01-03 10:40:00,87.25,87.64,87.24,87.58,72800.0,72.0651,72.3873,72.0569,72.3377,72800.0
2008-01-03 10:50:00,87.54,87.54,87.16,87.16,36600.0,72.3047,72.3047,71.9908,71.9908,36600.0
2008-01-03 11:00:00,87.2,87.36,87.16,87.32,38800.0,72.0238,72.156,71.9908,72.123,38800.0
2008-01-03 11:10:00,87.32,87.55,87.25,87.38,64800.0,72.123,72.3129,72.0651,72.1725,64800.0
2008-01-03 11:20:00,87.42,87.56,87.25,87.28,61200.0,72.2056,72.3212,72.0651,72.0899,61200.0
2008-01-03 11:30:00,87.25,87.42,87.16,87.2,40800.0,72.0651,72.2056,71.9908,72.0238,40800.0
2008-01-03 11:40:00,87.22,87.35,87.02,87.02,42800.0,72.0404,72.1477,71.8752,71.8752,42800.0
2008-01-03 11:50:00,87.04,87.15,87.03,87.1,36600.0,71.8917,71.9825,71.8834,71.9413,36600.0
2008-01-03 12:00:00,87.1,87.38,87.1,87.37,38400.0,71.9413,72.1725,71.9413,72.1643,38400.0
2008-01-03 12:10:00,87.37,87.57,87.34,87.57,47400.0,72.1643,72.3295,72.1395,72.3295,47400.0
2008-01-03 12:20:00,87.57,87.66,87.5,87.66,40700.0,72.3295,72.4038,72.2716,72.4038,40700.0
2008-01-03 12:30:00,87.65,87.68,87.46,87.49,46600.0,72.3955,72.4203,72.2386,72.2634,46600.0
2008-01-03 12:40:00,87.49,87.51,87.3,87.32,45000.0,72.2634,72.2799,72.1064,72.123,45000.0
2008-01-03 12:50:00,87.33,87.5,87.24,87.5,46400.0,72.1312,72.2716,72.0569,72.2716,46400.0
2008-01-03 13:00:00,87.52,87.52,87.14,87.2,52300.0,72.2882,72.2882,71.9743,72.0238,52300.0
2008-01-03 13:10:00,87.19,87.19,87.0,87.0,26200.0,72.0156,72.0156,71.8587,71.8587,26200.0
2008-01-03 13:20:00,87.0,87.26,87.0,87.26,36400.0,71.8587,72.0734,71.8587,72.0734,36400.0
2008-01-03 13:30:00,87.3,87.41,87.25,87.41,38900.0,72.1064,72.1973,72.0651,72.1973,38900.0
2008-01-03 13:40:00,87.41,87.49,87.34,87.34,37000.0,72.1973,72.2634,72.1395,72.1395,37000.0
2008-01-03 13:50:00,87.35,87.44,87.3,87.34,37900.0,72.1477,72.2221,72.1064,72.1395,37900.0
2008-01-03 14:00:00,87.34,87.37,87.29,87.29,37900.0,72.1395,72.1643,72.0982,72.0982,37900.0
2008-01-03 14:10:00,87.31,87.57,87.25,87.51,61500.0,72.1147,72.3295,72.0651,72.2799,61500.0
2008-01-03 14:20:00,87.51,87.69,87.51,87.53,57900.0,72.2799,72.4286,72.2799,72.2964,57900.0
2008-01-03 14:30:00,87.52,87.61,87.49,87.61,51100.0,72.2882,72.3625,72.2634,72.3625,51100.0
2008-01-03 14:40:00,87.61,87.67,87.55,87.57,43100.0,72.3625,72.412,72.3129,72.3295,43100.0
2008-01-03 14:50:00,87.57,87.67,87.52,87.56,47400.0,72.3295,72.412,72.2882,72.3212,47400.0
2008-01-03 15:00:00,87.54,87.65,87.51,87.57,79500.0,72.3047,72.3955,72.2799,72.3295,79500.0
2008-01-03 15:10:00,87.59,87.66,87.5,87.51,71400.0,72.346,72.4038,72.2716,72.2799,71400.0
2008-01-03 15:20:00,87.53,87.6,87.36,87.38,94800.0,72.2964,72.3542,72.156,72.1725,94800.0
2008-01-03 15:30:00,87.39,87.65,87.35,87.5,155100.0,72.1808,72.3955,72.1477,72.2716,155100.0
2008-01-03 15:40:00,87.5,87.62,87.45,87.58,114300.0,72.2716,72.3708,72.2303,72.3377,114300.0
2008-01-03 15:50:00,87.59,87.65,87.25,87.36,249900.0,72.346,72.3955,72.0651,72.156,249900.0
2008-01-04 09:30:00,86.75,86.76,86.1,86.5,173100.0,71.6522,71.6604,71.1153,71.4457,173100.0
2008-01-04 09:40:00,86.48,86.52,86.0,86.04,141400.0,71.4292,71.4622,71.0327,71.0657,141400.0
2008-01-04 09:50:00,86.07,86.3,85.95,86.01,128300.0,71.0905,71.2805,70.9914,71.041,128300.0
2008-01-04 10:00:00,86.01,86.26,85.99,86.23,110400.0,71.041,71.2474,71.0244,71.2227,110400.0
2008-01-04 10:10:00,86.24,86.25,86.0,86.02,61900.0,71.2309,71.2392,71.0327,71.0492,61900.0
2008-01-04 10:20:00,86.0,86.12,85.98,86.0,55400.0,71.0327,71.1318,71.0162,71.0327,55400.0
2008-01-04 10:30:00,86.03,86.05,85.95,85.97,97600.0,71.0575,71.074,70.9914,71.0079,97600.0
2008-01-04 10:40:00,85.97,86.1,85.8,85.84,266000.0,71.0079,71.1153,70.8675,70.9005,266000.0
2008-01-04 10:50:00,85.81,85.93,85.77,85.89,51100.0,70.8758,70.9749,70.8427,70.9418,51100.0
2008-01-04 11:00:00,85.88,86.0,85.82,85.95,65400.0,70.9336,71.0327,70.884,70.9914,65400.0
2008-01-04 11:10:00,85.97,86.08,85.71,85.74,90100.0,71.0079,71.0988,70.7932,70.8179,90100.0
2008-01-04 11:20:00,85.74,86.13,85.73,86.0,114300.0,70.8179,71.1401,70.8097,71.0327,114300.0
2008-01-04 11:30:00,85.97,85.99,85.64,85.7,56900.0,71.0079,71.0244,70.7353,70.7849,56900.0
2008-01-04 11:40:00,85.7,85.81,85.53,85.63,52800.0,70.7849,70.8758,70.6445,70.7271,52800.0
2008-01-04 11:50:00,85.63,85.82,85.56,85.71,41300.0,70.7271,70.884,70.6693,70.7932,41300.0
2008-01-04 12:00:00,85.72,85.78,85.68,85.75,66900.0,70.8014,70.851,70.7684,70.8262,66900.0
2008-01-04 12:10:00,85.73,85.87,85.6,85.69,105700.0,70.8097,70.9253,70.7023,70.7766,105700.0
2008-01-04 12:20:00,85.68,85.69,85.44,85.47,54300.0,70.7684,70.7766,70.5702,70.5949,54300.0
2008-01-04 12:30:00,85.46,85.47,85.2,85.23,67700.0,70.5867,70.5949,70.3719,70.3967,67700.0
2008-01-04 12:40:00,85.24,85.5,85.2,85.49,57800.0,70.405,70.6197,70.3719,70.6115,57800.0
2008-01-04 12:50:00,85.47,85.49,85.26,85.26,38900.0,70.5949,70.6115,70.4215,70.4215,38900.0
2008-01-04 13:00:00,85.28,85.29,85.11,85.11,44500.0,70.438,70.4463,70.2976,70.2976,44500.0
2008-01-04 13:10:00,85.14,85.14,84.89,84.9,95500.0,70.3224,70.3224,70.1159,70.1241,95500.0
2008-01-04 13:20:00,84.9,85.12,84.81,84.87,80100.0,70.1241,70.3058,70.0498,70.0994,80100.0
2008-01-04 13:30:00,84.87,84.92,84.66,84.78,97500.0,70.0994,70.1407,69.9259,70.025,97500.0
2008-01-04 13:40:00,84.75,84.81,84.33,84.5,139900.0,70.0002,70.0498,69.6533,69.7938,139900.0
2008-01-04 13:50:00,84.5,84.82,84.38,84.72,88300.0,69.7938,70.0581,69.6946,69.9755,88300.0
2008-01-04 14:00:00,84.72,84.72,84.47,84.54,90000.0,69.9755,69.9755,69.769,69.8268,90000.0
2008-01-04 14:10:00,84.53,84.68,84.23,84.32,95600.0,69.8185,69.9424,69.5707,69.6451,95600.0
2008-01-04 14:20:00,84.32,84.32,83.58,83.86,197000.0,69.6451,69.6451,69.0339,69.2651,197000.0
2008-01-04 14:30:00,83.86,83.92,83.67,83.69,86000.0,69.2651,69.3147,69.1082,69.1247,86000.0
2008-01-04 14:40:00,83.69,83.85,83.63,83.67,56600.0,69.1247,69.2569,69.0752,69.1082,56600.0
2008-01-04 14:50:00,83.66,83.69,83.18,83.61,175000.0,69.0999,69.1247,68.7035,69.0586,175000.0
2008-01-04 15:00:00,83.62,84.25,83.6,84.18,160800.0,69.0669,69.5873,69.0504,69.5294,160800.0
2008-01-04 15:10:00,84.18,84.22,84.03,84.09,128300.0,69.5294,69.5625,69.4055,69.4551,128300.0
2008-01-04 15:20:00,84.09,84.4,84.03,84.38,134700.0,69.4551,69.7112,69.4055,69.6946,134700.0
2008-01-04 15:30:00,84.39,84.75,84.34,84.57,199600.0,69.7029,70.0002,69.6616,69.8516,199600.0
2008-01-04 15:40:00,84.58,84.58,84.07,84.18,192000.0,69.8598,69.8598,69.4386,69.5294,192000.0
2008-01-04 15:50:00,84.19,84.29,83.98,83.98,187500.0,69.5377,69.6203,69.3643,69.3643,187500.0
2008-01-07 09:30:00,84.79,85.11,84.74,84.92,162500.0,70.0333,70.2976,69.992,70.1407,162500.0
2008-01-07 09:40:00,84.91,85.3,84.81,85.14,115100.0,70.1324,70.4545,70.0498,70.3224,115100.0
2008-01-07 09:50:00,85.16,85.33,84.81,84.85,65500.0,70.3389,70.4793,70.0498,70.0828,65500.0
2008-01-07 10:00:00,84.85,84.85,84.34,84.34,69200.0,70.0828,70.0828,69.6616,69.6616,69200.0
2008-01-07 10:10:00,84.38,84.45,83.89,83.89,60400.0,69.6946,69.7525,69.2899,69.2899,60400.0
2008-01-07 10:20:00,83.86,84.01,83.63,83.72,65100.0,69.2651,69.389,69.0752,69.1495,65100.0
2008-01-07 10:30:00,83.71,83.85,83.56,83.68,67400.0,69.1412,69.2569,69.0173,69.1165,67400.0
2008-01-07 10:40:00,83.68,83.75,82.99,82.99,374000.0,69.1165,69.1743,68.5465,68.5465,374000.0
2008-01-07 10:50:00,82.97,83.4,82.94,83.38,84100.0,68.53,68.8852,68.5053,68.8687,84100.0
2008-01-07 11:00:00,83.37,83.57,83.31,83.46,84600.0,68.8604,69.0256,68.8109,68.9348,84600.0
2008-01-07 11:10:00,83.48,83.56,83.34,83.34,81300.0,68.9513,69.0173,68.8356,68.8356,81300.0
2008-01-07 11:20:00,83.33,83.67,83.32,83.62,63900.0,68.8274,69.1082,68.8191,69.0669,63900.0
2008-01-07 11:30:00,83.62,84.01,83.52,83.85,143700.0,69.0669,69.389,68.9843,69.2569,143700.0
2008-01-07 11:40:00,83.87,83.97,83.74,83.74,47400.0,69.2734,69.356,69.166,69.166,47400.0
2008-01-07 11:50:00,83.73,83.81,83.61,83.62,41300.0,69.1578,69.2238,69.0586,69.0669,41300.0
2008-01-07 12:00:00,83.61,83.75,83.52,83.64,92000.0,69.0586,69.1743,68.9843,69.0834,92000.0
2008-01-07 12:10:00,83.65,83.74,83.58,83.62,69000.0,69.0917,69.166,69.0339,69.0669,69000.0
2008-01-07 12:20:00,83.6,84.17,83.57,84.12,78300.0,69.0504,69.5212,69.0256,69.4799,78300.0
2008-01-07 12:30:00,84.13,84.3,83.89,83.96,96300.0,69.4881,69.6286,69.2899,69.3477,96300.0
2008-01-07 12:40:00,83.95,83.98,83.7,83.95,84600.0,69.3395,69.3643,69.133,69.3395,84600.0
2008-01-07 12:50:00,83.96,84.21,83.88,84.09,111200.0,69.3477,69.5542,69.2817,69.4551,111200.0
2008-01-07 13:00:00,84.08,84.18,84.02,84.1,29300.0,69.4468,69.5294,69.3973,69.4634,29300.0
2008-01-07 13:10:00,84.1,84.24,83.91,84.24,37400.0,69.4634,69.579,69.3064,69.579,37400.0
2008-01-07 13:20:00,84.24,84.26,83.93,84.11,39300.0,69.579,69.5955,69.323,69.4716,39300.0
2008-01-07 13:30:00,84.11,84.12,83.91,84.03,35900.0,69.4716,69.4799,69.3064,69.4055,35900.0
2008-01-07 13:40:00,84.03,84.06,83.81,83.96,51100.0,69.4055,69.4303,69.2238,69.3477,51100.0
2008-01-07 13:50:00,83.93,84.03,83.81,83.95,124300.0,69.323,69.4055,69.2238,69.3395,124300.0
2008-01-07 14:00:00,83.96,84.07,83.34,83.35,77200.0,69.3477,69.4386,68.8356,68.8439,77200.0
2008-01-07 14:10:00,83.35,83.4,83.21,83.29,92100.0,68.8439,68.8852,68.7283,68.7943,92100.0
2008-01-07 14:20:00,83.29,83.29,82.9,82.99,99000.0,68.7943,68.7943,68.4722,68.5465,99000.0
2008-01-07 14:30:00,83.0,83.18,82.96,83.14,83700.0,68.5548,68.7035,68.5218,68.6704,83700.0
2008-01-07 14:40:00,83.15,83.21,82.97,82.99,94700.0,68.6787,68.7283,68.53,68.5465,94700.0
2008-01-07 14:50:00,83.01,83.05,82.68,83.0,124700.0,68.5631,68.5961,68.2905,68.5548,124700.0
2008-01-07 15:00:00,83.0,83.2,82.9,83.0,77500.0,68.5548,68.72,68.4722,68.5548,77500.0
2008-01-07 15:10:00,83.02,83.13,82.8,82.87,126300.0,68.5713,68.6622,68.3896,68.4474,126300.0
2008-01-07 15:20:00,82.88,83.0,82.8,82.91,98500.0,68.4557,68.5548,68.3896,68.4805,98500.0
2008-01-07 15:30:00,82.91,82.96,82.65,82.66,135900.0,68.4805,68.5218,68.2657,68.274,135900.0
2008-01-07 15:40:00,82.68,83.31,82.65,83.3,189800.0,68.2905,68.8109,68.2657,68.8026,189800.0
2008-01-07 15:50:00,83.3,83.68,83.28,83.61,276700.0,68.8026,69.1165,68.7861,69.0586,276700.0
2008-01-08 09:30:00,84.07,84.29,83.54,83.57,78500.0,69.4386,69.6203,69.0008,69.0256,78500.0
2008-01-08 09:40:00,83.65,84.26,83.6,84.19,68700.0,69.0917,69.5955,69.0504,69.5377,68700.0
2008-01-08 09:50:00,84.19,84.23,84.08,84.14,54600.0,69.5377,69.5707,69.4468,69.4964,54600.0
2008-01-08 10:00:00,84.12,84.34,83.96,84.3,93600.0,69.4799,69.6616,69.3477,69.6286,93600.0
2008-01-08 10:10:00,84.31,84.7,84.28,84.52,82800.0,69.6368,69.9589,69.612,69.8103,82800.0
2008-01-08 10:20:00,84.52,84.54,83.88,83.89,46200.0,69.8103,69.8268,69.2817,69.2899,46200.0
2008-01-08 10:30:00,83.88,84.17,83.7,84.13,115700.0,69.2817,69.5212,69.133,69.4881,115700.0
2008-01-08 10:40:00,84.14,84.19,83.93,84.0,45900.0,69.4964,69.5377,69.323,69.3808,45900.0
2008-01-08 10:50:00,84.0,84.19,83.96,84.06,30300.0,69.3808,69.5377,69.3477,69.4303,30300.0
2008-01-08 11:00:00,84.07,84.24,83.99,84.03,60100.0,69.4386,69.579,69.3725,69.4055,60100.0
2008-01-08 11:10:00,84.03,84.1,83.97,84.03,128700.0,69.4055,69.4634,69.356,69.4055,128700.0
2008-01-08 11:20:00,84.02,84.03,83.87,83.93,79800.0,69.3973,69.4055,69.2734,69.323,79800.0
2008-01-08 11:30:00,83.93,83.94,83.55,83.78,124300.0,69.323,69.3312,69.0091,69.1991,124300.0
2008-01-08 11:40:00,83.79,83.81,83.65,83.65,91600.0,69.2073,69.2238,69.0917,69.0917,91600.0
2008-01-08 11:50:00,83.65,83.74,83.56,83.65,106600.0,69.0917,69.166,69.0173,69.0917,106600.0
2008-01-08 12:00:00,83.65,83.83,83.51,83.67,154300.0,69.0917,69.2404,68.976,69.1082,154300.0
2008-01-08 12:10:00,83.66,83.84,83.54,83.68,61600.0,69.0999,69.2486,69.0008,69.1165,61600.0
2008-01-08 12:20:00,83.67,83.72,83.64,83.7,52300.0,69.1082,69.1495,69.0834,69.133,52300.0
2008-01-08 12:30:00,83.69,83.72,83.64,83.67,31600.0,69.1247,69.1495,69.0834,69.1082,31600.0
2008-01-08 12:40:00,83.66,83.77,83.59,83.71,81000.0,69.0999,69.1908,69.0421,69.1412,81000.0
2008-01-08 12:50:00,83.7,83.8,83.62,83.68,53800.0,69.133,69.2156,69.0669,69.1165,53800.0
2008-01-08 13:00:00,83.66,83.88,83.5,83.86,102100.0,69.0999,69.2817,68.9678,69.2651,102100.0
2008-01-08 13:10:00,83.9,84.15,83.68,83.73,45600.0,69.2982,69.5047,69.1165,69.1578,45600.0
2008-01-08 13:20:00,83.76,84.15,83.69,83.92,67300.0,69.1825,69.5047,69.1247,69.3147,67300.0
2008-01-08 13:30:00,83.92,83.92,83.5,83.52,69300.0,69.3147,69.3147,68.9678,68.9843,69300.0
2008-01-08 13:40:00,83.56,83.62,83.5,83.55,49900.0,69.0173,69.0669,68.9678,69.0091,49900.0
2008-01-08 13:50:00,83.55,83.79,83.52,83.74,104700.0,69.0091,69.2073,68.9843,69.166,104700.0
2008-01-08 14:00:00,83.7,83.74,83.52,83.61,76300.0,69.133,69.166,68.9843,69.0586,76300.0
2008-01-08 14:10:00,83.6,83.68,83.54,83.56,59600.0,69.0504,69.1165,69.0008,69.0173,59600.0
2008-01-08 14:20:00,83.57,83.78,83.51,83.78,51300.0,69.0256,69.1991,68.976,69.1991,51300.0
2008-01-08 14:30:00,83.78,84.16,83.75,84.0,131900.0,69.1991,69.5129,69.1743,69.3808,131900.0
2008-01-08 14:40:00,84.0,84.06,83.79,83.9,146100.0,69.3808,69.4303,69.2073,69.2982,146100.0
2008-01-08 14:50:00,83.91,83.99,83.5,83.53,196900.0,69.3064,69.3725,68.9678,68.9926,196900.0
2008-01-08 15:00:00,83.52,83.69,83.5,83.5,121400.0,68.9843,69.1247,68.9678,68.9678,121400.0
2008-01-08 15:10:00,83.5,83.57,83.4,83.51,188700.0,68.9678,69.0256,68.8852,68.976,188700.0
2008-01-08 15:20:00,83.49,83.49,83.1,83.24,284100.0,68.9595,68.9595,68.6374,68.753,284100.0
2008-01-08 15:30:00,83.24,83.58,83.2,83.53,155900.0,68.753,69.0339,68.72,68.9926,155900.0
2008-01-08 15:40:00,83.5,83.59,82.96,83.0,184300.0,68.9678,69.0421,68.5218,68.5548,184300.0
2008-01-08 15:50:00,83.01,83.06,82.66,82.83,190400.0,68.5631,68.6044,68.274,68.4144,190400.0
2008-01-09 09:30:00,82.59,82.59,82.05,82.24,105700.0,68.2162,68.2162,67.7701,67.9271,105700.0
2008-01-09 09:40:00,82.23,82.39,82.07,82.23,105900.0,67.9188,68.051,67.7867,67.9188,105900.0
2008-01-09 09:50:00,82.23,82.23,81.65,81.71,134000.0,67.9188,67.9188,67.4398,67.4893,134000.0
2008-01-09 10:00:00,81.71,82.04,81.65,81.81,189700.0,67.4893,67.7619,67.4398,67.5719,189700.0
2008-01-09 10:10:00,81.82,81.94,81.59,81.84,78300.0,67.5802,67.6793,67.3902,67.5967,78300.0
2008-01-09 10:20:00,81.81,81.81,81.37,81.75,113400.0,67.5719,67.5719,67.2085,67.5224,113400.0
2008-01-09 10:30:00,81.75,81.79,81.57,81.75,59000.0,67.5224,67.5554,67.3737,67.5224,59000.0
2008-01-09 10:40:00,81.77,81.82,81.64,81.74,95000.0,67.5389,67.5802,67.4315,67.5141,95000.0
2008-01-09 10:50:00,81.72,81.77,81.48,81.5,58100.0,67.4976,67.5389,67.2993,67.3159,58100.0
2008-01-09 11:00:00,81.51,81.62,81.4,81.48,68400.0,67.3241,67.415,67.2333,67.2993,68400.0
2008-01-09 11:10:00,81.47,81.65,81.39,81.62,85800.0,67.2911,67.4398,67.225,67.415,85800.0
2008-01-09 11:20:00,81.6,81.66,81.4,81.49,71000.0,67.3985,67.448,67.2333,67.3076,71000.0
2008-01-09 11:30:00,81.48,81.48,81.17,81.28,111400.0,67.2993,67.2993,67.0433,67.1342,111400.0
2008-01-09 11:40:00,81.3,81.68,81.29,81.67,87300.0,67.1507,67.4645,67.1424,67.4563,87300.0
2008-01-09 11:50:00,81.63,81.68,81.24,81.44,74800.0,67.4232,67.4645,67.1011,67.2663,74800.0
2008-01-09 12:00:00,81.44,81.92,81.44,81.82,48700.0,67.2663,67.6628,67.2663,67.5802,48700.0
2008-01-09 12:10:00,81.82,81.99,81.82,81.95,41700.0,67.5802,67.7206,67.5802,67.6875,41700.0
2008-01-09 12:20:00,81.91,81.97,81.8,81.92,38900.0,67.6545,67.7041,67.5637,67.6628,38900.0
2008-01-09 12:30:00,81.9,81.9,81.8,81.83,35600.0,67.6463,67.6463,67.5637,67.5884,35600.0
2008-01-09 12:40:00,81.83,81.96,81.75,81.9,60100.0,67.5884,67.6958,67.5224,67.6463,60100.0
2008-01-09 12:50:00,81.89,81.92,81.83,81.86,41300.0,67.638,67.6628,67.5884,67.6132,41300.0
2008-01-09 13:00:00,81.88,81.97,81.83,81.86,52900.0,67.6297,67.7041,67.5884,67.6132,52900.0
2008-01-09 13:10:00,81.86,81.87,81.67,81.78,44400.0,67.6132,67.6215,67.4563,67.5471,44400.0
2008-01-09 13:20:00,81.76,81.84,81.69,81.78,64600.0,67.5306,67.5967,67.4728,67.5471,64600.0
2008-01-09 13:30:00,81.76,81.85,81.62,81.85,63700.0,67.5306,67.605,67.415,67.605,63700.0
2008-01-09 13:40:00,81.88,81.91,81.68,81.8,72600.0,67.6297,67.6545,67.4645,67.5637,72600.0
2008-01-09 13:50:00,81.81,81.87,81.63,81.79,111900.0,67.5719,67.6215,67.4232,67.5554,111900.0
2008-01-09 14:00:00,81.79,81.81,81.64,81.75,97600.0,67.5554,67.5719,67.4315,67.5224,97600.0
2008-01-09 14:10:00,81.75,81.83,81.6,81.76,123100.0,67.5224,67.5884,67.3985,67.5306,123100.0
2008-01-09 14:20:00,81.75,81.83,81.66,81.82,91900.0,67.5224,67.5884,67.448,67.5802,91900.0
2008-01-09 14:30:00,81.82,81.96,81.75,81.83,107200.0,67.5802,67.6958,67.5224,67.5884,107200.0
2008-01-09 14:40:00,81.82,82.05,81.7,82.02,148900.0,67.5802,67.7701,67.4811,67.7454,148900.0
2008-01-09 14:50:00,82.04,82.3,82.03,82.11,97300.0,67.7619,67.9766,67.7536,67.8197,97300.0
2008-01-09 15:00:00,82.11,82.48,82.06,82.41,99000.0,67.8197,68.1253,67.7784,68.0675,99000.0
2008-01-09 15:10:00,82.41,82.58,82.17,82.57,89700.0,68.0675,68.2079,67.8693,68.1996,89700.0
2008-01-09 15:20:00,82.58,82.69,82.42,82.44,158600.0,68.2079,68.2988,68.0758,68.0923,158600.0
2008-01-09 15:30:00,82.45,82.48,82.01,82.48,188200.0,68.1005,68.1253,67.7371,68.1253,188200.0
2008-01-09 15:40:00,82.48,82.69,82.26,82.39,132400.0,68.1253,68.2988,67.9436,68.051,132400.0
2008-01-09 15:50:00,82.39,82.85,82.34,82.78,205300.0,68.051,68.4309,68.0097,68.3731,205300.0
2008-01-10 09:30:00,82.01,82.8,82.01,82.8,132400.0,67.7371,68.3896,67.7371,68.3896,132400.0
2008-01-10 09:40:00,82.81,83.0,82.69,82.85,108700.0,68.3979,68.5548,68.2988,68.4309,108700.0
2008-01-10 09:50:00,82.9,83.13,82.8,83.11,70900.0,68.4722,68.6622,68.3896,68.6457,70900.0
2008-01-10 10:00:00,83.11,83.96,82.92,83.86,123200.0,68.6457,69.3477,68.4887,69.2651,123200.0
2008-01-10 10:10:00,83.88,83.97,83.68,83.8,115700.0,69.2817,69.356,69.1165,69.2156,115700.0
2008-01-10 10:20:00,83.8,83.89,83.6,83.77,91500.0,69.2156,69.2899,69.0504,69.1908,91500.0
2008-01-10 10:30:00,83.77,84.21,83.72,84.18,89300.0,69.1908,69.5542,69.1495,69.5294,89300.0
2008-01-10 10:40:00,84.2,84.35,84.07,84.33,75000.0,69.546,69.6699,69.4386,69.6533,75000.0
2008-01-10 10:50:00,84.33,84.36,84.03,84.24,110000.0,69.6533,69.6781,69.4055,69.579,110000.0
2008-01-10 11:00:00,84.25,84.25,83.91,83.99,77200.0,69.5873,69.5873,69.3064,69.3725,77200.0
2008-01-10 11:10:00,83.96,84.0,83.55,83.55,75700.0,69.3477,69.3808,69.0091,69.0091,75700.0
2008-01-10 11:20:00,83.59,83.61,83.42,83.44,86000.0,69.0421,69.0586,68.9017,68.9182,86000.0
2008-01-10 11:30:00,83.45,83.6,83.44,83.6,99100.0,68.9265,69.0504,68.9182,69.0504,99100.0
2008-01-10 11:40:00,83.6,83.65,83.43,83.59,165700.0,69.0504,69.0917,68.91,69.0421,165700.0
2008-01-10 11:50:00,83.61,84.3,83.61,84.3,42100.0,69.0586,69.6286,69.0586,69.6286,42100.0
2008-01-10 12:00:00,84.26,84.31,83.92,84.11,34300.0,69.5955,69.6368,69.3147,69.4716,34300.0
2008-01-10 12:10:00,84.13,84.66,84.05,84.54,106000.0,69.4881,69.9259,69.4221,69.8268,106000.0
2008-01-10 12:20:00,84.57,85.53,84.46,85.3,197000.0,69.8516,70.6445,69.7607,70.4545,197000.0
2008-01-10 12:30:00,85.29,85.34,84.34,84.36,223800.0,70.4463,70.4876,69.6616,69.6781,223800.0
2008-01-10 12:40:00,84.38,84.41,83.67,83.9,206900.0,69.6946,69.7194,69.1082,69.2982,206900.0
2008-01-10 12:50:00,83.91,84.54,83.72,84.32,103100.0,69.3064,69.8268,69.1495,69.6451,103100.0
2008-01-10 13:00:00,84.33,84.35,83.91,84.27,78200.0,69.6533,69.6699,69.3064,69.6038,78200.0
2008-01-10 13:10:00,84.24,84.29,83.83,84.15,51100.0,69.579,69.6203,69.2404,69.5047,51100.0
2008-01-10 13:20:00,84.19,84.81,84.18,84.61,162000.0,69.5377,70.0498,69.5294,69.8846,162000.0
2008-01-10 13:30:00,84.62,84.67,84.22,84.46,173700.0,69.8929,69.9342,69.5625,69.7607,173700.0
2008-01-10 13:40:00,84.41,84.54,84.21,84.39,111300.0,69.7194,69.8268,69.5542,69.7029,111300.0
2008-01-10 13:50:00,84.4,84.5,84.12,84.5,88100.0,69.7112,69.7938,69.4799,69.7938,88100.0
2008-01-10 14:00:00,84.49,84.6,84.14,84.3,64500.0,69.7855,69.8763,69.4964,69.6286,64500.0
2008-01-10 14:10:00,84.31,85.1,84.31,85.08,103700.0,69.6368,70.2893,69.6368,70.2728,103700.0
2008-01-10 14:20:00,85.11,85.15,84.88,85.0,63500.0,70.2976,70.3306,70.1076,70.2067,63500.0
2008-01-10 14:30:00,85.0,85.62,84.89,85.53,62800.0,70.2067,70.7188,70.1159,70.6445,62800.0
2008-01-10 14:40:00,85.52,85.68,85.43,85.51,107600.0,70.6362,70.7684,70.5619,70.628,107600.0
2008-01-10 14:50:00,85.51,85.73,85.42,85.63,83300.0,70.628,70.8097,70.5536,70.7271,83300.0
2008-01-10 15:00:00,85.61,85.83,85.59,85.82,92500.0,70.7106,70.8923,70.694,70.884,92500.0
2008-01-10 15:10:00,85.82,85.84,85.27,85.28,111000.0,70.884,70.9005,70.4297,70.438,111000.0
2008-01-10 15:20:00,85.3,85.56,85.07,85.53,129600.0,70.4545,70.6693,70.2645,70.6445,129600.0
2008-01-10 15:30:00,85.52,85.86,85.48,85.79,208600.0,70.6362,70.9171,70.6032,70.8592,208600.0
2008-01-10 15:40:00,85.79,85.86,85.56,85.64,296000.0,70.8592,70.9171,70.6693,70.7353,296000.0
2008-01-10 15:50:00,85.63,85.64,84.95,85.03,270000.0,70.7271,70.7353,70.1654,70.2315,270000.0
2008-01-11 09:30:00,84.42,84.44,83.91,84.42,137900.0,69.7277,69.7442,69.3064,69.7277,137900.0
2008-01-11 09:40:00,84.42,84.76,84.3,84.37,96400.0,69.7277,70.0085,69.6286,69.6864,96400.0
2008-01-11 09:50:00,84.37,84.51,84.05,84.25,175600.0,69.6864,69.802,69.4221,69.5873,175600.0
2008-01-11 10:00:00,84.25,84.34,83.72,83.77,103300.0,69.5873,69.6616,69.1495,69.1908,103300.0
2008-01-11 10:10:00,83.77,84.0,83.64,83.7,107100.0,69.1908,69.3808,69.0834,69.133,107100.0
2008-01-11 10:20:00,83.72,84.04,83.7,83.79,95700.0,69.1495,69.4138,69.133,69.2073,95700.0
2008-01-11 10:30:00,83.79,83.9,83.56,83.89,42700.0,69.2073,69.2982,69.0173,69.2899,42700.0
2008-01-11 10:40:00,83.91,83.99,83.77,83.97,95300.0,69.3064,69.3725,69.1908,69.356,95300.0
2008-01-11 10:50:00,83.98,84.2,83.92,83.98,68300.0,69.3643,69.546,69.3147,69.3643,68300.0
2008-01-11 11:00:00,83.98,84.04,83.72,83.77,60900.0,69.3643,69.4138,69.1495,69.1908,60900.0
2008-01-11 11:10:00,83.77,83.8,83.5,83.62,73100.0,69.1908,69.2156,68.9678,69.0669,73100.0
2008-01-11 11:20:00,83.61,83.69,83.44,83.56,55500.0,69.0586,69.1247,68.9182,69.0173,55500.0
2008-01-11 11:30:00,83.56,83.8,83.56,83.68,76500.0,69.0173,69.2156,69.0173,69.1165,76500.0
2008-01-11 11:40:00,83.68,83.97,83.68,83.87,54000.0,69.1165,69.356,69.1165,69.2734,54000.0
2008-01-11 11:50:00,83.88,84.06,83.84,83.96,173500.0,69.2817,69.4303,69.2486,69.3477,173500.0
2008-01-11 12:00:00,83.97,83.99,83.87,83.95,88800.0,69.356,69.3725,69.2734,69.3395,88800.0
2008-01-11 12:10:00,83.92,84.18,83.89,83.93,75300.0,69.3147,69.5294,69.2899,69.323,75300.0
2008-01-11 12:20:00,83.99,84.16,83.87,84.12,75400.0,69.3725,69.5129,69.2734,69.4799,75400.0
2008-01-11 12:30:00,84.11,84.14,84.04,84.09,37400.0,69.4716,69.4964,69.4138,69.4551,37400.0
2008-01-11 12:40:00,84.1,84.42,84.06,84.39,69400.0,69.4634,69.7277,69.4303,69.7029,69400.0
2008-01-11 12:50:00,84.38,84.4,84.11,84.33,43700.0,69.6946,69.7112,69.4716,69.6533,43700.0
2008-01-11 13:00:00,84.34,84.34,84.13,84.15,66100.0,69.6616,69.6616,69.4881,69.5047,66100.0
2008-01-11 13:10:00,84.17,84.21,84.0,84.06,68900.0,69.5212,69.5542,69.3808,69.4303,68900.0
2008-01-11 13:20:00,84.06,84.36,84.0,84.33,81900.0,69.4303,69.6781,69.3808,69.6533,81900.0
2008-01-11 13:30:00,84.34,84.37,84.01,84.04,68100.0,69.6616,69.6864,69.389,69.4138,68100.0
2008-01-11 13:40:00,84.07,84.23,83.9,84.05,53400.0,69.4386,69.5707,69.2982,69.4221,53400.0
2008-01-11 13:50:00,84.04,84.39,84.04,84.14,45900.0,69.4138,69.7029,69.4138,69.4964,45900.0
2008-01-11 14:00:00,84.16,84.25,84.02,84.19,41600.0,69.5129,69.5873,69.3973,69.5377,41600.0
2008-01-11 14:10:00,84.16,84.38,84.01,84.31,49000.0,69.5129,69.6946,69.389,69.6368,49000.0
2008-01-11 14:20:00,84.32,84.54,84.28,84.49,88000.0,69.6451,69.8268,69.612,69.7855,88000.0
2008-01-11 14:30:00,84.5,84.57,84.41,84.47,75200.0,69.7938,69.8516,69.7194,69.769,75200.0
2008-01-11 14:40:00,84.45,84.49,84.28,84.32,94100.0,69.7525,69.7855,69.612,69.6451,94100.0
2008-01-11 14:50:00,84.32,84.39,84.18,84.34,92600.0,69.6451,69.7029,69.5294,69.6616,92600.0
2008-01-11 15:00:00,84.33,84.34,84.06,84.12,103900.0,69.6533,69.6616,69.4303,69.4799,103900.0
2008-01-11 15:10:00,84.13,84.13,84.0,84.05,112200.0,69.4881,69.4881,69.3808,69.4221,112200.0
2008-01-11 15:20:00,84.04,84.32,83.91,84.27,109400.0,69.4138,69.6451,69.3064,69.6038,109400.0
2008-01-11 15:30:00,84.27,84.3,84.02,84.28,147600.0,69.6038,69.6286,69.3973,69.612,147600.0
2008-01-11 15:40:00,84.28,84.34,84.08,84.34,134100.0,69.612,69.6616,69.4468,69.6616,134100.0
2008-01-11 15:50:00,84.34,84.42,84.04,84.12,172900.0,69.6616,69.7277,69.4138,69.4799,172900.0
2008-01-14 09:30:00,84.88,85.39,84.6,85.01,65300.0,70.1076,70.5289,69.8763,70.215,65300.0
2008-01-14 09:40:00,85.0,85.04,84.58,84.81,41900.0,70.2067,70.2398,69.8598,70.0498,41900.0
2008-01-14 09:50:00,84.8,85.08,84.5,84.7,35000.0,70.0415,70.2728,69.7938,69.9589,35000.0
2008-01-14 10:00:00,84.72,84.89,84.54,84.84,56000.0,69.9755,70.1159,69.8268,70.0746,56000.0
2008-01-14 10:10:00,84.88,85.06,84.83,85.01,38900.0,70.1076,70.2563,70.0663,70.215,38900.0
2008-01-14 10:20:00,84.96,84.98,84.83,84.96,37300.0,70.1737,70.1902,70.0663,70.1737,37300.0
2008-01-14 10:30:00,84.97,85.2,84.95,85.2,55600.0,70.182,70.3719,70.1654,70.3719,55600.0
2008-01-14 10:40:00,85.2,85.2,85.01,85.06,30800.0,70.3719,70.3719,70.215,70.2563,30800.0
2008-01-14 10:50:00,85.1,85.13,84.95,85.05,46800.0,70.2893,70.3141,70.1654,70.248,46800.0
2008-01-14 11:00:00,85.05,85.07,84.95,85.01,74600.0,70.248,70.2645,70.1654,70.215,74600.0
2008-01-14 11:10:00,85.01,85.02,84.68,84.69,46700.0,70.215,70.2233,69.9424,69.9507,46700.0
2008-01-14 11:20:00,84.7,84.83,84.62,84.78,46900.0,69.9589,70.0663,69.8929,70.025,46900.0
2008-01-14 11:30:00,84.78,84.81,84.65,84.68,23600.0,70.025,70.0498,69.9176,69.9424,23600.0
2008-01-14 11:40:00,84.69,84.78,84.58,84.65,26500.0,69.9507,70.025,69.8598,69.9176,26500.0
2008-01-14 11:50:00,84.64,84.65,84.33,84.35,45400.0,69.9094,69.9176,69.6533,69.6699,45400.0
2008-01-14 12:00:00,84.38,84.45,84.2,84.22,38900.0,69.6946,69.7525,69.546,69.5625,38900.0
2008-01-14 12:10:00,84.2,84.21,83.92,84.09,46800.0,69.546,69.5542,69.3147,69.4551,46800.0
2008-01-14 12:20:00,84.11,84.18,84.02,84.09,24400.0,69.4716,69.5294,69.3973,69.4551,24400.0
2008-01-14 12:30:00,84.06,84.17,84.01,84.15,21000.0,69.4303,69.5212,69.389,69.5047,21000.0
2008-01-14 12:40:00,84.14,84.17,84.01,84.12,16400.0,69.4964,69.5212,69.389,69.4799,16400.0
2008-01-14 12:50:00,84.12,84.37,84.1,84.26,28200.0,69.4799,69.6864,69.4634,69.5955,28200.0
2008-01-14 13:00:00,84.26,84.27,84.11,84.18,18700.0,69.5955,69.6038,69.4716,69.5294,18700.0
2008-01-14 13:10:00,84.19,84.32,84.1,84.28,23900.0,69.5377,69.6451,69.4634,69.612,23900.0
2008-01-14 13:20:00,84.28,84.3,84.05,84.05,35300.0,69.612,69.6286,69.4221,69.4221,35300.0
2008-01-14 13:30:00,84.03,84.42,84.02,84.36,29100.0,69.4055,69.7277,69.3973,69.6781,29100.0
2008-01-14 13:40:00,84.36,84.36,84.14,84.22,47600.0,69.6781,69.6781,69.4964,69.5625,47600.0
2008-01-14 13:50:00,84.2,84.26,84.06,84.17,36600.0,69.546,69.5955,69.4303,69.5212,36600.0
2008-01-14 14:00:00,84.17,84.18,83.95,83.99,46800.0,69.5212,69.5294,69.3395,69.3725,46800.0
2008-01-14 14:10:00,83.98,84.1,83.97,84.01,32500.0,69.3643,69.4634,69.356,69.389,32500.0
2008-01-14 14:20:00,84.01,84.24,84.0,84.2,37800.0,69.389,69.579,69.3808,69.546,37800.0
2008-01-14 14:30:00,84.18,84.46,84.18,84.37,49500.0,69.5294,69.7607,69.5294,69.6864,49500.0
2008-01-14 14:40:00,84.41,84.47,84.23,84.41,39000.0,69.7194,69.769,69.5707,69.7194,39000.0
2008-01-14 14:50:00,84.42,84.59,84.35,84.58,39800.0,69.7277,69.8681,69.6699,69.8598,39800.0
2008-01-14 15:00:00,84.58,84.67,84.49,84.57,37800.0,69.8598,69.9342,69.7855,69.8516,37800.0
2008-01-14 15:10:00,84.58,84.64,84.28,84.38,49500.0,69.8598,69.9094,69.612,69.6946,49500.0
2008-01-14 15:20:00,84.38,84.5,84.34,84.46,47700.0,69.6946,69.7938,69.6616,69.7607,47700.0
2008-01-14 15:30:00,84.46,84.52,84.39,84.49,110600.0,69.7607,69.8103,69.7029,69.7855,110600.0
2008-01-14 15:40:00,84.49,84.62,84.42,84.5,111100.0,69.7855,69.8929,69.7277,69.7938,111100.0
2008-01-14 15:50:00,84.49,84.62,84.49,84.61,141600.0,69.7855,69.8929,69.7855,69.8846,141600.0
2008-01-15 09:30:00,83.76,84.25,83.76,84.06,82300.0,69.1825,69.5873,69.1825,69.4303,82300.0
2008-01-15 09:40:00,84.06,84.06,83.9,83.98,92100.0,69.4303,69.4303,69.2982,69.3643,92100.0
2008-01-15 09:50:00,83.96,84.19,83.95,84.18,42000.0,69.3477,69.5377,69.3395,69.5294,42000.0
2008-01-15 10:00:00,84.19,84.3,83.94,84.11,50500.0,69.5377,69.6286,69.3312,69.4716,50500.0
2008-01-15 10:10:00,84.12,84.16,83.83,83.95,99700.0,69.4799,69.5129,69.2404,69.3395,99700.0
2008-01-15 10:20:00,83.97,84.12,83.88,84.1,63300.0,69.356,69.4799,69.2817,69.4634,63300.0
2008-01-15 10:30:00,84.1,84.34,84.0,84.19,47100.0,69.4634,69.6616,69.3808,69.5377,47100.0
2008-01-15 10:40:00,84.2,84.21,84.02,84.13,71600.0,69.546,69.5542,69.3973,69.4881,71600.0
2008-01-15 10:50:00,84.12,84.31,84.1,84.25,88600.0,69.4799,69.6368,69.4634,69.5873,88600.0
2008-01-15 11:00:00,84.25,84.32,84.22,84.28,32500.0,69.5873,69.6451,69.5625,69.612,32500.0
2008-01-15 11:10:00,84.28,84.4,84.26,84.27,59700.0,69.612,69.7112,69.5955,69.6038,59700.0
2008-01-15 11:20:00,84.28,84.34,84.24,84.3,62300.0,69.612,69.6616,69.579,69.6286,62300.0
2008-01-15 11:30:00,84.26,84.32,84.16,84.18,80900.0,69.5955,69.6451,69.5129,69.5294,80900.0
2008-01-15 11:40:00,84.18,84.2,83.82,83.84,96500.0,69.5294,69.546,69.2321,69.2486,96500.0
2008-01-15 11:50:00,83.82,83.87,83.61,83.83,51200.0,69.2321,69.2734,69.0586,69.2404,51200.0
2008-01-15 12:00:00,83.84,84.0,83.84,83.92,73700.0,69.2486,69.3808,69.2486,69.3147,73700.0
2008-01-15 12:10:00,83.88,83.97,83.8,83.84,36300.0,69.2817,69.356,69.2156,69.2486,36300.0
2008-01-15 12:20:00,83.84,83.93,83.79,83.82,34600.0,69.2486,69.323,69.2073,69.2321,34600.0
2008-01-15 12:30:00,83.83,83.91,83.74,83.81,81000.0,69.2404,69.3064,69.166,69.2238,81000.0
2008-01-15 12:40:00,83.81,84.0,83.79,84.0,41600.0,69.2238,69.3808,69.2073,69.3808,41600.0
2008-01-15 12:50:00,84.0,84.0,83.82,84.0,49000.0,69.3808,69.3808,69.2321,69.3808,49000.0
2008-01-15 13:00:00,84.0,84.02,83.84,83.91,57200.0,69.3808,69.3973,69.2486,69.3064,57200.0
2008-01-15 13:10:00,83.92,84.02,83.92,83.95,71000.0,69.3147,69.3973,69.3147,69.3395,71000.0
2008-01-15 13:20:00,83.95,83.96,83.77,83.88,150200.0,69.3395,69.3477,69.1908,69.2817,150200.0
2008-01-15 13:30:00,83.85,84.0,83.81,83.84,47700.0,69.2569,69.3808,69.2238,69.2486,47700.0
2008-01-15 13:40:00,83.85,83.89,83.76,83.82,45200.0,69.2569,69.2899,69.1825,69.2321,45200.0
2008-01-15 13:50:00,83.81,83.85,83.72,83.75,95300.0,69.2238,69.2569,69.1495,69.1743,95300.0
2008-01-15 14:00:00,83.73,83.83,83.73,83.79,39800.0,69.1578,69.2404,69.1578,69.2073,39800.0
2008-01-15 14:10:00,83.82,83.91,83.75,83.9,61400.0,69.2321,69.3064,69.1743,69.2982,61400.0
2008-01-15 14:20:00,83.89,83.89,83.7,83.8,36000.0,69.2899,69.2899,69.133,69.2156,36000.0
2008-01-15 14:30:00,83.8,83.85,83.65,83.83,58600.0,69.2156,69.2569,69.0917,69.2404,58600.0
2008-01-15 14:40:00,83.82,83.92,83.75,83.78,78200.0,69.2321,69.3147,69.1743,69.1991,78200.0
2008-01-15 14:50:00,83.79,83.88,83.72,83.73,96100.0,69.2073,69.2817,69.1495,69.1578,96100.0
2008-01-15 15:00:00,83.75,83.84,83.63,83.78,100200.0,69.1743,69.2486,69.0752,69.1991,100200.0
2008-01-15 15:10:00,83.77,83.77,83.54,83.57,58100.0,69.1908,69.1908,69.0008,69.0256,58100.0
2008-01-15 15:20:00,83.54,84.0,83.5,83.86,78500.0,69.0008,69.3808,68.9678,69.2651,78500.0
2008-01-15 15:30:00,83.86,84.22,83.74,84.05,119600.0,69.2651,69.5625,69.166,69.4221,119600.0
2008-01-15 15:40:00,84.03,84.03,83.53,83.68,177600.0,69.4055,69.4055,68.9926,69.1165,177600.0
2008-01-15 15:50:00,83.68,83.68,83.22,83.24,222000.0,69.1165,69.1165,68.7365,68.753,222000.0
2008-01-16 09:30:00,82.73,83.38,82.32,83.26,89200.0,68.3318,68.8687,67.9932,68.7696,89200.0
2008-01-16 09:40:00,83.23,83.88,83.19,83.85,90900.0,68.7448,69.2817,68.7117,69.2569,90900.0
2008-01-16 09:50:00,83.86,83.86,83.51,83.54,102000.0,69.2651,69.2651,68.976,69.0008,102000.0
2008-01-16 10:00:00,83.51,83.71,83.37,83.43,82100.0,68.976,69.1412,68.8604,68.91,82100.0
2008-01-16 10:10:00,83.43,83.47,83.0,83.29,122800.0,68.91,68.943,68.5548,68.7943,122800.0
2008-01-16 10:20:00,83.26,83.38,83.26,83.31,43300.0,68.7696,68.8687,68.7696,68.8109,43300.0
2008-01-16 10:30:00,83.34,83.61,83.32,83.5,59500.0,68.8356,69.0586,68.8191,68.9678,59500.0
2008-01-16 10:40:00,83.52,83.53,83.3,83.31,56400.0,68.9843,68.9926,68.8026,68.8109,56400.0
2008-01-16 10:50:00,83.35,83.37,83.2,83.3,82000.0,68.8439,68.8604,68.72,68.8026,82000.0
2008-01-16 11:00:00,83.3,83.53,83.2,83.5,98600.0,68.8026,68.9926,68.72,68.9678,98600.0
2008-01-16 11:10:00,83.54,83.55,83.35,83.46,79000.0,69.0008,69.0091,68.8439,68.9348,79000.0
2008-01-16 11:20:00,83.45,83.57,83.45,83.52,60600.0,68.9265,69.0256,68.9265,68.9843,60600.0
2008-01-16 11:30:00,83.5,83.53,83.4,83.41,83400.0,68.9678,68.9926,68.8852,68.8935,83400.0
2008-01-16 11:40:00,83.41,83.67,83.25,83.67,61200.0,68.8935,69.1082,68.7613,69.1082,61200.0
2008-01-16 11:50:00,83.7,84.34,83.7,84.1,77700.0,69.133,69.6616,69.133,69.4634,77700.0
2008-01-16 12:00:00,84.13,84.26,83.98,84.01,72400.0,69.4881,69.5955,69.3643,69.389,72400.0
2008-01-16 12:10:00,84.0,84.0,83.68,83.86,55100.0,69.3808,69.3808,69.1165,69.2651,55100.0
2008-01-16 12:20:00,83.81,84.5,83.65,84.16,461800.0,69.2238,69.7938,69.0917,69.5129,461800.0
2008-01-16 12:30:00,84.16,84.24,83.92,84.03,259800.0,69.5129,69.579,69.3147,69.4055,259800.0
2008-01-16 12:40:00,84.04,84.09,83.78,83.95,62800.0,69.4138,69.4551,69.1991,69.3395,62800.0
2008-01-16 12:50:00,83.92,84.01,83.8,83.88,43100.0,69.3147,69.389,69.2156,69.2817,43100.0
2008-01-16 13:00:00,83.88,84.02,83.85,83.96,33600.0,69.2817,69.3973,69.2569,69.3477,33600.0
2008-01-16 13:10:00,83.98,84.03,83.75,83.85,60400.0,69.3643,69.4055,69.1743,69.2569,60400.0
2008-01-16 13:20:00,83.81,84.01,83.77,83.97,40900.0,69.2238,69.389,69.1908,69.356,40900.0
2008-01-16 13:30:00,83.97,84.1,83.95,84.02,100800.0,69.356,69.4634,69.3395,69.3973,100800.0
2008-01-16 13:40:00,84.01,84.12,83.86,83.91,97500.0,69.389,69.4799,69.2651,69.3064,97500.0
2008-01-16 13:50:00,83.91,84.03,83.9,83.95,81000.0,69.3064,69.4055,69.2982,69.3395,81000.0
2008-01-16 14:00:00,83.97,84.11,83.8,84.1,152800.0,69.356,69.4716,69.2156,69.4634,152800.0
2008-01-16 14:10:00,84.1,84.13,83.9,84.06,119200.0,69.4634,69.4881,69.2982,69.4303,119200.0
2008-01-16 14:20:00,84.06,84.46,83.95,84.42,115000.0,69.4303,69.7607,69.3395,69.7277,115000.0
2008-01-16 14:30:00,84.41,84.61,84.36,84.59,71100.0,69.7194,69.8846,69.6781,69.8681,71100.0
2008-01-16 14:40:00,84.62,84.85,84.53,84.71,103800.0,69.8929,70.0828,69.8185,69.9672,103800.0
2008-01-16 14:50:00,84.72,84.72,84.47,84.5,99700.0,69.9755,69.9755,69.769,69.7938,99700.0
2008-01-16 15:00:00,84.55,84.79,84.5,84.68,119900.0,69.835,70.0333,69.7938,69.9424,119900.0
2008-01-16 15:10:00,84.7,84.85,84.55,84.68,245300.0,69.9589,70.0828,69.835,69.9424,245300.0
2008-01-16 15:20:00,84.69,84.74,84.46,84.72,158200.0,69.9507,69.992,69.7607,69.9755,158200.0
2008-01-16 15:30:00,84.75,85.12,84.6,84.7,215600.0,70.0002,70.3058,69.8763,69.9589,215600.0
2008-01-16 15:40:00,84.7,84.82,84.54,84.54,190300.0,69.9589,70.0581,69.8268,69.8268,190300.0
2008-01-16 15:50:00,84.53,84.7,84.42,84.45,224100.0,69.8185,69.9589,69.7277,69.7525,224100.0
2008-01-17 09:30:00,84.48,84.96,84.48,84.83,72000.0,69.7772,70.1737,69.7772,70.0663,72000.0
2008-01-17 09:40:00,84.91,85.34,84.83,84.9,78400.0,70.1324,70.4876,70.0663,70.1241,78400.0
2008-01-17 09:50:00,84.93,85.11,84.65,84.75,84600.0,70.1489,70.2976,69.9176,70.0002,84600.0
2008-01-17 10:00:00,84.75,84.91,84.53,84.76,165400.0,70.0002,70.1324,69.8185,70.0085,165400.0
2008-01-17 10:10:00,84.75,84.79,84.28,84.4,193100.0,70.0002,70.0333,69.612,69.7112,193100.0
2008-01-17 10:20:00,84.4,84.4,84.03,84.23,94900.0,69.7112,69.7112,69.4055,69.5707,94900.0
2008-01-17 10:30:00,84.19,84.31,83.88,84.31,102300.0,69.5377,69.6368,69.2817,69.6368,102300.0
2008-01-17 10:40:00,84.28,84.81,84.26,84.76,101700.0,69.612,70.0498,69.5955,70.0085,101700.0
2008-01-17 10:50:00,84.74,84.81,84.45,84.62,59400.0,69.992,70.0498,69.7525,69.8929,59400.0
2008-01-17 11:00:00,84.62,84.98,84.56,84.66,35600.0,69.8929,70.1902,69.8433,69.9259,35600.0
2008-01-17 11:10:00,84.66,84.79,84.45,84.52,50600.0,69.9259,70.0333,69.7525,69.8103,50600.0
2008-01-17 11:20:00,84.51,84.52,84.25,84.41,69900.0,69.802,69.8103,69.5873,69.7194,69900.0
2008-01-17 11:30:00,84.44,84.52,84.26,84.29,39800.0,69.7442,69.8103,69.5955,69.6203,39800.0
2008-01-17 11:40:00,84.26,84.26,83.83,83.83,53900.0,69.5955,69.5955,69.2404,69.2404,53900.0
2008-01-17 11:50:00,83.85,83.89,83.2,83.29,94700.0,69.2569,69.2899,68.72,68.7943,94700.0
2008-01-17 12:00:00,83.29,83.44,83.1,83.34,36300.0,68.7943,68.9182,68.6374,68.8356,36300.0
2008-01-17 12:10:00,83.29,83.44,83.2,83.44,54800.0,68.7943,68.9182,68.72,68.9182,54800.0
2008-01-17 12:20:00,83.46,83.73,83.44,83.7,38200.0,68.9348,69.1578,68.9182,69.133,38200.0
2008-01-17 12:30:00,83.7,84.06,83.69,83.88,29400.0,69.133,69.4303,69.1247,69.2817,29400.0
2008-01-17 12:40:00,83.88,84.1,83.88,83.99,31400.0,69.2817,69.4634,69.2817,69.3725,31400.0
2008-01-17 12:50:00,84.0,84.02,83.55,83.66,24500.0,69.3808,69.3973,69.0091,69.0999,24500.0
2008-01-17 13:00:00,83.66,83.77,83.51,83.77,16600.0,69.0999,69.1908,68.976,69.1908,16600.0
2008-01-17 13:10:00,83.78,84.21,83.66,84.0,30000.0,69.1991,69.5542,69.0999,69.3808,30000.0
2008-01-17 13:20:00,83.98,83.99,83.66,83.72,15200.0,69.3643,69.3725,69.0999,69.1495,15200.0
2008-01-17 13:30:00,83.73,84.06,83.71,83.97,28700.0,69.1578,69.4303,69.1412,69.356,28700.0
2008-01-17 13:40:00,84.02,84.07,83.69,83.72,29400.0,69.3973,69.4386,69.1247,69.1495,29400.0
2008-01-17 13:50:00,83.74,84.08,83.66,84.0,47200.0,69.166,69.4468,69.0999,69.3808,47200.0
2008-01-17 14:00:00,84.01,84.03,83.61,83.63,75600.0,69.389,69.4055,69.0586,69.0752,75600.0
2008-01-17 14:10:00,83.62,83.66,83.32,83.46,40600.0,69.0669,69.0999,68.8191,68.9348,40600.0
2008-01-17 14:20:00,83.45,83.59,83.34,83.34,42200.0,68.9265,69.0421,68.8356,68.8356,42200.0
2008-01-17 14:30:00,83.36,83.47,83.17,83.3,73400.0,68.8522,68.943,68.6952,68.8026,73400.0
2008-01-17 14:40:00,83.29,83.29,82.99,83.21,163700.0,68.7943,68.7943,68.5465,68.7283,163700.0
2008-01-17 14:50:00,83.2,83.51,83.15,83.44,85400.0,68.72,68.976,68.6787,68.9182,85400.0
2008-01-17 15:00:00,83.45,83.8,83.22,83.66,95400.0,68.9265,69.2156,68.7365,69.0999,95400.0
2008-01-17 15:10:00,83.66,83.74,83.45,83.61,85300.0,69.0999,69.166,68.9265,69.0586,85300.0
2008-01-17 15:20:00,83.61,83.62,83.18,83.25,161700.0,69.0586,69.0669,68.7035,68.7613,161700.0
2008-01-17 15:30:00,83.23,83.31,83.03,83.18,209500.0,68.7448,68.8109,68.5796,68.7035,209500.0
2008-01-17 15:40:00,83.18,83.19,82.54,82.7,236500.0,68.7035,68.7117,68.1749,68.307,236500.0
2008-01-17 15:50:00,82.68,82.87,82.68,82.81,210200.0,68.2905,68.4474,68.2905,68.3979,210200.0
2008-01-18 09:30:00,83.19,84.18,82.6,83.95,478400.0,68.7117,69.5294,68.2244,69.3395,478400.0
2008-01-18 09:40:00,84.01,84.08,83.63,84.01,98200.0,69.389,69.4468,69.0752,69.389,98200.0
2008-01-18 09:50:00,84.03,84.03,83.02,83.2,90600.0,69.4055,69.4055,68.5713,68.72,90600.0
2008-01-18 10:00:00,83.2,83.83,83.17,83.83,110700.0,68.72,69.2404,68.6952,69.2404,110700.0
2008-01-18 10:10:00,83.81,84.45,83.81,83.97,59900.0,69.2238,69.7525,69.2238,69.356,59900.0
2008-01-18 10:20:00,83.94,84.06,83.9,83.93,43800.0,69.3312,69.4303,69.2982,69.323,43800.0
2008-01-18 10:30:00,83.93,84.06,83.47,83.48,59100.0,69.323,69.4303,68.943,68.9513,59100.0
2008-01-18 10:40:00,83.52,84.06,83.4,83.92,48100.0,68.9843,69.4303,68.8852,69.3147,48100.0
2008-01-18 10:50:00,83.91,84.2,83.65,84.09,58300.0,69.3064,69.546,69.0917,69.4551,58300.0
2008-01-18 11:00:00,84.13,84.21,83.87,83.93,42800.0,69.4881,69.5542,69.2734,69.323,42800.0
2008-01-18 11:10:00,83.96,84.02,83.35,83.59,61500.0,69.3477,69.3973,68.8439,69.0421,61500.0
2008-01-18 11:20:00,83.52,83.56,83.09,83.19,70100.0,68.9843,69.0173,68.6291,68.7117,70100.0
2008-01-18 11:30:00,83.19,83.27,82.94,82.95,56300.0,68.7117,68.7778,68.5053,68.5135,56300.0
2008-01-18 11:40:00,82.9,82.95,82.43,82.63,53100.0,68.4722,68.5135,68.084,68.2492,53100.0
2008-01-18 11:50:00,82.63,82.72,82.32,82.44,78600.0,68.2492,68.3235,67.9932,68.0923,78600.0
2008-01-18 12:00:00,82.39,83.13,82.39,82.96,44900.0,68.051,68.6622,68.051,68.5218,44900.0
2008-01-18 12:10:00,82.99,83.21,82.91,82.96,32400.0,68.5465,68.7283,68.4805,68.5218,32400.0
2008-01-18 12:20:00,82.95,83.61,82.72,83.57,44300.0,68.5135,69.0586,68.3235,69.0256,44300.0
2008-01-18 12:30:00,83.64,83.89,83.34,83.4,54400.0,69.0834,69.2899,68.8356,68.8852,54400.0
2008-01-18 12:40:00,83.39,83.62,83.19,83.62,33900.0,68.8769,69.0669,68.7117,69.0669,33900.0
2008-01-18 12:50:00,83.6,83.67,83.25,83.3,34400.0,69.0504,69.1082,68.7613,68.8026,34400.0
2008-01-18 13:00:00,83.34,83.63,83.28,83.55,25200.0,68.8356,69.0752,68.7861,69.0091,25200.0
2008-01-18 13:10:00,83.51,83.51,83.21,83.32,61100.0,68.976,68.976,68.7283,68.8191,61100.0
2008-01-18 13:20:00,83.3,83.55,83.2,83.46,47100.0,68.8026,69.0091,68.72,68.9348,47100.0
2008-01-18 13:30:00,83.49,83.68,83.3,83.33,36700.0,68.9595,69.1165,68.8026,68.8274,36700.0
2008-01-18 13:40:00,83.33,83.68,83.23,83.45,54400.0,68.8274,69.1165,68.7448,68.9265,54400.0
2008-01-18 13:50:00,83.41,83.53,83.29,83.36,35200.0,68.8935,68.9926,68.7943,68.8522,35200.0
2008-01-18 14:00:00,83.35,83.85,83.35,83.76,75100.0,68.8439,69.2569,68.8439,69.1825,75100.0
2008-01-18 14:10:00,83.71,83.95,83.64,83.87,67600.0,69.1412,69.3395,69.0834,69.2734,67600.0
2008-01-18 14:20:00,83.87,83.9,83.5,83.55,113800.0,69.2734,69.2982,68.9678,69.0091,113800.0
2008-01-18 14:30:00,83.55,83.65,83.28,83.49,191900.0,69.0091,69.0917,68.7861,68.9595,191900.0
2008-01-18 14:40:00,83.5,83.53,83.07,83.15,81100.0,68.9678,68.9926,68.6126,68.6787,81100.0
2008-01-18 14:50:00,83.15,83.6,83.1,83.6,66600.0,68.6787,69.0504,68.6374,69.0504,66600.0
2008-01-18 15:00:00,83.6,83.98,83.26,83.98,92200.0,69.0504,69.3643,68.7696,69.3643,92200.0
2008-01-18 15:10:00,83.98,84.05,83.8,83.88,119400.0,69.3643,69.4221,69.2156,69.2817,119400.0
2008-01-18 15:20:00,83.9,84.02,83.77,83.77,189800.0,69.2982,69.3973,69.1908,69.1908,189800.0
2008-01-18 15:30:00,83.8,83.94,83.76,83.88,115700.0,69.2156,69.3312,69.1825,69.2817,115700.0
2008-01-18 15:40:00,83.89,84.13,83.75,84.09,204900.0,69.2899,69.4881,69.1743,69.4551,204900.0
2008-01-18 15:50:00,84.09,84.12,83.93,84.12,183600.0,69.4551,69.4799,69.323,69.4799,183600.0
2008-01-22 09:30:00,80.95,82.16,80.0,82.06,336300.0,66.8616,67.861,66.0769,67.7784,336300.0
2008-01-22 09:40:00,82.05,83.96,82.05,83.21,312700.0,67.7701,69.3477,67.7701,68.7283,312700.0
2008-01-22 09:50:00,83.38,83.88,82.95,83.66,154600.0,68.8687,69.2817,68.5135,69.0999,154600.0
2008-01-22 10:00:00,83.78,83.78,82.68,83.11,139500.0,69.1991,69.1991,68.2905,68.6457,139500.0
2008-01-22 10:10:00,83.11,83.44,82.59,83.41,159600.0,68.6457,68.9182,68.2162,68.8935,159600.0
2008-01-22 10:20:00,83.45,83.98,83.33,83.4,118800.0,68.9265,69.3643,68.8274,68.8852,118800.0
2008-01-22 10:30:00,83.33,83.53,82.8,83.47,132100.0,68.8274,68.9926,68.3896,68.943,132100.0
2008-01-22 10:40:00,83.43,83.82,83.11,83.28,119200.0,68.91,69.2321,68.6457,68.7861,119200.0
2008-01-22 10:50:00,83.27,83.65,83.14,83.23,99100.0,68.7778,69.0917,68.6704,68.7448,99100.0
2008-01-22 11:00:00,83.23,83.63,83.22,83.58,109200.0,68.7448,69.0752,68.7365,69.0339,109200.0
2008-01-22 11:10:00,83.58,83.79,83.23,83.26,82800.0,69.0339,69.2073,68.7448,68.7696,82800.0
2008-01-22 11:20:00,83.27,83.57,83.1,83.25,98500.0,68.7778,69.0256,68.6374,68.7613,98500.0
2008-01-22 11:30:00,83.26,83.51,83.1,83.25,124200.0,68.7696,68.976,68.6374,68.7613,124200.0
2008-01-22 11:40:00,83.25,83.67,83.16,83.55,57000.0,68.7613,69.1082,68.687,69.0091,57000.0
2008-01-22 11:50:00,83.54,83.67,83.12,83.27,89100.0,69.0008,69.1082,68.6539,68.7778,89100.0
2008-01-22 12:00:00,83.24,83.95,83.19,83.89,48400.0,68.753,69.3395,68.7117,69.2899,48400.0
2008-01-22 12:10:00,83.9,83.99,83.68,83.74,84000.0,69.2982,69.3725,69.1165,69.166,84000.0
2008-01-22 12:20:00,83.74,84.03,83.58,83.83,102800.0,69.166,69.4055,69.0339,69.2404,102800.0
2008-01-22 12:30:00,83.82,83.99,83.8,83.85,111100.0,69.2321,69.3725,69.2156,69.2569,111100.0
2008-01-22 12:40:00,83.85,83.97,83.71,83.87,108400.0,69.2569,69.356,69.1412,69.2734,108400.0
2008-01-22 12:50:00,83.89,84.01,83.85,84.01,64900.0,69.2899,69.389,69.2569,69.389,64900.0
2008-01-22 13:00:00,84.01,84.32,83.85,84.23,58300.0,69.389,69.6451,69.2569,69.5707,58300.0
2008-01-22 13:10:00,84.25,84.35,84.13,84.22,77100.0,69.5873,69.6699,69.4881,69.5625,77100.0
2008-01-22 13:20:00,84.21,84.44,83.75,83.95,67700.0,69.5542,69.7442,69.1743,69.3395,67700.0
2008-01-22 13:30:00,83.97,84.06,83.85,83.99,73600.0,69.356,69.4303,69.2569,69.3725,73600.0
2008-01-22 13:40:00,84.0,84.3,83.79,84.03,67800.0,69.3808,69.6286,69.2073,69.4055,67800.0
2008-01-22 13:50:00,84.05,84.16,83.84,84.0,70700.0,69.4221,69.5129,69.2486,69.3808,70700.0
2008-01-22 14:00:00,83.99,84.0,83.61,83.69,90300.0,69.3725,69.3808,69.0586,69.1247,90300.0
2008-01-22 14:10:00,83.69,84.01,83.62,83.97,71200.0,69.1247,69.389,69.0669,69.356,71200.0
2008-01-22 14:20:00,84.0,84.21,83.75,83.77,38500.0,69.3808,69.5542,69.1743,69.1908,38500.0
2008-01-22 14:30:00,83.79,83.83,83.53,83.62,55700.0,69.2073,69.2404,68.9926,69.0669,55700.0
2008-01-22 14:40:00,83.56,83.94,83.39,83.82,112600.0,69.0173,69.3312,68.8769,69.2321,112600.0
2008-01-22 14:50:00,83.83,83.97,83.55,83.64,68000.0,69.2404,69.356,69.0091,69.0834,68000.0
2008-01-22 15:00:00,83.64,84.09,83.58,84.04,112200.0,69.0834,69.4551,69.0339,69.4138,112200.0
2008-01-22 15:10:00,84.03,84.03,83.59,83.8,83800.0,69.4055,69.4055,69.0421,69.2156,83800.0
2008-01-22 15:20:00,83.78,84.05,83.75,83.99,65300.0,69.1991,69.4221,69.1743,69.3725,65300.0
2008-01-22 15:30:00,83.99,84.73,83.99,84.59,107500.0,69.3725,69.9837,69.3725,69.8681,107500.0
2008-01-22 15:40:00,84.54,84.7,84.04,84.27,122500.0,69.8268,69.9589,69.4138,69.6038,122500.0
2008-01-22 15:50:00,84.26,84.4,84.11,84.21,203200.0,69.5955,69.7112,69.4716,69.5542,203200.0
2008-01-23 09:30:00,81.56,82.98,81.04,82.63,207100.0,67.3654,68.5383,66.9359,68.2492,207100.0
2008-01-23 09:40:00,82.71,82.99,82.28,82.3,139800.0,68.3153,68.5465,67.9601,67.9766,139800.0
2008-01-23 09:50:00,82.3,83.08,81.97,82.62,225100.0,67.9766,68.6209,67.7041,68.2409,225100.0
2008-01-23 10:00:00,82.64,83.9,82.64,83.52,185500.0,68.2575,69.2982,68.2575,68.9843,185500.0
2008-01-23 10:10:00,83.55,85.6,83.55,85.57,324600.0,69.0091,70.7023,69.0091,70.6775,324600.0
2008-01-23 10:20:00,85.57,85.57,84.33,84.38,161800.0,70.6775,70.6775,69.6533,69.6946,161800.0
2008-01-23 10:30:00,84.39,84.65,83.81,84.3,123300.0,69.7029,69.9176,69.2238,69.6286,123300.0
2008-01-23 10:40:00,84.31,85.07,84.13,85.03,220400.0,69.6368,70.2645,69.4881,70.2315,220400.0
2008-01-23 10:50:00,85.03,85.37,84.56,85.02,226300.0,70.2315,70.5123,69.8433,70.2233,226300.0
2008-01-23 11:00:00,85.07,85.61,84.0,85.11,299700.0,70.2645,70.7106,69.3808,70.2976,299700.0
2008-01-23 11:10:00,85.07,86.23,85.05,85.9,136400.0,70.2645,71.2227,70.248,70.9501,136400.0
2008-01-23 11:20:00,85.91,86.38,85.65,85.85,108700.0,70.9584,71.3466,70.7436,70.9088,108700.0
2008-01-23 11:30:00,85.85,86.46,85.79,86.04,271500.0,70.9088,71.4126,70.8592,71.0657,271500.0
2008-01-23 11:40:00,86.0,86.23,85.61,85.85,165000.0,71.0327,71.2227,70.7106,70.9088,165000.0
2008-01-23 11:50:00,85.84,86.28,85.78,86.06,85600.0,70.9005,71.264,70.851,71.0823,85600.0
2008-01-23 12:00:00,86.06,86.13,85.66,85.8,92900.0,71.0823,71.1401,70.7519,70.8675,92900.0
2008-01-23 12:10:00,85.78,86.17,85.7,86.1,95700.0,70.851,71.1731,70.7849,71.1153,95700.0
2008-01-23 12:20:00,86.08,86.36,85.8,85.87,73400.0,71.0988,71.33,70.8675,70.9253,73400.0
2008-01-23 12:30:00,85.87,86.0,85.35,85.35,97100.0,70.9253,71.0327,70.4958,70.4958,97100.0
2008-01-23 12:40:00,85.35,85.81,85.16,85.4,148600.0,70.4958,70.8758,70.3389,70.5371,148600.0
2008-01-23 12:50:00,85.38,85.71,85.08,85.12,149400.0,70.5206,70.7932,70.2728,70.3058,149400.0
2008-01-23 13:00:00,85.15,85.72,85.05,85.61,150500.0,70.3306,70.8014,70.248,70.7106,150500.0
2008-01-23 13:10:00,85.61,85.9,85.38,85.71,186100.0,70.7106,70.9501,70.5206,70.7932,186100.0
2008-01-23 13:20:00,85.75,86.46,85.64,86.09,157000.0,70.8262,71.4126,70.7353,71.107,157000.0
2008-01-23 13:30:00,86.06,86.7,85.92,86.57,131600.0,71.0823,71.6109,70.9666,71.5035,131600.0
2008-01-23 13:40:00,86.51,87.2,86.37,87.06,126700.0,71.4539,72.0238,71.3383,71.9082,126700.0
2008-01-23 13:50:00,87.06,87.37,86.56,86.84,127400.0,71.9082,72.1643,71.4952,71.7265,127400.0
2008-01-23 14:00:00,86.81,86.81,86.37,86.62,120100.0,71.7017,71.7017,71.3383,71.5448,120100.0
2008-01-23 14:10:00,86.62,86.99,86.51,86.57,156800.0,71.5448,71.8504,71.4539,71.5035,156800.0
2008-01-23 14:20:00,86.55,87.65,86.54,87.45,124400.0,71.487,72.3955,71.4787,72.2303,124400.0
2008-01-23 14:30:00,87.48,87.48,86.73,87.2,165200.0,72.2551,72.2551,71.6356,72.0238,165200.0
2008-01-23 14:40:00,87.17,87.2,86.47,86.55,183200.0,71.9991,72.0238,71.4209,71.487,183200.0
2008-01-23 14:50:00,86.58,87.39,86.5,87.37,164200.0,71.5118,72.1808,71.4457,72.1643,164200.0
2008-01-23 15:00:00,87.39,88.36,87.29,88.36,206800.0,72.1808,72.982,72.0982,72.982,206800.0
2008-01-23 15:10:00,88.35,88.66,88.0,88.13,277200.0,72.9737,73.2298,72.6846,72.792,277200.0
2008-01-23 15:20:00,88.13,88.88,88.06,88.85,378600.0,72.792,73.4115,72.7342,73.3867,378600.0
2008-01-23 15:30:00,88.85,89.25,88.71,88.99,241000.0,73.3867,73.7171,73.271,73.5023,241000.0
2008-01-23 15:40:00,89.01,89.5,88.94,89.09,239200.0,73.5188,73.9236,73.461,73.5849,239200.0
2008-01-23 15:50:00,89.0,89.51,88.65,89.0,294100.0,73.5106,73.9318,73.2215,73.5106,294100.0
2008-01-24 09:30:00,89.61,89.7,89.09,89.5,176800.0,74.0144,74.0888,73.5849,73.9236,176800.0
2008-01-24 09:40:00,89.48,89.51,88.9,89.25,199800.0,73.907,73.9318,73.428,73.7171,199800.0
2008-01-24 09:50:00,89.25,89.43,88.93,89.18,109000.0,73.7171,73.8657,73.4528,73.6593,109000.0
2008-01-24 10:00:00,89.2,89.89,89.04,89.45,158600.0,73.6758,74.2457,73.5436,73.8823,158600.0
2008-01-24 10:10:00,89.47,89.49,88.45,88.51,164700.0,73.8988,73.9153,73.0563,73.1059,164700.0
2008-01-24 10:20:00,88.45,88.45,87.75,88.2,144400.0,73.0563,73.0563,72.4781,72.8498,144400.0
2008-01-24 10:30:00,88.16,88.62,87.76,88.53,78000.0,72.8168,73.1967,72.4864,73.1224,78000.0
2008-01-24 10:40:00,88.51,88.55,88.08,88.35,73000.0,73.1059,73.1389,72.7507,72.9737,73000.0
2008-01-24 10:50:00,88.35,88.39,87.96,88.01,66800.0,72.9737,73.0067,72.6516,72.6929,66800.0
2008-01-24 11:00:00,87.96,88.03,87.41,87.43,82600.0,72.6516,72.7094,72.1973,72.2138,82600.0
2008-01-24 11:10:00,87.44,87.86,87.44,87.72,65700.0,72.2221,72.569,72.2221,72.4533,65700.0
2008-01-24 11:20:00,87.72,87.87,87.59,87.83,58600.0,72.4533,72.5772,72.346,72.5442,58600.0
2008-01-24 11:30:00,87.84,88.35,87.6,88.26,82800.0,72.5525,72.9737,72.3542,72.8994,82800.0
2008-01-24 11:40:00,88.22,88.22,87.89,88.06,40800.0,72.8663,72.8663,72.5938,72.7342,40800.0
2008-01-24 11:50:00,88.01,88.28,87.96,88.19,67500.0,72.6929,72.9159,72.6516,72.8415,67500.0
2008-01-24 12:00:00,88.19,88.25,87.93,88.12,54300.0,72.8415,72.8911,72.6268,72.7837,54300.0
2008-01-24 12:10:00,88.12,88.14,87.74,87.86,28100.0,72.7837,72.8003,72.4699,72.569,28100.0
2008-01-24 12:20:00,87.83,87.83,87.43,87.6,42500.0,72.5442,72.5442,72.2138,72.3542,42500.0
2008-01-24 12:30:00,87.58,87.8,87.13,87.22,51100.0,72.3377,72.5194,71.966,72.0404,51100.0
2008-01-24 12:40:00,87.2,87.56,87.13,87.26,64500.0,72.0238,72.3212,71.966,72.0734,64500.0
2008-01-24 12:50:00,87.28,87.42,87.18,87.4,56800.0,72.0899,72.2056,72.0073,72.189,56800.0
2008-01-24 13:00:00,87.37,87.52,86.98,87.02,59000.0,72.1643,72.2882,71.8421,71.8752,59000.0
2008-01-24 13:10:00,87.03,87.3,86.9,87.1,115000.0,71.8834,72.1064,71.7761,71.9413,115000.0
2008-01-24 13:20:00,87.0,87.25,86.96,87.08,107500.0,71.8587,72.0651,71.8256,71.9247,107500.0
2008-01-24 13:30:00,87.08,87.27,86.95,87.26,92400.0,71.9247,72.0817,71.8174,72.0734,92400.0
2008-01-24 13:40:00,87.23,87.5,87.18,87.35,92400.0,72.0486,72.2716,72.0073,72.1477,92400.0
2008-01-24 13:50:00,87.35,87.91,87.24,87.85,137600.0,72.1477,72.6103,72.0569,72.5607,137600.0
2008-01-24 14:00:00,87.85,88.27,87.76,88.19,129800.0,72.5607,72.9076,72.4864,72.8415,129800.0
2008-01-24 14:10:00,88.21,88.22,87.84,87.98,107400.0,72.8581,72.8663,72.5525,72.6681,107400.0
2008-01-24 14:20:00,88.0,88.25,87.97,88.1,70200.0,72.6846,72.8911,72.6598,72.7672,70200.0
2008-01-24 14:30:00,88.08,88.66,88.01,88.62,119000.0,72.7507,73.2298,72.6929,73.1967,119000.0
2008-01-24 14:40:00,88.62,88.69,88.17,88.25,93900.0,73.1967,73.2545,72.825,72.8911,93900.0
2008-01-24 14:50:00,88.22,88.37,87.7,87.99,93400.0,72.8663,72.9902,72.4368,72.6764,93400.0
2008-01-24 15:00:00,87.98,88.3,87.83,88.06,110200.0,72.6681,72.9324,72.5442,72.7342,110200.0
2008-01-24 15:10:00,88.08,88.28,87.93,87.99,128600.0,72.7507,72.9159,72.6268,72.6764,128600.0
2008-01-24 15:20:00,87.96,88.25,87.95,88.05,151800.0,72.6516,72.8911,72.6433,72.7259,151800.0
2008-01-24 15:30:00,88.07,88.44,88.05,88.34,132200.0,72.7424,73.048,72.7259,72.9654,132200.0
2008-01-24 15:40:00,88.3,88.96,88.3,88.49,231600.0,72.9324,73.4775,72.9324,73.0893,231600.0
2008-01-24 15:50:00,88.49,88.59,88.14,88.45,156600.0,73.0893,73.1719,72.8003,73.0563,156600.0
2008-01-25 09:30:00,89.18,90.36,89.1,89.85,341100.0,73.6593,74.6339,73.5932,74.2126,341100.0
2008-01-25 09:40:00,89.87,89.97,89.6,89.63,156900.0,74.2292,74.3118,74.0062,74.0309,156900.0
2008-01-25 09:50:00,89.58,90.59,89.44,90.56,204500.0,73.9896,74.8239,73.874,74.7991,204500.0
2008-01-25 10:00:00,90.55,91.15,89.85,91.08,319000.0,74.7908,75.2864,74.2126,75.2286,319000.0
2008-01-25 10:10:00,91.07,91.45,90.39,90.41,262900.0,75.2203,75.5342,74.6587,74.6752,262900.0
2008-01-25 10:20:00,90.41,90.49,89.7,90.02,150200.0,74.6752,74.7413,74.0888,74.3531,150200.0
2008-01-25 10:30:00,90.01,90.21,89.7,89.96,142100.0,74.3448,74.51,74.0888,74.3035,142100.0
2008-01-25 10:40:00,89.99,90.04,89.44,90.01,129500.0,74.3283,74.3696,73.874,74.3448,129500.0
2008-01-25 10:50:00,90.01,90.08,89.71,89.77,115100.0,74.3448,74.4026,74.097,74.1466,115100.0
2008-01-25 11:00:00,89.75,89.78,89.4,89.43,90000.0,74.13,74.1548,73.841,73.8657,90000.0
2008-01-25 11:10:00,89.43,89.44,88.93,89.4,74800.0,73.8657,73.874,73.4528,73.841,74800.0
2008-01-25 11:20:00,89.42,90.0,89.42,89.91,118000.0,73.8575,74.3365,73.8575,74.2622,118000.0
2008-01-25 11:30:00,89.89,90.14,89.84,89.91,80300.0,74.2457,74.4522,74.2044,74.2622,80300.0
2008-01-25 11:40:00,89.91,90.08,89.6,89.63,42300.0,74.2622,74.4026,74.0062,74.0309,42300.0
2008-01-25 11:50:00,89.59,90.17,89.51,90.15,63200.0,73.9979,74.477,73.9318,74.4604,63200.0
2008-01-25 12:00:00,90.17,90.17,89.77,89.9,35400.0,74.477,74.477,74.1466,74.2539,35400.0
2008-01-25 12:10:00,89.92,89.96,89.5,89.63,26900.0,74.2705,74.3035,73.9236,74.0309,26900.0
2008-01-25 12:20:00,89.66,89.93,89.55,89.7,39100.0,74.0557,74.2787,73.9649,74.0888,39100.0
2008-01-25 12:30:00,89.7,90.04,89.43,89.43,53800.0,74.0888,74.3696,73.8657,73.8657,53800.0
2008-01-25 12:40:00,89.41,89.73,89.38,89.63,39800.0,73.8492,74.1135,73.8244,74.0309,39800.0
2008-01-25 12:50:00,89.63,89.69,89.07,89.18,42900.0,74.0309,74.0805,73.5684,73.6593,42900.0
2008-01-25 13:00:00,89.19,89.34,88.93,89.09,158600.0,73.6675,73.7914,73.4528,73.5849,158600.0
2008-01-25 13:10:00,89.11,89.71,89.01,89.68,63200.0,73.6014,74.097,73.5188,74.0722,63200.0
2008-01-25 13:20:00,89.67,89.72,89.38,89.52,77700.0,74.064,74.1053,73.8244,73.9401,77700.0
2008-01-25 13:30:00,89.52,90.0,89.23,90.0,233300.0,73.9401,74.3365,73.7005,74.3365,233300.0
2008-01-25 13:40:00,90.0,90.13,89.5,89.6,160500.0,74.3365,74.4439,73.9236,74.0062,160500.0
2008-01-25 13:50:00,89.61,89.8,89.46,89.78,88000.0,74.0144,74.1713,73.8905,74.1548,88000.0
2008-01-25 14:00:00,89.78,89.97,89.6,89.82,98400.0,74.1548,74.3118,74.0062,74.1879,98400.0
2008-01-25 14:10:00,89.82,89.98,89.76,89.85,82000.0,74.1879,74.32,74.1383,74.2126,82000.0
2008-01-25 14:20:00,89.84,90.0,89.71,89.79,108400.0,74.2044,74.3365,74.097,74.1631,108400.0
2008-01-25 14:30:00,89.73,90.0,89.72,89.96,86200.0,74.1135,74.3365,74.1053,74.3035,86200.0
2008-01-25 14:40:00,89.97,90.05,89.73,89.88,91400.0,74.3118,74.3778,74.1135,74.2374,91400.0
2008-01-25 14:50:00,89.88,89.95,89.72,89.92,108500.0,74.2374,74.2952,74.1053,74.2705,108500.0
2008-01-25 15:00:00,89.91,90.28,89.79,90.01,143900.0,74.2622,74.5678,74.1631,74.3448,143900.0
2008-01-25 15:10:00,90.06,90.41,89.91,90.36,125500.0,74.3861,74.6752,74.2622,74.6339,125500.0
2008-01-25 15:20:00,90.33,90.63,90.29,90.61,100700.0,74.6091,74.8569,74.5761,74.8404,100700.0
2008-01-25 15:30:00,90.61,90.75,90.31,90.35,163100.0,74.8404,74.956,74.5926,74.6256,163100.0
2008-01-25 15:40:00,90.36,90.59,89.81,89.87,177100.0,74.6339,74.8239,74.1796,74.2292,177100.0
2008-01-25 15:50:00,89.89,90.08,89.8,89.9,345600.0,74.2457,74.4026,74.1713,74.2539,345600.0
2008-01-28 09:30:00,90.01,90.14,89.1,89.11,92700.0,74.3448,74.4522,73.5932,73.6014,92700.0
2008-01-28 09:40:00,89.12,89.83,89.01,89.72,110500.0,73.6097,74.1961,73.5188,74.1053,110500.0
2008-01-28 09:50:00,89.7,89.92,89.25,89.81,85200.0,74.0888,74.2705,73.7171,74.1796,85200.0
2008-01-28 10:00:00,89.81,89.81,89.2,89.23,84500.0,74.1796,74.1796,73.6758,73.7005,84500.0
2008-01-28 10:10:00,89.25,89.6,89.22,89.55,64600.0,73.7171,74.0062,73.6923,73.9649,64600.0
2008-01-28 10:20:00,89.58,90.0,89.53,89.95,95900.0,73.9896,74.3365,73.9483,74.2952,95900.0
2008-01-28 10:30:00,89.92,89.97,89.33,89.39,69900.0,74.2705,74.3118,73.7831,73.8327,69900.0
2008-01-28 10:40:00,89.41,89.77,89.35,89.64,69800.0,73.8492,74.1466,73.7997,74.0392,69800.0
2008-01-28 10:50:00,89.61,89.69,89.45,89.58,46700.0,74.0144,74.0805,73.8823,73.9896,46700.0
2008-01-28 11:00:00,89.55,89.86,89.53,89.54,47900.0,73.9649,74.2209,73.9483,73.9566,47900.0
2008-01-28 11:10:00,89.57,89.65,89.33,89.33,34100.0,73.9814,74.0475,73.7831,73.7831,34100.0
2008-01-28 11:20:00,89.33,89.88,89.33,89.85,38600.0,73.7831,74.2374,73.7831,74.2126,38600.0
2008-01-28 11:30:00,89.83,90.19,89.82,90.0,61100.0,74.1961,74.4935,74.1879,74.3365,61100.0
2008-01-28 11:40:00,89.98,90.0,89.66,89.7,24000.0,74.32,74.3365,74.0557,74.0888,24000.0
2008-01-28 11:50:00,89.69,89.75,89.53,89.63,24400.0,74.0805,74.13,73.9483,74.0309,24400.0
2008-01-28 12:00:00,89.61,89.66,89.24,89.39,63800.0,74.0144,74.0557,73.7088,73.8327,63800.0
2008-01-28 12:10:00,89.36,89.51,89.3,89.49,37400.0,73.8079,73.9318,73.7584,73.9153,37400.0
2008-01-28 12:20:00,89.47,89.89,89.37,89.6,73800.0,73.8988,74.2457,73.8162,74.0062,73800.0
2008-01-28 12:30:00,89.6,90.04,89.56,89.91,77900.0,74.0062,74.3696,73.9731,74.2622,77900.0
2008-01-28 12:40:00,89.89,90.27,89.82,90.18,59600.0,74.2457,74.5595,74.1879,74.4852,59600.0
2008-01-28 12:50:00,90.14,90.15,89.82,90.02,22100.0,74.4522,74.4604,74.1879,74.3531,22100.0
2008-01-28 13:00:00,90.03,90.4,90.0,90.38,57300.0,74.3613,74.6669,74.3365,74.6504,57300.0
2008-01-28 13:10:00,90.38,90.86,90.33,90.55,183800.0,74.6504,75.0469,74.6091,74.7908,183800.0
2008-01-28 13:20:00,90.62,90.67,90.28,90.41,116700.0,74.8486,74.8899,74.5678,74.6752,116700.0
2008-01-28 13:30:00,90.43,90.45,90.21,90.29,76100.0,74.6917,74.7082,74.51,74.5761,76100.0
2008-01-28 13:40:00,90.28,90.56,90.15,90.52,77500.0,74.5678,74.7991,74.4604,74.766,77500.0
2008-01-28 13:50:00,90.53,90.73,90.38,90.47,57900.0,74.7743,74.9395,74.6504,74.7247,57900.0
2008-01-28 14:00:00,90.47,90.97,90.46,90.97,139700.0,74.7247,75.1377,74.7165,75.1377,139700.0
2008-01-28 14:10:00,90.97,91.05,90.75,90.92,119200.0,75.1377,75.2038,74.956,75.0964,119200.0
2008-01-28 14:20:00,90.94,91.15,90.83,91.08,88800.0,75.1129,75.2864,75.0221,75.2286,88800.0
2008-01-28 14:30:00,91.06,91.41,91.02,91.23,116800.0,75.2121,75.5011,75.179,75.3525,116800.0
2008-01-28 14:40:00,91.22,91.25,91.04,91.22,121900.0,75.3442,75.369,75.1955,75.3442,121900.0
2008-01-28 14:50:00,91.22,91.24,90.96,91.08,129300.0,75.3442,75.3607,75.1295,75.2286,129300.0
2008-01-28 15:00:00,91.13,91.21,91.0,91.16,82800.0,75.2699,75.336,75.1625,75.2947,82800.0
2008-01-28 15:10:00,91.16,91.25,90.93,90.97,152700.0,75.2947,75.369,75.1047,75.1377,152700.0
2008-01-28 15:20:00,90.97,91.14,90.84,91.06,114100.0,75.1377,75.2781,75.0303,75.2121,114100.0
2008-01-28 15:30:00,91.06,91.33,91.0,91.28,98800.0,75.2121,75.4351,75.1625,75.3938,98800.0
2008-01-28 15:40:00,91.26,91.92,91.16,91.85,168000.0,75.3773,75.9224,75.2947,75.8646,168000.0
2008-01-28 15:50:00,91.85,91.95,91.66,91.95,256900.0,75.8646,75.9472,75.7076,75.9472,256900.0
2008-01-29 09:30:00,92.34,93.31,92.26,93.29,120700.0,76.2693,77.0705,76.2032,77.054,120700.0
2008-01-29 09:40:00,93.31,93.84,93.16,93.26,161000.0,77.0705,77.5082,76.9466,77.0292,161000.0
2008-01-29 09:50:00,93.27,93.41,92.85,92.91,90700.0,77.0374,77.1531,76.6905,76.7401,90700.0
2008-01-29 10:00:00,92.9,93.17,92.5,92.6,118600.0,76.7318,76.9548,76.4014,76.484,118600.0
2008-01-29 10:10:00,92.65,93.0,92.59,92.82,56600.0,76.5253,76.8144,76.4758,76.6658,56600.0
2008-01-29 10:20:00,92.8,93.0,92.75,92.79,81800.0,76.6492,76.8144,76.6079,76.641,81800.0
2008-01-29 10:30:00,92.79,92.88,92.69,92.7,72800.0,76.641,76.7153,76.5584,76.5666,72800.0
2008-01-29 10:40:00,92.7,92.71,92.08,92.15,144500.0,76.5666,76.5749,76.0545,76.1124,144500.0
2008-01-29 10:50:00,92.16,92.54,92.14,92.37,58000.0,76.1206,76.4345,76.1041,76.2941,58000.0
2008-01-29 11:00:00,92.38,92.78,92.36,92.75,41800.0,76.3023,76.6327,76.2858,76.6079,41800.0
2008-01-29 11:10:00,92.72,92.78,92.61,92.77,25100.0,76.5832,76.6327,76.4923,76.6245,25100.0
2008-01-29 11:20:00,92.74,92.95,92.7,92.74,26000.0,76.5997,76.7731,76.5666,76.5997,26000.0
2008-01-29 11:30:00,92.73,93.02,92.66,93.0,60100.0,76.5914,76.8309,76.5336,76.8144,60100.0
2008-01-29 11:40:00,92.99,93.02,92.86,92.93,90400.0,76.8062,76.8309,76.6988,76.7566,90400.0
2008-01-29 11:50:00,92.93,92.95,92.87,92.88,37900.0,76.7566,76.7731,76.707,76.7153,37900.0
2008-01-29 12:00:00,92.88,92.98,92.81,92.94,47700.0,76.7153,76.7979,76.6575,76.7649,47700.0
2008-01-29 12:10:00,92.92,92.97,92.75,92.81,73200.0,76.7483,76.7896,76.6079,76.6575,73200.0
2008-01-29 12:20:00,92.8,92.85,92.71,92.82,60300.0,76.6492,76.6905,76.5749,76.6658,60300.0
2008-01-29 12:30:00,92.81,92.86,92.76,92.82,52200.0,76.6575,76.6988,76.6162,76.6658,52200.0
2008-01-29 12:40:00,92.82,92.99,92.72,92.85,55500.0,76.6658,76.8062,76.5832,76.6905,55500.0
2008-01-29 12:50:00,92.86,92.86,92.65,92.69,37600.0,76.6988,76.6988,76.5253,76.5584,37600.0
2008-01-29 13:00:00,92.7,92.75,92.36,92.44,46500.0,76.5666,76.6079,76.2858,76.3519,46500.0
2008-01-29 13:10:00,92.41,92.55,92.24,92.5,57300.0,76.3271,76.4427,76.1867,76.4014,57300.0
2008-01-29 13:20:00,92.48,92.62,92.44,92.55,44000.0,76.3849,76.5006,76.3519,76.4427,44000.0
2008-01-29 13:30:00,92.56,92.67,92.47,92.52,43900.0,76.451,76.5419,76.3767,76.418,43900.0
2008-01-29 13:40:00,92.52,92.55,92.41,92.45,26900.0,76.418,76.4427,76.3271,76.3601,26900.0
2008-01-29 13:50:00,92.45,92.48,92.12,92.22,75200.0,76.3601,76.3849,76.0876,76.1702,75200.0
2008-01-29 14:00:00,92.21,92.5,92.14,92.43,79700.0,76.1619,76.4014,76.1041,76.3436,79700.0
2008-01-29 14:10:00,92.43,92.7,92.35,92.62,79300.0,76.3436,76.5666,76.2775,76.5006,79300.0
2008-01-29 14:20:00,92.64,92.84,92.55,92.71,59100.0,76.5171,76.6823,76.4427,76.5749,59100.0
2008-01-29 14:30:00,92.71,92.85,92.71,92.74,41000.0,76.5749,76.6905,76.5749,76.5997,41000.0
2008-01-29 14:40:00,92.75,92.85,92.64,92.8,60200.0,76.6079,76.6905,76.5171,76.6492,60200.0
2008-01-29 14:50:00,92.82,92.9,92.67,92.75,59800.0,76.6658,76.7318,76.5419,76.6079,59800.0
2008-01-29 15:00:00,92.74,92.88,92.67,92.75,244100.0,76.5997,76.7153,76.5419,76.6079,244100.0
2008-01-29 15:10:00,92.75,92.79,92.58,92.69,95100.0,76.6079,76.641,76.4675,76.5584,95100.0
2008-01-29 15:20:00,92.7,93.0,92.69,92.92,139900.0,76.5666,76.8144,76.5584,76.7483,139900.0
2008-01-29 15:30:00,92.92,93.0,92.81,92.99,144100.0,76.7483,76.8144,76.6575,76.8062,144100.0
2008-01-29 15:40:00,92.98,93.0,92.79,92.84,185500.0,76.7979,76.8144,76.641,76.6823,185500.0
2008-01-29 15:50:00,92.84,93.0,92.8,92.89,194900.0,76.6823,76.8144,76.6492,76.7236,194900.0
2008-01-30 09:30:00,91.77,92.94,91.69,92.42,165900.0,75.7985,76.7649,75.7324,76.3354,165900.0
2008-01-30 09:40:00,92.41,92.9,92.15,92.6,72000.0,76.3271,76.7318,76.1124,76.484,72000.0
2008-01-30 09:50:00,92.62,93.1,92.53,92.8,112500.0,76.5006,76.897,76.4262,76.6492,112500.0
2008-01-30 10:00:00,92.8,92.82,91.95,92.18,244200.0,76.6492,76.6658,75.9472,76.1371,244200.0
2008-01-30 10:10:00,92.16,92.57,92.15,92.21,67600.0,76.1206,76.4593,76.1124,76.1619,67600.0
2008-01-30 10:20:00,92.19,92.88,92.19,92.86,42300.0,76.1454,76.7153,76.1454,76.6988,42300.0
2008-01-30 10:30:00,92.86,92.97,92.74,92.87,49700.0,76.6988,76.7896,76.5997,76.707,49700.0
2008-01-30 10:40:00,92.88,93.02,92.88,92.95,28900.0,76.7153,76.8309,76.7153,76.7731,28900.0
2008-01-30 10:50:00,92.95,93.05,92.79,92.87,44100.0,76.7731,76.8557,76.641,76.707,44100.0
2008-01-30 11:00:00,92.84,93.02,92.65,92.65,40900.0,76.6823,76.8309,76.5253,76.5253,40900.0
2008-01-30 11:10:00,92.65,92.72,92.48,92.69,49600.0,76.5253,76.5832,76.3849,76.5584,49600.0
2008-01-30 11:20:00,92.68,92.75,92.58,92.59,54300.0,76.5501,76.6079,76.4675,76.4758,54300.0
2008-01-30 11:30:00,92.58,92.75,92.49,92.74,82800.0,76.4675,76.6079,76.3932,76.5997,82800.0
2008-01-30 11:40:00,92.73,92.75,92.66,92.73,59400.0,76.5914,76.6079,76.5336,76.5914,59400.0
2008-01-30 11:50:00,92.73,92.75,92.24,92.3,63400.0,76.5914,76.6079,76.1867,76.2363,63400.0
2008-01-30 12:00:00,92.28,92.28,92.03,92.17,125700.0,76.2197,76.2197,76.0132,76.1289,125700.0
2008-01-30 12:10:00,92.16,92.33,92.14,92.28,59000.0,76.1206,76.261,76.1041,76.2197,59000.0
2008-01-30 12:20:00,92.28,92.33,92.13,92.13,34300.0,76.2197,76.261,76.0958,76.0958,34300.0
2008-01-30 12:30:00,92.11,92.32,92.1,92.16,57200.0,76.0793,76.2528,76.0711,76.1206,57200.0
2008-01-30 12:40:00,92.15,92.24,91.96,92.2,28500.0,76.1124,76.1867,75.9554,76.1537,28500.0
2008-01-30 12:50:00,92.19,92.22,92.13,92.15,33100.0,76.1454,76.1702,76.0958,76.1124,33100.0
2008-01-30 13:00:00,92.14,92.39,92.13,92.3,36600.0,76.1041,76.3106,76.0958,76.2363,36600.0
2008-01-30 13:10:00,92.3,92.39,92.24,92.34,23800.0,76.2363,76.3106,76.1867,76.2693,23800.0
2008-01-30 13:20:00,92.36,92.5,92.32,92.46,34200.0,76.2858,76.4014,76.2528,76.3684,34200.0
2008-01-30 13:30:00,92.46,92.5,92.33,92.33,56200.0,76.3684,76.4014,76.261,76.261,56200.0
2008-01-30 13:40:00,92.35,92.54,92.3,92.53,59700.0,76.2775,76.4345,76.2363,76.4262,59700.0
2008-01-30 13:50:00,92.5,92.51,92.25,92.32,28000.0,76.4014,76.4097,76.195,76.2528,28000.0
2008-01-30 14:00:00,92.36,92.39,92.14,92.17,45600.0,76.2858,76.3106,76.1041,76.1289,45600.0
2008-01-30 14:10:00,92.21,93.03,92.04,92.97,155100.0,76.1619,76.8392,76.0215,76.7896,155100.0
2008-01-30 14:20:00,92.94,93.03,92.6,93.0,194700.0,76.7649,76.8392,76.484,76.8144,194700.0
2008-01-30 14:30:00,92.87,93.12,92.48,92.75,226300.0,76.707,76.9135,76.3849,76.6079,226300.0
2008-01-30 14:40:00,92.75,92.93,92.14,92.64,307200.0,76.6079,76.7566,76.1041,76.5171,307200.0
2008-01-30 14:50:00,92.62,93.0,92.61,92.85,187600.0,76.5006,76.8144,76.4923,76.6905,187600.0
2008-01-30 15:00:00,92.85,93.49,92.85,93.28,152500.0,76.6905,77.2191,76.6905,77.0457,152500.0
2008-01-30 15:10:00,93.28,93.4,92.99,93.22,167100.0,77.0457,77.1448,76.8062,76.9961,167100.0
2008-01-30 15:20:00,93.22,93.3,92.61,92.88,115000.0,76.9961,77.0622,76.4923,76.7153,115000.0
2008-01-30 15:30:00,92.88,92.98,92.14,92.37,145200.0,76.7153,76.7979,76.1041,76.2941,145200.0
2008-01-30 15:40:00,92.35,92.73,92.01,92.56,201300.0,76.2775,76.5914,75.9967,76.451,201300.0
2008-01-30 15:50:00,92.55,92.68,91.79,91.85,270600.0,76.4427,76.5501,75.815,75.8646,270600.0
2008-01-31 09:30:00,90.75,91.05,90.16,91.0,109600.0,74.956,75.2038,74.4687,75.1625,109600.0
2008-01-31 09:40:00,91.0,91.35,90.9,90.95,76300.0,75.1625,75.4516,75.0799,75.1212,76300.0
2008-01-31 09:50:00,90.97,91.36,90.86,91.16,95900.0,75.1377,75.4598,75.0469,75.2947,95900.0
2008-01-31 10:00:00,91.13,91.52,91.0,91.5,96300.0,75.2699,75.592,75.1625,75.5755,96300.0
2008-01-31 10:10:00,91.49,91.96,91.45,91.82,91200.0,75.5672,75.9554,75.5342,75.8398,91200.0
2008-01-31 10:20:00,91.82,92.03,91.66,92.02,73800.0,75.8398,76.0132,75.7076,76.005,73800.0
2008-01-31 10:30:00,92.0,92.08,91.5,91.58,46100.0,75.9885,76.0545,75.5755,75.6416,46100.0
2008-01-31 10:40:00,91.6,91.78,91.4,91.78,41100.0,75.6581,75.8068,75.4929,75.8068,41100.0
2008-01-31 10:50:00,91.78,92.0,91.61,92.0,38300.0,75.8068,75.9885,75.6663,75.9885,38300.0
2008-01-31 11:00:00,92.0,92.12,91.93,92.02,52300.0,75.9885,76.0876,75.9306,76.005,52300.0
2008-01-31 11:10:00,91.98,92.02,91.79,91.88,32600.0,75.9719,76.005,75.815,75.8893,32600.0
2008-01-31 11:20:00,91.85,92.16,91.85,92.1,103800.0,75.8646,76.1206,75.8646,76.0711,103800.0
2008-01-31 11:30:00,92.11,92.21,92.05,92.08,48400.0,76.0793,76.1619,76.0298,76.0545,48400.0
2008-01-31 11:40:00,92.09,92.71,92.05,92.63,61100.0,76.0628,76.5749,76.0298,76.5088,61100.0
2008-01-31 11:50:00,92.67,93.55,92.59,93.51,106700.0,76.5419,77.2687,76.4758,77.2357,106700.0
2008-01-31 12:00:00,93.47,93.5,92.98,93.04,49100.0,77.2026,77.2274,76.7979,76.8475,49100.0
2008-01-31 12:10:00,93.07,93.2,92.9,93.11,43600.0,76.8722,76.9796,76.7318,76.9053,43600.0
2008-01-31 12:20:00,93.13,93.33,92.93,93.29,26900.0,76.9218,77.087,76.7566,77.054,26900.0
2008-01-31 12:30:00,93.28,93.43,93.11,93.3,39900.0,77.0457,77.1696,76.9053,77.0622,39900.0
2008-01-31 12:40:00,93.3,93.51,93.21,93.43,39200.0,77.0622,77.2357,76.9879,77.1696,39200.0
2008-01-31 12:50:00,93.38,93.44,93.04,93.34,35200.0,77.1283,77.1778,76.8475,77.0953,35200.0
2008-01-31 13:00:00,93.33,93.37,92.93,92.93,20500.0,77.087,77.12,76.7566,76.7566,20500.0
2008-01-31 13:10:00,92.97,93.13,92.9,93.05,26700.0,76.7896,76.9218,76.7318,76.8557,26700.0
2008-01-31 13:20:00,93.04,93.14,92.89,93.04,35600.0,76.8475,76.9301,76.7236,76.8475,35600.0
2008-01-31 13:30:00,93.01,93.19,92.97,93.08,34300.0,76.8227,76.9714,76.7896,76.8805,34300.0
2008-01-31 13:40:00,93.12,93.26,93.0,93.25,49100.0,76.9135,77.0292,76.8144,77.0209,49100.0
2008-01-31 13:50:00,93.25,93.33,93.05,93.09,70200.0,77.0209,77.087,76.8557,76.8888,70200.0
2008-01-31 14:00:00,93.07,93.3,92.88,93.0,48600.0,76.8722,77.0622,76.7153,76.8144,48600.0
2008-01-31 14:10:00,93.02,93.46,92.96,93.46,73800.0,76.8309,77.1944,76.7814,77.1944,73800.0
2008-01-31 14:20:00,93.46,93.97,93.46,93.72,77800.0,77.1944,77.6156,77.1944,77.4091,77800.0
2008-01-31 14:30:00,93.67,93.95,93.6,93.81,39400.0,77.3678,77.5991,77.31,77.4835,39400.0
2008-01-31 14:40:00,93.81,93.92,93.6,93.88,60100.0,77.4835,77.5743,77.31,77.5413,60100.0
2008-01-31 14:50:00,93.88,94.14,93.74,94.14,62600.0,77.5413,77.756,77.4256,77.756,62600.0
2008-01-31 15:00:00,94.12,94.3,93.93,94.24,68800.0,77.7395,77.8882,77.5826,77.8386,68800.0
2008-01-31 15:10:00,94.19,94.3,93.92,93.96,63900.0,77.7973,77.8882,77.5743,77.6073,63900.0
2008-01-31 15:20:00,93.95,94.25,93.93,94.05,76800.0,77.5991,77.8469,77.5826,77.6817,76800.0
2008-01-31 15:30:00,94.13,94.22,93.85,94.04,89100.0,77.7478,77.8221,77.5165,77.6734,89100.0
2008-01-31 15:40:00,94.05,94.2,93.9,94.09,161300.0,77.6817,77.8056,77.5578,77.7147,161300.0
2008-01-31 15:50:00,94.06,94.06,93.01,93.32,284700.0,77.6899,77.6899,76.8227,77.0787,284700.0
2008-02-01 09:30:00,93.69,93.9,93.06,93.14,69300.0,77.3843,77.5578,76.864,76.9301,69300.0
2008-02-01 09:40:00,93.14,93.3,92.95,93.23,43100.0,76.9301,77.0622,76.7731,77.0044,43100.0
2008-02-01 09:50:00,93.26,93.26,92.81,93.0,54300.0,77.0292,77.0292,76.6575,76.8144,54300.0
2008-02-01 10:00:00,92.98,93.66,92.95,93.27,76900.0,76.7979,77.3596,76.7731,77.0374,76900.0
2008-02-01 10:10:00,93.28,93.37,92.88,93.16,46800.0,77.0457,77.12,76.7153,76.9466,46800.0
2008-02-01 10:20:00,93.19,93.24,92.66,93.0,37100.0,76.9714,77.0127,76.5336,76.8144,37100.0
2008-02-01 10:30:00,92.97,93.1,92.73,92.93,153100.0,76.7896,76.897,76.5914,76.7566,153100.0
2008-02-01 10:40:00,92.93,93.14,92.77,92.87,67400.0,76.7566,76.9301,76.6245,76.707,67400.0
2008-02-01 10:50:00,92.87,93.17,92.46,92.58,39800.0,76.707,76.9548,76.3684,76.4675,39800.0
2008-02-01 11:00:00,92.61,92.74,92.13,92.23,62200.0,76.4923,76.5997,76.0958,76.1784,62200.0
2008-02-01 11:10:00,92.24,92.42,92.16,92.33,78600.0,76.1867,76.3354,76.1206,76.261,78600.0
2008-02-01 11:20:00,92.33,92.68,92.25,92.59,50800.0,76.261,76.5501,76.195,76.4758,50800.0
2008-02-01 11:30:00,92.58,93.06,92.47,93.04,63400.0,76.4675,76.864,76.3767,76.8475,63400.0
2008-02-01 11:40:00,93.04,93.33,92.96,93.33,77800.0,76.8475,77.087,76.7814,77.087,77800.0
2008-02-01 11:50:00,93.3,93.38,93.01,93.12,61100.0,77.0622,77.1283,76.8227,76.9135,61100.0
2008-02-01 12:00:00,93.09,93.44,93.05,93.26,50000.0,76.8888,77.1778,76.8557,77.0292,50000.0
2008-02-01 12:10:00,93.27,93.28,92.73,93.06,91400.0,77.0374,77.0457,76.5914,76.864,91400.0
2008-02-01 12:20:00,93.08,93.08,92.45,92.49,71200.0,76.8805,76.8805,76.3601,76.3932,71200.0
2008-02-01 12:30:00,92.5,92.54,92.32,92.4,65100.0,76.4014,76.4345,76.2528,76.3188,65100.0
2008-02-01 12:40:00,92.35,92.54,92.34,92.42,41900.0,76.2775,76.4345,76.2693,76.3354,41900.0
2008-02-01 12:50:00,92.41,92.43,92.26,92.28,50300.0,76.3271,76.3436,76.2032,76.2197,50300.0
2008-02-01 13:00:00,92.28,92.3,92.05,92.19,80500.0,76.2197,76.2363,76.0298,76.1454,80500.0
2008-02-01 13:10:00,92.21,92.21,91.9,91.94,73400.0,76.1619,76.1619,75.9059,75.9389,73400.0
2008-02-01 13:20:00,91.97,92.29,91.96,92.2,75900.0,75.9637,76.228,75.9554,76.1537,75900.0
2008-02-01 13:30:00,92.23,92.63,92.19,92.62,105300.0,76.1784,76.5088,76.1454,76.5006,105300.0
2008-02-01 13:40:00,92.6,92.69,92.56,92.67,46000.0,76.484,76.5584,76.451,76.5419,46000.0
2008-02-01 13:50:00,92.66,92.72,92.39,92.41,54700.0,76.5336,76.5832,76.3106,76.3271,54700.0
2008-02-01 14:00:00,92.39,92.65,92.37,92.65,35500.0,76.3106,76.5253,76.2941,76.5253,35500.0
2008-02-01 14:10:00,92.66,92.93,92.62,92.9,33800.0,76.5336,76.7566,76.5006,76.7318,33800.0
2008-02-01 14:20:00,92.91,93.16,92.91,93.02,63300.0,76.7401,76.9466,76.7401,76.8309,63300.0
2008-02-01 14:30:00,93.07,93.3,92.99,93.12,37700.0,76.8722,77.0622,76.8062,76.9135,37700.0
2008-02-01 14:40:00,93.11,93.34,93.04,93.08,41900.0,76.9053,77.0953,76.8475,76.8805,41900.0
2008-02-01 14:50:00,93.13,93.25,93.05,93.23,54600.0,76.9218,77.0209,76.8557,77.0044,54600.0
2008-02-01 15:00:00,93.23,93.46,93.13,93.38,70400.0,77.0044,77.1944,76.9218,77.1283,70400.0
2008-02-01 15:10:00,93.36,93.47,93.09,93.19,108000.0,77.1118,77.2026,76.8888,76.9714,108000.0
2008-02-01 15:20:00,93.21,93.38,93.08,93.27,60100.0,76.9879,77.1283,76.8805,77.0374,60100.0
2008-02-01 15:30:00,93.29,93.34,92.95,93.14,100800.0,77.054,77.0953,76.7731,76.9301,100800.0
2008-02-01 15:40:00,93.08,93.37,93.06,93.07,87300.0,76.8805,77.12,76.864,76.8722,87300.0
2008-02-01 15:50:00,93.09,93.47,93.01,93.39,110800.0,76.8888,77.2026,76.8227,77.1365,110800.0
2008-02-04 09:30:00,93.45,93.83,92.7,92.93,85200.0,77.1861,77.5,76.5666,76.7566,85200.0
2008-02-04 09:40:00,92.88,93.03,92.5,93.03,39200.0,76.7153,76.8392,76.4014,76.8392,39200.0
2008-02-04 09:50:00,92.99,93.24,92.75,93.02,45400.0,76.8062,77.0127,76.6079,76.8309,45400.0
2008-02-04 10:00:00,92.97,93.07,92.45,92.45,29500.0,76.7896,76.8722,76.3601,76.3601,29500.0
2008-02-04 10:10:00,92.45,93.38,92.45,93.32,51200.0,76.3601,77.1283,76.3601,77.0787,51200.0
2008-02-04 10:20:00,93.32,94.13,93.08,93.18,156800.0,77.0787,77.7478,76.8805,76.9631,156800.0
2008-02-04 10:30:00,93.18,93.19,92.54,92.77,44300.0,76.9631,76.9714,76.4345,76.6245,44300.0
2008-02-04 10:40:00,92.76,93.34,92.76,93.22,26400.0,76.6162,77.0953,76.6162,76.9961,26400.0
2008-02-04 10:50:00,93.2,93.46,93.02,93.24,52100.0,76.9796,77.1944,76.8309,77.0127,52100.0
2008-02-04 11:00:00,93.24,93.44,93.11,93.38,25600.0,77.0127,77.1778,76.9053,77.1283,25600.0
2008-02-04 11:10:00,93.38,93.59,93.26,93.28,33700.0,77.1283,77.3017,77.0292,77.0457,33700.0
2008-02-04 11:20:00,93.25,93.37,93.2,93.3,21700.0,77.0209,77.12,76.9796,77.0622,21700.0
2008-02-04 11:30:00,93.3,93.57,93.0,93.0,15800.0,77.0622,77.2852,76.8144,76.8144,15800.0
2008-02-04 11:40:00,93.0,93.04,92.53,92.66,57700.0,76.8144,76.8475,76.4262,76.5336,57700.0
2008-02-04 11:50:00,92.66,92.82,92.45,92.49,34100.0,76.5336,76.6658,76.3601,76.3932,34100.0
2008-02-04 12:00:00,92.49,92.49,92.2,92.25,53500.0,76.3932,76.3932,76.1537,76.195,53500.0
2008-02-04 12:10:00,92.22,92.27,92.2,92.21,26600.0,76.1702,76.2115,76.1537,76.1619,26600.0
2008-02-04 12:20:00,92.2,92.26,92.03,92.16,50300.0,76.1537,76.2032,76.0132,76.1206,50300.0
2008-02-04 12:30:00,92.16,92.26,92.06,92.07,44100.0,76.1206,76.2032,76.038,76.0463,44100.0
2008-02-04 12:40:00,92.07,92.21,91.89,91.89,41300.0,76.0463,76.1619,75.8976,75.8976,41300.0
2008-02-04 12:50:00,91.89,91.93,91.68,91.71,50100.0,75.8976,75.9306,75.7242,75.7489,50100.0
2008-02-04 13:00:00,91.7,91.76,91.5,91.61,41500.0,75.7407,75.7902,75.5755,75.6663,41500.0
2008-02-04 13:10:00,91.61,91.76,91.58,91.75,23900.0,75.6663,75.7902,75.6416,75.782,23900.0
2008-02-04 13:20:00,91.71,91.9,91.69,91.87,20800.0,75.7489,75.9059,75.7324,75.8811,20800.0
2008-02-04 13:30:00,91.88,92.13,91.85,92.05,18400.0,75.8893,76.0958,75.8646,76.0298,18400.0
2008-02-04 13:40:00,92.08,92.15,92.02,92.07,22500.0,76.0545,76.1124,76.005,76.0463,22500.0
2008-02-04 13:50:00,92.05,92.08,91.88,91.91,18000.0,76.0298,76.0545,75.8893,75.9141,18000.0
2008-02-04 14:00:00,91.9,91.91,91.85,91.88,28500.0,75.9059,75.9141,75.8646,75.8893,28500.0
2008-02-04 14:10:00,91.87,92.11,91.86,92.11,59800.0,75.8811,76.0793,75.8728,76.0793,59800.0
2008-02-04 14:20:00,92.09,92.15,92.07,92.1,34100.0,76.0628,76.1124,76.0463,76.0711,34100.0
2008-02-04 14:30:00,92.07,92.1,91.85,91.91,102900.0,76.0463,76.0711,75.8646,75.9141,102900.0
2008-02-04 14:40:00,91.9,92.03,91.74,91.98,63600.0,75.9059,76.0132,75.7737,75.9719,63600.0
2008-02-04 14:50:00,91.99,92.11,91.92,92.06,49500.0,75.9802,76.0793,75.9224,76.038,49500.0
2008-02-04 15:00:00,92.03,92.06,91.9,91.96,62600.0,76.0132,76.038,75.9059,75.9554,62600.0
2008-02-04 15:10:00,91.96,92.0,91.88,91.89,41500.0,75.9554,75.9885,75.8893,75.8976,41500.0
2008-02-04 15:20:00,91.92,92.0,91.8,91.85,49500.0,75.9224,75.9885,75.8233,75.8646,49500.0
2008-02-04 15:30:00,91.85,92.02,91.69,92.02,60500.0,75.8646,76.005,75.7324,76.005,60500.0
2008-02-04 15:40:00,92.01,92.25,92.0,92.12,78600.0,75.9967,76.195,75.9885,76.0876,78600.0
2008-02-04 15:50:00,92.11,92.12,91.73,91.79,108000.0,76.0793,76.0876,75.7655,75.815,108000.0
2008-02-05 09:30:00,91.15,91.15,89.75,89.96,179700.0,75.2864,75.2864,74.13,74.3035,179700.0
2008-02-05 09:40:00,89.82,90.55,89.82,90.23,84700.0,74.1879,74.7908,74.1879,74.5265,84700.0
2008-02-05 09:50:00,90.18,90.9,90.18,90.54,82900.0,74.4852,75.0799,74.4852,74.7826,82900.0
2008-02-05 10:00:00,90.55,90.55,90.12,90.23,61200.0,74.7908,74.7908,74.4357,74.5265,61200.0
2008-02-05 10:10:00,90.23,90.37,90.14,90.28,78800.0,74.5265,74.6421,74.4522,74.5678,78800.0
2008-02-05 10:20:00,90.27,90.5,90.17,90.37,81900.0,74.5595,74.7495,74.477,74.6421,81900.0
2008-02-05 10:30:00,90.38,90.44,90.25,90.39,38900.0,74.6504,74.7,74.543,74.6587,38900.0
2008-02-05 10:40:00,90.39,90.43,90.19,90.21,50800.0,74.6587,74.6917,74.4935,74.51,50800.0
2008-02-05 10:50:00,90.21,90.26,90.05,90.1,53900.0,74.51,74.5513,74.3778,74.4191,53900.0
2008-02-05 11:00:00,90.08,90.15,90.02,90.07,81000.0,74.4026,74.4604,74.3531,74.3944,81000.0
2008-02-05 11:10:00,90.09,90.22,89.91,89.95,50900.0,74.4109,74.5183,74.2622,74.2952,50900.0
2008-02-05 11:20:00,89.94,90.09,89.8,89.94,85300.0,74.287,74.4109,74.1713,74.287,85300.0
2008-02-05 11:30:00,89.94,90.39,89.77,90.35,67400.0,74.287,74.6587,74.1466,74.6256,67400.0
2008-02-05 11:40:00,90.34,90.5,90.02,90.14,130300.0,74.6174,74.7495,74.3531,74.4522,130300.0
2008-02-05 11:50:00,90.17,90.6,90.03,90.47,70700.0,74.477,74.8321,74.3613,74.7247,70700.0
2008-02-05 12:00:00,90.49,90.49,90.07,90.21,29900.0,74.7413,74.7413,74.3944,74.51,29900.0
2008-02-05 12:10:00,90.2,90.24,89.92,90.23,41800.0,74.5017,74.5348,74.2705,74.5265,41800.0
2008-02-05 12:20:00,90.2,90.23,89.95,90.0,41500.0,74.5017,74.5265,74.2952,74.3365,41500.0
2008-02-05 12:30:00,89.97,90.17,89.95,90.0,60900.0,74.3118,74.477,74.2952,74.3365,60900.0
2008-02-05 12:40:00,90.01,90.31,89.99,90.29,21400.0,74.3448,74.5926,74.3283,74.5761,21400.0
2008-02-05 12:50:00,90.33,90.54,90.13,90.13,78400.0,74.6091,74.7826,74.4439,74.4439,78400.0
2008-02-05 13:00:00,90.15,90.46,89.8,89.85,65200.0,74.4604,74.7165,74.1713,74.2126,65200.0
2008-02-05 13:10:00,89.82,89.96,89.6,89.95,38500.0,74.1879,74.3035,74.0062,74.2952,38500.0
2008-02-05 13:20:00,89.95,90.09,89.86,89.97,41600.0,74.2952,74.4109,74.2209,74.3118,41600.0
2008-02-05 13:30:00,89.94,90.06,89.52,89.6,46100.0,74.287,74.3861,73.9401,74.0062,46100.0
2008-02-05 13:40:00,89.63,89.74,89.31,89.49,89200.0,74.0309,74.1218,73.7666,73.9153,89200.0
2008-02-05 13:50:00,89.5,89.63,89.33,89.52,59900.0,73.9236,74.0309,73.7831,73.9401,59900.0
2008-02-05 14:00:00,89.49,89.52,89.17,89.46,60300.0,73.9153,73.9401,73.651,73.8905,60300.0
2008-02-05 14:10:00,89.43,89.5,89.23,89.47,61300.0,73.8657,73.9236,73.7005,73.8988,61300.0
2008-02-05 14:20:00,89.47,89.67,89.36,89.53,63500.0,73.8988,74.064,73.8079,73.9483,63500.0
2008-02-05 14:30:00,89.56,89.9,89.41,89.82,68500.0,73.9731,74.2539,73.8492,74.1879,68500.0
2008-02-05 14:40:00,89.84,89.85,89.53,89.61,25700.0,74.2044,74.2126,73.9483,74.0144,25700.0
2008-02-05 14:50:00,89.63,89.64,89.46,89.49,43000.0,74.0309,74.0392,73.8905,73.9153,43000.0
2008-02-05 15:00:00,89.5,89.59,89.05,89.11,100200.0,73.9236,73.9979,73.5519,73.6014,100200.0
2008-02-05 15:10:00,89.11,89.31,89.0,89.2,83400.0,73.6014,73.7666,73.5106,73.6758,83400.0
2008-02-05 15:20:00,89.19,89.28,88.91,89.07,122800.0,73.6675,73.7418,73.4362,73.5684,122800.0
2008-02-05 15:30:00,89.06,89.24,89.0,89.07,125800.0,73.5601,73.7088,73.5106,73.5684,125800.0
2008-02-05 15:40:00,89.07,89.2,88.85,89.05,254600.0,73.5684,73.6758,73.3867,73.5519,254600.0
2008-02-05 15:50:00,89.06,89.1,88.92,89.04,218800.0,73.5601,73.5932,73.4445,73.5436,218800.0
2008-02-06 09:30:00,89.62,89.84,88.66,89.6,121200.0,74.0227,74.2044,73.2298,74.0062,121200.0
2008-02-06 09:40:00,89.58,89.59,88.8,89.15,54300.0,73.9896,73.9979,73.3454,73.6345,54300.0
2008-02-06 09:50:00,89.21,89.28,88.95,89.24,64000.0,73.684,73.7418,73.4693,73.7088,64000.0
2008-02-06 10:00:00,89.28,89.75,89.28,89.74,64000.0,73.7418,74.13,73.7418,74.1218,64000.0
2008-02-06 10:10:00,89.76,89.9,89.56,89.88,54600.0,74.1383,74.2539,73.9731,74.2374,54600.0
2008-02-06 10:20:00,89.85,90.08,89.84,89.99,33700.0,74.2126,74.4026,74.2044,74.3283,33700.0
2008-02-06 10:30:00,89.99,90.38,89.99,90.38,55500.0,74.3283,74.6504,74.3283,74.6504,55500.0
2008-02-06 10:40:00,90.36,90.68,90.31,90.4,52500.0,74.6339,74.8982,74.5926,74.6669,52500.0
2008-02-06 10:50:00,90.4,90.55,90.3,90.31,27800.0,74.6669,74.7908,74.5843,74.5926,27800.0
2008-02-06 11:00:00,90.33,90.73,90.28,90.61,39900.0,74.6091,74.9395,74.5678,74.8404,39900.0
2008-02-06 11:10:00,90.61,90.78,90.52,90.76,29400.0,74.8404,74.9808,74.766,74.9643,29400.0
2008-02-06 11:20:00,90.76,91.58,90.74,91.35,122900.0,74.9643,75.6416,74.9478,75.4516,122900.0
2008-02-06 11:30:00,91.36,91.47,90.92,90.99,117300.0,75.4598,75.5507,75.0964,75.1542,117300.0
2008-02-06 11:40:00,90.98,91.1,90.8,91.0,52900.0,75.146,75.2451,74.9973,75.1625,52900.0
2008-02-06 11:50:00,91.02,91.05,90.95,90.99,21800.0,75.179,75.2038,75.1212,75.1542,21800.0
2008-02-06 12:00:00,90.97,91.07,90.96,90.96,30000.0,75.1377,75.2203,75.1295,75.1295,30000.0
2008-02-06 12:10:00,90.96,90.96,90.62,90.64,35700.0,75.1295,75.1295,74.8486,74.8652,35700.0
2008-02-06 12:20:00,90.64,90.75,90.64,90.73,17500.0,74.8652,74.956,74.8652,74.9395,17500.0
2008-02-06 12:30:00,90.74,90.75,90.71,90.72,12100.0,74.9478,74.956,74.923,74.9312,12100.0
2008-02-06 12:40:00,90.72,90.85,90.72,90.84,23000.0,74.9312,75.0386,74.9312,75.0303,23000.0
2008-02-06 12:50:00,90.84,91.0,90.69,90.75,43700.0,75.0303,75.1625,74.9065,74.956,43700.0
2008-02-06 13:00:00,90.75,90.95,90.72,90.91,22900.0,74.956,75.1212,74.9312,75.0882,22900.0
2008-02-06 13:10:00,90.91,91.02,90.79,90.89,29800.0,75.0882,75.179,74.989,75.0716,29800.0
2008-02-06 13:20:00,90.9,90.97,90.75,90.87,32100.0,75.0799,75.1377,74.956,75.0551,32100.0
2008-02-06 13:30:00,90.86,90.89,90.43,90.65,48200.0,75.0469,75.0716,74.6917,74.8734,48200.0
2008-02-06 13:40:00,90.67,90.67,90.26,90.26,74900.0,74.8899,74.8899,74.5513,74.5513,74900.0
2008-02-06 13:50:00,90.26,90.42,90.03,90.07,32600.0,74.5513,74.6834,74.3613,74.3944,32600.0
2008-02-06 14:00:00,90.09,90.26,90.0,90.13,25200.0,74.4109,74.5513,74.3365,74.4439,25200.0
2008-02-06 14:10:00,90.16,90.18,89.71,89.71,37800.0,74.4687,74.4852,74.097,74.097,37800.0
2008-02-06 14:20:00,89.73,89.95,89.54,89.94,51000.0,74.1135,74.2952,73.9566,74.287,51000.0
2008-02-06 14:30:00,89.92,90.0,89.72,89.93,29700.0,74.2705,74.3365,74.1053,74.2787,29700.0
2008-02-06 14:40:00,90.0,90.25,89.97,90.24,32900.0,74.3365,74.543,74.3118,74.5348,32900.0
2008-02-06 14:50:00,90.23,90.34,90.03,90.2,25400.0,74.5265,74.6174,74.3613,74.5017,25400.0
2008-02-06 15:00:00,90.16,90.32,90.16,90.28,29000.0,74.4687,74.6008,74.4687,74.5678,29000.0
2008-02-06 15:10:00,90.29,90.29,89.61,89.91,54200.0,74.5761,74.5761,74.0144,74.2622,54200.0
2008-02-06 15:20:00,89.93,90.07,89.75,90.03,26100.0,74.2787,74.3944,74.13,74.3613,26100.0
2008-02-06 15:30:00,90.04,90.09,89.5,89.76,72400.0,74.3696,74.4109,73.9236,74.1383,72400.0
2008-02-06 15:40:00,89.75,89.79,89.59,89.74,63100.0,74.13,74.1631,73.9979,74.1218,63100.0
2008-02-06 15:50:00,89.74,89.75,89.53,89.58,110700.0,74.1218,74.13,73.9483,73.9896,110700.0
2008-02-07 09:30:00,89.06,90.88,89.06,90.53,96400.0,73.5601,75.0634,73.5601,74.7743,96400.0
2008-02-07 09:40:00,90.55,90.55,89.54,89.66,48800.0,74.7908,74.7908,73.9566,74.0557,48800.0
2008-02-07 09:50:00,89.61,89.93,89.56,89.56,61900.0,74.0144,74.2787,73.9731,73.9731,61900.0
2008-02-07 10:00:00,89.56,90.23,89.47,90.17,125800.0,73.9731,74.5265,73.8988,74.477,125800.0
2008-02-07 10:10:00,90.21,90.6,90.01,90.53,51700.0,74.51,74.8321,74.3448,74.7743,51700.0
2008-02-07 10:20:00,90.57,90.75,90.38,90.39,42800.0,74.8073,74.956,74.6504,74.6587,42800.0
2008-02-07 10:30:00,90.39,90.49,89.95,89.95,26300.0,74.6587,74.7413,74.2952,74.2952,26300.0
2008-02-07 10:40:00,89.94,90.05,89.83,90.03,23200.0,74.287,74.3778,74.1961,74.3613,23200.0
2008-02-07 10:50:00,90.03,90.41,89.99,90.39,29700.0,74.3613,74.6752,74.3283,74.6587,29700.0
2008-02-07 11:00:00,90.39,90.59,89.98,90.04,33300.0,74.6587,74.8239,74.32,74.3696,33300.0
2008-02-07 11:10:00,90.0,90.15,89.87,89.97,26000.0,74.3365,74.4604,74.2292,74.3118,26000.0
2008-02-07 11:20:00,89.99,90.13,89.98,90.09,20900.0,74.3283,74.4439,74.32,74.4109,20900.0
2008-02-07 11:30:00,90.08,90.29,90.06,90.23,38900.0,74.4026,74.5761,74.3861,74.5265,38900.0
2008-02-07 11:40:00,90.25,90.75,90.25,90.59,38800.0,74.543,74.956,74.543,74.8239,38800.0
2008-02-07 11:50:00,90.59,90.6,90.43,90.46,25900.0,74.8239,74.8321,74.6917,74.7165,25900.0
2008-02-07 12:00:00,90.48,90.52,90.33,90.44,21500.0,74.733,74.766,74.6091,74.7,21500.0
2008-02-07 12:10:00,90.45,90.6,90.43,90.51,33900.0,74.7082,74.8321,74.6917,74.7578,33900.0
2008-02-07 12:20:00,90.53,90.75,90.5,90.64,42800.0,74.7743,74.956,74.7495,74.8652,42800.0
2008-02-07 12:30:00,90.64,90.75,90.63,90.66,39400.0,74.8652,74.956,74.8569,74.8817,39400.0
2008-02-07 12:40:00,90.69,90.71,90.61,90.71,24100.0,74.9065,74.923,74.8404,74.923,24100.0
2008-02-07 12:50:00,90.72,90.75,90.66,90.7,49300.0,74.9312,74.956,74.8817,74.9147,49300.0
2008-02-07 13:00:00,90.7,90.75,90.53,90.62,35300.0,74.9147,74.956,74.7743,74.8486,35300.0
2008-02-07 13:10:00,90.65,90.71,90.52,90.69,35800.0,74.8734,74.923,74.766,74.9065,35800.0
2008-02-07 13:20:00,90.66,90.76,90.6,90.63,73900.0,74.8817,74.9643,74.8321,74.8569,73900.0
2008-02-07 13:30:00,90.66,90.75,90.57,90.64,31900.0,74.8817,74.956,74.8073,74.8652,31900.0
2008-02-07 13:40:00,90.64,90.7,90.42,90.48,64400.0,74.8652,74.9147,74.6834,74.733,64400.0
2008-02-07 13:50:00,90.52,90.71,90.51,90.61,109700.0,74.766,74.923,74.7578,74.8404,109700.0
2008-02-07 14:00:00,90.61,90.8,90.4,90.57,181900.0,74.8404,74.9973,74.6669,74.8073,181900.0
2008-02-07 14:10:00,90.57,90.63,90.26,90.27,120100.0,74.8073,74.8569,74.5513,74.5595,120100.0
2008-02-07 14:20:00,90.27,90.46,90.01,90.32,74700.0,74.5595,74.7165,74.3448,74.6008,74700.0
2008-02-07 14:30:00,90.33,90.33,89.7,89.87,67700.0,74.6091,74.6091,74.0888,74.2292,67700.0
2008-02-07 14:40:00,89.86,90.08,89.8,90.02,52900.0,74.2209,74.4026,74.1713,74.3531,52900.0
2008-02-07 14:50:00,90.07,90.18,89.68,89.68,47000.0,74.3944,74.4852,74.0722,74.0722,47000.0
2008-02-07 15:00:00,89.69,89.73,89.19,89.19,95800.0,74.0805,74.1135,73.6675,73.6675,95800.0
2008-02-07 15:10:00,89.23,89.84,89.17,89.74,70900.0,73.7005,74.2044,73.651,74.1218,70900.0
2008-02-07 15:20:00,89.85,90.16,89.57,89.95,74900.0,74.2126,74.4687,73.9814,74.2952,74900.0
2008-02-07 15:30:00,89.97,90.28,89.93,89.97,88400.0,74.3118,74.5678,74.2787,74.3118,88400.0
2008-02-07 15:40:00,90.0,90.07,89.6,89.68,113500.0,74.3365,74.3944,74.0062,74.0722,113500.0
2008-02-07 15:50:00,89.68,90.24,89.63,90.24,160800.0,74.0722,74.5348,74.0309,74.5348,160800.0
2008-02-08 09:30:00,89.51,90.22,89.5,90.14,64700.0,73.9318,74.5183,73.9236,74.4522,64700.0
2008-02-08 09:40:00,90.05,90.17,89.61,90.03,39800.0,74.3778,74.477,74.0144,74.3613,39800.0
2008-02-08 09:50:00,90.07,90.21,89.91,90.12,42800.0,74.3944,74.51,74.2622,74.4357,42800.0
2008-02-08 10:00:00,90.09,90.16,89.7,89.77,38100.0,74.4109,74.4687,74.0888,74.1466,38100.0
2008-02-08 10:10:00,89.7,89.77,89.16,89.32,46200.0,74.0888,74.1466,73.6427,73.7749,46200.0
2008-02-08 10:20:00,89.28,89.49,89.14,89.47,46500.0,73.7418,73.9153,73.6262,73.8988,46500.0
2008-02-08 10:30:00,89.45,89.45,89.07,89.09,46700.0,73.8823,73.8823,73.5684,73.5849,46700.0
2008-02-08 10:40:00,89.09,89.48,89.0,89.19,68000.0,73.5849,73.907,73.5106,73.6675,68000.0
2008-02-08 10:50:00,89.16,89.28,89.0,89.11,50100.0,73.6427,73.7418,73.5106,73.6014,50100.0
2008-02-08 11:00:00,89.09,89.37,89.0,89.34,75500.0,73.5849,73.8162,73.5106,73.7914,75500.0
2008-02-08 11:10:00,89.38,89.52,89.0,89.2,47100.0,73.8244,73.9401,73.5106,73.6758,47100.0
2008-02-08 11:20:00,89.2,89.2,88.75,88.78,84500.0,73.6758,73.6758,73.3041,73.3289,84500.0
2008-02-08 11:30:00,88.78,89.04,88.75,89.01,50200.0,73.3289,73.5436,73.3041,73.5188,50200.0
2008-02-08 11:40:00,89.03,89.04,88.75,88.9,39100.0,73.5354,73.5436,73.3041,73.428,39100.0
2008-02-08 11:50:00,88.9,88.94,88.8,88.8,48300.0,73.428,73.461,73.3454,73.3454,48300.0
2008-02-08 12:00:00,88.79,88.79,88.3,88.34,51000.0,73.3371,73.3371,72.9324,72.9654,51000.0
2008-02-08 12:10:00,88.31,88.37,88.16,88.33,35600.0,72.9407,72.9902,72.8168,72.9572,35600.0
2008-02-08 12:20:00,88.34,88.54,88.1,88.52,49000.0,72.9654,73.1306,72.7672,73.1141,49000.0
2008-02-08 12:30:00,88.51,88.63,88.26,88.28,35200.0,73.1059,73.205,72.8994,72.9159,35200.0
2008-02-08 12:40:00,88.26,88.38,87.87,87.88,71100.0,72.8994,72.9985,72.5772,72.5855,71100.0
2008-02-08 12:50:00,87.88,88.16,87.87,88.08,81800.0,72.5855,72.8168,72.5772,72.7507,81800.0
2008-02-08 13:00:00,88.09,88.22,88.0,88.17,65100.0,72.759,72.8663,72.6846,72.825,65100.0
2008-02-08 13:10:00,88.14,88.23,88.0,88.01,67900.0,72.8003,72.8746,72.6846,72.6929,67900.0
2008-02-08 13:20:00,88.01,88.01,87.7,87.96,81100.0,72.6929,72.6929,72.4368,72.6516,81100.0
2008-02-08 13:30:00,87.95,88.06,87.71,87.74,54400.0,72.6433,72.7342,72.4451,72.4699,54400.0
2008-02-08 13:40:00,87.71,88.03,87.63,87.97,36200.0,72.4451,72.7094,72.379,72.6598,36200.0
2008-02-08 13:50:00,87.98,88.15,87.89,88.06,54000.0,72.6681,72.8085,72.5938,72.7342,54000.0
2008-02-08 14:00:00,88.09,88.1,87.88,87.96,37900.0,72.759,72.7672,72.5855,72.6516,37900.0
2008-02-08 14:10:00,87.96,88.55,87.88,88.49,109900.0,72.6516,73.1389,72.5855,73.0893,109900.0
2008-02-08 14:20:00,88.48,88.54,88.15,88.29,41900.0,73.0811,73.1306,72.8085,72.9241,41900.0
2008-02-08 14:30:00,88.24,88.48,88.12,88.34,28600.0,72.8828,73.0811,72.7837,72.9654,28600.0
2008-02-08 14:40:00,88.27,88.32,87.91,87.91,28900.0,72.9076,72.9489,72.6103,72.6103,28900.0
2008-02-08 14:50:00,87.93,88.11,87.83,87.86,42900.0,72.6268,72.7755,72.5442,72.569,42900.0
2008-02-08 15:00:00,87.84,87.89,87.71,87.8,47800.0,72.5525,72.5938,72.4451,72.5194,47800.0
2008-02-08 15:10:00,87.8,88.27,87.78,88.22,36700.0,72.5194,72.9076,72.5029,72.8663,36700.0
2008-02-08 15:20:00,88.2,88.21,87.93,87.99,48000.0,72.8498,72.8581,72.6268,72.6764,48000.0
2008-02-08 15:30:00,88.03,88.38,87.97,88.09,69600.0,72.7094,72.9985,72.6598,72.759,69600.0
2008-02-08 15:40:00,88.09,88.41,88.0,88.19,106800.0,72.759,73.0233,72.6846,72.8415,106800.0
2008-02-08 15:50:00,88.18,88.27,87.91,87.98,149200.0,72.8333,72.9076,72.6103,72.6681,149200.0
2008-02-11 09:30:00,87.8,87.9,87.14,87.17,49300.0,72.5194,72.602,71.9743,71.9991,49300.0
2008-02-11 09:40:00,87.17,87.35,86.83,87.28,85100.0,71.9991,72.1477,71.7182,72.0899,85100.0
2008-02-11 09:50:00,87.28,87.47,86.99,87.08,60600.0,72.0899,72.2469,71.8504,71.9247,60600.0
2008-02-11 10:00:00,87.06,87.18,86.85,86.99,72600.0,71.9082,72.0073,71.7348,71.8504,72600.0
2008-02-11 10:10:00,86.96,87.01,86.58,86.67,85600.0,71.8256,71.8669,71.5118,71.5861,85600.0
2008-02-11 10:20:00,86.67,86.8,86.44,86.6,67500.0,71.5861,71.6935,71.3961,71.5283,67500.0
2008-02-11 10:30:00,86.58,87.07,86.58,86.97,78000.0,71.5118,71.9165,71.5118,71.8339,78000.0
2008-02-11 10:40:00,86.98,87.25,86.85,87.16,35800.0,71.8421,72.0651,71.7348,71.9908,35800.0
2008-02-11 10:50:00,87.18,87.47,87.04,87.14,45300.0,72.0073,72.2469,71.8917,71.9743,45300.0
2008-02-11 11:00:00,87.14,87.68,87.04,87.49,50200.0,71.9743,72.4203,71.8917,72.2634,50200.0
2008-02-11 11:10:00,87.48,87.8,87.45,87.76,37100.0,72.2551,72.5194,72.2303,72.4864,37100.0
2008-02-11 11:20:00,87.76,87.9,87.45,87.49,24000.0,72.4864,72.602,72.2303,72.2634,24000.0
2008-02-11 11:30:00,87.45,87.63,87.36,87.54,22800.0,72.2303,72.379,72.156,72.3047,22800.0
2008-02-11 11:40:00,87.53,87.68,87.51,87.66,17400.0,72.2964,72.4203,72.2799,72.4038,17400.0
2008-02-11 11:50:00,87.63,87.73,87.41,87.51,22400.0,72.379,72.4616,72.1973,72.2799,22400.0
2008-02-11 12:00:00,87.53,87.89,87.48,87.76,37500.0,72.2964,72.5938,72.2551,72.4864,37500.0
2008-02-11 12:10:00,87.78,87.9,87.67,87.73,30600.0,72.5029,72.602,72.412,72.4616,30600.0
2008-02-11 12:20:00,87.71,87.79,87.7,87.76,33800.0,72.4451,72.5112,72.4368,72.4864,33800.0
2008-02-11 12:30:00,87.75,88.29,87.64,88.28,29300.0,72.4781,72.9241,72.3873,72.9159,29300.0
2008-02-11 12:40:00,88.24,88.49,88.22,88.4,23400.0,72.8828,73.0893,72.8663,73.015,23400.0
2008-02-11 12:50:00,88.42,88.46,88.3,88.38,19900.0,73.0315,73.0646,72.9324,72.9985,19900.0
2008-02-11 13:00:00,88.4,88.52,88.35,88.37,16500.0,73.015,73.1141,72.9737,72.9902,16500.0
2008-02-11 13:10:00,88.38,88.61,88.35,88.39,27500.0,72.9985,73.1885,72.9737,73.0067,27500.0
2008-02-11 13:20:00,88.41,88.75,88.41,88.74,34300.0,73.0233,73.3041,73.0233,73.2958,34300.0
2008-02-11 13:30:00,88.75,89.0,88.74,88.93,43900.0,73.3041,73.5106,73.2958,73.4528,43900.0
2008-02-11 13:40:00,88.96,88.97,88.36,88.4,36800.0,73.4775,73.4858,72.982,73.015,36800.0
2008-02-11 13:50:00,88.39,88.48,88.3,88.38,50900.0,73.0067,73.0811,72.9324,72.9985,50900.0
2008-02-11 14:00:00,88.39,88.4,88.21,88.29,29600.0,73.0067,73.015,72.8581,72.9241,29600.0
2008-02-11 14:10:00,88.27,88.46,88.23,88.27,36900.0,72.9076,73.0646,72.8746,72.9076,36900.0
2008-02-11 14:20:00,88.26,88.28,88.06,88.13,27500.0,72.8994,72.9159,72.7342,72.792,27500.0
2008-02-11 14:30:00,88.13,88.13,87.88,87.92,27900.0,72.792,72.792,72.5855,72.6185,27900.0
2008-02-11 14:40:00,87.94,88.13,87.89,88.13,17000.0,72.6351,72.792,72.5938,72.792,17000.0
2008-02-11 14:50:00,88.08,88.35,88.05,88.13,18800.0,72.7507,72.9737,72.7259,72.792,18800.0
2008-02-11 15:00:00,88.13,88.32,87.97,88.21,38300.0,72.792,72.9489,72.6598,72.8581,38300.0
2008-02-11 15:10:00,88.19,88.27,88.07,88.17,22500.0,72.8415,72.9076,72.7424,72.825,22500.0
2008-02-11 15:20:00,88.18,88.38,88.11,88.29,41600.0,72.8333,72.9985,72.7755,72.9241,41600.0
2008-02-11 15:30:00,88.28,88.35,88.13,88.24,75900.0,72.9159,72.9737,72.792,72.8828,75900.0
2008-02-11 15:40:00,88.25,88.34,88.07,88.32,78600.0,72.8911,72.9654,72.7424,72.9489,78600.0
2008-02-11 15:50:00,88.31,88.66,88.28,88.45,133100.0,72.9407,73.2298,72.9159,73.0563,133100.0
2008-02-12 09:30:00,88.82,89.48,88.29,88.29,82900.0,73.3619,73.907,72.9241,72.9241,82900.0
2008-02-12 09:40:00,88.29,88.46,88.03,88.33,34000.0,72.9241,73.0646,72.7094,72.9572,34000.0
2008-02-12 09:50:00,88.35,88.39,88.03,88.09,54600.0,72.9737,73.0067,72.7094,72.759,54600.0
2008-02-12 10:00:00,88.13,89.08,88.13,88.85,50000.0,72.792,73.5767,72.792,73.3867,50000.0
2008-02-12 10:10:00,88.85,89.23,88.74,88.99,63400.0,73.3867,73.7005,73.2958,73.5023,63400.0
2008-02-12 10:20:00,88.99,89.03,88.76,88.78,29200.0,73.5023,73.5354,73.3123,73.3289,29200.0
2008-02-12 10:30:00,88.77,88.92,88.76,88.85,40800.0,73.3206,73.4445,73.3123,73.3867,40800.0
2008-02-12 10:40:00,88.88,89.39,88.88,89.34,40600.0,73.4115,73.8327,73.4115,73.7914,40600.0
2008-02-12 10:50:00,89.35,89.36,89.02,89.3,23600.0,73.7997,73.8079,73.5271,73.7584,23600.0
2008-02-12 11:00:00,89.32,89.43,89.19,89.43,21700.0,73.7749,73.8657,73.6675,73.8657,21700.0
2008-02-12 11:10:00,89.43,89.54,89.38,89.45,59700.0,73.8657,73.9566,73.8244,73.8823,59700.0
2008-02-12 11:20:00,89.45,89.63,89.3,89.33,38800.0,73.8823,74.0309,73.7584,73.7831,38800.0
2008-02-12 11:30:00,89.37,89.5,89.14,89.19,21100.0,73.8162,73.9236,73.6262,73.6675,21100.0
2008-02-12 11:40:00,89.15,89.2,89.09,89.19,11600.0,73.6345,73.6758,73.5849,73.6675,11600.0
2008-02-12 11:50:00,89.17,89.18,88.95,88.99,27700.0,73.651,73.6593,73.4693,73.5023,27700.0
2008-02-12 12:00:00,89.01,89.04,88.84,88.94,21000.0,73.5188,73.5436,73.3784,73.461,21000.0
2008-02-12 12:10:00,88.94,89.01,88.81,88.98,11400.0,73.461,73.5188,73.3536,73.4941,11400.0
2008-02-12 12:20:00,88.99,89.01,88.86,88.93,68900.0,73.5023,73.5188,73.3949,73.4528,68900.0
2008-02-12 12:30:00,88.93,88.94,88.71,88.76,28400.0,73.4528,73.461,73.271,73.3123,28400.0
2008-02-12 12:40:00,88.8,89.0,88.72,88.78,25200.0,73.3454,73.5106,73.2793,73.3289,25200.0
2008-02-12 12:50:00,88.77,88.9,88.76,88.88,9800.0,73.3206,73.428,73.3123,73.4115,9800.0
2008-02-12 13:00:00,88.91,89.0,88.87,88.96,11200.0,73.4362,73.5106,73.4032,73.4775,11200.0
2008-02-12 13:10:00,88.99,89.31,88.99,89.28,27800.0,73.5023,73.7666,73.5023,73.7418,27800.0
2008-02-12 13:20:00,89.28,89.6,89.28,89.56,24600.0,73.7418,74.0062,73.7418,73.9731,24600.0
2008-02-12 13:30:00,89.53,89.64,89.38,89.38,29700.0,73.9483,74.0392,73.8244,73.8244,29700.0
2008-02-12 13:40:00,89.39,89.58,89.35,89.44,20500.0,73.8327,73.9896,73.7997,73.874,20500.0
2008-02-12 13:50:00,89.43,89.5,89.29,89.4,34900.0,73.8657,73.9236,73.7501,73.841,34900.0
2008-02-12 14:00:00,89.41,89.41,89.19,89.2,16000.0,73.8492,73.8492,73.6675,73.6758,16000.0
2008-02-12 14:10:00,89.2,89.31,88.91,88.93,24700.0,73.6758,73.7666,73.4362,73.4528,24700.0
2008-02-12 14:20:00,88.94,88.94,88.75,88.82,32900.0,73.461,73.461,73.3041,73.3619,32900.0
2008-02-12 14:30:00,88.88,88.88,88.65,88.75,31000.0,73.4115,73.4115,73.2215,73.3041,31000.0
2008-02-12 14:40:00,88.76,89.07,88.6,89.0,68300.0,73.3123,73.5684,73.1802,73.5106,68300.0
2008-02-12 14:50:00,89.0,89.0,88.75,88.89,72800.0,73.5106,73.5106,73.3041,73.4197,72800.0
2008-02-12 15:00:00,88.85,88.85,88.47,88.54,49800.0,73.3867,73.3867,73.0728,73.1306,49800.0
2008-02-12 15:10:00,88.54,88.62,88.26,88.27,83500.0,73.1306,73.1967,72.8994,72.9076,83500.0
2008-02-12 15:20:00,88.3,88.32,87.67,87.81,118000.0,72.9324,72.9489,72.412,72.5277,118000.0
2008-02-12 15:30:00,87.81,88.06,87.56,87.7,223100.0,72.5277,72.7342,72.3212,72.4368,223100.0
2008-02-12 15:40:00,87.7,88.21,87.67,88.13,84400.0,72.4368,72.8581,72.412,72.792,84400.0
2008-02-12 15:50:00,88.14,88.25,87.94,88.16,123900.0,72.8003,72.8911,72.6351,72.8168,123900.0
2008-02-13 09:30:00,88.59,90.5,88.59,89.05,71400.0,73.1719,74.7495,73.1719,73.5519,71400.0
2008-02-13 09:40:00,89.08,89.11,88.69,88.89,55000.0,73.5767,73.6014,73.2545,73.4197,55000.0
2008-02-13 09:50:00,88.92,88.92,88.61,88.81,39600.0,73.4445,73.4445,73.1885,73.3536,39600.0
2008-02-13 10:00:00,88.77,88.89,88.5,88.74,66000.0,73.3206,73.4197,73.0976,73.2958,66000.0
2008-02-13 10:10:00,88.77,88.8,88.47,88.53,31500.0,73.3206,73.3454,73.0728,73.1224,31500.0
2008-02-13 10:20:00,88.51,88.56,88.13,88.32,34800.0,73.1059,73.1472,72.792,72.9489,34800.0
2008-02-13 10:30:00,88.34,88.41,88.04,88.13,77700.0,72.9654,73.0233,72.7177,72.792,77700.0
2008-02-13 10:40:00,88.11,88.14,87.75,87.93,56100.0,72.7755,72.8003,72.4781,72.6268,56100.0
2008-02-13 10:50:00,87.94,87.95,87.65,87.88,42900.0,72.6351,72.6433,72.3955,72.5855,42900.0
2008-02-13 11:00:00,87.89,87.96,87.73,87.89,34900.0,72.5938,72.6516,72.4616,72.5938,34900.0
2008-02-13 11:10:00,87.89,87.92,87.8,87.85,24200.0,72.5938,72.6185,72.5194,72.5607,24200.0
2008-02-13 11:20:00,87.81,87.91,87.71,87.91,34700.0,72.5277,72.6103,72.4451,72.6103,34700.0
2008-02-13 11:30:00,87.89,87.9,87.79,87.89,34200.0,72.5938,72.602,72.5112,72.5938,34200.0
2008-02-13 11:40:00,87.88,87.94,87.77,87.77,29100.0,72.5855,72.6351,72.4946,72.4946,29100.0
2008-02-13 11:50:00,87.79,87.94,87.7,87.85,44000.0,72.5112,72.6351,72.4368,72.5607,44000.0
2008-02-13 12:00:00,87.85,88.27,87.76,88.16,69200.0,72.5607,72.9076,72.4864,72.8168,69200.0
2008-02-13 12:10:00,88.18,88.35,88.05,88.18,44800.0,72.8333,72.9737,72.7259,72.8333,44800.0
2008-02-13 12:20:00,88.18,88.4,88.18,88.26,34400.0,72.8333,73.015,72.8333,72.8994,34400.0
2008-02-13 12:30:00,88.27,88.5,88.26,88.28,36100.0,72.9076,73.0976,72.8994,72.9159,36100.0
2008-02-13 12:40:00,88.29,88.35,88.25,88.29,22300.0,72.9241,72.9737,72.8911,72.9241,22300.0
2008-02-13 12:50:00,88.3,88.47,88.27,88.36,23900.0,72.9324,73.0728,72.9076,72.982,23900.0
2008-02-13 13:00:00,88.33,88.76,88.25,88.7,26300.0,72.9572,73.3123,72.8911,73.2628,26300.0
2008-02-13 13:10:00,88.68,88.8,88.6,88.79,43700.0,73.2463,73.3454,73.1802,73.3371,43700.0
2008-02-13 13:20:00,88.8,88.94,88.78,88.91,33500.0,73.3454,73.461,73.3289,73.4362,33500.0
2008-02-13 13:30:00,88.91,89.08,88.8,89.02,52000.0,73.4362,73.5767,73.3454,73.5271,52000.0
2008-02-13 13:40:00,89.02,89.12,88.87,89.05,49400.0,73.5271,73.6097,73.4032,73.5519,49400.0
2008-02-13 13:50:00,89.06,89.06,88.71,88.77,18900.0,73.5601,73.5601,73.271,73.3206,18900.0
2008-02-13 14:00:00,88.76,88.82,88.64,88.67,32600.0,73.3123,73.3619,73.2132,73.238,32600.0
2008-02-13 14:10:00,88.68,88.9,88.62,88.68,120900.0,73.2463,73.428,73.1967,73.2463,120900.0
2008-02-13 14:20:00,88.7,88.83,88.61,88.72,30000.0,73.2628,73.3702,73.1885,73.2793,30000.0
2008-02-13 14:30:00,88.74,88.99,88.67,88.95,34700.0,73.2958,73.5023,73.238,73.4693,34700.0
2008-02-13 14:40:00,88.96,89.09,88.91,88.97,31900.0,73.4775,73.5849,73.4362,73.4858,31900.0
2008-02-13 14:50:00,88.95,89.07,88.89,88.93,32200.0,73.4693,73.5684,73.4197,73.4528,32200.0
2008-02-13 15:00:00,88.92,89.07,88.91,88.98,35400.0,73.4445,73.5684,73.4362,73.4941,35400.0
2008-02-13 15:10:00,88.98,89.05,88.88,88.92,37200.0,73.4941,73.5519,73.4115,73.4445,37200.0
2008-02-13 15:20:00,88.91,89.06,88.91,89.0,46300.0,73.4362,73.5601,73.4362,73.5106,46300.0
2008-02-13 15:30:00,88.99,89.16,88.91,89.16,67200.0,73.5023,73.6427,73.4362,73.6427,67200.0
2008-02-13 15:40:00,89.14,89.25,89.0,89.09,73600.0,73.6262,73.7171,73.5106,73.5849,73600.0
2008-02-13 15:50:00,89.1,89.21,89.03,89.03,96800.0,73.5932,73.684,73.5354,73.5354,96800.0
2008-02-14 09:30:00,89.03,89.99,89.03,89.41,69100.0,73.5354,74.3283,73.5354,73.8492,69100.0
2008-02-14 09:40:00,89.4,89.45,89.16,89.2,24000.0,73.841,73.8823,73.6427,73.6758,24000.0
2008-02-14 09:50:00,89.2,89.3,89.0,89.0,29000.0,73.6758,73.7584,73.5106,73.5106,29000.0
2008-02-14 10:00:00,89.01,89.24,88.8,88.85,45300.0,73.5188,73.7088,73.3454,73.3867,45300.0
2008-02-14 10:10:00,88.83,89.32,88.8,89.3,35500.0,73.3702,73.7749,73.3454,73.7584,35500.0
2008-02-14 10:20:00,89.3,89.61,89.3,89.46,39000.0,73.7584,74.0144,73.7584,73.8905,39000.0
2008-02-14 10:30:00,89.46,89.52,89.11,89.31,60500.0,73.8905,73.9401,73.6014,73.7666,60500.0
2008-02-14 10:40:00,89.33,89.49,89.11,89.49,47600.0,73.7831,73.9153,73.6014,73.9153,47600.0
2008-02-14 10:50:00,89.5,89.54,89.16,89.2,57400.0,73.9236,73.9566,73.6427,73.6758,57400.0
2008-02-14 11:00:00,89.21,89.24,88.93,89.03,51600.0,73.684,73.7088,73.4528,73.5354,51600.0
2008-02-14 11:10:00,88.98,88.98,88.31,88.47,65900.0,73.4941,73.4941,72.9407,73.0728,65900.0
2008-02-14 11:20:00,88.47,88.67,88.47,88.61,36100.0,73.0728,73.238,73.0728,73.1885,36100.0
2008-02-14 11:30:00,88.58,88.61,88.37,88.38,64300.0,73.1637,73.1885,72.9902,72.9985,64300.0
2008-02-14 11:40:00,88.41,88.44,88.08,88.28,75400.0,73.0233,73.048,72.7507,72.9159,75400.0
2008-02-14 11:50:00,88.31,88.69,88.3,88.68,25100.0,72.9407,73.2545,72.9324,73.2463,25100.0
2008-02-14 12:00:00,88.67,88.67,88.23,88.54,22700.0,73.238,73.238,72.8746,73.1306,22700.0
2008-02-14 12:10:00,88.56,88.75,88.49,88.75,19000.0,73.1472,73.3041,73.0893,73.3041,19000.0
2008-02-14 12:20:00,88.75,88.78,88.6,88.74,31800.0,73.3041,73.3289,73.1802,73.2958,31800.0
2008-02-14 12:30:00,88.74,88.79,88.6,88.79,29400.0,73.2958,73.3371,73.1802,73.3371,29400.0
2008-02-14 12:40:00,88.78,88.86,88.63,88.66,32800.0,73.3289,73.3949,73.205,73.2298,32800.0
2008-02-14 12:50:00,88.67,88.85,88.38,88.38,37400.0,73.238,73.3867,72.9985,72.9985,37400.0
2008-02-14 13:00:00,88.34,88.47,88.09,88.21,45900.0,72.9654,73.0728,72.759,72.8581,45900.0
2008-02-14 13:10:00,88.21,88.22,88.01,88.16,64900.0,72.8581,72.8663,72.6929,72.8168,64900.0
2008-02-14 13:20:00,88.11,88.33,88.09,88.29,44900.0,72.7755,72.9572,72.759,72.9241,44900.0
2008-02-14 13:30:00,88.28,88.47,88.28,88.4,58900.0,72.9159,73.0728,72.9159,73.015,58900.0
2008-02-14 13:40:00,88.39,88.42,88.22,88.32,22800.0,73.0067,73.0315,72.8663,72.9489,22800.0
2008-02-14 13:50:00,88.29,88.37,88.08,88.29,27800.0,72.9241,72.9902,72.7507,72.9241,27800.0
2008-02-14 14:00:00,88.31,88.4,88.25,88.34,16400.0,72.9407,73.015,72.8911,72.9654,16400.0
2008-02-14 14:10:00,88.36,88.4,88.23,88.37,25600.0,72.982,73.015,72.8746,72.9902,25600.0
2008-02-14 14:20:00,88.39,88.67,88.31,88.43,44800.0,73.0067,73.238,72.9407,73.0398,44800.0
2008-02-14 14:30:00,88.44,88.46,88.19,88.37,34100.0,73.048,73.0646,72.8415,72.9902,34100.0
2008-02-14 14:40:00,88.36,88.36,88.03,88.14,56900.0,72.982,72.982,72.7094,72.8003,56900.0
2008-02-14 14:50:00,88.13,88.35,87.97,88.35,58500.0,72.792,72.9737,72.6598,72.9737,58500.0
2008-02-14 15:00:00,88.37,88.41,88.16,88.32,48800.0,72.9902,73.0233,72.8168,72.9489,48800.0
2008-02-14 15:10:00,88.31,88.71,88.28,88.7,44500.0,72.9407,73.271,72.9159,73.2628,44500.0
2008-02-14 15:20:00,88.72,88.72,88.49,88.6,31400.0,73.2793,73.2793,73.0893,73.1802,31400.0
2008-02-14 15:30:00,88.58,88.61,88.41,88.57,52200.0,73.1637,73.1885,73.0233,73.1554,52200.0
2008-02-14 15:40:00,88.57,88.57,88.02,88.26,117600.0,73.1554,73.1554,72.7011,72.8994,117600.0
2008-02-14 15:50:00,88.3,88.3,88.05,88.09,130000.0,72.9324,72.9324,72.7259,72.759,130000.0
2008-02-15 09:30:00,87.51,88.06,87.3,87.33,323700.0,72.2799,72.7342,72.1064,72.1312,323700.0
2008-02-15 09:40:00,87.38,87.74,87.1,87.51,107500.0,72.1725,72.4699,71.9413,72.2799,107500.0
2008-02-15 09:50:00,87.54,87.55,86.95,87.1,147800.0,72.3047,72.3129,71.8174,71.9413,147800.0
2008-02-15 10:00:00,87.1,87.66,87.09,87.52,52400.0,71.9413,72.4038,71.933,72.2882,52400.0
2008-02-15 10:10:00,87.51,88.1,87.48,87.68,78100.0,72.2799,72.7672,72.2551,72.4203,78100.0
2008-02-15 10:20:00,87.7,87.99,87.63,87.92,62800.0,72.4368,72.6764,72.379,72.6185,62800.0
2008-02-15 10:30:00,87.84,88.45,87.81,87.97,56500.0,72.5525,73.0563,72.5277,72.6598,56500.0
2008-02-15 10:40:00,87.97,87.97,87.64,87.78,40200.0,72.6598,72.6598,72.3873,72.5029,40200.0
2008-02-15 10:50:00,87.75,87.75,87.19,87.27,68500.0,72.4781,72.4781,72.0156,72.0817,68500.0
2008-02-15 11:00:00,87.26,87.42,87.12,87.32,61800.0,72.0734,72.2056,71.9578,72.123,61800.0
2008-02-15 11:10:00,87.32,87.49,87.3,87.39,29900.0,72.123,72.2634,72.1064,72.1808,29900.0
2008-02-15 11:20:00,87.42,87.43,87.12,87.32,68500.0,72.2056,72.2138,71.9578,72.123,68500.0
2008-02-15 11:30:00,87.34,87.4,87.17,87.37,20800.0,72.1395,72.189,71.9991,72.1643,20800.0
2008-02-15 11:40:00,87.41,87.47,87.34,87.44,20700.0,72.1973,72.2469,72.1395,72.2221,20700.0
2008-02-15 11:50:00,87.43,87.5,87.38,87.43,23000.0,72.2138,72.2716,72.1725,72.2138,23000.0
2008-02-15 12:00:00,87.45,87.69,87.45,87.57,41900.0,72.2303,72.4286,72.2303,72.3295,41900.0
2008-02-15 12:10:00,87.59,87.7,87.55,87.69,60200.0,72.346,72.4368,72.3129,72.4286,60200.0
2008-02-15 12:20:00,87.69,87.95,87.44,87.44,42000.0,72.4286,72.6433,72.2221,72.2221,42000.0
2008-02-15 12:30:00,87.4,87.4,87.23,87.38,24900.0,72.189,72.189,72.0486,72.1725,24900.0
2008-02-15 12:40:00,87.38,87.41,87.26,87.39,19000.0,72.1725,72.1973,72.0734,72.1808,19000.0
2008-02-15 12:50:00,87.4,87.53,87.38,87.44,16400.0,72.189,72.2964,72.1725,72.2221,16400.0
2008-02-15 13:00:00,87.42,87.47,87.12,87.16,13400.0,72.2056,72.2469,71.9578,71.9908,13400.0
2008-02-15 13:10:00,87.16,87.3,87.1,87.18,34300.0,71.9908,72.1064,71.9413,72.0073,34300.0
2008-02-15 13:20:00,87.16,87.44,87.12,87.38,25900.0,71.9908,72.2221,71.9578,72.1725,25900.0
2008-02-15 13:30:00,87.4,87.58,87.36,87.58,27300.0,72.189,72.3377,72.156,72.3377,27300.0
2008-02-15 13:40:00,87.57,87.72,87.52,87.69,17700.0,72.3295,72.4533,72.2882,72.4286,17700.0
2008-02-15 13:50:00,87.71,87.85,87.7,87.83,20000.0,72.4451,72.5607,72.4368,72.5442,20000.0
2008-02-15 14:00:00,87.83,87.87,87.74,87.87,18200.0,72.5442,72.5772,72.4699,72.5772,18200.0
2008-02-15 14:10:00,87.89,87.89,87.46,87.52,20800.0,72.5938,72.5938,72.2386,72.2882,20800.0
2008-02-15 14:20:00,87.52,87.73,87.52,87.72,9600.0,72.2882,72.4616,72.2882,72.4533,9600.0
2008-02-15 14:30:00,87.7,87.8,87.56,87.68,14700.0,72.4368,72.5194,72.3212,72.4203,14700.0
2008-02-15 14:40:00,87.7,87.72,87.46,87.61,24500.0,72.4368,72.4533,72.2386,72.3625,24500.0
2008-02-15 14:50:00,87.63,87.85,87.61,87.8,25300.0,72.379,72.5607,72.3625,72.5194,25300.0
2008-02-15 15:00:00,87.8,88.1,87.76,88.07,61100.0,72.5194,72.7672,72.4864,72.7424,61100.0
2008-02-15 15:10:00,88.06,88.17,87.99,88.0,28400.0,72.7342,72.825,72.6764,72.6846,28400.0
2008-02-15 15:20:00,88.0,88.1,87.89,87.99,24700.0,72.6846,72.7672,72.5938,72.6764,24700.0
2008-02-15 15:30:00,87.99,88.13,87.88,88.06,42200.0,72.6764,72.792,72.5855,72.7342,42200.0
2008-02-15 15:40:00,88.06,88.07,87.75,87.89,88500.0,72.7342,72.7424,72.4781,72.5938,88500.0
2008-02-15 15:50:00,87.9,87.97,87.76,87.87,93300.0,72.602,72.6598,72.4864,72.5772,93300.0
2008-02-19 09:30:00,88.75,89.36,88.12,88.45,90600.0,73.3041,73.8079,72.7837,73.0563,90600.0
2008-02-19 09:40:00,88.43,88.97,88.36,88.82,190000.0,73.0398,73.4858,72.982,73.3619,190000.0
2008-02-19 09:50:00,88.83,89.29,88.74,88.89,75300.0,73.3702,73.7501,73.2958,73.4197,75300.0
2008-02-19 10:00:00,88.91,89.14,88.86,88.98,62700.0,73.4362,73.6262,73.3949,73.4941,62700.0
2008-02-19 10:10:00,88.98,89.17,88.86,89.08,58100.0,73.4941,73.651,73.3949,73.5767,58100.0
2008-02-19 10:20:00,89.1,89.35,88.96,89.17,96000.0,73.5932,73.7997,73.4775,73.651,96000.0
2008-02-19 10:30:00,89.17,89.24,88.95,89.12,56400.0,73.651,73.7088,73.4693,73.6097,56400.0
2008-02-19 10:40:00,89.14,89.4,89.0,89.04,62800.0,73.6262,73.841,73.5106,73.5436,62800.0
2008-02-19 10:50:00,89.05,89.46,89.05,89.31,45100.0,73.5519,73.8905,73.5519,73.7666,45100.0
2008-02-19 11:00:00,89.32,89.45,89.21,89.32,61900.0,73.7749,73.8823,73.684,73.7749,61900.0
2008-02-19 11:10:00,89.3,89.38,89.07,89.09,45700.0,73.7584,73.8244,73.5684,73.5849,45700.0
2008-02-19 11:20:00,89.1,89.12,88.97,89.04,92400.0,73.5932,73.6097,73.4858,73.5436,92400.0
2008-02-19 11:30:00,89.0,89.1,88.98,89.06,32000.0,73.5106,73.5932,73.4941,73.5601,32000.0
2008-02-19 11:40:00,89.07,89.33,89.07,89.31,38600.0,73.5684,73.7831,73.5684,73.7666,38600.0
2008-02-19 11:50:00,89.3,89.56,89.22,89.56,89900.0,73.7584,73.9731,73.6923,73.9731,89900.0
2008-02-19 12:00:00,89.59,89.66,89.45,89.65,55700.0,73.9979,74.0557,73.8823,74.0475,55700.0
2008-02-19 12:10:00,89.66,89.82,89.51,89.77,37900.0,74.0557,74.1879,73.9318,74.1466,37900.0
2008-02-19 12:20:00,89.78,89.93,89.7,89.93,61000.0,74.1548,74.2787,74.0888,74.2787,61000.0
2008-02-19 12:30:00,89.93,89.93,89.69,89.78,54600.0,74.2787,74.2787,74.0805,74.1548,54600.0
2008-02-19 12:40:00,89.74,89.82,89.64,89.68,65200.0,74.1218,74.1879,74.0392,74.0722,65200.0
2008-02-19 12:50:00,89.65,89.74,89.39,89.39,35100.0,74.0475,74.1218,73.8327,73.8327,35100.0
2008-02-19 13:00:00,89.38,89.63,89.38,89.5,61400.0,73.8244,74.0309,73.8244,73.9236,61400.0
2008-02-19 13:10:00,89.49,89.64,89.37,89.51,84400.0,73.9153,74.0392,73.8162,73.9318,84400.0
2008-02-19 13:20:00,89.53,89.77,89.41,89.53,55600.0,73.9483,74.1466,73.8492,73.9483,55600.0
2008-02-19 13:30:00,89.55,89.57,89.42,89.52,45700.0,73.9649,73.9814,73.8575,73.9401,45700.0
2008-02-19 13:40:00,89.51,89.55,89.18,89.24,54400.0,73.9318,73.9649,73.6593,73.7088,54400.0
2008-02-19 13:50:00,89.24,89.3,89.12,89.2,82100.0,73.7088,73.7584,73.6097,73.6758,82100.0
2008-02-19 14:00:00,89.19,89.3,89.01,89.12,59700.0,73.6675,73.7584,73.5188,73.6097,59700.0
2008-02-19 14:10:00,89.16,89.33,89.07,89.32,69500.0,73.6427,73.7831,73.5684,73.7749,69500.0
2008-02-19 14:20:00,89.31,89.36,89.06,89.1,61000.0,73.7666,73.8079,73.5601,73.5932,61000.0
2008-02-19 14:30:00,89.07,89.18,88.87,88.95,106200.0,73.5684,73.6593,73.4032,73.4693,106200.0
2008-02-19 14:40:00,88.91,89.02,88.75,88.78,74700.0,73.4362,73.5271,73.3041,73.3289,74700.0
2008-02-19 14:50:00,88.82,88.91,88.42,88.42,124600.0,73.3619,73.4362,73.0315,73.0315,124600.0
2008-02-19 15:00:00,88.42,88.62,88.06,88.42,191100.0,73.0315,73.1967,72.7342,73.0315,191100.0
2008-02-19 15:10:00,88.46,88.54,88.28,88.48,81700.0,73.0646,73.1306,72.9159,73.0811,81700.0
2008-02-19 15:20:00,88.48,88.68,88.35,88.44,129200.0,73.0811,73.2463,72.9737,73.048,129200.0
2008-02-19 15:30:00,88.45,89.04,88.35,89.01,127700.0,73.0563,73.5436,72.9737,73.5188,127700.0
2008-02-19 15:40:00,89.03,89.18,88.79,88.89,200200.0,73.5354,73.6593,73.3371,73.4197,200200.0
2008-02-19 15:50:00,88.89,89.27,88.64,89.26,217100.0,73.4197,73.7336,73.2132,73.7253,217100.0
2008-02-20 09:30:00,88.65,88.75,88.29,88.61,68100.0,73.2215,73.3041,72.9241,73.1885,68100.0
2008-02-20 09:40:00,88.56,88.87,88.46,88.7,62900.0,73.1472,73.4032,73.0646,73.2628,62900.0
2008-02-20 09:50:00,88.69,88.97,88.56,88.58,91800.0,73.2545,73.4858,73.1472,73.1637,91800.0
2008-02-20 10:00:00,88.58,88.77,88.49,88.75,75800.0,73.1637,73.3206,73.0893,73.3041,75800.0
2008-02-20 10:10:00,88.72,89.33,88.68,89.32,72700.0,73.2793,73.7831,73.2463,73.7749,72700.0
2008-02-20 10:20:00,89.34,89.38,89.09,89.14,66400.0,73.7914,73.8244,73.5849,73.6262,66400.0
2008-02-20 10:30:00,89.1,89.15,88.75,89.09,35800.0,73.5932,73.6345,73.3041,73.5849,35800.0
2008-02-20 10:40:00,89.07,89.48,88.87,89.06,63600.0,73.5684,73.907,73.4032,73.5601,63600.0
2008-02-20 10:50:00,89.06,89.21,88.85,88.94,27500.0,73.5601,73.684,73.3867,73.461,27500.0
2008-02-20 11:00:00,88.97,89.07,88.8,88.84,20600.0,73.4858,73.5684,73.3454,73.3784,20600.0
2008-02-20 11:10:00,88.85,89.08,88.8,89.08,26100.0,73.3867,73.5767,73.3454,73.5767,26100.0
2008-02-20 11:20:00,89.08,89.37,89.01,89.23,19600.0,73.5767,73.8162,73.5188,73.7005,19600.0
2008-02-20 11:30:00,89.24,89.26,89.09,89.17,40500.0,73.7088,73.7253,73.5849,73.651,40500.0
2008-02-20 11:40:00,89.17,89.26,89.14,89.26,33000.0,73.651,73.7253,73.6262,73.7253,33000.0
2008-02-20 11:50:00,89.24,89.28,88.94,88.94,19800.0,73.7088,73.7418,73.461,73.461,19800.0
2008-02-20 12:00:00,88.94,89.57,88.84,89.44,37700.0,73.461,73.9814,73.3784,73.874,37700.0
2008-02-20 12:10:00,89.4,89.57,89.3,89.34,46200.0,73.841,73.9814,73.7584,73.7914,46200.0
2008-02-20 12:20:00,89.34,89.9,89.34,89.37,57600.0,73.7914,74.2539,73.7914,73.8162,57600.0
2008-02-20 12:30:00,89.36,89.86,89.36,89.79,99000.0,73.8079,74.2209,73.8079,74.1631,99000.0
2008-02-20 12:40:00,89.79,89.83,89.52,89.57,87800.0,74.1631,74.1961,73.9401,73.9814,87800.0
2008-02-20 12:50:00,89.61,89.8,89.51,89.6,35900.0,74.0144,74.1713,73.9318,74.0062,35900.0
2008-02-20 13:00:00,89.6,90.08,89.57,89.95,52300.0,74.0062,74.4026,73.9814,74.2952,52300.0
2008-02-20 13:10:00,89.96,90.14,89.69,89.73,41800.0,74.3035,74.4522,74.0805,74.1135,41800.0
2008-02-20 13:20:00,89.72,89.73,89.28,89.32,21300.0,74.1053,74.1135,73.7418,73.7749,21300.0
2008-02-20 13:30:00,89.32,89.56,89.19,89.56,35700.0,73.7749,73.9731,73.6675,73.9731,35700.0
2008-02-20 13:40:00,89.57,89.79,89.56,89.69,21000.0,73.9814,74.1631,73.9731,74.0805,21000.0
2008-02-20 13:50:00,89.69,89.93,89.69,89.71,36200.0,74.0805,74.2787,74.0805,74.097,36200.0
2008-02-20 14:00:00,89.74,90.05,89.54,89.81,97200.0,74.1218,74.3778,73.9566,74.1796,97200.0
2008-02-20 14:10:00,89.77,89.89,89.43,89.48,52900.0,74.1466,74.2457,73.8657,73.907,52900.0
2008-02-20 14:20:00,89.48,89.65,89.18,89.58,49700.0,73.907,74.0475,73.6593,73.9896,49700.0
2008-02-20 14:30:00,89.57,89.75,89.5,89.6,33700.0,73.9814,74.13,73.9236,74.0062,33700.0
2008-02-20 14:40:00,89.6,90.03,89.48,90.03,48000.0,74.0062,74.3613,73.907,74.3613,48000.0
2008-02-20 14:50:00,90.03,90.46,89.97,90.28,70900.0,74.3613,74.7165,74.3118,74.5678,70900.0
2008-02-20 15:00:00,90.3,90.33,90.01,90.13,52900.0,74.5843,74.6091,74.3448,74.4439,52900.0
2008-02-20 15:10:00,90.13,90.24,89.8,89.87,67500.0,74.4439,74.5348,74.1713,74.2292,67500.0
2008-02-20 15:20:00,89.89,89.99,89.57,89.61,62100.0,74.2457,74.3283,73.9814,74.0144,62100.0
2008-02-20 15:30:00,89.62,89.81,89.49,89.75,78800.0,74.0227,74.1796,73.9153,74.13,78800.0
2008-02-20 15:40:00,89.77,89.99,89.59,89.76,123100.0,74.1466,74.3283,73.9979,74.1383,123100.0
2008-02-20 15:50:00,89.79,90.05,89.67,90.04,204300.0,74.1631,74.3778,74.064,74.3696,204300.0
2008-02-21 09:30:00,89.99,90.49,89.83,90.09,37600.0,74.3283,74.7413,74.1961,74.4109,37600.0
2008-02-21 09:40:00,90.12,90.68,90.11,90.22,50600.0,74.4357,74.8982,74.4274,74.5183,50600.0
2008-02-21 09:50:00,90.22,90.22,89.99,90.05,23200.0,74.5183,74.5183,74.3283,74.3778,23200.0
2008-02-21 10:00:00,90.05,90.16,89.67,89.97,70200.0,74.3778,74.4687,74.064,74.3118,70200.0
2008-02-21 10:10:00,89.96,90.46,89.96,90.35,32300.0,74.3035,74.7165,74.3035,74.6256,32300.0
2008-02-21 10:20:00,90.35,90.51,90.18,90.3,40900.0,74.6256,74.7578,74.4852,74.5843,40900.0
2008-02-21 10:30:00,90.32,90.4,89.96,89.97,53900.0,74.6008,74.6669,74.3035,74.3118,53900.0
2008-02-21 10:40:00,89.96,90.15,89.77,89.9,116700.0,74.3035,74.4604,74.1466,74.2539,116700.0
2008-02-21 10:50:00,89.89,89.95,89.71,89.89,58500.0,74.2457,74.2952,74.097,74.2457,58500.0
2008-02-21 11:00:00,89.9,89.95,89.77,89.89,69300.0,74.2539,74.2952,74.1466,74.2457,69300.0
2008-02-21 11:10:00,89.9,89.93,89.74,89.85,88800.0,74.2539,74.2787,74.1218,74.2126,88800.0
2008-02-21 11:20:00,89.85,90.03,89.72,89.94,47800.0,74.2126,74.3613,74.1053,74.287,47800.0
2008-02-21 11:30:00,89.92,90.18,89.92,90.04,17800.0,74.2705,74.4852,74.2705,74.3696,17800.0
2008-02-21 11:40:00,90.04,90.2,89.95,90.13,13700.0,74.3696,74.5017,74.2952,74.4439,13700.0
2008-02-21 11:50:00,90.09,90.16,89.97,90.0,14600.0,74.4109,74.4687,74.3118,74.3365,14600.0
2008-02-21 12:00:00,90.04,90.04,89.89,89.92,25600.0,74.3696,74.3696,74.2457,74.2705,25600.0
2008-02-21 12:10:00,89.93,90.01,89.59,89.71,63400.0,74.2787,74.3448,73.9979,74.097,63400.0
2008-02-21 12:20:00,89.64,89.85,89.47,89.8,34000.0,74.0392,74.2126,73.8988,74.1713,34000.0
2008-02-21 12:30:00,89.8,89.84,89.64,89.73,16000.0,74.1713,74.2044,74.0392,74.1135,16000.0
2008-02-21 12:40:00,89.7,89.85,89.69,89.72,28000.0,74.0888,74.2126,74.0805,74.1053,28000.0
2008-02-21 12:50:00,89.72,89.9,89.72,89.81,25100.0,74.1053,74.2539,74.1053,74.1796,25100.0
2008-02-21 13:00:00,89.76,89.91,89.72,89.82,24600.0,74.1383,74.2622,74.1053,74.1879,24600.0
2008-02-21 13:10:00,89.85,89.85,89.53,89.71,84500.0,74.2126,74.2126,73.9483,74.097,84500.0
2008-02-21 13:20:00,89.73,89.75,89.57,89.72,34400.0,74.1135,74.13,73.9814,74.1053,34400.0
2008-02-21 13:30:00,89.72,89.72,89.47,89.5,85100.0,74.1053,74.1053,73.8988,73.9236,85100.0
2008-02-21 13:40:00,89.46,89.55,89.33,89.49,67000.0,73.8905,73.9649,73.7831,73.9153,67000.0
2008-02-21 13:50:00,89.46,89.5,89.32,89.48,27500.0,73.8905,73.9236,73.7749,73.907,27500.0
2008-02-21 14:00:00,89.47,89.55,89.37,89.46,44800.0,73.8988,73.9649,73.8162,73.8905,44800.0
2008-02-21 14:10:00,89.42,89.52,89.34,89.39,66100.0,73.8575,73.9401,73.7914,73.8327,66100.0
2008-02-21 14:20:00,89.39,89.83,89.37,89.83,80100.0,73.8327,74.1961,73.8162,74.1961,80100.0
2008-02-21 14:30:00,89.85,89.85,89.64,89.71,20300.0,74.2126,74.2126,74.0392,74.097,20300.0
2008-02-21 14:40:00,89.7,89.72,89.36,89.44,55900.0,74.0888,74.1053,73.8079,73.874,55900.0
2008-02-21 14:50:00,89.43,89.58,89.37,89.48,26000.0,73.8657,73.9896,73.8162,73.907,26000.0
2008-02-21 15:00:00,89.48,89.48,88.96,89.15,60200.0,73.907,73.907,73.4775,73.6345,60200.0
2008-02-21 15:10:00,89.14,89.23,88.99,89.2,40700.0,73.6262,73.7005,73.5023,73.6758,40700.0
2008-02-21 15:20:00,89.18,89.36,89.07,89.3,57300.0,73.6593,73.8079,73.5684,73.7584,57300.0
2008-02-21 15:30:00,89.34,89.4,89.13,89.26,75400.0,73.7914,73.841,73.618,73.7253,75400.0
2008-02-21 15:40:00,89.27,89.37,89.13,89.29,76000.0,73.7336,73.8162,73.618,73.7501,76000.0
2008-02-21 15:50:00,89.3,89.3,89.09,89.27,308000.0,73.7584,73.7584,73.5849,73.7336,308000.0
2008-02-22 09:30:00,89.84,89.84,89.49,89.49,32800.0,74.2044,74.2044,73.9153,73.9153,32800.0
2008-02-22 09:40:00,89.5,89.5,89.1,89.24,36900.0,73.9236,73.9236,73.5932,73.7088,36900.0
2008-02-22 09:50:00,89.25,89.25,88.73,89.04,43600.0,73.7171,73.7171,73.2876,73.5436,43600.0
2008-02-22 10:00:00,89.04,89.07,88.75,88.85,49300.0,73.5436,73.5684,73.3041,73.3867,49300.0
2008-02-22 10:10:00,88.88,88.88,88.67,88.77,63600.0,73.4115,73.4115,73.238,73.3206,63600.0
2008-02-22 10:20:00,88.76,88.88,88.58,88.79,46000.0,73.3123,73.4115,73.1637,73.3371,46000.0
2008-02-22 10:30:00,88.83,88.95,88.5,88.5,62700.0,73.3702,73.4693,73.0976,73.0976,62700.0
2008-02-22 10:40:00,88.5,88.82,88.5,88.6,56900.0,73.0976,73.3619,73.0976,73.1802,56900.0
2008-02-22 10:50:00,88.59,88.78,88.55,88.56,57700.0,73.1719,73.3289,73.1389,73.1472,57700.0
2008-02-22 11:00:00,88.58,88.62,88.2,88.27,52900.0,73.1637,73.1967,72.8498,72.9076,52900.0
2008-02-22 11:10:00,88.23,88.31,88.12,88.22,69800.0,72.8746,72.9407,72.7837,72.8663,69800.0
2008-02-22 11:20:00,88.22,88.24,88.12,88.17,43400.0,72.8663,72.8828,72.7837,72.825,43400.0
2008-02-22 11:30:00,88.18,88.35,88.12,88.23,59300.0,72.8333,72.9737,72.7837,72.8746,59300.0
2008-02-22 11:40:00,88.21,88.23,87.9,87.9,57600.0,72.8581,72.8746,72.602,72.602,57600.0
2008-02-22 11:50:00,87.94,88.0,87.89,87.99,33900.0,72.6351,72.6846,72.5938,72.6764,33900.0
2008-02-22 12:00:00,88.0,88.05,87.89,87.89,40000.0,72.6846,72.7259,72.5938,72.5938,40000.0
2008-02-22 12:10:00,87.85,87.9,87.73,87.75,32100.0,72.5607,72.602,72.4616,72.4781,32100.0
2008-02-22 12:20:00,87.76,87.8,87.66,87.66,31100.0,72.4864,72.5194,72.4038,72.4038,31100.0
2008-02-22 12:30:00,87.69,87.92,87.55,87.79,32700.0,72.4286,72.6185,72.3129,72.5112,32700.0
2008-02-22 12:40:00,87.76,87.76,87.58,87.61,29800.0,72.4864,72.4864,72.3377,72.3625,29800.0
2008-02-22 12:50:00,87.6,87.7,87.5,87.67,24100.0,72.3542,72.4368,72.2716,72.412,24100.0
2008-02-22 13:00:00,87.66,87.68,87.46,87.6,28900.0,72.4038,72.4203,72.2386,72.3542,28900.0
2008-02-22 13:10:00,87.59,87.82,87.54,87.8,41200.0,72.346,72.5359,72.3047,72.5194,41200.0
2008-02-22 13:20:00,87.8,87.88,87.62,87.65,23400.0,72.5194,72.5855,72.3708,72.3955,23400.0
2008-02-22 13:30:00,87.62,87.69,87.52,87.6,25300.0,72.3708,72.4286,72.2882,72.3542,25300.0
2008-02-22 13:40:00,87.63,87.65,87.49,87.62,20300.0,72.379,72.3955,72.2634,72.3708,20300.0
2008-02-22 13:50:00,87.63,87.66,87.54,87.62,33500.0,72.379,72.4038,72.3047,72.3708,33500.0
2008-02-22 14:00:00,87.6,87.65,87.46,87.46,36100.0,72.3542,72.3955,72.2386,72.2386,36100.0
2008-02-22 14:10:00,87.46,87.5,87.26,87.4,42700.0,72.2386,72.2716,72.0734,72.189,42700.0
2008-02-22 14:20:00,87.4,87.44,87.26,87.36,35700.0,72.189,72.2221,72.0734,72.156,35700.0
2008-02-22 14:30:00,87.34,87.51,87.25,87.39,78600.0,72.1395,72.2799,72.0651,72.1808,78600.0
2008-02-22 14:40:00,87.4,87.62,87.38,87.55,44600.0,72.189,72.3708,72.1725,72.3129,44600.0
2008-02-22 14:50:00,87.54,87.59,87.35,87.4,36000.0,72.3047,72.346,72.1477,72.189,36000.0
2008-02-22 15:00:00,87.42,87.5,87.3,87.39,53000.0,72.2056,72.2716,72.1064,72.1808,53000.0
2008-02-22 15:10:00,87.35,87.37,87.15,87.22,81800.0,72.1477,72.1643,71.9825,72.0404,81800.0
2008-02-22 15:20:00,87.22,87.66,87.14,87.62,92900.0,72.0404,72.4038,71.9743,72.3708,92900.0
2008-02-22 15:30:00,87.61,88.5,87.5,88.38,161600.0,72.3625,73.0976,72.2716,72.9985,161600.0
2008-02-22 15:40:00,88.39,88.79,88.27,88.65,158900.0,73.0067,73.3371,72.9076,73.2215,158900.0
2008-02-22 15:50:00,88.73,89.19,88.55,89.19,158600.0,73.2876,73.6675,73.1389,73.6675,158600.0
2008-02-25 09:30:00,89.07,89.86,88.45,89.19,67300.0,73.5684,74.2209,73.0563,73.6675,67300.0
2008-02-25 09:40:00,89.23,89.23,88.82,88.88,44700.0,73.7005,73.7005,73.3619,73.4115,44700.0
2008-02-25 09:50:00,88.85,88.85,88.11,88.13,45800.0,73.3867,73.3867,72.7755,72.792,45800.0
2008-02-25 10:00:00,88.13,88.8,88.1,88.8,88200.0,72.792,73.3454,72.7672,73.3454,88200.0
2008-02-25 10:10:00,88.79,89.14,88.64,89.03,103200.0,73.3371,73.6262,73.2132,73.5354,103200.0
2008-02-25 10:20:00,89.01,89.44,88.99,89.35,70100.0,73.5188,73.874,73.5023,73.7997,70100.0
2008-02-25 10:30:00,89.38,89.41,88.8,88.81,35800.0,73.8244,73.8492,73.3454,73.3536,35800.0
2008-02-25 10:40:00,88.79,89.09,88.69,89.08,30600.0,73.3371,73.5849,73.2545,73.5767,30600.0
2008-02-25 10:50:00,89.05,89.31,88.93,89.08,33100.0,73.5519,73.7666,73.4528,73.5767,33100.0
2008-02-25 11:00:00,89.06,89.22,88.95,88.98,19900.0,73.5601,73.6923,73.4693,73.4941,19900.0
2008-02-25 11:10:00,88.97,89.11,88.78,89.06,27300.0,73.4858,73.6014,73.3289,73.5601,27300.0
2008-02-25 11:20:00,89.05,89.3,89.0,89.23,31600.0,73.5519,73.7584,73.5106,73.7005,31600.0
2008-02-25 11:30:00,89.18,89.3,89.04,89.06,32400.0,73.6593,73.7584,73.5436,73.5601,32400.0
2008-02-25 11:40:00,89.08,89.27,88.92,89.21,22900.0,73.5767,73.7336,73.4445,73.684,22900.0
2008-02-25 11:50:00,89.23,89.3,88.85,89.01,25000.0,73.7005,73.7584,73.3867,73.5188,25000.0
2008-02-25 12:00:00,88.98,89.11,88.95,88.99,14800.0,73.4941,73.6014,73.4693,73.5023,14800.0
2008-02-25 12:10:00,89.01,89.05,88.58,88.68,23800.0,73.5188,73.5519,73.1637,73.2463,23800.0
2008-02-25 12:20:00,88.66,88.68,88.49,88.59,26000.0,73.2298,73.2463,73.0893,73.1719,26000.0
2008-02-25 12:30:00,88.6,88.69,88.42,88.55,31200.0,73.1802,73.2545,73.0315,73.1389,31200.0
2008-02-25 12:40:00,88.53,88.55,88.39,88.49,53200.0,73.1224,73.1389,73.0067,73.0893,53200.0
2008-02-25 12:50:00,88.49,88.53,88.42,88.45,27300.0,73.0893,73.1224,73.0315,73.0563,27300.0
2008-02-25 13:00:00,88.46,88.53,88.36,88.5,35000.0,73.0646,73.1224,72.982,73.0976,35000.0
2008-02-25 13:10:00,88.5,88.57,88.35,88.39,30200.0,73.0976,73.1554,72.9737,73.0067,30200.0
2008-02-25 13:20:00,88.4,88.46,88.08,88.09,38600.0,73.015,73.0646,72.7507,72.759,38600.0
2008-02-25 13:30:00,88.09,88.15,87.9,87.98,42200.0,72.759,72.8085,72.602,72.6681,42200.0
2008-02-25 13:40:00,87.94,88.3,87.89,88.22,21500.0,72.6351,72.9324,72.5938,72.8663,21500.0
2008-02-25 13:50:00,88.22,88.41,88.22,88.28,35100.0,72.8663,73.0233,72.8663,72.9159,35100.0
2008-02-25 14:00:00,88.28,88.39,88.14,88.34,37700.0,72.9159,73.0067,72.8003,72.9654,37700.0
2008-02-25 14:10:00,88.33,88.63,88.33,88.58,42900.0,72.9572,73.205,72.9572,73.1637,42900.0
2008-02-25 14:20:00,88.55,89.2,88.37,89.13,98900.0,73.1389,73.6758,72.9902,73.618,98900.0
2008-02-25 14:30:00,89.16,89.34,88.96,89.06,103400.0,73.6427,73.7914,73.4775,73.5601,103400.0
2008-02-25 14:40:00,89.0,89.37,88.81,88.95,106500.0,73.5106,73.8162,73.3536,73.4693,106500.0
2008-02-25 14:50:00,88.94,89.22,88.82,89.13,57700.0,73.461,73.6923,73.3619,73.618,57700.0
2008-02-25 15:00:00,89.15,89.42,89.09,89.09,50200.0,73.6345,73.8575,73.5849,73.5849,50200.0
2008-02-25 15:10:00,89.09,89.42,89.05,89.26,79400.0,73.5849,73.8575,73.5519,73.7253,79400.0
2008-02-25 15:20:00,89.25,89.63,89.15,89.62,75300.0,73.7171,74.0309,73.6345,74.0227,75300.0
2008-02-25 15:30:00,89.6,89.79,89.46,89.69,77400.0,74.0062,74.1631,73.8905,74.0805,77400.0
2008-02-25 15:40:00,89.69,89.95,89.61,89.65,93900.0,74.0805,74.2952,74.0144,74.0475,93900.0
2008-02-25 15:50:00,89.63,89.77,89.55,89.57,120800.0,74.0309,74.1466,73.9649,73.9814,120800.0
2008-02-26 09:30:00,89.46,90.0,89.4,89.93,53000.0,73.8905,74.3365,73.841,74.2787,53000.0
2008-02-26 09:40:00,89.92,90.08,89.87,89.99,43300.0,74.2705,74.4026,74.2292,74.3283,43300.0
2008-02-26 09:50:00,89.97,90.03,89.66,89.71,29200.0,74.3118,74.3613,74.0557,74.097,29200.0
2008-02-26 10:00:00,89.71,90.2,89.33,90.09,98000.0,74.097,74.5017,73.7831,74.4109,98000.0
2008-02-26 10:10:00,90.1,90.18,89.8,89.84,78700.0,74.4191,74.4852,74.1713,74.2044,78700.0
2008-02-26 10:20:00,89.89,90.09,89.71,89.82,44300.0,74.2457,74.4109,74.097,74.1879,44300.0
2008-02-26 10:30:00,89.82,90.08,89.75,89.97,47400.0,74.1879,74.4026,74.13,74.3118,47400.0
2008-02-26 10:40:00,89.93,90.0,89.66,90.0,39400.0,74.2787,74.3365,74.0557,74.3365,39400.0
2008-02-26 10:50:00,89.99,90.35,89.92,90.25,43100.0,74.3283,74.6256,74.2705,74.543,43100.0
2008-02-26 11:00:00,90.22,90.5,90.17,90.35,47700.0,74.5183,74.7495,74.477,74.6256,47700.0
2008-02-26 11:10:00,90.35,90.54,90.32,90.48,46000.0,74.6256,74.7826,74.6008,74.733,46000.0
2008-02-26 11:20:00,90.52,90.67,90.4,90.53,34100.0,74.766,74.8899,74.6669,74.7743,34100.0
2008-02-26 11:30:00,90.51,90.67,90.42,90.62,22300.0,74.7578,74.8899,74.6834,74.8486,22300.0
2008-02-26 11:40:00,90.63,90.83,90.59,90.81,28000.0,74.8569,75.0221,74.8239,75.0056,28000.0
2008-02-26 11:50:00,90.8,90.97,90.69,90.96,22800.0,74.9973,75.1377,74.9065,75.1295,22800.0
2008-02-26 12:00:00,90.97,91.1,90.84,91.02,23700.0,75.1377,75.2451,75.0303,75.179,23700.0
2008-02-26 12:10:00,91.03,91.18,90.94,91.15,36400.0,75.1873,75.3112,75.1129,75.2864,36400.0
2008-02-26 12:20:00,91.17,91.45,91.14,91.16,38900.0,75.3029,75.5342,75.2781,75.2947,38900.0
2008-02-26 12:30:00,91.16,91.3,91.06,91.3,38500.0,75.2947,75.4103,75.2121,75.4103,38500.0
2008-02-26 12:40:00,91.29,91.32,90.99,91.07,28000.0,75.402,75.4268,75.1542,75.2203,28000.0
2008-02-26 12:50:00,91.06,91.31,90.75,91.28,41900.0,75.2121,75.4185,74.956,75.3938,41900.0
2008-02-26 13:00:00,91.28,91.68,91.28,91.56,67400.0,75.3938,75.7242,75.3938,75.625,67400.0
2008-02-26 13:10:00,91.6,91.69,91.44,91.48,38900.0,75.6581,75.7324,75.5259,75.559,38900.0
2008-02-26 13:20:00,91.49,91.56,91.21,91.31,39600.0,75.5672,75.625,75.336,75.4185,39600.0
2008-02-26 13:30:00,91.28,91.59,91.28,91.38,49600.0,75.3938,75.6498,75.3938,75.4764,49600.0
2008-02-26 13:40:00,91.4,91.46,91.24,91.24,35000.0,75.4929,75.5424,75.3607,75.3607,35000.0
2008-02-26 13:50:00,91.25,91.35,91.13,91.19,37200.0,75.369,75.4516,75.2699,75.3194,37200.0
2008-02-26 14:00:00,91.17,91.33,91.09,91.14,29200.0,75.3029,75.4351,75.2368,75.2781,29200.0
2008-02-26 14:10:00,91.13,91.23,90.98,91.09,37600.0,75.2699,75.3525,75.146,75.2368,37600.0
2008-02-26 14:20:00,91.09,91.23,90.97,91.06,43100.0,75.2368,75.3525,75.1377,75.2121,43100.0
2008-02-26 14:30:00,91.06,91.24,91.0,91.06,32200.0,75.2121,75.3607,75.1625,75.2121,32200.0
2008-02-26 14:40:00,91.08,91.16,90.89,91.09,33900.0,75.2286,75.2947,75.0716,75.2368,33900.0
2008-02-26 14:50:00,91.06,91.15,90.94,91.06,26300.0,75.2121,75.2864,75.1129,75.2121,26300.0
2008-02-26 15:00:00,91.04,91.06,90.74,90.86,59000.0,75.1955,75.2121,74.9478,75.0469,59000.0
2008-02-26 15:10:00,90.87,90.89,90.43,90.59,58600.0,75.0551,75.0716,74.6917,74.8239,58600.0
2008-02-26 15:20:00,90.59,90.84,90.44,90.84,39100.0,74.8239,75.0303,74.7,75.0303,39100.0
2008-02-26 15:30:00,90.85,90.97,90.6,90.65,82600.0,75.0386,75.1377,74.8321,74.8734,82600.0
2008-02-26 15:40:00,90.65,90.78,90.55,90.63,76600.0,74.8734,74.9808,74.7908,74.8569,76600.0
2008-02-26 15:50:00,90.64,91.07,90.63,90.94,150800.0,74.8652,75.2203,74.8569,75.1129,150800.0
2008-02-27 09:30:00,90.25,90.78,90.19,90.24,90300.0,74.543,74.9808,74.4935,74.5348,90300.0
2008-02-27 09:40:00,90.22,90.67,90.22,90.67,33800.0,74.5183,74.8899,74.5183,74.8899,33800.0
2008-02-27 09:50:00,90.7,90.74,90.56,90.69,21700.0,74.9147,74.9478,74.7991,74.9065,21700.0
2008-02-27 10:00:00,90.67,90.8,90.5,90.64,39900.0,74.8899,74.9973,74.7495,74.8652,39900.0
2008-02-27 10:10:00,90.67,90.67,90.3,90.48,36600.0,74.8899,74.8899,74.5843,74.733,36600.0
2008-02-27 10:20:00,90.49,90.49,89.96,89.96,47400.0,74.7413,74.7413,74.3035,74.3035,47400.0
2008-02-27 10:30:00,89.96,90.36,89.91,90.2,37100.0,74.3035,74.6339,74.2622,74.5017,37100.0
2008-02-27 10:40:00,90.19,91.06,90.19,90.98,59500.0,74.4935,75.2121,74.4935,75.146,59500.0
2008-02-27 10:50:00,90.93,91.05,90.77,90.81,22500.0,75.1047,75.2038,74.9725,75.0056,22500.0
2008-02-27 11:00:00,90.76,90.9,90.65,90.84,21000.0,74.9643,75.0799,74.8734,75.0303,21000.0
2008-02-27 11:10:00,90.84,90.88,90.59,90.85,16900.0,75.0303,75.0634,74.8239,75.0386,16900.0
2008-02-27 11:20:00,90.85,91.13,90.82,90.98,39300.0,75.0386,75.2699,75.0138,75.146,39300.0
2008-02-27 11:30:00,90.98,91.07,90.93,90.93,27900.0,75.146,75.2203,75.1047,75.1047,27900.0
2008-02-27 11:40:00,90.97,91.08,90.83,90.86,24000.0,75.1377,75.2286,75.0221,75.0469,24000.0
2008-02-27 11:50:00,90.84,91.18,90.84,91.16,42600.0,75.0303,75.3112,75.0303,75.2947,42600.0
2008-02-27 12:00:00,91.16,91.26,91.1,91.11,27700.0,75.2947,75.3773,75.2451,75.2534,27700.0
2008-02-27 12:10:00,91.14,91.25,90.96,91.0,26000.0,75.2781,75.369,75.1295,75.1625,26000.0
2008-02-27 12:20:00,90.98,91.01,90.76,90.88,28100.0,75.146,75.1708,74.9643,75.0634,28100.0
2008-02-27 12:30:00,90.85,91.09,90.85,91.07,21700.0,75.0386,75.2368,75.0386,75.2203,21700.0
2008-02-27 12:40:00,91.04,91.13,90.94,91.13,30400.0,75.1955,75.2699,75.1129,75.2699,30400.0
2008-02-27 12:50:00,91.1,91.26,91.06,91.17,36900.0,75.2451,75.3773,75.2121,75.3029,36900.0
2008-02-27 13:00:00,91.17,91.29,91.1,91.19,20000.0,75.3029,75.402,75.2451,75.3194,20000.0
2008-02-27 13:10:00,91.19,91.21,90.98,91.0,16400.0,75.3194,75.336,75.146,75.1625,16400.0
2008-02-27 13:20:00,90.98,91.06,90.94,91.05,17400.0,75.146,75.2121,75.1129,75.2038,17400.0
2008-02-27 13:30:00,91.01,91.09,90.84,90.9,46200.0,75.1708,75.2368,75.0303,75.0799,46200.0
2008-02-27 13:40:00,90.84,90.91,90.69,90.76,21400.0,75.0303,75.0882,74.9065,74.9643,21400.0
2008-02-27 13:50:00,90.75,90.83,90.71,90.83,29200.0,74.956,75.0221,74.923,75.0221,29200.0
2008-02-27 14:00:00,90.81,90.82,90.5,90.61,69200.0,75.0056,75.0138,74.7495,74.8404,69200.0
2008-02-27 14:10:00,90.59,90.71,90.52,90.63,33100.0,74.8239,74.923,74.766,74.8569,33100.0
2008-02-27 14:20:00,90.61,90.62,90.3,90.44,46800.0,74.8404,74.8486,74.5843,74.7,46800.0
2008-02-27 14:30:00,90.45,90.79,90.45,90.63,49500.0,74.7082,74.989,74.7082,74.8569,49500.0
2008-02-27 14:40:00,90.64,91.03,90.64,90.91,47800.0,74.8652,75.1873,74.8652,75.0882,47800.0
2008-02-27 14:50:00,90.89,91.01,90.7,90.99,39300.0,75.0716,75.1708,74.9147,75.1542,39300.0
2008-02-27 15:00:00,91.01,91.17,90.83,90.93,45300.0,75.1708,75.3029,75.0221,75.1047,45300.0
2008-02-27 15:10:00,90.91,91.13,90.86,91.06,51200.0,75.0882,75.2699,75.0469,75.2121,51200.0
2008-02-27 15:20:00,91.08,91.3,90.94,91.23,57600.0,75.2286,75.4103,75.1129,75.3525,57600.0
2008-02-27 15:30:00,91.25,91.29,91.02,91.03,56000.0,75.369,75.402,75.179,75.1873,56000.0
2008-02-27 15:40:00,91.06,91.16,90.9,91.1,93300.0,75.2121,75.2947,75.0799,75.2451,93300.0
2008-02-27 15:50:00,91.04,91.05,90.65,90.88,90800.0,75.1955,75.2038,74.8734,75.0634,90800.0
2008-02-28 09:30:00,90.18,90.48,90.0,90.43,47800.0,74.4852,74.733,74.3365,74.6917,47800.0
2008-02-28 09:40:00,90.41,90.42,90.02,90.12,114200.0,74.6752,74.6834,74.3531,74.4357,114200.0
2008-02-28 09:50:00,90.2,90.44,89.94,90.3,94700.0,74.5017,74.7,74.287,74.5843,94700.0
2008-02-28 10:00:00,90.3,90.34,90.08,90.13,55200.0,74.5843,74.6174,74.4026,74.4439,55200.0
2008-02-28 10:10:00,90.1,90.21,89.86,89.9,29300.0,74.4191,74.51,74.2209,74.2539,29300.0
2008-02-28 10:20:00,89.88,90.01,89.68,89.92,41300.0,74.2374,74.3448,74.0722,74.2705,41300.0
2008-02-28 10:30:00,89.89,89.94,89.7,89.94,49300.0,74.2457,74.287,74.0888,74.287,49300.0
2008-02-28 10:40:00,89.97,90.05,89.87,89.91,54800.0,74.3118,74.3778,74.2292,74.2622,54800.0
2008-02-28 10:50:00,89.91,89.95,89.59,89.68,53700.0,74.2622,74.2952,73.9979,74.0722,53700.0
2008-02-28 11:00:00,89.67,89.73,89.46,89.68,84500.0,74.064,74.1135,73.8905,74.0722,84500.0
2008-02-28 11:10:00,89.64,89.73,89.47,89.68,36600.0,74.0392,74.1135,73.8988,74.0722,36600.0
2008-02-28 11:20:00,89.68,89.72,89.41,89.41,40500.0,74.0722,74.1053,73.8492,73.8492,40500.0
2008-02-28 11:30:00,89.39,89.5,89.24,89.48,50500.0,73.8327,73.9236,73.7088,73.907,50500.0
2008-02-28 11:40:00,89.48,89.66,89.4,89.4,41700.0,73.907,74.0557,73.841,73.841,41700.0
2008-02-28 11:50:00,89.42,89.47,89.27,89.29,20400.0,73.8575,73.8988,73.7336,73.7501,20400.0
2008-02-28 12:00:00,89.3,89.31,89.19,89.22,18400.0,73.7584,73.7666,73.6675,73.6923,18400.0
2008-02-28 12:10:00,89.22,89.27,89.08,89.19,35200.0,73.6923,73.7336,73.5767,73.6675,35200.0
2008-02-28 12:20:00,89.2,89.3,89.07,89.07,25800.0,73.6758,73.7584,73.5684,73.5684,25800.0
2008-02-28 12:30:00,89.1,89.2,89.06,89.1,17600.0,73.5932,73.6758,73.5601,73.5932,17600.0
2008-02-28 12:40:00,89.08,89.47,89.08,89.44,34000.0,73.5767,73.8988,73.5767,73.874,34000.0
2008-02-28 12:50:00,89.42,89.44,89.27,89.33,18900.0,73.8575,73.874,73.7336,73.7831,18900.0
2008-02-28 13:00:00,89.28,89.41,89.14,89.41,21900.0,73.7418,73.8492,73.6262,73.8492,21900.0
2008-02-28 13:10:00,89.43,89.51,89.26,89.26,24100.0,73.8657,73.9318,73.7253,73.7253,24100.0
2008-02-28 13:20:00,89.26,89.3,89.14,89.21,33000.0,73.7253,73.7584,73.6262,73.684,33000.0
2008-02-28 13:30:00,89.18,89.28,89.13,89.14,25300.0,73.6593,73.7418,73.618,73.6262,25300.0
2008-02-28 13:40:00,89.16,89.35,89.1,89.28,24400.0,73.6427,73.7997,73.5932,73.7418,24400.0
2008-02-28 13:50:00,89.28,89.31,89.12,89.29,25900.0,73.7418,73.7666,73.6097,73.7501,25900.0
2008-02-28 14:00:00,89.31,89.32,89.13,89.24,27000.0,73.7666,73.7749,73.618,73.7088,27000.0
2008-02-28 14:10:00,89.24,89.47,89.21,89.44,34300.0,73.7088,73.8988,73.684,73.874,34300.0
2008-02-28 14:20:00,89.46,89.8,89.46,89.59,33800.0,73.8905,74.1713,73.8905,73.9979,33800.0
2008-02-28 14:30:00,89.55,89.7,89.44,89.5,75000.0,73.9649,74.0888,73.874,73.9236,75000.0
2008-02-28 14:40:00,89.5,89.76,89.49,89.56,38300.0,73.9236,74.1383,73.9153,73.9731,38300.0
2008-02-28 14:50:00,89.56,89.76,89.56,89.73,30500.0,73.9731,74.1383,73.9731,74.1135,30500.0
2008-02-28 15:00:00,89.73,89.74,89.36,89.41,69100.0,74.1135,74.1218,73.8079,73.8492,69100.0
2008-02-28 15:10:00,89.43,89.6,89.29,89.37,64400.0,73.8657,74.0062,73.7501,73.8162,64400.0
2008-02-28 15:20:00,89.38,89.58,89.18,89.25,83900.0,73.8244,73.9896,73.6593,73.7171,83900.0
2008-02-28 15:30:00,89.25,89.32,89.14,89.2,52900.0,73.7171,73.7749,73.6262,73.6758,52900.0
2008-02-28 15:40:00,89.2,89.45,89.17,89.24,76600.0,73.6758,73.8823,73.651,73.7088,76600.0
2008-02-28 15:50:00,89.24,89.32,89.07,89.23,151900.0,73.7088,73.7749,73.5684,73.7005,151900.0
2008-02-29 09:30:00,88.6,88.95,88.33,88.95,67000.0,73.1802,73.4693,72.9572,73.4693,67000.0
2008-02-29 09:40:00,88.9,89.04,88.61,88.87,151700.0,73.428,73.5436,73.1885,73.4032,151700.0
2008-02-29 09:50:00,88.87,89.07,88.69,88.79,125900.0,73.4032,73.5684,73.2545,73.3371,125900.0
2008-02-29 10:00:00,88.78,88.99,88.7,88.93,54800.0,73.3289,73.5023,73.2628,73.4528,54800.0
2008-02-29 10:10:00,88.96,88.96,88.41,88.63,95200.0,73.4775,73.4775,73.0233,73.205,95200.0
2008-02-29 10:20:00,88.61,88.88,88.51,88.86,114300.0,73.1885,73.4115,73.1059,73.3949,114300.0
2008-02-29 10:30:00,88.86,88.92,88.77,88.85,68500.0,73.3949,73.4445,73.3206,73.3867,68500.0
2008-02-29 10:40:00,88.85,88.9,88.67,88.81,71800.0,73.3867,73.428,73.238,73.3536,71800.0
2008-02-29 10:50:00,88.82,89.0,88.79,88.97,58400.0,73.3619,73.5106,73.3371,73.4858,58400.0
2008-02-29 11:00:00,88.97,89.06,88.86,89.06,41600.0,73.4858,73.5601,73.3949,73.5601,41600.0
2008-02-29 11:10:00,89.02,89.02,88.86,88.96,27800.0,73.5271,73.5271,73.3949,73.4775,27800.0
2008-02-29 11:20:00,88.97,89.19,88.85,89.05,55600.0,73.4858,73.6675,73.3867,73.5519,55600.0
2008-02-29 11:30:00,89.02,89.33,88.95,89.18,59200.0,73.5271,73.7831,73.4693,73.6593,59200.0
2008-02-29 11:40:00,89.18,89.24,89.02,89.24,28400.0,73.6593,73.7088,73.5271,73.7088,28400.0
2008-02-29 11:50:00,89.24,89.39,89.23,89.3,85500.0,73.7088,73.8327,73.7005,73.7584,85500.0
2008-02-29 12:00:00,89.3,89.38,89.26,89.28,34300.0,73.7584,73.8244,73.7253,73.7418,34300.0
2008-02-29 12:10:00,89.26,89.32,89.05,89.18,41000.0,73.7253,73.7749,73.5519,73.6593,41000.0
2008-02-29 12:20:00,89.15,89.79,89.13,89.76,45300.0,73.6345,74.1631,73.618,74.1383,45300.0
2008-02-29 12:30:00,89.76,89.76,89.36,89.45,23600.0,74.1383,74.1383,73.8079,73.8823,23600.0
2008-02-29 12:40:00,89.49,89.56,89.3,89.52,27300.0,73.9153,73.9731,73.7584,73.9401,27300.0
2008-02-29 12:50:00,89.52,89.64,89.42,89.59,25300.0,73.9401,74.0392,73.8575,73.9979,25300.0
2008-02-29 13:00:00,89.58,89.64,89.36,89.54,24000.0,73.9896,74.0392,73.8079,73.9566,24000.0
2008-02-29 13:10:00,89.53,89.61,89.4,89.51,32400.0,73.9483,74.0144,73.841,73.9318,32400.0
2008-02-29 13:20:00,89.48,89.52,89.28,89.39,27900.0,73.907,73.9401,73.7418,73.8327,27900.0
2008-02-29 13:30:00,89.37,89.42,89.05,89.17,60900.0,73.8162,73.8575,73.5519,73.651,60900.0
2008-02-29 13:40:00,89.18,89.28,89.01,89.18,67400.0,73.6593,73.7418,73.5188,73.6593,67400.0
2008-02-29 13:50:00,89.17,89.24,88.82,88.9,65100.0,73.651,73.7088,73.3619,73.428,65100.0
2008-02-29 14:00:00,88.88,88.95,88.76,88.88,45600.0,73.4115,73.4693,73.3123,73.4115,45600.0
2008-02-29 14:10:00,88.86,89.08,88.66,88.79,72200.0,73.3949,73.5767,73.2298,73.3371,72200.0
2008-02-29 14:20:00,88.79,88.85,88.59,88.63,31700.0,73.3371,73.3867,73.1719,73.205,31700.0
2008-02-29 14:30:00,88.65,88.69,88.51,88.55,47900.0,73.2215,73.2545,73.1059,73.1389,47900.0
2008-02-29 14:40:00,88.57,88.73,88.5,88.61,53200.0,73.1554,73.2876,73.0976,73.1885,53200.0
2008-02-29 14:50:00,88.62,88.74,88.55,88.61,32800.0,73.1967,73.2958,73.1389,73.1885,32800.0
2008-02-29 15:00:00,88.6,88.81,88.45,88.67,59300.0,73.1802,73.3536,73.0563,73.238,59300.0
2008-02-29 15:10:00,88.66,88.66,88.33,88.36,55000.0,73.2298,73.2298,72.9572,72.982,55000.0
2008-02-29 15:20:00,88.37,88.75,88.35,88.54,45800.0,72.9902,73.3041,72.9737,73.1306,45800.0
2008-02-29 15:30:00,88.53,88.58,88.34,88.34,62000.0,73.1224,73.1637,72.9654,72.9654,62000.0
2008-02-29 15:40:00,88.34,88.37,88.07,88.13,157400.0,72.9654,72.9902,72.7424,72.792,157400.0
2008-02-29 15:50:00,88.13,88.24,88.02,88.18,190800.0,72.792,72.8828,72.7011,72.8333,190800.0
2008-03-03 09:30:00,88.0,88.35,87.61,87.88,76600.0,72.6846,72.9737,72.3625,72.5855,76600.0
2008-03-03 09:40:00,87.88,88.06,87.64,87.76,89000.0,72.5855,72.7342,72.3873,72.4864,89000.0
2008-03-03 09:50:00,87.75,88.07,87.69,87.82,30000.0,72.4781,72.7424,72.4286,72.5359,30000.0
2008-03-03 10:00:00,87.8,88.37,87.7,88.35,64700.0,72.5194,72.9902,72.4368,72.9737,64700.0
2008-03-03 10:10:00,88.38,88.78,88.31,88.77,49900.0,72.9985,73.3289,72.9407,73.3206,49900.0
2008-03-03 10:20:00,88.78,88.92,88.67,88.84,43800.0,73.3289,73.4445,73.238,73.3784,43800.0
2008-03-03 10:30:00,88.84,88.84,88.28,88.28,55300.0,73.3784,73.3784,72.9159,72.9159,55300.0
2008-03-03 10:40:00,88.25,88.45,88.17,88.23,96900.0,72.8911,73.0563,72.825,72.8746,96900.0
2008-03-03 10:50:00,88.24,88.58,88.12,88.58,86100.0,72.8828,73.1637,72.7837,73.1637,86100.0
2008-03-03 11:00:00,88.55,88.64,88.4,88.44,57400.0,73.1389,73.2132,73.015,73.048,57400.0
2008-03-03 11:10:00,88.42,88.5,88.2,88.3,68800.0,73.0315,73.0976,72.8498,72.9324,68800.0
2008-03-03 11:20:00,88.3,88.66,88.25,88.51,40000.0,72.9324,73.2298,72.8911,73.1059,40000.0
2008-03-03 11:30:00,88.51,89.0,88.48,88.88,76600.0,73.1059,73.5106,73.0811,73.4115,76600.0
2008-03-03 11:40:00,88.88,88.9,88.42,88.55,48600.0,73.4115,73.428,73.0315,73.1389,48600.0
2008-03-03 11:50:00,88.5,88.89,88.46,88.84,45500.0,73.0976,73.4197,73.0646,73.3784,45500.0
2008-03-03 12:00:00,88.87,88.92,88.71,88.8,21900.0,73.4032,73.4445,73.271,73.3454,21900.0
2008-03-03 12:10:00,88.79,88.92,88.68,88.92,28700.0,73.3371,73.4445,73.2463,73.4445,28700.0
2008-03-03 12:20:00,88.95,89.22,88.83,88.98,32600.0,73.4693,73.6923,73.3702,73.4941,32600.0
2008-03-03 12:30:00,88.98,89.16,88.93,89.1,37300.0,73.4941,73.6427,73.4528,73.5932,37300.0
2008-03-03 12:40:00,89.12,89.14,88.85,88.88,24500.0,73.6097,73.6262,73.3867,73.4115,24500.0
2008-03-03 12:50:00,88.88,88.9,88.59,88.71,49600.0,73.4115,73.428,73.1719,73.271,49600.0
2008-03-03 13:00:00,88.71,88.88,88.71,88.8,32400.0,73.271,73.4115,73.271,73.3454,32400.0
2008-03-03 13:10:00,88.79,88.85,88.67,88.67,25200.0,73.3371,73.3867,73.238,73.238,25200.0
2008-03-03 13:20:00,88.69,89.16,88.66,89.11,80800.0,73.2545,73.6427,73.2298,73.6014,80800.0
2008-03-03 13:30:00,89.12,89.26,88.78,88.97,65600.0,73.6097,73.7253,73.3289,73.4858,65600.0
2008-03-03 13:40:00,88.97,89.2,88.79,89.18,32900.0,73.4858,73.6758,73.3371,73.6593,32900.0
2008-03-03 13:50:00,89.14,89.24,88.93,88.93,33800.0,73.6262,73.7088,73.4528,73.4528,33800.0
2008-03-03 14:00:00,88.94,89.13,88.89,89.07,49900.0,73.461,73.618,73.4197,73.5684,49900.0
2008-03-03 14:10:00,89.07,89.22,88.9,88.9,44100.0,73.5684,73.6923,73.428,73.428,44100.0
2008-03-03 14:20:00,88.91,89.06,88.87,89.06,45600.0,73.4362,73.5601,73.4032,73.5601,45600.0
2008-03-03 14:30:00,89.06,89.2,88.89,88.97,63500.0,73.5601,73.6758,73.4197,73.4858,63500.0
2008-03-03 14:40:00,88.95,89.1,88.83,88.93,61500.0,73.4693,73.5932,73.3702,73.4528,61500.0
2008-03-03 14:50:00,88.91,89.01,88.59,88.64,51200.0,73.4362,73.5188,73.1719,73.2132,51200.0
2008-03-03 15:00:00,88.65,88.78,88.51,88.6,59400.0,73.2215,73.3289,73.1059,73.1802,59400.0
2008-03-03 15:10:00,88.63,89.01,88.57,88.98,63600.0,73.205,73.5188,73.1554,73.4941,63600.0
2008-03-03 15:20:00,89.01,89.07,88.74,88.92,54200.0,73.5188,73.5684,73.2958,73.4445,54200.0
2008-03-03 15:30:00,88.9,89.13,88.79,88.98,69000.0,73.428,73.618,73.3371,73.4941,69000.0
2008-03-03 15:40:00,88.96,89.35,88.94,89.26,91000.0,73.4775,73.7997,73.461,73.7253,91000.0
2008-03-03 15:50:00,89.26,89.38,89.2,89.35,154900.0,73.7253,73.8244,73.6758,73.7997,154900.0
2008-03-04 09:30:00,88.22,88.57,88.17,88.18,54000.0,72.8663,73.1554,72.825,72.8333,54000.0
2008-03-04 09:40:00,88.24,88.97,88.21,88.84,71000.0,72.8828,73.4858,72.8581,73.3784,71000.0
2008-03-04 09:50:00,88.84,89.45,88.68,89.36,67500.0,73.3784,73.8823,73.2463,73.8079,67500.0
2008-03-04 10:00:00,89.37,89.37,88.7,88.77,81800.0,73.8162,73.8162,73.2628,73.3206,81800.0
2008-03-04 10:10:00,88.82,89.05,88.5,88.62,107000.0,73.3619,73.5519,73.0976,73.1967,107000.0
2008-03-04 10:20:00,88.61,88.89,88.28,88.29,71400.0,73.1885,73.4197,72.9159,72.9241,71400.0
2008-03-04 10:30:00,88.34,88.44,88.08,88.34,102000.0,72.9654,73.048,72.7507,72.9654,102000.0
2008-03-04 10:40:00,88.33,88.36,87.91,88.21,106900.0,72.9572,72.982,72.6103,72.8581,106900.0
2008-03-04 10:50:00,88.21,88.42,87.9,87.93,105500.0,72.8581,73.0315,72.602,72.6268,105500.0
2008-03-04 11:00:00,87.91,87.98,87.61,87.81,97500.0,72.6103,72.6681,72.3625,72.5277,97500.0
2008-03-04 11:10:00,87.81,88.21,87.76,88.17,58000.0,72.5277,72.8581,72.4864,72.825,58000.0
2008-03-04 11:20:00,88.17,88.53,88.08,88.41,69500.0,72.825,73.1224,72.7507,73.0233,69500.0
2008-03-04 11:30:00,88.44,88.55,88.21,88.51,65700.0,73.048,73.1389,72.8581,73.1059,65700.0
2008-03-04 11:40:00,88.53,88.72,88.38,88.6,40700.0,73.1224,73.2793,72.9985,73.1802,40700.0
2008-03-04 11:50:00,88.61,88.72,88.53,88.57,62400.0,73.1885,73.2793,73.1224,73.1554,62400.0
2008-03-04 12:00:00,88.55,88.83,88.53,88.75,56400.0,73.1389,73.3702,73.1224,73.3041,56400.0
2008-03-04 12:10:00,88.75,88.85,88.67,88.76,68800.0,73.3041,73.3867,73.238,73.3123,68800.0
2008-03-04 12:20:00,88.76,88.93,88.7,88.81,32200.0,73.3123,73.4528,73.2628,73.3536,32200.0
2008-03-04 12:30:00,88.79,88.99,88.75,88.9,58400.0,73.3371,73.5023,73.3041,73.428,58400.0
2008-03-04 12:40:00,88.91,89.13,88.91,88.98,35200.0,73.4362,73.618,73.4362,73.4941,35200.0
2008-03-04 12:50:00,88.99,89.0,88.6,88.64,39500.0,73.5023,73.5106,73.1802,73.2132,39500.0
2008-03-04 13:00:00,88.68,88.86,88.45,88.7,58700.0,73.2463,73.3949,73.0563,73.2628,58700.0
2008-03-04 13:10:00,88.69,89.2,88.69,89.15,56500.0,73.2545,73.6758,73.2545,73.6345,56500.0
2008-03-04 13:20:00,89.16,89.26,88.98,89.25,38300.0,73.6427,73.7253,73.4941,73.7171,38300.0
2008-03-04 13:30:00,89.25,89.25,88.8,88.86,75000.0,73.7171,73.7171,73.3454,73.3949,75000.0
2008-03-04 13:40:00,88.86,88.97,88.66,88.71,95000.0,73.3949,73.4858,73.2298,73.271,95000.0
2008-03-04 13:50:00,88.71,88.85,88.63,88.72,32500.0,73.271,73.3867,73.205,73.2793,32500.0
2008-03-04 14:00:00,88.69,88.69,88.49,88.57,50900.0,73.2545,73.2545,73.0893,73.1554,50900.0
2008-03-04 14:10:00,88.57,88.76,88.51,88.72,64900.0,73.1554,73.3123,73.1059,73.2793,64900.0
2008-03-04 14:20:00,88.71,89.14,88.67,88.93,64500.0,73.271,73.6262,73.238,73.4528,64500.0
2008-03-04 14:30:00,88.9,88.96,88.74,88.85,46200.0,73.428,73.4775,73.2958,73.3867,46200.0
2008-03-04 14:40:00,88.83,89.42,88.8,89.36,65700.0,73.3702,73.8575,73.3454,73.8079,65700.0
2008-03-04 14:50:00,89.34,89.38,89.07,89.21,87900.0,73.7914,73.8244,73.5684,73.684,87900.0
2008-03-04 15:00:00,89.2,90.06,89.12,89.99,191000.0,73.6758,74.3861,73.6097,74.3283,191000.0
2008-03-04 15:10:00,89.98,90.45,89.8,90.44,157600.0,74.32,74.7082,74.1713,74.7,157600.0
2008-03-04 15:20:00,90.45,90.53,90.0,90.04,124100.0,74.7082,74.7743,74.3365,74.3696,124100.0
2008-03-04 15:30:00,90.01,90.41,89.87,90.31,106200.0,74.3448,74.6752,74.2292,74.5926,106200.0
2008-03-04 15:40:00,90.3,90.55,90.18,90.4,192800.0,74.5843,74.7908,74.4852,74.6669,192800.0
2008-03-04 15:50:00,90.36,90.41,90.1,90.33,180000.0,74.6339,74.6752,74.4191,74.6091,180000.0
2008-03-05 09:30:00,90.4,90.4,90.0,90.14,50400.0,74.6669,74.6669,74.3365,74.4522,50400.0
2008-03-05 09:40:00,90.21,90.25,89.81,90.07,57000.0,74.51,74.543,74.1796,74.3944,57000.0
2008-03-05 09:50:00,90.05,90.87,90.03,90.87,87800.0,74.3778,75.0551,74.3613,75.0551,87800.0
2008-03-05 10:00:00,90.87,92.1,90.82,91.9,197300.0,75.0551,76.0711,75.0138,75.9059,197300.0
2008-03-05 10:10:00,91.91,92.04,91.69,91.9,143400.0,75.9141,76.0215,75.7324,75.9059,143400.0
2008-03-05 10:20:00,91.89,91.93,91.12,91.19,120400.0,75.8976,75.9306,75.2616,75.3194,120400.0
2008-03-05 10:30:00,91.16,91.16,90.92,91.07,260700.0,75.2947,75.2947,75.0964,75.2203,260700.0
2008-03-05 10:40:00,91.07,91.16,90.95,91.02,44600.0,75.2203,75.2947,75.1212,75.179,44600.0
2008-03-05 10:50:00,91.02,91.11,90.9,90.94,46800.0,75.179,75.2534,75.0799,75.1129,46800.0
2008-03-05 11:00:00,90.95,91.05,90.81,90.93,42400.0,75.1212,75.2038,75.0056,75.1047,42400.0
2008-03-05 11:10:00,90.93,91.13,90.91,90.91,34600.0,75.1047,75.2699,75.0882,75.0882,34600.0
2008-03-05 11:20:00,90.9,91.13,90.88,91.09,67200.0,75.0799,75.2699,75.0634,75.2368,67200.0
2008-03-05 11:30:00,91.09,91.37,90.96,91.06,41900.0,75.2368,75.4681,75.1295,75.2121,41900.0
2008-03-05 11:40:00,91.06,91.07,90.75,90.84,46600.0,75.2121,75.2203,74.956,75.0303,46600.0
2008-03-05 11:50:00,90.84,90.93,90.7,90.75,102800.0,75.0303,75.1047,74.9147,74.956,102800.0
2008-03-05 12:00:00,90.76,91.25,90.72,91.04,192000.0,74.9643,75.369,74.9312,75.1955,192000.0
2008-03-05 12:10:00,91.0,91.21,90.87,91.1,132500.0,75.1625,75.336,75.0551,75.2451,132500.0
2008-03-05 12:20:00,91.1,91.11,90.52,90.76,60600.0,75.2451,75.2534,74.766,74.9643,60600.0
2008-03-05 12:30:00,90.74,90.88,90.23,90.31,122900.0,74.9478,75.0634,74.5265,74.5926,122900.0
2008-03-05 12:40:00,90.33,90.65,90.27,90.5,63200.0,74.6091,74.8734,74.5595,74.7495,63200.0
2008-03-05 12:50:00,90.5,90.62,90.41,90.41,59300.0,74.7495,74.8486,74.6752,74.6752,59300.0
2008-03-05 13:00:00,90.41,90.44,90.26,90.44,44500.0,74.6752,74.7,74.5513,74.7,44500.0
2008-03-05 13:10:00,90.48,90.5,89.81,89.85,52800.0,74.733,74.7495,74.1796,74.2126,52800.0
2008-03-05 13:20:00,89.86,89.99,89.73,89.94,52000.0,74.2209,74.3283,74.1135,74.287,52000.0
2008-03-05 13:30:00,89.94,89.97,89.45,89.71,78800.0,74.287,74.3118,73.8823,74.097,78800.0
2008-03-05 13:40:00,89.72,89.96,89.5,89.91,73800.0,74.1053,74.3035,73.9236,74.2622,73800.0
2008-03-05 13:50:00,89.9,89.92,89.52,89.52,47900.0,74.2539,74.2705,73.9401,73.9401,47900.0
2008-03-05 14:00:00,89.57,89.72,89.4,89.65,66100.0,73.9814,74.1053,73.841,74.0475,66100.0
2008-03-05 14:10:00,89.65,89.87,89.54,89.81,31600.0,74.0475,74.2292,73.9566,74.1796,31600.0
2008-03-05 14:20:00,89.85,89.92,89.65,89.77,32800.0,74.2126,74.2705,74.0475,74.1466,32800.0
2008-03-05 14:30:00,89.77,89.84,89.71,89.78,39500.0,74.1466,74.2044,74.097,74.1548,39500.0
2008-03-05 14:40:00,89.78,90.19,89.76,90.15,48700.0,74.1548,74.4935,74.1383,74.4604,48700.0
2008-03-05 14:50:00,90.15,90.27,89.97,89.98,57200.0,74.4604,74.5595,74.3118,74.32,57200.0
2008-03-05 15:00:00,90.0,90.12,89.9,89.97,43100.0,74.3365,74.4357,74.2539,74.3118,43100.0
2008-03-05 15:10:00,89.99,90.1,89.7,89.83,42800.0,74.3283,74.4191,74.0888,74.1961,42800.0
2008-03-05 15:20:00,89.85,90.2,89.82,90.09,65500.0,74.2126,74.5017,74.1879,74.4109,65500.0
2008-03-05 15:30:00,90.09,90.38,90.04,90.31,58900.0,74.4109,74.6504,74.3696,74.5926,58900.0
2008-03-05 15:40:00,90.31,90.43,90.23,90.24,74300.0,74.5926,74.6917,74.5265,74.5348,74300.0
2008-03-05 15:50:00,90.26,90.49,90.24,90.36,191200.0,74.5513,74.7413,74.5348,74.6339,191200.0
2008-03-06 09:30:00,90.08,90.15,89.45,89.63,84100.0,74.4026,74.4604,73.8823,74.0309,84100.0
2008-03-06 09:40:00,89.66,89.86,89.25,89.76,89200.0,74.0557,74.2209,73.7171,74.1383,89200.0
2008-03-06 09:50:00,89.76,89.77,89.36,89.42,51700.0,74.1383,74.1466,73.8079,73.8575,51700.0
2008-03-06 10:00:00,89.42,89.44,88.92,89.03,63200.0,73.8575,73.874,73.4445,73.5354,63200.0
2008-03-06 10:10:00,89.0,89.49,88.99,89.22,42000.0,73.5106,73.9153,73.5023,73.6923,42000.0
2008-03-06 10:20:00,89.22,89.52,89.2,89.36,33300.0,73.6923,73.9401,73.6758,73.8079,33300.0
2008-03-06 10:30:00,89.38,89.78,89.32,89.36,48700.0,73.8244,74.1548,73.7749,73.8079,48700.0
2008-03-06 10:40:00,89.38,89.53,89.15,89.47,41700.0,73.8244,73.9483,73.6345,73.8988,41700.0
2008-03-06 10:50:00,89.47,89.54,89.25,89.32,27900.0,73.8988,73.9566,73.7171,73.7749,27900.0
2008-03-06 11:00:00,89.31,89.33,88.73,88.76,68900.0,73.7666,73.7831,73.2876,73.3123,68900.0
2008-03-06 11:10:00,88.76,88.83,88.48,88.75,63200.0,73.3123,73.3702,73.0811,73.3041,63200.0
2008-03-06 11:20:00,88.75,88.92,88.7,88.87,40100.0,73.3041,73.4445,73.2628,73.4032,40100.0
2008-03-06 11:30:00,88.85,88.99,88.64,88.95,33900.0,73.3867,73.5023,73.2132,73.4693,33900.0
2008-03-06 11:40:00,88.96,89.19,88.96,89.02,30000.0,73.4775,73.6675,73.4775,73.5271,30000.0
2008-03-06 11:50:00,88.99,89.21,88.78,89.21,22200.0,73.5023,73.684,73.3289,73.684,22200.0
2008-03-06 12:00:00,89.18,89.18,88.91,88.97,26600.0,73.6593,73.6593,73.4362,73.4858,26600.0
2008-03-06 12:10:00,88.97,88.97,88.65,88.81,29400.0,73.4858,73.4858,73.2215,73.3536,29400.0
2008-03-06 12:20:00,88.77,89.11,88.71,89.04,36500.0,73.3206,73.6014,73.271,73.5436,36500.0
2008-03-06 12:30:00,89.04,89.18,88.99,89.15,24000.0,73.5436,73.6593,73.5023,73.6345,24000.0
2008-03-06 12:40:00,89.15,89.42,89.14,89.34,36400.0,73.6345,73.8575,73.6262,73.7914,36400.0
2008-03-06 12:50:00,89.35,89.4,89.14,89.19,28400.0,73.7997,73.841,73.6262,73.6675,28400.0
2008-03-06 13:00:00,89.21,89.39,89.12,89.31,51200.0,73.684,73.8327,73.6097,73.7666,51200.0
2008-03-06 13:10:00,89.29,89.38,89.13,89.28,43200.0,73.7501,73.8244,73.618,73.7418,43200.0
2008-03-06 13:20:00,89.26,89.26,89.04,89.04,45200.0,73.7253,73.7253,73.5436,73.5436,45200.0
2008-03-06 13:30:00,89.0,89.07,88.86,89.06,31100.0,73.5106,73.5684,73.3949,73.5601,31100.0
2008-03-06 13:40:00,89.05,89.17,88.94,89.16,33500.0,73.5519,73.651,73.461,73.6427,33500.0
2008-03-06 13:50:00,89.16,89.39,89.12,89.39,51500.0,73.6427,73.8327,73.6097,73.8327,51500.0
2008-03-06 14:00:00,89.35,89.39,89.22,89.28,33200.0,73.7997,73.8327,73.6923,73.7418,33200.0
2008-03-06 14:10:00,89.32,89.36,89.17,89.25,26200.0,73.7749,73.8079,73.651,73.7171,26200.0
2008-03-06 14:20:00,89.23,89.23,88.9,88.91,47800.0,73.7005,73.7005,73.428,73.4362,47800.0
2008-03-06 14:30:00,88.93,89.15,88.85,89.15,26200.0,73.4528,73.6345,73.3867,73.6345,26200.0
2008-03-06 14:40:00,89.13,89.3,89.0,89.29,32100.0,73.618,73.7584,73.5106,73.7501,32100.0
2008-03-06 14:50:00,89.3,89.38,89.13,89.14,41200.0,73.7584,73.8244,73.618,73.6262,41200.0
2008-03-06 15:00:00,89.13,89.16,88.83,88.93,46900.0,73.618,73.6427,73.3702,73.4528,46900.0
2008-03-06 15:10:00,88.91,89.23,88.86,89.2,73100.0,73.4362,73.7005,73.3949,73.6758,73100.0
2008-03-06 15:20:00,89.2,89.5,89.14,89.45,83800.0,73.6758,73.9236,73.6262,73.8823,83800.0
2008-03-06 15:30:00,89.42,89.46,88.82,88.96,87300.0,73.8575,73.8905,73.3619,73.4775,87300.0
2008-03-06 15:40:00,88.95,89.12,88.84,89.0,111500.0,73.4693,73.6097,73.3784,73.5106,111500.0
2008-03-06 15:50:00,88.98,89.04,88.75,88.78,172300.0,73.4941,73.5436,73.3041,73.3289,172300.0
2008-03-07 09:30:00,88.32,88.32,87.33,88.01,189900.0,73.0331,73.0331,72.2144,72.7767,189900.0
2008-03-07 09:40:00,87.97,88.44,87.76,88.31,120200.0,72.7436,73.1323,72.57,73.0248,120200.0
2008-03-07 09:50:00,88.31,88.53,87.79,88.41,131300.0,73.0248,73.2067,72.5948,73.1075,131300.0
2008-03-07 10:00:00,88.38,88.55,88.1,88.14,65300.0,73.0827,73.2233,72.8511,72.8842,65300.0
2008-03-07 10:10:00,88.11,88.36,87.9,88.22,57200.0,72.8594,73.0661,72.6858,72.9504,57200.0
2008-03-07 10:20:00,88.25,88.33,87.83,88.04,81000.0,72.9752,73.0413,72.6279,72.8015,81000.0
2008-03-07 10:30:00,88.02,88.32,87.98,88.27,79300.0,72.785,73.0331,72.7519,72.9917,79300.0
2008-03-07 10:40:00,88.23,88.46,88.23,88.31,65200.0,72.9586,73.1488,72.9586,73.0248,65200.0
2008-03-07 10:50:00,88.35,88.43,87.75,87.78,56100.0,73.0579,73.124,72.5617,72.5865,56100.0
2008-03-07 11:00:00,87.74,87.75,87.57,87.64,42000.0,72.5535,72.5617,72.4129,72.4708,42000.0
2008-03-07 11:10:00,87.61,87.71,87.29,87.36,76500.0,72.446,72.5286,72.1813,72.2392,76500.0
2008-03-07 11:20:00,87.36,87.38,86.99,87.03,96800.0,72.2392,72.2558,71.9333,71.9663,96800.0
2008-03-07 11:30:00,87.04,87.1,86.93,87.08,45700.0,71.9746,72.0242,71.8837,72.0077,45700.0
2008-03-07 11:40:00,87.08,87.08,86.58,86.73,74100.0,72.0077,72.0077,71.5942,71.7183,74100.0
2008-03-07 11:50:00,86.73,86.96,86.66,86.9,26500.0,71.7183,71.9085,71.6604,71.8588,26500.0
2008-03-07 12:00:00,86.92,86.93,86.8,86.87,34100.0,71.8754,71.8837,71.7762,71.834,34100.0
2008-03-07 12:10:00,86.84,87.06,86.84,86.95,85100.0,71.8092,71.9912,71.8092,71.9002,85100.0
2008-03-07 12:20:00,86.98,87.06,86.94,86.97,52300.0,71.925,71.9912,71.8919,71.9167,52300.0
2008-03-07 12:30:00,87.0,87.02,86.78,86.82,45000.0,71.9415,71.9581,71.7596,71.7927,45000.0
2008-03-07 12:40:00,86.84,87.11,86.84,86.97,26000.0,71.8092,72.0325,71.8092,71.9167,26000.0
2008-03-07 12:50:00,86.97,87.13,86.93,87.12,20900.0,71.9167,72.049,71.8837,72.0408,20900.0
2008-03-07 13:00:00,87.11,87.13,87.0,87.03,25800.0,72.0325,72.049,71.9415,71.9663,25800.0
2008-03-07 13:10:00,87.01,87.07,86.78,86.85,64700.0,71.9498,71.9994,71.7596,71.8175,64700.0
2008-03-07 13:20:00,86.82,86.97,86.79,86.96,48000.0,71.7927,71.9167,71.7679,71.9085,48000.0
2008-03-07 13:30:00,86.97,86.97,86.6,86.68,46100.0,71.9167,71.9167,71.6108,71.6769,46100.0
2008-03-07 13:40:00,86.66,86.75,86.47,86.71,62200.0,71.6604,71.7348,71.5033,71.7017,62200.0
2008-03-07 13:50:00,86.69,86.69,86.33,86.4,60100.0,71.6852,71.6852,71.3875,71.4454,60100.0
2008-03-07 14:00:00,86.4,86.69,86.26,86.69,89200.0,71.4454,71.6852,71.3296,71.6852,89200.0
2008-03-07 14:10:00,86.66,86.84,86.6,86.66,54000.0,71.6604,71.8092,71.6108,71.6604,54000.0
2008-03-07 14:20:00,86.64,86.64,86.42,86.59,51800.0,71.6438,71.6438,71.4619,71.6025,51800.0
2008-03-07 14:30:00,86.59,86.63,86.5,86.52,55600.0,71.6025,71.6356,71.5281,71.5446,55600.0
2008-03-07 14:40:00,86.52,86.75,86.39,86.7,97300.0,71.5446,71.7348,71.4371,71.6935,97300.0
2008-03-07 14:50:00,86.69,86.89,86.52,86.87,53100.0,71.6852,71.8506,71.5446,71.834,53100.0
2008-03-07 15:00:00,86.86,87.01,86.69,86.94,51500.0,71.8258,71.9498,71.6852,71.8919,51500.0
2008-03-07 15:10:00,86.94,87.65,86.81,87.6,102000.0,71.8919,72.479,71.7844,72.4377,102000.0
2008-03-07 15:20:00,87.58,87.58,86.95,86.97,110600.0,72.4211,72.4211,71.9002,71.9167,110600.0
2008-03-07 15:30:00,87.0,87.14,86.58,87.01,111100.0,71.9415,72.0573,71.5942,71.9498,111100.0
2008-03-07 15:40:00,87.0,87.2,86.79,86.84,124500.0,71.9415,72.1069,71.7679,71.8092,124500.0
2008-03-07 15:50:00,86.86,87.15,86.73,86.9,151000.0,71.8258,72.0656,71.7183,71.8588,151000.0
2008-03-10 09:30:00,86.95,86.95,86.57,86.72,26200.0,71.9002,71.9002,71.586,71.71,26200.0
2008-03-10 09:40:00,86.72,87.0,86.57,86.84,57300.0,71.71,71.9415,71.586,71.8092,57300.0
2008-03-10 09:50:00,86.87,87.28,86.82,87.21,41200.0,71.834,72.1731,71.7927,72.1152,41200.0
2008-03-10 10:00:00,87.2,87.79,87.13,87.49,136100.0,72.1069,72.5948,72.049,72.3467,136100.0
2008-03-10 10:10:00,87.45,87.54,86.97,86.98,41400.0,72.3136,72.3881,71.9167,71.925,41400.0
2008-03-10 10:20:00,87.02,87.02,86.8,86.93,88400.0,71.9581,71.9581,71.7762,71.8837,88400.0
2008-03-10 10:30:00,86.87,87.44,86.87,87.16,58400.0,71.834,72.3054,71.834,72.0738,58400.0
2008-03-10 10:40:00,87.16,87.37,86.93,87.03,38200.0,72.0738,72.2475,71.8837,71.9663,38200.0
2008-03-10 10:50:00,87.03,87.2,86.71,86.86,41000.0,71.9663,72.1069,71.7017,71.8258,41000.0
2008-03-10 11:00:00,86.85,87.25,86.81,86.87,41800.0,71.8175,72.1483,71.7844,71.834,41800.0
2008-03-10 11:10:00,86.85,86.98,86.79,86.83,26500.0,71.8175,71.925,71.7679,71.801,26500.0
2008-03-10 11:20:00,86.82,86.91,86.42,86.57,89400.0,71.7927,71.8671,71.4619,71.586,89400.0
2008-03-10 11:30:00,86.56,86.61,86.03,86.04,84100.0,71.5777,71.619,71.1394,71.1477,84100.0
2008-03-10 11:40:00,86.05,86.05,85.56,85.58,168700.0,71.156,71.156,70.7508,70.7673,168700.0
2008-03-10 11:50:00,85.6,85.73,85.51,85.72,130500.0,70.7839,70.8914,70.7094,70.8831,130500.0
2008-03-10 12:00:00,85.73,85.79,85.35,85.55,85400.0,70.8914,70.941,70.5771,70.7425,85400.0
2008-03-10 12:10:00,85.55,85.72,85.34,85.72,86800.0,70.7425,70.8831,70.5689,70.8831,86800.0
2008-03-10 12:20:00,85.67,85.91,85.54,85.67,41900.0,70.8417,71.0402,70.7342,70.8417,41900.0
2008-03-10 12:30:00,85.63,85.81,85.54,85.79,59700.0,70.8087,70.9575,70.7342,70.941,59700.0
2008-03-10 12:40:00,85.81,85.83,85.46,85.5,31100.0,70.9575,70.974,70.6681,70.7012,31100.0
2008-03-10 12:50:00,85.5,85.95,85.48,85.89,50500.0,70.7012,71.0733,70.6846,71.0237,50500.0
2008-03-10 13:00:00,85.91,85.98,85.69,85.69,31100.0,71.0402,71.0981,70.8583,70.8583,31100.0
2008-03-10 13:10:00,85.69,85.92,85.67,85.82,26600.0,70.8583,71.0485,70.8417,70.9658,26600.0
2008-03-10 13:20:00,85.79,85.81,85.4,85.44,32600.0,70.941,70.9575,70.6185,70.6516,32600.0
2008-03-10 13:30:00,85.42,85.79,85.39,85.53,27800.0,70.635,70.941,70.6102,70.726,27800.0
2008-03-10 13:40:00,85.54,85.57,85.36,85.38,29400.0,70.7342,70.759,70.5854,70.6019,29400.0
2008-03-10 13:50:00,85.37,85.49,85.12,85.17,41000.0,70.5937,70.6929,70.3869,70.4283,41000.0
2008-03-10 14:00:00,85.17,85.32,85.06,85.15,65700.0,70.4283,70.5523,70.3373,70.4117,65700.0
2008-03-10 14:10:00,85.12,85.39,85.08,85.25,40500.0,70.3869,70.6102,70.3539,70.4944,40500.0
2008-03-10 14:20:00,85.22,85.29,84.9,85.01,99300.0,70.4696,70.5275,70.205,70.296,99300.0
2008-03-10 14:30:00,85.01,85.36,84.97,85.27,83400.0,70.296,70.5854,70.2629,70.511,83400.0
2008-03-10 14:40:00,85.3,85.5,85.21,85.46,57700.0,70.5358,70.7012,70.4614,70.6681,57700.0
2008-03-10 14:50:00,85.45,85.49,85.21,85.28,39700.0,70.6598,70.6929,70.4614,70.5192,39700.0
2008-03-10 15:00:00,85.27,85.3,85.07,85.22,63000.0,70.511,70.5358,70.3456,70.4696,63000.0
2008-03-10 15:10:00,85.2,85.2,84.93,85.04,50700.0,70.4531,70.4531,70.2298,70.3208,50700.0
2008-03-10 15:20:00,85.04,85.33,84.93,85.25,67400.0,70.3208,70.5606,70.2298,70.4944,67400.0
2008-03-10 15:30:00,85.27,85.42,85.12,85.12,69700.0,70.511,70.635,70.3869,70.3869,69700.0
2008-03-10 15:40:00,85.11,85.17,84.9,84.99,109000.0,70.3787,70.4283,70.205,70.2794,109000.0
2008-03-10 15:50:00,84.99,85.14,84.92,85.02,271800.0,70.2794,70.4035,70.2216,70.3042,271800.0
2008-03-11 09:30:00,86.71,86.92,85.5,85.88,140500.0,71.7017,71.8754,70.7012,71.0154,140500.0
2008-03-11 09:40:00,85.97,86.4,85.64,86.29,91100.0,71.0898,71.4454,70.8169,71.3544,91100.0
2008-03-11 09:50:00,86.33,86.65,86.29,86.54,113100.0,71.3875,71.6521,71.3544,71.5612,113100.0
2008-03-11 10:00:00,86.53,86.59,86.17,86.41,49200.0,71.5529,71.6025,71.2552,71.4537,49200.0
2008-03-11 10:10:00,86.38,86.6,86.32,86.42,57200.0,71.4288,71.6108,71.3792,71.4619,57200.0
2008-03-11 10:20:00,86.39,87.04,86.39,86.96,71700.0,71.4371,71.9746,71.4371,71.9085,71700.0
2008-03-11 10:30:00,86.96,86.97,86.6,86.66,49900.0,71.9085,71.9167,71.6108,71.6604,49900.0
2008-03-11 10:40:00,86.67,86.82,86.38,86.59,61000.0,71.6687,71.7927,71.4288,71.6025,61000.0
2008-03-11 10:50:00,86.56,86.71,86.49,86.56,40800.0,71.5777,71.7017,71.5198,71.5777,40800.0
2008-03-11 11:00:00,86.59,86.68,86.36,86.43,60000.0,71.6025,71.6769,71.4123,71.4702,60000.0
2008-03-11 11:10:00,86.43,86.5,86.0,86.3,45400.0,71.4702,71.5281,71.1146,71.3627,45400.0
2008-03-11 11:20:00,86.29,86.57,86.18,86.45,62300.0,71.3544,71.586,71.2635,71.4867,62300.0
2008-03-11 11:30:00,86.47,86.56,86.24,86.27,30600.0,71.5033,71.5777,71.3131,71.3379,30600.0
2008-03-11 11:40:00,86.27,86.29,85.95,86.0,37800.0,71.3379,71.3544,71.0733,71.1146,37800.0
2008-03-11 11:50:00,85.98,86.06,85.41,85.63,108300.0,71.0981,71.1642,70.6267,70.8087,108300.0
2008-03-11 12:00:00,85.62,85.92,85.58,85.88,62300.0,70.8004,71.0485,70.7673,71.0154,62300.0
2008-03-11 12:10:00,85.88,86.25,85.83,85.95,57100.0,71.0154,71.3214,70.974,71.0733,57100.0
2008-03-11 12:20:00,85.95,86.08,85.91,85.97,46700.0,71.0733,71.1808,71.0402,71.0898,46700.0
2008-03-11 12:30:00,85.98,85.99,85.8,85.81,44100.0,71.0981,71.1064,70.9492,70.9575,44100.0
2008-03-11 12:40:00,85.79,85.85,85.59,85.66,19900.0,70.941,70.9906,70.7756,70.8335,19900.0
2008-03-11 12:50:00,85.65,86.0,85.6,85.94,51300.0,70.8252,71.1146,70.7839,71.065,51300.0
2008-03-11 13:00:00,85.93,85.98,85.59,85.61,35600.0,71.0567,71.0981,70.7756,70.7921,35600.0
2008-03-11 13:10:00,85.61,86.14,85.61,86.11,38800.0,70.7921,71.2304,70.7921,71.2056,38800.0
2008-03-11 13:20:00,86.12,86.25,85.91,86.21,46500.0,71.2139,71.3214,71.0402,71.2883,46500.0
2008-03-11 13:30:00,86.19,86.22,85.85,85.85,42800.0,71.2717,71.2965,70.9906,70.9906,42800.0
2008-03-11 13:40:00,85.85,85.94,85.66,85.72,52800.0,70.9906,71.065,70.8335,70.8831,52800.0
2008-03-11 13:50:00,85.72,86.21,85.68,86.2,24800.0,70.8831,71.2883,70.85,71.28,24800.0
2008-03-11 14:00:00,86.21,86.41,86.12,86.34,40900.0,71.2883,71.4537,71.2139,71.3958,40900.0
2008-03-11 14:10:00,86.28,86.53,86.28,86.43,19500.0,71.3462,71.5529,71.3462,71.4702,19500.0
2008-03-11 14:20:00,86.42,86.53,86.3,86.34,26000.0,71.4619,71.5529,71.3627,71.3958,26000.0
2008-03-11 14:30:00,86.34,86.65,86.29,86.6,39700.0,71.3958,71.6521,71.3544,71.6108,39700.0
2008-03-11 14:40:00,86.61,87.15,86.48,87.15,80700.0,71.619,72.0656,71.5115,72.0656,80700.0
2008-03-11 14:50:00,87.15,87.35,86.98,87.09,98200.0,72.0656,72.231,71.925,72.016,98200.0
2008-03-11 15:00:00,87.09,87.22,85.87,86.96,69100.0,72.016,72.1235,71.0071,71.9085,69100.0
2008-03-11 15:10:00,86.94,87.42,86.92,87.4,44600.0,71.8919,72.2888,71.8754,72.2723,44600.0
2008-03-11 15:20:00,87.43,87.86,87.36,87.86,100200.0,72.2971,72.6527,72.2392,72.6527,100200.0
2008-03-11 15:30:00,87.83,87.83,87.38,87.67,68700.0,72.6279,72.6279,72.2558,72.4956,68700.0
2008-03-11 15:40:00,87.66,87.7,87.5,87.6,82700.0,72.4873,72.5204,72.355,72.4377,82700.0
2008-03-11 15:50:00,87.6,88.16,87.59,88.04,272700.0,72.4377,72.9008,72.4294,72.8015,272700.0
2008-03-12 09:30:00,87.41,87.45,86.59,87.0,210200.0,72.2806,72.3136,71.6025,71.9415,210200.0
2008-03-12 09:40:00,86.99,87.05,85.85,86.28,186300.0,71.9333,71.9829,70.9906,71.3462,186300.0
2008-03-12 09:50:00,86.21,87.05,86.21,87.0,137500.0,71.2883,71.9829,71.2883,71.9415,137500.0
2008-03-12 10:00:00,87.0,87.14,86.87,87.05,118500.0,71.9415,72.0573,71.834,71.9829,118500.0
2008-03-12 10:10:00,87.05,87.24,87.05,87.14,87600.0,71.9829,72.14,71.9829,72.0573,87600.0
2008-03-12 10:20:00,87.17,87.35,87.15,87.24,132400.0,72.0821,72.231,72.0656,72.14,132400.0
2008-03-12 10:30:00,87.24,87.54,87.24,87.51,52400.0,72.14,72.3881,72.14,72.3633,52400.0
2008-03-12 10:40:00,87.53,87.68,87.49,87.6,14900.0,72.3798,72.5038,72.3467,72.4377,14900.0
2008-03-12 10:50:00,87.63,88.15,87.6,88.08,97100.0,72.4625,72.8925,72.4377,72.8346,97100.0
2008-03-12 11:00:00,88.09,88.29,88.01,88.2,39400.0,72.8429,73.0083,72.7767,72.9338,39400.0
2008-03-12 11:10:00,88.24,88.91,88.23,88.66,100900.0,72.9669,73.5209,72.9586,73.3142,100900.0
2008-03-12 11:20:00,88.69,88.76,88.4,88.44,33400.0,73.339,73.3969,73.0992,73.1323,33400.0
2008-03-12 11:30:00,88.46,88.53,88.33,88.45,80700.0,73.1488,73.2067,73.0413,73.1406,80700.0
2008-03-12 11:40:00,88.46,88.59,88.33,88.38,25100.0,73.1488,73.2563,73.0413,73.0827,25100.0
2008-03-12 11:50:00,88.35,88.5,88.12,88.19,52500.0,73.0579,73.1819,72.8677,72.9256,52500.0
2008-03-12 12:00:00,88.2,88.25,87.86,87.9,120300.0,72.9338,72.9752,72.6527,72.6858,120300.0
2008-03-12 12:10:00,87.9,88.0,87.71,87.71,75300.0,72.6858,72.7685,72.5286,72.5286,75300.0
2008-03-12 12:20:00,87.72,87.75,87.6,87.6,28100.0,72.5369,72.5617,72.4377,72.4377,28100.0
2008-03-12 12:30:00,87.63,87.82,87.63,87.71,19600.0,72.4625,72.6196,72.4625,72.5286,19600.0
2008-03-12 12:40:00,87.71,87.75,87.36,87.36,44600.0,72.5286,72.5617,72.2392,72.2392,44600.0
2008-03-12 12:50:00,87.38,87.5,87.2,87.45,65000.0,72.2558,72.355,72.1069,72.3136,65000.0
2008-03-12 13:00:00,87.47,87.62,87.46,87.54,17700.0,72.3302,72.4542,72.3219,72.3881,17700.0
2008-03-12 13:10:00,87.52,87.52,87.21,87.3,16900.0,72.3715,72.3715,72.1152,72.1896,16900.0
2008-03-12 13:20:00,87.3,87.67,87.3,87.59,15100.0,72.1896,72.4956,72.1896,72.4294,15100.0
2008-03-12 13:30:00,87.53,87.53,87.09,87.16,18400.0,72.3798,72.3798,72.016,72.0738,18400.0
2008-03-12 13:40:00,87.13,87.18,87.0,87.02,26800.0,72.049,72.0904,71.9415,71.9581,26800.0
2008-03-12 13:50:00,87.02,87.07,86.84,86.94,56000.0,71.9581,71.9994,71.8092,71.8919,56000.0
2008-03-12 14:00:00,86.94,87.16,86.86,86.9,49400.0,71.8919,72.0738,71.8258,71.8588,49400.0
2008-03-12 14:10:00,86.91,87.06,86.88,87.05,50000.0,71.8671,71.9912,71.8423,71.9829,50000.0
2008-03-12 14:20:00,87.07,87.2,86.99,87.2,37700.0,71.9994,72.1069,71.9333,72.1069,37700.0
2008-03-12 14:30:00,87.2,87.45,87.14,87.27,25900.0,72.1069,72.3136,72.0573,72.1648,25900.0
2008-03-12 14:40:00,87.27,87.5,87.27,87.42,26200.0,72.1648,72.355,72.1648,72.2888,26200.0
2008-03-12 14:50:00,87.43,87.47,87.25,87.26,23200.0,72.2971,72.3302,72.1483,72.1565,23200.0
2008-03-12 15:00:00,87.28,87.32,87.08,87.21,63100.0,72.1731,72.2061,72.0077,72.1152,63100.0
2008-03-12 15:10:00,87.19,87.49,87.06,87.34,55700.0,72.0987,72.3467,71.9912,72.2227,55700.0
2008-03-12 15:20:00,87.35,87.35,87.09,87.12,39500.0,72.231,72.231,72.016,72.0408,39500.0
2008-03-12 15:30:00,87.12,87.14,86.83,86.95,77800.0,72.0408,72.0573,71.801,71.9002,77800.0
2008-03-12 15:40:00,86.95,87.15,86.93,87.09,92000.0,71.9002,72.0656,71.8837,72.016,92000.0
2008-03-12 15:50:00,87.11,87.13,86.93,87.08,176800.0,72.0325,72.049,71.8837,72.0077,176800.0
2008-03-13 09:30:00,85.83,86.82,85.83,86.4,107800.0,70.974,71.7927,70.974,71.4454,107800.0
2008-03-13 09:40:00,86.37,86.6,85.98,86.36,85600.0,71.4206,71.6108,71.0981,71.4123,85600.0
2008-03-13 09:50:00,86.36,86.39,85.83,86.31,135700.0,71.4123,71.4371,70.974,71.371,135700.0
2008-03-13 10:00:00,86.29,86.38,86.19,86.29,68500.0,71.3544,71.4288,71.2717,71.3544,68500.0
2008-03-13 10:10:00,86.3,87.14,86.3,86.59,153600.0,71.3627,72.0573,71.3627,71.6025,153600.0
2008-03-13 10:20:00,86.55,86.55,86.13,86.24,73700.0,71.5694,71.5694,71.2221,71.3131,73700.0
2008-03-13 10:30:00,86.24,86.37,86.14,86.17,96000.0,71.3131,71.4206,71.2304,71.2552,96000.0
2008-03-13 10:40:00,86.15,86.3,86.01,86.22,61300.0,71.2387,71.3627,71.1229,71.2965,61300.0
2008-03-13 10:50:00,86.2,86.24,85.76,85.87,82300.0,71.28,71.3131,70.9162,71.0071,82300.0
2008-03-13 11:00:00,85.85,86.69,85.7,86.53,266400.0,70.9906,71.6852,70.8665,71.5529,266400.0
2008-03-13 11:10:00,86.51,86.95,86.26,86.34,103000.0,71.5363,71.9002,71.3296,71.3958,103000.0
2008-03-13 11:20:00,86.35,87.28,86.35,87.12,119600.0,71.404,72.1731,71.404,72.0408,119600.0
2008-03-13 11:30:00,87.06,87.15,86.75,86.75,190000.0,71.9912,72.0656,71.7348,71.7348,190000.0
2008-03-13 11:40:00,86.75,87.41,86.75,87.17,104000.0,71.7348,72.2806,71.7348,72.0821,104000.0
2008-03-13 11:50:00,87.17,87.46,87.1,87.44,116700.0,72.0821,72.3219,72.0242,72.3054,116700.0
2008-03-13 12:00:00,87.46,87.72,87.3,87.59,112000.0,72.3219,72.5369,72.1896,72.4294,112000.0
2008-03-13 12:10:00,87.59,87.65,87.28,87.32,42600.0,72.4294,72.479,72.1731,72.2061,42600.0
2008-03-13 12:20:00,87.33,87.35,87.0,87.16,34900.0,72.2144,72.231,71.9415,72.0738,34900.0
2008-03-13 12:30:00,87.15,87.3,86.91,87.02,38600.0,72.0656,72.1896,71.8671,71.9581,38600.0
2008-03-13 12:40:00,87.02,87.07,86.62,86.71,125200.0,71.9581,71.9994,71.6273,71.7017,125200.0
2008-03-13 12:50:00,86.73,86.79,86.25,86.63,179300.0,71.7183,71.7679,71.3214,71.6356,179300.0
2008-03-13 13:00:00,86.67,87.06,86.6,86.82,125600.0,71.6687,71.9912,71.6108,71.7927,125600.0
2008-03-13 13:10:00,86.8,86.95,86.46,86.92,223400.0,71.7762,71.9002,71.495,71.8754,223400.0
2008-03-13 13:20:00,87.01,87.29,86.87,87.28,98500.0,71.9498,72.1813,71.834,72.1731,98500.0
2008-03-13 13:30:00,87.29,87.59,87.18,87.57,73600.0,72.1813,72.4294,72.0904,72.4129,73600.0
2008-03-13 13:40:00,87.57,87.58,87.07,87.07,65200.0,72.4129,72.4211,71.9994,71.9994,65200.0
2008-03-13 13:50:00,87.04,87.42,87.0,87.01,196000.0,71.9746,72.2888,71.9415,71.9498,196000.0
2008-03-13 14:00:00,87.04,87.24,86.89,87.11,120600.0,71.9746,72.14,71.8506,72.0325,120600.0
2008-03-13 14:10:00,87.09,87.28,86.92,87.0,161900.0,72.016,72.1731,71.8754,71.9415,161900.0
2008-03-13 14:20:00,87.03,87.27,87.01,87.25,66600.0,71.9663,72.1648,71.9498,72.1483,66600.0
2008-03-13 14:30:00,87.24,87.25,87.0,87.05,113700.0,72.14,72.1483,71.9415,71.9829,113700.0
2008-03-13 14:40:00,87.04,87.09,87.0,87.01,102300.0,71.9746,72.016,71.9415,71.9498,102300.0
2008-03-13 14:50:00,87.01,87.06,86.77,87.04,135400.0,71.9498,71.9912,71.7513,71.9746,135400.0
2008-03-13 15:00:00,87.06,87.1,86.76,87.01,100800.0,71.9912,72.0242,71.7431,71.9498,100800.0
2008-03-13 15:10:00,87.0,87.16,86.88,87.01,80900.0,71.9415,72.0738,71.8423,71.9498,80900.0
2008-03-13 15:20:00,87.06,87.12,86.7,86.99,134200.0,71.9912,72.0408,71.6935,71.9333,134200.0
2008-03-13 15:30:00,86.99,87.14,86.83,87.08,87800.0,71.9333,72.0573,71.801,72.0077,87800.0
2008-03-13 15:40:00,87.12,87.2,86.92,86.95,176400.0,72.0408,72.1069,71.8754,71.9002,176400.0
2008-03-13 15:50:00,86.95,87.02,86.91,86.95,165700.0,71.9002,71.9581,71.8671,71.9002,165700.0
2008-03-14 09:30:00,87.54,87.82,87.22,87.22,75500.0,72.3881,72.6196,72.1235,72.1235,75500.0
2008-03-14 09:40:00,87.21,87.42,86.21,86.29,160600.0,72.1152,72.2888,71.2883,71.3544,160600.0
2008-03-14 09:50:00,86.3,86.4,84.54,84.54,137600.0,71.3627,71.4454,69.9073,69.9073,137600.0
2008-03-14 10:00:00,84.55,85.64,83.95,85.54,131300.0,69.9156,70.8169,69.4194,70.7342,131300.0
2008-03-14 10:10:00,85.54,86.18,84.84,85.68,118300.0,70.7342,71.2635,70.1554,70.85,118300.0
2008-03-14 10:20:00,85.63,85.74,85.13,85.39,89000.0,70.8087,70.8996,70.3952,70.6102,89000.0
2008-03-14 10:30:00,85.36,85.73,85.15,85.25,58200.0,70.5854,70.8914,70.4117,70.4944,58200.0
2008-03-14 10:40:00,85.22,85.22,84.81,84.89,110200.0,70.4696,70.4696,70.1306,70.1967,110200.0
2008-03-14 10:50:00,84.89,85.29,84.88,85.26,76600.0,70.1967,70.5275,70.1885,70.5027,76600.0
2008-03-14 11:00:00,85.25,85.51,85.0,85.3,155500.0,70.4944,70.7094,70.2877,70.5358,155500.0
2008-03-14 11:10:00,85.3,85.51,84.8,84.9,71800.0,70.5358,70.7094,70.1223,70.205,71800.0
2008-03-14 11:20:00,84.88,84.99,84.59,84.8,48100.0,70.1885,70.2794,69.9487,70.1223,48100.0
2008-03-14 11:30:00,84.76,84.79,84.47,84.57,55600.0,70.0892,70.1141,69.8494,69.9321,55600.0
2008-03-14 11:40:00,84.61,85.23,84.54,85.02,66100.0,69.9652,70.4779,69.9073,70.3042,66100.0
2008-03-14 11:50:00,85.01,85.05,84.44,84.59,49400.0,70.296,70.3291,69.8246,69.9487,49400.0
2008-03-14 12:00:00,84.59,84.76,84.47,84.63,52200.0,69.9487,70.0892,69.8494,69.9817,52200.0
2008-03-14 12:10:00,84.67,84.84,84.42,84.48,115900.0,70.0148,70.1554,69.8081,69.8577,115900.0
2008-03-14 12:20:00,84.45,84.55,84.33,84.33,32100.0,69.8329,69.9156,69.7337,69.7337,32100.0
2008-03-14 12:30:00,84.33,84.35,84.11,84.23,74300.0,69.7337,69.7502,69.5518,69.651,74300.0
2008-03-14 12:40:00,84.12,84.17,83.59,83.91,102100.0,69.56,69.6014,69.1218,69.3864,102100.0
2008-03-14 12:50:00,83.96,84.38,83.94,84.28,140100.0,69.4277,69.775,69.4112,69.6923,140100.0
2008-03-14 13:00:00,84.27,84.27,83.92,84.1,123100.0,69.6841,69.6841,69.3946,69.5435,123100.0
2008-03-14 13:10:00,84.11,84.23,83.68,84.13,142900.0,69.5518,69.651,69.1962,69.5683,142900.0
2008-03-14 13:20:00,84.09,84.43,84.07,84.39,80100.0,69.5352,69.8164,69.5187,69.7833,80100.0
2008-03-14 13:30:00,84.37,84.91,84.35,84.9,150200.0,69.7668,70.2133,69.7502,70.205,150200.0
2008-03-14 13:40:00,84.9,85.41,84.77,85.2,143800.0,70.205,70.6267,70.0975,70.4531,143800.0
2008-03-14 13:50:00,85.16,85.32,85.01,85.08,106800.0,70.42,70.5523,70.296,70.3539,106800.0
2008-03-14 14:00:00,85.08,85.19,84.87,85.03,68200.0,70.3539,70.4448,70.1802,70.3125,68200.0
2008-03-14 14:10:00,85.04,85.06,84.79,84.88,73200.0,70.3208,70.3373,70.1141,70.1885,73200.0
2008-03-14 14:20:00,84.91,84.93,84.59,84.71,67200.0,70.2133,70.2298,69.9487,70.0479,67200.0
2008-03-14 14:30:00,84.66,84.85,84.5,84.64,100600.0,70.0066,70.1637,69.8743,69.99,100600.0
2008-03-14 14:40:00,84.66,85.34,84.54,84.6,125700.0,70.0066,70.5689,69.9073,69.9569,125700.0
2008-03-14 14:50:00,84.6,84.9,84.6,84.76,44100.0,69.9569,70.205,69.9569,70.0892,44100.0
2008-03-14 15:00:00,84.74,84.87,84.62,84.74,80000.0,70.0727,70.1802,69.9735,70.0727,80000.0
2008-03-14 15:10:00,84.74,85.23,84.64,85.06,256500.0,70.0727,70.4779,69.99,70.3373,256500.0
2008-03-14 15:20:00,85.05,85.53,84.88,85.31,191800.0,70.3291,70.726,70.1885,70.5441,191800.0
2008-03-14 15:30:00,85.31,85.34,84.75,84.79,114700.0,70.5441,70.5689,70.081,70.1141,114700.0
2008-03-14 15:40:00,84.79,84.92,84.57,84.77,142100.0,70.1141,70.2216,69.9321,70.0975,142100.0
2008-03-14 15:50:00,84.8,85.08,84.6,84.86,171500.0,70.1223,70.3539,69.9569,70.1719,171500.0
2008-03-17 09:30:00,82.95,83.96,82.95,83.96,200800.0,68.5925,69.4277,68.5925,69.4277,200800.0
2008-03-17 09:40:00,83.96,84.2,83.78,83.9,253500.0,69.4277,69.6262,69.2789,69.3781,253500.0
2008-03-17 09:50:00,84.06,84.2,83.85,84.14,130100.0,69.5104,69.6262,69.3368,69.5766,130100.0
2008-03-17 10:00:00,84.19,84.36,83.85,83.96,146900.0,69.6179,69.7585,69.3368,69.4277,146900.0
2008-03-17 10:10:00,83.97,84.1,83.8,84.08,141600.0,69.436,69.5435,69.2954,69.5269,141600.0
2008-03-17 10:20:00,84.08,84.11,83.83,83.84,101300.0,69.5269,69.5518,69.3202,69.3285,101300.0
2008-03-17 10:30:00,83.85,83.93,83.73,83.8,209800.0,69.3368,69.4029,69.2375,69.2954,209800.0
2008-03-17 10:40:00,83.81,84.4,83.77,84.2,116600.0,69.3037,69.7916,69.2706,69.6262,116600.0
2008-03-17 10:50:00,84.22,84.4,83.93,83.99,62500.0,69.6427,69.7916,69.4029,69.4525,62500.0
2008-03-17 11:00:00,84.03,84.33,83.84,84.2,57400.0,69.4856,69.7337,69.3285,69.6262,57400.0
2008-03-17 11:10:00,84.2,84.24,83.71,83.88,62600.0,69.6262,69.6593,69.221,69.3616,62600.0
2008-03-17 11:20:00,83.89,83.95,83.64,83.72,82200.0,69.3698,69.4194,69.1631,69.2293,82200.0
2008-03-17 11:30:00,83.72,84.1,83.67,83.74,46100.0,69.2293,69.5435,69.1879,69.2458,46100.0
2008-03-17 11:40:00,83.75,83.92,83.65,83.81,44800.0,69.2541,69.3946,69.1714,69.3037,44800.0
2008-03-17 11:50:00,83.79,83.8,83.64,83.71,59600.0,69.2871,69.2954,69.1631,69.221,59600.0
2008-03-17 12:00:00,83.69,83.75,83.62,83.72,77500.0,69.2045,69.2541,69.1466,69.2293,77500.0
2008-03-17 12:10:00,83.7,83.74,83.62,83.68,52300.0,69.2127,69.2458,69.1466,69.1962,52300.0
2008-03-17 12:20:00,83.65,83.74,83.57,83.68,102100.0,69.1714,69.2458,69.1052,69.1962,102100.0
2008-03-17 12:30:00,83.66,83.7,83.56,83.69,140800.0,69.1796,69.2127,69.097,69.2045,140800.0
2008-03-17 12:40:00,83.72,83.8,83.52,83.68,60300.0,69.2293,69.2954,69.0639,69.1962,60300.0
2008-03-17 12:50:00,83.69,83.74,83.49,83.57,61300.0,69.2045,69.2458,69.0391,69.1052,61300.0
2008-03-17 13:00:00,83.61,83.66,83.33,83.37,66200.0,69.1383,69.1796,68.9068,68.9398,66200.0
2008-03-17 13:10:00,83.37,83.52,83.3,83.34,59300.0,68.9398,69.0639,68.882,68.915,59300.0
2008-03-17 13:20:00,83.32,83.34,82.97,83.03,127000.0,68.8985,68.915,68.6091,68.6587,127000.0
2008-03-17 13:30:00,83.03,83.05,82.88,82.98,91200.0,68.6587,68.6752,68.5347,68.6173,91200.0
2008-03-17 13:40:00,82.98,83.07,82.87,82.96,74300.0,68.6173,68.6918,68.5264,68.6008,74300.0
2008-03-17 13:50:00,83.01,83.3,82.98,83.3,64500.0,68.6421,68.882,68.6173,68.882,64500.0
2008-03-17 14:00:00,83.26,83.55,83.22,83.48,186000.0,68.8489,69.0887,68.8158,69.0308,186000.0
2008-03-17 14:10:00,83.49,83.5,83.19,83.19,141900.0,69.0391,69.0473,68.791,68.791,141900.0
2008-03-17 14:20:00,83.18,83.3,82.94,82.98,60400.0,68.7827,68.882,68.5843,68.6173,60400.0
2008-03-17 14:30:00,83.0,83.17,82.9,83.16,99100.0,68.6339,68.7745,68.5512,68.7662,99100.0
2008-03-17 14:40:00,83.17,83.37,83.02,83.11,151900.0,68.7745,68.9398,68.6504,68.7248,151900.0
2008-03-17 14:50:00,83.13,83.52,83.1,83.15,105900.0,68.7414,69.0639,68.7166,68.7579,105900.0
2008-03-17 15:00:00,83.16,83.69,83.03,83.43,125700.0,68.7662,69.2045,68.6587,68.9895,125700.0
2008-03-17 15:10:00,83.39,83.51,83.17,83.39,70200.0,68.9564,69.0556,68.7745,68.9564,70200.0
2008-03-17 15:20:00,83.38,83.7,83.24,83.31,124800.0,68.9481,69.2127,68.8323,68.8902,124800.0
2008-03-17 15:30:00,83.32,83.65,83.28,83.4,157900.0,68.8985,69.1714,68.8654,68.9646,157900.0
2008-03-17 15:40:00,83.38,83.51,83.14,83.39,198900.0,68.9481,69.0556,68.7496,68.9564,198900.0
2008-03-17 15:50:00,83.39,83.39,82.5,82.56,372000.0,68.9564,68.9564,68.2204,68.27,372000.0
2008-03-18 09:30:00,83.95,84.08,83.45,84.03,298400.0,69.4194,69.5269,69.006,69.4856,298400.0
2008-03-18 09:40:00,84.07,84.13,83.89,84.07,136200.0,69.5187,69.5683,69.3698,69.5187,136200.0
2008-03-18 09:50:00,84.05,84.44,84.01,84.2,91000.0,69.5021,69.8246,69.4691,69.6262,91000.0
2008-03-18 10:00:00,84.23,84.58,84.23,84.38,152900.0,69.651,69.9404,69.651,69.775,152900.0
2008-03-18 10:10:00,84.38,84.59,84.31,84.49,116900.0,69.775,69.9487,69.7171,69.866,116900.0
2008-03-18 10:20:00,84.49,84.52,84.23,84.42,50200.0,69.866,69.8908,69.651,69.8081,50200.0
2008-03-18 10:30:00,84.46,84.58,84.22,84.36,47100.0,69.8412,69.9404,69.6427,69.7585,47100.0
2008-03-18 10:40:00,84.4,84.49,84.2,84.22,30800.0,69.7916,69.866,69.6262,69.6427,30800.0
2008-03-18 10:50:00,84.21,84.34,84.12,84.2,73400.0,69.6344,69.7419,69.56,69.6262,73400.0
2008-03-18 11:00:00,84.21,84.61,84.17,84.35,100800.0,69.6344,69.9652,69.6014,69.7502,100800.0
2008-03-18 11:10:00,84.37,84.45,84.29,84.3,79100.0,69.7668,69.8329,69.7006,69.7089,79100.0
2008-03-18 11:20:00,84.29,84.74,84.27,84.68,51700.0,69.7006,70.0727,69.6841,70.0231,51700.0
2008-03-18 11:30:00,84.66,84.7,84.55,84.66,68600.0,70.0066,70.0396,69.9156,70.0066,68600.0
2008-03-18 11:40:00,84.66,85.0,84.66,85.0,55900.0,70.0066,70.2877,70.0066,70.2877,55900.0
2008-03-18 11:50:00,85.0,85.04,84.86,84.89,66900.0,70.2877,70.3208,70.1719,70.1967,66900.0
2008-03-18 12:00:00,84.89,84.93,84.83,84.9,58400.0,70.1967,70.2298,70.1471,70.205,58400.0
2008-03-18 12:10:00,84.87,84.98,84.81,84.9,34200.0,70.1802,70.2712,70.1306,70.205,34200.0
2008-03-18 12:20:00,84.9,84.91,84.79,84.9,33300.0,70.205,70.2133,70.1141,70.205,33300.0
2008-03-18 12:30:00,84.9,84.99,84.85,84.94,50200.0,70.205,70.2794,70.1637,70.2381,50200.0
2008-03-18 12:40:00,84.95,85.09,84.87,84.95,51000.0,70.2464,70.3621,70.1802,70.2464,51000.0
2008-03-18 12:50:00,84.95,85.27,84.95,85.25,46200.0,70.2464,70.511,70.2464,70.4944,46200.0
2008-03-18 13:00:00,85.25,85.29,85.13,85.27,22400.0,70.4944,70.5275,70.3952,70.511,22400.0
2008-03-18 13:10:00,85.25,85.5,85.24,85.47,29100.0,70.4944,70.7012,70.4862,70.6764,29100.0
2008-03-18 13:20:00,85.47,85.64,85.42,85.54,25900.0,70.6764,70.8169,70.635,70.7342,25900.0
2008-03-18 13:30:00,85.59,85.69,85.27,85.37,28500.0,70.7756,70.8583,70.511,70.5937,28500.0
2008-03-18 13:40:00,85.37,85.64,85.26,85.57,39400.0,70.5937,70.8169,70.5027,70.759,39400.0
2008-03-18 13:50:00,85.57,85.65,85.48,85.54,23500.0,70.759,70.8252,70.6846,70.7342,23500.0
2008-03-18 14:00:00,85.56,85.56,85.33,85.35,38900.0,70.7508,70.7508,70.5606,70.5771,38900.0
2008-03-18 14:10:00,85.35,85.5,84.7,85.32,96400.0,70.5771,70.7012,70.0396,70.5523,96400.0
2008-03-18 14:20:00,85.31,85.46,84.81,84.89,97400.0,70.5441,70.6681,70.1306,70.1967,97400.0
2008-03-18 14:30:00,84.87,84.95,84.27,84.54,144200.0,70.1802,70.2464,69.6841,69.9073,144200.0
2008-03-18 14:40:00,84.49,85.3,84.41,85.3,79500.0,69.866,70.5358,69.7998,70.5358,79500.0
2008-03-18 14:50:00,85.25,86.0,85.21,85.9,149600.0,70.4944,71.1146,70.4614,71.0319,149600.0
2008-03-18 15:00:00,85.96,86.25,85.8,86.25,115600.0,71.0815,71.3214,70.9492,71.3214,115600.0
2008-03-18 15:10:00,86.21,86.25,85.88,85.97,90100.0,71.2883,71.3214,71.0154,71.0898,90100.0
2008-03-18 15:20:00,85.96,86.18,85.96,86.14,87700.0,71.0815,71.2635,71.0815,71.2304,87700.0
2008-03-18 15:30:00,86.17,86.53,86.14,86.47,146200.0,71.2552,71.5529,71.2304,71.5033,146200.0
2008-03-18 15:40:00,86.5,86.75,86.48,86.66,167600.0,71.5281,71.7348,71.5115,71.6604,167600.0
2008-03-18 15:50:00,86.65,86.9,86.58,86.9,196400.0,71.6521,71.8588,71.5942,71.8588,196400.0
2008-03-19 09:30:00,87.78,88.31,87.38,87.4,132300.0,72.5865,73.0248,72.2558,72.2723,132300.0
2008-03-19 09:40:00,87.44,88.27,87.42,87.7,73700.0,72.3054,72.9917,72.2888,72.5204,73700.0
2008-03-19 09:50:00,87.7,87.95,87.6,87.76,68500.0,72.5204,72.7271,72.4377,72.57,68500.0
2008-03-19 10:00:00,87.74,87.98,87.62,87.64,92500.0,72.5535,72.7519,72.4542,72.4708,92500.0
2008-03-19 10:10:00,87.67,87.7,87.35,87.5,74000.0,72.4956,72.5204,72.231,72.355,74000.0
2008-03-19 10:20:00,87.5,87.76,87.46,87.6,59500.0,72.355,72.57,72.3219,72.4377,59500.0
2008-03-19 10:30:00,87.6,87.61,86.92,87.21,66800.0,72.4377,72.446,71.8754,72.1152,66800.0
2008-03-19 10:40:00,87.2,87.65,87.17,87.58,54000.0,72.1069,72.479,72.0821,72.4211,54000.0
2008-03-19 10:50:00,87.58,87.78,87.54,87.58,54900.0,72.4211,72.5865,72.3881,72.4211,54900.0
2008-03-19 11:00:00,87.57,88.0,87.5,87.98,54600.0,72.4129,72.7685,72.355,72.7519,54600.0
2008-03-19 11:10:00,87.95,88.51,87.95,88.49,70600.0,72.7271,73.1902,72.7271,73.1736,70600.0
2008-03-19 11:20:00,88.49,88.99,88.46,88.87,79200.0,73.1736,73.5871,73.1488,73.4879,79200.0
2008-03-19 11:30:00,88.86,88.89,88.43,88.62,68500.0,73.4796,73.5044,73.124,73.2811,68500.0
2008-03-19 11:40:00,88.62,88.64,88.2,88.26,61200.0,73.2811,73.2977,72.9338,72.9834,61200.0
2008-03-19 11:50:00,88.27,88.45,88.12,88.18,59200.0,72.9917,73.1406,72.8677,72.9173,59200.0
2008-03-19 12:00:00,88.16,88.38,87.95,88.38,33100.0,72.9008,73.0827,72.7271,73.0827,33100.0
2008-03-19 12:10:00,88.38,88.4,87.96,88.33,33000.0,73.0827,73.0992,72.7354,73.0413,33000.0
2008-03-19 12:20:00,88.29,88.34,88.08,88.3,26900.0,73.0083,73.0496,72.8346,73.0165,26900.0
2008-03-19 12:30:00,88.29,88.38,88.16,88.18,28200.0,73.0083,73.0827,72.9008,72.9173,28200.0
2008-03-19 12:40:00,88.19,88.22,87.76,87.91,50800.0,72.9256,72.9504,72.57,72.694,50800.0
2008-03-19 12:50:00,87.94,88.14,87.81,87.86,45700.0,72.7188,72.8842,72.6113,72.6527,45700.0
2008-03-19 13:00:00,87.85,88.04,87.71,87.82,27100.0,72.6444,72.8015,72.5286,72.6196,27100.0
2008-03-19 13:10:00,87.79,87.87,87.5,87.86,37000.0,72.5948,72.661,72.355,72.6527,37000.0
2008-03-19 13:20:00,87.83,88.2,87.28,87.35,64300.0,72.6279,72.9338,72.1731,72.231,64300.0
2008-03-19 13:30:00,87.35,87.42,87.0,87.16,30200.0,72.231,72.2888,71.9415,72.0738,30200.0
2008-03-19 13:40:00,87.17,87.27,87.05,87.1,27700.0,72.0821,72.1648,71.9829,72.0242,27700.0
2008-03-19 13:50:00,87.1,87.1,86.34,86.56,59000.0,72.0242,72.0242,71.3958,71.5777,59000.0
2008-03-19 14:00:00,86.57,86.8,86.38,86.58,41200.0,71.586,71.7762,71.4288,71.5942,41200.0
2008-03-19 14:10:00,86.58,86.8,86.36,86.48,50100.0,71.5942,71.7762,71.4123,71.5115,50100.0
2008-03-19 14:20:00,86.5,86.74,86.5,86.7,93200.0,71.5281,71.7265,71.5281,71.6935,93200.0
2008-03-19 14:30:00,86.69,86.77,86.3,86.39,64400.0,71.6852,71.7513,71.3627,71.4371,64400.0
2008-03-19 14:40:00,86.37,86.71,86.3,86.6,34700.0,71.4206,71.7017,71.3627,71.6108,34700.0
2008-03-19 14:50:00,86.6,87.37,86.6,87.29,129600.0,71.6108,72.2475,71.6108,72.1813,129600.0
2008-03-19 15:00:00,87.29,87.82,86.95,87.64,185500.0,72.1813,72.6196,71.9002,72.4708,185500.0
2008-03-19 15:10:00,87.64,87.82,87.47,87.54,101800.0,72.4708,72.6196,72.3302,72.3881,101800.0
2008-03-19 15:20:00,87.51,87.59,87.02,87.29,117700.0,72.3633,72.4294,71.9581,72.1813,117700.0
2008-03-19 15:30:00,87.31,87.52,86.77,86.8,127000.0,72.1979,72.3715,71.7513,71.7762,127000.0
2008-03-19 15:40:00,86.78,87.29,86.78,87.25,93300.0,71.7596,72.1813,71.7596,72.1483,93300.0
2008-03-19 15:50:00,87.27,87.28,86.24,86.26,209700.0,72.1648,72.1731,71.3131,71.3296,209700.0
2008-03-20 09:30:00,84.02,85.1,83.8,84.73,783800.0,69.4773,70.3704,69.2954,70.0644,783800.0
2008-03-20 09:40:00,84.72,85.63,84.66,85.15,236900.0,70.0562,70.8087,70.0066,70.4117,236900.0
2008-03-20 09:50:00,85.22,85.41,84.8,85.17,130800.0,70.4696,70.6267,70.1223,70.4283,130800.0
2008-03-20 10:00:00,85.19,85.35,84.93,85.25,99200.0,70.4448,70.5771,70.2298,70.4944,99200.0
2008-03-20 10:10:00,85.25,86.13,85.25,85.99,145100.0,70.4944,71.2221,70.4944,71.1064,145100.0
2008-03-20 10:20:00,85.99,87.0,85.92,86.89,321000.0,71.1064,71.9415,71.0485,71.8506,321000.0
2008-03-20 10:30:00,86.92,86.92,85.7,85.84,166200.0,71.8754,71.8754,70.8665,70.9823,166200.0
2008-03-20 10:40:00,85.83,86.32,85.75,86.17,76100.0,70.974,71.3792,70.9079,71.2552,76100.0
2008-03-20 10:50:00,86.18,86.31,86.16,86.21,68400.0,71.2635,71.371,71.2469,71.2883,68400.0
2008-03-20 11:00:00,86.26,86.34,86.08,86.17,90300.0,71.3296,71.3958,71.1808,71.2552,90300.0
2008-03-20 11:10:00,86.19,86.25,85.79,86.2,60700.0,71.2717,71.3214,70.941,71.28,60700.0
2008-03-20 11:20:00,86.18,86.29,86.05,86.24,29800.0,71.2635,71.3544,71.156,71.3131,29800.0
2008-03-20 11:30:00,86.25,86.5,86.14,86.2,76500.0,71.3214,71.5281,71.2304,71.28,76500.0
2008-03-20 11:40:00,86.16,86.21,85.88,85.94,31300.0,71.2469,71.2883,71.0154,71.065,31300.0
2008-03-20 11:50:00,85.93,86.2,85.77,86.16,45200.0,71.0567,71.28,70.9244,71.2469,45200.0
2008-03-20 12:00:00,86.15,86.35,86.15,86.17,53800.0,71.2387,71.404,71.2387,71.2552,53800.0
2008-03-20 12:10:00,86.17,86.33,86.02,86.24,32300.0,71.2552,71.3875,71.1312,71.3131,32300.0
2008-03-20 12:20:00,86.29,86.31,86.02,86.19,34700.0,71.3544,71.371,71.1312,71.2717,34700.0
2008-03-20 12:30:00,86.17,86.4,86.1,86.11,51400.0,71.2552,71.4454,71.1973,71.2056,51400.0
2008-03-20 12:40:00,86.15,86.3,86.12,86.27,31800.0,71.2387,71.3627,71.2139,71.3379,31800.0
2008-03-20 12:50:00,86.3,86.32,86.15,86.15,38000.0,71.3627,71.3792,71.2387,71.2387,38000.0
2008-03-20 13:00:00,86.17,86.3,86.09,86.23,43800.0,71.2552,71.3627,71.189,71.3048,43800.0
2008-03-20 13:10:00,86.22,86.33,86.13,86.15,23900.0,71.2965,71.3875,71.2221,71.2387,23900.0
2008-03-20 13:20:00,86.17,86.34,86.16,86.22,26200.0,71.2552,71.3958,71.2469,71.2965,26200.0
2008-03-20 13:30:00,86.22,86.53,86.18,86.53,41900.0,71.2965,71.5529,71.2635,71.5529,41900.0
2008-03-20 13:40:00,86.53,86.54,86.37,86.42,36800.0,71.5529,71.5612,71.4206,71.4619,36800.0
2008-03-20 13:50:00,86.4,86.4,86.24,86.31,42700.0,71.4454,71.4454,71.3131,71.371,42700.0
2008-03-20 14:00:00,86.3,86.39,86.27,86.35,51300.0,71.3627,71.4371,71.3379,71.404,51300.0
2008-03-20 14:10:00,86.36,86.38,86.15,86.17,47300.0,71.4123,71.4288,71.2387,71.2552,47300.0
2008-03-20 14:20:00,86.16,86.29,86.05,86.26,30900.0,71.2469,71.3544,71.156,71.3296,30900.0
2008-03-20 14:30:00,86.26,86.41,86.22,86.39,55400.0,71.3296,71.4537,71.2965,71.4371,55400.0
2008-03-20 14:40:00,86.37,86.38,86.21,86.33,45800.0,71.4206,71.4288,71.2883,71.3875,45800.0
2008-03-20 14:50:00,86.34,86.45,86.27,86.37,36200.0,71.3958,71.4867,71.3379,71.4206,36200.0
2008-03-20 15:00:00,86.36,86.52,86.33,86.49,60700.0,71.4123,71.5446,71.3875,71.5198,60700.0
2008-03-20 15:10:00,86.49,86.8,86.48,86.73,52600.0,71.5198,71.7762,71.5115,71.7183,52600.0
2008-03-20 15:20:00,86.71,86.94,86.52,86.62,62100.0,71.7017,71.8919,71.5446,71.6273,62100.0
2008-03-20 15:30:00,86.63,86.82,86.43,86.45,65600.0,71.6356,71.7927,71.4702,71.4867,65600.0
2008-03-20 15:40:00,86.47,86.8,86.33,86.73,120000.0,71.5033,71.7762,71.3875,71.7183,120000.0
2008-03-20 15:50:00,86.73,87.03,86.23,86.99,232200.0,71.7183,71.9663,71.3048,71.9333,232200.0
2008-03-24 09:30:00,87.2,88.19,87.05,88.19,88700.0,72.1069,72.9256,71.9829,72.9256,88700.0
2008-03-24 09:40:00,88.2,88.55,88.04,88.52,76700.0,72.9338,73.2233,72.8015,73.1984,76700.0
2008-03-24 09:50:00,88.53,88.55,87.9,88.3,59500.0,73.2067,73.2233,72.6858,73.0165,59500.0
2008-03-24 10:00:00,88.36,89.36,88.31,89.31,86900.0,73.0661,73.8931,73.0248,73.8517,86900.0
2008-03-24 10:10:00,89.35,90.56,89.31,90.48,167700.0,73.8848,74.8854,73.8517,74.8192,167700.0
2008-03-24 10:20:00,90.5,90.61,90.15,90.28,215300.0,74.8357,74.9267,74.5463,74.6538,215300.0
2008-03-24 10:30:00,90.25,90.86,90.22,90.85,85600.0,74.629,75.1334,74.6042,75.1252,85600.0
2008-03-24 10:40:00,90.86,91.87,90.85,91.6,146200.0,75.1334,75.9686,75.1252,75.7453,146200.0
2008-03-24 10:50:00,91.56,91.73,91.35,91.56,102300.0,75.7123,75.8528,75.5386,75.7123,102300.0
2008-03-24 11:00:00,91.56,91.69,91.46,91.55,109300.0,75.7123,75.8198,75.6296,75.704,109300.0
2008-03-24 11:10:00,91.55,91.84,91.5,91.78,95600.0,75.704,75.9438,75.6627,75.8942,95600.0
2008-03-24 11:20:00,91.76,91.76,91.48,91.63,69600.0,75.8776,75.8776,75.6461,75.7701,69600.0
2008-03-24 11:30:00,91.62,91.81,91.57,91.67,75800.0,75.7619,75.919,75.7205,75.8032,75800.0
2008-03-24 11:40:00,91.67,91.82,91.55,91.6,64100.0,75.8032,75.9273,75.704,75.7453,64100.0
2008-03-24 11:50:00,91.6,91.75,91.39,91.73,70200.0,75.7453,75.8694,75.5717,75.8528,70200.0
2008-03-24 12:00:00,91.8,91.8,91.52,91.62,55200.0,75.9107,75.9107,75.6792,75.7619,55200.0
2008-03-24 12:10:00,91.58,91.66,91.5,91.66,41400.0,75.7288,75.795,75.6627,75.795,41400.0
2008-03-24 12:20:00,91.65,91.67,91.56,91.65,20000.0,75.7867,75.8032,75.7123,75.7867,20000.0
2008-03-24 12:30:00,91.63,91.68,91.5,91.65,41300.0,75.7701,75.8115,75.6627,75.7867,41300.0
2008-03-24 12:40:00,91.63,91.79,91.56,91.79,74800.0,75.7701,75.9025,75.7123,75.9025,74800.0
2008-03-24 12:50:00,91.79,91.98,91.77,91.82,48900.0,75.9025,76.0596,75.8859,75.9273,48900.0
2008-03-24 13:00:00,91.82,91.91,91.8,91.88,38700.0,75.9273,76.0017,75.9107,75.9769,38700.0
2008-03-24 13:10:00,91.86,91.93,91.77,91.92,46500.0,75.9603,76.0182,75.8859,76.01,46500.0
2008-03-24 13:20:00,91.92,91.99,91.9,91.98,41900.0,76.01,76.0678,75.9934,76.0596,41900.0
2008-03-24 13:30:00,91.99,91.99,91.75,91.77,77900.0,76.0678,76.0678,75.8694,75.8859,77900.0
2008-03-24 13:40:00,91.78,91.82,91.38,91.47,81100.0,75.8942,75.9273,75.5634,75.6378,81100.0
2008-03-24 13:50:00,91.46,91.55,91.13,91.33,78000.0,75.6296,75.704,75.3567,75.5221,78000.0
2008-03-24 14:00:00,91.31,91.32,91.05,91.08,48400.0,75.5055,75.5138,75.2905,75.3153,48400.0
2008-03-24 14:10:00,91.08,91.25,90.75,90.86,169300.0,75.3153,75.4559,75.0425,75.1334,169300.0
2008-03-24 14:20:00,90.89,90.92,90.7,90.83,65400.0,75.1582,75.183,75.0011,75.1086,65400.0
2008-03-24 14:30:00,90.85,91.05,90.83,91.05,53800.0,75.1252,75.2905,75.1086,75.2905,53800.0
2008-03-24 14:40:00,91.07,91.24,90.94,90.99,42800.0,75.3071,75.4477,75.1996,75.2409,42800.0
2008-03-24 14:50:00,90.96,91.03,90.75,90.89,54700.0,75.2161,75.274,75.0425,75.1582,54700.0
2008-03-24 15:00:00,90.91,90.98,90.68,90.73,63700.0,75.1748,75.2327,74.9846,75.0259,63700.0
2008-03-24 15:10:00,90.75,91.13,90.73,91.08,46800.0,75.0425,75.3567,75.0259,75.3153,46800.0
2008-03-24 15:20:00,91.11,91.14,90.7,90.7,114700.0,75.3402,75.365,75.0011,75.0011,114700.0
2008-03-24 15:30:00,90.71,90.89,90.56,90.74,132700.0,75.0094,75.1582,74.8854,75.0342,132700.0
2008-03-24 15:40:00,90.72,90.89,90.65,90.76,117500.0,75.0177,75.1582,74.9598,75.0507,117500.0
2008-03-24 15:50:00,90.76,90.92,90.57,90.82,157600.0,75.0507,75.183,74.8936,75.1003,157600.0
2008-03-25 09:30:00,90.98,91.1,90.41,91.06,60700.0,75.2327,75.3319,74.7613,75.2988,60700.0
2008-03-25 09:40:00,91.05,91.22,90.88,90.88,98100.0,75.2905,75.4311,75.15,75.15,98100.0
2008-03-25 09:50:00,90.86,90.86,89.5,89.77,85700.0,75.1334,75.1334,74.0088,74.2321,85700.0
2008-03-25 10:00:00,89.74,90.15,89.65,89.95,76800.0,74.2073,74.5463,74.1329,74.3809,76800.0
2008-03-25 10:10:00,89.98,90.18,89.92,90.0,43800.0,74.4057,74.5711,74.3561,74.4223,43800.0
2008-03-25 10:20:00,90.01,90.03,89.73,89.74,66500.0,74.4305,74.4471,74.199,74.2073,66500.0
2008-03-25 10:30:00,89.75,89.92,89.71,89.92,94400.0,74.2156,74.3561,74.1825,74.3561,94400.0
2008-03-25 10:40:00,89.93,90.77,89.91,90.71,149500.0,74.3644,75.059,74.3479,75.0094,149500.0
2008-03-25 10:50:00,90.74,91.12,90.72,90.88,100700.0,75.0342,75.3484,75.0177,75.15,100700.0
2008-03-25 11:00:00,90.85,91.28,90.82,91.0,67000.0,75.1252,75.4807,75.1003,75.2492,67000.0
2008-03-25 11:10:00,90.95,91.29,90.9,90.94,43800.0,75.2078,75.489,75.1665,75.1996,43800.0
2008-03-25 11:20:00,90.93,91.19,90.9,91.13,29000.0,75.1913,75.4063,75.1665,75.3567,29000.0
2008-03-25 11:30:00,91.1,91.28,91.0,91.15,28700.0,75.3319,75.4807,75.2492,75.3732,28700.0
2008-03-25 11:40:00,91.17,91.18,90.93,91.0,23900.0,75.3898,75.398,75.1913,75.2492,23900.0
2008-03-25 11:50:00,90.98,91.28,90.98,91.07,22000.0,75.2327,75.4807,75.2327,75.3071,22000.0
2008-03-25 12:00:00,91.07,91.38,90.96,91.36,59900.0,75.3071,75.5634,75.2161,75.5469,59900.0
2008-03-25 12:10:00,91.36,91.53,91.2,91.29,36500.0,75.5469,75.6875,75.4146,75.489,36500.0
2008-03-25 12:20:00,91.29,91.5,91.27,91.49,32000.0,75.489,75.6627,75.4725,75.6544,32000.0
2008-03-25 12:30:00,91.47,91.47,91.13,91.19,20000.0,75.6378,75.6378,75.3567,75.4063,20000.0
2008-03-25 12:40:00,91.19,91.48,91.17,91.47,17100.0,75.4063,75.6461,75.3898,75.6378,17100.0
2008-03-25 12:50:00,91.46,91.57,91.39,91.47,23800.0,75.6296,75.7205,75.5717,75.6378,23800.0
2008-03-25 13:00:00,91.46,91.46,91.34,91.36,28300.0,75.6296,75.6296,75.5303,75.5469,28300.0
2008-03-25 13:10:00,91.38,91.49,91.26,91.27,25100.0,75.5634,75.6544,75.4642,75.4725,25100.0
2008-03-25 13:20:00,91.26,91.44,91.23,91.27,20800.0,75.4642,75.613,75.4394,75.4725,20800.0
2008-03-25 13:30:00,91.26,91.43,91.07,91.27,57500.0,75.4642,75.6048,75.3071,75.4725,57500.0
2008-03-25 13:40:00,91.27,91.66,91.26,91.66,24100.0,75.4725,75.795,75.4642,75.795,24100.0
2008-03-25 13:50:00,91.65,91.85,91.64,91.81,37000.0,75.7867,75.9521,75.7784,75.919,37000.0
2008-03-25 14:00:00,91.82,91.93,91.71,91.8,30900.0,75.9273,76.0182,75.8363,75.9107,30900.0
2008-03-25 14:10:00,91.8,91.84,91.67,91.81,26900.0,75.9107,75.9438,75.8032,75.919,26900.0
2008-03-25 14:20:00,91.84,91.93,91.55,91.57,50100.0,75.9438,76.0182,75.704,75.7205,50100.0
2008-03-25 14:30:00,91.59,91.59,91.44,91.48,30600.0,75.7371,75.7371,75.613,75.6461,30600.0
2008-03-25 14:40:00,91.47,91.8,91.47,91.66,36500.0,75.6378,75.9107,75.6378,75.795,36500.0
2008-03-25 14:50:00,91.7,91.9,91.69,91.79,39900.0,75.828,75.9934,75.8198,75.9025,39900.0
2008-03-25 15:00:00,91.84,91.9,91.68,91.71,38000.0,75.9438,75.9934,75.8115,75.8363,38000.0
2008-03-25 15:10:00,91.71,91.9,91.65,91.66,55500.0,75.8363,75.9934,75.7867,75.795,55500.0
2008-03-25 15:20:00,91.67,91.76,91.47,91.6,80500.0,75.8032,75.8776,75.6378,75.7453,80500.0
2008-03-25 15:30:00,91.6,91.65,91.3,91.31,88100.0,75.7453,75.7867,75.4973,75.5055,88100.0
2008-03-25 15:40:00,91.34,91.48,91.2,91.21,83200.0,75.5303,75.6461,75.4146,75.4228,83200.0
2008-03-25 15:50:00,91.21,91.41,91.1,91.35,146900.0,75.4228,75.5882,75.3319,75.5386,146900.0
2008-03-26 09:30:00,91.0,91.15,90.75,91.15,66100.0,75.2492,75.3732,75.0425,75.3732,66100.0
2008-03-26 09:40:00,91.13,91.34,90.91,91.01,51500.0,75.3567,75.5303,75.1748,75.2575,51500.0
2008-03-26 09:50:00,90.98,91.36,90.76,91.34,58200.0,75.2327,75.5469,75.0507,75.5303,58200.0
2008-03-26 10:00:00,91.33,91.67,91.3,91.42,54500.0,75.5221,75.8032,75.4973,75.5965,54500.0
2008-03-26 10:10:00,91.37,91.46,90.95,91.0,105400.0,75.5552,75.6296,75.2078,75.2492,105400.0
2008-03-26 10:20:00,90.99,91.43,90.98,91.14,161900.0,75.2409,75.6048,75.2327,75.365,161900.0
2008-03-26 10:30:00,91.13,91.13,90.91,91.03,104600.0,75.3567,75.3567,75.1748,75.274,104600.0
2008-03-26 10:40:00,91.05,91.13,90.8,90.82,55500.0,75.2905,75.3567,75.0838,75.1003,55500.0
2008-03-26 10:50:00,90.83,90.98,90.82,90.85,23000.0,75.1086,75.2327,75.1003,75.1252,23000.0
2008-03-26 11:00:00,90.84,90.87,90.37,90.39,53800.0,75.1169,75.1417,74.7282,74.7448,53800.0
2008-03-26 11:10:00,90.35,90.47,90.32,90.41,20900.0,74.7117,74.8109,74.6869,74.7613,20900.0
2008-03-26 11:20:00,90.39,90.51,90.25,90.5,35800.0,74.7448,74.844,74.629,74.8357,35800.0
2008-03-26 11:30:00,90.5,90.51,90.36,90.42,17000.0,74.8357,74.844,74.72,74.7696,17000.0
2008-03-26 11:40:00,90.41,90.78,90.35,90.78,24800.0,74.7613,75.0673,74.7117,75.0673,24800.0
2008-03-26 11:50:00,90.77,90.96,90.74,90.82,27300.0,75.059,75.2161,75.0342,75.1003,27300.0
2008-03-26 12:00:00,90.82,90.85,90.65,90.81,20900.0,75.1003,75.1252,74.9598,75.0921,20900.0
2008-03-26 12:10:00,90.8,90.9,90.75,90.76,24300.0,75.0838,75.1665,75.0425,75.0507,24300.0
2008-03-26 12:20:00,90.8,90.87,90.75,90.87,18700.0,75.0838,75.1417,75.0425,75.1417,18700.0
2008-03-26 12:30:00,90.87,90.95,90.85,90.95,24300.0,75.1417,75.2078,75.1252,75.2078,24300.0
2008-03-26 12:40:00,90.95,91.0,90.85,90.94,49400.0,75.2078,75.2492,75.1252,75.1996,49400.0
2008-03-26 12:50:00,90.92,90.94,90.75,90.76,27100.0,75.183,75.1996,75.0425,75.0507,27100.0
2008-03-26 13:00:00,90.76,90.94,90.68,90.92,66800.0,75.0507,75.1996,74.9846,75.183,66800.0
2008-03-26 13:10:00,90.92,91.05,90.9,90.93,38200.0,75.183,75.2905,75.1665,75.1913,38200.0
2008-03-26 13:20:00,90.93,91.1,90.87,91.08,46500.0,75.1913,75.3319,75.1417,75.3153,46500.0
2008-03-26 13:30:00,91.1,91.15,90.87,90.9,45500.0,75.3319,75.3732,75.1417,75.1665,45500.0
2008-03-26 13:40:00,90.9,90.92,90.85,90.85,16400.0,75.1665,75.183,75.1252,75.1252,16400.0
2008-03-26 13:50:00,90.87,91.0,90.81,90.95,16800.0,75.1417,75.2492,75.0921,75.2078,16800.0
2008-03-26 14:00:00,90.93,91.17,90.86,91.12,37100.0,75.1913,75.3898,75.1334,75.3484,37100.0
2008-03-26 14:10:00,91.16,91.19,91.1,91.16,22700.0,75.3815,75.4063,75.3319,75.3815,22700.0
2008-03-26 14:20:00,91.15,91.2,91.0,91.16,29200.0,75.3732,75.4146,75.2492,75.3815,29200.0
2008-03-26 14:30:00,91.15,91.22,91.09,91.11,36100.0,75.3732,75.4311,75.3236,75.3402,36100.0
2008-03-26 14:40:00,91.13,91.22,91.0,91.17,31200.0,75.3567,75.4311,75.2492,75.3898,31200.0
2008-03-26 14:50:00,91.19,91.48,91.1,91.48,69800.0,75.4063,75.6461,75.3319,75.6461,69800.0
2008-03-26 15:00:00,91.5,91.65,91.42,91.46,66900.0,75.6627,75.7867,75.5965,75.6296,66900.0
2008-03-26 15:10:00,91.49,91.5,91.27,91.31,43900.0,75.6544,75.6627,75.4725,75.5055,43900.0
2008-03-26 15:20:00,91.34,91.41,91.06,91.17,47200.0,75.5303,75.5882,75.2988,75.3898,47200.0
2008-03-26 15:30:00,91.12,91.16,90.98,91.06,48400.0,75.3484,75.3815,75.2327,75.2988,48400.0
2008-03-26 15:40:00,91.06,91.12,90.94,91.1,77100.0,75.2988,75.3484,75.1996,75.3319,77100.0
2008-03-26 15:50:00,91.09,91.22,91.0,91.15,133100.0,75.3236,75.4311,75.2492,75.3732,133100.0
2008-03-27 09:30:00,91.28,91.4,91.05,91.23,39900.0,75.4807,75.58,75.2905,75.4394,39900.0
2008-03-27 09:40:00,91.26,91.75,91.26,91.64,34500.0,75.4642,75.8694,75.4642,75.7784,34500.0
2008-03-27 09:50:00,91.66,91.66,91.14,91.4,41100.0,75.795,75.795,75.365,75.58,41100.0
2008-03-27 10:00:00,91.38,91.41,91.12,91.12,34400.0,75.5634,75.5882,75.3484,75.3484,34400.0
2008-03-27 10:10:00,91.13,91.3,91.05,91.05,55300.0,75.3567,75.4973,75.2905,75.2905,55300.0
2008-03-27 10:20:00,91.04,91.15,90.8,90.84,62200.0,75.2823,75.3732,75.0838,75.1169,62200.0
2008-03-27 10:30:00,90.85,90.89,90.64,90.68,56800.0,75.1252,75.1582,74.9515,74.9846,56800.0
2008-03-27 10:40:00,90.7,90.86,90.54,90.84,79400.0,75.0011,75.1334,74.8688,75.1169,79400.0
2008-03-27 10:50:00,90.84,91.11,90.76,91.0,72000.0,75.1169,75.3402,75.0507,75.2492,72000.0
2008-03-27 11:00:00,90.94,91.04,90.89,90.97,43600.0,75.1996,75.2823,75.1582,75.2244,43600.0
2008-03-27 11:10:00,90.97,91.25,90.91,91.25,93000.0,75.2244,75.4559,75.1748,75.4559,93000.0
2008-03-27 11:20:00,91.23,91.3,90.9,90.95,47800.0,75.4394,75.4973,75.1665,75.2078,47800.0
2008-03-27 11:30:00,90.96,91.11,90.94,91.06,35200.0,75.2161,75.3402,75.1996,75.2988,35200.0
2008-03-27 11:40:00,91.06,91.29,90.91,91.17,48100.0,75.2988,75.489,75.1748,75.3898,48100.0
2008-03-27 11:50:00,91.18,91.25,91.05,91.12,28800.0,75.398,75.4559,75.2905,75.3484,28800.0
2008-03-27 12:00:00,91.1,91.3,91.07,91.28,26400.0,75.3319,75.4973,75.3071,75.4807,26400.0
2008-03-27 12:10:00,91.27,91.54,91.26,91.43,49100.0,75.4725,75.6957,75.4642,75.6048,49100.0
2008-03-27 12:20:00,91.44,91.76,91.44,91.76,38300.0,75.613,75.8776,75.613,75.8776,38300.0
2008-03-27 12:30:00,91.76,91.96,91.75,91.8,99000.0,75.8776,76.043,75.8694,75.9107,99000.0
2008-03-27 12:40:00,91.79,91.87,91.74,91.77,49700.0,75.9025,75.9686,75.8611,75.8859,49700.0
2008-03-27 12:50:00,91.74,91.78,91.66,91.7,28300.0,75.8611,75.8942,75.795,75.828,28300.0
2008-03-27 13:00:00,91.71,91.9,91.67,91.87,49500.0,75.8363,75.9934,75.8032,75.9686,49500.0
2008-03-27 13:10:00,91.87,91.93,91.77,91.78,57300.0,75.9686,76.0182,75.8859,75.8942,57300.0
2008-03-27 13:20:00,91.76,91.78,91.66,91.69,25800.0,75.8776,75.8942,75.795,75.8198,25800.0
2008-03-27 13:30:00,91.69,91.76,91.5,91.6,57000.0,75.8198,75.8776,75.6627,75.7453,57000.0
2008-03-27 13:40:00,91.59,91.63,91.45,91.57,45100.0,75.7371,75.7701,75.6213,75.7205,45100.0
2008-03-27 13:50:00,91.57,91.65,91.41,91.6,40500.0,75.7205,75.7867,75.5882,75.7453,40500.0
2008-03-27 14:00:00,91.6,91.7,91.44,91.68,42700.0,75.7453,75.828,75.613,75.8115,42700.0
2008-03-27 14:10:00,91.68,91.77,91.57,91.62,81800.0,75.8115,75.8859,75.7205,75.7619,81800.0
2008-03-27 14:20:00,91.64,91.95,91.56,91.89,74900.0,75.7784,76.0348,75.7123,75.9851,74900.0
2008-03-27 14:30:00,91.87,92.22,91.85,92.17,110200.0,75.9686,76.258,75.9521,76.2167,110200.0
2008-03-27 14:40:00,92.18,92.29,92.09,92.12,79300.0,76.225,76.3159,76.1505,76.1753,79300.0
2008-03-27 14:50:00,92.1,92.2,91.9,92.0,112800.0,76.1588,76.2415,75.9934,76.0761,112800.0
2008-03-27 15:00:00,92.0,92.3,91.94,92.16,149200.0,76.0761,76.3242,76.0265,76.2084,149200.0
2008-03-27 15:10:00,92.15,92.42,92.06,92.27,112500.0,76.2001,76.4234,76.1257,76.2994,112500.0
2008-03-27 15:20:00,92.27,92.36,92.14,92.32,103700.0,76.2994,76.3738,76.1919,76.3407,103700.0
2008-03-27 15:30:00,92.32,92.36,91.98,91.99,180600.0,76.3407,76.3738,76.0596,76.0678,180600.0
2008-03-27 15:40:00,91.99,92.15,91.89,92.04,237200.0,76.0678,76.2001,75.9851,76.1092,237200.0
2008-03-27 15:50:00,92.03,92.05,91.39,91.81,359600.0,76.1009,76.1175,75.5717,75.919,359600.0
2008-03-28 09:30:00,92.15,92.15,90.95,91.08,99700.0,76.2001,76.2001,75.2078,75.3153,99700.0
2008-03-28 09:40:00,91.08,91.24,90.85,91.2,91100.0,75.3153,75.4477,75.1252,75.4146,91100.0
2008-03-28 09:50:00,91.2,91.4,91.14,91.29,97700.0,75.4146,75.58,75.365,75.489,97700.0
2008-03-28 10:00:00,91.3,92.49,91.3,92.49,119300.0,75.4973,76.4813,75.4973,76.4813,119300.0
2008-03-28 10:10:00,92.47,92.56,91.82,91.94,51700.0,76.4648,76.5392,75.9273,76.0265,51700.0
2008-03-28 10:20:00,91.93,91.94,91.52,91.76,37500.0,76.0182,76.0265,75.6792,75.8776,37500.0
2008-03-28 10:30:00,91.74,91.77,91.55,91.55,28700.0,75.8611,75.8859,75.704,75.704,28700.0
2008-03-28 10:40:00,91.55,91.65,91.54,91.58,28100.0,75.704,75.7867,75.6957,75.7288,28100.0
2008-03-28 10:50:00,91.59,91.62,91.36,91.46,24200.0,75.7371,75.7619,75.5469,75.6296,24200.0
2008-03-28 11:00:00,91.4,91.5,91.28,91.33,26500.0,75.58,75.6627,75.4807,75.5221,26500.0
2008-03-28 11:10:00,91.33,91.4,91.26,91.33,33400.0,75.5221,75.58,75.4642,75.5221,33400.0
2008-03-28 11:20:00,91.33,91.6,91.33,91.54,24500.0,75.5221,75.7453,75.5221,75.6957,24500.0
2008-03-28 11:30:00,91.54,91.63,91.47,91.51,23400.0,75.6957,75.7701,75.6378,75.6709,23400.0
2008-03-28 11:40:00,91.5,91.64,91.4,91.64,113800.0,75.6627,75.7784,75.58,75.7784,113800.0
2008-03-28 11:50:00,91.65,92.18,91.62,92.12,41900.0,75.7867,76.225,75.7619,76.1753,41900.0
2008-03-28 12:00:00,92.08,92.2,91.77,91.77,39700.0,76.1423,76.2415,75.8859,75.8859,39700.0
2008-03-28 12:10:00,91.77,91.85,91.71,91.79,26800.0,75.8859,75.9521,75.8363,75.9025,26800.0
2008-03-28 12:20:00,91.8,91.96,91.76,91.93,15700.0,75.9107,76.043,75.8776,76.0182,15700.0
2008-03-28 12:30:00,91.94,91.94,91.83,91.86,10900.0,76.0265,76.0265,75.9355,75.9603,10900.0
2008-03-28 12:40:00,91.87,91.97,91.8,91.87,24100.0,75.9686,76.0513,75.9107,75.9686,24100.0
2008-03-28 12:50:00,91.9,91.96,91.85,91.87,34600.0,75.9934,76.043,75.9521,75.9686,34600.0
2008-03-28 13:00:00,91.84,92.02,91.84,91.91,45100.0,75.9438,76.0926,75.9438,76.0017,45100.0
2008-03-28 13:10:00,91.91,91.93,91.75,91.79,21400.0,76.0017,76.0182,75.8694,75.9025,21400.0
2008-03-28 13:20:00,91.79,91.85,91.75,91.78,13500.0,75.9025,75.9521,75.8694,75.8942,13500.0
2008-03-28 13:30:00,91.79,91.83,91.74,91.82,25000.0,75.9025,75.9355,75.8611,75.9273,25000.0
2008-03-28 13:40:00,91.78,91.81,91.69,91.73,27900.0,75.8942,75.919,75.8198,75.8528,27900.0
2008-03-28 13:50:00,91.72,91.78,91.6,91.61,33700.0,75.8446,75.8942,75.7453,75.7536,33700.0
2008-03-28 14:00:00,91.6,91.69,91.57,91.63,61100.0,75.7453,75.8198,75.7205,75.7701,61100.0
2008-03-28 14:10:00,91.59,91.63,91.49,91.58,55300.0,75.7371,75.7701,75.6544,75.7288,55300.0
2008-03-28 14:20:00,91.63,91.79,91.55,91.63,48000.0,75.7701,75.9025,75.704,75.7701,48000.0
2008-03-28 14:30:00,91.62,91.75,91.45,91.48,34300.0,75.7619,75.8694,75.6213,75.6461,34300.0
2008-03-28 14:40:00,91.49,91.67,91.49,91.62,25500.0,75.6544,75.8032,75.6544,75.7619,25500.0
2008-03-28 14:50:00,91.63,91.68,91.48,91.68,19900.0,75.7701,75.8115,75.6461,75.8115,19900.0
2008-03-28 15:00:00,91.68,91.68,91.53,91.6,64300.0,75.8115,75.8115,75.6875,75.7453,64300.0
2008-03-28 15:10:00,91.6,91.62,91.23,91.24,45400.0,75.7453,75.7619,75.4394,75.4477,45400.0
2008-03-28 15:20:00,91.24,91.59,91.24,91.5,41000.0,75.4477,75.7371,75.4477,75.6627,41000.0
2008-03-28 15:30:00,91.49,91.64,91.45,91.53,60100.0,75.6544,75.7784,75.6213,75.6875,60100.0
2008-03-28 15:40:00,91.54,91.62,91.39,91.46,87400.0,75.6957,75.7619,75.5717,75.6296,87400.0
2008-03-28 15:50:00,91.46,91.49,91.2,91.27,124600.0,75.6296,75.6544,75.4146,75.4725,124600.0
2008-03-31 08:40:00,91.01,91.01,91.01,91.01,500.0,75.2575,75.2575,75.2575,75.2575,500.0
2008-03-31 08:50:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:00:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:10:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:20:00,91.01,91.01,91.01,91.01,0.0,75.2575,75.2575,75.2575,75.2575,0.0
2008-03-31 09:30:00,91.06,91.46,90.57,90.7,50400.0,75.2988,75.6296,74.8936,75.0011,50400.0
2008-03-31 09:40:00,90.66,91.26,90.66,91.13,75600.0,74.968,75.4642,74.968,75.3567,75600.0
2008-03-31 09:50:00,91.13,91.24,91.04,91.19,44300.0,75.3567,75.4477,75.2823,75.4063,44300.0
2008-03-31 10:00:00,91.24,91.24,90.88,91.03,38100.0,75.4477,75.4477,75.15,75.274,38100.0
2008-03-31 10:10:00,91.02,91.25,90.94,91.03,33300.0,75.2657,75.4559,75.1996,75.274,33300.0
2008-03-31 10:20:00,91.03,91.1,90.6,90.69,31800.0,75.274,75.3319,74.9184,74.9929,31800.0
2008-03-31 10:30:00,90.7,91.04,90.62,91.04,24800.0,75.0011,75.2823,74.935,75.2823,24800.0
2008-03-31 10:40:00,91.04,91.05,90.78,90.98,24400.0,75.2823,75.2905,75.0673,75.2327,24400.0
2008-03-31 10:50:00,90.96,91.17,90.96,91.12,22800.0,75.2161,75.3898,75.2161,75.3484,22800.0
2008-03-31 11:00:00,91.06,91.1,90.95,91.1,32600.0,75.2988,75.3319,75.2078,75.3319,32600.0
2008-03-31 11:10:00,91.11,91.11,90.83,91.02,22800.0,75.3402,75.3402,75.1086,75.2657,22800.0
2008-03-31 11:20:00,91.03,91.11,90.95,90.97,19000.0,75.274,75.3402,75.2078,75.2244,19000.0
2008-03-31 11:30:00,90.97,91.02,90.87,90.96,32100.0,75.2244,75.2657,75.1417,75.2161,32100.0
2008-03-31 11:40:00,90.94,91.25,90.94,90.98,30400.0,75.1996,75.4559,75.1996,75.2327,30400.0
2008-03-31 11:50:00,91.0,91.33,90.96,91.0,36800.0,75.2492,75.5221,75.2161,75.2492,36800.0
2008-03-31 12:00:00,91.01,91.23,90.98,91.19,19800.0,75.2575,75.4394,75.2327,75.4063,19800.0
2008-03-31 12:10:00,91.21,91.21,91.11,91.14,27900.0,75.4228,75.4228,75.3402,75.365,27900.0
2008-03-31 12:20:00,91.15,91.18,90.95,91.18,31700.0,75.3732,75.398,75.2078,75.398,31700.0
2008-03-31 12:30:00,91.21,91.56,91.18,91.52,23700.0,75.4228,75.7123,75.398,75.6792,23700.0
2008-03-31 12:40:00,91.48,91.51,91.3,91.45,12400.0,75.6461,75.6709,75.4973,75.6213,12400.0
2008-03-31 12:50:00,91.45,91.66,91.4,91.61,30600.0,75.6213,75.795,75.58,75.7536,30600.0
2008-03-31 13:00:00,91.64,91.89,91.53,91.89,29800.0,75.7784,75.9851,75.6875,75.9851,29800.0
2008-03-31 13:10:00,91.88,92.0,91.88,91.96,44900.0,75.9769,76.0761,75.9769,76.043,44900.0
2008-03-31 13:20:00,91.95,92.5,91.92,92.5,68500.0,76.0348,76.4896,76.01,76.4896,68500.0
2008-03-31 13:30:00,92.46,92.66,92.35,92.37,54900.0,76.4565,76.6219,76.3655,76.3821,54900.0
2008-03-31 13:40:00,92.36,92.38,92.18,92.38,27500.0,76.3738,76.3903,76.225,76.3903,27500.0
2008-03-31 13:50:00,92.38,92.6,92.36,92.46,29500.0,76.3903,76.5723,76.3738,76.4565,29500.0
2008-03-31 14:00:00,92.48,92.52,92.37,92.39,35800.0,76.473,76.5061,76.3821,76.3986,35800.0
2008-03-31 14:10:00,92.43,92.49,92.34,92.46,50900.0,76.4317,76.4813,76.3573,76.4565,50900.0
2008-03-31 14:20:00,92.46,92.64,92.42,92.49,45600.0,76.4565,76.6053,76.4234,76.4813,45600.0
2008-03-31 14:30:00,92.52,92.85,92.47,92.81,70500.0,76.5061,76.779,76.4648,76.7459,70500.0
2008-03-31 14:40:00,92.8,92.82,92.6,92.76,85700.0,76.7376,76.7542,76.5723,76.7046,85700.0
2008-03-31 14:50:00,92.75,92.75,92.53,92.69,67300.0,76.6963,76.6963,76.5144,76.6467,67300.0
2008-03-31 15:00:00,92.67,92.68,92.48,92.59,53400.0,76.6301,76.6384,76.473,76.564,53400.0
2008-03-31 15:10:00,92.59,92.81,92.52,92.77,82500.0,76.564,76.7459,76.5061,76.7128,82500.0
2008-03-31 15:20:00,92.74,92.93,92.6,92.63,86600.0,76.688,76.8451,76.5723,76.5971,86600.0
2008-03-31 15:30:00,92.63,92.9,92.58,92.75,105500.0,76.5971,76.8203,76.5557,76.6963,105500.0
2008-03-31 15:40:00,92.75,93.14,92.75,93.02,155600.0,76.6963,77.0188,76.6963,76.9196,155600.0
2008-03-31 15:50:00,93.0,93.03,92.67,92.78,398100.0,76.903,76.9278,76.6301,76.7211,398100.0
2008-04-01 08:40:00,92.67,92.67,92.67,92.67,2800.0,76.6301,76.6301,76.6301,76.6301,2800.0
2008-04-01 08:50:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:00:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:10:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:20:00,92.67,92.67,92.67,92.67,0.0,76.6301,76.6301,76.6301,76.6301,0.0
2008-04-01 09:30:00,93.39,94.74,93.39,94.7,203100.0,77.2255,78.3419,77.2255,78.3088,203100.0
2008-04-01 09:40:00,94.7,94.87,94.3,94.48,179900.0,78.3088,78.4494,77.978,78.1269,179900.0
2008-04-01 09:50:00,94.48,94.69,94.32,94.63,104700.0,78.1269,78.3005,77.9945,78.2509,104700.0
2008-04-01 10:00:00,94.63,95.0,94.56,94.96,221900.0,78.2509,78.5569,78.193,78.5238,221900.0
2008-04-01 10:10:00,94.99,95.68,94.96,95.37,143500.0,78.5486,79.1192,78.5238,78.8628,143500.0
2008-04-01 10:20:00,95.37,95.39,95.16,95.26,101100.0,78.8628,78.8793,78.6892,78.7718,101100.0
2008-04-01 10:30:00,95.27,95.39,95.14,95.27,219000.0,78.7801,78.8793,78.6726,78.7801,219000.0
2008-04-01 10:40:00,95.26,95.6,95.24,95.58,220300.0,78.7718,79.053,78.7553,79.0365,220300.0
2008-04-01 10:50:00,95.58,95.89,95.34,95.58,487200.0,79.0365,79.2928,78.838,79.0365,487200.0
2008-04-01 11:00:00,95.59,95.73,95.54,95.58,101200.0,79.0447,79.1605,79.0034,79.0365,101200.0
2008-04-01 11:10:00,95.58,95.75,95.56,95.71,75000.0,79.0365,79.177,79.0199,79.144,75000.0
2008-04-01 11:20:00,95.69,95.73,95.58,95.64,57500.0,79.1274,79.1605,79.0365,79.0861,57500.0
2008-04-01 11:30:00,95.64,95.8,95.58,95.63,66300.0,79.0861,79.2184,79.0365,79.0778,66300.0
2008-04-01 11:40:00,95.62,95.82,95.6,95.77,54300.0,79.0695,79.2349,79.053,79.1936,54300.0
2008-04-01 11:50:00,95.75,96.09,95.72,95.99,112900.0,79.177,79.4582,79.1522,79.3755,112900.0
2008-04-01 12:00:00,95.99,96.61,95.97,96.45,107200.0,79.3755,79.8882,79.359,79.7559,107200.0
2008-04-01 12:10:00,96.46,96.72,96.38,96.71,103900.0,79.7641,79.9791,79.698,79.9709,103900.0
2008-04-01 12:20:00,96.74,96.89,96.5,96.52,107000.0,79.9957,80.1197,79.7972,79.8138,107000.0
2008-04-01 12:30:00,96.52,96.8,96.51,96.8,65300.0,79.8138,80.0453,79.8055,80.0453,65300.0
2008-04-01 12:40:00,96.8,96.81,96.65,96.75,77400.0,80.0453,80.0536,79.9213,80.004,77400.0
2008-04-01 12:50:00,96.77,96.85,96.62,96.65,63800.0,80.0205,80.0866,79.8965,79.9213,63800.0
2008-04-01 13:00:00,96.67,97.0,96.5,96.83,113200.0,79.9378,80.2107,79.7972,80.0701,113200.0
2008-04-01 13:10:00,96.81,96.98,96.78,96.88,78600.0,80.0536,80.1941,80.0288,80.1114,78600.0
2008-04-01 13:20:00,96.88,97.16,96.88,97.09,111100.0,80.1114,80.343,80.1114,80.2851,111100.0
2008-04-01 13:30:00,97.09,97.2,96.87,96.89,75200.0,80.2851,80.3761,80.1032,80.1197,75200.0
2008-04-01 13:40:00,96.89,96.97,96.37,96.5,195800.0,80.1197,80.1859,79.6897,79.7972,195800.0
2008-04-01 13:50:00,96.5,96.52,96.17,96.42,168900.0,79.7972,79.8138,79.5243,79.7311,168900.0
2008-04-01 14:00:00,96.41,96.55,96.33,96.47,117800.0,79.7228,79.8386,79.6566,79.7724,117800.0
2008-04-01 14:10:00,96.48,96.55,96.31,96.49,141400.0,79.7807,79.8386,79.6401,79.789,141400.0
2008-04-01 14:20:00,96.5,96.82,96.5,96.64,98900.0,79.7972,80.0618,79.7972,79.913,98900.0
2008-04-01 14:30:00,96.64,97.34,96.61,97.31,119900.0,79.913,80.4918,79.8882,80.467,119900.0
2008-04-01 14:40:00,97.31,97.39,97.14,97.22,219900.0,80.467,80.5332,80.3264,80.3926,219900.0
2008-04-01 14:50:00,97.2,97.26,96.96,97.0,129300.0,80.3761,80.4257,80.1776,80.2107,129300.0
2008-04-01 15:00:00,96.99,97.15,96.96,97.13,162100.0,80.2024,80.3347,80.1776,80.3182,162100.0
2008-04-01 15:10:00,97.13,97.54,97.13,97.51,194600.0,80.3182,80.6572,80.3182,80.6324,194600.0
2008-04-01 15:20:00,97.51,97.66,97.42,97.66,184500.0,80.6324,80.7564,80.558,80.7564,184500.0
2008-04-01 15:30:00,97.65,97.7,97.2,97.31,244900.0,80.7482,80.7895,80.3761,80.467,244900.0
2008-04-01 15:40:00,97.31,97.5,97.23,97.45,245000.0,80.467,80.6241,80.4009,80.5828,245000.0
2008-04-01 15:50:00,97.47,97.72,97.46,97.52,551500.0,80.5993,80.8061,80.5911,80.6407,551500.0
2008-04-02 09:30:00,97.71,98.25,97.11,97.62,109500.0,80.7978,81.2443,80.3016,80.7234,109500.0
2008-04-02 09:40:00,97.6,97.94,97.41,97.47,108100.0,80.7068,80.988,80.5497,80.5993,108100.0
2008-04-02 09:50:00,97.47,97.53,97.22,97.32,78200.0,80.5993,80.6489,80.3926,80.4753,78200.0
2008-04-02 10:00:00,97.33,97.68,97.15,97.65,80800.0,80.4836,80.773,80.3347,80.7482,80800.0
2008-04-02 10:10:00,97.65,97.9,97.4,97.46,82800.0,80.7482,80.9549,80.5414,80.5911,82800.0
2008-04-02 10:20:00,97.46,98.18,97.45,98.18,47700.0,80.5911,81.1864,80.5828,81.1864,47700.0
2008-04-02 10:30:00,98.18,98.51,98.18,98.51,73600.0,81.1864,81.4593,81.1864,81.4593,73600.0
2008-04-02 10:40:00,98.49,98.89,98.46,98.67,98100.0,81.4428,81.7735,81.418,81.5916,98100.0
2008-04-02 10:50:00,98.66,98.79,98.63,98.65,41100.0,81.5834,81.6909,81.5585,81.5751,41100.0
2008-04-02 11:00:00,98.69,98.7,98.25,98.29,59500.0,81.6082,81.6164,81.2443,81.2774,59500.0
2008-04-02 11:10:00,98.25,99.0,98.25,98.77,113500.0,81.2443,81.8645,81.2443,81.6743,113500.0
2008-04-02 11:20:00,98.78,98.85,98.16,98.3,57000.0,81.6826,81.7405,81.1699,81.2857,57000.0
2008-04-02 11:30:00,98.29,98.36,98.11,98.26,92300.0,81.2774,81.3353,81.1286,81.2526,92300.0
2008-04-02 11:40:00,98.26,98.26,97.99,98.14,50700.0,81.2526,81.2526,81.0293,81.1534,50700.0
2008-04-02 11:50:00,98.16,98.23,98.04,98.17,30300.0,81.1699,81.2278,81.0707,81.1782,30300.0
2008-04-02 12:00:00,98.2,98.52,98.2,98.44,67500.0,81.203,81.4676,81.203,81.4014,67500.0
2008-04-02 12:10:00,98.45,98.45,98.16,98.22,37900.0,81.4097,81.4097,81.1699,81.2195,37900.0
2008-04-02 12:20:00,98.23,98.43,97.78,97.9,54000.0,81.2278,81.3932,80.8557,80.9549,54000.0
2008-04-02 12:30:00,97.88,97.99,97.79,97.88,31100.0,80.9384,81.0293,80.8639,80.9384,31100.0
2008-04-02 12:40:00,97.89,97.9,97.72,97.79,47600.0,80.9466,80.9549,80.8061,80.8639,47600.0
2008-04-02 12:50:00,97.74,97.84,97.62,97.79,55100.0,80.8226,80.9053,80.7234,80.8639,55100.0
2008-04-02 13:00:00,97.74,97.8,97.54,97.58,40000.0,80.8226,80.8722,80.6572,80.6903,40000.0
2008-04-02 13:10:00,97.55,97.56,97.41,97.55,90800.0,80.6655,80.6738,80.5497,80.6655,90800.0
2008-04-02 13:20:00,97.53,97.67,97.47,97.57,64200.0,80.6489,80.7647,80.5993,80.682,64200.0
2008-04-02 13:30:00,97.59,97.6,97.35,97.45,58300.0,80.6986,80.7068,80.5001,80.5828,58300.0
2008-04-02 13:40:00,97.44,97.61,97.38,97.5,43000.0,80.5745,80.7151,80.5249,80.6241,43000.0
2008-04-02 13:50:00,97.48,97.64,97.48,97.54,34400.0,80.6076,80.7399,80.6076,80.6572,34400.0
2008-04-02 14:00:00,97.54,97.81,97.53,97.76,61600.0,80.6572,80.8805,80.6489,80.8391,61600.0
2008-04-02 14:10:00,97.74,97.82,97.62,97.73,50000.0,80.8226,80.8887,80.7234,80.8143,50000.0
2008-04-02 14:20:00,97.71,97.84,97.2,97.27,110000.0,80.7978,80.9053,80.3761,80.4339,110000.0
2008-04-02 14:30:00,97.27,97.37,97.07,97.13,83400.0,80.4339,80.5166,80.2686,80.3182,83400.0
2008-04-02 14:40:00,97.09,97.13,96.9,97.06,103000.0,80.2851,80.3182,80.128,80.2603,103000.0
2008-04-02 14:50:00,97.08,97.31,97.0,97.24,74700.0,80.2768,80.467,80.2107,80.4091,74700.0
2008-04-02 15:00:00,97.24,97.27,96.82,96.95,97600.0,80.4091,80.4339,80.0618,80.1693,97600.0
2008-04-02 15:10:00,96.95,97.31,96.93,97.24,90500.0,80.1693,80.467,80.1528,80.4091,90500.0
2008-04-02 15:20:00,97.24,97.25,97.05,97.25,59800.0,80.4091,80.4174,80.252,80.4174,59800.0
2008-04-02 15:30:00,97.25,97.34,97.08,97.12,95500.0,80.4174,80.4918,80.2768,80.3099,95500.0
2008-04-02 15:40:00,97.09,97.23,96.95,97.0,113000.0,80.2851,80.4009,80.1693,80.2107,113000.0
2008-04-02 15:50:00,97.0,97.39,96.97,97.38,165300.0,80.2107,80.5332,80.1859,80.5249,165300.0
2008-04-03 09:30:00,96.1,96.59,95.8,96.52,153200.0,79.4665,79.8716,79.2184,79.8138,153200.0
2008-04-03 09:40:00,96.58,96.87,96.4,96.87,81100.0,79.8634,80.1032,79.7145,80.1032,81100.0
2008-04-03 09:50:00,96.88,96.96,96.57,96.8,52900.0,80.1114,80.1776,79.8551,80.0453,52900.0
2008-04-03 10:00:00,96.91,97.14,96.55,96.59,84900.0,80.1363,80.3264,79.8386,79.8716,84900.0
2008-04-03 10:10:00,96.6,96.62,96.24,96.47,107000.0,79.8799,79.8965,79.5822,79.7724,107000.0
2008-04-03 10:20:00,96.47,96.63,96.36,96.55,33600.0,79.7724,79.9047,79.6815,79.8386,33600.0
2008-04-03 10:30:00,96.52,96.81,96.39,96.42,58100.0,79.8138,80.0536,79.7063,79.7311,58100.0
2008-04-03 10:40:00,96.44,96.81,96.36,96.49,36000.0,79.7476,80.0536,79.6815,79.789,36000.0
2008-04-03 10:50:00,96.46,96.49,96.16,96.22,32900.0,79.7641,79.789,79.5161,79.5657,32900.0
2008-04-03 11:00:00,96.22,96.49,96.15,96.45,25000.0,79.5657,79.789,79.5078,79.7559,25000.0
2008-04-03 11:10:00,96.44,96.85,96.44,96.83,28500.0,79.7476,80.0866,79.7476,80.0701,28500.0
2008-04-03 11:20:00,96.79,96.83,96.52,96.55,30700.0,80.037,80.0701,79.8138,79.8386,30700.0
2008-04-03 11:30:00,96.57,96.73,96.56,96.69,17600.0,79.8551,79.9874,79.8468,79.9543,17600.0
2008-04-03 11:40:00,96.72,96.98,96.69,96.98,36000.0,79.9791,80.1941,79.9543,80.1941,36000.0
2008-04-03 11:50:00,96.98,97.28,96.93,97.02,90400.0,80.1941,80.4422,80.1528,80.2272,90400.0
2008-04-03 12:00:00,97.03,97.13,96.88,96.92,32500.0,80.2355,80.3182,80.1114,80.1445,32500.0
2008-04-03 12:10:00,96.95,97.03,96.83,96.98,32400.0,80.1693,80.2355,80.0701,80.1941,32400.0
2008-04-03 12:20:00,97.02,97.1,96.98,96.99,19300.0,80.2272,80.2934,80.1941,80.2024,19300.0
2008-04-03 12:30:00,96.99,97.28,96.93,97.28,30100.0,80.2024,80.4422,80.1528,80.4422,30100.0
2008-04-03 12:40:00,97.28,97.79,97.28,97.77,77800.0,80.4422,80.8639,80.4422,80.8474,77800.0
2008-04-03 12:50:00,97.8,97.87,97.63,97.67,69600.0,80.8722,80.9301,80.7316,80.7647,69600.0
2008-04-03 13:00:00,97.66,97.82,97.64,97.67,20600.0,80.7564,80.8887,80.7399,80.7647,20600.0
2008-04-03 13:10:00,97.66,98.15,97.66,98.05,46900.0,80.7564,81.1616,80.7564,81.0789,46900.0
2008-04-03 13:20:00,98.02,98.14,97.91,98.06,63200.0,81.0541,81.1534,80.9632,81.0872,63200.0
2008-04-03 13:30:00,98.05,98.05,97.76,97.79,35600.0,81.0789,81.0789,80.8391,80.8639,35600.0
2008-04-03 13:40:00,97.79,97.94,97.67,97.92,27200.0,80.8639,80.988,80.7647,80.9714,27200.0
2008-04-03 13:50:00,97.91,97.94,97.55,97.56,47000.0,80.9632,80.988,80.6655,80.6738,47000.0
2008-04-03 14:00:00,97.57,97.85,97.51,97.81,38800.0,80.682,80.9136,80.6324,80.8805,38800.0
2008-04-03 14:10:00,97.81,98.0,97.69,97.8,28400.0,80.8805,81.0376,80.7812,80.8722,28400.0
2008-04-03 14:20:00,97.76,97.99,97.73,97.99,26200.0,80.8391,81.0293,80.8143,81.0293,26200.0
2008-04-03 14:30:00,97.94,98.05,97.63,97.76,40400.0,80.988,81.0789,80.7316,80.8391,40400.0
2008-04-03 14:40:00,97.72,97.85,97.57,97.64,36500.0,80.8061,80.9136,80.682,80.7399,36500.0
2008-04-03 14:50:00,97.6,97.86,97.58,97.82,35300.0,80.7068,80.9218,80.6903,80.8887,35300.0
2008-04-03 15:00:00,97.82,97.86,97.69,97.77,54800.0,80.8887,80.9218,80.7812,80.8474,54800.0
2008-04-03 15:10:00,97.77,97.82,97.58,97.65,48600.0,80.8474,80.8887,80.6903,80.7482,48600.0
2008-04-03 15:20:00,97.62,97.62,96.63,97.42,66000.0,80.7234,80.7234,79.9047,80.558,66000.0
2008-04-03 15:30:00,97.42,97.72,97.27,97.64,79800.0,80.558,80.8061,80.4339,80.7399,79800.0
2008-04-03 15:40:00,97.64,97.73,97.16,97.21,79800.0,80.7399,80.8143,80.343,80.3843,79800.0
2008-04-03 15:50:00,97.21,97.67,97.1,97.6,121700.0,80.3843,80.7647,80.2934,80.7068,121700.0
2008-04-04 09:30:00,97.38,97.5,96.88,96.88,92500.0,80.5249,80.6241,80.1114,80.1114,92500.0
2008-04-04 09:40:00,96.98,97.3,96.94,97.08,66200.0,80.1941,80.4588,80.1611,80.2768,66200.0
2008-04-04 09:50:00,97.07,97.07,96.19,96.8,90500.0,80.2686,80.2686,79.5409,80.0453,90500.0
2008-04-04 10:00:00,96.84,97.2,96.66,96.84,74000.0,80.0784,80.3761,79.9295,80.0784,74000.0
2008-04-04 10:10:00,96.81,96.86,96.51,96.82,36600.0,80.0536,80.0949,79.8055,80.0618,36600.0
2008-04-04 10:20:00,96.88,96.98,96.67,96.87,48400.0,80.1114,80.1941,79.9378,80.1032,48400.0
2008-04-04 10:30:00,96.88,96.93,96.71,96.93,32700.0,80.1114,80.1528,79.9709,80.1528,32700.0
2008-04-04 10:40:00,96.94,97.3,96.93,97.28,27000.0,80.1611,80.4588,80.1528,80.4422,27000.0
2008-04-04 10:50:00,97.26,97.42,97.19,97.31,24100.0,80.4257,80.558,80.3678,80.467,24100.0
2008-04-04 11:00:00,97.34,97.85,97.28,97.79,61600.0,80.4918,80.9136,80.4422,80.8639,61600.0
2008-04-04 11:10:00,97.83,97.95,97.65,97.74,64100.0,80.897,80.9962,80.7482,80.8226,64100.0
2008-04-04 11:20:00,97.74,97.78,97.53,97.78,45200.0,80.8226,80.8557,80.6489,80.8557,45200.0
2008-04-04 11:30:00,97.78,97.95,97.63,97.84,43800.0,80.8557,80.9962,80.7316,80.9053,43800.0
2008-04-04 11:40:00,97.86,97.86,97.54,97.71,33400.0,80.9218,80.9218,80.6572,80.7978,33400.0
2008-04-04 11:50:00,97.71,97.8,97.5,97.51,20600.0,80.7978,80.8722,80.6241,80.6324,20600.0
2008-04-04 12:00:00,97.57,97.73,97.36,97.67,56100.0,80.682,80.8143,80.5084,80.7647,56100.0
2008-04-04 12:10:00,97.62,97.98,97.62,97.76,59700.0,80.7234,81.0211,80.7234,80.8391,59700.0
2008-04-04 12:20:00,97.75,97.75,97.2,97.72,17600.0,80.8309,80.8309,80.3761,80.8061,17600.0
2008-04-04 12:30:00,97.72,97.85,97.65,97.8,27400.0,80.8061,80.9136,80.7482,80.8722,27400.0
2008-04-04 12:40:00,97.83,97.9,97.71,97.76,24300.0,80.897,80.9549,80.7978,80.8391,24300.0
2008-04-04 12:50:00,97.77,98.04,97.74,97.92,34600.0,80.8474,81.0707,80.8226,80.9714,34600.0
2008-04-04 13:00:00,97.94,97.97,97.76,97.77,18700.0,80.988,81.0128,80.8391,80.8474,18700.0
2008-04-04 13:10:00,97.77,97.83,97.7,97.8,21600.0,80.8474,80.897,80.7895,80.8722,21600.0
2008-04-04 13:20:00,97.81,97.98,97.76,97.98,30400.0,80.8805,81.0211,80.8391,81.0211,30400.0
2008-04-04 13:30:00,97.95,98.05,97.89,97.97,37600.0,80.9962,81.0789,80.9466,81.0128,37600.0
2008-04-04 13:40:00,98.02,98.02,97.88,97.95,30800.0,81.0541,81.0541,80.9384,80.9962,30800.0
2008-04-04 13:50:00,97.95,98.0,97.79,97.8,25200.0,80.9962,81.0376,80.8639,80.8722,25200.0
2008-04-04 14:00:00,97.85,97.95,97.75,97.8,43100.0,80.9136,80.9962,80.8309,80.8722,43100.0
2008-04-04 14:10:00,97.79,97.97,97.75,97.76,51800.0,80.8639,81.0128,80.8309,80.8391,51800.0
2008-04-04 14:20:00,97.79,97.9,97.71,97.81,22800.0,80.8639,80.9549,80.7978,80.8805,22800.0
2008-04-04 14:30:00,97.82,97.91,97.67,97.76,41400.0,80.8887,80.9632,80.7647,80.8391,41400.0
2008-04-04 14:40:00,97.77,97.78,97.48,97.53,53700.0,80.8474,80.8557,80.6076,80.6489,53700.0
2008-04-04 14:50:00,97.53,97.64,97.39,97.39,34300.0,80.6489,80.7399,80.5332,80.5332,34300.0
2008-04-04 15:00:00,97.4,97.62,97.25,97.3,53000.0,80.5414,80.7234,80.4174,80.4588,53000.0
2008-04-04 15:10:00,97.29,97.3,97.02,97.02,52900.0,80.4505,80.4588,80.2272,80.2272,52900.0
2008-04-04 15:20:00,97.04,97.12,96.85,96.99,74400.0,80.2438,80.3099,80.0866,80.2024,74400.0
2008-04-04 15:30:00,97.0,97.09,96.74,96.79,78200.0,80.2107,80.2851,79.9957,80.037,78200.0
2008-04-04 15:40:00,96.79,96.81,96.5,96.7,139100.0,80.037,80.0536,79.7972,79.9626,139100.0
2008-04-04 15:50:00,96.68,96.97,96.68,96.95,129600.0,79.9461,80.1859,79.9461,80.1693,129600.0
2008-04-07 09:30:00,97.38,97.6,96.32,96.54,89000.0,80.5249,80.7068,79.6484,79.8303,89000.0
2008-04-07 09:40:00,96.56,96.57,95.65,95.87,93800.0,79.8468,79.8551,79.0943,79.2763,93800.0
2008-04-07 09:50:00,95.87,96.55,95.87,96.5,58900.0,79.2763,79.8386,79.2763,79.7972,58900.0
2008-04-07 10:00:00,96.48,96.59,96.17,96.46,72000.0,79.7807,79.8716,79.5243,79.7641,72000.0
2008-04-07 10:10:00,96.48,96.94,96.46,96.82,57700.0,79.7807,80.1611,79.7641,80.0618,57700.0
2008-04-07 10:20:00,96.82,96.96,96.69,96.7,49100.0,80.0618,80.1776,79.9543,79.9626,49100.0
2008-04-07 10:30:00,96.7,96.98,96.57,96.95,36400.0,79.9626,80.1941,79.8551,80.1693,36400.0
2008-04-07 10:40:00,96.96,97.04,96.81,96.98,33200.0,80.1776,80.2438,80.0536,80.1941,33200.0
2008-04-07 10:50:00,96.97,97.14,96.87,97.11,23100.0,80.1859,80.3264,80.1032,80.3016,23100.0
2008-04-07 11:00:00,97.11,97.17,96.92,97.01,27500.0,80.3016,80.3513,80.1445,80.2189,27500.0
2008-04-07 11:10:00,97.06,97.2,96.96,97.16,25500.0,80.2603,80.3761,80.1776,80.343,25500.0
2008-04-07 11:20:00,97.16,97.23,97.05,97.19,33000.0,80.343,80.4009,80.252,80.3678,33000.0
2008-04-07 11:30:00,97.18,97.37,97.09,97.16,45200.0,80.3595,80.5166,80.2851,80.343,45200.0
2008-04-07 11:40:00,97.15,97.37,97.08,97.23,36100.0,80.3347,80.5166,80.2768,80.4009,36100.0
2008-04-07 11:50:00,97.27,97.36,97.17,97.21,25000.0,80.4339,80.5084,80.3513,80.3843,25000.0
2008-04-07 12:00:00,97.22,97.37,97.13,97.29,37500.0,80.3926,80.5166,80.3182,80.4505,37500.0
2008-04-07 12:10:00,97.29,97.41,97.24,97.26,29000.0,80.4505,80.5497,80.4091,80.4257,29000.0
2008-04-07 12:20:00,97.27,97.42,97.19,97.3,37000.0,80.4339,80.558,80.3678,80.4588,37000.0
2008-04-07 12:30:00,97.3,97.49,97.25,97.48,28200.0,80.4588,80.6159,80.4174,80.6076,28200.0
2008-04-07 12:40:00,97.49,97.75,97.48,97.64,49700.0,80.6159,80.8309,80.6076,80.7399,49700.0
2008-04-07 12:50:00,97.61,97.75,97.55,97.68,32900.0,80.7151,80.8309,80.6655,80.773,32900.0
2008-04-07 13:00:00,97.68,97.77,97.56,97.57,17500.0,80.773,80.8474,80.6738,80.682,17500.0
2008-04-07 13:10:00,97.62,97.62,97.34,97.35,22800.0,80.7234,80.7234,80.4918,80.5001,22800.0
2008-04-07 13:20:00,97.36,97.59,97.35,97.54,21000.0,80.5084,80.6986,80.5001,80.6572,21000.0
2008-04-07 13:30:00,97.51,97.61,97.43,97.44,23900.0,80.6324,80.7151,80.5663,80.5745,23900.0
2008-04-07 13:40:00,97.45,97.49,97.36,97.44,20000.0,80.5828,80.6159,80.5084,80.5745,20000.0
2008-04-07 13:50:00,97.43,97.43,96.91,97.14,67700.0,80.5663,80.5663,80.1363,80.3264,67700.0
2008-04-07 14:00:00,97.14,97.22,97.03,97.12,26300.0,80.3264,80.3926,80.2355,80.3099,26300.0
2008-04-07 14:10:00,97.09,97.23,96.98,97.15,25000.0,80.2851,80.4009,80.1941,80.3347,25000.0
2008-04-07 14:20:00,97.17,97.24,96.83,96.86,35500.0,80.3513,80.4091,80.0701,80.0949,35500.0
2008-04-07 14:30:00,96.88,96.92,96.55,96.7,61400.0,80.1114,80.1445,79.8386,79.9626,61400.0
2008-04-07 14:40:00,96.7,96.85,96.67,96.76,29100.0,79.9626,80.0866,79.9378,80.0122,29100.0
2008-04-07 14:50:00,96.75,96.86,96.55,96.59,24600.0,80.004,80.0949,79.8386,79.8716,24600.0
2008-04-07 15:00:00,96.56,96.61,96.36,96.41,50700.0,79.8468,79.8882,79.6815,79.7228,50700.0
2008-04-07 15:10:00,96.44,96.54,96.28,96.52,45700.0,79.7476,79.8303,79.6153,79.8138,45700.0
2008-04-07 15:20:00,96.52,96.68,96.38,96.64,52100.0,79.8138,79.9461,79.698,79.913,52100.0
2008-04-07 15:30:00,96.64,96.64,96.12,96.23,78000.0,79.913,79.913,79.483,79.574,78000.0
2008-04-07 15:40:00,96.25,96.55,96.23,96.46,73700.0,79.5905,79.8386,79.574,79.7641,73700.0
2008-04-07 15:50:00,96.49,96.61,96.37,96.58,127000.0,79.789,79.8882,79.6897,79.8634,127000.0
2008-04-08 09:30:00,95.77,96.03,95.38,95.38,56800.0,79.1936,79.4086,78.8711,78.8711,56800.0
2008-04-08 09:40:00,95.38,95.5,95.14,95.4,178200.0,78.8711,78.9703,78.6726,78.8876,178200.0
2008-04-08 09:50:00,95.41,95.71,95.08,95.12,137400.0,78.8959,79.144,78.623,78.6561,137400.0
2008-04-08 10:00:00,95.12,95.23,94.82,94.82,94000.0,78.6561,78.747,78.408,78.408,94000.0
2008-04-08 10:10:00,94.81,94.98,94.59,94.73,86100.0,78.3997,78.5403,78.2178,78.3336,86100.0
2008-04-08 10:20:00,94.74,94.95,94.68,94.9,83600.0,78.3419,78.5155,78.2922,78.4742,83600.0
2008-04-08 10:30:00,94.88,95.11,94.68,95.1,84100.0,78.4576,78.6478,78.2922,78.6395,84100.0
2008-04-08 10:40:00,95.11,95.25,94.95,95.12,53000.0,78.6478,78.7636,78.5155,78.6561,53000.0
2008-04-08 10:50:00,95.14,95.26,94.92,94.96,28800.0,78.6726,78.7718,78.4907,78.5238,28800.0
2008-04-08 11:00:00,94.96,94.97,94.84,94.92,29300.0,78.5238,78.532,78.4245,78.4907,29300.0
2008-04-08 11:10:00,94.92,94.93,94.81,94.9,40200.0,78.4907,78.499,78.3997,78.4742,40200.0
2008-04-08 11:20:00,94.91,95.13,94.85,95.11,49600.0,78.4824,78.6643,78.4328,78.6478,49600.0
2008-04-08 11:30:00,95.11,95.36,95.09,95.31,57800.0,78.6478,78.8545,78.6313,78.8132,57800.0
2008-04-08 11:40:00,95.32,95.35,95.23,95.25,23200.0,78.8215,78.8463,78.747,78.7636,23200.0
2008-04-08 11:50:00,95.26,95.26,95.09,95.23,21100.0,78.7718,78.7718,78.6313,78.747,21100.0
2008-04-08 12:00:00,95.2,95.34,95.2,95.33,21700.0,78.7222,78.838,78.7222,78.8297,21700.0
2008-04-08 12:10:00,95.3,95.38,95.19,95.33,36100.0,78.8049,78.8711,78.714,78.8297,36100.0
2008-04-08 12:20:00,95.32,95.52,95.3,95.41,25700.0,78.8215,78.9868,78.8049,78.8959,25700.0
2008-04-08 12:30:00,95.41,95.52,95.38,95.48,29100.0,78.8959,78.9868,78.8711,78.9538,29100.0
2008-04-08 12:40:00,95.5,95.62,95.43,95.6,35500.0,78.9703,79.0695,78.9124,79.053,35500.0
2008-04-08 12:50:00,95.6,95.73,95.6,95.72,35600.0,79.053,79.1605,79.053,79.1522,35600.0
2008-04-08 13:00:00,95.72,95.78,95.68,95.77,54700.0,79.1522,79.2018,79.1192,79.1936,54700.0
2008-04-08 13:10:00,95.79,95.88,95.75,95.77,28500.0,79.2101,79.2845,79.177,79.1936,28500.0
2008-04-08 13:20:00,95.77,95.8,95.67,95.69,26700.0,79.1936,79.2184,79.1109,79.1274,26700.0
2008-04-08 13:30:00,95.71,95.8,95.61,95.77,31100.0,79.144,79.2184,79.0613,79.1936,31100.0
2008-04-08 13:40:00,95.79,95.8,95.68,95.73,30800.0,79.2101,79.2184,79.1192,79.1605,30800.0
2008-04-08 13:50:00,95.77,95.89,95.5,95.82,33700.0,79.1936,79.2928,78.9703,79.2349,33700.0
2008-04-08 14:00:00,95.8,95.88,95.66,95.66,47800.0,79.2184,79.2845,79.1026,79.1026,47800.0
2008-04-08 14:10:00,95.65,95.71,95.57,95.61,41000.0,79.0943,79.144,79.0282,79.0613,41000.0
2008-04-08 14:20:00,95.61,95.75,95.43,95.75,49600.0,79.0613,79.177,78.9124,79.177,49600.0
2008-04-08 14:30:00,95.75,95.86,95.66,95.8,54300.0,79.177,79.268,79.1026,79.2184,54300.0
2008-04-08 14:40:00,95.81,95.85,95.72,95.84,51200.0,79.2267,79.2597,79.1522,79.2515,51200.0
2008-04-08 14:50:00,95.83,96.2,95.83,96.13,55800.0,79.2432,79.5491,79.2432,79.4913,55800.0
2008-04-08 15:00:00,96.13,96.15,95.84,95.94,40800.0,79.4913,79.5078,79.2515,79.3341,40800.0
2008-04-08 15:10:00,95.95,96.03,95.87,96.03,46000.0,79.3424,79.4086,79.2763,79.4086,46000.0
2008-04-08 15:20:00,96.03,96.14,95.94,96.09,70000.0,79.4086,79.4995,79.3341,79.4582,70000.0
2008-04-08 15:30:00,96.06,96.25,95.97,96.1,91400.0,79.4334,79.5905,79.359,79.4665,91400.0
2008-04-08 15:40:00,96.09,96.23,96.02,96.07,79500.0,79.4582,79.574,79.4003,79.4416,79500.0
2008-04-08 15:50:00,96.09,96.22,96.04,96.2,153700.0,79.4582,79.5657,79.4168,79.5491,153700.0
2008-04-09 09:30:00,94.2,95.14,94.2,94.97,335900.0,77.8953,78.6726,77.8953,78.532,335900.0
2008-04-09 09:40:00,94.57,94.89,94.23,94.29,208300.0,78.2013,78.4659,77.9201,77.9697,208300.0
2008-04-09 09:50:00,94.32,94.39,94.02,94.2,123500.0,77.9945,78.0524,77.7465,77.8953,123500.0
2008-04-09 10:00:00,94.27,94.35,93.75,93.93,135300.0,77.9532,78.0194,77.5232,77.6721,135300.0
2008-04-09 10:10:00,93.96,94.2,93.87,93.94,172000.0,77.6969,77.8953,77.6224,77.6803,172000.0
2008-04-09 10:20:00,93.93,94.19,93.85,94.07,92400.0,77.6721,77.887,77.6059,77.7878,92400.0
2008-04-09 10:30:00,94.08,94.16,93.77,93.87,86200.0,77.7961,77.8622,77.5397,77.6224,86200.0
2008-04-09 10:40:00,93.89,94.2,93.84,94.02,87000.0,77.639,77.8953,77.5976,77.7465,87000.0
2008-04-09 10:50:00,94.0,94.02,93.62,93.82,67100.0,77.7299,77.7465,77.4157,77.5811,67100.0
2008-04-09 11:00:00,93.82,94.0,93.7,93.74,46400.0,77.5811,77.7299,77.4819,77.5149,46400.0
2008-04-09 11:10:00,93.73,93.81,93.55,93.64,53300.0,77.5067,77.5728,77.3578,77.4322,53300.0
2008-04-09 11:20:00,93.64,93.68,93.43,93.6,53900.0,77.4322,77.4653,77.2586,77.3992,53900.0
2008-04-09 11:30:00,93.61,93.66,93.23,93.31,67100.0,77.4074,77.4488,77.0932,77.1594,67100.0
2008-04-09 11:40:00,93.34,94.02,93.33,93.94,87700.0,77.1842,77.7465,77.1759,77.6803,87700.0
2008-04-09 11:50:00,93.96,94.1,93.84,93.86,97000.0,77.6969,77.8126,77.5976,77.6142,97000.0
2008-04-09 12:00:00,93.88,94.05,93.76,93.89,86000.0,77.6307,77.7713,77.5315,77.639,86000.0
2008-04-09 12:10:00,93.91,93.92,93.62,93.75,55700.0,77.6555,77.6638,77.4157,77.5232,55700.0
2008-04-09 12:20:00,93.78,93.89,93.65,93.76,33300.0,77.548,77.639,77.4405,77.5315,33300.0
2008-04-09 12:30:00,93.8,93.92,93.73,93.77,35800.0,77.5646,77.6638,77.5067,77.5397,35800.0
2008-04-09 12:40:00,93.76,93.86,93.59,93.66,55700.0,77.5315,77.6142,77.3909,77.4488,55700.0
2008-04-09 12:50:00,93.68,93.72,93.46,93.46,32900.0,77.4653,77.4984,77.2834,77.2834,32900.0
2008-04-09 13:00:00,93.45,93.83,93.41,93.81,58100.0,77.2751,77.5894,77.2421,77.5728,58100.0
2008-04-09 13:10:00,93.8,94.0,93.77,93.9,49200.0,77.5646,77.7299,77.5397,77.6472,49200.0
2008-04-09 13:20:00,93.9,94.01,93.87,93.98,89800.0,77.6472,77.7382,77.6224,77.7134,89800.0
2008-04-09 13:30:00,93.99,93.99,93.83,93.89,68200.0,77.7217,77.7217,77.5894,77.639,68200.0
2008-04-09 13:40:00,93.88,93.98,93.75,93.76,51400.0,77.6307,77.7134,77.5232,77.5315,51400.0
2008-04-09 13:50:00,93.76,93.94,93.67,93.7,101600.0,77.5315,77.6803,77.4571,77.4819,101600.0
2008-04-09 14:00:00,93.76,93.88,93.74,93.76,70500.0,77.5315,77.6307,77.5149,77.5315,70500.0
2008-04-09 14:10:00,93.79,93.8,93.64,93.66,90100.0,77.5563,77.5646,77.4322,77.4488,90100.0
2008-04-09 14:20:00,93.66,93.72,93.42,93.48,97300.0,77.4488,77.4984,77.2503,77.2999,97300.0
2008-04-09 14:30:00,93.48,93.62,93.41,93.54,102900.0,77.2999,77.4157,77.2421,77.3496,102900.0
2008-04-09 14:40:00,93.53,93.57,93.11,93.13,55700.0,77.3413,77.3744,76.994,77.0105,55700.0
2008-04-09 14:50:00,93.11,93.23,93.04,93.1,62000.0,76.994,77.0932,76.9361,76.9857,62000.0
2008-04-09 15:00:00,93.12,93.13,92.9,93.04,149800.0,77.0023,77.0105,76.8203,76.9361,149800.0
2008-04-09 15:10:00,93.05,93.19,92.96,93.19,101200.0,76.9444,77.0601,76.8699,77.0601,101200.0
2008-04-09 15:20:00,93.15,93.19,92.86,93.0,118200.0,77.0271,77.0601,76.7873,76.903,118200.0
2008-04-09 15:30:00,93.01,93.5,92.96,93.48,169300.0,76.9113,77.3165,76.8699,77.2999,169300.0
2008-04-09 15:40:00,93.46,93.48,93.12,93.14,154100.0,77.2834,77.2999,77.0023,77.0188,154100.0
2008-04-09 15:50:00,93.14,93.18,92.93,93.06,230900.0,77.0188,77.0519,76.8451,76.9526,230900.0
2008-04-10 09:30:00,93.0,93.31,92.5,92.96,102200.0,76.903,77.1594,76.4896,76.8699,102200.0
2008-04-10 09:40:00,92.93,93.42,92.79,92.96,40100.0,76.8451,77.2503,76.7294,76.8699,40100.0
2008-04-10 09:50:00,92.94,93.35,92.86,93.21,40500.0,76.8534,77.1924,76.7873,77.0767,40500.0
2008-04-10 10:00:00,93.17,93.67,93.15,93.6,36300.0,77.0436,77.4571,77.0271,77.3992,36300.0
2008-04-10 10:10:00,93.59,93.87,93.54,93.69,40100.0,77.3909,77.6224,77.3496,77.4736,40100.0
2008-04-10 10:20:00,93.65,94.16,93.63,94.12,47400.0,77.4405,77.8622,77.424,77.8292,47400.0
2008-04-10 10:30:00,94.12,94.14,93.63,93.64,25400.0,77.8292,77.8457,77.424,77.4322,25400.0
2008-04-10 10:40:00,93.64,94.25,93.64,94.21,29800.0,77.4322,77.9367,77.4322,77.9036,29800.0
2008-04-10 10:50:00,94.15,94.51,94.1,94.49,49100.0,77.854,78.1517,77.8126,78.1351,49100.0
2008-04-10 11:00:00,94.49,94.52,93.98,94.28,51100.0,78.1351,78.1599,77.7134,77.9615,51100.0
2008-04-10 11:10:00,94.28,94.72,94.27,94.71,47600.0,77.9615,78.3253,77.9532,78.317,47600.0
2008-04-10 11:20:00,94.72,94.88,94.56,94.59,88400.0,78.3253,78.4576,78.193,78.2178,88400.0
2008-04-10 11:30:00,94.59,94.85,94.27,94.73,81100.0,78.2178,78.4328,77.9532,78.3336,81100.0
2008-04-10 11:40:00,94.73,94.8,94.49,94.54,79400.0,78.3336,78.3915,78.1351,78.1765,79400.0
2008-04-10 11:50:00,94.55,94.66,94.33,94.59,43900.0,78.1847,78.2757,78.0028,78.2178,43900.0
2008-04-10 12:00:00,94.59,94.74,94.42,94.47,28300.0,78.2178,78.3419,78.0772,78.1186,28300.0
2008-04-10 12:10:00,94.45,94.47,94.33,94.37,20000.0,78.102,78.1186,78.0028,78.0359,20000.0
2008-04-10 12:20:00,94.36,94.39,94.21,94.21,26000.0,78.0276,78.0524,77.9036,77.9036,26000.0
2008-04-10 12:30:00,94.22,94.3,94.17,94.22,33600.0,77.9119,77.978,77.8705,77.9119,33600.0
2008-04-10 12:40:00,94.22,94.3,94.01,94.05,24000.0,77.9119,77.978,77.7382,77.7713,24000.0
2008-04-10 12:50:00,94.04,94.04,93.9,93.97,28600.0,77.763,77.763,77.6472,77.7051,28600.0
2008-04-10 13:00:00,93.97,94.14,93.97,94.08,30100.0,77.7051,77.8457,77.7051,77.7961,30100.0
2008-04-10 13:10:00,94.08,94.1,94.0,94.01,43800.0,77.7961,77.8126,77.7299,77.7382,43800.0
2008-04-10 13:20:00,94.04,94.17,93.97,94.14,60300.0,77.763,77.8705,77.7051,77.8457,60300.0
2008-04-10 13:30:00,94.13,94.39,94.13,94.39,26900.0,77.8374,78.0524,77.8374,78.0524,26900.0
2008-04-10 13:40:00,94.4,94.5,94.38,94.5,18000.0,78.0607,78.1434,78.0442,78.1434,18000.0
2008-04-10 13:50:00,94.51,94.55,94.29,94.29,24900.0,78.1517,78.1847,77.9697,77.9697,24900.0
2008-04-10 14:00:00,94.25,94.36,94.25,94.36,26900.0,77.9367,78.0276,77.9367,78.0276,26900.0
2008-04-10 14:10:00,94.36,94.42,94.19,94.28,31700.0,78.0276,78.0772,77.887,77.9615,31700.0
2008-04-10 14:20:00,94.28,94.28,94.12,94.15,23100.0,77.9615,77.9615,77.8292,77.854,23100.0
2008-04-10 14:30:00,94.13,94.21,93.96,94.19,37200.0,77.8374,77.9036,77.6969,77.887,37200.0
2008-04-10 14:40:00,94.21,94.35,94.15,94.35,31700.0,77.9036,78.0194,77.854,78.0194,31700.0
2008-04-10 14:50:00,94.33,94.59,94.3,94.46,35100.0,78.0028,78.2178,77.978,78.1103,35100.0
2008-04-10 15:00:00,94.5,94.54,94.36,94.48,29700.0,78.1434,78.1765,78.0276,78.1269,29700.0
2008-04-10 15:10:00,94.47,94.47,94.22,94.26,41200.0,78.1186,78.1186,77.9119,77.9449,41200.0
2008-04-10 15:20:00,94.27,94.36,94.14,94.3,43000.0,77.9532,78.0276,77.8457,77.978,43000.0
2008-04-10 15:30:00,94.29,94.29,93.95,94.17,145500.0,77.9697,77.9697,77.6886,77.8705,145500.0
2008-04-10 15:40:00,94.16,94.24,94.08,94.17,125400.0,77.8622,77.9284,77.7961,77.8705,125400.0
2008-04-10 15:50:00,94.18,94.49,94.16,94.49,170200.0,77.8788,78.1351,77.8622,78.1351,170200.0
2008-04-11 09:30:00,93.03,93.86,92.79,93.15,106000.0,76.9278,77.6142,76.7294,77.0271,106000.0
2008-04-11 09:40:00,93.07,93.47,92.94,93.31,57400.0,76.9609,77.2917,76.8534,77.1594,57400.0
2008-04-11 09:50:00,93.33,93.48,93.18,93.34,68000.0,77.1759,77.2999,77.0519,77.1842,68000.0
2008-04-11 10:00:00,93.37,93.48,93.16,93.36,69700.0,77.209,77.2999,77.0353,77.2007,69700.0
2008-04-11 10:10:00,93.35,93.91,93.34,93.91,67000.0,77.1924,77.6555,77.1842,77.6555,67000.0
2008-04-11 10:20:00,93.88,94.19,93.85,94.02,68300.0,77.6307,77.887,77.6059,77.7465,68300.0
2008-04-11 10:30:00,94.0,94.36,93.94,94.28,54700.0,77.7299,78.0276,77.6803,77.9615,54700.0
2008-04-11 10:40:00,94.28,94.91,94.21,94.84,86900.0,77.9615,78.4824,77.9036,78.4245,86900.0
2008-04-11 10:50:00,94.84,94.85,94.54,94.71,79100.0,78.4245,78.4328,78.1765,78.317,79100.0
2008-04-11 11:00:00,94.69,94.69,93.99,94.13,87300.0,78.3005,78.3005,77.7217,77.8374,87300.0
2008-04-11 11:10:00,94.13,94.29,94.03,94.13,46100.0,77.8374,77.9697,77.7547,77.8374,46100.0
2008-04-11 11:20:00,94.12,94.15,93.61,93.66,48600.0,77.8292,77.854,77.4074,77.4488,48600.0
2008-04-11 11:30:00,93.66,93.81,93.49,93.78,58500.0,77.4488,77.5728,77.3082,77.548,58500.0
2008-04-11 11:40:00,93.78,94.08,93.78,93.93,28800.0,77.548,77.7961,77.548,77.6721,28800.0
2008-04-11 11:50:00,93.92,94.01,93.73,94.01,25700.0,77.6638,77.7382,77.5067,77.7382,25700.0
2008-04-11 12:00:00,94.01,94.01,93.71,93.73,19400.0,77.7382,77.7382,77.4901,77.5067,19400.0
2008-04-11 12:10:00,93.71,93.86,93.64,93.85,24700.0,77.4901,77.6142,77.4322,77.6059,24700.0
2008-04-11 12:20:00,93.86,93.9,93.54,93.64,51200.0,77.6142,77.6472,77.3496,77.4322,51200.0
2008-04-11 12:30:00,93.63,93.67,93.52,93.56,17500.0,77.424,77.4571,77.333,77.3661,17500.0
2008-04-11 12:40:00,93.53,93.69,93.5,93.69,17400.0,77.3413,77.4736,77.3165,77.4736,17400.0
2008-04-11 12:50:00,93.71,93.79,93.6,93.67,16200.0,77.4901,77.5563,77.3992,77.4571,16200.0
2008-04-11 13:00:00,93.64,93.75,93.6,93.75,17400.0,77.4322,77.5232,77.3992,77.5232,17400.0
2008-04-11 13:10:00,93.71,93.81,93.68,93.79,20200.0,77.4901,77.5728,77.4653,77.5563,20200.0
2008-04-11 13:20:00,93.81,93.92,93.73,93.86,28000.0,77.5728,77.6638,77.5067,77.6142,28000.0
2008-04-11 13:30:00,93.83,93.9,93.65,93.74,28500.0,77.5894,77.6472,77.4405,77.5149,28500.0
2008-04-11 13:40:00,93.74,93.84,93.6,93.6,18500.0,77.5149,77.5976,77.3992,77.3992,18500.0
2008-04-11 13:50:00,93.64,93.75,93.6,93.6,23400.0,77.4322,77.5232,77.3992,77.3992,23400.0
2008-04-11 14:00:00,93.61,93.76,93.6,93.66,37700.0,77.4074,77.5315,77.3992,77.4488,37700.0
2008-04-11 14:10:00,93.62,93.69,93.53,93.6,81200.0,77.4157,77.4736,77.3413,77.3992,81200.0
2008-04-11 14:20:00,93.58,93.61,93.49,93.59,32200.0,77.3826,77.4074,77.3082,77.3909,32200.0
2008-04-11 14:30:00,93.57,93.61,93.4,93.45,23000.0,77.3744,77.4074,77.2338,77.2751,23000.0
2008-04-11 14:40:00,93.45,93.53,93.33,93.42,33100.0,77.2751,77.3413,77.1759,77.2503,33100.0
2008-04-11 14:50:00,93.42,93.56,93.2,93.33,52100.0,77.2503,77.3661,77.0684,77.1759,52100.0
2008-04-11 15:00:00,93.31,93.35,93.04,93.06,56800.0,77.1594,77.1924,76.9361,76.9526,56800.0
2008-04-11 15:10:00,93.09,93.11,92.85,92.97,87400.0,76.9774,76.994,76.779,76.8782,87400.0
2008-04-11 15:20:00,92.96,93.13,92.96,93.11,66200.0,76.8699,77.0105,76.8699,76.994,66200.0
2008-04-11 15:30:00,93.11,93.12,92.83,92.85,90200.0,76.994,77.0023,76.7624,76.779,90200.0
2008-04-11 15:40:00,92.83,92.87,92.61,92.7,126500.0,76.7624,76.7955,76.5805,76.6549,126500.0
2008-04-11 15:50:00,92.72,93.07,92.63,92.99,193400.0,76.6715,76.9609,76.5971,76.8948,193400.0
2008-04-14 09:30:00,92.69,93.06,92.15,93.06,63500.0,76.6467,76.9526,76.2001,76.9526,63500.0
2008-04-14 09:40:00,93.09,93.2,92.96,93.14,80200.0,76.9774,77.0684,76.8699,77.0188,80200.0
2008-04-14 09:50:00,93.13,93.13,92.49,92.85,53400.0,77.0105,77.0105,76.4813,76.779,53400.0
2008-04-14 10:00:00,92.88,93.39,92.88,93.07,48700.0,76.8038,77.2255,76.8038,76.9609,48700.0
2008-04-14 10:10:00,93.04,93.36,92.99,93.07,48900.0,76.9361,77.2007,76.8948,76.9609,48900.0
2008-04-14 10:20:00,93.07,93.09,92.7,93.03,37000.0,76.9609,76.9774,76.6549,76.9278,37000.0
2008-04-14 10:30:00,93.0,93.27,92.99,93.23,20000.0,76.903,77.1263,76.8948,77.0932,20000.0
2008-04-14 10:40:00,93.24,93.33,93.09,93.13,16300.0,77.1015,77.1759,76.9774,77.0105,16300.0
2008-04-14 10:50:00,93.1,93.37,92.9,93.35,44900.0,76.9857,77.209,76.8203,77.1924,44900.0
2008-04-14 11:00:00,93.36,93.45,93.12,93.14,29400.0,77.2007,77.2751,77.0023,77.0188,29400.0
2008-04-14 11:10:00,93.15,93.21,93.12,93.15,31700.0,77.0271,77.0767,77.0023,77.0271,31700.0
2008-04-14 11:20:00,93.15,93.18,92.64,92.69,38400.0,77.0271,77.0519,76.6053,76.6467,38400.0
2008-04-14 11:30:00,92.66,92.68,92.52,92.68,19600.0,76.6219,76.6384,76.5061,76.6384,19600.0
2008-04-14 11:40:00,92.67,92.81,92.63,92.68,17900.0,76.6301,76.7459,76.5971,76.6384,17900.0
2008-04-14 11:50:00,92.7,92.77,92.67,92.73,14000.0,76.6549,76.7128,76.6301,76.6798,14000.0
2008-04-14 12:00:00,92.72,92.78,92.57,92.65,16800.0,76.6715,76.7211,76.5474,76.6136,16800.0
2008-04-14 12:10:00,92.66,92.7,92.48,92.51,15300.0,76.6219,76.6549,76.473,76.4978,15300.0
2008-04-14 12:20:00,92.52,92.98,92.48,92.96,20900.0,76.5061,76.8865,76.473,76.8699,20900.0
2008-04-14 12:30:00,92.98,93.05,92.9,92.95,13700.0,76.8865,76.9444,76.8203,76.8617,13700.0
2008-04-14 12:40:00,92.93,93.1,92.88,93.1,12900.0,76.8451,76.9857,76.8038,76.9857,12900.0
2008-04-14 12:50:00,93.05,93.14,93.03,93.03,17100.0,76.9444,77.0188,76.9278,76.9278,17100.0
2008-04-14 13:00:00,93.05,93.08,92.86,92.91,23600.0,76.9444,76.9692,76.7873,76.8286,23600.0
2008-04-14 13:10:00,92.87,93.07,92.84,92.85,16300.0,76.7955,76.9609,76.7707,76.779,16300.0
2008-04-14 13:20:00,92.85,92.92,92.72,92.87,17700.0,76.779,76.8369,76.6715,76.7955,17700.0
2008-04-14 13:30:00,92.88,92.99,92.87,92.92,19200.0,76.8038,76.8948,76.7955,76.8369,19200.0
2008-04-14 13:40:00,92.92,93.01,92.85,92.86,19600.0,76.8369,76.9113,76.779,76.7873,19600.0
2008-04-14 13:50:00,92.88,93.0,92.84,93.0,15800.0,76.8038,76.903,76.7707,76.903,15800.0
2008-04-14 14:00:00,93.02,93.03,92.86,92.88,14200.0,76.9196,76.9278,76.7873,76.8038,14200.0
2008-04-14 14:10:00,92.87,92.99,92.85,92.89,25100.0,76.7955,76.8948,76.779,76.8121,25100.0
2008-04-14 14:20:00,92.92,93.04,92.82,92.83,14500.0,76.8369,76.9361,76.7542,76.7624,14500.0
2008-04-14 14:30:00,92.82,93.03,92.81,93.03,20100.0,76.7542,76.9278,76.7459,76.9278,20100.0
2008-04-14 14:40:00,93.03,93.11,92.95,92.96,28100.0,76.9278,76.994,76.8617,76.8699,28100.0
2008-04-14 14:50:00,92.95,92.98,92.77,92.77,31300.0,76.8617,76.8865,76.7128,76.7128,31300.0
2008-04-14 15:00:00,92.77,92.89,92.74,92.86,21600.0,76.7128,76.8121,76.688,76.7873,21600.0
2008-04-14 15:10:00,92.85,92.92,92.8,92.92,17000.0,76.779,76.8369,76.7376,76.8369,17000.0
2008-04-14 15:20:00,92.92,92.99,92.84,92.85,32800.0,76.8369,76.8948,76.7707,76.779,32800.0
2008-04-14 15:30:00,92.84,92.87,92.72,92.76,44300.0,76.7707,76.7955,76.6715,76.7046,44300.0
2008-04-14 15:40:00,92.77,92.96,92.72,92.9,37000.0,76.7128,76.8699,76.6715,76.8203,37000.0
2008-04-14 15:50:00,92.9,92.92,92.75,92.86,77000.0,76.8203,76.8369,76.6963,76.7873,77000.0
2008-04-15 09:30:00,93.23,93.95,92.75,92.77,63100.0,77.0932,77.6886,76.6963,76.7128,63100.0
2008-04-15 09:40:00,92.77,93.14,92.63,92.98,45100.0,76.7128,77.0188,76.5971,76.8865,45100.0
2008-04-15 09:50:00,92.96,93.13,92.78,92.97,33900.0,76.8699,77.0105,76.7211,76.8782,33900.0
2008-04-15 10:00:00,92.95,93.11,92.66,92.72,45000.0,76.8617,76.994,76.6219,76.6715,45000.0
2008-04-15 10:10:00,92.71,92.89,92.7,92.87,23600.0,76.6632,76.8121,76.6549,76.7955,23600.0
2008-04-15 10:20:00,92.84,93.02,92.65,92.74,39800.0,76.7707,76.9196,76.6136,76.688,39800.0
2008-04-15 10:30:00,92.73,92.97,92.69,92.92,24500.0,76.6798,76.8782,76.6467,76.8369,24500.0
2008-04-15 10:40:00,92.96,93.0,92.84,92.94,16000.0,76.8699,76.903,76.7707,76.8534,16000.0
2008-04-15 10:50:00,92.93,92.96,92.67,92.88,23000.0,76.8451,76.8699,76.6301,76.8038,23000.0
2008-04-15 11:00:00,92.91,93.0,92.7,92.7,18200.0,76.8286,76.903,76.6549,76.6549,18200.0
2008-04-15 11:10:00,92.7,92.76,92.52,92.67,29000.0,76.6549,76.7046,76.5061,76.6301,29000.0
2008-04-15 11:20:00,92.66,92.77,92.59,92.61,18200.0,76.6219,76.7128,76.564,76.5805,18200.0
2008-04-15 11:30:00,92.61,92.67,92.44,92.56,16400.0,76.5805,76.6301,76.4399,76.5392,16400.0
2008-04-15 11:40:00,92.53,92.58,92.38,92.58,43100.0,76.5144,76.5557,76.3903,76.5557,43100.0
2008-04-15 11:50:00,92.61,92.7,92.55,92.55,23200.0,76.5805,76.6549,76.5309,76.5309,23200.0
2008-04-15 12:00:00,92.57,92.61,92.3,92.35,28300.0,76.5474,76.5805,76.3242,76.3655,28300.0
2008-04-15 12:10:00,92.37,92.42,92.25,92.25,21100.0,76.3821,76.4234,76.2828,76.2828,21100.0
2008-04-15 12:20:00,92.28,92.33,92.2,92.3,29400.0,76.3076,76.349,76.2415,76.3242,29400.0
2008-04-15 12:30:00,92.34,92.58,92.33,92.58,19100.0,76.3573,76.5557,76.349,76.5557,19100.0
2008-04-15 12:40:00,92.57,92.7,92.55,92.6,21800.0,76.5474,76.6549,76.5309,76.5723,21800.0
2008-04-15 12:50:00,92.59,92.79,92.55,92.71,18500.0,76.564,76.7294,76.5309,76.6632,18500.0
2008-04-15 13:00:00,92.74,92.85,92.66,92.81,31800.0,76.688,76.779,76.6219,76.7459,31800.0
2008-04-15 13:10:00,92.8,93.02,92.72,93.0,45400.0,76.7376,76.9196,76.6715,76.903,45400.0
2008-04-15 13:20:00,93.0,93.27,93.0,93.14,57300.0,76.903,77.1263,76.903,77.0188,57300.0
2008-04-15 13:30:00,93.14,93.19,92.9,92.93,19900.0,77.0188,77.0601,76.8203,76.8451,19900.0
2008-04-15 13:40:00,92.93,93.28,92.9,93.22,22700.0,76.8451,77.1346,76.8203,77.0849,22700.0
2008-04-15 13:50:00,93.18,93.38,93.18,93.28,34000.0,77.0519,77.2172,77.0519,77.1346,34000.0
2008-04-15 14:00:00,93.29,93.31,93.11,93.29,22900.0,77.1428,77.1594,76.994,77.1428,22900.0
2008-04-15 14:10:00,93.29,93.34,93.18,93.18,32400.0,77.1428,77.1842,77.0519,77.0519,32400.0
2008-04-15 14:20:00,93.16,93.31,93.14,93.26,25800.0,77.0353,77.1594,77.0188,77.118,25800.0
2008-04-15 14:30:00,93.26,93.44,93.26,93.37,35800.0,77.118,77.2669,77.118,77.209,35800.0
2008-04-15 14:40:00,93.37,93.39,93.24,93.27,20800.0,77.209,77.2255,77.1015,77.1263,20800.0
2008-04-15 14:50:00,93.24,93.26,93.13,93.24,34100.0,77.1015,77.118,77.0105,77.1015,34100.0
2008-04-15 15:00:00,93.25,93.3,93.14,93.16,25600.0,77.1098,77.1511,77.0188,77.0353,25600.0
2008-04-15 15:10:00,93.17,93.43,93.17,93.4,28000.0,77.0436,77.2586,77.0436,77.2338,28000.0
2008-04-15 15:20:00,93.44,93.72,93.4,93.71,49000.0,77.2669,77.4984,77.2338,77.4901,49000.0
2008-04-15 15:30:00,93.7,93.79,93.56,93.6,53500.0,77.4819,77.5563,77.3661,77.3992,53500.0
2008-04-15 15:40:00,93.6,93.7,93.49,93.54,58300.0,77.3992,77.4819,77.3082,77.3496,58300.0
2008-04-15 15:50:00,93.56,93.79,93.45,93.78,87600.0,77.3661,77.5563,77.2751,77.548,87600.0
2008-04-16 09:30:00,94.3,94.95,94.2,94.47,62400.0,77.978,78.5155,77.8953,78.1186,62400.0
2008-04-16 09:40:00,94.49,94.9,94.46,94.8,39700.0,78.1351,78.4742,78.1103,78.3915,39700.0
2008-04-16 09:50:00,94.79,94.9,94.58,94.64,38600.0,78.3832,78.4742,78.2095,78.2592,38600.0
2008-04-16 10:00:00,94.64,94.73,94.51,94.53,35600.0,78.2592,78.3336,78.1517,78.1682,35600.0
2008-04-16 10:10:00,94.55,94.99,94.5,94.99,22700.0,78.1847,78.5486,78.1434,78.5486,22700.0
2008-04-16 10:20:00,94.97,95.66,94.95,95.52,66900.0,78.532,79.1026,78.5155,78.9868,66900.0
2008-04-16 10:30:00,95.53,95.8,95.32,95.33,90300.0,78.9951,79.2184,78.8215,78.8297,90300.0
2008-04-16 10:40:00,95.32,95.43,95.16,95.43,29300.0,78.8215,78.9124,78.6892,78.9124,29300.0
2008-04-16 10:50:00,95.47,95.81,95.43,95.65,32200.0,78.9455,79.2267,78.9124,79.0943,32200.0
2008-04-16 11:00:00,95.66,95.66,95.48,95.49,16400.0,79.1026,79.1026,78.9538,78.962,16400.0
2008-04-16 11:10:00,95.47,95.49,95.28,95.31,8900.0,78.9455,78.962,78.7884,78.8132,8900.0
2008-04-16 11:20:00,95.31,95.44,95.26,95.36,13600.0,78.8132,78.9207,78.7718,78.8545,13600.0
2008-04-16 11:30:00,95.32,95.68,95.3,95.65,34100.0,78.8215,79.1192,78.8049,79.0943,34100.0
2008-04-16 11:40:00,95.65,95.66,95.56,95.6,22900.0,79.0943,79.1026,79.0199,79.053,22900.0
2008-04-16 11:50:00,95.62,95.78,95.59,95.74,25000.0,79.0695,79.2018,79.0447,79.1688,25000.0
2008-04-16 12:00:00,95.73,95.89,95.73,95.89,21800.0,79.1605,79.2928,79.1605,79.2928,21800.0
2008-04-16 12:10:00,95.91,96.36,95.9,96.26,51500.0,79.3093,79.6815,79.3011,79.5988,51500.0
2008-04-16 12:20:00,96.25,96.32,94.75,96.3,56700.0,79.5905,79.6484,78.3501,79.6318,56700.0
2008-04-16 12:30:00,96.33,96.47,96.25,96.37,40100.0,79.6566,79.7724,79.5905,79.6897,40100.0
2008-04-16 12:40:00,96.4,96.54,96.35,96.36,47200.0,79.7145,79.8303,79.6732,79.6815,47200.0
2008-04-16 12:50:00,96.37,96.63,96.34,96.45,33500.0,79.6897,79.9047,79.6649,79.7559,33500.0
2008-04-16 13:00:00,96.45,96.55,96.25,96.25,24700.0,79.7559,79.8386,79.5905,79.5905,24700.0
2008-04-16 13:10:00,96.29,96.42,96.25,96.36,30100.0,79.6236,79.7311,79.5905,79.6815,30100.0
2008-04-16 13:20:00,96.36,96.45,96.31,96.37,21400.0,79.6815,79.7559,79.6401,79.6897,21400.0
2008-04-16 13:30:00,96.37,96.41,96.1,96.21,32500.0,79.6897,79.7228,79.4665,79.5574,32500.0
2008-04-16 13:40:00,96.24,96.41,96.11,96.37,16700.0,79.5822,79.7228,79.4747,79.6897,16700.0
2008-04-16 13:50:00,96.38,96.51,96.37,96.45,23700.0,79.698,79.8055,79.6897,79.7559,23700.0
2008-04-16 14:00:00,96.44,96.47,96.27,96.36,30800.0,79.7476,79.7724,79.607,79.6815,30800.0
2008-04-16 14:10:00,96.39,96.41,96.22,96.36,33500.0,79.7063,79.7228,79.5657,79.6815,33500.0
2008-04-16 14:20:00,96.38,96.62,96.36,96.57,32800.0,79.698,79.8965,79.6815,79.8551,32800.0
2008-04-16 14:30:00,96.57,96.67,96.49,96.51,21800.0,79.8551,79.9378,79.789,79.8055,21800.0
2008-04-16 14:40:00,96.52,96.63,96.5,96.52,23600.0,79.8138,79.9047,79.7972,79.8138,23600.0
2008-04-16 14:50:00,96.52,96.79,96.51,96.65,46200.0,79.8138,80.037,79.8055,79.9213,46200.0
2008-04-16 15:00:00,96.65,96.8,96.62,96.65,67400.0,79.9213,80.0453,79.8965,79.9213,67400.0
2008-04-16 15:10:00,96.65,96.93,96.65,96.84,65800.0,79.9213,80.1528,79.9213,80.0784,65800.0
2008-04-16 15:20:00,96.84,97.07,96.83,96.99,85500.0,80.0784,80.2686,80.0701,80.2024,85500.0
2008-04-16 15:30:00,96.99,97.08,96.91,97.03,94900.0,80.2024,80.2768,80.1363,80.2355,94900.0
2008-04-16 15:40:00,97.05,97.2,97.02,97.09,127900.0,80.252,80.3761,80.2272,80.2851,127900.0
2008-04-16 15:50:00,97.11,97.21,96.86,96.87,238400.0,80.3016,80.3843,80.0949,80.1032,238400.0
2008-04-17 09:30:00,96.56,96.81,95.6,95.95,65300.0,79.8468,80.0536,79.053,79.3424,65300.0
2008-04-17 09:40:00,95.93,96.44,95.9,96.35,50500.0,79.3259,79.7476,79.3011,79.6732,50500.0
2008-04-17 09:50:00,96.36,96.51,95.63,96.03,43100.0,79.6815,79.8055,79.0778,79.4086,43100.0
2008-04-17 10:00:00,96.0,96.0,95.4,95.59,50900.0,79.3838,79.3838,78.8876,79.0447,50900.0
2008-04-17 10:10:00,95.61,96.0,95.56,95.98,31700.0,79.0613,79.3838,79.0199,79.3672,31700.0
2008-04-17 10:20:00,95.96,96.1,95.9,96.06,30800.0,79.3507,79.4665,79.3011,79.4334,30800.0
2008-04-17 10:30:00,96.04,96.15,95.85,96.15,19100.0,79.4168,79.5078,79.2597,79.5078,19100.0
2008-04-17 10:40:00,96.15,96.23,95.51,95.51,37100.0,79.5078,79.574,78.9786,78.9786,37100.0
2008-04-17 10:50:00,95.51,95.52,95.2,95.2,33900.0,78.9786,78.9868,78.7222,78.7222,33900.0
2008-04-17 11:00:00,95.21,95.22,94.84,94.87,63300.0,78.7305,78.7388,78.4245,78.4494,63300.0
2008-04-17 11:10:00,94.89,95.1,94.89,95.02,26100.0,78.4659,78.6395,78.4659,78.5734,26100.0
2008-04-17 11:20:00,95.02,95.04,94.71,94.74,35600.0,78.5734,78.5899,78.317,78.3419,35600.0
2008-04-17 11:30:00,94.74,94.94,94.73,94.88,50500.0,78.3419,78.5072,78.3336,78.4576,50500.0
2008-04-17 11:40:00,94.87,94.88,94.6,94.65,41100.0,78.4494,78.4576,78.2261,78.2674,41100.0
2008-04-17 11:50:00,94.64,94.7,94.52,94.55,27200.0,78.2592,78.3088,78.1599,78.1847,27200.0
2008-04-17 12:00:00,94.56,94.8,94.56,94.79,19000.0,78.193,78.3915,78.193,78.3832,19000.0
2008-04-17 12:10:00,94.76,94.85,94.76,94.82,16200.0,78.3584,78.4328,78.3584,78.408,16200.0
2008-04-17 12:20:00,94.82,94.82,94.38,94.41,31400.0,78.408,78.408,78.0442,78.069,31400.0
2008-04-17 12:30:00,94.41,94.42,94.24,94.25,33900.0,78.069,78.0772,77.9284,77.9367,33900.0
2008-04-17 12:40:00,94.29,94.37,94.04,94.18,39600.0,77.9697,78.0359,77.763,77.8788,39600.0
2008-04-17 12:50:00,94.2,94.38,94.19,94.31,34700.0,77.8953,78.0442,77.887,77.9863,34700.0
2008-04-17 13:00:00,94.31,94.49,94.3,94.47,24000.0,77.9863,78.1351,77.978,78.1186,24000.0
2008-04-17 13:10:00,94.5,94.53,94.41,94.46,19000.0,78.1434,78.1682,78.069,78.1103,19000.0
2008-04-17 13:20:00,94.49,94.75,94.46,94.71,29700.0,78.1351,78.3501,78.1103,78.317,29700.0
2008-04-17 13:30:00,94.71,94.77,94.6,94.75,18700.0,78.317,78.3667,78.2261,78.3501,18700.0
2008-04-17 13:40:00,94.72,94.78,94.62,94.67,22800.0,78.3253,78.3749,78.2426,78.284,22800.0
2008-04-17 13:50:00,94.67,94.74,94.49,94.51,17200.0,78.284,78.3419,78.1351,78.1517,17200.0
2008-04-17 14:00:00,94.5,94.74,94.48,94.68,33000.0,78.1434,78.3419,78.1269,78.2922,33000.0
2008-04-17 14:10:00,94.66,94.72,94.45,94.72,27100.0,78.2757,78.3253,78.102,78.3253,27100.0
2008-04-17 14:20:00,94.72,94.86,94.7,94.74,14600.0,78.3253,78.4411,78.3088,78.3419,14600.0
2008-04-17 14:30:00,94.76,94.89,94.76,94.85,47100.0,78.3584,78.4659,78.3584,78.4328,47100.0
2008-04-17 14:40:00,94.85,94.9,94.8,94.88,38900.0,78.4328,78.4742,78.3915,78.4576,38900.0
2008-04-17 14:50:00,94.89,94.9,94.61,94.66,21600.0,78.4659,78.4742,78.2344,78.2757,21600.0
2008-04-17 15:00:00,94.67,94.89,94.63,94.79,40300.0,78.284,78.4659,78.2509,78.3832,40300.0
2008-04-17 15:10:00,94.83,94.94,94.79,94.83,54900.0,78.4163,78.5072,78.3832,78.4163,54900.0
2008-04-17 15:20:00,94.84,94.85,94.74,94.77,35100.0,78.4245,78.4328,78.3419,78.3667,35100.0
2008-04-17 15:30:00,94.77,95.06,94.73,94.95,58800.0,78.3667,78.6065,78.3336,78.5155,58800.0
2008-04-17 15:40:00,94.95,95.02,94.87,94.99,61600.0,78.5155,78.5734,78.4494,78.5486,61600.0
2008-04-17 15:50:00,94.98,95.22,94.95,95.01,146200.0,78.5403,78.7388,78.5155,78.5651,146200.0
2008-04-18 09:30:00,96.75,97.07,96.25,96.9,280400.0,80.004,80.2686,79.5905,80.128,280400.0
2008-04-18 09:40:00,96.83,96.92,96.52,96.68,56600.0,80.0701,80.1445,79.8138,79.9461,56600.0
2008-04-18 09:50:00,96.71,96.75,96.3,96.62,82600.0,79.9709,80.004,79.6318,79.8965,82600.0
2008-04-18 10:00:00,96.61,96.9,96.43,96.85,91200.0,79.8882,80.128,79.7393,80.0866,91200.0
2008-04-18 10:10:00,96.82,96.9,96.64,96.75,61200.0,80.0618,80.128,79.913,80.004,61200.0
2008-04-18 10:20:00,96.75,96.89,96.65,96.72,42800.0,80.004,80.1197,79.9213,79.9791,42800.0
2008-04-18 10:30:00,96.73,96.91,96.63,96.86,45500.0,79.9874,80.1363,79.9047,80.0949,45500.0
2008-04-18 10:40:00,96.86,96.91,96.62,96.62,36500.0,80.0949,80.1363,79.8965,79.8965,36500.0
2008-04-18 10:50:00,96.66,96.73,96.49,96.55,45000.0,79.9295,79.9874,79.789,79.8386,45000.0
2008-04-18 11:00:00,96.56,96.71,96.38,96.43,44200.0,79.8468,79.9709,79.698,79.7393,44200.0
2008-04-18 11:10:00,96.44,96.48,96.08,96.09,96800.0,79.7476,79.7807,79.4499,79.4582,96800.0
2008-04-18 11:20:00,96.1,96.23,95.92,95.97,107500.0,79.4665,79.574,79.3176,79.359,107500.0
2008-04-18 11:30:00,95.99,96.1,95.93,96.1,29600.0,79.3755,79.4665,79.3259,79.4665,29600.0
2008-04-18 11:40:00,96.1,96.26,96.07,96.2,49200.0,79.4665,79.5988,79.4416,79.5491,49200.0
2008-04-18 11:50:00,96.2,96.31,96.14,96.25,36200.0,79.5491,79.6401,79.4995,79.5905,36200.0
2008-04-18 12:00:00,96.25,96.45,96.16,96.27,119100.0,79.5905,79.7559,79.5161,79.607,119100.0
2008-04-18 12:10:00,96.25,96.59,96.22,96.56,29600.0,79.5905,79.8716,79.5657,79.8468,29600.0
2008-04-18 12:20:00,96.58,96.72,96.53,96.65,22500.0,79.8634,79.9791,79.822,79.9213,22500.0
2008-04-18 12:30:00,96.64,96.75,96.56,96.75,34000.0,79.913,80.004,79.8468,80.004,34000.0
2008-04-18 12:40:00,96.72,96.89,96.72,96.83,44100.0,79.9791,80.1197,79.9791,80.0701,44100.0
2008-04-18 12:50:00,96.83,96.98,96.83,96.86,41600.0,80.0701,80.1941,80.0701,80.0949,41600.0
2008-04-18 13:00:00,96.87,97.13,96.85,97.09,44500.0,80.1032,80.3182,80.0866,80.2851,44500.0
2008-04-18 13:10:00,97.1,97.3,97.08,97.16,42100.0,80.2934,80.4588,80.2768,80.343,42100.0
2008-04-18 13:20:00,97.16,97.19,97.05,97.15,29000.0,80.343,80.3678,80.252,80.3347,29000.0
2008-04-18 13:30:00,97.16,97.22,97.04,97.08,15700.0,80.343,80.3926,80.2438,80.2768,15700.0
2008-04-18 13:40:00,97.08,97.11,97.0,97.06,27200.0,80.2768,80.3016,80.2107,80.2603,27200.0
2008-04-18 13:50:00,97.06,97.17,96.99,97.06,23800.0,80.2603,80.3513,80.2024,80.2603,23800.0
2008-04-18 14:00:00,97.09,97.18,96.89,96.9,35500.0,80.2851,80.3595,80.1197,80.128,35500.0
2008-04-18 14:10:00,96.87,97.01,96.75,97.01,32100.0,80.1032,80.2189,80.004,80.2189,32100.0
2008-04-18 14:20:00,97.01,97.09,96.83,96.97,17200.0,80.2189,80.2851,80.0701,80.1859,17200.0
2008-04-18 14:30:00,96.96,97.0,96.84,96.98,22900.0,80.1776,80.2107,80.0784,80.1941,22900.0
2008-04-18 14:40:00,96.97,97.08,96.87,96.94,38600.0,80.1859,80.2768,80.1032,80.1611,38600.0
2008-04-18 14:50:00,96.97,96.98,96.75,96.77,34800.0,80.1859,80.1941,80.004,80.0205,34800.0
2008-04-18 15:00:00,96.76,96.84,96.62,96.79,34400.0,80.0122,80.0784,79.8965,80.037,34400.0
2008-04-18 15:10:00,96.79,96.9,96.58,96.58,45600.0,80.037,80.128,79.8634,79.8634,45600.0
2008-04-18 15:20:00,96.58,96.64,96.4,96.5,83500.0,79.8634,79.913,79.7145,79.7972,83500.0
2008-04-18 15:30:00,96.48,96.8,96.48,96.77,58900.0,79.7807,80.0453,79.7807,80.0205,58900.0
2008-04-18 15:40:00,96.76,96.86,96.58,96.74,100400.0,80.0122,80.0949,79.8634,79.9957,100400.0
2008-04-18 15:50:00,96.75,96.87,96.53,96.65,216000.0,80.004,80.1032,79.822,79.9213,216000.0
2008-04-21 09:30:00,96.51,96.51,95.65,95.74,34200.0,79.8055,79.8055,79.0943,79.1688,34200.0
2008-04-21 09:40:00,95.69,96.22,95.48,96.09,40400.0,79.1274,79.5657,78.9538,79.4582,40400.0
2008-04-21 09:50:00,96.1,96.19,95.76,95.8,38800.0,79.4665,79.5409,79.1853,79.2184,38800.0
2008-04-21 10:00:00,95.78,95.97,95.65,95.86,100900.0,79.2018,79.359,79.0943,79.268,100900.0
2008-04-21 10:10:00,95.84,95.88,95.56,95.78,36100.0,79.2515,79.2845,79.0199,79.2018,36100.0
2008-04-21 10:20:00,95.77,95.92,95.51,95.51,37900.0,79.1936,79.3176,78.9786,78.9786,37900.0
2008-04-21 10:30:00,95.51,95.84,95.37,95.74,60900.0,78.9786,79.2515,78.8628,79.1688,60900.0
2008-04-21 10:40:00,95.76,95.92,95.72,95.77,39000.0,79.1853,79.3176,79.1522,79.1936,39000.0
2008-04-21 10:50:00,95.75,95.91,95.4,95.4,33600.0,79.177,79.3093,78.8876,78.8876,33600.0
2008-04-21 11:00:00,95.44,95.67,95.41,95.66,28800.0,78.9207,79.1109,78.8959,79.1026,28800.0
2008-04-21 11:10:00,95.66,95.9,95.63,95.84,19900.0,79.1026,79.3011,79.0778,79.2515,19900.0
2008-04-21 11:20:00,95.83,96.03,95.8,95.81,41300.0,79.2432,79.4086,79.2184,79.2267,41300.0
2008-04-21 11:30:00,95.84,95.88,95.72,95.73,14300.0,79.2515,79.2845,79.1522,79.1605,14300.0
2008-04-21 11:40:00,95.73,95.86,95.73,95.86,24800.0,79.1605,79.268,79.1605,79.268,24800.0
2008-04-21 11:50:00,95.86,95.96,95.82,95.89,37600.0,79.268,79.3507,79.2349,79.2928,37600.0
2008-04-21 12:00:00,95.87,96.03,95.86,95.96,18500.0,79.2763,79.4086,79.268,79.3507,18500.0
2008-04-21 12:10:00,95.93,96.02,95.82,95.94,26200.0,79.3259,79.4003,79.2349,79.3341,26200.0
2008-04-21 12:20:00,95.94,96.01,95.91,96.0,13000.0,79.3341,79.392,79.3093,79.3838,13000.0
2008-04-21 12:30:00,95.97,96.01,95.85,95.85,20300.0,79.359,79.392,79.2597,79.2597,20300.0
2008-04-21 12:40:00,95.87,95.93,95.76,95.91,31400.0,79.2763,79.3259,79.1853,79.3093,31400.0
2008-04-21 12:50:00,95.9,95.9,95.78,95.82,14600.0,79.3011,79.3011,79.2018,79.2349,14600.0
2008-04-21 13:00:00,95.79,95.87,95.78,95.82,25100.0,79.2101,79.2763,79.2018,79.2349,25100.0
2008-04-21 13:10:00,95.81,95.82,95.75,95.8,19100.0,79.2267,79.2349,79.177,79.2184,19100.0
2008-04-21 13:20:00,95.77,95.8,95.65,95.65,16300.0,79.1936,79.2184,79.0943,79.0943,16300.0
2008-04-21 13:30:00,95.64,95.81,95.61,95.77,22700.0,79.0861,79.2267,79.0613,79.1936,22700.0
2008-04-21 13:40:00,95.8,95.81,95.48,95.55,32400.0,79.2184,79.2267,78.9538,79.0117,32400.0
2008-04-21 13:50:00,95.51,95.53,95.23,95.26,82700.0,78.9786,78.9951,78.747,78.7718,82700.0
2008-04-21 14:00:00,95.28,95.5,95.28,95.37,53800.0,78.7884,78.9703,78.7884,78.8628,53800.0
2008-04-21 14:10:00,95.37,95.37,95.17,95.34,37500.0,78.8628,78.8628,78.6974,78.838,37500.0
2008-04-21 14:20:00,95.35,95.39,95.0,95.1,69400.0,78.8463,78.8793,78.5569,78.6395,69400.0
2008-04-21 14:30:00,95.1,95.27,95.01,95.19,58600.0,78.6395,78.7801,78.5651,78.714,58600.0
2008-04-21 14:40:00,95.18,95.55,95.15,95.48,44000.0,78.7057,79.0117,78.6809,78.9538,44000.0
2008-04-21 14:50:00,95.47,95.58,95.41,95.46,27300.0,78.9455,79.0365,78.8959,78.9372,27300.0
2008-04-21 15:00:00,95.48,95.71,95.48,95.63,67200.0,78.9538,79.144,78.9538,79.0778,67200.0
2008-04-21 15:10:00,95.6,95.6,95.43,95.47,45100.0,79.053,79.053,78.9124,78.9455,45100.0
2008-04-21 15:20:00,95.49,95.51,95.31,95.38,75400.0,78.962,78.9786,78.8132,78.8711,75400.0
2008-04-21 15:30:00,95.39,95.56,95.3,95.51,70700.0,78.8793,79.0199,78.8049,78.9786,70700.0
2008-04-21 15:40:00,95.51,95.82,95.51,95.8,78400.0,78.9786,79.2349,78.9786,79.2184,78400.0
2008-04-21 15:50:00,95.81,95.84,95.51,95.52,129300.0,79.2267,79.2515,78.9786,78.9868,129300.0
2008-04-22 09:30:00,95.09,95.41,94.91,95.0,32100.0,78.6313,78.8959,78.4824,78.5569,32100.0
2008-04-22 09:40:00,94.99,95.03,94.39,94.63,54100.0,78.5486,78.5817,78.0524,78.2509,54100.0
2008-04-22 09:50:00,94.62,94.89,94.36,94.82,43200.0,78.2426,78.4659,78.0276,78.408,43200.0
2008-04-22 10:00:00,94.77,95.14,94.76,95.13,29200.0,78.3667,78.6726,78.3584,78.6643,29200.0
2008-04-22 10:10:00,95.1,95.2,94.97,95.06,35300.0,78.6395,78.7222,78.532,78.6065,35300.0
2008-04-22 10:20:00,95.05,95.05,94.52,94.55,41400.0,78.5982,78.5982,78.1599,78.1847,41400.0
2008-04-22 10:30:00,94.54,94.85,94.51,94.56,37100.0,78.1765,78.4328,78.1517,78.193,37100.0
2008-04-22 10:40:00,94.54,94.92,94.54,94.89,27800.0,78.1765,78.4907,78.1765,78.4659,27800.0
2008-04-22 10:50:00,94.91,94.91,94.57,94.77,45100.0,78.4824,78.4824,78.2013,78.3667,45100.0
2008-04-22 11:00:00,94.73,94.79,94.45,94.53,63800.0,78.3336,78.3832,78.102,78.1682,63800.0
2008-04-22 11:10:00,94.52,94.66,94.38,94.55,48800.0,78.1599,78.2757,78.0442,78.1847,48800.0
2008-04-22 11:20:00,94.55,94.59,94.32,94.54,54700.0,78.1847,78.2178,77.9945,78.1765,54700.0
2008-04-22 11:30:00,94.54,94.62,94.41,94.53,40200.0,78.1765,78.2426,78.069,78.1682,40200.0
2008-04-22 11:40:00,94.51,94.7,94.3,94.34,50100.0,78.1517,78.3088,77.978,78.0111,50100.0
2008-04-22 11:50:00,94.35,94.38,93.86,94.18,86500.0,78.0194,78.0442,77.6142,77.8788,86500.0
2008-04-22 12:00:00,94.18,94.27,93.85,94.14,44900.0,77.8788,77.9532,77.6059,77.8457,44900.0
2008-04-22 12:10:00,94.12,94.23,94.01,94.11,33000.0,77.8292,77.9201,77.7382,77.8209,33000.0
2008-04-22 12:20:00,94.09,94.18,93.66,93.75,34600.0,77.8044,77.8788,77.4488,77.5232,34600.0
2008-04-22 12:30:00,93.74,93.74,93.26,93.55,78700.0,77.5149,77.5149,77.118,77.3578,78700.0
2008-04-22 12:40:00,93.55,93.64,93.0,93.05,123900.0,77.3578,77.4322,76.903,76.9444,123900.0
2008-04-22 12:50:00,93.07,93.15,93.0,93.04,49800.0,76.9609,77.0271,76.903,76.9361,49800.0
2008-04-22 13:00:00,93.05,93.21,93.01,93.2,32000.0,76.9444,77.0767,76.9113,77.0684,32000.0
2008-04-22 13:10:00,93.17,93.34,93.17,93.24,31100.0,77.0436,77.1842,77.0436,77.1015,31100.0
2008-04-22 13:20:00,93.25,93.63,93.24,93.35,45900.0,77.1098,77.424,77.1015,77.1924,45900.0
2008-04-22 13:30:00,93.35,93.53,93.22,93.43,28800.0,77.1924,77.3413,77.0849,77.2586,28800.0
2008-04-22 13:40:00,93.43,93.49,93.33,93.38,27200.0,77.2586,77.3082,77.1759,77.2172,27200.0
2008-04-22 13:50:00,93.37,93.54,93.34,93.5,33500.0,77.209,77.3496,77.1842,77.3165,33500.0
2008-04-22 14:00:00,93.52,93.52,93.24,93.27,49200.0,77.333,77.333,77.1015,77.1263,49200.0
2008-04-22 14:10:00,93.25,93.34,93.0,93.1,68700.0,77.1098,77.1842,76.903,76.9857,68700.0
2008-04-22 14:20:00,93.09,93.3,93.0,93.3,93000.0,76.9774,77.1511,76.903,77.1511,93000.0
2008-04-22 14:30:00,93.28,93.41,93.2,93.27,46400.0,77.1346,77.2421,77.0684,77.1263,46400.0
2008-04-22 14:40:00,93.25,93.39,93.01,93.05,29400.0,77.1098,77.2255,76.9113,76.9444,29400.0
2008-04-22 14:50:00,93.04,93.22,92.93,93.17,33200.0,76.9361,77.0849,76.8451,77.0436,33200.0
2008-04-22 15:00:00,93.18,93.61,93.14,93.48,41500.0,77.0519,77.4074,77.0188,77.2999,41500.0
2008-04-22 15:10:00,93.47,93.61,93.25,93.29,65900.0,77.2917,77.4074,77.1098,77.1428,65900.0
2008-04-22 15:20:00,93.31,93.48,93.26,93.41,59800.0,77.1594,77.2999,77.118,77.2421,59800.0
2008-04-22 15:30:00,93.42,93.52,93.19,93.19,90200.0,77.2503,77.333,77.0601,77.0601,90200.0
2008-04-22 15:40:00,93.21,93.69,93.19,93.67,104500.0,77.0767,77.4736,77.0601,77.4571,104500.0
2008-04-22 15:50:00,93.67,93.76,93.49,93.67,192800.0,77.4571,77.5315,77.3082,77.4571,192800.0
2008-04-23 09:30:00,93.75,94.86,93.41,93.61,134000.0,77.5232,78.4411,77.2421,77.4074,134000.0
2008-04-23 09:40:00,93.63,93.67,93.31,93.43,47400.0,77.424,77.4571,77.1594,77.2586,47400.0
2008-04-23 09:50:00,93.42,93.68,93.08,93.16,57700.0,77.2503,77.4653,76.9692,77.0353,57700.0
2008-04-23 10:00:00,93.17,93.56,93.03,93.5,91300.0,77.0436,77.3661,76.9278,77.3165,91300.0
2008-04-23 10:10:00,93.5,93.5,93.02,93.23,54800.0,77.3165,77.3165,76.9196,77.0932,54800.0
2008-04-23 10:20:00,93.26,93.65,93.26,93.4,87500.0,77.118,77.4405,77.118,77.2338,87500.0
2008-04-23 10:30:00,93.4,93.99,93.35,93.76,39900.0,77.2338,77.7217,77.1924,77.5315,39900.0
2008-04-23 10:40:00,93.74,94.4,93.69,94.34,70900.0,77.5149,78.0607,77.4736,78.0111,70900.0
2008-04-23 10:50:00,94.33,94.5,94.2,94.21,52300.0,78.0028,78.1434,77.8953,77.9036,52300.0
2008-04-23 11:00:00,94.18,94.24,93.96,94.05,54700.0,77.8788,77.9284,77.6969,77.7713,54700.0
2008-04-23 11:10:00,94.03,94.11,93.96,93.98,28300.0,77.7547,77.8209,77.6969,77.7134,28300.0
2008-04-23 11:20:00,93.96,94.25,93.95,94.1,43600.0,77.6969,77.9367,77.6886,77.8126,43600.0
2008-04-23 11:30:00,94.05,94.29,94.04,94.27,21100.0,77.7713,77.9697,77.763,77.9532,21100.0
2008-04-23 11:40:00,94.27,94.3,93.92,93.99,46100.0,77.9532,77.978,77.6638,77.7217,46100.0
2008-04-23 11:50:00,94.01,94.02,93.57,93.74,34000.0,77.7382,77.7465,77.3744,77.5149,34000.0
2008-04-23 12:00:00,93.71,93.76,93.43,93.46,54600.0,77.4901,77.5315,77.2586,77.2834,54600.0
2008-04-23 12:10:00,93.49,93.5,93.25,93.27,31500.0,77.3082,77.3165,77.1098,77.1263,31500.0
2008-04-23 12:20:00,93.27,93.27,93.0,93.18,35000.0,77.1263,77.1263,76.903,77.0519,35000.0
2008-04-23 12:30:00,93.17,93.21,92.75,92.95,35000.0,77.0436,77.0767,76.6963,76.8617,35000.0
2008-04-23 12:40:00,92.95,93.03,92.85,92.92,12000.0,76.8617,76.9278,76.779,76.8369,12000.0
2008-04-23 12:50:00,92.93,93.08,92.93,93.0,15400.0,76.8451,76.9692,76.8451,76.903,15400.0
2008-04-23 13:00:00,93.0,93.12,92.94,93.02,66200.0,76.903,77.0023,76.8534,76.9196,66200.0
2008-04-23 13:10:00,93.01,93.15,92.95,93.15,51100.0,76.9113,77.0271,76.8617,77.0271,51100.0
2008-04-23 13:20:00,93.15,93.25,93.0,93.25,55700.0,77.0271,77.1098,76.903,77.1098,55700.0
2008-04-23 13:30:00,93.24,93.3,93.16,93.26,28400.0,77.1015,77.1511,77.0353,77.118,28400.0
2008-04-23 13:40:00,93.28,93.29,93.04,93.25,30500.0,77.1346,77.1428,76.9361,77.1098,30500.0
2008-04-23 13:50:00,93.25,93.29,93.1,93.14,25700.0,77.1098,77.1428,76.9857,77.0188,25700.0
2008-04-23 14:00:00,93.14,93.15,92.91,93.13,45300.0,77.0188,77.0271,76.8286,77.0105,45300.0
2008-04-23 14:10:00,93.12,93.31,93.0,93.23,32800.0,77.0023,77.1594,76.903,77.0932,32800.0
2008-04-23 14:20:00,93.23,93.25,93.0,93.04,47100.0,77.0932,77.1098,76.903,76.9361,47100.0
2008-04-23 14:30:00,93.03,93.27,92.99,92.99,53700.0,76.9278,77.1263,76.8948,76.8948,53700.0
2008-04-23 14:40:00,92.99,93.26,92.99,93.25,42700.0,76.8948,77.118,76.8948,77.1098,42700.0
2008-04-23 14:50:00,93.25,93.35,93.16,93.19,24400.0,77.1098,77.1924,77.0353,77.0601,24400.0
2008-04-23 15:00:00,93.18,93.34,93.17,93.31,39900.0,77.0519,77.1842,77.0436,77.1594,39900.0
2008-04-23 15:10:00,93.3,93.35,93.22,93.24,37900.0,77.1511,77.1924,77.0849,77.1015,37900.0
2008-04-23 15:20:00,93.24,93.38,93.03,93.09,59400.0,77.1015,77.2172,76.9278,76.9774,59400.0
2008-04-23 15:30:00,93.09,93.26,93.0,93.21,77000.0,76.9774,77.118,76.903,77.0767,77000.0
2008-04-23 15:40:00,93.23,93.28,93.0,93.07,100300.0,77.0932,77.1346,76.903,76.9609,100300.0
2008-04-23 15:50:00,93.1,93.18,93.0,93.05,159200.0,76.9857,77.0519,76.903,76.9444,159200.0
2008-04-24 09:30:00,93.5,94.72,93.5,93.72,74500.0,77.3165,78.3253,77.3165,77.4984,74500.0
2008-04-24 09:40:00,93.73,93.75,93.27,93.34,54000.0,77.5067,77.5232,77.1263,77.1842,54000.0
2008-04-24 09:50:00,93.36,93.62,93.26,93.54,45000.0,77.2007,77.4157,77.118,77.3496,45000.0
2008-04-24 10:00:00,93.54,93.55,93.29,93.31,40600.0,77.3496,77.3578,77.1428,77.1594,40600.0
2008-04-24 10:10:00,93.26,93.58,93.06,93.31,31500.0,77.118,77.3826,76.9526,77.1594,31500.0
2008-04-24 10:20:00,93.28,93.3,93.08,93.19,56600.0,77.1346,77.1511,76.9692,77.0601,56600.0
2008-04-24 10:30:00,93.19,93.22,92.91,93.03,63200.0,77.0601,77.0849,76.8286,76.9278,63200.0
2008-04-24 10:40:00,93.03,93.09,92.85,92.99,42600.0,76.9278,76.9774,76.779,76.8948,42600.0
2008-04-24 10:50:00,92.99,93.26,92.98,93.05,33200.0,76.8948,77.118,76.8865,76.9444,33200.0
2008-04-24 11:00:00,93.03,93.37,93.01,93.25,28000.0,76.9278,77.209,76.9113,77.1098,28000.0
2008-04-24 11:10:00,93.26,93.59,93.24,93.47,26100.0,77.118,77.3909,77.1015,77.2917,26100.0
2008-04-24 11:20:00,93.51,93.66,93.32,93.63,32600.0,77.3247,77.4488,77.1676,77.424,32600.0
2008-04-24 11:30:00,93.66,94.0,93.66,93.87,58200.0,77.4488,77.7299,77.4488,77.6224,58200.0
2008-04-24 11:40:00,93.88,94.2,93.84,94.14,64400.0,77.6307,77.8953,77.5976,77.8457,64400.0
2008-04-24 11:50:00,94.14,94.25,93.93,93.93,26200.0,77.8457,77.9367,77.6721,77.6721,26200.0
2008-04-24 12:00:00,93.95,94.48,93.94,94.36,36900.0,77.6886,78.1269,77.6803,78.0276,36900.0
2008-04-24 12:10:00,94.31,94.5,93.9,94.38,60100.0,77.9863,78.1434,77.6472,78.0442,60100.0
2008-04-24 12:20:00,94.4,94.5,94.19,94.27,34500.0,78.0607,78.1434,77.887,77.9532,34500.0
2008-04-24 12:30:00,94.25,94.77,94.23,94.77,27100.0,77.9367,78.3667,77.9201,78.3667,27100.0
2008-04-24 12:40:00,94.77,95.01,94.74,94.99,47000.0,78.3667,78.5651,78.3419,78.5486,47000.0
2008-04-24 12:50:00,94.99,95.03,94.8,94.96,18700.0,78.5486,78.5817,78.3915,78.5238,18700.0
2008-04-24 13:00:00,94.99,95.25,94.94,95.02,52800.0,78.5486,78.7636,78.5072,78.5734,52800.0
2008-04-24 13:10:00,95.0,95.1,94.89,94.96,26500.0,78.5569,78.6395,78.4659,78.5238,26500.0
2008-04-24 13:20:00,94.95,95.09,94.82,94.88,14300.0,78.5155,78.6313,78.408,78.4576,14300.0
2008-04-24 13:30:00,94.88,94.97,94.71,94.92,15900.0,78.4576,78.532,78.317,78.4907,15900.0
2008-04-24 13:40:00,94.91,95.15,94.91,95.03,25600.0,78.4824,78.6809,78.4824,78.5817,25600.0
2008-04-24 13:50:00,95.05,95.17,94.89,95.06,25100.0,78.5982,78.6974,78.4659,78.6065,25100.0
2008-04-24 14:00:00,95.1,95.12,95.03,95.07,30300.0,78.6395,78.6561,78.5817,78.6147,30300.0
2008-04-24 14:10:00,95.09,95.25,94.98,95.17,29400.0,78.6313,78.7636,78.5403,78.6974,29400.0
2008-04-24 14:20:00,95.16,95.16,94.97,95.03,28100.0,78.6892,78.6892,78.532,78.5817,28100.0
2008-04-24 14:30:00,95.09,95.09,94.85,94.95,28700.0,78.6313,78.6313,78.4328,78.5155,28700.0
2008-04-24 14:40:00,94.95,95.04,94.86,94.9,27300.0,78.5155,78.5899,78.4411,78.4742,27300.0
2008-04-24 14:50:00,94.87,95.0,94.79,95.0,23700.0,78.4494,78.5569,78.3832,78.5569,23700.0
2008-04-24 15:00:00,94.96,95.2,94.9,95.2,55300.0,78.5238,78.7222,78.4742,78.7222,55300.0
2008-04-24 15:10:00,95.18,95.21,94.85,94.98,45400.0,78.7057,78.7305,78.4328,78.5403,45400.0
2008-04-24 15:20:00,94.98,95.11,94.86,95.06,38600.0,78.5403,78.6478,78.4411,78.6065,38600.0
2008-04-24 15:30:00,95.05,95.19,94.93,95.02,60600.0,78.5982,78.714,78.499,78.5734,60600.0
2008-04-24 15:40:00,95.01,95.03,94.58,94.74,85500.0,78.5651,78.5817,78.2095,78.3419,85500.0
2008-04-24 15:50:00,94.73,94.98,94.69,94.78,115000.0,78.3336,78.5403,78.3005,78.3749,115000.0
2008-04-25 09:30:00,95.01,95.01,93.61,94.41,85800.0,78.5651,78.5651,77.4074,78.069,85800.0
2008-04-25 09:40:00,94.41,95.11,94.4,94.9,103800.0,78.069,78.6478,78.0607,78.4742,103800.0
2008-04-25 09:50:00,94.9,94.94,94.46,94.46,92300.0,78.4742,78.5072,78.1103,78.1103,92300.0
2008-04-25 10:00:00,94.46,94.7,94.36,94.57,39500.0,78.1103,78.3088,78.0276,78.2013,39500.0
2008-04-25 10:10:00,94.59,94.79,94.37,94.72,39300.0,78.2178,78.3832,78.0359,78.3253,39300.0
2008-04-25 10:20:00,94.73,94.8,94.6,94.67,24200.0,78.3336,78.3915,78.2261,78.284,24200.0
2008-04-25 10:30:00,94.66,94.76,94.36,94.36,41700.0,78.2757,78.3584,78.0276,78.0276,41700.0
2008-04-25 10:40:00,94.33,94.52,94.33,94.42,32100.0,78.0028,78.1599,78.0028,78.0772,32100.0
2008-04-25 10:50:00,94.39,94.48,94.08,94.26,33600.0,78.0524,78.1269,77.7961,77.9449,33600.0
2008-04-25 11:00:00,94.26,94.43,93.95,93.99,29600.0,77.9449,78.0855,77.6886,77.7217,29600.0
2008-04-25 11:10:00,93.99,94.15,93.43,93.46,63000.0,77.7217,77.854,77.2586,77.2834,63000.0
2008-04-25 11:20:00,93.47,93.56,93.21,93.48,78600.0,77.2917,77.3661,77.0767,77.2999,78600.0
2008-04-25 11:30:00,93.48,93.5,93.3,93.31,45000.0,77.2999,77.3165,77.1511,77.1594,45000.0
2008-04-25 11:40:00,93.31,93.59,93.3,93.53,32200.0,77.1594,77.3909,77.1511,77.3413,32200.0
2008-04-25 11:50:00,93.51,93.57,93.31,93.48,42800.0,77.3247,77.3744,77.1594,77.2999,42800.0
2008-04-25 12:00:00,93.42,93.57,93.31,93.43,32700.0,77.2503,77.3744,77.1594,77.2586,32700.0
2008-04-25 12:10:00,93.49,93.77,93.49,93.64,18600.0,77.3082,77.5397,77.3082,77.4322,18600.0
2008-04-25 12:20:00,93.64,93.66,93.58,93.65,18000.0,77.4322,77.4488,77.3826,77.4405,18000.0
2008-04-25 12:30:00,93.64,93.75,93.55,93.75,28700.0,77.4322,77.5232,77.3578,77.5232,28700.0
2008-04-25 12:40:00,93.76,93.98,93.68,93.92,32000.0,77.5315,77.7134,77.4653,77.6638,32000.0
2008-04-25 12:50:00,93.89,93.92,93.78,93.9,29400.0,77.639,77.6638,77.548,77.6472,29400.0
2008-04-25 13:00:00,93.9,94.11,93.9,93.95,31600.0,77.6472,77.8209,77.6472,77.6886,31600.0
2008-04-25 13:10:00,93.95,93.95,93.57,93.71,16700.0,77.6886,77.6886,77.3744,77.4901,16700.0
2008-04-25 13:20:00,93.68,93.73,93.45,93.47,26100.0,77.4653,77.5067,77.2751,77.2917,26100.0
2008-04-25 13:30:00,93.44,93.83,93.29,93.68,86000.0,77.2669,77.5894,77.1428,77.4653,86000.0
2008-04-25 13:40:00,93.65,93.8,93.62,93.78,26800.0,77.4405,77.5646,77.4157,77.548,26800.0
2008-04-25 13:50:00,93.78,94.14,93.76,94.12,29200.0,77.548,77.8457,77.5315,77.8292,29200.0
2008-04-25 14:00:00,94.1,94.23,94.09,94.2,33100.0,77.8126,77.9201,77.8044,77.8953,33100.0
2008-04-25 14:10:00,94.2,94.24,93.9,94.0,22800.0,77.8953,77.9284,77.6472,77.7299,22800.0
2008-04-25 14:20:00,94.0,94.17,93.86,94.09,53300.0,77.7299,77.8705,77.6142,77.8044,53300.0
2008-04-25 14:30:00,94.08,94.11,93.88,94.03,27100.0,77.7961,77.8209,77.6307,77.7547,27100.0
2008-04-25 14:40:00,94.0,94.13,93.87,93.94,39200.0,77.7299,77.8374,77.6224,77.6803,39200.0
2008-04-25 14:50:00,93.91,94.18,93.91,94.1,22000.0,77.6555,77.8788,77.6555,77.8126,22000.0
2008-04-25 15:00:00,94.09,94.46,93.9,94.43,65100.0,77.8044,78.1103,77.6472,78.0855,65100.0
2008-04-25 15:10:00,94.45,94.63,94.4,94.57,50500.0,78.102,78.2509,78.0607,78.2013,50500.0
2008-04-25 15:20:00,94.56,94.86,94.5,94.59,41200.0,78.193,78.4411,78.1434,78.2178,41200.0
2008-04-25 15:30:00,94.56,94.69,94.39,94.48,41400.0,78.193,78.3005,78.0524,78.1269,41400.0
2008-04-25 15:40:00,94.47,94.47,94.11,94.25,62900.0,78.1186,78.1186,77.8209,77.9367,62900.0
2008-04-25 15:50:00,94.24,94.45,94.2,94.45,102800.0,77.9284,78.102,77.8953,78.102,102800.0
2008-04-28 09:30:00,94.75,94.75,93.41,94.56,30700.0,78.3501,78.3501,77.2421,78.193,30700.0
2008-04-28 09:40:00,94.65,94.77,94.41,94.49,16400.0,78.2674,78.3667,78.069,78.1351,16400.0
2008-04-28 09:50:00,94.48,94.6,94.26,94.26,17600.0,78.1269,78.2261,77.9449,77.9449,17600.0
2008-04-28 10:00:00,94.31,94.37,94.09,94.27,41800.0,77.9863,78.0359,77.8044,77.9532,41800.0
2008-04-28 10:10:00,94.32,94.66,94.28,94.37,19800.0,77.9945,78.2757,77.9615,78.0359,19800.0
2008-04-28 10:20:00,94.35,94.39,94.16,94.16,78200.0,78.0194,78.0524,77.8622,77.8622,78200.0
2008-04-28 10:30:00,94.2,94.7,94.17,94.54,104700.0,77.8953,78.3088,77.8705,78.1765,104700.0
2008-04-28 10:40:00,94.59,94.94,94.59,94.78,26100.0,78.2178,78.5072,78.2178,78.3749,26100.0
2008-04-28 10:50:00,94.79,94.92,94.67,94.9,12300.0,78.3832,78.4907,78.284,78.4742,12300.0
2008-04-28 11:00:00,94.89,95.07,94.89,94.97,32600.0,78.4659,78.6147,78.4659,78.532,32600.0
2008-04-28 11:10:00,94.91,94.99,94.89,94.9,18900.0,78.4824,78.5486,78.4659,78.4742,18900.0
2008-04-28 11:20:00,94.89,95.08,94.86,95.03,28100.0,78.4659,78.623,78.4411,78.5817,28100.0
2008-04-28 11:30:00,95.03,95.07,94.94,94.94,27600.0,78.5817,78.6147,78.5072,78.5072,27600.0
2008-04-28 11:40:00,94.99,95.02,94.95,95.0,18500.0,78.5486,78.5734,78.5155,78.5569,18500.0
2008-04-28 11:50:00,95.0,95.08,94.94,95.0,18900.0,78.5569,78.623,78.5072,78.5569,18900.0
2008-04-28 12:00:00,94.98,95.25,94.98,95.21,30000.0,78.5403,78.7636,78.5403,78.7305,30000.0
2008-04-28 12:10:00,95.21,95.39,95.2,95.31,31600.0,78.7305,78.8793,78.7222,78.8132,31600.0
2008-04-28 12:20:00,95.32,95.34,95.16,95.31,25100.0,78.8215,78.838,78.6892,78.8132,25100.0
2008-04-28 12:30:00,95.32,95.55,95.32,95.44,37700.0,78.8215,79.0117,78.8215,78.9207,37700.0
2008-04-28 12:40:00,95.42,95.43,95.32,95.35,26600.0,78.9042,78.9124,78.8215,78.8463,26600.0
2008-04-28 12:50:00,95.35,95.45,95.3,95.45,30200.0,78.8463,78.929,78.8049,78.929,30200.0
2008-04-28 13:00:00,95.45,95.71,95.45,95.69,64400.0,78.929,79.144,78.929,79.1274,64400.0
2008-04-28 13:10:00,95.69,95.89,95.66,95.82,73600.0,79.1274,79.2928,79.1026,79.2349,73600.0
2008-04-28 13:20:00,95.82,96.08,95.79,96.08,80000.0,79.2349,79.4499,79.2101,79.4499,80000.0
2008-04-28 13:30:00,96.08,96.27,95.97,95.97,89900.0,79.4499,79.607,79.359,79.359,89900.0
2008-04-28 13:40:00,95.96,96.11,95.83,95.93,108400.0,79.3507,79.4747,79.2432,79.3259,108400.0
2008-04-28 13:50:00,95.87,96.0,95.85,95.91,23800.0,79.2763,79.3838,79.2597,79.3093,23800.0
2008-04-28 14:00:00,95.92,96.23,95.92,95.96,71000.0,79.3176,79.574,79.3176,79.3507,71000.0
2008-04-28 14:10:00,95.98,96.01,95.85,95.88,15300.0,79.3672,79.392,79.2597,79.2845,15300.0
2008-04-28 14:20:00,95.85,95.95,95.6,95.6,34900.0,79.2597,79.3424,79.053,79.053,34900.0
2008-04-28 14:30:00,95.64,95.65,95.46,95.52,53500.0,79.0861,79.0943,78.9372,78.9868,53500.0
2008-04-28 14:40:00,95.52,95.75,95.51,95.69,70000.0,78.9868,79.177,78.9786,79.1274,70000.0
2008-04-28 14:50:00,95.73,95.84,95.52,95.68,73000.0,79.1605,79.2515,78.9868,79.1192,73000.0
2008-04-28 15:00:00,95.73,95.87,95.7,95.75,55100.0,79.1605,79.2763,79.1357,79.177,55100.0
2008-04-28 15:10:00,95.76,96.05,95.74,95.95,55400.0,79.1853,79.4251,79.1688,79.3424,55400.0
2008-04-28 15:20:00,95.94,96.14,95.73,95.78,65300.0,79.3341,79.4995,79.1605,79.2018,65300.0
2008-04-28 15:30:00,95.75,95.78,95.6,95.69,44300.0,79.177,79.2018,79.053,79.1274,44300.0
2008-04-28 15:40:00,95.71,95.72,95.52,95.61,97300.0,79.144,79.1522,78.9868,79.0613,97300.0
2008-04-28 15:50:00,95.6,95.62,95.43,95.58,138400.0,79.053,79.0695,78.9124,79.0365,138400.0
2008-04-29 09:30:00,95.25,96.12,95.03,96.03,58100.0,78.7636,79.483,78.5817,79.4086,58100.0
2008-04-29 09:40:00,96.02,96.25,95.72,96.0,94900.0,79.4003,79.5905,79.1522,79.3838,94900.0
2008-04-29 09:50:00,96.0,96.13,95.55,95.6,32200.0,79.3838,79.4913,79.0117,79.053,32200.0
2008-04-29 10:00:00,95.66,96.3,95.66,95.88,218800.0,79.1026,79.6318,79.1026,79.2845,218800.0
2008-04-29 10:10:00,95.88,96.0,95.75,95.97,75900.0,79.2845,79.3838,79.177,79.359,75900.0
2008-04-29 10:20:00,95.94,96.0,95.8,95.81,17100.0,79.3341,79.3838,79.2184,79.2267,17100.0
2008-04-29 10:30:00,95.81,95.84,95.59,95.84,22400.0,79.2267,79.2515,79.0447,79.2515,22400.0
2008-04-29 10:40:00,95.82,95.83,95.57,95.6,15500.0,79.2349,79.2432,79.0282,79.053,15500.0
2008-04-29 10:50:00,95.55,95.59,95.25,95.34,62200.0,79.0117,79.0447,78.7636,78.838,62200.0
2008-04-29 11:00:00,95.36,95.48,95.26,95.27,23000.0,78.8545,78.9538,78.7718,78.7801,23000.0
2008-04-29 11:10:00,95.27,95.36,95.18,95.34,35000.0,78.7801,78.8545,78.7057,78.838,35000.0
2008-04-29 11:20:00,95.39,95.69,95.34,95.69,8400.0,78.8793,79.1274,78.838,79.1274,8400.0
2008-04-29 11:30:00,95.68,95.81,95.52,95.76,29900.0,79.1192,79.2267,78.9868,79.1853,29900.0
2008-04-29 11:40:00,95.76,95.89,95.65,95.67,36800.0,79.1853,79.2928,79.0943,79.1109,36800.0
2008-04-29 11:50:00,95.67,95.84,95.67,95.84,15200.0,79.1109,79.2515,79.1109,79.2515,15200.0
2008-04-29 12:00:00,95.83,95.91,95.8,95.88,17900.0,79.2432,79.3093,79.2184,79.2845,17900.0
2008-04-29 12:10:00,95.87,95.93,95.82,95.88,19600.0,79.2763,79.3259,79.2349,79.2845,19600.0
2008-04-29 12:20:00,95.87,95.94,95.79,95.94,25000.0,79.2763,79.3341,79.2101,79.3341,25000.0
2008-04-29 12:30:00,95.97,96.13,95.9,95.96,23100.0,79.359,79.4913,79.3011,79.3507,23100.0
2008-04-29 12:40:00,95.98,96.1,95.89,95.94,15500.0,79.3672,79.4665,79.2928,79.3341,15500.0
2008-04-29 12:50:00,95.95,96.14,95.9,95.97,26900.0,79.3424,79.4995,79.3011,79.359,26900.0
2008-04-29 13:00:00,95.95,96.13,95.83,96.13,11800.0,79.3424,79.4913,79.2432,79.4913,11800.0
2008-04-29 13:10:00,96.16,96.55,96.13,96.51,50300.0,79.5161,79.8386,79.4913,79.8055,50300.0
2008-04-29 13:20:00,96.51,96.74,96.3,96.71,133300.0,79.8055,79.9957,79.6318,79.9709,133300.0
2008-04-29 13:30:00,96.71,96.97,96.7,96.93,50800.0,79.9709,80.1859,79.9626,80.1528,50800.0
2008-04-29 13:40:00,96.91,97.06,96.78,96.85,48700.0,80.1363,80.2603,80.0288,80.0866,48700.0
2008-04-29 13:50:00,96.82,96.95,96.82,96.87,26700.0,80.0618,80.1693,80.0618,80.1032,26700.0
2008-04-29 14:00:00,96.84,96.94,96.83,96.93,25200.0,80.0784,80.1611,80.0701,80.1528,25200.0
2008-04-29 14:10:00,96.91,97.26,96.91,97.16,78400.0,80.1363,80.4257,80.1363,80.343,78400.0
2008-04-29 14:20:00,97.17,97.32,97.14,97.22,38500.0,80.3513,80.4753,80.3264,80.3926,38500.0
2008-04-29 14:30:00,97.2,97.22,96.96,96.96,42800.0,80.3761,80.3926,80.1776,80.1776,42800.0
2008-04-29 14:40:00,96.96,97.52,96.95,97.45,62100.0,80.1776,80.6407,80.1693,80.5828,62100.0
2008-04-29 14:50:00,97.42,97.59,97.37,97.58,43100.0,80.558,80.6986,80.5166,80.6903,43100.0
2008-04-29 15:00:00,97.56,97.65,97.49,97.56,60600.0,80.6738,80.7482,80.6159,80.6738,60600.0
2008-04-29 15:10:00,97.57,97.99,97.57,97.93,95900.0,80.682,81.0293,80.682,80.9797,95900.0
2008-04-29 15:20:00,97.94,97.98,97.58,97.75,112700.0,80.988,81.0211,80.6903,80.8309,112700.0
2008-04-29 15:30:00,97.72,97.87,97.65,97.69,115700.0,80.8061,80.9301,80.7482,80.7812,115700.0
2008-04-29 15:40:00,97.68,97.84,97.55,97.55,121600.0,80.773,80.9053,80.6655,80.6655,121600.0
2008-04-29 15:50:00,97.55,97.57,97.23,97.45,217600.0,80.6655,80.682,80.4009,80.5828,217600.0
2008-04-30 09:30:00,97.36,97.36,96.82,96.96,24900.0,80.5084,80.5084,80.0618,80.1776,24900.0
2008-04-30 09:40:00,96.93,97.32,96.93,97.29,36600.0,80.1528,80.4753,80.1528,80.4505,36600.0
2008-04-30 09:50:00,97.29,97.49,97.19,97.31,25000.0,80.4505,80.6159,80.3678,80.467,25000.0
2008-04-30 10:00:00,97.31,97.56,97.24,97.49,35100.0,80.467,80.6738,80.4091,80.6159,35100.0
2008-04-30 10:10:00,97.48,97.51,96.85,96.9,42500.0,80.6076,80.6324,80.0866,80.128,42500.0
2008-04-30 10:20:00,96.9,97.14,96.88,97.02,36000.0,80.128,80.3264,80.1114,80.2272,36000.0
2008-04-30 10:30:00,97.01,97.42,97.01,97.12,61900.0,80.2189,80.558,80.2189,80.3099,61900.0
2008-04-30 10:40:00,97.12,97.46,97.08,97.16,33400.0,80.3099,80.5911,80.2768,80.343,33400.0
2008-04-30 10:50:00,97.17,97.28,97.07,97.07,48600.0,80.3513,80.4422,80.2686,80.2686,48600.0
2008-04-30 11:00:00,97.09,97.21,97.01,97.18,33400.0,80.2851,80.3843,80.2189,80.3595,33400.0
2008-04-30 11:10:00,97.18,97.28,97.01,97.06,33000.0,80.3595,80.4422,80.2189,80.2603,33000.0
2008-04-30 11:20:00,97.06,97.09,96.98,97.07,44700.0,80.2603,80.2851,80.1941,80.2686,44700.0
2008-04-30 11:30:00,97.08,97.15,97.07,97.11,49000.0,80.2768,80.3347,80.2686,80.3016,49000.0
2008-04-30 11:40:00,97.11,97.21,97.08,97.1,40800.0,80.3016,80.3843,80.2768,80.2934,40800.0
2008-04-30 11:50:00,97.12,97.54,97.12,97.48,21900.0,80.3099,80.6572,80.3099,80.6076,21900.0
2008-04-30 12:00:00,97.47,97.53,97.33,97.37,21500.0,80.5993,80.6489,80.4836,80.5166,21500.0
2008-04-30 12:10:00,97.37,97.38,97.21,97.27,18900.0,80.5166,80.5249,80.3843,80.4339,18900.0
2008-04-30 12:20:00,97.3,97.34,97.0,97.02,20000.0,80.4588,80.4918,80.2107,80.2272,20000.0
2008-04-30 12:30:00,97.0,97.08,96.98,97.07,10000.0,80.2107,80.2768,80.1941,80.2686,10000.0
2008-04-30 12:40:00,97.05,97.1,96.96,96.99,18300.0,80.252,80.2934,80.1776,80.2024,18300.0
2008-04-30 12:50:00,97.03,97.14,96.98,97.05,17700.0,80.2355,80.3264,80.1941,80.252,17700.0
2008-04-30 13:00:00,97.05,97.15,97.01,97.12,16900.0,80.252,80.3347,80.2189,80.3099,16900.0
2008-04-30 13:10:00,97.13,97.26,97.13,97.21,15500.0,80.3182,80.4257,80.3182,80.3843,15500.0
2008-04-30 13:20:00,97.26,97.3,97.2,97.21,35800.0,80.4257,80.4588,80.3761,80.3843,35800.0
2008-04-30 13:30:00,97.21,97.39,97.2,97.39,28300.0,80.3843,80.5332,80.3761,80.5332,28300.0
2008-04-30 13:40:00,97.39,97.39,97.21,97.21,19100.0,80.5332,80.5332,80.3843,80.3843,19100.0
2008-04-30 13:50:00,97.22,97.23,97.09,97.09,20400.0,80.3926,80.4009,80.2851,80.2851,20400.0
2008-04-30 14:00:00,97.1,97.44,97.07,97.44,28400.0,80.2934,80.5745,80.2686,80.5745,28400.0
2008-04-30 14:10:00,97.46,97.86,96.95,97.84,70300.0,80.5911,80.9218,80.1693,80.9053,70300.0
2008-04-30 14:20:00,97.84,97.98,97.03,97.81,110100.0,80.9053,81.0211,80.2355,80.8805,110100.0
2008-04-30 14:30:00,97.81,97.94,97.63,97.72,68400.0,80.8805,80.988,80.7316,80.8061,68400.0
2008-04-30 14:40:00,97.76,97.77,97.53,97.55,69400.0,80.8391,80.8474,80.6489,80.6655,69400.0
2008-04-30 14:50:00,97.51,97.52,96.64,96.67,128800.0,80.6324,80.6407,79.913,79.9378,128800.0
2008-04-30 15:00:00,96.68,96.73,96.42,96.55,143100.0,79.9461,79.9874,79.7311,79.8386,143100.0
2008-04-30 15:10:00,96.57,96.64,95.96,96.43,88200.0,79.8551,79.913,79.3507,79.7393,88200.0
2008-04-30 15:20:00,96.43,96.48,96.11,96.18,78800.0,79.7393,79.7807,79.4747,79.5326,78800.0
2008-04-30 15:30:00,96.16,96.48,96.05,96.21,75500.0,79.5161,79.7807,79.4251,79.5574,75500.0
2008-04-30 15:40:00,96.23,96.55,95.94,96.38,77700.0,79.574,79.8386,79.3341,79.698,77700.0
2008-04-30 15:50:00,96.38,96.42,95.91,95.94,162700.0,79.698,79.7311,79.3093,79.3341,162700.0
2008-05-01 09:30:00,95.59,95.94,94.94,95.45,119100.0,79.0447,79.3341,78.5072,78.929,119100.0
2008-05-01 09:40:00,95.49,95.86,95.13,95.52,84000.0,78.962,79.268,78.6643,78.9868,84000.0
2008-05-01 09:50:00,95.54,96.32,95.39,95.91,57900.0,79.0034,79.6484,78.8793,79.3093,57900.0
2008-05-01 10:00:00,95.91,96.3,95.81,95.92,90300.0,79.3093,79.6318,79.2267,79.3176,90300.0
2008-05-01 10:10:00,95.97,96.32,95.65,96.0,62100.0,79.359,79.6484,79.0943,79.3838,62100.0
2008-05-01 10:20:00,95.97,96.34,95.87,96.1,50100.0,79.359,79.6649,79.2763,79.4665,50100.0
2008-05-01 10:30:00,96.15,96.21,95.72,95.82,51400.0,79.5078,79.5574,79.1522,79.2349,51400.0
2008-05-01 10:40:00,95.83,95.94,95.65,95.79,40400.0,79.2432,79.3341,79.0943,79.2101,40400.0
2008-05-01 10:50:00,95.82,96.04,95.75,96.02,61600.0,79.2349,79.4168,79.177,79.4003,61600.0
2008-05-01 11:00:00,96.05,96.47,95.95,96.44,63200.0,79.4251,79.7724,79.3424,79.7476,63200.0
2008-05-01 11:10:00,96.47,96.69,96.43,96.62,52300.0,79.7724,79.9543,79.7393,79.8965,52300.0
2008-05-01 11:20:00,96.66,96.83,96.43,96.45,43700.0,79.9295,80.0701,79.7393,79.7559,43700.0
2008-05-01 11:30:00,96.45,96.7,96.35,96.7,34700.0,79.7559,79.9626,79.6732,79.9626,34700.0
2008-05-01 11:40:00,96.7,96.76,96.43,96.65,35000.0,79.9626,80.0122,79.7393,79.9213,35000.0
2008-05-01 11:50:00,96.64,96.79,96.57,96.62,24600.0,79.913,80.037,79.8551,79.8965,24600.0
2008-05-01 12:00:00,96.62,96.71,96.47,96.57,24300.0,79.8965,79.9709,79.7724,79.8551,24300.0
2008-05-01 12:10:00,96.57,97.09,96.57,97.05,38700.0,79.8551,80.2851,79.8551,80.252,38700.0
2008-05-01 12:20:00,97.05,97.16,97.03,97.08,27800.0,80.252,80.343,80.2355,80.2768,27800.0
2008-05-01 12:30:00,97.08,97.54,96.98,97.42,50000.0,80.2768,80.6572,80.1941,80.558,50000.0
2008-05-01 12:40:00,97.44,97.61,97.44,97.6,41200.0,80.5745,80.7151,80.5745,80.7068,41200.0
2008-05-01 12:50:00,97.61,98.04,97.6,97.9,67000.0,80.7151,81.0707,80.7068,80.9549,67000.0
2008-05-01 13:00:00,97.89,97.96,97.64,97.84,37700.0,80.9466,81.0045,80.7399,80.9053,37700.0
2008-05-01 13:10:00,97.84,98.4,97.75,98.2,100500.0,80.9053,81.3684,80.8309,81.203,100500.0
2008-05-01 13:20:00,98.18,98.38,98.12,98.36,57500.0,81.1864,81.3518,81.1368,81.3353,57500.0
2008-05-01 13:30:00,98.34,98.35,97.98,98.09,42400.0,81.3187,81.327,81.0211,81.112,42400.0
2008-05-01 13:40:00,98.06,98.17,97.91,98.1,46300.0,81.0872,81.1782,80.9632,81.1203,46300.0
2008-05-01 13:50:00,98.1,98.26,98.04,98.24,76400.0,81.1203,81.2526,81.0707,81.2361,76400.0
2008-05-01 14:00:00,98.21,98.78,98.2,98.74,146200.0,81.2112,81.6826,81.203,81.6495,146200.0
2008-05-01 14:10:00,98.76,98.86,98.44,98.49,53100.0,81.666,81.7487,81.4014,81.4428,53100.0
2008-05-01 14:20:00,98.5,98.7,98.47,98.54,43700.0,81.4511,81.6164,81.4262,81.4841,43700.0
2008-05-01 14:30:00,98.54,98.94,98.48,98.75,60500.0,81.4841,81.8149,81.4345,81.6578,60500.0
2008-05-01 14:40:00,98.79,98.94,98.74,98.85,43700.0,81.6909,81.8149,81.6495,81.7405,43700.0
2008-05-01 14:50:00,98.88,98.94,98.57,98.66,55700.0,81.7653,81.8149,81.5089,81.5834,55700.0
2008-05-01 15:00:00,98.68,98.73,98.45,98.54,76100.0,81.5999,81.6412,81.4097,81.4841,76100.0
2008-05-01 15:10:00,98.54,98.66,98.46,98.63,53400.0,81.4841,81.5834,81.418,81.5585,53400.0
2008-05-01 15:20:00,98.63,98.84,98.52,98.8,58200.0,81.5585,81.7322,81.4676,81.6991,58200.0
2008-05-01 15:30:00,98.83,98.84,98.53,98.69,69400.0,81.7239,81.7322,81.4759,81.6082,69400.0
2008-05-01 15:40:00,98.7,98.88,98.58,98.86,102800.0,81.6164,81.7653,81.5172,81.7487,102800.0
2008-05-01 15:50:00,98.84,98.85,98.54,98.61,189300.0,81.7322,81.7405,81.4841,81.542,189300.0
2008-05-02 09:30:00,99.19,99.46,99.03,99.15,70000.0,82.0216,82.2449,81.8893,81.9885,70000.0
2008-05-02 09:40:00,99.12,99.19,98.61,98.7,303500.0,81.9637,82.0216,81.542,81.6164,303500.0
2008-05-02 09:50:00,98.7,99.22,98.65,99.16,44700.0,81.6164,82.0464,81.5751,81.9968,44700.0
2008-05-02 10:00:00,99.15,99.2,98.99,99.04,53500.0,81.9885,82.0299,81.8562,81.8976,53500.0
2008-05-02 10:10:00,99.04,99.1,98.92,99.02,52200.0,81.8976,81.9472,81.7984,81.881,52200.0
2008-05-02 10:20:00,99.01,99.03,98.29,98.35,66500.0,81.8728,81.8893,81.2774,81.327,66500.0
2008-05-02 10:30:00,98.35,98.43,97.87,97.96,84000.0,81.327,81.3932,80.9301,81.0045,84000.0
2008-05-02 10:40:00,97.94,97.96,97.65,97.9,100000.0,80.988,81.0045,80.7482,80.9549,100000.0
2008-05-02 10:50:00,97.9,98.09,97.51,97.55,41000.0,80.9549,81.112,80.6324,80.6655,41000.0
2008-05-02 11:00:00,97.55,97.78,97.42,97.75,37600.0,80.6655,80.8557,80.558,80.8309,37600.0
2008-05-02 11:10:00,97.73,97.95,97.6,97.6,34200.0,80.8143,80.9962,80.7068,80.7068,34200.0
2008-05-02 11:20:00,97.58,97.79,97.42,97.74,37200.0,80.6903,80.8639,80.558,80.8226,37200.0
2008-05-02 11:30:00,97.76,97.91,97.41,97.5,26500.0,80.8391,80.9632,80.5497,80.6241,26500.0
2008-05-02 11:40:00,97.54,97.64,97.45,97.58,23600.0,80.6572,80.7399,80.5828,80.6903,23600.0
2008-05-02 11:50:00,97.57,97.66,97.34,97.34,34700.0,80.682,80.7564,80.4918,80.4918,34700.0
2008-05-02 12:00:00,97.33,97.33,96.77,96.91,63200.0,80.4836,80.4836,80.0205,80.1363,63200.0
2008-05-02 12:10:00,96.92,97.33,96.89,97.04,42300.0,80.1445,80.4836,80.1197,80.2438,42300.0
2008-05-02 12:20:00,97.04,97.07,96.91,96.91,22700.0,80.2438,80.2686,80.1363,80.1363,22700.0
2008-05-02 12:30:00,96.93,97.0,96.71,96.75,66500.0,80.1528,80.2107,79.9709,80.004,66500.0
2008-05-02 12:40:00,96.76,96.81,96.66,96.69,29200.0,80.0122,80.0536,79.9295,79.9543,29200.0
2008-05-02 12:50:00,96.69,96.72,96.5,96.54,45600.0,79.9543,79.9791,79.7972,79.8303,45600.0
2008-05-02 13:00:00,96.53,96.55,96.11,96.33,50600.0,79.822,79.8386,79.4747,79.6566,50600.0
2008-05-02 13:10:00,96.31,96.57,96.31,96.54,15400.0,79.6401,79.8551,79.6401,79.8303,15400.0
2008-05-02 13:20:00,96.56,96.83,96.56,96.83,22700.0,79.8468,80.0701,79.8468,80.0701,22700.0
2008-05-02 13:30:00,96.82,96.82,96.58,96.58,29100.0,80.0618,80.0618,79.8634,79.8634,29100.0
2008-05-02 13:40:00,96.57,96.84,96.44,96.79,54800.0,79.8551,80.0784,79.7476,80.037,54800.0
2008-05-02 13:50:00,96.78,96.95,96.75,96.88,25200.0,80.0288,80.1693,80.004,80.1114,25200.0
2008-05-02 14:00:00,96.86,97.05,96.51,96.63,53400.0,80.0949,80.252,79.8055,79.9047,53400.0
2008-05-02 14:10:00,96.61,96.8,96.5,96.61,113800.0,79.8882,80.0453,79.7972,79.8882,113800.0
2008-05-02 14:20:00,96.63,96.93,96.54,96.61,54300.0,79.9047,80.1528,79.8303,79.8882,54300.0
2008-05-02 14:30:00,96.59,97.19,96.55,97.04,49600.0,79.8716,80.3678,79.8386,80.2438,49600.0
2008-05-02 14:40:00,97.02,97.04,96.74,97.04,52500.0,80.2272,80.2438,79.9957,80.2438,52500.0
2008-05-02 14:50:00,97.07,97.11,96.85,96.85,68800.0,80.2686,80.3016,80.0866,80.0866,68800.0
2008-05-02 15:00:00,96.85,96.97,96.61,96.77,66200.0,80.0866,80.1859,79.8882,80.0205,66200.0
2008-05-02 15:10:00,96.76,97.1,96.72,96.96,47300.0,80.0122,80.2934,79.9791,80.1776,47300.0
2008-05-02 15:20:00,96.97,97.04,96.68,96.73,111400.0,80.1859,80.2438,79.9461,79.9874,111400.0
2008-05-02 15:30:00,96.74,96.94,96.62,96.89,59900.0,79.9957,80.1611,79.8965,80.1197,59900.0
2008-05-02 15:40:00,96.88,96.91,96.63,96.75,105900.0,80.1114,80.1363,79.9047,80.004,105900.0
2008-05-02 15:50:00,96.75,97.05,96.68,96.89,216600.0,80.004,80.252,79.9461,80.1197,216600.0
2008-05-05 09:30:00,95.97,96.55,95.85,96.34,75400.0,79.359,79.8386,79.2597,79.6649,75400.0
2008-05-05 09:40:00,96.34,96.81,96.31,96.71,62800.0,79.6649,80.0536,79.6401,79.9709,62800.0
2008-05-05 09:50:00,96.65,96.76,96.0,96.0,70900.0,79.9213,80.0122,79.3838,79.3838,70900.0
2008-05-05 10:00:00,96.0,96.7,95.99,96.64,73900.0,79.3838,79.9626,79.3755,79.913,73900.0
2008-05-05 10:10:00,96.64,96.64,96.08,96.14,47500.0,79.913,79.913,79.4499,79.4995,47500.0
2008-05-05 10:20:00,96.17,96.34,95.8,95.8,38900.0,79.5243,79.6649,79.2184,79.2184,38900.0
2008-05-05 10:30:00,95.8,95.98,95.73,95.95,36400.0,79.2184,79.3672,79.1605,79.3424,36400.0
2008-05-05 10:40:00,95.94,96.17,95.88,96.15,52900.0,79.3341,79.5243,79.2845,79.5078,52900.0
2008-05-05 10:50:00,96.16,96.16,95.69,95.69,39600.0,79.5161,79.5161,79.1274,79.1274,39600.0
2008-05-05 11:00:00,95.69,95.71,95.5,95.57,32600.0,79.1274,79.144,78.9703,79.0282,32600.0
2008-05-05 11:10:00,95.59,95.65,95.44,95.57,76000.0,79.0447,79.0943,78.9207,79.0282,76000.0
2008-05-05 11:20:00,95.58,95.6,95.46,95.58,31000.0,79.0365,79.053,78.9372,79.0365,31000.0
2008-05-05 11:30:00,95.58,95.9,95.51,95.77,35200.0,79.0365,79.3011,78.9786,79.1936,35200.0
2008-05-05 11:40:00,95.78,95.93,95.77,95.89,10700.0,79.2018,79.3259,79.1936,79.2928,10700.0
2008-05-05 11:50:00,95.85,96.06,95.79,96.0,36000.0,79.2597,79.4334,79.2101,79.3838,36000.0
2008-05-05 12:00:00,96.0,96.13,95.99,96.07,16900.0,79.3838,79.4913,79.3755,79.4416,16900.0
2008-05-05 12:10:00,96.06,96.26,96.06,96.14,18400.0,79.4334,79.5988,79.4334,79.4995,18400.0
2008-05-05 12:20:00,96.11,96.19,95.89,96.14,36800.0,79.4747,79.5409,79.2928,79.4995,36800.0
2008-05-05 12:30:00,96.16,96.31,96.04,96.15,38200.0,79.5161,79.6401,79.4168,79.5078,38200.0
2008-05-05 12:40:00,96.15,96.18,95.91,95.98,12500.0,79.5078,79.5326,79.3093,79.3672,12500.0
2008-05-05 12:50:00,95.98,95.98,95.77,95.81,33600.0,79.3672,79.3672,79.1936,79.2267,33600.0
2008-05-05 13:00:00,95.77,96.1,95.75,95.81,77700.0,79.1936,79.4665,79.177,79.2267,77700.0
2008-05-05 13:10:00,95.83,95.91,95.72,95.85,22100.0,79.2432,79.3093,79.1522,79.2597,22100.0
2008-05-05 13:20:00,95.82,95.95,95.8,95.94,17700.0,79.2349,79.3424,79.2184,79.3341,17700.0
2008-05-05 13:30:00,95.93,96.0,95.88,95.99,23000.0,79.3259,79.3838,79.2845,79.3755,23000.0
2008-05-05 13:40:00,95.96,95.99,95.75,95.75,36100.0,79.3507,79.3755,79.177,79.177,36100.0
2008-05-05 13:50:00,95.75,95.9,95.64,95.82,26100.0,79.177,79.3011,79.0861,79.2349,26100.0
2008-05-05 14:00:00,95.8,95.97,95.7,95.92,24300.0,79.2184,79.359,79.1357,79.3176,24300.0
2008-05-05 14:10:00,95.92,95.92,95.58,95.65,27600.0,79.3176,79.3176,79.0365,79.0943,27600.0
2008-05-05 14:20:00,95.66,95.85,95.66,95.78,17600.0,79.1026,79.2597,79.1026,79.2018,17600.0
2008-05-05 14:30:00,95.77,95.86,95.69,95.7,18100.0,79.1936,79.268,79.1274,79.1357,18100.0
2008-05-05 14:40:00,95.7,95.8,95.63,95.77,21800.0,79.1357,79.2184,79.0778,79.1936,21800.0
2008-05-05 14:50:00,95.79,95.94,95.66,95.66,17400.0,79.2101,79.3341,79.1026,79.1026,17400.0
2008-05-05 15:00:00,95.65,95.8,95.65,95.72,31400.0,79.0943,79.2184,79.0943,79.1522,31400.0
2008-05-05 15:10:00,95.74,95.88,95.63,95.63,45800.0,79.1688,79.2845,79.0778,79.0778,45800.0
2008-05-05 15:20:00,95.66,95.79,95.58,95.58,42400.0,79.1026,79.2101,79.0365,79.0365,42400.0
2008-05-05 15:30:00,95.59,95.71,95.48,95.62,82700.0,79.0447,79.144,78.9538,79.0695,82700.0
2008-05-05 15:40:00,95.62,95.68,95.48,95.55,105800.0,79.0695,79.1192,78.9538,79.0117,105800.0
2008-05-05 15:50:00,95.56,95.68,95.47,95.54,144900.0,79.0199,79.1192,78.9455,79.0034,144900.0
2008-05-06 09:30:00,94.32,94.83,94.21,94.59,81700.0,77.9945,78.4163,77.9036,78.2178,81700.0
2008-05-06 09:40:00,94.51,94.57,94.17,94.49,63500.0,78.1517,78.2013,77.8705,78.1351,63500.0
2008-05-06 09:50:00,94.48,94.88,94.36,94.7,54600.0,78.1269,78.4576,78.0276,78.3088,54600.0
2008-05-06 10:00:00,94.7,95.09,94.69,95.04,61400.0,78.3088,78.6313,78.3005,78.5899,61400.0
2008-05-06 10:10:00,95.1,95.25,94.77,95.24,54100.0,78.6395,78.7636,78.3667,78.7553,54100.0
2008-05-06 10:20:00,95.24,95.31,95.06,95.23,64600.0,78.7553,78.8132,78.6065,78.747,64600.0
2008-05-06 10:30:00,95.25,95.25,94.9,95.02,61000.0,78.7636,78.7636,78.4742,78.5734,61000.0
2008-05-06 10:40:00,95.06,95.25,95.0,95.1,20700.0,78.6065,78.7636,78.5569,78.6395,20700.0
2008-05-06 10:50:00,95.09,95.33,95.01,95.31,30100.0,78.6313,78.8297,78.5651,78.8132,30100.0
2008-05-06 11:00:00,95.29,95.74,95.27,95.74,55600.0,78.7967,79.1688,78.7801,79.1688,55600.0
2008-05-06 11:10:00,95.75,95.92,95.64,95.88,82300.0,79.177,79.3176,79.0861,79.2845,82300.0
2008-05-06 11:20:00,95.85,95.91,95.76,95.8,37200.0,79.2597,79.3093,79.1853,79.2184,37200.0
2008-05-06 11:30:00,95.81,96.01,95.6,95.95,56000.0,79.2267,79.392,79.053,79.3424,56000.0
2008-05-06 11:40:00,95.88,95.99,95.85,95.96,33100.0,79.2845,79.3755,79.2597,79.3507,33100.0
2008-05-06 11:50:00,96.01,96.21,95.94,96.2,17800.0,79.392,79.5574,79.3341,79.5491,17800.0
2008-05-06 12:00:00,96.17,96.79,96.14,96.73,69600.0,79.5243,80.037,79.4995,79.9874,69600.0
2008-05-06 12:10:00,96.73,96.83,96.51,96.68,46200.0,79.9874,80.0701,79.8055,79.9461,46200.0
2008-05-06 12:20:00,96.68,96.95,96.56,96.56,27400.0,79.9461,80.1693,79.8468,79.8468,27400.0
2008-05-06 12:30:00,96.53,96.6,96.3,96.31,18300.0,79.822,79.8799,79.6318,79.6401,18300.0
2008-05-06 12:40:00,96.32,96.57,96.26,96.57,27200.0,79.6484,79.8551,79.5988,79.8551,27200.0
2008-05-06 12:50:00,96.6,96.89,96.6,96.69,17000.0,79.8799,80.1197,79.8799,79.9543,17000.0
2008-05-06 13:00:00,96.68,96.74,96.55,96.74,19100.0,79.9461,79.9957,79.8386,79.9957,19100.0
2008-05-06 13:10:00,96.76,96.9,96.68,96.83,15200.0,80.0122,80.128,79.9461,80.0701,15200.0
2008-05-06 13:20:00,96.84,97.07,96.81,97.0,57700.0,80.0784,80.2686,80.0536,80.2107,57700.0
2008-05-06 13:30:00,96.99,97.0,96.83,96.93,25100.0,80.2024,80.2107,80.0701,80.1528,25100.0
2008-05-06 13:40:00,96.93,97.04,96.82,96.91,36000.0,80.1528,80.2438,80.0618,80.1363,36000.0
2008-05-06 13:50:00,96.91,97.35,96.86,97.31,35100.0,80.1363,80.5001,80.0949,80.467,35100.0
2008-05-06 14:00:00,97.29,97.31,96.72,96.73,37700.0,80.4505,80.467,79.9791,79.9874,37700.0
2008-05-06 14:10:00,96.72,96.89,96.65,96.79,41800.0,79.9791,80.1197,79.9213,80.037,41800.0
2008-05-06 14:20:00,96.79,96.8,96.67,96.78,17900.0,80.037,80.0453,79.9378,80.0288,17900.0
2008-05-06 14:30:00,96.78,96.92,96.69,96.76,23300.0,80.0288,80.1445,79.9543,80.0122,23300.0
2008-05-06 14:40:00,96.75,97.02,96.7,97.02,22000.0,80.004,80.2272,79.9626,80.2272,22000.0
2008-05-06 14:50:00,96.99,97.18,96.94,97.03,27700.0,80.2024,80.3595,80.1611,80.2355,27700.0
2008-05-06 15:00:00,97.07,97.43,97.04,97.43,61300.0,80.2686,80.5663,80.2438,80.5663,61300.0
2008-05-06 15:10:00,97.42,97.65,97.33,97.48,74800.0,80.558,80.7482,80.4836,80.6076,74800.0
2008-05-06 15:20:00,97.48,97.68,97.45,97.68,44900.0,80.6076,80.773,80.5828,80.773,44900.0
2008-05-06 15:30:00,97.67,97.86,97.6,97.81,73900.0,80.7647,80.9218,80.7068,80.8805,73900.0
2008-05-06 15:40:00,97.85,97.87,97.38,97.42,100900.0,80.9136,80.9301,80.5249,80.558,100900.0
2008-05-06 15:50:00,97.43,97.63,97.43,97.63,140900.0,80.5663,80.7316,80.5663,80.7316,140900.0
2008-05-07 09:30:00,97.51,97.52,97.04,97.32,52100.0,80.6324,80.6407,80.2438,80.4753,52100.0
2008-05-07 09:40:00,97.32,97.55,96.99,97.53,52100.0,80.4753,80.6655,80.2024,80.6489,52100.0
2008-05-07 09:50:00,97.55,97.63,97.02,97.13,43700.0,80.6655,80.7316,80.2272,80.3182,43700.0
2008-05-07 10:00:00,97.11,97.12,96.6,96.75,51800.0,80.3016,80.3099,79.8799,80.004,51800.0
2008-05-07 10:10:00,96.77,96.86,96.58,96.7,21600.0,80.0205,80.0949,79.8634,79.9626,21600.0
2008-05-07 10:20:00,96.66,96.78,96.51,96.54,46100.0,79.9295,80.0288,79.8055,79.8303,46100.0
2008-05-07 10:30:00,96.54,97.15,96.51,97.08,87300.0,79.8303,80.3347,79.8055,80.2768,87300.0
2008-05-07 10:40:00,97.1,97.27,96.83,96.95,54800.0,80.2934,80.4339,80.0701,80.1693,54800.0
2008-05-07 10:50:00,96.95,96.95,96.43,96.49,27000.0,80.1693,80.1693,79.7393,79.789,27000.0
2008-05-07 11:00:00,96.51,96.79,96.5,96.7,28800.0,79.8055,80.037,79.7972,79.9626,28800.0
2008-05-07 11:10:00,96.7,96.7,96.14,96.23,57700.0,79.9626,79.9626,79.4995,79.574,57700.0
2008-05-07 11:20:00,96.2,96.25,95.81,95.86,59600.0,79.5491,79.5905,79.2267,79.268,59600.0
2008-05-07 11:30:00,95.86,95.92,95.6,95.66,47600.0,79.268,79.3176,79.053,79.1026,47600.0
2008-05-07 11:40:00,95.66,95.85,95.58,95.85,30500.0,79.1026,79.2597,79.0365,79.2597,30500.0
2008-05-07 11:50:00,95.85,95.88,95.63,95.68,34800.0,79.2597,79.2845,79.0778,79.1192,34800.0
2008-05-07 12:00:00,95.66,95.77,95.58,95.71,11300.0,79.1026,79.1936,79.0365,79.144,11300.0
2008-05-07 12:10:00,95.69,95.74,95.5,95.64,60900.0,79.1274,79.1688,78.9703,79.0861,60900.0
2008-05-07 12:20:00,95.64,95.76,95.64,95.69,26400.0,79.0861,79.1853,79.0861,79.1274,26400.0
2008-05-07 12:30:00,95.7,95.77,95.67,95.71,15400.0,79.1357,79.1936,79.1109,79.144,15400.0
2008-05-07 12:40:00,95.73,95.88,95.65,95.88,15100.0,79.1605,79.2845,79.0943,79.2845,15100.0
2008-05-07 12:50:00,95.85,95.86,95.67,95.74,8700.0,79.2597,79.268,79.1109,79.1688,8700.0
2008-05-07 13:00:00,95.71,95.71,95.14,95.2,43100.0,79.144,79.144,78.6726,78.7222,43100.0
2008-05-07 13:10:00,95.2,95.65,95.0,95.04,68500.0,78.7222,79.0943,78.5569,78.5899,68500.0
2008-05-07 13:20:00,95.04,95.36,95.0,95.29,34900.0,78.5899,78.8545,78.5569,78.7967,34900.0
2008-05-07 13:30:00,95.3,95.32,95.11,95.16,31200.0,78.8049,78.8215,78.6478,78.6892,31200.0
2008-05-07 13:40:00,95.17,95.24,94.97,95.09,42700.0,78.6974,78.7553,78.532,78.6313,42700.0
2008-05-07 13:50:00,95.09,95.16,94.87,94.95,58900.0,78.6313,78.6892,78.4494,78.5155,58900.0
2008-05-07 14:00:00,94.94,95.0,94.89,95.0,44200.0,78.5072,78.5569,78.4659,78.5569,44200.0
2008-05-07 14:10:00,95.0,95.08,94.88,94.94,30300.0,78.5569,78.623,78.4576,78.5072,30300.0
2008-05-07 14:20:00,94.96,94.97,94.37,94.51,52600.0,78.5238,78.532,78.0359,78.1517,52600.0
2008-05-07 14:30:00,94.48,94.52,94.04,94.24,91200.0,78.1269,78.1599,77.763,77.9284,91200.0
2008-05-07 14:40:00,94.24,94.35,93.82,93.87,113900.0,77.9284,78.0194,77.5811,77.6224,113900.0
2008-05-07 14:50:00,93.89,94.58,93.87,94.35,117100.0,77.639,78.2095,77.6224,78.0194,117100.0
2008-05-07 15:00:00,94.34,94.61,94.3,94.33,70700.0,78.0111,78.2344,77.978,78.0028,70700.0
2008-05-07 15:10:00,94.35,94.58,94.26,94.46,61900.0,78.0194,78.2095,77.9449,78.1103,61900.0
2008-05-07 15:20:00,94.46,94.46,93.76,94.02,105400.0,78.1103,78.1103,77.5315,77.7465,105400.0
2008-05-07 15:30:00,94.01,94.32,93.86,94.15,113200.0,77.7382,77.9945,77.6142,77.854,113200.0
2008-05-07 15:40:00,94.15,94.52,93.94,94.22,214100.0,77.854,78.1599,77.6803,77.9119,214100.0
2008-05-07 15:50:00,94.21,94.21,93.73,93.84,207200.0,77.9036,77.9036,77.5067,77.5976,207200.0
2008-05-08 09:30:00,94.29,95.15,94.05,94.25,48600.0,77.9697,78.6809,77.7713,77.9367,48600.0
2008-05-08 09:40:00,94.23,94.84,94.23,94.28,41500.0,77.9201,78.4245,77.9201,77.9615,41500.0
2008-05-08 09:50:00,94.28,95.23,94.25,94.91,54300.0,77.9615,78.747,77.9367,78.4824,54300.0
2008-05-08 10:00:00,94.91,94.91,94.48,94.6,25000.0,78.4824,78.4824,78.1269,78.2261,25000.0
2008-05-08 10:10:00,94.52,94.53,93.9,93.93,33800.0,78.1599,78.1682,77.6472,77.6721,33800.0
2008-05-08 10:20:00,93.94,94.04,93.8,93.87,36800.0,77.6803,77.763,77.5646,77.6224,36800.0
2008-05-08 10:30:00,93.82,93.91,93.53,93.53,36800.0,77.5811,77.6555,77.3413,77.3413,36800.0
2008-05-08 10:40:00,93.48,93.62,92.95,93.0,82700.0,77.2999,77.4157,76.8617,76.903,82700.0
2008-05-08 10:50:00,92.97,93.39,92.97,93.18,47100.0,76.8782,77.2255,76.8782,77.0519,47100.0
2008-05-08 11:00:00,93.19,93.39,92.98,93.37,44300.0,77.0601,77.2255,76.8865,77.209,44300.0
2008-05-08 11:10:00,93.35,93.5,93.33,93.45,49700.0,77.1924,77.3165,77.1759,77.2751,49700.0
2008-05-08 11:20:00,93.47,93.73,93.41,93.41,75700.0,77.2917,77.5067,77.2421,77.2421,75700.0
2008-05-08 11:30:00,93.42,93.53,93.16,93.31,64200.0,77.2503,77.3413,77.0353,77.1594,64200.0
2008-05-08 11:40:00,93.31,93.48,93.26,93.4,81500.0,77.1594,77.2999,77.118,77.2338,81500.0
2008-05-08 11:50:00,93.41,93.51,93.29,93.36,39400.0,77.2421,77.3247,77.1428,77.2007,39400.0
2008-05-08 12:00:00,93.35,93.55,93.35,93.43,20700.0,77.1924,77.3578,77.1924,77.2586,20700.0
2008-05-08 12:10:00,93.46,93.5,93.31,93.41,111600.0,77.2834,77.3165,77.1594,77.2421,111600.0
2008-05-08 12:20:00,93.41,93.5,93.34,93.37,23200.0,77.2421,77.3165,77.1842,77.209,23200.0
2008-05-08 12:30:00,93.37,93.46,93.33,93.41,15600.0,77.209,77.2834,77.1759,77.2421,15600.0
2008-05-08 12:40:00,93.41,93.41,93.11,93.2,25200.0,77.2421,77.2421,76.994,77.0684,25200.0
2008-05-08 12:50:00,93.29,93.45,93.29,93.45,31000.0,77.1428,77.2751,77.1428,77.2751,31000.0
2008-05-08 13:00:00,93.44,93.47,93.38,93.38,49800.0,77.2669,77.2917,77.2172,77.2172,49800.0
2008-05-08 13:10:00,93.38,93.4,93.21,93.39,19100.0,77.2172,77.2338,77.0767,77.2255,19100.0
2008-05-08 13:20:00,93.37,93.76,93.37,93.74,85300.0,77.209,77.5315,77.209,77.5149,85300.0
2008-05-08 13:30:00,93.72,93.76,93.54,93.57,54500.0,77.4984,77.5315,77.3496,77.3744,54500.0
2008-05-08 13:40:00,93.57,93.7,93.57,93.64,15400.0,77.3744,77.4819,77.3744,77.4322,15400.0
2008-05-08 13:50:00,93.68,93.74,93.51,93.64,187800.0,77.4653,77.5149,77.3247,77.4322,187800.0
2008-05-08 14:00:00,93.64,93.68,93.36,93.4,89500.0,77.4322,77.4653,77.2007,77.2338,89500.0
2008-05-08 14:10:00,93.39,93.49,93.33,93.35,27500.0,77.2255,77.3082,77.1759,77.1924,27500.0
2008-05-08 14:20:00,93.34,93.52,93.28,93.34,35500.0,77.1842,77.333,77.1346,77.1842,35500.0
2008-05-08 14:30:00,93.31,93.65,93.27,93.59,38700.0,77.1594,77.4405,77.1263,77.3909,38700.0
2008-05-08 14:40:00,93.58,93.58,93.32,93.4,39800.0,77.3826,77.3826,77.1676,77.2338,39800.0
2008-05-08 14:50:00,93.37,93.38,93.17,93.25,33700.0,77.209,77.2172,77.0436,77.1098,33700.0
2008-05-08 15:00:00,93.24,93.52,93.23,93.36,28000.0,77.1015,77.333,77.0932,77.2007,28000.0
2008-05-08 15:10:00,93.36,93.4,92.98,93.03,76000.0,77.2007,77.2338,76.8865,76.9278,76000.0
2008-05-08 15:20:00,93.02,93.17,92.95,93.01,80900.0,76.9196,77.0436,76.8617,76.9113,80900.0
2008-05-08 15:30:00,93.0,93.27,92.96,93.27,80100.0,76.903,77.1263,76.8699,77.1263,80100.0
2008-05-08 15:40:00,93.26,93.28,92.97,93.03,106500.0,77.118,77.1346,76.8782,76.9278,106500.0
2008-05-08 15:50:00,93.04,93.2,93.02,93.17,197200.0,76.9361,77.0684,76.9196,77.0436,197200.0
2008-05-09 09:30:00,92.52,92.72,91.74,92.42,81400.0,76.5061,76.6715,75.8611,76.4234,81400.0
2008-05-09 09:40:00,92.4,92.54,92.12,92.21,31400.0,76.4069,76.5226,76.1753,76.2498,31400.0
2008-05-09 09:50:00,92.19,92.53,91.97,92.04,43500.0,76.2332,76.5144,76.0513,76.1092,43500.0
2008-05-09 10:00:00,92.05,92.24,92.05,92.18,73900.0,76.1175,76.2746,76.1175,76.225,73900.0
2008-05-09 10:10:00,92.17,92.21,91.93,92.1,59900.0,76.2167,76.2498,76.0182,76.1588,59900.0
2008-05-09 10:20:00,92.07,92.07,91.79,91.83,71000.0,76.134,76.134,75.9025,75.9355,71000.0
2008-05-09 10:30:00,91.84,91.95,91.77,91.82,112900.0,75.9438,76.0348,75.8859,75.9273,112900.0
2008-05-09 10:40:00,91.82,91.96,91.78,91.96,108200.0,75.9273,76.043,75.8942,76.043,108200.0
2008-05-09 10:50:00,91.96,92.05,91.78,91.78,143900.0,76.043,76.1175,75.8942,75.8942,143900.0
2008-05-09 11:00:00,91.8,91.83,91.59,91.65,78900.0,75.9107,75.9355,75.7371,75.7867,78900.0
2008-05-09 11:10:00,91.68,91.7,91.55,91.65,38600.0,75.8115,75.828,75.704,75.7867,38600.0
2008-05-09 11:20:00,91.67,91.72,91.56,91.61,31600.0,75.8032,75.8446,75.7123,75.7536,31600.0
2008-05-09 11:30:00,91.6,91.67,91.47,91.56,61300.0,75.7453,75.8032,75.6378,75.7123,61300.0
2008-05-09 11:40:00,91.57,91.75,91.56,91.61,65400.0,75.7205,75.8694,75.7123,75.7536,65400.0
2008-05-09 11:50:00,91.6,91.61,91.46,91.47,51000.0,75.7453,75.7536,75.6296,75.6378,51000.0
2008-05-09 12:00:00,91.47,91.6,91.3,91.3,39100.0,75.6378,75.7453,75.4973,75.4973,39100.0
2008-05-09 12:10:00,91.3,91.39,91.24,91.25,36600.0,75.4973,75.5717,75.4477,75.4559,36600.0
2008-05-09 12:20:00,91.26,91.27,91.06,91.08,49400.0,75.4642,75.4725,75.2988,75.3153,49400.0
2008-05-09 12:30:00,91.08,91.2,91.0,91.12,74800.0,75.3153,75.4146,75.2492,75.3484,74800.0
2008-05-09 12:40:00,91.1,91.11,90.94,91.03,33100.0,75.3319,75.3402,75.1996,75.274,33100.0
2008-05-09 12:50:00,91.02,91.08,90.96,91.06,54100.0,75.2657,75.3153,75.2161,75.2988,54100.0
2008-05-09 13:00:00,91.04,91.27,90.98,91.14,78400.0,75.2823,75.4725,75.2327,75.365,78400.0
2008-05-09 13:10:00,91.14,91.19,90.99,91.13,56900.0,75.365,75.4063,75.2409,75.3567,56900.0
2008-05-09 13:20:00,91.13,91.21,91.1,91.13,16600.0,75.3567,75.4228,75.3319,75.3567,16600.0
2008-05-09 13:30:00,91.12,91.18,91.0,91.04,44800.0,75.3484,75.398,75.2492,75.2823,44800.0
2008-05-09 13:40:00,91.03,91.05,90.94,90.99,39700.0,75.274,75.2905,75.1996,75.2409,39700.0
2008-05-09 13:50:00,90.98,91.08,90.9,91.03,131900.0,75.2327,75.3153,75.1665,75.274,131900.0
2008-05-09 14:00:00,91.01,91.19,90.93,90.97,51700.0,75.2575,75.4063,75.1913,75.2244,51700.0
2008-05-09 14:10:00,91.0,91.08,90.94,91.0,53100.0,75.2492,75.3153,75.1996,75.2492,53100.0
2008-05-09 14:20:00,91.0,91.03,90.6,90.61,72700.0,75.2492,75.274,74.9184,74.9267,72700.0
2008-05-09 14:30:00,90.63,90.77,90.59,90.7,67200.0,74.9432,75.059,74.9102,75.0011,67200.0
2008-05-09 14:40:00,90.71,90.72,90.53,90.53,53000.0,75.0094,75.0177,74.8605,74.8605,53000.0
2008-05-09 14:50:00,90.55,90.58,90.38,90.47,106200.0,74.8771,74.9019,74.7365,74.8109,106200.0
2008-05-09 15:00:00,90.48,90.65,90.42,90.65,90000.0,74.8192,74.9598,74.7696,74.9598,90000.0
2008-05-09 15:10:00,90.65,90.65,90.43,90.43,95500.0,74.9598,74.9598,74.7779,74.7779,95500.0
2008-05-09 15:20:00,90.46,90.73,90.43,90.57,141800.0,74.8027,75.0259,74.7779,74.8936,141800.0
2008-05-09 15:30:00,90.56,90.8,90.48,90.79,150900.0,74.8854,75.0838,74.8192,75.0755,150900.0
2008-05-09 15:40:00,90.79,90.84,90.29,90.32,246400.0,75.0755,75.1169,74.6621,74.6869,246400.0
2008-05-09 15:50:00,90.33,90.46,90.21,90.45,251000.0,74.6952,74.8027,74.5959,74.7944,251000.0
2008-05-12 09:30:00,87.9,89.41,87.59,88.88,598000.0,72.6858,73.9344,72.4294,73.4961,598000.0
2008-05-12 09:40:00,88.9,90.2,88.51,89.66,397400.0,73.5127,74.5877,73.1902,74.1411,397400.0
2008-05-12 09:50:00,89.67,89.7,88.93,89.0,270800.0,74.1494,74.1742,73.5375,73.5954,270800.0
2008-05-12 10:00:00,89.0,89.58,88.96,89.2,199000.0,73.5954,74.075,73.5623,73.7607,199000.0
2008-05-12 10:10:00,89.19,89.39,88.93,89.03,131100.0,73.7525,73.9179,73.5375,73.6202,131100.0
2008-05-12 10:20:00,89.03,89.26,89.01,89.15,106700.0,73.6202,73.8104,73.6036,73.7194,106700.0
2008-05-12 10:30:00,89.12,89.5,89.09,89.43,113700.0,73.6946,74.0088,73.6698,73.9509,113700.0
2008-05-12 10:40:00,89.44,90.46,89.38,90.31,289500.0,73.9592,74.8027,73.9096,74.6786,289500.0
2008-05-12 10:50:00,90.29,90.38,89.76,90.01,196400.0,74.6621,74.7365,74.2238,74.4305,196400.0
2008-05-12 11:00:00,90.01,90.34,89.99,90.19,128300.0,74.4305,74.7034,74.414,74.5794,128300.0
2008-05-12 11:10:00,90.2,90.59,90.15,90.29,157600.0,74.5877,74.9102,74.5463,74.6621,157600.0
2008-05-12 11:20:00,90.28,90.48,90.16,90.46,197800.0,74.6538,74.8192,74.5546,74.8027,197800.0
2008-05-12 11:30:00,90.47,90.48,90.34,90.44,69900.0,74.8109,74.8192,74.7034,74.7861,69900.0
2008-05-12 11:40:00,90.44,90.79,90.44,90.74,124900.0,74.7861,75.0755,74.7861,75.0342,124900.0
2008-05-12 11:50:00,90.74,90.91,90.66,90.85,80900.0,75.0342,75.1748,74.968,75.1252,80900.0
2008-05-12 12:00:00,90.83,91.1,90.76,90.94,64800.0,75.1086,75.3319,75.0507,75.1996,64800.0
2008-05-12 12:10:00,90.95,91.03,90.74,90.82,58600.0,75.2078,75.274,75.0342,75.1003,58600.0
2008-05-12 12:20:00,90.82,90.93,90.73,90.91,38000.0,75.1003,75.1913,75.0259,75.1748,38000.0
2008-05-12 12:30:00,90.9,90.93,90.71,90.74,37100.0,75.1665,75.1913,75.0094,75.0342,37100.0
2008-05-12 12:40:00,90.71,90.77,90.59,90.7,36800.0,75.0094,75.059,74.9102,75.0011,36800.0
2008-05-12 12:50:00,90.69,90.86,90.6,90.61,29100.0,74.9929,75.1334,74.9184,74.9267,29100.0
2008-05-12 13:00:00,90.63,90.64,90.31,90.31,39400.0,74.9432,74.9515,74.6786,74.6786,39400.0
2008-05-12 13:10:00,90.3,90.39,90.18,90.32,50300.0,74.6704,74.7448,74.5711,74.6869,50300.0
2008-05-12 13:20:00,90.31,90.31,90.12,90.16,71100.0,74.6786,74.6786,74.5215,74.5546,71100.0
2008-05-12 13:30:00,90.2,90.2,90.01,90.11,43000.0,74.5877,74.5877,74.4305,74.5132,43000.0
2008-05-12 13:40:00,90.13,90.27,90.1,90.25,39200.0,74.5298,74.6455,74.505,74.629,39200.0
2008-05-12 13:50:00,90.25,90.36,90.14,90.31,58700.0,74.629,74.72,74.538,74.6786,58700.0
2008-05-12 14:00:00,90.35,90.35,90.19,90.32,36700.0,74.7117,74.7117,74.5794,74.6869,36700.0
2008-05-12 14:10:00,90.3,90.48,90.27,90.44,62400.0,74.6704,74.8192,74.6455,74.7861,62400.0
2008-05-12 14:20:00,90.45,90.66,90.35,90.53,78400.0,74.7944,74.968,74.7117,74.8605,78400.0
2008-05-12 14:30:00,90.52,90.7,90.47,90.55,67200.0,74.8523,75.0011,74.8109,74.8771,67200.0
2008-05-12 14:40:00,90.57,90.61,90.4,90.45,45600.0,74.8936,74.9267,74.753,74.7944,45600.0
2008-05-12 14:50:00,90.43,90.59,90.35,90.4,31300.0,74.7779,74.9102,74.7117,74.753,31300.0
2008-05-12 15:00:00,90.39,90.72,90.35,90.58,80800.0,74.7448,75.0177,74.7117,74.9019,80800.0
2008-05-12 15:10:00,90.6,90.66,90.54,90.62,39800.0,74.9184,74.968,74.8688,74.935,39800.0
2008-05-12 15:20:00,90.61,90.71,90.55,90.58,101800.0,74.9267,75.0094,74.8771,74.9019,101800.0
2008-05-12 15:30:00,90.58,90.67,90.43,90.63,156900.0,74.9019,74.9763,74.7779,74.9432,156900.0
2008-05-12 15:40:00,90.63,90.68,90.45,90.59,130200.0,74.9432,74.9846,74.7944,74.9102,130200.0
2008-05-12 15:50:00,90.59,90.66,90.4,90.6,194600.0,74.9102,74.968,74.753,74.9184,194600.0
2008-05-13 09:30:00,90.56,91.14,90.56,90.76,57700.0,74.8854,75.365,74.8854,75.0507,57700.0
2008-05-13 09:40:00,90.73,91.3,90.71,90.99,130900.0,75.0259,75.4973,75.0094,75.2409,130900.0
2008-05-13 09:50:00,90.98,91.19,90.94,90.98,177300.0,75.2327,75.4063,75.1996,75.2327,177300.0
2008-05-13 10:00:00,91.0,91.12,90.91,90.92,206200.0,75.2492,75.3484,75.1748,75.183,206200.0
2008-05-13 10:10:00,90.91,91.14,90.85,91.07,169100.0,75.1748,75.365,75.1252,75.3071,169100.0
2008-05-13 10:20:00,91.09,91.3,90.94,91.0,97200.0,75.3236,75.4973,75.1996,75.2492,97200.0
2008-05-13 10:30:00,91.0,91.09,90.97,91.06,51300.0,75.2492,75.3236,75.2244,75.2988,51300.0
2008-05-13 10:40:00,91.03,91.06,90.85,90.86,102400.0,75.274,75.2988,75.1252,75.1334,102400.0
2008-05-13 10:50:00,90.87,90.87,90.54,90.56,100400.0,75.1417,75.1417,74.8688,74.8854,100400.0
2008-05-13 11:00:00,90.56,90.57,90.16,90.22,139300.0,74.8854,74.8936,74.5546,74.6042,139300.0
2008-05-13 11:10:00,90.24,90.3,90.01,90.01,66800.0,74.6207,74.6704,74.4305,74.4305,66800.0
2008-05-13 11:20:00,90.01,90.04,89.82,89.9,65400.0,74.4305,74.4554,74.2734,74.3396,65400.0
2008-05-13 11:30:00,89.89,89.89,89.32,89.32,70400.0,74.3313,74.3313,73.86,73.86,70400.0
2008-05-13 11:40:00,89.31,89.55,89.14,89.38,92600.0,73.8517,74.0502,73.7111,73.9096,92600.0
2008-05-13 11:50:00,89.38,89.52,89.38,89.49,37200.0,73.9096,74.0254,73.9096,74.0006,37200.0
2008-05-13 12:00:00,89.51,89.89,89.51,89.75,70500.0,74.0171,74.3313,74.0171,74.2156,70500.0
2008-05-13 12:10:00,89.74,89.75,89.51,89.72,33600.0,74.2073,74.2156,74.0171,74.1907,33600.0
2008-05-13 12:20:00,89.69,90.01,89.68,90.01,63600.0,74.1659,74.4305,74.1577,74.4305,63600.0
2008-05-13 12:30:00,90.0,90.07,89.89,89.96,35600.0,74.4223,74.4802,74.3313,74.3892,35600.0
2008-05-13 12:40:00,89.95,89.95,89.63,89.72,52500.0,74.3809,74.3809,74.1163,74.1907,52500.0
2008-05-13 12:50:00,89.72,89.75,89.6,89.68,27300.0,74.1907,74.2156,74.0915,74.1577,27300.0
2008-05-13 13:00:00,89.67,89.69,89.51,89.63,46500.0,74.1494,74.1659,74.0171,74.1163,46500.0
2008-05-13 13:10:00,89.62,89.64,89.37,89.46,47400.0,74.1081,74.1246,73.9013,73.9757,47400.0
2008-05-13 13:20:00,89.46,89.75,89.44,89.54,37200.0,73.9757,74.2156,73.9592,74.0419,37200.0
2008-05-13 13:30:00,89.51,89.65,89.45,89.46,43100.0,74.0171,74.1329,73.9675,73.9757,43100.0
2008-05-13 13:40:00,89.48,89.51,89.39,89.46,40300.0,73.9923,74.0171,73.9179,73.9757,40300.0
2008-05-13 13:50:00,89.46,89.56,89.41,89.46,46800.0,73.9757,74.0584,73.9344,73.9757,46800.0
2008-05-13 14:00:00,89.45,89.61,89.43,89.49,30400.0,73.9675,74.0998,73.9509,74.0006,30400.0
2008-05-13 14:10:00,89.48,89.64,89.38,89.52,59000.0,73.9923,74.1246,73.9096,74.0254,59000.0
2008-05-13 14:20:00,89.51,89.62,89.48,89.55,44800.0,74.0171,74.1081,73.9923,74.0502,44800.0
2008-05-13 14:30:00,89.54,89.62,89.37,89.38,57200.0,74.0419,74.1081,73.9013,73.9096,57200.0
2008-05-13 14:40:00,89.38,89.47,89.31,89.38,45100.0,73.9096,73.984,73.8517,73.9096,45100.0
2008-05-13 14:50:00,89.39,89.76,89.36,89.71,37400.0,73.9179,74.2238,73.8931,74.1825,37400.0
2008-05-13 15:00:00,89.7,89.75,89.6,89.68,37600.0,74.1742,74.2156,74.0915,74.1577,37600.0
2008-05-13 15:10:00,89.68,89.7,89.53,89.56,29500.0,74.1577,74.1742,74.0336,74.0584,29500.0
2008-05-13 15:20:00,89.56,89.6,89.23,89.39,58400.0,74.0584,74.0915,73.7856,73.9179,58400.0
2008-05-13 15:30:00,89.41,89.41,89.22,89.35,79300.0,73.9344,73.9344,73.7773,73.8848,79300.0
2008-05-13 15:40:00,89.35,89.47,89.28,89.38,84800.0,73.8848,73.984,73.8269,73.9096,84800.0
2008-05-13 15:50:00,89.39,89.56,89.37,89.53,134700.0,73.9179,74.0584,73.9013,74.0336,134700.0
2008-05-14 09:30:00,89.84,90.62,89.84,90.48,81700.0,74.29,74.935,74.29,74.8192,81700.0
2008-05-14 09:40:00,90.47,90.75,90.2,90.7,85900.0,74.8109,75.0425,74.5877,75.0011,85900.0
2008-05-14 09:50:00,90.71,90.98,90.63,90.64,83500.0,75.0094,75.2327,74.9432,74.9515,83500.0
2008-05-14 10:00:00,90.67,90.99,90.63,90.87,70500.0,74.9763,75.2409,74.9432,75.1417,70500.0
2008-05-14 10:10:00,90.87,90.99,90.77,90.96,41200.0,75.1417,75.2409,75.059,75.2161,41200.0
2008-05-14 10:20:00,90.97,91.2,90.79,91.15,52200.0,75.2244,75.4146,75.0755,75.3732,52200.0
2008-05-14 10:30:00,91.12,91.27,91.0,91.14,75600.0,75.3484,75.4725,75.2492,75.365,75600.0
2008-05-14 10:40:00,91.09,91.44,90.95,91.27,53600.0,75.3236,75.613,75.2078,75.4725,53600.0
2008-05-14 10:50:00,91.28,91.34,91.06,91.33,33000.0,75.4807,75.5303,75.2988,75.5221,33000.0
2008-05-14 11:00:00,91.33,91.38,91.06,91.37,31500.0,75.5221,75.5634,75.2988,75.5552,31500.0
2008-05-14 11:10:00,91.37,91.38,91.15,91.2,31800.0,75.5552,75.5634,75.3732,75.4146,31800.0
2008-05-14 11:20:00,91.23,91.24,90.98,91.16,35600.0,75.4394,75.4477,75.2327,75.3815,35600.0
2008-05-14 11:30:00,91.15,91.24,91.15,91.2,42000.0,75.3732,75.4477,75.3732,75.4146,42000.0
2008-05-14 11:40:00,91.22,91.36,91.15,91.31,51300.0,75.4311,75.5469,75.3732,75.5055,51300.0
2008-05-14 11:50:00,91.32,91.33,91.14,91.3,26600.0,75.5138,75.5221,75.365,75.4973,26600.0
2008-05-14 12:00:00,91.31,91.39,91.17,91.24,43600.0,75.5055,75.5717,75.3898,75.4477,43600.0
2008-05-14 12:10:00,91.25,91.43,91.25,91.35,37800.0,75.4559,75.6048,75.4559,75.5386,37800.0
2008-05-14 12:20:00,91.36,91.52,91.34,91.41,33200.0,75.5469,75.6792,75.5303,75.5882,33200.0
2008-05-14 12:30:00,91.39,91.52,91.32,91.42,36100.0,75.5717,75.6792,75.5138,75.5965,36100.0
2008-05-14 12:40:00,91.46,91.47,91.32,91.47,22800.0,75.6296,75.6378,75.5138,75.6378,22800.0
2008-05-14 12:50:00,91.46,91.74,91.37,91.63,35600.0,75.6296,75.8611,75.5552,75.7701,35600.0
2008-05-14 13:00:00,91.6,91.76,91.42,91.73,34100.0,75.7453,75.8776,75.5965,75.8528,34100.0
2008-05-14 13:10:00,91.7,91.78,91.61,91.73,24300.0,75.828,75.8942,75.7536,75.8528,24300.0
2008-05-14 13:20:00,91.71,91.73,91.46,91.53,29100.0,75.8363,75.8528,75.6296,75.6875,29100.0
2008-05-14 13:30:00,91.52,91.68,91.51,91.57,22300.0,75.6792,75.8115,75.6709,75.7205,22300.0
2008-05-14 13:40:00,91.58,91.75,91.53,91.6,42400.0,75.7288,75.8694,75.6875,75.7453,42400.0
2008-05-14 13:50:00,91.59,91.64,91.43,91.44,20200.0,75.7371,75.7784,75.6048,75.613,20200.0
2008-05-14 14:00:00,91.44,91.54,91.36,91.47,44600.0,75.613,75.6957,75.5469,75.6378,44600.0
2008-05-14 14:10:00,91.49,91.65,91.44,91.55,40100.0,75.6544,75.7867,75.613,75.704,40100.0
2008-05-14 14:20:00,91.54,91.63,91.45,91.59,39100.0,75.6957,75.7701,75.6213,75.7371,39100.0
2008-05-14 14:30:00,91.59,91.65,91.43,91.48,54000.0,75.7371,75.7867,75.6048,75.6461,54000.0
2008-05-14 14:40:00,91.49,91.62,91.47,91.48,45900.0,75.6544,75.7619,75.6378,75.6461,45900.0
2008-05-14 14:50:00,91.49,91.53,91.34,91.37,34500.0,75.6544,75.6875,75.5303,75.5552,34500.0
2008-05-14 15:00:00,91.38,91.42,91.23,91.28,82800.0,75.5634,75.5965,75.4394,75.4807,82800.0
2008-05-14 15:10:00,91.27,91.59,91.25,91.52,62300.0,75.4725,75.7371,75.4559,75.6792,62300.0
2008-05-14 15:20:00,91.53,91.57,91.12,91.24,76100.0,75.6875,75.7205,75.3484,75.4477,76100.0
2008-05-14 15:30:00,91.26,91.31,90.9,91.09,82100.0,75.4642,75.5055,75.1665,75.3236,82100.0
2008-05-14 15:40:00,91.09,91.16,90.75,91.0,150200.0,75.3236,75.3815,75.0425,75.2492,150200.0
2008-05-14 15:50:00,91.0,91.11,90.65,91.04,310500.0,75.2492,75.3402,74.9598,75.2823,310500.0
2008-05-15 09:30:00,90.94,90.95,90.07,90.65,69600.0,75.1996,75.2078,74.4802,74.9598,69600.0
2008-05-15 09:40:00,90.6,90.69,90.07,90.45,53700.0,74.9184,74.9929,74.4802,74.7944,53700.0
2008-05-15 09:50:00,90.43,90.45,90.02,90.19,71700.0,74.7779,74.7944,74.4388,74.5794,71700.0
2008-05-15 10:00:00,90.18,90.35,89.81,89.97,85900.0,74.5711,74.7117,74.2652,74.3975,85900.0
2008-05-15 10:10:00,89.97,90.23,89.72,90.17,72200.0,74.3975,74.6125,74.1907,74.5629,72200.0
2008-05-15 10:20:00,90.13,90.45,89.81,89.91,82200.0,74.5298,74.7944,74.2652,74.3479,82200.0
2008-05-15 10:30:00,89.91,90.14,89.68,89.71,54000.0,74.3479,74.538,74.1577,74.1825,54000.0
2008-05-15 10:40:00,89.71,89.82,89.55,89.6,71200.0,74.1825,74.2734,74.0502,74.0915,71200.0
2008-05-15 10:50:00,89.61,90.05,89.59,89.96,67200.0,74.0998,74.4636,74.0832,74.3892,67200.0
2008-05-15 11:00:00,89.96,90.18,89.87,89.89,38000.0,74.3892,74.5711,74.3148,74.3313,38000.0
2008-05-15 11:10:00,89.85,89.99,89.66,89.7,61200.0,74.2982,74.414,74.1411,74.1742,61200.0
2008-05-15 11:20:00,89.69,89.93,89.66,89.89,45700.0,74.1659,74.3644,74.1411,74.3313,45700.0
2008-05-15 11:30:00,89.89,90.07,89.81,89.9,43600.0,74.3313,74.4802,74.2652,74.3396,43600.0
2008-05-15 11:40:00,89.88,89.99,89.79,89.9,23500.0,74.323,74.414,74.2486,74.3396,23500.0
2008-05-15 11:50:00,89.9,90.05,89.82,90.04,31200.0,74.3396,74.4636,74.2734,74.4554,31200.0
2008-05-15 12:00:00,90.03,90.48,90.02,90.36,44500.0,74.4471,74.8192,74.4388,74.72,44500.0
2008-05-15 12:10:00,90.37,90.64,90.33,90.49,29400.0,74.7282,74.9515,74.6952,74.8275,29400.0
2008-05-15 12:20:00,90.47,90.96,90.47,90.9,79200.0,74.8109,75.2161,74.8109,75.1665,79200.0
2008-05-15 12:30:00,90.9,91.22,90.85,91.2,53500.0,75.1665,75.4311,75.1252,75.4146,53500.0
2008-05-15 12:40:00,91.2,91.44,91.05,91.12,53800.0,75.4146,75.613,75.2905,75.3484,53800.0
2008-05-15 12:50:00,91.12,91.22,91.03,91.16,34500.0,75.3484,75.4311,75.274,75.3815,34500.0
2008-05-15 13:00:00,91.14,91.44,91.12,91.15,39800.0,75.365,75.613,75.3484,75.3732,39800.0
2008-05-15 13:10:00,91.13,91.16,91.0,91.12,24000.0,75.3567,75.3815,75.2492,75.3484,24000.0
2008-05-15 13:20:00,91.09,91.35,91.01,91.19,18900.0,75.3236,75.5386,75.2575,75.4063,18900.0
2008-05-15 13:30:00,91.24,91.28,91.0,91.03,28800.0,75.4477,75.4807,75.2492,75.274,28800.0
2008-05-15 13:40:00,91.03,91.38,91.01,91.37,16000.0,75.274,75.5634,75.2575,75.5552,16000.0
2008-05-15 13:50:00,91.31,91.33,91.05,91.1,19200.0,75.5055,75.5221,75.2905,75.3319,19200.0
2008-05-15 14:00:00,91.1,91.29,91.08,91.25,20500.0,75.3319,75.489,75.3153,75.4559,20500.0
2008-05-15 14:10:00,91.25,91.36,91.16,91.3,22300.0,75.4559,75.5469,75.3815,75.4973,22300.0
2008-05-15 14:20:00,91.3,91.37,90.82,90.9,41400.0,75.4973,75.5552,75.1003,75.1665,41400.0
2008-05-15 14:30:00,90.9,90.99,90.82,90.86,29000.0,75.1665,75.2409,75.1003,75.1334,29000.0
2008-05-15 14:40:00,90.84,91.1,90.8,90.9,41400.0,75.1169,75.3319,75.0838,75.1665,41400.0
2008-05-15 14:50:00,90.88,91.08,90.81,90.81,34900.0,75.15,75.3153,75.0921,75.0921,34900.0
2008-05-15 15:00:00,90.81,91.0,90.7,90.89,34400.0,75.0921,75.2492,75.0011,75.1582,34400.0
2008-05-15 15:10:00,90.87,91.03,90.79,90.97,49300.0,75.1417,75.274,75.0755,75.2244,49300.0
2008-05-15 15:20:00,90.97,90.97,90.7,90.86,53800.0,75.2244,75.2244,75.0011,75.1334,53800.0
2008-05-15 15:30:00,90.86,90.92,90.69,90.78,77100.0,75.1334,75.183,74.9929,75.0673,77100.0
2008-05-15 15:40:00,90.78,91.06,90.75,91.06,120000.0,75.0673,75.2988,75.0425,75.2988,120000.0
2008-05-15 15:50:00,91.06,91.07,90.81,90.96,216700.0,75.2988,75.3071,75.0921,75.2161,216700.0
2008-05-16 09:30:00,90.44,91.45,90.24,90.36,334900.0,74.7861,75.6213,74.6207,74.72,334900.0
2008-05-16 09:40:00,90.31,90.31,89.82,89.99,102100.0,74.6786,74.6786,74.2734,74.414,102100.0
2008-05-16 09:50:00,89.99,90.56,89.98,90.4,108100.0,74.414,74.8854,74.4057,74.753,108100.0
2008-05-16 10:00:00,90.41,90.43,90.0,90.06,61400.0,74.7613,74.7779,74.4223,74.4719,61400.0
2008-05-16 10:10:00,90.07,90.25,89.9,89.9,101000.0,74.4802,74.629,74.3396,74.3396,101000.0
2008-05-16 10:20:00,89.9,90.1,89.59,90.02,76000.0,74.3396,74.505,74.0832,74.4388,76000.0
2008-05-16 10:30:00,90.02,90.07,89.74,90.04,94700.0,74.4388,74.4802,74.2073,74.4554,94700.0
2008-05-16 10:40:00,90.05,90.29,89.94,90.01,88000.0,74.4636,74.6621,74.3727,74.4305,88000.0
2008-05-16 10:50:00,90.0,90.14,89.9,89.96,72100.0,74.4223,74.538,74.3396,74.3892,72100.0
2008-05-16 11:00:00,89.92,90.28,89.89,90.23,50800.0,74.3561,74.6538,74.3313,74.6125,50800.0
2008-05-16 11:10:00,90.23,90.3,90.11,90.21,34800.0,74.6125,74.6704,74.5132,74.5959,34800.0
2008-05-16 11:20:00,90.18,90.37,90.04,90.29,50000.0,74.5711,74.7282,74.4554,74.6621,50000.0
2008-05-16 11:30:00,90.31,90.46,90.29,90.35,37600.0,74.6786,74.8027,74.6621,74.7117,37600.0
2008-05-16 11:40:00,90.35,90.62,90.35,90.56,42200.0,74.7117,74.935,74.7117,74.8854,42200.0
2008-05-16 11:50:00,90.54,90.83,90.44,90.45,70500.0,74.8688,75.1086,74.7861,74.7944,70500.0
2008-05-16 12:00:00,90.44,90.51,90.38,90.42,27600.0,74.7861,74.844,74.7365,74.7696,27600.0
2008-05-16 12:10:00,90.4,90.7,90.4,90.51,43100.0,74.753,75.0011,74.753,74.844,43100.0
2008-05-16 12:20:00,90.49,90.55,90.27,90.55,45900.0,74.8275,74.8771,74.6455,74.8771,45900.0
2008-05-16 12:30:00,90.53,90.67,90.35,90.41,38300.0,74.8605,74.9763,74.7117,74.7613,38300.0
2008-05-16 12:40:00,90.4,90.72,90.4,90.71,31100.0,74.753,75.0177,74.753,75.0094,31100.0
2008-05-16 12:50:00,90.7,90.88,90.63,90.66,32700.0,75.0011,75.15,74.9432,74.968,32700.0
2008-05-16 13:00:00,90.66,90.94,90.66,90.94,30900.0,74.968,75.1996,74.968,75.1996,30900.0
2008-05-16 13:10:00,90.94,90.97,90.61,90.74,29000.0,75.1996,75.2244,74.9267,75.0342,29000.0
2008-05-16 13:20:00,90.74,90.93,90.63,90.82,21100.0,75.0342,75.1913,74.9432,75.1003,21100.0
2008-05-16 13:30:00,90.8,90.8,90.61,90.65,32600.0,75.0838,75.0838,74.9267,74.9598,32600.0
2008-05-16 13:40:00,90.65,90.74,90.57,90.7,24400.0,74.9598,75.0342,74.8936,75.0011,24400.0
2008-05-16 13:50:00,90.7,90.75,90.54,90.54,39100.0,75.0011,75.0425,74.8688,74.8688,39100.0
2008-05-16 14:00:00,90.55,90.59,90.41,90.55,45600.0,74.8771,74.9102,74.7613,74.8771,45600.0
2008-05-16 14:10:00,90.58,90.68,90.47,90.55,45900.0,74.9019,74.9846,74.8109,74.8771,45900.0
2008-05-16 14:20:00,90.58,90.66,90.33,90.43,51900.0,74.9019,74.968,74.6952,74.7779,51900.0
2008-05-16 14:30:00,90.45,90.67,90.36,90.56,39700.0,74.7944,74.9763,74.72,74.8854,39700.0
2008-05-16 14:40:00,90.56,90.7,90.49,90.63,30500.0,74.8854,75.0011,74.8275,74.9432,30500.0
2008-05-16 14:50:00,90.62,90.84,90.62,90.7,33900.0,74.935,75.1169,74.935,75.0011,33900.0
2008-05-16 15:00:00,90.72,90.97,90.57,90.93,89800.0,75.0177,75.2244,74.8936,75.1913,89800.0
2008-05-16 15:10:00,90.94,90.96,90.76,90.96,51300.0,75.1996,75.2161,75.0507,75.2161,51300.0
2008-05-16 15:20:00,90.94,91.04,90.81,90.83,71100.0,75.1996,75.2823,75.0921,75.1086,71100.0
2008-05-16 15:30:00,90.83,91.01,90.73,90.97,81100.0,75.1086,75.2575,75.0259,75.2244,81100.0
2008-05-16 15:40:00,90.99,91.1,90.83,91.04,123400.0,75.2409,75.3319,75.1086,75.2823,123400.0
2008-05-16 15:50:00,91.04,91.07,90.91,91.0,187500.0,75.2823,75.3071,75.1748,75.2492,187500.0
2008-05-19 09:30:00,91.0,91.78,90.6,91.11,69200.0,75.2492,75.8942,74.9184,75.3402,69200.0
2008-05-19 09:40:00,91.1,91.68,91.1,91.63,39700.0,75.3319,75.8115,75.3319,75.7701,39700.0
2008-05-19 09:50:00,91.58,92.01,91.58,92.01,69000.0,75.7288,76.0844,75.7288,76.0844,69000.0
2008-05-19 10:00:00,92.01,92.13,91.53,92.11,55400.0,76.0844,76.1836,75.6875,76.1671,55400.0
2008-05-19 10:10:00,92.11,92.4,92.1,92.33,75100.0,76.1671,76.4069,76.1588,76.349,75100.0
2008-05-19 10:20:00,92.31,92.35,92.11,92.23,40200.0,76.3325,76.3655,76.1671,76.2663,40200.0
2008-05-19 10:30:00,92.23,92.33,91.98,92.07,105900.0,76.2663,76.349,76.0596,76.134,105900.0
2008-05-19 10:40:00,92.08,92.08,91.89,91.95,48500.0,76.1423,76.1423,75.9851,76.0348,48500.0
2008-05-19 10:50:00,91.95,92.27,91.91,92.16,33500.0,76.0348,76.2994,76.0017,76.2084,33500.0
2008-05-19 11:00:00,92.15,92.37,92.11,92.21,36900.0,76.2001,76.3821,76.1671,76.2498,36900.0
2008-05-19 11:10:00,92.22,92.5,92.22,92.47,66100.0,76.258,76.4896,76.258,76.4648,66100.0
2008-05-19 11:20:00,92.47,92.59,92.39,92.4,50500.0,76.4648,76.564,76.3986,76.4069,50500.0
2008-05-19 11:30:00,92.42,92.49,92.33,92.43,29600.0,76.4234,76.4813,76.349,76.4317,29600.0
2008-05-19 11:40:00,92.42,92.5,92.31,92.38,28300.0,76.4234,76.4896,76.3325,76.3903,28300.0
2008-05-19 11:50:00,92.35,92.45,92.28,92.41,23900.0,76.3655,76.4482,76.3076,76.4151,23900.0
2008-05-19 12:00:00,92.39,92.4,92.01,92.07,33900.0,76.3986,76.4069,76.0844,76.134,33900.0
2008-05-19 12:10:00,92.09,92.24,92.04,92.19,16600.0,76.1505,76.2746,76.1092,76.2332,16600.0
2008-05-19 12:20:00,92.16,92.25,92.16,92.22,14600.0,76.2084,76.2828,76.2084,76.258,14600.0
2008-05-19 12:30:00,92.25,92.3,92.2,92.21,10800.0,76.2828,76.3242,76.2415,76.2498,10800.0
2008-05-19 12:40:00,92.24,92.26,92.08,92.09,30800.0,76.2746,76.2911,76.1423,76.1505,30800.0
2008-05-19 12:50:00,92.09,92.11,91.95,92.05,33600.0,76.1505,76.1671,76.0348,76.1175,33600.0
2008-05-19 13:00:00,92.03,92.3,92.01,92.13,29100.0,76.1009,76.3242,76.0844,76.1836,29100.0
2008-05-19 13:10:00,92.11,92.16,91.91,92.13,27900.0,76.1671,76.2084,76.0017,76.1836,27900.0
2008-05-19 13:20:00,92.15,92.42,92.13,92.42,20100.0,76.2001,76.4234,76.1836,76.4234,20100.0
2008-05-19 13:30:00,92.42,92.48,92.13,92.18,21400.0,76.4234,76.473,76.1836,76.225,21400.0
2008-05-19 13:40:00,92.19,92.27,92.03,92.07,14500.0,76.2332,76.2994,76.1009,76.134,14500.0
2008-05-19 13:50:00,92.1,92.12,91.63,91.66,34300.0,76.1588,76.1753,75.7701,75.795,34300.0
2008-05-19 14:00:00,91.68,91.73,91.5,91.56,30000.0,75.8115,75.8528,75.6627,75.7123,30000.0
2008-05-19 14:10:00,91.55,91.55,90.96,91.11,63200.0,75.704,75.704,75.2161,75.3402,63200.0
2008-05-19 14:20:00,91.11,91.34,90.99,91.09,57200.0,75.3402,75.5303,75.2409,75.3236,57200.0
2008-05-19 14:30:00,91.11,91.26,90.99,90.99,43800.0,75.3402,75.4642,75.2409,75.2409,43800.0
2008-05-19 14:40:00,91.03,91.12,90.85,90.96,50500.0,75.274,75.3484,75.1252,75.2161,50500.0
2008-05-19 14:50:00,90.94,91.29,90.91,91.23,33200.0,75.1996,75.489,75.1748,75.4394,33200.0
2008-05-19 15:00:00,91.24,91.25,91.02,91.23,43200.0,75.4477,75.4559,75.2657,75.4394,43200.0
2008-05-19 15:10:00,91.24,91.36,91.15,91.17,47700.0,75.4477,75.5469,75.3732,75.3898,47700.0
2008-05-19 15:20:00,91.19,91.37,91.16,91.35,47800.0,75.4063,75.5552,75.3815,75.5386,47800.0
2008-05-19 15:30:00,91.33,91.35,90.65,90.65,137300.0,75.5221,75.5386,74.9598,74.9598,137300.0
2008-05-19 15:40:00,90.66,90.95,90.57,90.93,106500.0,74.968,75.2078,74.8936,75.1913,106500.0
2008-05-19 15:50:00,90.95,91.19,90.91,90.98,110900.0,75.2078,75.4063,75.1748,75.2327,110900.0
2008-05-20 09:30:00,90.63,90.64,90.31,90.43,71900.0,74.9432,74.9515,74.6786,74.7779,71900.0
2008-05-20 09:40:00,90.43,90.91,90.41,90.86,75100.0,74.7779,75.1748,74.7613,75.1334,75100.0
2008-05-20 09:50:00,90.87,91.0,90.45,90.46,62600.0,75.1417,75.2492,74.7944,74.8027,62600.0
2008-05-20 10:00:00,90.45,90.46,90.0,90.22,107900.0,74.7944,74.8027,74.4223,74.6042,107900.0
2008-05-20 10:10:00,90.14,90.25,90.04,90.15,108500.0,74.538,74.629,74.4554,74.5463,108500.0
2008-05-20 10:20:00,90.14,90.24,90.02,90.06,77400.0,74.538,74.6207,74.4388,74.4719,77400.0
2008-05-20 10:30:00,90.03,90.1,89.86,89.96,56000.0,74.4471,74.505,74.3065,74.3892,56000.0
2008-05-20 10:40:00,89.97,90.17,89.89,90.17,25500.0,74.3975,74.5629,74.3313,74.5629,25500.0
2008-05-20 10:50:00,90.18,90.19,89.84,89.92,51100.0,74.5711,74.5794,74.29,74.3561,51100.0
2008-05-20 11:00:00,89.91,89.96,89.49,89.6,74100.0,74.3479,74.3892,74.0006,74.0915,74100.0
2008-05-20 11:10:00,89.61,89.81,89.55,89.76,57400.0,74.0998,74.2652,74.0502,74.2238,57400.0
2008-05-20 11:20:00,89.78,90.0,89.76,89.99,171400.0,74.2404,74.4223,74.2238,74.414,171400.0
2008-05-20 11:30:00,90.0,90.1,89.95,89.96,57600.0,74.4223,74.505,74.3809,74.3892,57600.0
2008-05-20 11:40:00,89.96,90.04,89.5,89.62,198600.0,74.3892,74.4554,74.0088,74.1081,198600.0
2008-05-20 11:50:00,89.59,89.65,89.52,89.6,77000.0,74.0832,74.1329,74.0254,74.0915,77000.0
2008-05-20 12:00:00,89.6,89.75,89.56,89.71,56900.0,74.0915,74.2156,74.0584,74.1825,56900.0
2008-05-20 12:10:00,89.7,89.82,89.7,89.77,24400.0,74.1742,74.2734,74.1742,74.2321,24400.0
2008-05-20 12:20:00,89.78,90.03,89.78,89.97,24600.0,74.2404,74.4471,74.2404,74.3975,24600.0
2008-05-20 12:30:00,89.99,90.11,89.96,90.02,16200.0,74.414,74.5132,74.3892,74.4388,16200.0
2008-05-20 12:40:00,90.03,90.15,89.94,90.08,48800.0,74.4471,74.5463,74.3727,74.4884,48800.0
2008-05-20 12:50:00,90.05,90.08,89.87,89.97,18700.0,74.4636,74.4884,74.3148,74.3975,18700.0
2008-05-20 13:00:00,89.97,90.21,89.92,90.14,30400.0,74.3975,74.5959,74.3561,74.538,30400.0
2008-05-20 13:10:00,90.15,90.41,90.14,90.36,38800.0,74.5463,74.7613,74.538,74.72,38800.0
2008-05-20 13:20:00,90.37,90.37,90.05,90.09,55100.0,74.7282,74.7282,74.4636,74.4967,55100.0
2008-05-20 13:30:00,90.06,90.15,89.98,90.02,29800.0,74.4719,74.5463,74.4057,74.4388,29800.0
2008-05-20 13:40:00,90.03,90.36,89.9,90.22,41600.0,74.4471,74.72,74.3396,74.6042,41600.0
2008-05-20 13:50:00,90.25,90.3,89.93,90.05,50400.0,74.629,74.6704,74.3644,74.4636,50400.0
2008-05-20 14:00:00,90.08,90.13,89.89,89.91,40800.0,74.4884,74.5298,74.3313,74.3479,40800.0
2008-05-20 14:10:00,89.92,89.94,89.83,89.83,44700.0,74.3561,74.3727,74.2817,74.2817,44700.0
2008-05-20 14:20:00,89.84,89.97,89.81,89.88,43000.0,74.29,74.3975,74.2652,74.323,43000.0
2008-05-20 14:30:00,89.87,90.05,89.82,90.04,25200.0,74.3148,74.4636,74.2734,74.4554,25200.0
2008-05-20 14:40:00,89.95,89.98,89.76,89.78,19000.0,74.3809,74.4057,74.2238,74.2404,19000.0
2008-05-20 14:50:00,89.77,89.91,89.64,89.7,52800.0,74.2321,74.3479,74.1246,74.1742,52800.0
2008-05-20 15:00:00,89.66,89.92,89.61,89.82,37900.0,74.1411,74.3561,74.0998,74.2734,37900.0
2008-05-20 15:10:00,89.83,89.96,89.72,89.9,42500.0,74.2817,74.3892,74.1907,74.3396,42500.0
2008-05-20 15:20:00,89.91,89.96,89.75,89.77,61100.0,74.3479,74.3892,74.2156,74.2321,61100.0
2008-05-20 15:30:00,89.77,89.78,89.56,89.61,153400.0,74.2321,74.2404,74.0584,74.0998,153400.0
2008-05-20 15:40:00,89.62,89.98,89.59,89.9,137600.0,74.1081,74.4057,74.0832,74.3396,137600.0
2008-05-20 15:50:00,89.9,90.09,89.82,89.95,144500.0,74.3396,74.4967,74.2734,74.3809,144500.0
2008-05-21 09:30:00,89.81,90.18,89.5,89.94,84000.0,74.2652,74.5711,74.0088,74.3727,84000.0
2008-05-21 09:40:00,89.98,90.06,89.5,89.51,63300.0,74.4057,74.4719,74.0088,74.0171,63300.0
2008-05-21 09:50:00,89.53,89.66,89.41,89.49,59100.0,74.0336,74.1411,73.9344,74.0006,59100.0
2008-05-21 10:00:00,89.49,89.66,89.25,89.42,111200.0,74.0006,74.1411,73.8021,73.9427,111200.0
2008-05-21 10:10:00,89.42,89.67,89.4,89.67,86700.0,73.9427,74.1494,73.9261,74.1494,86700.0
2008-05-21 10:20:00,89.73,90.33,89.71,90.22,80000.0,74.199,74.6952,74.1825,74.6042,80000.0
2008-05-21 10:30:00,90.23,90.23,89.41,89.63,140200.0,74.6125,74.6125,73.9344,74.1163,140200.0
2008-05-21 10:40:00,89.62,89.73,88.83,88.93,134000.0,74.1081,74.199,73.4548,73.5375,134000.0
2008-05-21 10:50:00,88.99,89.1,88.93,89.01,126500.0,73.5871,73.6781,73.5375,73.6036,126500.0
2008-05-21 11:00:00,89.01,89.07,88.82,88.88,103900.0,73.6036,73.6532,73.4465,73.4961,103900.0
2008-05-21 11:10:00,88.87,89.28,88.85,89.11,48500.0,73.4879,73.8269,73.4713,73.6863,48500.0
2008-05-21 11:20:00,89.13,89.35,89.11,89.24,31500.0,73.7029,73.8848,73.6863,73.7938,31500.0
2008-05-21 11:30:00,89.24,89.34,89.18,89.24,47000.0,73.7938,73.8765,73.7442,73.7938,47000.0
2008-05-21 11:40:00,89.23,89.28,89.07,89.18,42600.0,73.7856,73.8269,73.6532,73.7442,42600.0
2008-05-21 11:50:00,89.2,89.21,89.0,89.09,89900.0,73.7607,73.769,73.5954,73.6698,89900.0
2008-05-21 12:00:00,89.1,89.1,88.98,89.05,53700.0,73.6781,73.6781,73.5788,73.6367,53700.0
2008-05-21 12:10:00,89.08,89.17,89.05,89.09,27600.0,73.6615,73.7359,73.6367,73.6698,27600.0
2008-05-21 12:20:00,89.11,89.16,89.04,89.16,46000.0,73.6863,73.7277,73.6284,73.7277,46000.0
2008-05-21 12:30:00,89.16,89.17,89.07,89.08,52500.0,73.7277,73.7359,73.6532,73.6615,52500.0
2008-05-21 12:40:00,89.09,89.26,89.01,89.1,81600.0,73.6698,73.8104,73.6036,73.6781,81600.0
2008-05-21 12:50:00,89.1,89.1,88.84,88.95,84300.0,73.6781,73.6781,73.4631,73.554,84300.0
2008-05-21 13:00:00,88.95,88.98,88.79,88.79,121300.0,73.554,73.5788,73.4217,73.4217,121300.0
2008-05-21 13:10:00,88.79,88.86,88.67,88.81,79100.0,73.4217,73.4796,73.3225,73.4383,79100.0
2008-05-21 13:20:00,88.82,89.14,88.81,88.96,156600.0,73.4465,73.7111,73.4383,73.5623,156600.0
2008-05-21 13:30:00,88.96,89.07,88.88,88.94,97100.0,73.5623,73.6532,73.4961,73.5458,97100.0
2008-05-21 13:40:00,88.93,89.1,88.93,89.0,71800.0,73.5375,73.6781,73.5375,73.5954,71800.0
2008-05-21 13:50:00,89.0,89.06,88.87,88.91,103300.0,73.5954,73.645,73.4879,73.5209,103300.0
2008-05-21 14:00:00,88.91,89.02,88.61,88.74,269000.0,73.5209,73.6119,73.2729,73.3804,269000.0
2008-05-21 14:10:00,88.76,88.92,88.61,88.73,268700.0,73.3969,73.5292,73.2729,73.3721,268700.0
2008-05-21 14:20:00,88.73,88.89,88.44,88.61,235500.0,73.3721,73.5044,73.1323,73.2729,235500.0
2008-05-21 14:30:00,88.61,88.81,88.57,88.6,273400.0,73.2729,73.4383,73.2398,73.2646,273400.0
2008-05-21 14:40:00,88.6,88.74,88.13,88.23,141600.0,73.2646,73.3804,72.8759,72.9586,141600.0
2008-05-21 14:50:00,88.19,88.54,88.07,88.47,124400.0,72.9256,73.215,72.8263,73.1571,124400.0
2008-05-21 15:00:00,88.5,88.55,88.3,88.5,116900.0,73.1819,73.2233,73.0165,73.1819,116900.0
2008-05-21 15:10:00,88.49,88.8,88.35,88.59,110600.0,73.1736,73.43,73.0579,73.2563,110600.0
2008-05-21 15:20:00,88.58,88.98,88.51,88.58,201300.0,73.2481,73.5788,73.1902,73.2481,201300.0
2008-05-21 15:30:00,88.58,88.67,88.39,88.58,231200.0,73.2481,73.3225,73.0909,73.2481,231200.0
2008-05-21 15:40:00,88.55,88.57,88.05,88.33,214500.0,73.2233,73.2398,72.8098,73.0413,214500.0
2008-05-21 15:50:00,88.33,88.42,88.04,88.32,214100.0,73.0413,73.1158,72.8015,73.0331,214100.0
2008-05-22 09:30:00,88.31,88.82,87.85,88.7,102100.0,73.0248,73.4465,72.6444,73.3473,102100.0
2008-05-22 09:40:00,88.7,88.9,87.94,87.98,95500.0,73.3473,73.5127,72.7188,72.7519,95500.0
2008-05-22 09:50:00,87.98,88.47,87.94,88.35,93700.0,72.7519,73.1571,72.7188,73.0579,93700.0
2008-05-22 10:00:00,88.34,89.08,88.34,88.87,105200.0,73.0496,73.6615,73.0496,73.4879,105200.0
2008-05-22 10:10:00,88.88,89.47,88.47,88.48,111800.0,73.4961,73.984,73.1571,73.1654,111800.0
2008-05-22 10:20:00,88.48,88.91,88.38,88.86,92400.0,73.1654,73.5209,73.0827,73.4796,92400.0
2008-05-22 10:30:00,88.9,89.17,88.89,88.99,71100.0,73.5127,73.7359,73.5044,73.5871,71100.0
2008-05-22 10:40:00,89.0,89.1,88.77,88.98,35500.0,73.5954,73.6781,73.4052,73.5788,35500.0
2008-05-22 10:50:00,88.99,89.42,88.98,89.36,48100.0,73.5871,73.9427,73.5788,73.8931,48100.0
2008-05-22 11:00:00,89.37,89.62,89.28,89.51,47300.0,73.9013,74.1081,73.8269,74.0171,47300.0
2008-05-22 11:10:00,89.5,89.7,89.39,89.4,43200.0,74.0088,74.1742,73.9179,73.9261,43200.0
2008-05-22 11:20:00,89.4,89.61,89.19,89.21,109900.0,73.9261,74.0998,73.7525,73.769,109900.0
2008-05-22 11:30:00,89.22,89.37,88.83,88.88,53900.0,73.7773,73.9013,73.4548,73.4961,53900.0
2008-05-22 11:40:00,88.87,88.99,88.85,88.91,41900.0,73.4879,73.5871,73.4713,73.5209,41900.0
2008-05-22 11:50:00,88.9,88.97,88.77,88.89,28300.0,73.5127,73.5706,73.4052,73.5044,28300.0
2008-05-22 12:00:00,88.86,89.07,88.82,88.87,25200.0,73.4796,73.6532,73.4465,73.4879,25200.0
2008-05-22 12:10:00,88.88,88.93,88.68,88.89,25900.0,73.4961,73.5375,73.3308,73.5044,25900.0
2008-05-22 12:20:00,88.86,88.97,88.84,88.9,12800.0,73.4796,73.5706,73.4631,73.5127,12800.0
2008-05-22 12:30:00,88.91,88.96,88.78,88.94,21700.0,73.5209,73.5623,73.4134,73.5458,21700.0
2008-05-22 12:40:00,88.93,89.1,88.87,89.03,19200.0,73.5375,73.6781,73.4879,73.6202,19200.0
2008-05-22 12:50:00,89.05,89.11,88.98,89.06,12700.0,73.6367,73.6863,73.5788,73.645,12700.0
2008-05-22 13:00:00,89.03,89.05,88.92,89.0,28900.0,73.6202,73.6367,73.5292,73.5954,28900.0
2008-05-22 13:10:00,88.96,88.97,88.75,88.81,33000.0,73.5623,73.5706,73.3886,73.4383,33000.0
2008-05-22 13:20:00,88.83,88.85,88.77,88.78,22200.0,73.4548,73.4713,73.4052,73.4134,22200.0
2008-05-22 13:30:00,88.8,88.99,88.65,88.92,21400.0,73.43,73.5871,73.3059,73.5292,21400.0
2008-05-22 13:40:00,88.91,89.04,88.84,89.04,23900.0,73.5209,73.6284,73.4631,73.6284,23900.0
2008-05-22 13:50:00,89.05,89.08,88.96,88.99,15800.0,73.6367,73.6615,73.5623,73.5871,15800.0
2008-05-22 14:00:00,89.03,89.26,88.92,88.96,55200.0,73.6202,73.8104,73.5292,73.5623,55200.0
2008-05-22 14:10:00,89.0,89.06,88.71,88.85,26200.0,73.5954,73.645,73.3556,73.4713,26200.0
2008-05-22 14:20:00,88.86,88.93,88.65,88.71,29800.0,73.4796,73.5375,73.3059,73.3556,29800.0
2008-05-22 14:30:00,88.76,88.85,88.67,88.79,22100.0,73.3969,73.4713,73.3225,73.4217,22100.0
2008-05-22 14:40:00,88.79,88.98,88.71,88.8,42600.0,73.4217,73.5788,73.3556,73.43,42600.0
2008-05-22 14:50:00,88.82,88.99,88.74,88.81,27300.0,73.4465,73.5871,73.3804,73.4383,27300.0
2008-05-22 15:00:00,88.83,88.86,88.65,88.73,27200.0,73.4548,73.4796,73.3059,73.3721,27200.0
2008-05-22 15:10:00,88.73,88.74,88.61,88.69,30500.0,73.3721,73.3804,73.2729,73.339,30500.0
2008-05-22 15:20:00,88.7,88.75,88.49,88.54,49100.0,73.3473,73.3886,73.1736,73.215,49100.0
2008-05-22 15:30:00,88.53,88.6,88.34,88.59,55300.0,73.2067,73.2646,73.0496,73.2563,55300.0
2008-05-22 15:40:00,88.59,88.68,88.45,88.65,70800.0,73.2563,73.3308,73.1406,73.3059,70800.0
2008-05-22 15:50:00,88.64,88.81,88.58,88.71,89100.0,73.2977,73.4383,73.2481,73.3556,89100.0
2008-05-23 09:30:00,88.58,88.62,88.14,88.25,60300.0,73.2481,73.2811,72.8842,72.9752,60300.0
2008-05-23 09:40:00,88.16,88.16,87.22,87.32,118300.0,72.9008,72.9008,72.1235,72.2061,118300.0
2008-05-23 09:50:00,87.28,87.35,87.16,87.32,74800.0,72.1731,72.231,72.0738,72.2061,74800.0
2008-05-23 10:00:00,87.33,87.34,86.97,87.25,102400.0,72.2144,72.2227,71.9167,72.1483,102400.0
2008-05-23 10:10:00,87.26,87.49,87.24,87.35,80500.0,72.1565,72.3467,72.14,72.231,80500.0
2008-05-23 10:20:00,87.35,87.44,87.05,87.05,53200.0,72.231,72.3054,71.9829,71.9829,53200.0
2008-05-23 10:30:00,87.03,87.08,86.89,86.92,111500.0,71.9663,72.0077,71.8506,71.8754,111500.0
2008-05-23 10:40:00,86.9,86.93,86.67,86.88,93100.0,71.8588,71.8837,71.6687,71.8423,93100.0
2008-05-23 10:50:00,86.88,86.95,86.67,86.88,142200.0,71.8423,71.9002,71.6687,71.8423,142200.0
2008-05-23 11:00:00,86.84,87.31,86.69,87.26,148500.0,71.8092,72.1979,71.6852,72.1565,148500.0
2008-05-23 11:10:00,87.26,87.26,86.9,87.15,122500.0,72.1565,72.1565,71.8588,72.0656,122500.0
2008-05-23 11:20:00,87.15,87.24,87.07,87.19,46800.0,72.0656,72.14,71.9994,72.0987,46800.0
2008-05-23 11:30:00,87.19,87.49,86.89,87.49,95300.0,72.0987,72.3467,71.8506,72.3467,95300.0
2008-05-23 11:40:00,87.5,87.51,87.17,87.38,43600.0,72.355,72.3633,72.0821,72.2558,43600.0
2008-05-23 11:50:00,87.41,87.44,87.19,87.25,16000.0,72.2806,72.3054,72.0987,72.1483,16000.0
2008-05-23 12:00:00,87.23,87.31,87.16,87.17,25800.0,72.1317,72.1979,72.0738,72.0821,25800.0
2008-05-23 12:10:00,87.17,87.29,87.15,87.17,24200.0,72.0821,72.1813,72.0656,72.0821,24200.0
2008-05-23 12:20:00,87.15,87.19,87.08,87.11,42500.0,72.0656,72.0987,72.0077,72.0325,42500.0
2008-05-23 12:30:00,87.11,87.14,86.62,86.69,63700.0,72.0325,72.0573,71.6273,71.6852,63700.0
2008-05-23 12:40:00,86.72,86.9,86.72,86.87,27100.0,71.71,71.8588,71.71,71.834,27100.0
2008-05-23 12:50:00,86.87,87.01,86.7,86.7,24500.0,71.834,71.9498,71.6935,71.6935,24500.0
2008-05-23 13:00:00,86.69,86.85,86.58,86.85,26400.0,71.6852,71.8175,71.5942,71.8175,26400.0
2008-05-23 13:10:00,86.83,87.09,86.8,87.08,31000.0,71.801,72.016,71.7762,72.0077,31000.0
2008-05-23 13:20:00,87.09,87.1,86.89,86.95,22900.0,72.016,72.0242,71.8506,71.9002,22900.0
2008-05-23 13:30:00,86.91,87.18,86.91,87.02,32800.0,71.8671,72.0904,71.8671,71.9581,32800.0
2008-05-23 13:40:00,87.05,87.15,86.99,87.13,22200.0,71.9829,72.0656,71.9333,72.049,22200.0
2008-05-23 13:50:00,87.14,87.14,86.87,86.9,47900.0,72.0573,72.0573,71.834,71.8588,47900.0
2008-05-23 14:00:00,86.88,87.09,86.87,87.03,45200.0,71.8423,72.016,71.834,71.9663,45200.0
2008-05-23 14:10:00,87.03,87.11,86.87,86.98,83100.0,71.9663,72.0325,71.834,71.925,83100.0
2008-05-23 14:20:00,86.96,87.17,86.89,87.17,49700.0,71.9085,72.0821,71.8506,72.0821,49700.0
2008-05-23 14:30:00,87.17,87.2,87.0,87.07,44300.0,72.0821,72.1069,71.9415,71.9994,44300.0
2008-05-23 14:40:00,87.06,87.33,87.06,87.3,50400.0,71.9912,72.2144,71.9912,72.1896,50400.0
2008-05-23 14:50:00,87.3,87.34,87.12,87.24,60400.0,72.1896,72.2227,72.0408,72.14,60400.0
2008-05-23 15:00:00,87.2,87.23,87.05,87.17,39800.0,72.1069,72.1317,71.9829,72.0821,39800.0
2008-05-23 15:10:00,87.15,87.19,86.88,86.94,64800.0,72.0656,72.0987,71.8423,71.8919,64800.0
2008-05-23 15:20:00,86.95,86.99,86.79,86.9,96700.0,71.9002,71.9333,71.7679,71.8588,96700.0
2008-05-23 15:30:00,86.9,87.16,86.9,86.95,106900.0,71.8588,72.0738,71.8588,71.9002,106900.0
2008-05-23 15:40:00,86.95,87.01,86.79,86.88,118400.0,71.9002,71.9498,71.7679,71.8423,118400.0
2008-05-23 15:50:00,86.9,86.99,86.6,86.91,204600.0,71.8588,71.9333,71.6108,71.8671,204600.0
2008-05-27 09:30:00,86.96,87.72,86.96,87.7,60300.0,71.9085,72.5369,71.9085,72.5204,60300.0
2008-05-27 09:40:00,87.68,88.34,87.63,88.17,98200.0,72.5038,73.0496,72.4625,72.909,98200.0
2008-05-27 09:50:00,88.18,88.78,88.13,88.72,190400.0,72.9173,73.4134,72.8759,73.3638,190400.0
2008-05-27 10:00:00,88.72,89.27,88.5,89.14,127700.0,73.3638,73.8186,73.1819,73.7111,127700.0
2008-05-27 10:10:00,89.14,89.17,88.68,89.01,87800.0,73.7111,73.7359,73.3308,73.6036,87800.0
2008-05-27 10:20:00,89.0,89.1,88.64,88.64,96300.0,73.5954,73.6781,73.2977,73.2977,96300.0
2008-05-27 10:30:00,88.64,88.72,88.49,88.65,124200.0,73.2977,73.3638,73.1736,73.3059,124200.0
2008-05-27 10:40:00,88.65,88.8,88.55,88.77,104200.0,73.3059,73.43,73.2233,73.4052,104200.0
2008-05-27 10:50:00,88.75,89.12,88.72,88.93,78300.0,73.3886,73.6946,73.3638,73.5375,78300.0
2008-05-27 11:00:00,88.93,89.0,88.51,88.53,110700.0,73.5375,73.5954,73.1902,73.2067,110700.0
2008-05-27 11:10:00,88.55,88.56,88.4,88.46,116600.0,73.2233,73.2315,73.0992,73.1488,116600.0
2008-05-27 11:20:00,88.44,88.46,88.16,88.23,79800.0,73.1323,73.1488,72.9008,72.9586,79800.0
2008-05-27 11:30:00,88.22,88.38,88.02,88.26,90100.0,72.9504,73.0827,72.785,72.9834,90100.0
2008-05-27 11:40:00,88.26,88.37,88.24,88.33,32100.0,72.9834,73.0744,72.9669,73.0413,32100.0
2008-05-27 11:50:00,88.33,88.43,88.25,88.28,23000.0,73.0413,73.124,72.9752,73.0,23000.0
2008-05-27 12:00:00,88.27,88.43,88.14,88.33,39700.0,72.9917,73.124,72.8842,73.0413,39700.0
2008-05-27 12:10:00,88.38,88.5,88.34,88.49,21100.0,73.0827,73.1819,73.0496,73.1736,21100.0
2008-05-27 12:20:00,88.49,88.71,88.49,88.71,35700.0,73.1736,73.3556,73.1736,73.3556,35700.0
2008-05-27 12:30:00,88.72,88.73,88.57,88.6,26200.0,73.3638,73.3721,73.2398,73.2646,26200.0
2008-05-27 12:40:00,88.62,88.79,88.62,88.72,28400.0,73.2811,73.4217,73.2811,73.3638,28400.0
2008-05-27 12:50:00,88.68,88.72,88.6,88.65,41800.0,73.3308,73.3638,73.2646,73.3059,41800.0
2008-05-27 13:00:00,88.63,88.65,88.58,88.6,31700.0,73.2894,73.3059,73.2481,73.2646,31700.0
2008-05-27 13:10:00,88.6,88.83,88.56,88.74,34000.0,73.2646,73.4548,73.2315,73.3804,34000.0
2008-05-27 13:20:00,88.73,89.02,88.71,88.98,30700.0,73.3721,73.6119,73.3556,73.5788,30700.0
2008-05-27 13:30:00,88.97,88.97,88.71,88.83,27700.0,73.5706,73.5706,73.3556,73.4548,27700.0
2008-05-27 13:40:00,88.85,89.04,88.82,88.96,34300.0,73.4713,73.6284,73.4465,73.5623,34300.0
2008-05-27 13:50:00,88.96,89.31,88.9,89.27,81500.0,73.5623,73.8517,73.5127,73.8186,81500.0
2008-05-27 14:00:00,89.24,89.32,89.08,89.32,51100.0,73.7938,73.86,73.6615,73.86,51100.0
2008-05-27 14:10:00,89.32,89.65,89.21,89.3,97700.0,73.86,74.1329,73.769,73.8434,97700.0
2008-05-27 14:20:00,89.3,89.5,89.26,89.29,70600.0,73.8434,74.0088,73.8104,73.8352,70600.0
2008-05-27 14:30:00,89.31,89.72,89.3,89.71,54700.0,73.8517,74.1907,73.8434,74.1825,54700.0
2008-05-27 14:40:00,89.7,89.91,89.58,89.8,114500.0,74.1742,74.3479,74.075,74.2569,114500.0
2008-05-27 14:50:00,89.8,89.93,89.76,89.8,60900.0,74.2569,74.3644,74.2238,74.2569,60900.0
2008-05-27 15:00:00,89.79,89.87,89.67,89.67,59400.0,74.2486,74.3148,74.1494,74.1494,59400.0
2008-05-27 15:10:00,89.67,89.79,89.57,89.66,80400.0,74.1494,74.2486,74.0667,74.1411,80400.0
2008-05-27 15:20:00,89.63,89.74,89.49,89.69,81000.0,74.1163,74.2073,74.0006,74.1659,81000.0
2008-05-27 15:30:00,89.68,90.15,89.63,89.95,160600.0,74.1577,74.5463,74.1163,74.3809,160600.0
2008-05-27 15:40:00,89.95,89.95,89.66,89.81,128200.0,74.3809,74.3809,74.1411,74.2652,128200.0
2008-05-27 15:50:00,89.81,89.95,89.71,89.78,213900.0,74.2652,74.3809,74.1825,74.2404,213900.0
2008-05-28 09:30:00,90.77,91.42,90.4,91.2,121700.0,75.059,75.5965,74.753,75.4146,121700.0
2008-05-28 09:40:00,91.21,91.71,91.15,91.4,202500.0,75.4228,75.8363,75.3732,75.58,202500.0
2008-05-28 09:50:00,91.41,91.6,90.47,90.75,396500.0,75.5882,75.7453,74.8109,75.0425,396500.0
2008-05-28 10:00:00,90.76,91.01,90.21,90.58,224800.0,75.0507,75.2575,74.5959,74.9019,224800.0
2008-05-28 10:10:00,90.58,90.73,90.24,90.24,124700.0,74.9019,75.0259,74.6207,74.6207,124700.0
2008-05-28 10:20:00,90.24,90.5,90.14,90.22,80500.0,74.6207,74.8357,74.538,74.6042,80500.0
2008-05-28 10:30:00,90.21,90.67,90.13,90.51,55100.0,74.5959,74.9763,74.5298,74.844,55100.0
2008-05-28 10:40:00,90.53,90.74,90.49,90.7,46200.0,74.8605,75.0342,74.8275,75.0011,46200.0
2008-05-28 10:50:00,90.68,91.0,90.62,90.9,44600.0,74.9846,75.2492,74.935,75.1665,44600.0
2008-05-28 11:00:00,90.86,90.93,90.53,90.93,110400.0,75.1334,75.1913,74.8605,75.1913,110400.0
2008-05-28 11:10:00,90.94,91.03,90.59,90.64,40600.0,75.1996,75.274,74.9102,74.9515,40600.0
2008-05-28 11:20:00,90.63,90.74,90.47,90.64,44000.0,74.9432,75.0342,74.8109,74.9515,44000.0
2008-05-28 11:30:00,90.63,91.03,90.51,90.83,39100.0,74.9432,75.274,74.844,75.1086,39100.0
2008-05-28 11:40:00,90.83,90.93,90.77,90.83,33700.0,75.1086,75.1913,75.059,75.1086,33700.0
2008-05-28 11:50:00,90.81,90.99,90.77,90.85,46100.0,75.0921,75.2409,75.059,75.1252,46100.0
2008-05-28 12:00:00,90.84,90.86,90.65,90.71,75300.0,75.1169,75.1334,74.9598,75.0094,75300.0
2008-05-28 12:10:00,90.7,90.93,90.47,90.81,120800.0,75.0011,75.1913,74.8109,75.0921,120800.0
2008-05-28 12:20:00,90.84,90.87,90.71,90.81,26800.0,75.1169,75.1417,75.0094,75.0921,26800.0
2008-05-28 12:30:00,90.8,90.87,90.56,90.71,33500.0,75.0838,75.1417,74.8854,75.0094,33500.0
2008-05-28 12:40:00,90.73,90.82,90.59,90.68,42000.0,75.0259,75.1003,74.9102,74.9846,42000.0
2008-05-28 12:50:00,90.66,90.68,90.55,90.56,35900.0,74.968,74.9846,74.8771,74.8854,35900.0
2008-05-28 13:00:00,90.58,90.6,90.44,90.58,35100.0,74.9019,74.9184,74.7861,74.9019,35100.0
2008-05-28 13:10:00,90.6,90.77,90.54,90.69,39500.0,74.9184,75.059,74.8688,74.9929,39500.0
2008-05-28 13:20:00,90.7,90.7,90.51,90.53,37300.0,75.0011,75.0011,74.844,74.8605,37300.0
2008-05-28 13:30:00,90.55,90.61,90.29,90.44,42600.0,74.8771,74.9267,74.6621,74.7861,42600.0
2008-05-28 13:40:00,90.45,90.45,90.04,90.06,42800.0,74.7944,74.7944,74.4554,74.4719,42800.0
2008-05-28 13:50:00,90.05,90.08,89.8,90.07,89700.0,74.4636,74.4884,74.2569,74.4802,89700.0
2008-05-28 14:00:00,90.08,90.14,89.89,90.06,67200.0,74.4884,74.538,74.3313,74.4719,67200.0
2008-05-28 14:10:00,90.06,90.35,90.05,90.17,51500.0,74.4719,74.7117,74.4636,74.5629,51500.0
2008-05-28 14:20:00,90.16,90.34,90.0,90.24,41900.0,74.5546,74.7034,74.4223,74.6207,41900.0
2008-05-28 14:30:00,90.27,90.46,90.19,90.37,27000.0,74.6455,74.8027,74.5794,74.7282,27000.0
2008-05-28 14:40:00,90.41,90.55,90.34,90.42,35600.0,74.7613,74.8771,74.7034,74.7696,35600.0
2008-05-28 14:50:00,90.45,90.45,90.18,90.32,31900.0,74.7944,74.7944,74.5711,74.6869,31900.0
2008-05-28 15:00:00,90.32,90.6,90.32,90.4,71400.0,74.6869,74.9184,74.6869,74.753,71400.0
2008-05-28 15:10:00,90.42,90.65,90.29,90.51,85400.0,74.7696,74.9598,74.6621,74.844,85400.0
2008-05-28 15:20:00,90.5,90.9,90.4,90.79,97200.0,74.8357,75.1665,74.753,75.0755,97200.0
2008-05-28 15:30:00,90.79,90.88,90.61,90.64,130500.0,75.0755,75.15,74.9267,74.9515,130500.0
2008-05-28 15:40:00,90.63,90.73,90.41,90.5,119000.0,74.9432,75.0259,74.7613,74.8357,119000.0
2008-05-28 15:50:00,90.49,90.87,90.46,90.75,155400.0,74.8275,75.1417,74.8027,75.0425,155400.0
2008-05-29 09:30:00,90.63,91.25,90.63,90.9,43400.0,74.9432,75.4559,74.9432,75.1665,43400.0
2008-05-29 09:40:00,90.9,91.3,90.76,90.95,39500.0,75.1665,75.4973,75.0507,75.2078,39500.0
2008-05-29 09:50:00,90.99,91.07,90.56,90.8,65900.0,75.2409,75.3071,74.8854,75.0838,65900.0
2008-05-29 10:00:00,90.83,90.84,90.51,90.79,91300.0,75.1086,75.1169,74.844,75.0755,91300.0
2008-05-29 10:10:00,90.78,91.44,90.58,91.35,80300.0,75.0673,75.613,74.9019,75.5386,80300.0
2008-05-29 10:20:00,91.31,91.64,91.3,91.4,69200.0,75.5055,75.7784,75.4973,75.58,69200.0
2008-05-29 10:30:00,91.42,91.42,90.72,91.16,109200.0,75.5965,75.5965,75.0177,75.3815,109200.0
2008-05-29 10:40:00,91.15,91.58,90.94,91.57,44700.0,75.3732,75.7288,75.1996,75.7205,44700.0
2008-05-29 10:50:00,91.56,91.66,91.45,91.53,33600.0,75.7123,75.795,75.6213,75.6875,33600.0
2008-05-29 11:00:00,91.53,91.6,91.15,91.24,30500.0,75.6875,75.7453,75.3732,75.4477,30500.0
2008-05-29 11:10:00,91.27,91.51,91.22,91.38,15300.0,75.4725,75.6709,75.4311,75.5634,15300.0
2008-05-29 11:20:00,91.38,91.56,91.24,91.35,22300.0,75.5634,75.7123,75.4477,75.5386,22300.0
2008-05-29 11:30:00,91.35,91.63,91.33,91.5,40900.0,75.5386,75.7701,75.5221,75.6627,40900.0
2008-05-29 11:40:00,91.52,91.85,91.52,91.82,29100.0,75.6792,75.9521,75.6792,75.9273,29100.0
2008-05-29 11:50:00,91.84,92.04,91.84,91.97,35700.0,75.9438,76.1092,75.9438,76.0513,35700.0
2008-05-29 12:00:00,91.97,92.03,91.87,92.01,31600.0,76.0513,76.1009,75.9686,76.0844,31600.0
2008-05-29 12:10:00,92.01,92.07,91.97,92.02,41300.0,76.0844,76.134,76.0513,76.0926,41300.0
2008-05-29 12:20:00,92.04,92.23,91.94,92.14,26800.0,76.1092,76.2663,76.0265,76.1919,26800.0
2008-05-29 12:30:00,92.15,92.29,92.1,92.26,43000.0,76.2001,76.3159,76.1588,76.2911,43000.0
2008-05-29 12:40:00,92.27,92.4,92.15,92.17,46100.0,76.2994,76.4069,76.2001,76.2167,46100.0
2008-05-29 12:50:00,92.17,92.21,92.02,92.18,26300.0,76.2167,76.2498,76.0926,76.225,26300.0
2008-05-29 13:00:00,92.18,92.36,92.18,92.31,31900.0,76.225,76.3738,76.225,76.3325,31900.0
2008-05-29 13:10:00,92.31,92.35,92.24,92.35,36100.0,76.3325,76.3655,76.2746,76.3655,36100.0
2008-05-29 13:20:00,92.35,92.47,92.33,92.44,38300.0,76.3655,76.4648,76.349,76.4399,38300.0
2008-05-29 13:30:00,92.43,92.56,92.37,92.46,29300.0,76.4317,76.5392,76.3821,76.4565,29300.0
2008-05-29 13:40:00,92.46,92.71,92.46,92.54,39300.0,76.4565,76.6632,76.4565,76.5226,39300.0
2008-05-29 13:50:00,92.55,92.57,92.48,92.51,24500.0,76.5309,76.5474,76.473,76.4978,24500.0
2008-05-29 14:00:00,92.5,92.63,92.49,92.55,38400.0,76.4896,76.5971,76.4813,76.5309,38400.0
2008-05-29 14:10:00,92.55,92.86,92.48,92.82,48100.0,76.5309,76.7873,76.473,76.7542,48100.0
2008-05-29 14:20:00,92.84,92.94,92.72,92.75,61700.0,76.7707,76.8534,76.6715,76.6963,61700.0
2008-05-29 14:30:00,92.81,92.85,92.45,92.49,54100.0,76.7459,76.779,76.4482,76.4813,54100.0
2008-05-29 14:40:00,92.47,92.63,92.45,92.63,67400.0,76.4648,76.5971,76.4482,76.5971,67400.0
2008-05-29 14:50:00,92.59,92.75,92.18,92.28,73800.0,76.564,76.6963,76.225,76.3076,73800.0
2008-05-29 15:00:00,92.24,92.35,92.13,92.26,93000.0,76.2746,76.3655,76.1836,76.2911,93000.0
2008-05-29 15:10:00,92.28,92.42,92.19,92.23,56600.0,76.3076,76.4234,76.2332,76.2663,56600.0
2008-05-29 15:20:00,92.25,92.34,92.1,92.24,57000.0,76.2828,76.3573,76.1588,76.2746,57000.0
2008-05-29 15:30:00,92.25,92.33,92.15,92.32,116600.0,76.2828,76.349,76.2001,76.3407,116600.0
2008-05-29 15:40:00,92.32,92.4,92.22,92.31,132100.0,76.3407,76.4069,76.258,76.3325,132100.0
2008-05-29 15:50:00,92.34,92.42,92.2,92.24,151400.0,76.3573,76.4234,76.2415,76.2746,151400.0
2008-05-30 09:30:00,92.07,92.59,91.67,92.11,82200.0,76.134,76.564,75.8032,76.1671,82200.0
2008-05-30 09:40:00,92.05,92.32,92.02,92.12,70200.0,76.1175,76.3407,76.0926,76.1753,70200.0
2008-05-30 09:50:00,92.11,92.68,92.09,92.25,87900.0,76.1671,76.6384,76.1505,76.2828,87900.0
2008-05-30 10:00:00,92.26,92.31,92.08,92.17,80600.0,76.2911,76.3325,76.1423,76.2167,80600.0
2008-05-30 10:10:00,92.2,92.27,92.04,92.17,64100.0,76.2415,76.2994,76.1092,76.2167,64100.0
2008-05-30 10:20:00,92.21,92.22,92.03,92.14,70800.0,76.2498,76.258,76.1009,76.1919,70800.0
2008-05-30 10:30:00,92.14,92.17,91.94,91.97,44300.0,76.1919,76.2167,76.0265,76.0513,44300.0
2008-05-30 10:40:00,91.99,92.22,91.97,92.06,69200.0,76.0678,76.258,76.0513,76.1257,69200.0
2008-05-30 10:50:00,92.06,92.17,91.94,92.04,80200.0,76.1257,76.2167,76.0265,76.1092,80200.0
2008-05-30 11:00:00,92.06,92.11,91.89,91.91,45800.0,76.1257,76.1671,75.9851,76.0017,45800.0
2008-05-30 11:10:00,91.9,91.92,91.74,91.78,53000.0,75.9934,76.01,75.8611,75.8942,53000.0
2008-05-30 11:20:00,91.76,91.9,91.67,91.76,42000.0,75.8776,75.9934,75.8032,75.8776,42000.0
2008-05-30 11:30:00,91.73,91.93,91.73,91.85,16000.0,75.8528,76.0182,75.8528,75.9521,16000.0
2008-05-30 11:40:00,91.85,91.99,91.78,91.84,13400.0,75.9521,76.0678,75.8942,75.9438,13400.0
2008-05-30 11:50:00,91.84,92.0,91.78,91.93,34600.0,75.9438,76.0761,75.8942,76.0182,34600.0
2008-05-30 12:00:00,91.92,91.92,91.78,91.8,22300.0,76.01,76.01,75.8942,75.9107,22300.0
2008-05-30 12:10:00,91.8,91.85,91.78,91.83,12700.0,75.9107,75.9521,75.8942,75.9355,12700.0
2008-05-30 12:20:00,91.83,91.95,91.8,91.93,22900.0,75.9355,76.0348,75.9107,76.0182,22900.0
2008-05-30 12:30:00,91.92,91.98,91.92,91.96,22800.0,76.01,76.0596,76.01,76.043,22800.0
2008-05-30 12:40:00,91.96,92.0,91.93,91.94,18200.0,76.043,76.0761,76.0182,76.0265,18200.0
2008-05-30 12:50:00,91.94,91.99,91.9,91.91,15200.0,76.0265,76.0678,75.9934,76.0017,15200.0
2008-05-30 13:00:00,91.93,91.94,91.8,91.81,13500.0,76.0182,76.0265,75.9107,75.919,13500.0
2008-05-30 13:10:00,91.83,91.84,91.57,91.62,27200.0,75.9355,75.9438,75.7205,75.7619,27200.0
2008-05-30 13:20:00,91.62,91.87,91.62,91.86,21400.0,75.7619,75.9686,75.7619,75.9603,21400.0
2008-05-30 13:30:00,91.87,91.96,91.81,91.96,18300.0,75.9686,76.043,75.919,76.043,18300.0
2008-05-30 13:40:00,92.0,92.03,91.94,91.99,24600.0,76.0761,76.1009,76.0265,76.0678,24600.0
2008-05-30 13:50:00,92.02,92.05,91.9,91.95,32500.0,76.0926,76.1175,75.9934,76.0348,32500.0
2008-05-30 14:00:00,92.0,92.01,91.91,91.92,33500.0,76.0761,76.0844,76.0017,76.01,33500.0
2008-05-30 14:10:00,91.93,91.99,91.89,91.9,12200.0,76.0182,76.0678,75.9851,75.9934,12200.0
2008-05-30 14:20:00,91.93,92.03,91.91,91.97,21500.0,76.0182,76.1009,76.0017,76.0513,21500.0
2008-05-30 14:30:00,91.98,92.01,91.91,92.0,18500.0,76.0596,76.0844,76.0017,76.0761,18500.0
2008-05-30 14:40:00,92.01,92.05,91.93,91.99,22500.0,76.0844,76.1175,76.0182,76.0678,22500.0
2008-05-30 14:50:00,92.01,92.02,91.95,92.0,21700.0,76.0844,76.0926,76.0348,76.0761,21700.0
2008-05-30 15:00:00,92.0,92.02,91.84,91.94,46400.0,76.0761,76.0926,75.9438,76.0265,46400.0
2008-05-30 15:10:00,91.92,92.02,91.66,91.81,33600.0,76.01,76.0926,75.795,75.919,33600.0
2008-05-30 15:20:00,91.84,91.98,91.73,91.9,32300.0,75.9438,76.0596,75.8528,75.9934,32300.0
2008-05-30 15:30:00,91.89,91.99,91.6,91.68,73400.0,75.9851,76.0678,75.7453,75.8115,73400.0
2008-05-30 15:40:00,91.68,91.88,91.5,91.84,89500.0,75.8115,75.9769,75.6627,75.9438,89500.0
2008-05-30 15:50:00,91.84,91.91,91.53,91.67,141700.0,75.9438,76.0017,75.6875,75.8032,141700.0
2008-06-02 09:30:00,91.17,91.7,91.17,91.38,71200.0,75.3898,75.828,75.3898,75.5634,71200.0
2008-06-02 09:40:00,91.34,91.47,90.85,91.42,74200.0,75.5303,75.6378,75.1252,75.5965,74200.0
2008-06-02 09:50:00,91.34,91.53,90.96,91.1,38300.0,75.5303,75.6875,75.2161,75.3319,38300.0
2008-06-02 10:00:00,91.1,91.25,90.74,90.76,79800.0,75.3319,75.4559,75.0342,75.0507,79800.0
2008-06-02 10:10:00,90.78,90.84,90.51,90.67,50100.0,75.0673,75.1169,74.844,74.9763,50100.0
2008-06-02 10:20:00,90.7,90.79,90.38,90.51,53700.0,75.0011,75.0755,74.7365,74.844,53700.0
2008-06-02 10:30:00,90.51,90.56,90.26,90.28,72800.0,74.844,74.8854,74.6373,74.6538,72800.0
2008-06-02 10:40:00,90.3,90.34,90.11,90.3,62900.0,74.6704,74.7034,74.5132,74.6704,62900.0
2008-06-02 10:50:00,90.34,90.48,90.26,90.4,26100.0,74.7034,74.8192,74.6373,74.753,26100.0
2008-06-02 11:00:00,90.41,90.43,90.15,90.23,29900.0,74.7613,74.7779,74.5463,74.6125,29900.0
2008-06-02 11:10:00,90.26,90.41,90.13,90.27,40400.0,74.6373,74.7613,74.5298,74.6455,40400.0
2008-06-02 11:20:00,90.26,90.41,90.16,90.41,29900.0,74.6373,74.7613,74.5546,74.7613,29900.0
2008-06-02 11:30:00,90.39,90.57,90.25,90.48,52400.0,74.7448,74.8936,74.629,74.8192,52400.0
2008-06-02 11:40:00,90.44,90.64,90.42,90.57,30900.0,74.7861,74.9515,74.7696,74.8936,30900.0
2008-06-02 11:50:00,90.59,90.72,90.53,90.56,20500.0,74.9102,75.0177,74.8605,74.8854,20500.0
2008-06-02 12:00:00,90.57,90.75,90.57,90.65,20300.0,74.8936,75.0425,74.8936,74.9598,20300.0
2008-06-02 12:10:00,90.65,90.76,90.64,90.65,16700.0,74.9598,75.0507,74.9515,74.9598,16700.0
2008-06-02 12:20:00,90.66,90.74,90.58,90.62,21100.0,74.968,75.0342,74.9019,74.935,21100.0
2008-06-02 12:30:00,90.61,90.64,90.0,90.17,42500.0,74.9267,74.9515,74.4223,74.5629,42500.0
2008-06-02 12:40:00,90.13,90.18,89.92,89.99,43500.0,74.5298,74.5711,74.3561,74.414,43500.0
2008-06-02 12:50:00,90.02,90.16,89.97,90.01,20500.0,74.4388,74.5546,74.3975,74.4305,20500.0
2008-06-02 13:00:00,90.02,90.15,89.97,90.06,18700.0,74.4388,74.5463,74.3975,74.4719,18700.0
2008-06-02 13:10:00,90.09,90.33,90.05,90.14,40000.0,74.4967,74.6952,74.4636,74.538,40000.0
2008-06-02 13:20:00,90.18,90.35,90.15,90.3,10300.0,74.5711,74.7117,74.5463,74.6704,10300.0
2008-06-02 13:30:00,90.29,90.33,90.19,90.21,31600.0,74.6621,74.6952,74.5794,74.5959,31600.0
2008-06-02 13:40:00,90.24,90.55,90.24,90.4,43300.0,74.6207,74.8771,74.6207,74.753,43300.0
2008-06-02 13:50:00,90.44,90.56,90.44,90.56,23600.0,74.7861,74.8854,74.7861,74.8854,23600.0
2008-06-02 14:00:00,90.56,90.68,90.47,90.47,37900.0,74.8854,74.9846,74.8109,74.8109,37900.0
2008-06-02 14:10:00,90.5,90.63,90.4,90.45,26800.0,74.8357,74.9432,74.753,74.7944,26800.0
2008-06-02 14:20:00,90.43,90.48,90.22,90.29,27000.0,74.7779,74.8192,74.6042,74.6621,27000.0
2008-06-02 14:30:00,90.28,90.49,90.25,90.32,43800.0,74.6538,74.8275,74.629,74.6869,43800.0
2008-06-02 14:40:00,90.29,90.3,90.15,90.22,14500.0,74.6621,74.6704,74.5463,74.6042,14500.0
2008-06-02 14:50:00,90.21,90.48,90.18,90.28,35900.0,74.5959,74.8192,74.5711,74.6538,35900.0
2008-06-02 15:00:00,90.28,90.43,90.2,90.21,24000.0,74.6538,74.7779,74.5877,74.5959,24000.0
2008-06-02 15:10:00,90.19,90.3,90.07,90.17,39100.0,74.5794,74.6704,74.4802,74.5629,39100.0
2008-06-02 15:20:00,90.15,90.54,90.07,90.42,85100.0,74.5463,74.8688,74.4802,74.7696,85100.0
2008-06-02 15:30:00,90.43,90.53,90.36,90.41,58600.0,74.7779,74.8605,74.72,74.7613,58600.0
2008-06-02 15:40:00,90.4,90.7,90.34,90.64,97900.0,74.753,75.0011,74.7034,74.9515,97900.0
2008-06-02 15:50:00,90.66,90.72,90.49,90.59,142200.0,74.968,75.0177,74.8275,74.9102,142200.0
2008-06-03 09:30:00,90.98,91.21,90.41,90.95,52400.0,75.2327,75.4228,74.7613,75.2078,52400.0
2008-06-03 09:40:00,90.98,91.5,90.84,91.34,57200.0,75.2327,75.6627,75.1169,75.5303,57200.0
2008-06-03 09:50:00,91.33,91.48,91.02,91.02,40300.0,75.5221,75.6461,75.2657,75.2657,40300.0
2008-06-03 10:00:00,91.08,91.49,91.08,91.47,49600.0,75.3153,75.6544,75.3153,75.6378,49600.0
2008-06-03 10:10:00,91.44,91.45,91.17,91.35,44800.0,75.613,75.6213,75.3898,75.5386,44800.0
2008-06-03 10:20:00,91.35,91.35,90.8,90.88,48100.0,75.5386,75.5386,75.0838,75.15,48100.0
2008-06-03 10:30:00,90.88,91.02,90.78,90.97,34000.0,75.15,75.2657,75.0673,75.2244,34000.0
2008-06-03 10:40:00,90.98,91.1,90.67,90.68,34700.0,75.2327,75.3319,74.9763,74.9846,34700.0
2008-06-03 10:50:00,90.68,90.96,90.64,90.93,34800.0,74.9846,75.2161,74.9515,75.1913,34800.0
2008-06-03 11:00:00,90.94,90.94,90.69,90.7,50700.0,75.1996,75.1996,74.9929,75.0011,50700.0
2008-06-03 11:10:00,90.7,91.17,90.65,90.98,57000.0,75.0011,75.3898,74.9598,75.2327,57000.0
2008-06-03 11:20:00,91.02,91.21,90.99,91.14,57700.0,75.2657,75.4228,75.2409,75.365,57700.0
2008-06-03 11:30:00,91.11,91.19,91.01,91.12,26900.0,75.3402,75.4063,75.2575,75.3484,26900.0
2008-06-03 11:40:00,91.16,91.23,91.05,91.14,24100.0,75.3815,75.4394,75.2905,75.365,24100.0
2008-06-03 11:50:00,91.13,91.2,91.03,91.16,31400.0,75.3567,75.4146,75.274,75.3815,31400.0
2008-06-03 12:00:00,91.14,91.18,90.87,90.88,28200.0,75.365,75.398,75.1417,75.15,28200.0
2008-06-03 12:10:00,90.89,91.04,90.8,90.97,42400.0,75.1582,75.2823,75.0838,75.2244,42400.0
2008-06-03 12:20:00,90.96,91.01,90.81,90.9,33300.0,75.2161,75.2575,75.0921,75.1665,33300.0
2008-06-03 12:30:00,90.92,91.01,90.78,90.96,38400.0,75.183,75.2575,75.0673,75.2161,38400.0
2008-06-03 12:40:00,90.96,90.96,90.67,90.7,17900.0,75.2161,75.2161,74.9763,75.0011,17900.0
2008-06-03 12:50:00,90.68,90.75,90.6,90.68,20800.0,74.9846,75.0425,74.9184,74.9846,20800.0
2008-06-03 13:00:00,90.69,90.87,90.61,90.61,94400.0,74.9929,75.1417,74.9267,74.9267,94400.0
2008-06-03 13:10:00,90.63,90.81,90.6,90.78,22600.0,74.9432,75.0921,74.9184,75.0673,22600.0
2008-06-03 13:20:00,90.79,90.83,90.44,90.48,31900.0,75.0755,75.1086,74.7861,74.8192,31900.0
2008-06-03 13:30:00,90.44,90.44,89.99,90.14,55900.0,74.7861,74.7861,74.414,74.538,55900.0
2008-06-03 13:40:00,90.11,90.32,89.88,89.95,35700.0,74.5132,74.6869,74.323,74.3809,35700.0
2008-06-03 13:50:00,89.93,89.99,89.6,89.9,46300.0,74.3644,74.414,74.0915,74.3396,46300.0
2008-06-03 14:00:00,89.89,89.96,89.68,89.88,42600.0,74.3313,74.3892,74.1577,74.323,42600.0
2008-06-03 14:10:00,89.86,90.04,89.74,89.79,44000.0,74.3065,74.4554,74.2073,74.2486,44000.0
2008-06-03 14:20:00,89.79,89.81,89.25,89.39,119000.0,74.2486,74.2652,73.8021,73.9179,119000.0
2008-06-03 14:30:00,89.42,89.69,89.31,89.43,99200.0,73.9427,74.1659,73.8517,73.9509,99200.0
2008-06-03 14:40:00,89.45,89.69,89.31,89.69,67600.0,73.9675,74.1659,73.8517,74.1659,67600.0
2008-06-03 14:50:00,89.7,89.82,89.58,89.72,53900.0,74.1742,74.2734,74.075,74.1907,53900.0
2008-06-03 15:00:00,89.72,90.16,89.53,90.12,108900.0,74.1907,74.5546,74.0336,74.5215,108900.0
2008-06-03 15:10:00,90.11,90.11,89.72,89.79,44600.0,74.5132,74.5132,74.1907,74.2486,44600.0
2008-06-03 15:20:00,89.76,90.06,89.64,90.04,46200.0,74.2238,74.4719,74.1246,74.4554,46200.0
2008-06-03 15:30:00,90.06,90.4,89.88,90.24,95500.0,74.4719,74.753,74.323,74.6207,95500.0
2008-06-03 15:40:00,90.22,90.37,90.1,90.13,87300.0,74.6042,74.7282,74.505,74.5298,87300.0
2008-06-03 15:50:00,90.12,90.27,89.94,89.94,121100.0,74.5215,74.6455,74.3727,74.3727,121100.0
2008-06-04 09:30:00,89.51,90.15,89.43,89.58,32200.0,74.0171,74.5463,73.9509,74.075,32200.0
2008-06-04 09:40:00,89.65,90.68,89.65,90.68,34400.0,74.1329,74.9846,74.1329,74.9846,34400.0
2008-06-04 09:50:00,90.66,91.13,90.45,91.13,62200.0,74.968,75.3567,74.7944,75.3567,62200.0
2008-06-04 10:00:00,91.13,91.2,90.89,91.11,77800.0,75.3567,75.4146,75.1582,75.3402,77800.0
2008-06-04 10:10:00,91.11,91.13,90.94,91.12,60800.0,75.3402,75.3567,75.1996,75.3484,60800.0
2008-06-04 10:20:00,91.11,91.57,90.98,91.49,55300.0,75.3402,75.7205,75.2327,75.6544,55300.0
2008-06-04 10:30:00,91.5,91.54,91.02,91.05,70900.0,75.6627,75.6957,75.2657,75.2905,70900.0
2008-06-04 10:40:00,91.06,91.26,90.94,91.09,42100.0,75.2988,75.4642,75.1996,75.3236,42100.0
2008-06-04 10:50:00,91.09,91.55,91.08,91.48,42200.0,75.3236,75.704,75.3153,75.6461,42200.0
2008-06-04 11:00:00,91.53,91.76,91.38,91.7,28900.0,75.6875,75.8776,75.5634,75.828,28900.0
2008-06-04 11:10:00,91.69,91.92,91.67,91.89,28100.0,75.8198,76.01,75.8032,75.9851,28100.0
2008-06-04 11:20:00,91.9,92.31,91.85,92.25,36900.0,75.9934,76.3325,75.9521,76.2828,36900.0
2008-06-04 11:30:00,92.24,92.24,91.95,92.03,14600.0,76.2746,76.2746,76.0348,76.1009,14600.0
2008-06-04 11:40:00,92.0,92.04,91.85,91.99,41600.0,76.0761,76.1092,75.9521,76.0678,41600.0
2008-06-04 11:50:00,91.98,92.1,91.35,92.0,28600.0,76.0596,76.1588,75.5386,76.0761,28600.0
2008-06-04 12:00:00,92.0,92.03,91.64,91.72,14800.0,76.0761,76.1009,75.7784,75.8446,14800.0
2008-06-04 12:10:00,91.71,91.93,91.71,91.93,24700.0,75.8363,76.0182,75.8363,76.0182,24700.0
2008-06-04 12:20:00,91.97,92.03,91.94,91.95,18700.0,76.0513,76.1009,76.0265,76.0348,18700.0
2008-06-04 12:30:00,91.96,91.98,91.7,91.81,18900.0,76.043,76.0596,75.828,75.919,18900.0
2008-06-04 12:40:00,91.76,91.83,91.59,91.65,15500.0,75.8776,75.9355,75.7371,75.7867,15500.0
2008-06-04 12:50:00,91.64,91.85,91.59,91.62,30500.0,75.7784,75.9521,75.7371,75.7619,30500.0
2008-06-04 13:00:00,91.65,91.76,91.37,91.44,21600.0,75.7867,75.8776,75.5552,75.613,21600.0
2008-06-04 13:10:00,91.44,91.7,91.44,91.64,12600.0,75.613,75.828,75.613,75.7784,12600.0
2008-06-04 13:20:00,91.64,91.88,91.61,91.88,35900.0,75.7784,75.9769,75.7536,75.9769,35900.0
2008-06-04 13:30:00,91.85,91.93,91.7,91.73,20400.0,75.9521,76.0182,75.828,75.8528,20400.0
2008-06-04 13:40:00,91.74,91.85,91.74,91.76,17400.0,75.8611,75.9521,75.8611,75.8776,17400.0
2008-06-04 13:50:00,91.74,91.94,91.72,91.93,27500.0,75.8611,76.0265,75.8446,76.0182,27500.0
2008-06-04 14:00:00,91.9,91.95,91.57,91.57,25200.0,75.9934,76.0348,75.7205,75.7205,25200.0
2008-06-04 14:10:00,91.57,91.65,91.18,91.26,59000.0,75.7205,75.7867,75.398,75.4642,59000.0
2008-06-04 14:20:00,91.27,91.41,91.2,91.38,34200.0,75.4725,75.5882,75.4146,75.5634,34200.0
2008-06-04 14:30:00,91.39,91.7,91.28,91.7,33000.0,75.5717,75.828,75.4807,75.828,33000.0
2008-06-04 14:40:00,91.75,91.77,91.25,91.33,48700.0,75.8694,75.8859,75.4559,75.5221,48700.0
2008-06-04 14:50:00,91.34,91.37,90.86,90.93,55100.0,75.5303,75.5552,75.1334,75.1913,55100.0
2008-06-04 15:00:00,90.87,91.38,90.85,91.3,43200.0,75.1417,75.5634,75.1252,75.4973,43200.0
2008-06-04 15:10:00,91.29,91.53,91.08,91.33,69400.0,75.489,75.6875,75.3153,75.5221,69400.0
2008-06-04 15:20:00,91.37,91.67,91.21,91.48,76100.0,75.5552,75.8032,75.4228,75.6461,76100.0
2008-06-04 15:30:00,91.47,91.53,91.33,91.36,61300.0,75.6378,75.6875,75.5221,75.5469,61300.0
2008-06-04 15:40:00,91.37,91.61,91.09,91.57,109300.0,75.5552,75.7536,75.3236,75.7205,109300.0
2008-06-04 15:50:00,91.57,91.65,91.41,91.48,118100.0,75.7205,75.7867,75.5882,75.6461,118100.0
2008-06-05 09:30:00,91.86,92.25,91.26,91.41,43600.0,75.9603,76.2828,75.4642,75.5882,43600.0
2008-06-05 09:40:00,91.37,91.86,91.32,91.63,49400.0,75.5552,75.9603,75.5138,75.7701,49400.0
2008-06-05 09:50:00,91.61,91.72,91.45,91.6,53600.0,75.7536,75.8446,75.6213,75.7453,53600.0
2008-06-05 10:00:00,91.6,91.96,91.3,91.93,52600.0,75.7453,76.043,75.4973,76.0182,52600.0
2008-06-05 10:10:00,91.93,92.14,91.87,92.14,55500.0,76.0182,76.1919,75.9686,76.1919,55500.0
2008-06-05 10:20:00,92.12,92.33,91.98,92.23,56900.0,76.1753,76.349,76.0596,76.2663,56900.0
2008-06-05 10:30:00,92.23,92.48,92.22,92.37,67700.0,76.2663,76.473,76.258,76.3821,67700.0
2008-06-05 10:40:00,92.39,92.6,92.2,92.57,52700.0,76.3986,76.5723,76.2415,76.5474,52700.0
2008-06-05 10:50:00,92.57,92.64,92.16,92.36,51800.0,76.5474,76.6053,76.2084,76.3738,51800.0
2008-06-05 11:00:00,92.34,92.49,92.13,92.18,46800.0,76.3573,76.4813,76.1836,76.225,46800.0
2008-06-05 11:10:00,92.18,92.4,92.06,92.29,47600.0,76.225,76.4069,76.1257,76.3159,47600.0
2008-06-05 11:20:00,92.27,92.39,92.05,92.36,31900.0,76.2994,76.3986,76.1175,76.3738,31900.0
2008-06-05 11:30:00,92.36,92.37,92.16,92.36,30700.0,76.3738,76.3821,76.2084,76.3738,30700.0
2008-06-05 11:40:00,92.33,92.42,92.27,92.42,28900.0,76.349,76.4234,76.2994,76.4234,28900.0
2008-06-05 11:50:00,92.4,92.49,92.31,92.35,46100.0,76.4069,76.4813,76.3325,76.3655,46100.0
2008-06-05 12:00:00,92.35,92.57,92.33,92.36,64800.0,76.3655,76.5474,76.349,76.3738,64800.0
2008-06-05 12:10:00,92.4,92.55,92.35,92.54,55800.0,76.4069,76.5309,76.3655,76.5226,55800.0
2008-06-05 12:20:00,92.53,92.95,92.52,92.9,67500.0,76.5144,76.8617,76.5061,76.8203,67500.0
2008-06-05 12:30:00,92.87,92.96,92.83,92.94,29200.0,76.7955,76.8699,76.7624,76.8534,29200.0
2008-06-05 12:40:00,92.89,92.91,92.83,92.86,21200.0,76.8121,76.8286,76.7624,76.7873,21200.0
2008-06-05 12:50:00,92.87,92.93,92.72,92.89,30200.0,76.7955,76.8451,76.6715,76.8121,30200.0
2008-06-05 13:00:00,92.89,92.98,92.82,92.89,28300.0,76.8121,76.8865,76.7542,76.8121,28300.0
2008-06-05 13:10:00,92.91,93.06,92.82,93.02,50500.0,76.8286,76.9526,76.7542,76.9196,50500.0
2008-06-05 13:20:00,93.01,93.1,92.8,93.07,56800.0,76.9113,76.9857,76.7376,76.9609,56800.0
2008-06-05 13:30:00,93.06,93.13,92.98,93.12,38400.0,76.9526,77.0105,76.8865,77.0023,38400.0
2008-06-05 13:40:00,93.11,93.28,93.01,93.02,60100.0,76.994,77.1346,76.9113,76.9196,60100.0
2008-06-05 13:50:00,93.02,93.03,92.84,92.94,41500.0,76.9196,76.9278,76.7707,76.8534,41500.0
2008-06-05 14:00:00,92.91,92.97,92.57,92.75,60900.0,76.8286,76.8782,76.5474,76.6963,60900.0
2008-06-05 14:10:00,92.77,92.78,92.63,92.69,43100.0,76.7128,76.7211,76.5971,76.6467,43100.0
2008-06-05 14:20:00,92.66,92.68,92.31,92.46,79100.0,76.6219,76.6384,76.3325,76.4565,79100.0
2008-06-05 14:30:00,92.48,92.66,92.29,92.66,47500.0,76.473,76.6219,76.3159,76.6219,47500.0
2008-06-05 14:40:00,92.65,92.91,92.56,92.86,56500.0,76.6136,76.8286,76.5392,76.7873,56500.0
2008-06-05 14:50:00,92.86,93.1,92.82,92.94,66400.0,76.7873,76.9857,76.7542,76.8534,66400.0
2008-06-05 15:00:00,92.97,93.27,92.87,93.26,56500.0,76.8782,77.1263,76.7955,77.118,56500.0
2008-06-05 15:10:00,93.25,93.3,93.15,93.25,96700.0,77.1098,77.1511,77.0271,77.1098,96700.0
2008-06-05 15:20:00,93.26,93.38,93.2,93.29,91700.0,77.118,77.2172,77.0684,77.1428,91700.0
2008-06-05 15:30:00,93.29,93.53,93.28,93.47,113400.0,77.1428,77.3413,77.1346,77.2917,113400.0
2008-06-05 15:40:00,93.47,93.56,93.39,93.55,139300.0,77.2917,77.3661,77.2255,77.3578,139300.0
2008-06-05 15:50:00,93.55,93.69,93.44,93.51,167300.0,77.3578,77.4736,77.2669,77.3247,167300.0
2008-06-06 09:30:00,92.28,92.44,91.28,91.53,118800.0,76.3076,76.4399,75.4807,75.6875,118800.0
2008-06-06 09:40:00,91.53,91.59,91.06,91.06,119100.0,75.6875,75.7371,75.2988,75.2988,119100.0
2008-06-06 09:50:00,91.03,91.04,90.71,90.78,78800.0,75.274,75.2823,75.0094,75.0673,78800.0
2008-06-06 10:00:00,90.76,90.77,90.06,90.35,123200.0,75.0507,75.059,74.4719,74.7117,123200.0
2008-06-06 10:10:00,90.35,90.64,90.29,90.41,90400.0,74.7117,74.9515,74.6621,74.7613,90400.0
2008-06-06 10:20:00,90.45,90.55,90.16,90.21,62800.0,74.7944,74.8771,74.5546,74.5959,62800.0
2008-06-06 10:30:00,90.26,90.68,90.17,90.67,98900.0,74.6373,74.9846,74.5629,74.9763,98900.0
2008-06-06 10:40:00,90.68,90.79,90.47,90.65,91300.0,74.9846,75.0755,74.8109,74.9598,91300.0
2008-06-06 10:50:00,90.65,90.86,90.55,90.55,44700.0,74.9598,75.1334,74.8771,74.8771,44700.0
2008-06-06 11:00:00,90.55,90.55,89.92,89.99,55800.0,74.8771,74.8771,74.3561,74.414,55800.0
2008-06-06 11:10:00,90.01,90.08,89.88,90.08,31000.0,74.4305,74.4884,74.323,74.4884,31000.0
2008-06-06 11:20:00,90.08,90.22,89.86,89.88,42800.0,74.4884,74.6042,74.3065,74.323,42800.0
2008-06-06 11:30:00,89.89,90.36,89.86,90.35,30600.0,74.3313,74.72,74.3065,74.7117,30600.0
2008-06-06 11:40:00,90.35,90.38,90.15,90.25,22800.0,74.7117,74.7365,74.5463,74.629,22800.0
2008-06-06 11:50:00,90.25,90.39,90.24,90.33,38500.0,74.629,74.7448,74.6207,74.6952,38500.0
2008-06-06 12:00:00,90.33,90.43,90.21,90.21,29200.0,74.6952,74.7779,74.5959,74.5959,29200.0
2008-06-06 12:10:00,90.21,90.5,90.21,90.37,63500.0,74.5959,74.8357,74.5959,74.7282,63500.0
2008-06-06 12:20:00,90.37,90.37,90.24,90.33,37000.0,74.7282,74.7282,74.6207,74.6952,37000.0
2008-06-06 12:30:00,90.33,90.65,90.32,90.61,22300.0,74.6952,74.9598,74.6869,74.9267,22300.0
2008-06-06 12:40:00,90.61,90.79,90.6,90.76,17200.0,74.9267,75.0755,74.9184,75.0507,17200.0
2008-06-06 12:50:00,90.76,90.77,90.5,90.54,24700.0,75.0507,75.059,74.8357,74.8688,24700.0
2008-06-06 13:00:00,90.54,90.61,90.24,90.32,39200.0,74.8688,74.9267,74.6207,74.6869,39200.0
2008-06-06 13:10:00,90.27,90.46,90.14,90.15,60800.0,74.6455,74.8027,74.538,74.5463,60800.0
2008-06-06 13:20:00,90.15,90.2,89.97,90.08,94400.0,74.5463,74.5877,74.3975,74.4884,94400.0
2008-06-06 13:30:00,90.08,90.38,89.99,90.15,38600.0,74.4884,74.7365,74.414,74.5463,38600.0
2008-06-06 13:40:00,90.15,90.25,90.03,90.06,34400.0,74.5463,74.629,74.4471,74.4719,34400.0
2008-06-06 13:50:00,90.04,90.06,89.85,89.94,63700.0,74.4554,74.4719,74.2982,74.3727,63700.0
2008-06-06 14:00:00,89.94,90.0,89.78,89.78,52700.0,74.3727,74.4223,74.2404,74.2404,52700.0
2008-06-06 14:10:00,89.78,89.81,89.31,89.4,135700.0,74.2404,74.2652,73.8517,73.9261,135700.0
2008-06-06 14:20:00,89.4,89.64,89.2,89.44,90600.0,73.9261,74.1246,73.7607,73.9592,90600.0
2008-06-06 14:30:00,89.43,89.68,89.31,89.45,49300.0,73.9509,74.1577,73.8517,73.9675,49300.0
2008-06-06 14:40:00,89.47,89.64,89.37,89.54,35100.0,73.984,74.1246,73.9013,74.0419,35100.0
2008-06-06 14:50:00,89.53,89.66,89.25,89.26,72200.0,74.0336,74.1411,73.8021,73.8104,72200.0
2008-06-06 15:00:00,89.25,89.8,89.25,89.78,55300.0,73.8021,74.2569,73.8021,74.2404,55300.0
2008-06-06 15:10:00,89.78,89.89,89.35,89.56,71300.0,74.2404,74.3313,73.8848,74.0584,71300.0
2008-06-06 15:20:00,89.56,89.59,89.06,89.21,96900.0,74.0584,74.0832,73.645,73.769,96900.0
2008-06-06 15:30:00,89.21,89.43,88.96,89.29,160100.0,73.769,73.9509,73.5623,73.8352,160100.0
2008-06-06 15:40:00,89.31,89.36,88.8,88.98,212000.0,73.8517,73.8931,73.43,73.5788,212000.0
2008-06-06 15:50:00,88.96,89.08,88.73,88.74,219800.0,73.5623,73.6615,73.3721,73.3804,219800.0
2008-06-09 09:30:00,89.31,90.09,89.3,89.42,84300.0,73.8517,74.4967,73.8434,73.9427,84300.0
2008-06-09 09:40:00,89.37,89.38,88.71,89.07,98400.0,73.9013,73.9096,73.3556,73.6532,98400.0
2008-06-09 09:50:00,89.07,89.72,89.05,89.55,63400.0,73.6532,74.1907,73.6367,74.0502,63400.0
2008-06-09 10:00:00,89.56,89.81,89.49,89.62,63400.0,74.0584,74.2652,74.0006,74.1081,63400.0
2008-06-09 10:10:00,89.63,90.2,89.56,89.86,65200.0,74.1163,74.5877,74.0584,74.3065,65200.0
2008-06-09 10:20:00,89.81,90.17,89.76,89.89,49300.0,74.2652,74.5629,74.2238,74.3313,49300.0
2008-06-09 10:30:00,89.84,89.9,89.64,89.69,48200.0,74.29,74.3396,74.1246,74.1659,48200.0
2008-06-09 10:40:00,89.69,89.72,89.3,89.33,54400.0,74.1659,74.1907,73.8434,73.8682,54400.0
2008-06-09 10:50:00,89.32,89.4,89.08,89.12,46900.0,73.86,73.9261,73.6615,73.6946,46900.0
2008-06-09 11:00:00,89.15,89.36,89.1,89.14,43200.0,73.7194,73.8931,73.6781,73.7111,43200.0
2008-06-09 11:10:00,89.14,89.42,89.13,89.28,31500.0,73.7111,73.9427,73.7029,73.8269,31500.0
2008-06-09 11:20:00,89.28,89.51,89.28,89.38,23600.0,73.8269,74.0171,73.8269,73.9096,23600.0
2008-06-09 11:30:00,89.36,89.6,89.34,89.48,17100.0,73.8931,74.0915,73.8765,73.9923,17100.0
2008-06-09 11:40:00,89.5,89.5,89.18,89.32,15400.0,74.0088,74.0088,73.7442,73.86,15400.0
2008-06-09 11:50:00,89.34,89.34,89.0,89.07,21000.0,73.8765,73.8765,73.5954,73.6532,21000.0
2008-06-09 12:00:00,89.09,89.14,89.0,89.14,30600.0,73.6698,73.7111,73.5954,73.7111,30600.0
2008-06-09 12:10:00,89.15,89.25,89.09,89.2,15700.0,73.7194,73.8021,73.6698,73.7607,15700.0
2008-06-09 12:20:00,89.2,89.2,89.08,89.08,15100.0,73.7607,73.7607,73.6615,73.6615,15100.0
2008-06-09 12:30:00,89.08,89.12,89.04,89.07,35800.0,73.6615,73.6946,73.6284,73.6532,35800.0
2008-06-09 12:40:00,89.1,89.2,89.07,89.16,15700.0,73.6781,73.7607,73.6532,73.7277,15700.0
2008-06-09 12:50:00,89.16,89.22,89.1,89.2,20900.0,73.7277,73.7773,73.6781,73.7607,20900.0
2008-06-09 13:00:00,89.2,89.25,88.82,89.02,58600.0,73.7607,73.8021,73.4465,73.6119,58600.0
2008-06-09 13:10:00,89.04,89.11,88.51,88.61,58500.0,73.6284,73.6863,73.1902,73.2729,58500.0
2008-06-09 13:20:00,88.63,88.8,88.48,88.79,52100.0,73.2894,73.43,73.1654,73.4217,52100.0
2008-06-09 13:30:00,88.78,88.86,88.68,88.72,24700.0,73.4134,73.4796,73.3308,73.3638,24700.0
2008-06-09 13:40:00,88.73,88.81,88.53,88.54,31600.0,73.3721,73.4383,73.2067,73.215,31600.0
2008-06-09 13:50:00,88.53,88.62,88.4,88.43,53100.0,73.2067,73.2811,73.0992,73.124,53100.0
2008-06-09 14:00:00,88.43,88.66,88.38,88.42,62900.0,73.124,73.3142,73.0827,73.1158,62900.0
2008-06-09 14:10:00,88.41,88.55,88.33,88.52,57500.0,73.1075,73.2233,73.0413,73.1984,57500.0
2008-06-09 14:20:00,88.52,89.01,88.44,88.91,92500.0,73.1984,73.6036,73.1323,73.5209,92500.0
2008-06-09 14:30:00,88.9,89.11,88.82,89.04,60700.0,73.5127,73.6863,73.4465,73.6284,60700.0
2008-06-09 14:40:00,89.06,89.06,88.55,88.81,46600.0,73.645,73.645,73.2233,73.4383,46600.0
2008-06-09 14:50:00,88.8,88.89,88.49,88.54,35800.0,73.43,73.5044,73.1736,73.215,35800.0
2008-06-09 15:00:00,88.53,88.67,88.39,88.57,52000.0,73.2067,73.3225,73.0909,73.2398,52000.0
2008-06-09 15:10:00,88.56,88.86,88.51,88.83,42300.0,73.2315,73.4796,73.1902,73.4548,42300.0
2008-06-09 15:20:00,88.85,89.09,88.7,88.88,51000.0,73.4713,73.6698,73.3473,73.4961,51000.0
2008-06-09 15:30:00,88.91,89.08,88.85,88.93,141100.0,73.5209,73.6615,73.4713,73.5375,141100.0
2008-06-09 15:40:00,88.92,89.15,88.86,89.02,188100.0,73.5292,73.7194,73.4796,73.6119,188100.0
2008-06-09 15:50:00,89.01,89.25,89.0,89.22,135800.0,73.6036,73.8021,73.5954,73.7773,135800.0
2008-06-10 09:30:00,88.65,88.65,87.76,88.31,83000.0,73.3059,73.3059,72.57,73.0248,83000.0
2008-06-10 09:40:00,88.31,89.36,88.11,89.3,68200.0,73.0248,73.8931,72.8594,73.8434,68200.0
2008-06-10 09:50:00,89.37,89.4,89.1,89.25,62200.0,73.9013,73.9261,73.6781,73.8021,62200.0
2008-06-10 10:00:00,89.24,89.46,89.06,89.13,62200.0,73.7938,73.9757,73.645,73.7029,62200.0
2008-06-10 10:10:00,89.13,89.72,89.08,89.51,55900.0,73.7029,74.1907,73.6615,74.0171,55900.0
2008-06-10 10:20:00,89.52,89.58,89.29,89.41,73200.0,74.0254,74.075,73.8352,73.9344,73200.0
2008-06-10 10:30:00,89.4,89.51,88.92,89.23,55900.0,73.9261,74.0171,73.5292,73.7856,55900.0
2008-06-10 10:40:00,89.2,89.37,89.0,89.28,61800.0,73.7607,73.9013,73.5954,73.8269,61800.0
2008-06-10 10:50:00,89.23,89.34,88.89,89.15,43700.0,73.7856,73.8765,73.5044,73.7194,43700.0
2008-06-10 11:00:00,89.17,89.65,89.17,89.56,134200.0,73.7359,74.1329,73.7359,74.0584,134200.0
2008-06-10 11:10:00,89.61,89.74,89.52,89.72,48100.0,74.0998,74.2073,74.0254,74.1907,48100.0
2008-06-10 11:20:00,89.69,89.78,89.53,89.55,51500.0,74.1659,74.2404,74.0336,74.0502,51500.0
2008-06-10 11:30:00,89.54,89.7,89.52,89.58,68400.0,74.0419,74.1742,74.0254,74.075,68400.0
2008-06-10 11:40:00,89.6,90.11,89.58,89.95,70700.0,74.0915,74.5132,74.075,74.3809,70700.0
2008-06-10 11:50:00,89.95,90.06,89.55,89.61,70300.0,74.3809,74.4719,74.0502,74.0998,70300.0
2008-06-10 12:00:00,89.66,90.2,89.59,90.17,75600.0,74.1411,74.5877,74.0832,74.5629,75600.0
2008-06-10 12:10:00,90.14,90.46,90.04,90.13,66200.0,74.538,74.8027,74.4554,74.5298,66200.0
2008-06-10 12:20:00,90.14,90.42,90.11,90.24,41700.0,74.538,74.7696,74.5132,74.6207,41700.0
2008-06-10 12:30:00,90.24,90.34,90.06,90.25,33500.0,74.6207,74.7034,74.4719,74.629,33500.0
2008-06-10 12:40:00,90.25,90.29,90.0,90.23,33900.0,74.629,74.6621,74.4223,74.6125,33900.0
2008-06-10 12:50:00,90.21,90.31,90.06,90.1,46100.0,74.5959,74.6786,74.4719,74.505,46100.0
2008-06-10 13:00:00,90.09,90.32,90.03,90.14,44700.0,74.4967,74.6869,74.4471,74.538,44700.0
2008-06-10 13:10:00,90.16,90.57,90.09,90.15,97200.0,74.5546,74.8936,74.4967,74.5463,97200.0
2008-06-10 13:20:00,90.14,90.48,90.11,90.47,47100.0,74.538,74.8192,74.5132,74.8109,47100.0
2008-06-10 13:30:00,90.51,90.53,90.25,90.32,55900.0,74.844,74.8605,74.629,74.6869,55900.0
2008-06-10 13:40:00,90.34,90.51,90.33,90.33,47700.0,74.7034,74.844,74.6952,74.6952,47700.0
2008-06-10 13:50:00,90.33,90.47,90.29,90.32,77300.0,74.6952,74.8109,74.6621,74.6869,77300.0
2008-06-10 14:00:00,90.31,90.39,89.9,90.03,84800.0,74.6786,74.7448,74.3396,74.4471,84800.0
2008-06-10 14:10:00,90.03,90.14,89.96,90.0,49400.0,74.4471,74.538,74.3892,74.4223,49400.0
2008-06-10 14:20:00,90.0,90.29,90.0,90.26,50600.0,74.4223,74.6621,74.4223,74.6373,50600.0
2008-06-10 14:30:00,90.26,90.31,90.02,90.12,46700.0,74.6373,74.6786,74.4388,74.5215,46700.0
2008-06-10 14:40:00,90.1,90.29,90.06,90.21,46400.0,74.505,74.6621,74.4719,74.5959,46400.0
2008-06-10 14:50:00,90.21,90.42,90.16,90.3,131300.0,74.5959,74.7696,74.5546,74.6704,131300.0
2008-06-10 15:00:00,90.32,90.45,90.3,90.35,106600.0,74.6869,74.7944,74.6704,74.7117,106600.0
2008-06-10 15:10:00,90.37,90.59,90.33,90.39,104400.0,74.7282,74.9102,74.6952,74.7448,104400.0
2008-06-10 15:20:00,90.4,90.72,90.39,90.65,128500.0,74.753,75.0177,74.7448,74.9598,128500.0
2008-06-10 15:30:00,90.64,90.7,90.35,90.46,116400.0,74.9515,75.0011,74.7117,74.8027,116400.0
2008-06-10 15:40:00,90.47,90.64,90.35,90.5,221200.0,74.8109,74.9515,74.7117,74.8357,221200.0
2008-06-10 15:50:00,90.5,90.58,90.31,90.31,247600.0,74.8357,74.9019,74.6786,74.6786,247600.0
2008-06-11 09:30:00,88.67,89.08,88.46,88.85,184100.0,73.4157,73.7551,73.2418,73.5647,184100.0
2008-06-11 09:40:00,88.85,89.14,88.79,89.02,72800.0,73.5647,73.8048,73.515,73.7054,72800.0
2008-06-11 09:50:00,89.02,89.29,88.84,88.84,90200.0,73.7054,73.929,73.5564,73.5564,90200.0
2008-06-11 10:00:00,88.85,88.91,88.02,88.02,157100.0,73.5647,73.6144,72.8775,72.8775,157100.0
2008-06-11 10:10:00,88.04,88.06,87.53,87.67,168000.0,72.894,72.9106,72.4718,72.5877,168000.0
2008-06-11 10:20:00,87.68,87.85,87.3,87.38,188700.0,72.596,72.7367,72.2813,72.3476,188700.0
2008-06-11 10:30:00,87.38,87.77,87.25,87.49,141500.0,72.3476,72.6705,72.2399,72.4387,141500.0
2008-06-11 10:40:00,87.48,87.58,87.15,87.51,166300.0,72.4304,72.5132,72.1571,72.4552,166300.0
2008-06-11 10:50:00,87.51,88.16,87.46,88.13,110100.0,72.4552,72.9934,72.4138,72.9685,110100.0
2008-06-11 11:00:00,88.13,88.16,87.61,87.63,55800.0,72.9685,72.9934,72.538,72.5546,55800.0
2008-06-11 11:10:00,87.67,88.07,87.63,87.91,45400.0,72.5877,72.9189,72.5546,72.7864,45400.0
2008-06-11 11:20:00,87.91,87.91,87.5,87.66,93500.0,72.7864,72.7864,72.4469,72.5794,93500.0
2008-06-11 11:30:00,87.66,87.88,87.57,87.83,76700.0,72.5794,72.7616,72.5049,72.7202,76700.0
2008-06-11 11:40:00,87.8,88.02,87.74,87.87,100200.0,72.6953,72.8775,72.6456,72.7533,100200.0
2008-06-11 11:50:00,87.85,88.42,87.85,88.38,148500.0,72.7367,73.2087,72.7367,73.1755,148500.0
2008-06-11 12:00:00,88.37,88.38,88.05,88.21,31800.0,73.1673,73.1755,72.9023,73.0348,31800.0
2008-06-11 12:10:00,88.19,88.21,87.99,88.0,46800.0,73.0182,73.0348,72.8526,72.8609,46800.0
2008-06-11 12:20:00,87.98,88.03,87.88,87.88,113500.0,72.8444,72.8858,72.7616,72.7616,113500.0
2008-06-11 12:30:00,87.88,88.12,87.78,87.91,142300.0,72.7616,72.9603,72.6788,72.7864,142300.0
2008-06-11 12:40:00,87.91,87.98,87.55,87.62,75100.0,72.7864,72.8444,72.4883,72.5463,75100.0
2008-06-11 12:50:00,87.65,87.65,87.5,87.6,73300.0,72.5711,72.5711,72.4469,72.5297,73300.0
2008-06-11 13:00:00,87.6,87.82,87.55,87.79,103900.0,72.5297,72.7119,72.4883,72.687,103900.0
2008-06-11 13:10:00,87.79,87.93,87.71,87.74,170900.0,72.687,72.803,72.6208,72.6456,170900.0
2008-06-11 13:20:00,87.75,87.76,87.6,87.71,44200.0,72.6539,72.6622,72.5297,72.6208,44200.0
2008-06-11 13:30:00,87.69,87.69,87.45,87.48,41200.0,72.6042,72.6042,72.4055,72.4304,41200.0
2008-06-11 13:40:00,87.47,87.61,87.45,87.45,74800.0,72.4221,72.538,72.4055,72.4055,74800.0
2008-06-11 13:50:00,87.46,87.51,87.25,87.41,109200.0,72.4138,72.4552,72.2399,72.3724,109200.0
2008-06-11 14:00:00,87.4,87.49,87.25,87.4,207700.0,72.3641,72.4387,72.2399,72.3641,207700.0
2008-06-11 14:10:00,87.4,87.42,87.25,87.28,147000.0,72.3641,72.3807,72.2399,72.2648,147000.0
2008-06-11 14:20:00,87.3,87.52,87.28,87.3,132600.0,72.2813,72.4635,72.2648,72.2813,132600.0
2008-06-11 14:30:00,87.32,87.38,87.08,87.12,64600.0,72.2979,72.3476,72.0992,72.1323,64600.0
2008-06-11 14:40:00,87.12,87.25,87.03,87.09,131000.0,72.1323,72.2399,72.0578,72.1075,131000.0
2008-06-11 14:50:00,87.09,87.32,87.08,87.13,55600.0,72.1075,72.2979,72.0992,72.1406,55600.0
2008-06-11 15:00:00,87.14,87.35,87.11,87.27,77100.0,72.1489,72.3227,72.124,72.2565,77100.0
2008-06-11 15:10:00,87.27,87.33,86.97,86.99,135200.0,72.2565,72.3062,72.0081,72.0247,135200.0
2008-06-11 15:20:00,86.98,87.11,86.86,87.1,145400.0,72.0164,72.124,71.917,72.1157,145400.0
2008-06-11 15:30:00,87.11,87.27,86.86,86.87,138700.0,72.124,72.2565,71.917,71.9253,138700.0
2008-06-11 15:40:00,86.87,86.99,86.58,86.63,235100.0,71.9253,72.0247,71.6852,71.7266,235100.0
2008-06-11 15:50:00,86.61,87.27,86.55,86.69,299600.0,71.71,72.2565,71.6604,71.7763,299600.0
2008-06-12 09:30:00,87.17,87.57,87.06,87.53,176400.0,72.1737,72.5049,72.0826,72.4718,176400.0
2008-06-12 09:40:00,87.53,88.22,87.47,88.17,172600.0,72.4718,73.0431,72.4221,73.0017,172600.0
2008-06-12 09:50:00,88.15,88.49,88.11,88.2,95900.0,72.9851,73.2666,72.952,73.0265,95900.0
2008-06-12 10:00:00,88.22,88.75,88.17,88.59,114800.0,73.0431,73.4819,73.0017,73.3494,114800.0
2008-06-12 10:10:00,88.59,88.59,88.1,88.25,90500.0,73.3494,73.3494,72.9437,73.0679,90500.0
2008-06-12 10:20:00,88.24,88.33,87.95,88.22,76600.0,73.0596,73.1341,72.8195,73.0431,76600.0
2008-06-12 10:30:00,88.23,88.63,88.15,88.54,78500.0,73.0513,73.3825,72.9851,73.308,78500.0
2008-06-12 10:40:00,88.52,88.65,88.33,88.59,67300.0,73.2915,73.3991,73.1341,73.3494,67300.0
2008-06-12 10:50:00,88.59,88.81,88.47,88.77,63900.0,73.3494,73.5316,73.2501,73.4984,63900.0
2008-06-12 11:00:00,88.81,89.15,88.81,88.86,85700.0,73.5316,73.8131,73.5316,73.573,85700.0
2008-06-12 11:10:00,88.87,89.05,88.67,89.0,68100.0,73.5812,73.7303,73.4157,73.6889,68100.0
2008-06-12 11:20:00,89.04,89.14,88.86,88.99,79200.0,73.722,73.8048,73.573,73.6806,79200.0
2008-06-12 11:30:00,88.99,89.19,88.96,89.14,80900.0,73.6806,73.8462,73.6558,73.8048,80900.0
2008-06-12 11:40:00,89.13,89.17,88.97,89.04,73400.0,73.7965,73.8296,73.664,73.722,73400.0
2008-06-12 11:50:00,89.03,89.13,88.97,89.08,50200.0,73.7137,73.7965,73.664,73.7551,50200.0
2008-06-12 12:00:00,89.11,89.32,89.07,89.32,113800.0,73.78,73.9538,73.7468,73.9538,113800.0
2008-06-12 12:10:00,89.33,89.43,89.06,89.1,86400.0,73.9621,74.0449,73.7386,73.7717,86400.0
2008-06-12 12:20:00,89.13,89.24,89.0,89.1,114300.0,73.7965,73.8876,73.6889,73.7717,114300.0
2008-06-12 12:30:00,89.08,89.28,89.08,89.09,41700.0,73.7551,73.9207,73.7551,73.7634,41700.0
2008-06-12 12:40:00,89.09,89.2,88.8,88.84,125600.0,73.7634,73.8545,73.5233,73.5564,125600.0
2008-06-12 12:50:00,88.84,88.92,88.61,88.62,138300.0,73.5564,73.6226,73.366,73.3743,138300.0
2008-06-12 13:00:00,88.68,88.84,88.51,88.51,77900.0,73.4239,73.5564,73.2832,73.2832,77900.0
2008-06-12 13:10:00,88.54,88.56,88.39,88.54,55100.0,73.308,73.3246,73.1838,73.308,55100.0
2008-06-12 13:20:00,88.54,88.71,88.49,88.66,73500.0,73.308,73.4488,73.2666,73.4074,73500.0
2008-06-12 13:30:00,88.66,88.72,88.46,88.46,87800.0,73.4074,73.457,73.2418,73.2418,87800.0
2008-06-12 13:40:00,88.47,88.5,88.04,88.04,109200.0,73.2501,73.2749,72.894,72.894,109200.0
2008-06-12 13:50:00,88.03,88.13,87.85,88.0,73900.0,72.8858,72.9685,72.7367,72.8609,73900.0
2008-06-12 14:00:00,88.0,88.05,87.76,88.0,87500.0,72.8609,72.9023,72.6622,72.8609,87500.0
2008-06-12 14:10:00,88.0,88.29,87.89,88.21,70500.0,72.8609,73.101,72.7698,73.0348,70500.0
2008-06-12 14:20:00,88.21,88.45,88.18,88.2,149000.0,73.0348,73.2335,73.0099,73.0265,149000.0
2008-06-12 14:30:00,88.2,88.34,87.95,87.99,90600.0,73.0265,73.1424,72.8195,72.8526,90600.0
2008-06-12 14:40:00,87.99,88.1,87.62,87.65,101900.0,72.8526,72.9437,72.5463,72.5711,101900.0
2008-06-12 14:50:00,87.66,87.77,87.56,87.73,147200.0,72.5794,72.6705,72.4966,72.6374,147200.0
2008-06-12 15:00:00,87.75,87.78,87.41,87.5,143100.0,72.6539,72.6788,72.3724,72.4469,143100.0
2008-06-12 15:10:00,87.52,87.52,86.92,87.11,319500.0,72.4635,72.4635,71.9667,72.124,319500.0
2008-06-12 15:20:00,87.11,87.31,86.33,86.39,276300.0,72.124,72.2896,71.4782,71.5279,276300.0
2008-06-12 15:30:00,86.42,87.0,86.1,87.0,360200.0,71.5527,72.0329,71.2878,72.0329,360200.0
2008-06-12 15:40:00,87.0,87.39,86.9,87.27,296700.0,72.0329,72.3559,71.9502,72.2565,296700.0
2008-06-12 15:50:00,87.26,87.56,87.13,87.38,242800.0,72.2482,72.4966,72.1406,72.3476,242800.0
2008-06-13 09:30:00,87.85,87.85,85.72,86.03,374000.0,72.7367,72.7367,70.9732,71.2298,374000.0
2008-06-13 09:40:00,86.04,86.05,85.59,85.67,283200.0,71.2381,71.2464,70.8655,70.9318,283200.0
2008-06-13 09:50:00,85.67,85.9,85.29,85.48,318500.0,70.9318,71.1222,70.6171,70.7744,318500.0
2008-06-13 10:00:00,85.51,86.71,85.43,86.64,269600.0,70.7993,71.7928,70.733,71.7349,269600.0
2008-06-13 10:10:00,86.66,86.76,86.32,86.68,238300.0,71.7514,71.8342,71.4699,71.768,238300.0
2008-06-13 10:20:00,86.7,86.84,86.42,86.45,205300.0,71.7846,71.9005,71.5527,71.5776,205300.0
2008-06-13 10:30:00,86.45,86.55,86.15,86.32,154500.0,71.5776,71.6604,71.3292,71.4699,154500.0
2008-06-13 10:40:00,86.27,86.37,86.09,86.37,91600.0,71.4285,71.5113,71.2795,71.5113,91600.0
2008-06-13 10:50:00,86.37,86.55,85.91,86.23,107500.0,71.5113,71.6604,71.1305,71.3954,107500.0
2008-06-13 11:00:00,86.23,86.36,86.12,86.17,61300.0,71.3954,71.5031,71.3043,71.3457,61300.0
2008-06-13 11:10:00,86.19,86.33,86.05,86.12,92400.0,71.3623,71.4782,71.2464,71.3043,92400.0
2008-06-13 11:20:00,86.1,86.15,85.9,85.95,138200.0,71.2878,71.3292,71.1222,71.1636,138200.0
2008-06-13 11:30:00,85.94,86.01,85.8,85.9,90100.0,71.1553,71.2133,71.0394,71.1222,90100.0
2008-06-13 11:40:00,85.92,86.19,85.9,86.01,80300.0,71.1387,71.3623,71.1222,71.2133,80300.0
2008-06-13 11:50:00,86.04,86.1,85.93,85.99,89700.0,71.2381,71.2878,71.147,71.1967,89700.0
2008-06-13 12:00:00,85.99,86.25,85.99,86.15,106600.0,71.1967,71.412,71.1967,71.3292,106600.0
2008-06-13 12:10:00,86.14,86.26,86.12,86.18,57300.0,71.3209,71.4203,71.3043,71.354,57300.0
2008-06-13 12:20:00,86.21,86.32,86.13,86.27,75600.0,71.3789,71.4699,71.3126,71.4285,75600.0
2008-06-13 12:30:00,86.25,86.4,86.19,86.19,54200.0,71.412,71.5362,71.3623,71.3623,54200.0
2008-06-13 12:40:00,86.19,86.21,85.94,86.0,95600.0,71.3623,71.3789,71.1553,71.205,95600.0
2008-06-13 12:50:00,86.0,86.0,85.8,85.86,40000.0,71.205,71.205,71.0394,71.0891,40000.0
2008-06-13 13:00:00,85.86,85.88,85.66,85.74,44300.0,71.0891,71.1056,70.9235,70.9897,44300.0
2008-06-13 13:10:00,85.74,86.03,85.72,86.02,63400.0,70.9897,71.2298,70.9732,71.2215,63400.0
2008-06-13 13:20:00,86.02,86.03,85.81,85.84,57800.0,71.2215,71.2298,71.0477,71.0725,57800.0
2008-06-13 13:30:00,85.84,85.91,85.72,85.78,56200.0,71.0725,71.1305,70.9732,71.0228,56200.0
2008-06-13 13:40:00,85.8,85.88,85.66,85.76,107700.0,71.0394,71.1056,70.9235,71.0063,107700.0
2008-06-13 13:50:00,85.75,85.78,85.65,85.68,67900.0,70.998,71.0228,70.9152,70.94,67900.0
2008-06-13 14:00:00,85.67,85.68,85.32,85.42,93800.0,70.9318,70.94,70.642,70.7248,93800.0
2008-06-13 14:10:00,85.41,85.55,85.29,85.32,177800.0,70.7165,70.8324,70.6171,70.642,177800.0
2008-06-13 14:20:00,85.32,85.35,84.96,85.1,124700.0,70.642,70.6668,70.3439,70.4598,124700.0
2008-06-13 14:30:00,85.11,85.11,84.78,84.79,120000.0,70.4681,70.4681,70.1949,70.2031,120000.0
2008-06-13 14:40:00,84.79,85.15,84.77,85.1,123300.0,70.2031,70.5012,70.1866,70.4598,123300.0
2008-06-13 14:50:00,85.08,85.22,84.98,85.13,134800.0,70.4433,70.5592,70.3605,70.4847,134800.0
2008-06-13 15:00:00,85.12,85.59,85.12,85.57,91900.0,70.4764,70.8655,70.4764,70.849,91900.0
2008-06-13 15:10:00,85.57,85.66,85.46,85.54,79200.0,70.849,70.9235,70.7579,70.8241,79200.0
2008-06-13 15:20:00,85.54,85.66,85.47,85.53,128900.0,70.8241,70.9235,70.7662,70.8158,128900.0
2008-06-13 15:30:00,85.54,85.71,85.38,85.67,164600.0,70.8241,70.9649,70.6916,70.9318,164600.0
2008-06-13 15:40:00,85.69,85.87,85.65,85.76,177100.0,70.9483,71.0973,70.9152,71.0063,177100.0
2008-06-13 15:50:00,85.78,86.02,85.78,86.01,226700.0,71.0228,71.2215,71.0228,71.2133,226700.0
2008-06-16 09:30:00,85.05,86.0,84.97,85.04,208800.0,70.4184,71.205,70.3522,70.4101,208800.0
2008-06-16 09:40:00,85.08,85.26,85.02,85.09,115100.0,70.4433,70.5923,70.3936,70.4515,115100.0
2008-06-16 09:50:00,85.09,86.03,85.08,85.87,156700.0,70.4515,71.2298,70.4433,71.0973,156700.0
2008-06-16 10:00:00,85.9,86.19,85.71,85.74,88100.0,71.1222,71.3623,70.9649,70.9897,88100.0
2008-06-16 10:10:00,85.75,85.8,85.52,85.59,77000.0,70.998,71.0394,70.8076,70.8655,77000.0
2008-06-16 10:20:00,85.61,85.71,85.37,85.59,82700.0,70.8821,70.9649,70.6834,70.8655,82700.0
2008-06-16 10:30:00,85.59,85.67,85.32,85.35,109700.0,70.8655,70.9318,70.642,70.6668,109700.0
2008-06-16 10:40:00,85.35,85.39,85.05,85.31,85900.0,70.6668,70.6999,70.4184,70.6337,85900.0
2008-06-16 10:50:00,85.3,85.48,85.17,85.45,70800.0,70.6254,70.7744,70.5178,70.7496,70800.0
2008-06-16 11:00:00,85.45,85.46,85.3,85.36,82400.0,70.7496,70.7579,70.6254,70.6751,82400.0
2008-06-16 11:10:00,85.36,85.42,85.21,85.21,104300.0,70.6751,70.7248,70.5509,70.5509,104300.0
2008-06-16 11:20:00,85.25,85.38,85.22,85.3,141200.0,70.584,70.6916,70.5592,70.6254,141200.0
2008-06-16 11:30:00,85.32,85.36,84.87,84.98,220500.0,70.642,70.6751,70.2694,70.3605,220500.0
2008-06-16 11:40:00,84.95,85.15,84.85,85.09,139100.0,70.3356,70.5012,70.2528,70.4515,139100.0
2008-06-16 11:50:00,85.13,85.2,84.96,85.05,56000.0,70.4847,70.5426,70.3439,70.4184,56000.0
2008-06-16 12:00:00,85.05,85.06,84.71,84.76,78800.0,70.4184,70.4267,70.1369,70.1783,78800.0
2008-06-16 12:10:00,84.76,84.9,84.73,84.88,50300.0,70.1783,70.2942,70.1535,70.2777,50300.0
2008-06-16 12:20:00,84.9,85.07,84.82,85.01,67500.0,70.2942,70.435,70.228,70.3853,67500.0
2008-06-16 12:30:00,85.0,85.27,84.99,85.2,65700.0,70.377,70.6006,70.3687,70.5426,65700.0
2008-06-16 12:40:00,85.21,85.48,85.16,85.22,99100.0,70.5509,70.7744,70.5095,70.5592,99100.0
2008-06-16 12:50:00,85.22,85.56,85.21,85.35,63300.0,70.5592,70.8407,70.5509,70.6668,63300.0
2008-06-16 13:00:00,85.35,85.41,85.18,85.22,53000.0,70.6668,70.7165,70.5261,70.5592,53000.0
2008-06-16 13:10:00,85.24,85.44,85.14,85.41,81700.0,70.5757,70.7413,70.4929,70.7165,81700.0
2008-06-16 13:20:00,85.41,85.67,85.36,85.6,71400.0,70.7165,70.9318,70.6751,70.8738,71400.0
2008-06-16 13:30:00,85.6,86.07,85.59,85.94,103700.0,70.8738,71.2629,70.8655,71.1553,103700.0
2008-06-16 13:40:00,85.94,86.12,85.8,85.98,94400.0,71.1553,71.3043,71.0394,71.1884,94400.0
2008-06-16 13:50:00,86.0,86.11,85.87,86.08,77500.0,71.205,71.2961,71.0973,71.2712,77500.0
2008-06-16 14:00:00,86.08,86.17,85.91,86.14,59700.0,71.2712,71.3457,71.1305,71.3209,59700.0
2008-06-16 14:10:00,86.14,86.24,85.98,86.15,78600.0,71.3209,71.4037,71.1884,71.3292,78600.0
2008-06-16 14:20:00,86.16,86.24,86.01,86.12,76600.0,71.3375,71.4037,71.2133,71.3043,76600.0
2008-06-16 14:30:00,86.14,86.26,86.11,86.16,70100.0,71.3209,71.4203,71.2961,71.3375,70100.0
2008-06-16 14:40:00,86.19,86.3,86.12,86.2,62100.0,71.3623,71.4534,71.3043,71.3706,62100.0
2008-06-16 14:50:00,86.2,86.35,86.18,86.22,54100.0,71.3706,71.4948,71.354,71.3871,54100.0
2008-06-16 15:00:00,86.27,86.27,86.09,86.15,65600.0,71.4285,71.4285,71.2795,71.3292,65600.0
2008-06-16 15:10:00,86.17,86.27,86.07,86.08,96800.0,71.3457,71.4285,71.2629,71.2712,96800.0
2008-06-16 15:20:00,86.07,86.14,85.94,86.05,90700.0,71.2629,71.3209,71.1553,71.2464,90700.0
2008-06-16 15:30:00,86.07,86.12,85.84,85.92,114100.0,71.2629,71.3043,71.0725,71.1387,114100.0
2008-06-16 15:40:00,85.96,86.12,85.91,86.03,122300.0,71.1719,71.3043,71.1305,71.2298,122300.0
2008-06-16 15:50:00,86.03,86.27,86.02,86.03,220200.0,71.2298,71.4285,71.2215,71.2298,220200.0
2008-06-17 09:30:00,86.77,87.0,85.4,85.42,128900.0,71.8425,72.0329,70.7082,70.7248,128900.0
2008-06-17 09:40:00,85.4,85.44,84.6,84.91,170700.0,70.7082,70.7413,70.0458,70.3025,170700.0
2008-06-17 09:50:00,84.91,85.4,84.91,85.05,140400.0,70.3025,70.7082,70.3025,70.4184,140400.0
2008-06-17 10:00:00,85.09,85.67,84.85,84.85,110500.0,70.4515,70.9318,70.2528,70.2528,110500.0
2008-06-17 10:10:00,84.87,85.11,84.8,85.04,132600.0,70.2694,70.4681,70.2114,70.4101,132600.0
2008-06-17 10:20:00,85.04,85.09,84.85,85.01,118600.0,70.4101,70.4515,70.2528,70.3853,118600.0
2008-06-17 10:30:00,85.02,85.68,84.97,85.65,109100.0,70.3936,70.94,70.3522,70.9152,109100.0
2008-06-17 10:40:00,85.65,85.65,85.1,85.31,73500.0,70.9152,70.9152,70.4598,70.6337,73500.0
2008-06-17 10:50:00,85.29,85.55,85.11,85.42,56900.0,70.6171,70.8324,70.4681,70.7248,56900.0
2008-06-17 11:00:00,85.45,85.57,85.39,85.41,64300.0,70.7496,70.849,70.6999,70.7165,64300.0
2008-06-17 11:10:00,85.42,85.5,85.17,85.38,65000.0,70.7248,70.791,70.5178,70.6916,65000.0
2008-06-17 11:20:00,85.37,85.6,85.23,85.54,108800.0,70.6834,70.8738,70.5675,70.8241,108800.0
2008-06-17 11:30:00,85.57,85.73,85.48,85.63,110100.0,70.849,70.9814,70.7744,70.8986,110100.0
2008-06-17 11:40:00,85.63,85.8,85.57,85.74,103900.0,70.8986,71.0394,70.849,70.9897,103900.0
2008-06-17 11:50:00,85.77,85.77,85.44,85.51,63700.0,71.0146,71.0146,70.7413,70.7993,63700.0
2008-06-17 12:00:00,85.51,85.63,85.41,85.48,39900.0,70.7993,70.8986,70.7165,70.7744,39900.0
2008-06-17 12:10:00,85.44,85.5,85.24,85.29,28700.0,70.7413,70.791,70.5757,70.6171,28700.0
2008-06-17 12:20:00,85.31,85.32,85.11,85.16,42200.0,70.6337,70.642,70.4681,70.5095,42200.0
2008-06-17 12:30:00,85.13,85.22,85.02,85.17,52800.0,70.4847,70.5592,70.3936,70.5178,52800.0
2008-06-17 12:40:00,85.14,85.46,85.14,85.39,40200.0,70.4929,70.7579,70.4929,70.6999,40200.0
2008-06-17 12:50:00,85.42,85.71,85.37,85.6,63300.0,70.7248,70.9649,70.6834,70.8738,63300.0
2008-06-17 13:00:00,85.6,85.62,85.35,85.39,93100.0,70.8738,70.8904,70.6668,70.6999,93100.0
2008-06-17 13:10:00,85.39,85.42,85.23,85.23,99000.0,70.6999,70.7248,70.5675,70.5675,99000.0
2008-06-17 13:20:00,85.24,85.6,85.11,85.17,74500.0,70.5757,70.8738,70.4681,70.5178,74500.0
2008-06-17 13:30:00,85.17,85.23,85.11,85.23,67900.0,70.5178,70.5675,70.4681,70.5675,67900.0
2008-06-17 13:40:00,85.24,85.25,85.07,85.07,71600.0,70.5757,70.584,70.435,70.435,71600.0
2008-06-17 13:50:00,85.09,85.3,85.01,85.17,83700.0,70.4515,70.6254,70.3853,70.5178,83700.0
2008-06-17 14:00:00,85.15,85.31,85.06,85.16,74300.0,70.5012,70.6337,70.4267,70.5095,74300.0
2008-06-17 14:10:00,85.15,85.23,85.04,85.04,109600.0,70.5012,70.5675,70.4101,70.4101,109600.0
2008-06-17 14:20:00,85.05,85.2,85.04,85.15,137600.0,70.4184,70.5426,70.4101,70.5012,137600.0
2008-06-17 14:30:00,85.14,85.23,85.06,85.07,103900.0,70.4929,70.5675,70.4267,70.435,103900.0
2008-06-17 14:40:00,85.07,85.25,85.05,85.1,105800.0,70.435,70.584,70.4184,70.4598,105800.0
2008-06-17 14:50:00,85.08,85.25,84.94,85.18,127200.0,70.4433,70.584,70.3273,70.5261,127200.0
2008-06-17 15:00:00,85.2,85.26,84.78,84.84,146800.0,70.5426,70.5923,70.1949,70.2445,146800.0
2008-06-17 15:10:00,84.84,84.92,84.59,84.65,256000.0,70.2445,70.3108,70.0376,70.0872,256000.0
2008-06-17 15:20:00,84.61,84.81,84.54,84.8,221400.0,70.0541,70.2197,69.9962,70.2114,221400.0
2008-06-17 15:30:00,84.78,85.07,84.65,84.68,212500.0,70.1949,70.435,70.0872,70.1121,212500.0
2008-06-17 15:40:00,84.69,84.87,84.65,84.75,255800.0,70.1203,70.2694,70.0872,70.17,255800.0
2008-06-17 15:50:00,84.74,84.78,84.18,84.51,521500.0,70.1617,70.1949,69.6981,69.9713,521500.0
2008-06-18 09:30:00,80.7,83.4,80.38,82.07,1546100.0,66.8168,69.0523,66.5518,67.9511,1546100.0
2008-06-18 09:40:00,82.08,83.76,81.66,83.12,1040500.0,67.9594,69.3503,67.6116,68.8204,1040500.0
2008-06-18 09:50:00,83.15,83.2,81.42,81.49,878800.0,68.8453,68.8867,67.4129,67.4709,878800.0
2008-06-18 10:00:00,81.52,82.03,81.12,81.84,487600.0,67.4957,67.918,67.1645,67.7606,487600.0
2008-06-18 10:10:00,81.9,82.33,81.54,81.83,287700.0,67.8103,68.1664,67.5123,67.7524,287700.0
2008-06-18 10:20:00,81.8,82.44,81.66,81.67,235000.0,67.7275,68.2574,67.6116,67.6199,235000.0
2008-06-18 10:30:00,81.67,81.72,81.06,81.35,307300.0,67.6199,67.6613,67.1148,67.3549,307300.0
2008-06-18 10:40:00,81.33,81.68,81.13,81.53,302100.0,67.3384,67.6282,67.1728,67.504,302100.0
2008-06-18 10:50:00,81.53,82.0,81.45,81.71,263700.0,67.504,67.8931,67.4377,67.653,263700.0
2008-06-18 11:00:00,81.73,82.35,81.44,82.33,696400.0,67.6696,68.1829,67.4295,68.1664,696400.0
2008-06-18 11:10:00,82.32,82.4,81.95,82.0,347500.0,68.1581,68.2243,67.8517,67.8931,347500.0
2008-06-18 11:20:00,81.99,82.08,81.85,82.02,211800.0,67.8848,67.9594,67.7689,67.9097,211800.0
2008-06-18 11:30:00,82.0,82.06,81.93,82.0,113400.0,67.8931,67.9428,67.8352,67.8931,113400.0
2008-06-18 11:40:00,81.98,82.22,81.94,82.11,127200.0,67.8766,68.0753,67.8434,67.9842,127200.0
2008-06-18 11:50:00,82.12,82.28,82.01,82.16,175900.0,67.9925,68.125,67.9014,68.0256,175900.0
2008-06-18 12:00:00,82.16,82.19,81.92,82.05,200400.0,68.0256,68.0504,67.8269,67.9345,200400.0
2008-06-18 12:10:00,82.05,82.1,81.97,82.04,154600.0,67.9345,67.9759,67.8683,67.9262,154600.0
2008-06-18 12:20:00,82.05,82.09,81.95,81.99,118500.0,67.9345,67.9676,67.8517,67.8848,118500.0
2008-06-18 12:30:00,81.99,82.06,81.8,82.04,101900.0,67.8848,67.9428,67.7275,67.9262,101900.0
2008-06-18 12:40:00,82.06,82.06,81.97,82.01,70900.0,67.9428,67.9428,67.8683,67.9014,70900.0
2008-06-18 12:50:00,82.01,82.04,81.91,82.0,68700.0,67.9014,67.9262,67.8186,67.8931,68700.0
2008-06-18 13:00:00,82.01,82.02,81.89,81.91,135700.0,67.9014,67.9097,67.802,67.8186,135700.0
2008-06-18 13:10:00,81.91,81.95,81.66,81.87,182300.0,67.8186,67.8517,67.6116,67.7855,182300.0
2008-06-18 13:20:00,81.88,82.31,81.83,82.1,171500.0,67.7938,68.1498,67.7524,67.9759,171500.0
2008-06-18 13:30:00,82.09,82.12,81.98,82.0,111700.0,67.9676,67.9925,67.8766,67.8931,111700.0
2008-06-18 13:40:00,82.01,82.08,81.96,82.02,106500.0,67.9014,67.9594,67.86,67.9097,106500.0
2008-06-18 13:50:00,82.01,82.09,81.97,82.08,74600.0,67.9014,67.9676,67.8683,67.9594,74600.0
2008-06-18 14:00:00,82.06,82.25,82.05,82.14,109900.0,67.9428,68.1001,67.9345,68.009,109900.0
2008-06-18 14:10:00,82.14,82.36,82.13,82.26,204400.0,68.009,68.1912,68.0008,68.1084,204400.0
2008-06-18 14:20:00,82.29,82.29,82.0,82.18,126500.0,68.1332,68.1332,67.8931,68.0422,126500.0
2008-06-18 14:30:00,82.18,82.45,82.06,82.13,118900.0,68.0422,68.2657,67.9428,68.0008,118900.0
2008-06-18 14:40:00,82.12,82.16,81.99,82.06,101900.0,67.9925,68.0256,67.8848,67.9428,101900.0
2008-06-18 14:50:00,82.07,82.28,82.06,82.27,74000.0,67.9511,68.125,67.9428,68.1167,74000.0
2008-06-18 15:00:00,82.27,82.5,82.1,82.48,129400.0,68.1167,68.3071,67.9759,68.2905,129400.0
2008-06-18 15:10:00,82.48,82.7,82.31,82.43,215700.0,68.2905,68.4727,68.1498,68.2491,215700.0
2008-06-18 15:20:00,82.45,82.46,82.2,82.25,175800.0,68.2657,68.274,68.0587,68.1001,175800.0
2008-06-18 15:30:00,82.25,82.72,82.21,82.51,293900.0,68.1001,68.4893,68.067,68.3154,293900.0
2008-06-18 15:40:00,82.51,82.6,82.21,82.31,415500.0,68.3154,68.3899,68.067,68.1498,415500.0
2008-06-18 15:50:00,82.31,82.98,82.3,82.76,412200.0,68.1498,68.7045,68.1415,68.5224,412200.0
2008-06-19 09:30:00,82.16,82.87,81.71,82.06,213400.0,68.0256,68.6135,67.653,67.9428,213400.0
2008-06-19 09:40:00,82.1,82.32,81.11,81.57,163000.0,67.9759,68.1581,67.1562,67.5371,163000.0
2008-06-19 09:50:00,81.6,82.21,81.53,81.82,144800.0,67.5619,68.067,67.504,67.7441,144800.0
2008-06-19 10:00:00,81.8,81.8,81.21,81.57,136600.0,67.7275,67.7275,67.239,67.5371,136600.0
2008-06-19 10:10:00,81.6,81.6,81.04,81.23,138800.0,67.5619,67.5619,67.0983,67.2556,138800.0
2008-06-19 10:20:00,81.26,81.42,81.23,81.38,160200.0,67.2804,67.4129,67.2556,67.3798,160200.0
2008-06-19 10:30:00,81.4,81.46,81.27,81.33,160000.0,67.3963,67.446,67.2887,67.3384,160000.0
2008-06-19 10:40:00,81.37,81.38,81.05,81.23,116900.0,67.3715,67.3798,67.1066,67.2556,116900.0
2008-06-19 10:50:00,81.2,81.38,81.18,81.33,132100.0,67.2308,67.3798,67.2142,67.3384,132100.0
2008-06-19 11:00:00,81.35,81.59,81.15,81.18,271300.0,67.3549,67.5537,67.1894,67.2142,271300.0
2008-06-19 11:10:00,81.18,81.47,81.17,81.25,199600.0,67.2142,67.4543,67.2059,67.2722,199600.0
2008-06-19 11:20:00,81.25,81.29,81.12,81.27,121000.0,67.2722,67.3053,67.1645,67.2887,121000.0
2008-06-19 11:30:00,81.25,81.38,81.21,81.27,96500.0,67.2722,67.3798,67.239,67.2887,96500.0
2008-06-19 11:40:00,81.26,81.41,81.26,81.38,169500.0,67.2804,67.4046,67.2804,67.3798,169500.0
2008-06-19 11:50:00,81.38,81.47,81.25,81.32,154500.0,67.3798,67.4543,67.2722,67.3301,154500.0
2008-06-19 12:00:00,81.32,81.47,81.07,81.44,93200.0,67.3301,67.4543,67.1231,67.4295,93200.0
2008-06-19 12:10:00,81.44,81.6,81.29,81.6,199300.0,67.4295,67.5619,67.3053,67.5619,199300.0
2008-06-19 12:20:00,81.59,81.68,81.34,81.55,149100.0,67.5537,67.6282,67.3467,67.5205,149100.0
2008-06-19 12:30:00,81.61,81.64,81.46,81.47,154500.0,67.5702,67.5951,67.446,67.4543,154500.0
2008-06-19 12:40:00,81.5,81.56,81.2,81.38,112200.0,67.4791,67.5288,67.2308,67.3798,112200.0
2008-06-19 12:50:00,81.36,81.36,81.11,81.12,99500.0,67.3632,67.3632,67.1562,67.1645,99500.0
2008-06-19 13:00:00,81.14,81.14,80.95,81.12,115500.0,67.1811,67.1811,67.0238,67.1645,115500.0
2008-06-19 13:10:00,81.13,81.18,81.0,81.13,62100.0,67.1728,67.2142,67.0652,67.1728,62100.0
2008-06-19 13:20:00,81.13,81.17,81.05,81.11,88700.0,67.1728,67.2059,67.1066,67.1562,88700.0
2008-06-19 13:30:00,81.11,81.16,80.87,80.97,145100.0,67.1562,67.1976,66.9575,67.0403,145100.0
2008-06-19 13:40:00,80.98,81.05,80.57,80.61,135400.0,67.0486,67.1066,66.7091,66.7423,135400.0
2008-06-19 13:50:00,80.61,80.71,80.45,80.56,126500.0,66.7423,66.825,66.6098,66.7009,126500.0
2008-06-19 14:00:00,80.58,80.61,80.33,80.44,121200.0,66.7174,66.7423,66.5104,66.6015,121200.0
2008-06-19 14:10:00,80.46,80.74,80.34,80.66,93600.0,66.6181,66.8499,66.5187,66.7837,93600.0
2008-06-19 14:20:00,80.67,80.7,80.5,80.51,161700.0,66.7919,66.8168,66.6512,66.6595,161700.0
2008-06-19 14:30:00,80.51,81.2,80.42,81.07,160400.0,66.6595,67.2308,66.5849,67.1231,160400.0
2008-06-19 14:40:00,81.07,81.28,80.99,81.02,97100.0,67.1231,67.297,67.0569,67.0817,97100.0
2008-06-19 14:50:00,81.02,81.26,81.0,81.24,79400.0,67.0817,67.2804,67.0652,67.2639,79400.0
2008-06-19 15:00:00,81.24,81.53,81.23,81.44,147000.0,67.2639,67.504,67.2556,67.4295,147000.0
2008-06-19 15:10:00,81.44,81.55,81.25,81.45,129500.0,67.4295,67.5205,67.2722,67.4377,129500.0
2008-06-19 15:20:00,81.48,81.58,81.38,81.55,157400.0,67.4626,67.5454,67.3798,67.5205,157400.0
2008-06-19 15:30:00,81.55,81.94,81.48,81.76,267400.0,67.5205,67.8434,67.4626,67.6944,267400.0
2008-06-19 15:40:00,81.77,82.09,81.73,81.99,366700.0,67.7027,67.9676,67.6696,67.8848,366700.0
2008-06-19 15:50:00,82.01,82.05,81.74,81.74,348800.0,67.9014,67.9345,67.6779,67.6779,348800.0
2008-06-20 09:30:00,81.25,81.5,80.43,80.46,489000.0,67.2722,67.4791,66.5932,66.6181,489000.0
2008-06-20 09:40:00,80.48,80.58,80.13,80.47,155400.0,66.6346,66.7174,66.3448,66.6263,155400.0
2008-06-20 09:50:00,80.5,80.5,80.33,80.38,101800.0,66.6512,66.6512,66.5104,66.5518,101800.0
2008-06-20 10:00:00,80.38,80.38,80.11,80.15,160100.0,66.5518,66.5518,66.3283,66.3614,160100.0
2008-06-20 10:10:00,80.16,80.61,80.14,80.24,84300.0,66.3697,66.7423,66.3531,66.4359,84300.0
2008-06-20 10:20:00,80.23,80.48,80.21,80.37,110100.0,66.4276,66.6346,66.4111,66.5435,110100.0
2008-06-20 10:30:00,80.38,80.55,80.33,80.4,134700.0,66.5518,66.6926,66.5104,66.5684,134700.0
2008-06-20 10:40:00,80.37,80.49,80.27,80.41,242100.0,66.5435,66.6429,66.4607,66.5767,242100.0
2008-06-20 10:50:00,80.44,80.6,80.33,80.45,99600.0,66.6015,66.734,66.5104,66.6098,99600.0
2008-06-20 11:00:00,80.44,80.63,80.29,80.52,102600.0,66.6015,66.7588,66.4773,66.6677,102600.0
2008-06-20 11:10:00,80.5,80.57,80.42,80.46,55200.0,66.6512,66.7091,66.5849,66.6181,55200.0
2008-06-20 11:20:00,80.46,80.67,80.45,80.67,106300.0,66.6181,66.7919,66.6098,66.7919,106300.0
2008-06-20 11:30:00,80.67,80.67,80.39,80.48,56000.0,66.7919,66.7919,66.5601,66.6346,56000.0
2008-06-20 11:40:00,80.48,80.67,80.3,80.42,118900.0,66.6346,66.7919,66.4856,66.5849,118900.0
2008-06-20 11:50:00,80.41,80.55,80.38,80.49,49100.0,66.5767,66.6926,66.5518,66.6429,49100.0
2008-06-20 12:00:00,80.47,80.59,80.44,80.49,43400.0,66.6263,66.7257,66.6015,66.6429,43400.0
2008-06-20 12:10:00,80.47,80.66,80.43,80.53,37600.0,66.6263,66.7837,66.5932,66.676,37600.0
2008-06-20 12:20:00,80.54,80.69,80.46,80.65,71100.0,66.6843,66.8085,66.6181,66.7754,71100.0
2008-06-20 12:30:00,80.61,80.69,80.52,80.66,19000.0,66.7423,66.8085,66.6677,66.7837,19000.0
2008-06-20 12:40:00,80.67,80.76,80.62,80.71,35100.0,66.7919,66.8664,66.7505,66.825,35100.0
2008-06-20 12:50:00,80.7,80.71,80.44,80.52,67800.0,66.8168,66.825,66.6015,66.6677,67800.0
2008-06-20 13:00:00,80.53,80.79,80.48,80.76,74000.0,66.676,66.8913,66.6346,66.8664,74000.0
2008-06-20 13:10:00,80.75,80.82,80.61,80.62,65400.0,66.8582,66.9161,66.7423,66.7505,65400.0
2008-06-20 13:20:00,80.62,80.63,80.46,80.48,79300.0,66.7505,66.7588,66.6181,66.6346,79300.0
2008-06-20 13:30:00,80.48,80.61,80.36,80.52,113300.0,66.6346,66.7423,66.5353,66.6677,113300.0
2008-06-20 13:40:00,80.52,80.53,80.33,80.36,133600.0,66.6677,66.676,66.5104,66.5353,133600.0
2008-06-20 13:50:00,80.38,80.48,80.32,80.38,33800.0,66.5518,66.6346,66.5021,66.5518,33800.0
2008-06-20 14:00:00,80.34,80.6,80.32,80.5,60000.0,66.5187,66.734,66.5021,66.6512,60000.0
2008-06-20 14:10:00,80.51,80.53,80.35,80.42,176200.0,66.6595,66.676,66.527,66.5849,176200.0
2008-06-20 14:20:00,80.42,80.59,80.42,80.54,52400.0,66.5849,66.7257,66.5849,66.6843,52400.0
2008-06-20 14:30:00,80.54,80.55,80.46,80.52,53800.0,66.6843,66.6926,66.6181,66.6677,53800.0
2008-06-20 14:40:00,80.52,80.57,80.46,80.53,55300.0,66.6677,66.7091,66.6181,66.676,55300.0
2008-06-20 14:50:00,80.5,80.7,80.4,80.42,105600.0,66.6512,66.8168,66.5684,66.5849,105600.0
2008-06-20 15:00:00,80.4,80.64,80.39,80.51,84400.0,66.5684,66.7671,66.5601,66.6595,84400.0
2008-06-20 15:10:00,80.51,80.59,80.39,80.39,73900.0,66.6595,66.7257,66.5601,66.5601,73900.0
2008-06-20 15:20:00,80.39,80.77,80.39,80.54,100400.0,66.5601,66.8747,66.5601,66.6843,100400.0
2008-06-20 15:30:00,80.54,80.62,80.46,80.52,118600.0,66.6843,66.7505,66.6181,66.6677,118600.0
2008-06-20 15:40:00,80.49,80.66,80.44,80.51,191700.0,66.6429,66.7837,66.6015,66.6595,191700.0
2008-06-20 15:50:00,80.5,80.63,80.44,80.5,307100.0,66.6512,66.7588,66.6015,66.6512,307100.0
2008-06-23 09:30:00,80.89,81.38,80.54,80.63,90600.0,66.9741,67.3798,66.6843,66.7588,90600.0
2008-06-23 09:40:00,80.61,80.67,80.35,80.37,115800.0,66.7423,66.7919,66.527,66.5435,115800.0
2008-06-23 09:50:00,80.39,80.46,80.08,80.15,94300.0,66.5601,66.6181,66.3034,66.3614,94300.0
2008-06-23 10:00:00,80.17,80.28,79.89,80.07,225100.0,66.3779,66.469,66.1461,66.2952,225100.0
2008-06-23 10:10:00,80.04,80.41,79.99,80.09,66900.0,66.2703,66.5767,66.2289,66.3117,66900.0
2008-06-23 10:20:00,80.09,80.25,80.0,80.0,75600.0,66.3117,66.4442,66.2372,66.2372,75600.0
2008-06-23 10:30:00,80.0,80.35,80.0,80.11,148900.0,66.2372,66.527,66.2372,66.3283,148900.0
2008-06-23 10:40:00,80.11,80.28,80.08,80.2,59300.0,66.3283,66.469,66.3034,66.4028,59300.0
2008-06-23 10:50:00,80.2,80.2,80.0,80.08,57200.0,66.4028,66.4028,66.2372,66.3034,57200.0
2008-06-23 11:00:00,80.08,80.2,80.0,80.0,67300.0,66.3034,66.4028,66.2372,66.2372,67300.0
2008-06-23 11:10:00,80.01,80.2,79.91,80.02,168100.0,66.2455,66.4028,66.1627,66.2538,168100.0
2008-06-23 11:20:00,80.01,80.13,79.98,80.11,190000.0,66.2455,66.3448,66.2206,66.3283,190000.0
2008-06-23 11:30:00,80.12,80.2,79.98,80.06,185800.0,66.3366,66.4028,66.2206,66.2869,185800.0
2008-06-23 11:40:00,80.07,80.33,80.02,80.05,69600.0,66.2952,66.5104,66.2538,66.2786,69600.0
2008-06-23 11:50:00,80.05,80.17,80.0,80.11,38100.0,66.2786,66.3779,66.2372,66.3283,38100.0
2008-06-23 12:00:00,80.14,80.15,80.02,80.08,33500.0,66.3531,66.3614,66.2538,66.3034,33500.0
2008-06-23 12:10:00,80.08,80.08,79.93,80.01,125500.0,66.3034,66.3034,66.1792,66.2455,125500.0
2008-06-23 12:20:00,80.01,80.03,79.95,80.0,78700.0,66.2455,66.262,66.1958,66.2372,78700.0
2008-06-23 12:30:00,79.99,80.11,79.99,80.03,27700.0,66.2289,66.3283,66.2289,66.262,27700.0
2008-06-23 12:40:00,80.02,80.18,79.99,80.18,39000.0,66.2538,66.3862,66.2289,66.3862,39000.0
2008-06-23 12:50:00,80.16,80.19,80.0,80.15,33200.0,66.3697,66.3945,66.2372,66.3614,33200.0
2008-06-23 13:00:00,80.16,80.49,80.16,80.47,77700.0,66.3697,66.6429,66.3697,66.6263,77700.0
2008-06-23 13:10:00,80.46,80.48,80.24,80.24,24300.0,66.6181,66.6346,66.4359,66.4359,24300.0
2008-06-23 13:20:00,80.23,80.47,80.22,80.28,21700.0,66.4276,66.6263,66.4193,66.469,21700.0
2008-06-23 13:30:00,80.28,80.29,80.11,80.11,26400.0,66.469,66.4773,66.3283,66.3283,26400.0
2008-06-23 13:40:00,80.11,80.39,80.11,80.37,33900.0,66.3283,66.5601,66.3283,66.5435,33900.0
2008-06-23 13:50:00,80.35,80.41,80.33,80.34,17100.0,66.527,66.5767,66.5104,66.5187,17100.0
2008-06-23 14:00:00,80.33,80.38,80.28,80.31,32300.0,66.5104,66.5518,66.469,66.4939,32300.0
2008-06-23 14:10:00,80.31,80.47,80.28,80.47,50700.0,66.4939,66.6263,66.469,66.6263,50700.0
2008-06-23 14:20:00,80.46,80.56,80.26,80.38,91500.0,66.6181,66.7009,66.4525,66.5518,91500.0
2008-06-23 14:30:00,80.37,80.42,80.28,80.34,39300.0,66.5435,66.5849,66.469,66.5187,39300.0
2008-06-23 14:40:00,80.31,80.34,80.07,80.11,50200.0,66.4939,66.5187,66.2952,66.3283,50200.0
2008-06-23 14:50:00,80.11,80.2,80.09,80.1,32500.0,66.3283,66.4028,66.3117,66.32,32500.0
2008-06-23 15:00:00,80.1,80.1,79.97,79.99,113600.0,66.32,66.32,66.2124,66.2289,113600.0
2008-06-23 15:10:00,80.0,80.08,79.95,80.03,127200.0,66.2372,66.3034,66.1958,66.262,127200.0
2008-06-23 15:20:00,80.03,80.16,79.95,80.11,99800.0,66.262,66.3697,66.1958,66.3283,99800.0
2008-06-23 15:30:00,80.12,80.13,79.99,80.04,84800.0,66.3366,66.3448,66.2289,66.2703,84800.0
2008-06-23 15:40:00,80.04,80.1,80.0,80.0,130500.0,66.2703,66.32,66.2372,66.2372,130500.0
2008-06-23 15:50:00,80.0,80.19,79.98,80.13,332000.0,66.2372,66.3945,66.2206,66.3448,332000.0
2008-06-24 09:30:00,79.64,79.64,78.45,79.42,483700.0,65.9391,65.9391,64.9538,65.757,483700.0
2008-06-24 09:40:00,79.45,79.5,79.09,79.12,208500.0,65.7818,65.8232,65.4837,65.5086,208500.0
2008-06-24 09:50:00,79.13,79.13,78.96,78.98,161900.0,65.5169,65.5169,65.3761,65.3927,161900.0
2008-06-24 10:00:00,78.96,79.27,78.82,78.9,289600.0,65.3761,65.6328,65.2602,65.3264,289600.0
2008-06-24 10:10:00,78.91,79.12,78.91,79.06,104800.0,65.3347,65.5086,65.3347,65.4589,104800.0
2008-06-24 10:20:00,79.06,79.21,78.99,79.02,169200.0,65.4589,65.5831,65.4009,65.4258,169200.0
2008-06-24 10:30:00,79.01,79.2,79.01,79.18,121600.0,65.4175,65.5748,65.4175,65.5583,121600.0
2008-06-24 10:40:00,79.17,79.38,79.08,79.34,92700.0,65.55,65.7239,65.4755,65.6907,92700.0
2008-06-24 10:50:00,79.33,80.29,79.33,80.11,175000.0,65.6825,66.4773,65.6825,66.3283,175000.0
2008-06-24 11:00:00,80.09,80.3,80.07,80.17,140100.0,66.3117,66.4856,66.2952,66.3779,140100.0
2008-06-24 11:10:00,80.18,80.64,79.96,80.64,182100.0,66.3862,66.7671,66.2041,66.7671,182100.0
2008-06-24 11:20:00,80.63,80.83,80.47,80.6,100600.0,66.7588,66.9244,66.6263,66.734,100600.0
2008-06-24 11:30:00,80.59,81.0,80.35,80.79,154700.0,66.7257,67.0652,66.527,66.8913,154700.0
2008-06-24 11:40:00,80.8,81.08,80.63,81.05,108700.0,66.8996,67.1314,66.7588,67.1066,108700.0
2008-06-24 11:50:00,81.05,81.47,81.0,81.31,136000.0,67.1066,67.4543,67.0652,67.3218,136000.0
2008-06-24 12:00:00,81.31,81.32,80.84,80.91,89000.0,67.3218,67.3301,66.9327,66.9906,89000.0
2008-06-24 12:10:00,80.89,81.0,80.66,80.72,81900.0,66.9741,67.0652,66.7837,66.8333,81900.0
2008-06-24 12:20:00,80.72,80.85,80.57,80.74,91700.0,66.8333,66.941,66.7091,66.8499,91700.0
2008-06-24 12:30:00,80.73,80.96,80.73,80.96,76500.0,66.8416,67.032,66.8416,67.032,76500.0
2008-06-24 12:40:00,80.96,80.98,80.53,80.54,93300.0,67.032,67.0486,66.676,66.6843,93300.0
2008-06-24 12:50:00,80.54,80.58,80.3,80.47,121200.0,66.6843,66.7174,66.4856,66.6263,121200.0
2008-06-24 13:00:00,80.48,80.57,80.36,80.42,42000.0,66.6346,66.7091,66.5353,66.5849,42000.0
2008-06-24 13:10:00,80.41,80.48,80.32,80.44,29900.0,66.5767,66.6346,66.5021,66.6015,29900.0
2008-06-24 13:20:00,80.45,80.59,80.41,80.45,49800.0,66.6098,66.7257,66.5767,66.6098,49800.0
2008-06-24 13:30:00,80.45,80.48,80.29,80.4,56400.0,66.6098,66.6346,66.4773,66.5684,56400.0
2008-06-24 13:40:00,80.38,80.42,80.27,80.37,62800.0,66.5518,66.5849,66.4607,66.5435,62800.0
2008-06-24 13:50:00,80.36,80.46,80.21,80.31,43600.0,66.5353,66.6181,66.4111,66.4939,43600.0
2008-06-24 14:00:00,80.31,80.55,80.31,80.45,70400.0,66.4939,66.6926,66.4939,66.6098,70400.0
2008-06-24 14:10:00,80.45,80.45,80.31,80.35,47300.0,66.6098,66.6098,66.4939,66.527,47300.0
2008-06-24 14:20:00,80.35,80.35,80.28,80.3,27300.0,66.527,66.527,66.469,66.4856,27300.0
2008-06-24 14:30:00,80.27,80.35,80.21,80.27,33400.0,66.4607,66.527,66.4111,66.4607,33400.0
2008-06-24 14:40:00,80.28,80.28,79.85,80.06,166500.0,66.469,66.469,66.113,66.2869,166500.0
2008-06-24 14:50:00,80.04,80.1,79.99,80.05,43700.0,66.2703,66.32,66.2289,66.2786,43700.0
2008-06-24 15:00:00,80.08,80.1,79.87,80.02,137100.0,66.3034,66.32,66.1296,66.2538,137100.0
2008-06-24 15:10:00,80.04,80.07,79.92,79.94,99200.0,66.2703,66.2952,66.171,66.1875,99200.0
2008-06-24 15:20:00,79.93,80.06,79.89,79.95,112700.0,66.1792,66.2869,66.1461,66.1958,112700.0
2008-06-24 15:30:00,79.93,80.02,79.87,79.99,159200.0,66.1792,66.2538,66.1296,66.2289,159200.0
2008-06-24 15:40:00,79.99,80.05,79.89,79.94,149800.0,66.2289,66.2786,66.1461,66.1875,149800.0
2008-06-24 15:50:00,79.94,79.96,79.84,79.91,233900.0,66.1875,66.2041,66.1047,66.1627,233900.0
2008-06-25 09:30:00,79.5,80.59,79.5,80.59,122100.0,65.8232,66.7257,65.8232,66.7257,122100.0
2008-06-25 09:40:00,80.6,80.91,80.3,80.64,103000.0,66.734,66.9906,66.4856,66.7671,103000.0
2008-06-25 09:50:00,80.57,80.61,80.12,80.36,57800.0,66.7091,66.7423,66.3366,66.5353,57800.0
2008-06-25 10:00:00,80.26,80.33,80.13,80.15,56600.0,66.4525,66.5104,66.3448,66.3614,56600.0
2008-06-25 10:10:00,80.15,80.26,79.98,80.2,61800.0,66.3614,66.4525,66.2206,66.4028,61800.0
2008-06-25 10:20:00,80.2,80.5,80.1,80.47,69200.0,66.4028,66.6512,66.32,66.6263,69200.0
2008-06-25 10:30:00,80.49,81.03,80.43,80.99,141300.0,66.6429,67.09,66.5932,67.0569,141300.0
2008-06-25 10:40:00,80.95,81.26,80.93,81.19,153900.0,67.0238,67.2804,67.0072,67.2225,153900.0
2008-06-25 10:50:00,81.19,81.33,80.99,81.09,83500.0,67.2225,67.3384,67.0569,67.1397,83500.0
2008-06-25 11:00:00,81.09,81.19,80.97,81.08,79200.0,67.1397,67.2225,67.0403,67.1314,79200.0
2008-06-25 11:10:00,81.09,81.12,80.86,80.95,42400.0,67.1397,67.1645,66.9492,67.0238,42400.0
2008-06-25 11:20:00,80.97,81.13,80.97,81.06,65000.0,67.0403,67.1728,67.0403,67.1148,65000.0
2008-06-25 11:30:00,81.05,81.19,80.9,80.93,68300.0,67.1066,67.2225,66.9824,67.0072,68300.0
2008-06-25 11:40:00,80.93,80.95,80.72,80.75,49200.0,67.0072,67.0238,66.8333,66.8582,49200.0
2008-06-25 11:50:00,80.75,80.83,80.7,80.79,25500.0,66.8582,66.9244,66.8168,66.8913,25500.0
2008-06-25 12:00:00,80.8,80.86,80.32,80.39,61300.0,66.8996,66.9492,66.5021,66.5601,61300.0
2008-06-25 12:10:00,80.41,80.79,80.41,80.79,45900.0,66.5767,66.8913,66.5767,66.8913,45900.0
2008-06-25 12:20:00,80.78,81.0,80.78,80.82,37000.0,66.883,67.0652,66.883,66.9161,37000.0
2008-06-25 12:30:00,80.86,80.92,80.82,80.83,22000.0,66.9492,66.9989,66.9161,66.9244,22000.0
2008-06-25 12:40:00,80.82,80.83,80.57,80.57,23000.0,66.9161,66.9244,66.7091,66.7091,23000.0
2008-06-25 12:50:00,80.57,80.73,80.54,80.56,25600.0,66.7091,66.8416,66.6843,66.7009,25600.0
2008-06-25 13:00:00,80.55,80.62,80.48,80.48,25100.0,66.6926,66.7505,66.6346,66.6346,25100.0
2008-06-25 13:10:00,80.49,80.54,80.47,80.5,54700.0,66.6429,66.6843,66.6263,66.6512,54700.0
2008-06-25 13:20:00,80.5,80.54,80.41,80.41,23500.0,66.6512,66.6843,66.5767,66.5767,23500.0
2008-06-25 13:30:00,80.4,80.47,80.33,80.35,25400.0,66.5684,66.6263,66.5104,66.527,25400.0
2008-06-25 13:40:00,80.36,80.44,80.35,80.42,65200.0,66.5353,66.6015,66.527,66.5849,65200.0
2008-06-25 13:50:00,80.44,80.46,80.27,80.3,21300.0,66.6015,66.6181,66.4607,66.4856,21300.0
2008-06-25 14:00:00,80.3,80.42,80.3,80.35,21600.0,66.4856,66.5849,66.4856,66.527,21600.0
2008-06-25 14:10:00,80.35,80.64,80.15,80.5,93900.0,66.527,66.7671,66.3614,66.6512,93900.0
2008-06-25 14:20:00,80.49,80.56,80.13,80.13,57500.0,66.6429,66.7009,66.3448,66.3448,57500.0
2008-06-25 14:30:00,80.14,80.5,79.98,80.25,90500.0,66.3531,66.6512,66.2206,66.4442,90500.0
2008-06-25 14:40:00,80.28,80.42,80.07,80.34,83100.0,66.469,66.5849,66.2952,66.5187,83100.0
2008-06-25 14:50:00,80.32,80.48,80.23,80.25,70800.0,66.5021,66.6346,66.4276,66.4442,70800.0
2008-06-25 15:00:00,80.24,80.59,80.23,80.52,178200.0,66.4359,66.7257,66.4276,66.6677,178200.0
2008-06-25 15:10:00,80.55,80.57,80.12,80.18,85600.0,66.6926,66.7091,66.3366,66.3862,85600.0
2008-06-25 15:20:00,80.15,80.15,79.97,80.06,134100.0,66.3614,66.3614,66.2124,66.2869,134100.0
2008-06-25 15:30:00,80.05,80.07,79.73,79.82,208400.0,66.2786,66.2952,66.0136,66.0882,208400.0
2008-06-25 15:40:00,79.82,79.93,79.62,79.62,163100.0,66.0882,66.1792,65.9226,65.9226,163100.0
2008-06-25 15:50:00,79.66,79.91,79.65,79.86,274400.0,65.9557,66.1627,65.9474,66.1213,274400.0
2008-06-26 09:30:00,79.26,79.26,78.5,78.95,103600.0,65.6245,65.6245,64.9952,65.3678,103600.0
2008-06-26 09:40:00,78.95,79.05,78.71,78.71,123600.0,65.3678,65.4506,65.1691,65.1691,123600.0
2008-06-26 09:50:00,78.74,78.91,78.65,78.87,138800.0,65.194,65.3347,65.1194,65.3016,138800.0
2008-06-26 10:00:00,78.87,79.18,78.55,78.95,98900.0,65.3016,65.5583,65.0366,65.3678,98900.0
2008-06-26 10:10:00,78.95,79.17,78.91,79.07,117100.0,65.3678,65.55,65.3347,65.4672,117100.0
2008-06-26 10:20:00,79.07,79.55,79.07,79.51,60600.0,65.4672,65.8646,65.4672,65.8315,60600.0
2008-06-26 10:30:00,79.51,79.53,79.02,79.02,37000.0,65.8315,65.8481,65.4258,65.4258,37000.0
2008-06-26 10:40:00,79.04,79.08,78.8,78.84,84800.0,65.4423,65.4755,65.2436,65.2768,84800.0
2008-06-26 10:50:00,78.9,78.9,78.63,78.7,93400.0,65.3264,65.3264,65.1029,65.1608,93400.0
2008-06-26 11:00:00,78.66,78.89,78.61,78.82,56000.0,65.1277,65.3182,65.0863,65.2602,56000.0
2008-06-26 11:10:00,78.87,78.88,78.66,78.8,79000.0,65.3016,65.3099,65.1277,65.2436,79000.0
2008-06-26 11:20:00,78.8,78.95,78.76,78.9,75300.0,65.2436,65.3678,65.2105,65.3264,75300.0
2008-06-26 11:30:00,78.92,79.13,78.91,79.0,57500.0,65.343,65.5169,65.3347,65.4092,57500.0
2008-06-26 11:40:00,78.98,79.19,78.98,79.07,59600.0,65.3927,65.5665,65.3927,65.4672,59600.0
2008-06-26 11:50:00,79.12,79.24,79.07,79.1,35600.0,65.5086,65.6079,65.4672,65.492,35600.0
2008-06-26 12:00:00,79.11,79.11,78.83,78.94,59100.0,65.5003,65.5003,65.2685,65.3596,59100.0
2008-06-26 12:10:00,78.94,79.02,78.89,78.93,34200.0,65.3596,65.4258,65.3182,65.3513,34200.0
2008-06-26 12:20:00,78.93,79.08,78.87,78.91,36600.0,65.3513,65.4755,65.3016,65.3347,36600.0
2008-06-26 12:30:00,78.91,78.96,78.75,78.78,51000.0,65.3347,65.3761,65.2022,65.2271,51000.0
2008-06-26 12:40:00,78.78,78.79,78.55,78.57,63700.0,65.2271,65.2354,65.0366,65.0532,63700.0
2008-06-26 12:50:00,78.57,78.72,78.5,78.62,59100.0,65.0532,65.1774,64.9952,65.0946,59100.0
2008-06-26 13:00:00,78.62,78.83,78.62,78.71,46300.0,65.0946,65.2685,65.0946,65.1691,46300.0
2008-06-26 13:10:00,78.73,78.8,78.69,78.75,47400.0,65.1857,65.2436,65.1526,65.2022,47400.0
2008-06-26 13:20:00,78.75,78.85,78.61,78.61,61400.0,65.2022,65.285,65.0863,65.0863,61400.0
2008-06-26 13:30:00,78.58,78.73,78.51,78.71,38200.0,65.0615,65.1857,65.0035,65.1691,38200.0
2008-06-26 13:40:00,78.71,78.88,78.7,78.72,44100.0,65.1691,65.3099,65.1608,65.1774,44100.0
2008-06-26 13:50:00,78.71,78.89,78.67,78.84,50400.0,65.1691,65.3182,65.136,65.2768,50400.0
2008-06-26 14:00:00,78.84,79.0,78.78,78.99,39600.0,65.2768,65.4092,65.2271,65.4009,39600.0
2008-06-26 14:10:00,78.97,78.98,78.67,78.67,79400.0,65.3844,65.3927,65.136,65.136,79400.0
2008-06-26 14:20:00,78.63,78.7,78.48,78.5,91200.0,65.1029,65.1608,64.9787,64.9952,91200.0
2008-06-26 14:30:00,78.52,78.65,78.37,78.43,51400.0,65.0118,65.1194,64.8876,64.9373,51400.0
2008-06-26 14:40:00,78.43,78.48,78.27,78.34,95500.0,64.9373,64.9787,64.8048,64.8628,95500.0
2008-06-26 14:50:00,78.32,78.56,78.31,78.48,71100.0,64.8462,65.0449,64.8379,64.9787,71100.0
2008-06-26 15:00:00,78.47,78.63,78.36,78.45,88100.0,64.9704,65.1029,64.8793,64.9538,88100.0
2008-06-26 15:10:00,78.46,78.61,78.41,78.46,93000.0,64.9621,65.0863,64.9207,64.9621,93000.0
2008-06-26 15:20:00,78.46,78.6,78.37,78.49,60500.0,64.9621,65.078,64.8876,64.987,60500.0
2008-06-26 15:30:00,78.49,78.53,78.33,78.35,125600.0,64.987,65.0201,64.8545,64.8711,125600.0
2008-06-26 15:40:00,78.37,78.38,78.04,78.2,233500.0,64.8876,64.8959,64.6144,64.7469,233500.0
2008-06-26 15:50:00,78.17,78.18,77.93,78.01,276100.0,64.722,64.7303,64.5233,64.5895,276100.0
2008-06-27 09:30:00,78.02,78.89,77.89,77.97,69800.0,64.5978,65.3182,64.4902,64.5564,69800.0
2008-06-27 09:40:00,77.96,78.11,77.56,78.11,92700.0,64.5481,64.6723,64.217,64.6723,92700.0
2008-06-27 09:50:00,78.07,78.39,77.91,77.91,112200.0,64.6392,64.9042,64.5067,64.5067,112200.0
2008-06-27 10:00:00,77.92,78.64,77.91,78.52,130000.0,64.515,65.1112,64.5067,65.0118,130000.0
2008-06-27 10:10:00,78.53,78.63,78.33,78.5,76100.0,65.0201,65.1029,64.8545,64.9952,76100.0
2008-06-27 10:20:00,78.46,78.67,78.29,78.34,104300.0,64.9621,65.136,64.8214,64.8628,104300.0
2008-06-27 10:30:00,78.3,78.71,78.17,78.25,43900.0,64.8297,65.1691,64.722,64.7883,43900.0
2008-06-27 10:40:00,78.25,78.28,77.91,77.97,41900.0,64.7883,64.8131,64.5067,64.5564,41900.0
2008-06-27 10:50:00,77.93,78.04,77.66,77.78,64900.0,64.5233,64.6144,64.2998,64.3991,64900.0
2008-06-27 11:00:00,77.78,77.85,77.65,77.7,86600.0,64.3991,64.4571,64.2915,64.3329,86600.0
2008-06-27 11:10:00,77.72,77.85,77.61,77.69,60500.0,64.3494,64.4571,64.2584,64.3246,60500.0
2008-06-27 11:20:00,77.69,78.01,77.68,77.93,58700.0,64.3246,64.5895,64.3163,64.5233,58700.0
2008-06-27 11:30:00,77.93,78.01,77.85,77.95,30600.0,64.5233,64.5895,64.4571,64.5399,30600.0
2008-06-27 11:40:00,77.95,78.15,77.84,78.15,47800.0,64.5399,64.7055,64.4488,64.7055,47800.0
2008-06-27 11:50:00,78.16,78.26,78.09,78.09,80400.0,64.7137,64.7965,64.6558,64.6558,80400.0
2008-06-27 12:00:00,78.07,78.12,77.94,77.99,62400.0,64.6392,64.6806,64.5316,64.573,62400.0
2008-06-27 12:10:00,77.98,78.12,77.86,78.08,52900.0,64.5647,64.6806,64.4653,64.6475,52900.0
2008-06-27 12:20:00,78.06,78.17,77.95,77.99,29500.0,64.6309,64.722,64.5399,64.573,29500.0
2008-06-27 12:30:00,77.98,78.03,77.8,77.9,45500.0,64.5647,64.6061,64.4157,64.4985,45500.0
2008-06-27 12:40:00,77.94,77.96,77.68,77.79,26700.0,64.5316,64.5481,64.3163,64.4074,26700.0
2008-06-27 12:50:00,77.81,77.88,77.57,77.6,34900.0,64.424,64.4819,64.2252,64.2501,34900.0
2008-06-27 13:00:00,77.62,77.66,77.3,77.38,73100.0,64.2666,64.2998,64.0017,64.0679,73100.0
2008-06-27 13:10:00,77.39,77.51,77.27,77.31,40500.0,64.0762,64.1756,63.9769,64.01,40500.0
2008-06-27 13:20:00,77.29,77.3,76.95,77.04,110600.0,63.9934,64.0017,63.7119,63.7864,110600.0
2008-06-27 13:30:00,77.06,77.14,76.6,76.61,120000.0,63.803,63.8692,63.4221,63.4304,120000.0
2008-06-27 13:40:00,76.65,76.73,76.51,76.67,78700.0,63.4635,63.5297,63.3476,63.4801,78700.0
2008-06-27 13:50:00,76.67,76.98,76.55,76.94,67400.0,63.4801,63.7367,63.3807,63.7036,67400.0
2008-06-27 14:00:00,76.92,77.2,76.9,77.14,92300.0,63.6871,63.9189,63.6705,63.8692,92300.0
2008-06-27 14:10:00,77.14,77.55,77.1,77.36,93500.0,63.8692,64.2087,63.8361,64.0514,93500.0
2008-06-27 14:20:00,77.33,77.67,77.15,77.55,92200.0,64.0265,64.308,63.8775,64.2087,92200.0
2008-06-27 14:30:00,77.57,77.77,77.5,77.55,93000.0,64.2252,64.3908,64.1673,64.2087,93000.0
2008-06-27 14:40:00,77.53,77.56,77.22,77.48,82200.0,64.1921,64.217,63.9355,64.1507,82200.0
2008-06-27 14:50:00,77.49,77.59,77.26,77.58,70400.0,64.159,64.2418,63.9686,64.2335,70400.0
2008-06-27 15:00:00,77.6,77.6,77.18,77.5,109200.0,64.2501,64.2501,63.9023,64.1673,109200.0
2008-06-27 15:10:00,77.5,77.71,77.41,77.6,110700.0,64.1673,64.3412,64.0928,64.2501,110700.0
2008-06-27 15:20:00,77.59,77.7,77.34,77.44,126800.0,64.2418,64.3329,64.0348,64.1176,126800.0
2008-06-27 15:30:00,77.4,77.56,77.21,77.41,124400.0,64.0845,64.217,63.9272,64.0928,124400.0
2008-06-27 15:40:00,77.4,77.79,77.35,77.5,283300.0,64.0845,64.4074,64.0431,64.1673,283300.0
2008-06-27 15:50:00,77.5,77.6,77.23,77.43,324800.0,64.1673,64.2501,63.9437,64.1093,324800.0
2008-06-30 09:30:00,77.04,77.25,77.01,77.25,106500.0,63.7864,63.9603,63.7616,63.9603,106500.0
2008-06-30 09:40:00,77.22,77.24,76.89,76.89,96500.0,63.9355,63.952,63.6622,63.6622,96500.0
2008-06-30 09:50:00,76.89,76.97,76.65,76.72,112800.0,63.6622,63.7285,63.4635,63.5215,112800.0
2008-06-30 10:00:00,76.67,76.76,76.31,76.58,127300.0,63.4801,63.5546,63.182,63.4056,127300.0
2008-06-30 10:10:00,76.56,76.91,76.49,76.78,86300.0,63.389,63.6788,63.331,63.5711,86300.0
2008-06-30 10:20:00,76.77,77.55,76.77,77.47,179100.0,63.5629,64.2087,63.5629,64.1424,179100.0
2008-06-30 10:30:00,77.47,77.57,77.38,77.52,103200.0,64.1424,64.2252,64.0679,64.1838,103200.0
2008-06-30 10:40:00,77.52,77.53,77.34,77.48,85800.0,64.1838,64.1921,64.0348,64.1507,85800.0
2008-06-30 10:50:00,77.45,77.99,77.45,77.99,69800.0,64.1259,64.573,64.1259,64.573,69800.0
2008-06-30 11:00:00,77.98,78.24,77.98,78.0,107300.0,64.5647,64.78,64.5647,64.5813,107300.0
2008-06-30 11:10:00,77.99,78.58,77.89,78.53,93700.0,64.573,65.0615,64.4902,65.0201,93700.0
2008-06-30 11:20:00,78.52,78.84,78.34,78.84,74200.0,65.0118,65.2768,64.8628,65.2768,74200.0
2008-06-30 11:30:00,78.84,78.97,78.7,78.72,109500.0,65.2768,65.3844,65.1608,65.1774,109500.0
2008-06-30 11:40:00,78.71,78.87,78.48,78.5,88700.0,65.1691,65.3016,64.9787,64.9952,88700.0
2008-06-30 11:50:00,78.5,78.76,78.49,78.68,84000.0,64.9952,65.2105,64.987,65.1443,84000.0
2008-06-30 12:00:00,78.68,78.82,78.61,78.82,84100.0,65.1443,65.2602,65.0863,65.2602,84100.0
2008-06-30 12:10:00,78.81,78.89,78.75,78.8,109200.0,65.2519,65.3182,65.2022,65.2436,109200.0
2008-06-30 12:20:00,78.82,78.95,78.76,78.95,53400.0,65.2602,65.3678,65.2105,65.3678,53400.0
2008-06-30 12:30:00,78.95,78.95,78.78,78.82,92500.0,65.3678,65.3678,65.2271,65.2602,92500.0
2008-06-30 12:40:00,78.81,78.91,78.76,78.82,66500.0,65.2519,65.3347,65.2105,65.2602,66500.0
2008-06-30 12:50:00,78.83,78.88,78.68,78.71,64000.0,65.2685,65.3099,65.1443,65.1691,64000.0
2008-06-30 13:00:00,78.71,78.76,78.65,78.73,76600.0,65.1691,65.2105,65.1194,65.1857,76600.0
2008-06-30 13:10:00,78.72,78.95,78.71,78.94,64600.0,65.1774,65.3678,65.1691,65.3596,64600.0
2008-06-30 13:20:00,78.95,78.95,78.67,78.69,70300.0,65.3678,65.3678,65.136,65.1526,70300.0
2008-06-30 13:30:00,78.68,78.86,78.66,78.74,62300.0,65.1443,65.2933,65.1277,65.194,62300.0
2008-06-30 13:40:00,78.77,78.79,78.29,78.42,83400.0,65.2188,65.2354,64.8214,64.929,83400.0
2008-06-30 13:50:00,78.42,78.45,78.28,78.35,75000.0,64.929,64.9538,64.8131,64.8711,75000.0
2008-06-30 14:00:00,78.37,78.56,78.32,78.51,59300.0,64.8876,65.0449,64.8462,65.0035,59300.0
2008-06-30 14:10:00,78.52,78.73,78.47,78.65,62200.0,65.0118,65.1857,64.9704,65.1194,62200.0
2008-06-30 14:20:00,78.64,78.95,78.49,78.85,109400.0,65.1112,65.3678,64.987,65.285,109400.0
2008-06-30 14:30:00,78.87,78.87,78.58,78.66,65700.0,65.3016,65.3016,65.0615,65.1277,65700.0
2008-06-30 14:40:00,78.67,78.85,78.6,78.76,67100.0,65.136,65.285,65.078,65.2105,67100.0
2008-06-30 14:50:00,78.73,78.94,78.69,78.82,101000.0,65.1857,65.3596,65.1526,65.2602,101000.0
2008-06-30 15:00:00,78.82,78.99,78.78,78.83,161500.0,65.2602,65.4009,65.2271,65.2685,161500.0
2008-06-30 15:10:00,78.82,79.24,78.78,79.23,154400.0,65.2602,65.6079,65.2271,65.5997,154400.0
2008-06-30 15:20:00,79.23,79.32,79.14,79.29,156500.0,65.5997,65.6742,65.5251,65.6493,156500.0
2008-06-30 15:30:00,79.29,79.44,79.14,79.41,193100.0,65.6493,65.7735,65.5251,65.7487,193100.0
2008-06-30 15:40:00,79.41,79.54,79.02,79.02,283400.0,65.7487,65.8563,65.4258,65.4258,283400.0
2008-06-30 15:50:00,79.02,79.03,78.58,78.64,358200.0,65.4258,65.4341,65.0615,65.1112,358200.0
2008-07-01 09:30:00,78.04,78.04,76.63,76.67,137900.0,64.6144,64.6144,63.447,63.4801,137900.0
2008-07-01 09:40:00,76.66,76.72,76.08,76.32,174400.0,63.4718,63.5215,62.9916,63.1903,174400.0
2008-07-01 09:50:00,76.32,76.55,76.11,76.18,113200.0,63.1903,63.3807,63.0164,63.0744,113200.0
2008-07-01 10:00:00,76.17,77.05,76.1,76.94,213900.0,63.0661,63.7947,63.0081,63.7036,213900.0
2008-07-01 10:10:00,76.94,76.94,76.29,76.33,148600.0,63.7036,63.7036,63.1654,63.1986,148600.0
2008-07-01 10:20:00,76.32,76.38,76.0,76.21,98300.0,63.1903,63.24,62.9253,63.0992,98300.0
2008-07-01 10:30:00,76.21,76.69,76.21,76.61,101300.0,63.0992,63.4966,63.0992,63.4304,101300.0
2008-07-01 10:40:00,76.6,76.78,76.3,76.64,82900.0,63.4221,63.5711,63.1737,63.4552,82900.0
2008-07-01 10:50:00,76.68,76.7,76.34,76.64,73000.0,63.4884,63.5049,63.2068,63.4552,73000.0
2008-07-01 11:00:00,76.63,76.93,76.39,76.39,86100.0,63.447,63.6953,63.2482,63.2482,86100.0
2008-07-01 11:10:00,76.41,76.62,76.24,76.24,56500.0,63.2648,63.4387,63.124,63.124,56500.0
2008-07-01 11:20:00,76.25,76.4,76.07,76.17,54600.0,63.1323,63.2565,62.9833,63.0661,54600.0
2008-07-01 11:30:00,76.18,76.25,76.05,76.07,54200.0,63.0744,63.1323,62.9667,62.9833,54200.0
2008-07-01 11:40:00,76.11,76.21,75.73,75.79,75200.0,63.0164,63.0992,62.7018,62.7515,75200.0
2008-07-01 11:50:00,75.78,75.91,75.52,75.57,65200.0,62.7432,62.8508,62.5279,62.5693,65200.0
2008-07-01 12:00:00,75.54,75.63,75.4,75.53,62300.0,62.5445,62.619,62.4286,62.5362,62300.0
2008-07-01 12:10:00,75.53,75.53,74.78,75.03,152600.0,62.5362,62.5362,61.9152,62.1222,152600.0
2008-07-01 12:20:00,75.1,75.26,74.75,74.89,94000.0,62.1802,62.3126,61.8904,62.0063,94000.0
2008-07-01 12:30:00,74.9,75.0,74.83,74.9,110200.0,62.0146,62.0974,61.9566,62.0146,110200.0
2008-07-01 12:40:00,74.9,75.13,74.9,75.01,107200.0,62.0146,62.205,62.0146,62.1056,107200.0
2008-07-01 12:50:00,75.02,75.28,74.99,75.1,96800.0,62.1139,62.3292,62.0891,62.1802,96800.0
2008-07-01 13:00:00,75.09,75.26,74.98,75.03,86300.0,62.1719,62.3126,62.0808,62.1222,86300.0
2008-07-01 13:10:00,75.03,75.27,74.98,75.21,48300.0,62.1222,62.3209,62.0808,62.2712,48300.0
2008-07-01 13:20:00,75.25,75.55,75.25,75.37,77700.0,62.3044,62.5528,62.3044,62.4037,77700.0
2008-07-01 13:30:00,75.37,75.37,75.07,75.15,43400.0,62.4037,62.4037,62.1553,62.2216,43400.0
2008-07-01 13:40:00,75.14,75.39,75.03,75.28,100000.0,62.2133,62.4203,62.1222,62.3292,100000.0
2008-07-01 13:50:00,75.27,75.76,75.17,75.4,100000.0,62.3209,62.7266,62.2381,62.4286,100000.0
2008-07-01 14:00:00,75.39,75.91,75.35,75.74,93100.0,62.4203,62.8508,62.3872,62.7101,93100.0
2008-07-01 14:10:00,75.74,76.29,75.66,76.22,93000.0,62.7101,63.1654,62.6438,63.1075,93000.0
2008-07-01 14:20:00,76.24,76.52,76.18,76.34,108100.0,63.124,63.3559,63.0744,63.2068,108100.0
2008-07-01 14:30:00,76.34,76.39,76.0,76.19,97300.0,63.2068,63.2482,62.9253,63.0826,97300.0
2008-07-01 14:40:00,76.18,76.8,76.15,76.53,100300.0,63.0744,63.5877,63.0495,63.3642,100300.0
2008-07-01 14:50:00,76.53,76.57,76.17,76.17,79400.0,63.3642,63.3973,63.0661,63.0661,79400.0
2008-07-01 15:00:00,76.2,76.2,75.94,76.14,215300.0,63.0909,63.0909,62.8757,63.0412,215300.0
2008-07-01 15:10:00,76.14,76.15,75.76,75.81,106400.0,63.0412,63.0495,62.7266,62.768,106400.0
2008-07-01 15:20:00,75.82,76.0,75.69,75.77,107100.0,62.7763,62.9253,62.6687,62.7349,107100.0
2008-07-01 15:30:00,75.77,76.16,75.72,76.0,222400.0,62.7349,63.0578,62.6935,62.9253,222400.0
2008-07-01 15:40:00,76.0,76.17,75.85,76.11,227200.0,62.9253,63.0661,62.8011,63.0164,227200.0
2008-07-01 15:50:00,76.11,76.58,76.06,76.41,432400.0,63.0164,63.4056,62.975,63.2648,432400.0
2008-07-02 09:30:00,76.8,77.35,76.58,77.23,99700.0,63.5877,64.0431,63.4056,63.9437,99700.0
2008-07-02 09:40:00,77.23,77.25,76.7,76.74,104200.0,63.9437,63.9603,63.5049,63.538,104200.0
2008-07-02 09:50:00,76.72,76.74,76.35,76.41,68800.0,63.5215,63.538,63.2151,63.2648,68800.0
2008-07-02 10:00:00,76.41,76.65,76.19,76.24,94800.0,63.2648,63.4635,63.0826,63.124,94800.0
2008-07-02 10:10:00,76.25,76.44,76.02,76.11,79100.0,63.1323,63.2896,62.9419,63.0164,79100.0
2008-07-02 10:20:00,76.11,76.55,76.03,76.14,78800.0,63.0164,63.3807,62.9502,63.0412,78800.0
2008-07-02 10:30:00,76.16,76.4,76.08,76.12,67500.0,63.0578,63.2565,62.9916,63.0247,67500.0
2008-07-02 10:40:00,76.16,76.49,76.12,76.41,41300.0,63.0578,63.331,63.0247,63.2648,41300.0
2008-07-02 10:50:00,76.44,76.46,76.32,76.36,32600.0,63.2896,63.3062,63.1903,63.2234,32600.0
2008-07-02 11:00:00,76.35,76.35,75.86,75.99,55100.0,63.2151,63.2151,62.8094,62.9171,55100.0
2008-07-02 11:10:00,76.01,76.09,75.92,76.04,51800.0,62.9336,62.9999,62.8591,62.9585,51800.0
2008-07-02 11:20:00,76.02,76.09,75.81,75.81,51900.0,62.9419,62.9999,62.768,62.768,51900.0
2008-07-02 11:30:00,75.83,75.96,75.69,75.81,43200.0,62.7846,62.8922,62.6687,62.768,43200.0
2008-07-02 11:40:00,75.82,75.91,75.26,75.46,60500.0,62.7763,62.8508,62.3126,62.4782,60500.0
2008-07-02 11:50:00,75.45,75.5,75.27,75.38,26000.0,62.47,62.5114,62.3209,62.412,26000.0
2008-07-02 12:00:00,75.4,75.8,75.39,75.8,28100.0,62.4286,62.7597,62.4203,62.7597,28100.0
2008-07-02 12:10:00,75.78,75.9,75.65,75.69,25400.0,62.7432,62.8425,62.6355,62.6687,25400.0
2008-07-02 12:20:00,75.69,75.74,75.43,75.47,28900.0,62.6687,62.7101,62.4534,62.4865,28900.0
2008-07-02 12:30:00,75.51,75.73,75.42,75.72,230100.0,62.5196,62.7018,62.4451,62.6935,230100.0
2008-07-02 12:40:00,75.71,75.72,75.54,75.57,65000.0,62.6852,62.6935,62.5445,62.5693,65000.0
2008-07-02 12:50:00,75.57,75.76,75.53,75.74,26700.0,62.5693,62.7266,62.5362,62.7101,26700.0
2008-07-02 13:00:00,75.73,75.73,75.42,75.61,28700.0,62.7018,62.7018,62.4451,62.6024,28700.0
2008-07-02 13:10:00,75.61,75.73,75.48,75.48,38400.0,62.6024,62.7018,62.4948,62.4948,38400.0
2008-07-02 13:20:00,75.48,75.7,75.33,75.65,49100.0,62.4948,62.6769,62.3706,62.6355,49100.0
2008-07-02 13:30:00,75.67,75.69,75.5,75.56,25900.0,62.6521,62.6687,62.5114,62.561,25900.0
2008-07-02 13:40:00,75.6,75.77,75.52,75.73,27200.0,62.5941,62.7349,62.5279,62.7018,27200.0
2008-07-02 13:50:00,75.77,75.98,75.73,75.79,35200.0,62.7349,62.9088,62.7018,62.7515,35200.0
2008-07-02 14:00:00,75.83,75.94,75.74,75.79,42200.0,62.7846,62.8757,62.7101,62.7515,42200.0
2008-07-02 14:10:00,75.77,75.88,75.7,75.81,28800.0,62.7349,62.826,62.6769,62.768,28800.0
2008-07-02 14:20:00,75.79,75.85,75.35,75.35,64000.0,62.7515,62.8011,62.3872,62.3872,64000.0
2008-07-02 14:30:00,75.34,75.58,75.25,75.3,74100.0,62.3789,62.5776,62.3044,62.3458,74100.0
2008-07-02 14:40:00,75.28,75.49,75.21,75.4,54300.0,62.3292,62.5031,62.2712,62.4286,54300.0
2008-07-02 14:50:00,75.39,75.41,75.16,75.23,36900.0,62.4203,62.4368,62.2298,62.2878,36900.0
2008-07-02 15:00:00,75.22,75.37,75.02,75.07,97100.0,62.2795,62.4037,62.1139,62.1553,97100.0
2008-07-02 15:10:00,75.06,75.11,74.88,74.94,132900.0,62.147,62.1884,61.998,62.0477,132900.0
2008-07-02 15:20:00,74.93,75.11,74.8,74.88,68200.0,62.0394,62.1884,61.9318,61.998,68200.0
2008-07-02 15:30:00,74.86,74.96,74.7,74.83,111700.0,61.9815,62.0643,61.849,61.9566,111700.0
2008-07-02 15:40:00,74.83,75.01,74.69,74.9,233900.0,61.9566,62.1056,61.8407,62.0146,233900.0
2008-07-02 15:50:00,74.9,74.97,74.72,74.73,227800.0,62.0146,62.0725,61.8655,61.8738,227800.0
2008-07-03 09:30:00,74.67,75.0,74.0,74.85,121500.0,61.8241,62.0974,61.2694,61.9732,121500.0
2008-07-03 09:40:00,74.85,75.0,74.27,74.57,101600.0,61.9732,62.0974,61.493,61.7413,101600.0
2008-07-03 09:50:00,74.58,74.69,74.39,74.43,105000.0,61.7496,61.8407,61.5923,61.6254,105000.0
2008-07-03 10:00:00,74.41,74.78,74.01,74.77,117900.0,61.6089,61.9152,61.2777,61.9069,117900.0
2008-07-03 10:10:00,74.77,75.4,74.71,75.24,133000.0,61.9069,62.4286,61.8573,62.2961,133000.0
2008-07-03 10:20:00,75.25,75.69,75.13,75.66,85400.0,62.3044,62.6687,62.205,62.6438,85400.0
2008-07-03 10:30:00,75.69,76.08,75.61,75.93,141600.0,62.6687,62.9916,62.6024,62.8674,141600.0
2008-07-03 10:40:00,75.93,76.04,75.41,75.67,86500.0,62.8674,62.9585,62.4368,62.6521,86500.0
2008-07-03 10:50:00,75.67,75.81,75.36,75.36,78300.0,62.6521,62.768,62.3954,62.3954,78300.0
2008-07-03 11:00:00,75.39,75.65,75.28,75.5,85100.0,62.4203,62.6355,62.3292,62.5114,85100.0
2008-07-03 11:10:00,75.5,75.66,75.35,75.43,55300.0,62.5114,62.6438,62.3872,62.4534,55300.0
2008-07-03 11:20:00,75.42,75.47,75.08,75.36,64500.0,62.4451,62.4865,62.1636,62.3954,64500.0
2008-07-03 11:30:00,75.36,75.46,75.11,75.39,70400.0,62.3954,62.4782,62.1884,62.4203,70400.0
2008-07-03 11:40:00,75.38,75.68,75.32,75.65,65200.0,62.412,62.6604,62.3623,62.6355,65200.0
2008-07-03 11:50:00,75.65,75.66,75.1,75.26,47700.0,62.6355,62.6438,62.1802,62.3126,47700.0
2008-07-03 12:00:00,75.26,75.26,74.87,74.93,42100.0,62.3126,62.3126,61.9897,62.0394,42100.0
2008-07-03 12:10:00,74.96,75.19,74.82,75.17,59600.0,62.0643,62.2547,61.9483,62.2381,59600.0
2008-07-03 12:20:00,75.17,75.3,75.03,75.25,53900.0,62.2381,62.3458,62.1222,62.3044,53900.0
2008-07-03 12:30:00,75.26,75.31,74.94,75.18,92200.0,62.3126,62.354,62.0477,62.2464,92200.0
2008-07-03 12:40:00,75.18,75.23,74.91,75.16,124900.0,62.2464,62.2878,62.0229,62.2298,124900.0
2008-07-03 12:50:00,75.18,75.18,74.85,75.02,120300.0,62.2464,62.2464,61.9732,62.1139,120300.0
2008-07-07 09:30:00,75.5,77.2,75.5,76.78,125300.0,62.5114,63.9189,62.5114,63.5711,125300.0
2008-07-07 09:40:00,76.79,76.83,76.3,76.42,90100.0,63.5794,63.6125,63.1737,63.2731,90100.0
2008-07-07 09:50:00,76.42,76.69,76.1,76.55,91500.0,63.2731,63.4966,63.0081,63.3807,91500.0
2008-07-07 10:00:00,76.52,76.61,76.13,76.2,88800.0,63.3559,63.4304,63.033,63.0909,88800.0
2008-07-07 10:10:00,76.21,76.26,75.93,76.0,71900.0,63.0992,63.1406,62.8674,62.9253,71900.0
2008-07-07 10:20:00,75.98,76.28,75.98,76.1,56200.0,62.9088,63.1572,62.9088,63.0081,56200.0
2008-07-07 10:30:00,76.12,76.48,76.12,76.32,50100.0,63.0247,63.3228,63.0247,63.1903,50100.0
2008-07-07 10:40:00,76.33,76.44,76.12,76.16,51900.0,63.1986,63.2896,63.0247,63.0578,51900.0
2008-07-07 10:50:00,76.15,76.16,75.98,76.04,51900.0,63.0495,63.0578,62.9088,62.9585,51900.0
2008-07-07 11:00:00,76.02,76.25,76.0,76.14,84400.0,62.9419,63.1323,62.9253,63.0412,84400.0
2008-07-07 11:10:00,76.13,76.58,76.13,76.57,50600.0,63.033,63.4056,63.033,63.3973,50600.0
2008-07-07 11:20:00,76.56,76.6,76.33,76.57,51000.0,63.389,63.4221,63.1986,63.3973,51000.0
2008-07-07 11:30:00,76.55,76.66,76.27,76.3,38800.0,63.3807,63.4718,63.1489,63.1737,38800.0
2008-07-07 11:40:00,76.28,76.36,76.13,76.17,38300.0,63.1572,63.2234,63.033,63.0661,38300.0
2008-07-07 11:50:00,76.16,76.45,76.14,76.32,52600.0,63.0578,63.2979,63.0412,63.1903,52600.0
2008-07-07 12:00:00,76.32,76.34,76.09,76.2,44800.0,63.1903,63.2068,62.9999,63.0909,44800.0
2008-07-07 12:10:00,76.18,76.27,75.8,75.8,57700.0,63.0744,63.1489,62.7597,62.7597,57700.0
2008-07-07 12:20:00,75.8,75.83,75.27,75.35,120800.0,62.7597,62.7846,62.3209,62.3872,120800.0
2008-07-07 12:30:00,75.35,75.63,75.27,75.62,61800.0,62.3872,62.619,62.3209,62.6107,61800.0
2008-07-07 12:40:00,75.62,75.85,75.62,75.67,115600.0,62.6107,62.8011,62.6107,62.6521,115600.0
2008-07-07 12:50:00,75.67,75.78,75.08,75.15,116000.0,62.6521,62.7432,62.1636,62.2216,116000.0
2008-07-07 13:00:00,75.17,75.31,74.94,75.24,109500.0,62.2381,62.354,62.0477,62.2961,109500.0
2008-07-07 13:10:00,75.24,75.29,75.09,75.13,65200.0,62.2961,62.3375,62.1719,62.205,65200.0
2008-07-07 13:20:00,75.13,75.16,74.84,74.84,56600.0,62.205,62.2298,61.9649,61.9649,56600.0
2008-07-07 13:30:00,74.82,75.06,74.64,74.65,77600.0,61.9483,62.147,61.7993,61.8076,77600.0
2008-07-07 13:40:00,74.67,74.8,74.61,74.67,81700.0,61.8241,61.9318,61.7745,61.8241,81700.0
2008-07-07 13:50:00,74.7,74.75,74.55,74.55,61200.0,61.849,61.8904,61.7248,61.7248,61200.0
2008-07-07 14:00:00,74.56,74.77,74.26,74.42,67000.0,61.7331,61.9069,61.4847,61.6172,67000.0
2008-07-07 14:10:00,74.4,75.07,74.32,75.05,167000.0,61.6006,62.1553,61.5344,62.1388,167000.0
2008-07-07 14:20:00,75.01,75.3,74.89,75.0,76400.0,62.1056,62.3458,62.0063,62.0974,76400.0
2008-07-07 14:30:00,74.99,75.18,74.96,75.0,46600.0,62.0891,62.2464,62.0643,62.0974,46600.0
2008-07-07 14:40:00,74.99,74.99,74.63,74.66,56200.0,62.0891,62.0891,61.791,61.8159,56200.0
2008-07-07 14:50:00,74.66,74.86,74.64,74.86,45300.0,61.8159,61.9815,61.7993,61.9815,45300.0
2008-07-07 15:00:00,74.85,75.23,74.85,75.01,87800.0,61.9732,62.2878,61.9732,62.1056,87800.0
2008-07-07 15:10:00,75.01,75.43,74.97,75.42,71200.0,62.1056,62.4534,62.0725,62.4451,71200.0
2008-07-07 15:20:00,75.43,75.88,75.26,75.86,102200.0,62.4534,62.826,62.3126,62.8094,102200.0
2008-07-07 15:30:00,75.87,75.94,75.64,75.93,99300.0,62.8177,62.8757,62.6273,62.8674,99300.0
2008-07-07 15:40:00,75.92,76.03,75.7,75.79,105500.0,62.8591,62.9502,62.6769,62.7515,105500.0
2008-07-07 15:50:00,75.76,75.81,75.01,75.06,270100.0,62.7266,62.768,62.1056,62.147,270100.0
2008-07-08 09:30:00,75.33,76.39,75.33,76.04,129000.0,62.3706,63.2482,62.3706,62.9585,129000.0
2008-07-08 09:40:00,76.04,76.3,75.85,75.88,158000.0,62.9585,63.1737,62.8011,62.826,158000.0
2008-07-08 09:50:00,75.92,76.48,75.7,75.8,84200.0,62.8591,63.3228,62.6769,62.7597,84200.0
2008-07-08 10:00:00,75.77,75.85,75.33,75.83,102800.0,62.7349,62.8011,62.3706,62.7846,102800.0
2008-07-08 10:10:00,75.83,76.0,75.3,75.56,107400.0,62.7846,62.9253,62.3458,62.561,107400.0
2008-07-08 10:20:00,75.56,75.99,75.43,75.94,58800.0,62.561,62.9171,62.4534,62.8757,58800.0
2008-07-08 10:30:00,75.94,76.05,75.4,75.42,69100.0,62.8757,62.9667,62.4286,62.4451,69100.0
2008-07-08 10:40:00,75.41,75.56,75.28,75.55,66700.0,62.4368,62.561,62.3292,62.5528,66700.0
2008-07-08 10:50:00,75.52,75.76,75.47,75.6,75800.0,62.5279,62.7266,62.4865,62.5941,75800.0
2008-07-08 11:00:00,75.6,76.12,75.59,76.08,119900.0,62.5941,63.0247,62.5859,62.9916,119900.0
2008-07-08 11:10:00,76.09,76.31,76.03,76.13,78600.0,62.9999,63.182,62.9502,63.033,78600.0
2008-07-08 11:20:00,76.15,76.53,76.12,76.53,99200.0,63.0495,63.3642,63.0247,63.3642,99200.0
2008-07-08 11:30:00,76.54,76.54,76.21,76.28,80400.0,63.3724,63.3724,63.0992,63.1572,80400.0
2008-07-08 11:40:00,76.25,76.25,76.11,76.2,46800.0,63.1323,63.1323,63.0164,63.0909,46800.0
2008-07-08 11:50:00,76.17,76.34,75.98,76.01,43400.0,63.0661,63.2068,62.9088,62.9336,43400.0
2008-07-08 12:00:00,76.01,76.1,75.88,75.96,67700.0,62.9336,63.0081,62.826,62.8922,67700.0
2008-07-08 12:10:00,75.97,75.98,75.76,75.85,58100.0,62.9005,62.9088,62.7266,62.8011,58100.0
2008-07-08 12:20:00,75.85,76.23,75.78,76.17,44700.0,62.8011,63.1158,62.7432,63.0661,44700.0
2008-07-08 12:30:00,76.18,76.35,76.09,76.34,90800.0,63.0744,63.2151,62.9999,63.2068,90800.0
2008-07-08 12:40:00,76.33,76.48,76.21,76.22,59500.0,63.1986,63.3228,63.0992,63.1075,59500.0
2008-07-08 12:50:00,76.19,76.39,76.18,76.37,43700.0,63.0826,63.2482,63.0744,63.2317,43700.0
2008-07-08 13:00:00,76.35,76.55,76.32,76.52,40000.0,63.2151,63.3807,63.1903,63.3559,40000.0
2008-07-08 13:10:00,76.52,76.52,76.02,76.06,37500.0,63.3559,63.3559,62.9419,62.975,37500.0
2008-07-08 13:20:00,76.08,76.14,75.87,76.04,50700.0,62.9916,63.0412,62.8177,62.9585,50700.0
2008-07-08 13:30:00,76.04,76.15,75.72,75.72,36400.0,62.9585,63.0495,62.6935,62.6935,36400.0
2008-07-08 13:40:00,75.71,76.05,75.7,75.86,52000.0,62.6852,62.9667,62.6769,62.8094,52000.0
2008-07-08 13:50:00,75.84,75.84,75.63,75.68,25600.0,62.7929,62.7929,62.619,62.6604,25600.0
2008-07-08 14:00:00,75.7,75.89,75.6,75.84,36600.0,62.6769,62.8343,62.5941,62.7929,36600.0
2008-07-08 14:10:00,75.83,75.97,75.71,75.81,46500.0,62.7846,62.9005,62.6852,62.768,46500.0
2008-07-08 14:20:00,75.83,75.91,75.64,75.85,56500.0,62.7846,62.8508,62.6273,62.8011,56500.0
2008-07-08 14:30:00,75.85,76.17,75.71,76.02,55300.0,62.8011,63.0661,62.6852,62.9419,55300.0
2008-07-08 14:40:00,76.03,76.51,75.99,76.3,68600.0,62.9502,63.3476,62.9171,63.1737,68600.0
2008-07-08 14:50:00,76.3,76.62,76.2,76.57,43500.0,63.1737,63.4387,63.0909,63.3973,43500.0
2008-07-08 15:00:00,76.57,76.78,76.36,76.78,103700.0,63.3973,63.5711,63.2234,63.5711,103700.0
2008-07-08 15:10:00,76.76,76.93,76.55,76.69,95700.0,63.5546,63.6953,63.3807,63.4966,95700.0
2008-07-08 15:20:00,76.69,77.2,76.62,77.16,109600.0,63.4966,63.9189,63.4387,63.8858,109600.0
2008-07-08 15:30:00,77.16,77.42,77.08,77.41,170400.0,63.8858,64.101,63.8195,64.0928,170400.0
2008-07-08 15:40:00,77.39,77.45,77.26,77.37,173600.0,64.0762,64.1259,63.9686,64.0596,173600.0
2008-07-08 15:50:00,77.36,77.52,77.36,77.41,260000.0,64.0514,64.1838,64.0514,64.0928,260000.0
2008-07-09 09:30:00,77.73,77.73,76.0,76.0,129600.0,64.3577,64.3577,62.9253,62.9253,129600.0
2008-07-09 09:40:00,76.0,76.37,75.93,76.04,67900.0,62.9253,63.2317,62.8674,62.9585,67900.0
2008-07-09 09:50:00,76.08,76.08,75.5,75.87,85100.0,62.9916,62.9916,62.5114,62.8177,85100.0
2008-07-09 10:00:00,75.87,76.14,75.69,76.03,80700.0,62.8177,63.0412,62.6687,62.9502,80700.0
2008-07-09 10:10:00,76.06,76.34,75.86,76.33,61100.0,62.975,63.2068,62.8094,63.1986,61100.0
2008-07-09 10:20:00,76.34,76.68,76.25,76.68,45800.0,63.2068,63.4884,63.1323,63.4884,45800.0
2008-07-09 10:30:00,76.7,76.8,76.05,76.06,85800.0,63.5049,63.5877,62.9667,62.975,85800.0
2008-07-09 10:40:00,76.05,76.21,75.8,76.07,55500.0,62.9667,63.0992,62.7597,62.9833,55500.0
2008-07-09 10:50:00,76.06,76.47,75.92,76.29,29900.0,62.975,63.3145,62.8591,63.1654,29900.0
2008-07-09 11:00:00,76.28,77.0,76.23,76.94,82800.0,63.1572,63.7533,63.1158,63.7036,82800.0
2008-07-09 11:10:00,76.95,77.07,76.68,76.9,71500.0,63.7119,63.8113,63.4884,63.6705,71500.0
2008-07-09 11:20:00,76.92,77.23,76.87,77.16,73000.0,63.6871,63.9437,63.6457,63.8858,73000.0
2008-07-09 11:30:00,77.15,77.18,76.54,76.54,53800.0,63.8775,63.9023,63.3724,63.3724,53800.0
2008-07-09 11:40:00,76.54,76.77,76.51,76.57,47700.0,63.3724,63.5629,63.3476,63.3973,47700.0
2008-07-09 11:50:00,76.56,76.56,76.19,76.37,32700.0,63.389,63.389,63.0826,63.2317,32700.0
2008-07-09 12:00:00,76.36,76.42,76.12,76.26,29800.0,63.2234,63.2731,63.0247,63.1406,29800.0
2008-07-09 12:10:00,76.25,76.54,76.2,76.43,23200.0,63.1323,63.3724,63.0909,63.2814,23200.0
2008-07-09 12:20:00,76.45,76.65,76.38,76.46,26000.0,63.2979,63.4635,63.24,63.3062,26000.0
2008-07-09 12:30:00,76.46,76.51,75.98,76.1,29500.0,63.3062,63.3476,62.9088,63.0081,29500.0
2008-07-09 12:40:00,76.12,76.22,76.05,76.06,23300.0,63.0247,63.1075,62.9667,62.975,23300.0
2008-07-09 12:50:00,76.05,76.11,75.93,75.99,29600.0,62.9667,63.0164,62.8674,62.9171,29600.0
2008-07-09 13:00:00,75.98,76.15,75.96,76.12,86000.0,62.9088,63.0495,62.8922,63.0247,86000.0
2008-07-09 13:10:00,76.13,76.26,76.11,76.2,66900.0,63.033,63.1406,63.0164,63.0909,66900.0
2008-07-09 13:20:00,76.2,76.25,76.14,76.24,47000.0,63.0909,63.1323,63.0412,63.124,47000.0
2008-07-09 13:30:00,76.24,76.57,76.24,76.4,67700.0,63.124,63.3973,63.124,63.2565,67700.0
2008-07-09 13:40:00,76.4,76.49,76.4,76.4,55500.0,63.2565,63.331,63.2565,63.2565,55500.0
2008-07-09 13:50:00,76.4,76.49,76.4,76.46,76500.0,63.2565,63.331,63.2565,63.3062,76500.0
2008-07-09 14:00:00,76.46,76.56,76.37,76.48,76000.0,63.3062,63.389,63.2317,63.3228,76000.0
2008-07-09 14:10:00,76.49,76.62,76.43,76.49,71300.0,63.331,63.4387,63.2814,63.331,71300.0
2008-07-09 14:20:00,76.49,76.6,76.42,76.58,110400.0,63.331,63.4221,63.2731,63.4056,110400.0
2008-07-09 14:30:00,76.6,76.68,76.55,76.6,85000.0,63.4221,63.4884,63.3807,63.4221,85000.0
2008-07-09 14:40:00,76.61,76.68,76.46,76.5,69100.0,63.4304,63.4884,63.3062,63.3393,69100.0
2008-07-09 14:50:00,76.5,76.52,76.35,76.37,125300.0,63.3393,63.3559,63.2151,63.2317,125300.0
2008-07-09 15:00:00,76.37,76.38,76.26,76.33,99200.0,63.2317,63.24,63.1406,63.1986,99200.0
2008-07-09 15:10:00,76.33,76.43,76.23,76.4,75900.0,63.1986,63.2814,63.1158,63.2565,75900.0
2008-07-09 15:20:00,76.41,76.48,76.35,76.37,95100.0,63.2648,63.3228,63.2151,63.2317,95100.0
2008-07-09 15:30:00,76.38,76.4,76.25,76.25,138900.0,63.24,63.2565,63.1323,63.1323,138900.0
2008-07-09 15:40:00,76.25,76.28,75.69,75.71,186300.0,63.1323,63.1572,62.6687,62.6852,186300.0
2008-07-09 15:50:00,75.73,75.83,75.61,75.63,260900.0,62.7018,62.7846,62.6024,62.619,260900.0
2008-07-10 09:30:00,75.49,76.16,75.33,75.35,59000.0,62.5031,63.0578,62.3706,62.3872,59000.0
2008-07-10 09:40:00,75.35,76.19,75.28,75.81,65000.0,62.3872,63.0826,62.3292,62.768,65000.0
2008-07-10 09:50:00,75.79,76.33,75.54,75.54,70100.0,62.7515,63.1986,62.5445,62.5445,70100.0
2008-07-10 10:00:00,75.6,75.75,75.31,75.61,61800.0,62.5941,62.7183,62.354,62.6024,61800.0
2008-07-10 10:10:00,75.62,75.88,75.34,75.49,33900.0,62.6107,62.826,62.3789,62.5031,33900.0
2008-07-10 10:20:00,75.43,75.84,75.13,75.67,67300.0,62.4534,62.7929,62.205,62.6521,67300.0
2008-07-10 10:30:00,75.66,75.92,75.5,75.74,40900.0,62.6438,62.8591,62.5114,62.7101,40900.0
2008-07-10 10:40:00,75.79,76.1,75.6,75.67,46200.0,62.7515,63.0081,62.5941,62.6521,46200.0
2008-07-10 10:50:00,75.69,75.83,75.47,75.62,25400.0,62.6687,62.7846,62.4865,62.6107,25400.0
2008-07-10 11:00:00,75.65,76.16,75.5,75.63,54000.0,62.6355,63.0578,62.5114,62.619,54000.0
2008-07-10 11:10:00,75.7,75.84,75.19,75.22,48000.0,62.6769,62.7929,62.2547,62.2795,48000.0
2008-07-10 11:20:00,75.26,75.38,75.1,75.33,25900.0,62.3126,62.412,62.1802,62.3706,25900.0
2008-07-10 11:30:00,75.28,75.93,75.28,75.74,35500.0,62.3292,62.8674,62.3292,62.7101,35500.0
2008-07-10 11:40:00,75.73,75.87,75.31,75.33,24800.0,62.7018,62.8177,62.354,62.3706,24800.0
2008-07-10 11:50:00,75.37,75.75,75.37,75.7,16900.0,62.4037,62.7183,62.4037,62.6769,16900.0
2008-07-10 12:00:00,75.69,76.11,75.65,75.81,41800.0,62.6687,63.0164,62.6355,62.768,41800.0
2008-07-10 12:10:00,75.8,76.01,75.65,75.81,14500.0,62.7597,62.9336,62.6355,62.768,14500.0
2008-07-10 12:20:00,75.81,75.84,75.49,75.56,22900.0,62.768,62.7929,62.5031,62.561,22900.0
2008-07-10 12:30:00,75.58,75.63,75.48,75.49,15300.0,62.5776,62.619,62.4948,62.5031,15300.0
2008-07-10 12:40:00,75.5,75.66,75.46,75.52,16800.0,62.5114,62.6438,62.4782,62.5279,16800.0
2008-07-10 12:50:00,75.48,75.53,75.19,75.31,26200.0,62.4948,62.5362,62.2547,62.354,26200.0
2008-07-10 13:00:00,75.32,75.7,75.32,75.55,29000.0,62.3623,62.6769,62.3623,62.5528,29000.0
2008-07-10 13:10:00,75.53,75.9,75.47,75.82,35200.0,62.5362,62.8425,62.4865,62.7763,35200.0
2008-07-10 13:20:00,75.83,75.85,75.57,75.8,27400.0,62.7846,62.8011,62.5693,62.7597,27400.0
2008-07-10 13:30:00,75.81,76.09,75.78,75.97,38600.0,62.768,62.9999,62.7432,62.9005,38600.0
2008-07-10 13:40:00,75.93,76.05,75.87,75.94,24900.0,62.8674,62.9667,62.8177,62.8757,24900.0
2008-07-10 13:50:00,75.94,76.05,75.76,75.76,28300.0,62.8757,62.9667,62.7266,62.7266,28300.0
2008-07-10 14:00:00,75.74,75.85,75.66,75.66,24300.0,62.7101,62.8011,62.6438,62.6438,24300.0
2008-07-10 14:10:00,75.66,75.73,75.32,75.34,33000.0,62.6438,62.7018,62.3623,62.3789,33000.0
2008-07-10 14:20:00,75.31,75.6,74.88,75.03,69800.0,62.354,62.5941,61.998,62.1222,69800.0
2008-07-10 14:30:00,75.03,75.08,74.71,74.9,70500.0,62.1222,62.1636,61.8573,62.0146,70500.0
2008-07-10 14:40:00,74.92,74.94,74.39,74.56,63600.0,62.0311,62.0477,61.5923,61.7331,63600.0
2008-07-10 14:50:00,74.56,74.65,74.31,74.4,70700.0,61.7331,61.8076,61.5261,61.6006,70700.0
2008-07-10 15:00:00,74.41,75.0,74.4,74.89,114500.0,61.6089,62.0974,61.6006,62.0063,114500.0
2008-07-10 15:10:00,74.93,75.07,74.73,74.86,91900.0,62.0394,62.1553,61.8738,61.9815,91900.0
2008-07-10 15:20:00,74.88,75.23,74.85,75.02,113900.0,61.998,62.2878,61.9732,62.1139,113900.0
2008-07-10 15:30:00,74.98,75.1,74.56,74.76,109500.0,62.0808,62.1802,61.7331,61.8987,109500.0
2008-07-10 15:40:00,74.75,75.33,74.63,75.32,109600.0,61.8904,62.3706,61.791,62.3623,109600.0
2008-07-10 15:50:00,75.3,75.43,75.06,75.21,201100.0,62.3458,62.4534,62.147,62.2712,201100.0
2008-07-11 09:30:00,74.17,74.57,73.31,73.36,129100.0,61.4102,61.7413,60.6981,60.7395,129100.0
2008-07-11 09:40:00,73.35,73.9,73.25,73.86,94700.0,60.7312,61.1866,60.6484,61.1535,94700.0
2008-07-11 09:50:00,73.81,73.9,73.53,73.8,83600.0,61.1121,61.1866,60.8803,61.1038,83600.0
2008-07-11 10:00:00,73.79,73.97,73.62,73.82,104300.0,61.0955,61.2446,60.9548,61.1204,104300.0
2008-07-11 10:10:00,73.8,74.03,73.51,73.66,75700.0,61.1038,61.2942,60.8637,60.9879,75700.0
2008-07-11 10:20:00,73.68,73.9,73.0,73.32,104800.0,61.0045,61.1866,60.4414,60.7064,104800.0
2008-07-11 10:30:00,73.29,73.46,72.82,72.88,100800.0,60.6815,60.8223,60.2924,60.3421,100800.0
2008-07-11 10:40:00,72.87,73.55,72.87,73.46,101900.0,60.3338,60.8968,60.3338,60.8223,101900.0
2008-07-11 10:50:00,73.46,73.72,73.25,73.53,64700.0,60.8223,61.0376,60.6484,60.8803,64700.0
2008-07-11 11:00:00,73.53,73.7,73.34,73.45,43800.0,60.8803,61.021,60.7229,60.814,43800.0
2008-07-11 11:10:00,73.46,73.72,73.29,73.54,37100.0,60.8223,61.0376,60.6815,60.8885,37100.0
2008-07-11 11:20:00,73.5,73.56,73.27,73.49,50200.0,60.8554,60.9051,60.665,60.8471,50200.0
2008-07-11 11:30:00,73.48,73.85,73.32,73.67,60900.0,60.8389,61.1452,60.7064,60.9962,60900.0
2008-07-11 11:40:00,73.67,73.93,73.6,73.69,60100.0,60.9962,61.2114,60.9382,61.0127,60100.0
2008-07-11 11:50:00,73.67,73.92,73.41,73.88,39200.0,60.9962,61.2032,60.7809,61.17,39200.0
2008-07-11 12:00:00,73.88,73.9,73.48,73.62,43100.0,61.17,61.1866,60.8389,60.9548,43100.0
2008-07-11 12:10:00,73.62,73.79,73.58,73.63,27000.0,60.9548,61.0955,60.9217,60.9631,27000.0
2008-07-11 12:20:00,73.58,73.79,73.49,73.79,35500.0,60.9217,61.0955,60.8471,61.0955,35500.0
2008-07-11 12:30:00,73.76,73.76,73.4,73.56,36800.0,61.0707,61.0707,60.7726,60.9051,36800.0
2008-07-11 12:40:00,73.5,73.75,73.43,73.57,36900.0,60.8554,61.0624,60.7975,60.9134,36900.0
2008-07-11 12:50:00,73.56,73.72,73.39,73.59,50600.0,60.9051,61.0376,60.7643,60.9299,50600.0
2008-07-11 13:00:00,73.55,73.67,73.47,73.56,32300.0,60.8968,60.9962,60.8306,60.9051,32300.0
2008-07-11 13:10:00,73.53,73.71,73.32,73.7,50300.0,60.8803,61.0293,60.7064,61.021,50300.0
2008-07-11 13:20:00,73.71,73.74,73.5,73.7,44600.0,61.0293,61.0541,60.8554,61.021,44600.0
2008-07-11 13:30:00,73.66,73.68,73.41,73.68,89500.0,60.9879,61.0045,60.7809,61.0045,89500.0
2008-07-11 13:40:00,73.69,73.86,73.57,73.64,49900.0,61.0127,61.1535,60.9134,60.9713,49900.0
2008-07-11 13:50:00,73.61,73.95,73.41,73.82,51500.0,60.9465,61.228,60.7809,61.1204,51500.0
2008-07-11 14:00:00,73.82,74.16,73.67,73.95,52700.0,61.1204,61.4019,60.9962,61.228,52700.0
2008-07-11 14:10:00,73.92,74.23,73.84,73.94,65400.0,61.2032,61.4598,61.1369,61.2197,65400.0
2008-07-11 14:20:00,73.93,73.93,73.39,73.53,50300.0,61.2114,61.2114,60.7643,60.8803,50300.0
2008-07-11 14:30:00,73.57,73.75,73.4,73.6,52300.0,60.9134,61.0624,60.7726,60.9382,52300.0
2008-07-11 14:40:00,73.62,74.31,73.51,74.31,55400.0,60.9548,61.5261,60.8637,61.5261,55400.0
2008-07-11 14:50:00,74.32,74.68,74.01,74.53,86500.0,61.5344,61.8324,61.2777,61.7082,86500.0
2008-07-11 15:00:00,74.55,75.15,74.29,74.75,110700.0,61.7248,62.2216,61.5095,61.8904,110700.0
2008-07-11 15:10:00,74.76,74.84,73.98,74.0,68700.0,61.8987,61.9649,61.2528,61.2694,68700.0
2008-07-11 15:20:00,74.0,74.41,73.91,74.07,98800.0,61.2694,61.6089,61.1949,61.3274,98800.0
2008-07-11 15:30:00,74.1,74.15,73.53,73.74,85400.0,61.3522,61.3936,60.8803,61.0541,85400.0
2008-07-11 15:40:00,73.7,74.06,73.53,73.92,102200.0,61.021,61.3191,60.8803,61.2032,102200.0
2008-07-11 15:50:00,73.97,74.29,73.96,74.03,176700.0,61.2446,61.5095,61.2363,61.2942,176700.0
2008-07-14 09:30:00,74.28,74.7,73.57,74.55,161800.0,61.5012,61.849,60.9134,61.7248,161800.0
2008-07-14 09:40:00,74.52,74.86,74.4,74.67,110100.0,61.6999,61.9815,61.6006,61.8241,110100.0
2008-07-14 09:50:00,74.68,74.75,73.63,73.87,61700.0,61.8324,61.8904,60.9631,61.1618,61700.0
2008-07-14 10:00:00,73.89,74.22,73.54,74.0,69500.0,61.1783,61.4516,60.8885,61.2694,69500.0
2008-07-14 10:10:00,74.01,74.46,73.73,74.46,62100.0,61.2777,61.6503,61.0459,61.6503,62100.0
2008-07-14 10:20:00,74.45,74.62,73.58,73.75,35400.0,61.642,61.7827,60.9217,61.0624,35400.0
2008-07-14 10:30:00,73.72,74.19,73.72,73.79,46500.0,61.0376,61.4267,61.0376,61.0955,46500.0
2008-07-14 10:40:00,73.81,73.92,73.41,73.55,48100.0,61.1121,61.2032,60.7809,60.8968,48100.0
2008-07-14 10:50:00,73.56,74.12,73.55,74.11,26800.0,60.9051,61.3688,60.8968,61.3605,26800.0
2008-07-14 11:00:00,74.09,74.12,73.69,73.7,25100.0,61.3439,61.3688,61.0127,61.021,25100.0
2008-07-14 11:10:00,73.7,73.81,73.44,73.65,51900.0,61.021,61.1121,60.8057,60.9796,51900.0
2008-07-14 11:20:00,73.63,73.71,73.39,73.52,55300.0,60.9631,61.0293,60.7643,60.872,55300.0
2008-07-14 11:30:00,73.53,73.62,73.27,73.4,64700.0,60.8803,60.9548,60.665,60.7726,64700.0
2008-07-14 11:40:00,73.4,73.58,73.38,73.47,59400.0,60.7726,60.9217,60.7561,60.8306,59400.0
2008-07-14 11:50:00,73.45,73.57,73.2,73.53,211100.0,60.814,60.9134,60.607,60.8803,211100.0
2008-07-14 12:00:00,73.51,73.63,73.0,73.1,229800.0,60.8637,60.9631,60.4414,60.5242,229800.0
2008-07-14 12:10:00,73.08,73.29,73.01,73.26,41800.0,60.5077,60.6815,60.4497,60.6567,41800.0
2008-07-14 12:20:00,73.26,73.33,72.93,72.95,48400.0,60.6567,60.7147,60.3835,60.4,48400.0
2008-07-14 12:30:00,72.95,73.13,72.79,73.09,47500.0,60.4,60.5491,60.2676,60.516,47500.0
2008-07-14 12:40:00,73.11,73.2,72.98,73.01,31400.0,60.5325,60.607,60.4249,60.4497,31400.0
2008-07-14 12:50:00,73.05,73.12,72.75,72.82,32800.0,60.4828,60.5408,60.2344,60.2924,32800.0
2008-07-14 13:00:00,72.81,72.83,72.55,72.66,22400.0,60.2841,60.3007,60.0689,60.1599,22400.0
2008-07-14 13:10:00,72.69,73.04,72.69,73.0,23700.0,60.1848,60.4746,60.1848,60.4414,23700.0
2008-07-14 13:20:00,72.98,73.13,72.91,72.97,37300.0,60.4249,60.5491,60.3669,60.4166,37300.0
2008-07-14 13:30:00,73.0,73.09,72.9,73.09,21100.0,60.4414,60.516,60.3586,60.516,21100.0
2008-07-14 13:40:00,73.09,73.38,73.06,73.38,32700.0,60.516,60.7561,60.4911,60.7561,32700.0
2008-07-14 13:50:00,73.35,73.38,73.1,73.24,33100.0,60.7312,60.7561,60.5242,60.6402,33100.0
2008-07-14 14:00:00,73.26,73.4,73.16,73.32,22500.0,60.6567,60.7726,60.5739,60.7064,22500.0
2008-07-14 14:10:00,73.33,73.4,72.9,73.01,57500.0,60.7147,60.7726,60.3586,60.4497,57500.0
2008-07-14 14:20:00,72.99,73.12,72.95,73.03,18400.0,60.4332,60.5408,60.4,60.4663,18400.0
2008-07-14 14:30:00,73.07,73.17,72.98,73.03,20000.0,60.4994,60.5822,60.4249,60.4663,20000.0
2008-07-14 14:40:00,73.01,73.11,72.87,72.91,57500.0,60.4497,60.5325,60.3338,60.3669,57500.0
2008-07-14 14:50:00,72.9,73.01,72.81,72.93,28500.0,60.3586,60.4497,60.2841,60.3835,28500.0
2008-07-14 15:00:00,72.9,73.09,72.77,72.81,21300.0,60.3586,60.516,60.251,60.2841,21300.0
2008-07-14 15:10:00,72.81,72.94,72.71,72.89,35700.0,60.2841,60.3918,60.2013,60.3504,35700.0
2008-07-14 15:20:00,72.88,73.38,72.81,73.22,79900.0,60.3421,60.7561,60.2841,60.6236,79900.0
2008-07-14 15:30:00,73.2,73.54,73.18,73.36,69600.0,60.607,60.8885,60.5905,60.7395,69600.0
2008-07-14 15:40:00,73.36,73.36,73.04,73.21,96700.0,60.7395,60.7395,60.4746,60.6153,96700.0
2008-07-14 15:50:00,73.18,73.23,72.87,73.07,161200.0,60.5905,60.6319,60.3338,60.4994,161200.0
2008-07-15 09:30:00,72.39,72.75,72.12,72.21,79000.0,59.9364,60.2344,59.7128,59.7873,79000.0
2008-07-15 09:40:00,72.21,72.26,72.03,72.1,96200.0,59.7873,59.8287,59.6383,59.6963,96200.0
2008-07-15 09:50:00,72.1,72.22,71.78,72.03,68000.0,59.6963,59.7956,59.4313,59.6383,68000.0
2008-07-15 10:00:00,72.03,72.03,71.33,71.54,106100.0,59.6383,59.6383,59.0587,59.2326,106100.0
2008-07-15 10:10:00,71.55,72.06,71.46,72.06,91900.0,59.2409,59.6632,59.1664,59.6632,91900.0
2008-07-15 10:20:00,72.05,72.22,71.93,71.99,108700.0,59.6549,59.7956,59.5555,59.6052,108700.0
2008-07-15 10:30:00,71.94,72.05,71.68,71.78,84800.0,59.5638,59.6549,59.3485,59.4313,84800.0
2008-07-15 10:40:00,71.8,71.91,71.59,71.71,93100.0,59.4479,59.539,59.274,59.3734,93100.0
2008-07-15 10:50:00,71.71,71.97,71.65,71.78,117700.0,59.3734,59.5886,59.3237,59.4313,117700.0
2008-07-15 11:00:00,71.75,73.66,71.74,73.5,230100.0,59.4065,60.9879,59.3982,60.8554,230100.0
2008-07-15 11:10:00,73.5,73.52,72.81,73.46,94700.0,60.8554,60.872,60.2841,60.8223,94700.0
2008-07-15 11:20:00,73.46,73.99,73.4,73.74,130500.0,60.8223,61.2611,60.7726,61.0541,130500.0
2008-07-15 11:30:00,73.72,73.76,73.17,73.19,49500.0,61.0376,61.0707,60.5822,60.5988,49500.0
2008-07-15 11:40:00,73.24,73.42,72.86,72.92,45100.0,60.6402,60.7892,60.3255,60.3752,45100.0
2008-07-15 11:50:00,72.94,73.45,72.83,73.23,64500.0,60.3918,60.814,60.3007,60.6319,64500.0
2008-07-15 12:00:00,73.19,73.63,72.93,73.04,67000.0,60.5988,60.9631,60.3835,60.4746,67000.0
2008-07-15 12:10:00,73.04,73.35,72.97,73.25,39500.0,60.4746,60.7312,60.4166,60.6484,39500.0
2008-07-15 12:20:00,73.29,73.52,73.16,73.41,40600.0,60.6815,60.872,60.5739,60.7809,40600.0
2008-07-15 12:30:00,73.41,73.8,73.38,73.6,67700.0,60.7809,61.1038,60.7561,60.9382,67700.0
2008-07-15 12:40:00,73.6,74.17,73.49,73.49,114300.0,60.9382,61.4102,60.8471,60.8471,114300.0
2008-07-15 12:50:00,73.49,74.03,73.48,74.03,67500.0,60.8471,61.2942,60.8389,61.2942,67500.0
2008-07-15 13:00:00,74.03,74.49,73.9,74.07,55900.0,61.2942,61.6751,61.1866,61.3274,55900.0
2008-07-15 13:10:00,74.07,74.19,73.79,73.87,45200.0,61.3274,61.4267,61.0955,61.1618,45200.0
2008-07-15 13:20:00,73.91,73.94,73.32,73.62,89900.0,61.1949,61.2197,60.7064,60.9548,89900.0
2008-07-15 13:30:00,73.62,73.86,73.41,73.49,38600.0,60.9548,61.1535,60.7809,60.8471,38600.0
2008-07-15 13:40:00,73.5,73.96,73.5,73.96,23800.0,60.8554,61.2363,60.8554,61.2363,23800.0
2008-07-15 13:50:00,73.95,74.03,73.79,73.99,43700.0,61.228,61.2942,61.0955,61.2611,43700.0
2008-07-15 14:00:00,73.96,74.2,73.56,73.62,89700.0,61.2363,61.435,60.9051,60.9548,89700.0
2008-07-15 14:10:00,73.61,74.13,73.5,74.07,85100.0,60.9465,61.377,60.8554,61.3274,85100.0
2008-07-15 14:20:00,74.04,74.04,73.63,73.85,59400.0,61.3025,61.3025,60.9631,61.1452,59400.0
2008-07-15 14:30:00,73.87,74.21,73.67,73.77,44400.0,61.1618,61.4433,60.9962,61.079,44400.0
2008-07-15 14:40:00,73.74,73.98,73.64,73.94,54000.0,61.0541,61.2528,60.9713,61.2197,54000.0
2008-07-15 14:50:00,73.92,74.01,73.75,73.87,50700.0,61.2032,61.2777,61.0624,61.1618,50700.0
2008-07-15 15:00:00,73.84,74.23,73.81,74.12,66600.0,61.1369,61.4598,61.1121,61.3688,66600.0
2008-07-15 15:10:00,74.13,74.24,73.74,74.0,48400.0,61.377,61.4681,61.0541,61.2694,48400.0
2008-07-15 15:20:00,73.97,73.97,73.53,73.53,55900.0,61.2446,61.2446,60.8803,60.8803,55900.0
2008-07-15 15:30:00,73.57,73.78,73.35,73.39,99700.0,60.9134,61.0873,60.7312,60.7643,99700.0
2008-07-15 15:40:00,73.39,73.48,72.95,73.09,86200.0,60.7643,60.8389,60.4,60.516,86200.0
2008-07-15 15:50:00,73.08,73.26,73.0,73.05,117700.0,60.5077,60.6567,60.4414,60.4828,117700.0
2008-07-16 09:30:00,72.99,73.81,72.46,73.26,112600.0,60.4332,61.1121,59.9943,60.6567,112600.0
2008-07-16 09:40:00,73.33,73.38,72.55,72.78,49500.0,60.7147,60.7561,60.0689,60.2593,49500.0
2008-07-16 09:50:00,72.82,73.89,72.82,73.87,74000.0,60.2924,61.1783,60.2924,61.1618,74000.0
2008-07-16 10:00:00,73.85,73.98,73.3,73.52,73400.0,61.1452,61.2528,60.6898,60.872,73400.0
2008-07-16 10:10:00,73.51,73.55,73.01,73.01,55000.0,60.8637,60.8968,60.4497,60.4497,55000.0
2008-07-16 10:20:00,72.99,73.36,72.85,73.17,52300.0,60.4332,60.7395,60.3172,60.5822,52300.0
2008-07-16 10:30:00,73.2,74.66,73.12,74.64,178200.0,60.607,61.8159,60.5408,61.7993,178200.0
2008-07-16 10:40:00,74.63,74.99,74.5,74.64,134900.0,61.791,62.0891,61.6834,61.7993,134900.0
2008-07-16 10:50:00,74.62,74.77,74.38,74.75,63800.0,61.7827,61.9069,61.584,61.8904,63800.0
2008-07-16 11:00:00,74.78,75.55,74.76,75.18,117200.0,61.9152,62.5528,61.8987,62.2464,117200.0
2008-07-16 11:10:00,75.16,75.44,75.1,75.37,72600.0,62.2298,62.4617,62.1802,62.4037,72600.0
2008-07-16 11:20:00,75.38,75.38,74.87,75.28,90100.0,62.412,62.412,61.9897,62.3292,90100.0
2008-07-16 11:30:00,75.3,75.53,75.3,75.38,215700.0,62.3458,62.5362,62.3458,62.412,215700.0
2008-07-16 11:40:00,75.38,75.51,75.3,75.35,134000.0,62.412,62.5196,62.3458,62.3872,134000.0
2008-07-16 11:50:00,75.33,75.4,75.1,75.23,96800.0,62.3706,62.4286,62.1802,62.2878,96800.0
2008-07-16 12:00:00,75.28,75.39,75.13,75.2,62400.0,62.3292,62.4203,62.205,62.263,62400.0
2008-07-16 12:10:00,75.22,75.39,75.15,75.22,62200.0,62.2795,62.4203,62.2216,62.2795,62200.0
2008-07-16 12:20:00,75.22,75.61,75.14,75.58,55800.0,62.2795,62.6024,62.2133,62.5776,55800.0
2008-07-16 12:30:00,75.59,75.64,75.4,75.47,46000.0,62.5859,62.6273,62.4286,62.4865,46000.0
2008-07-16 12:40:00,75.47,75.55,75.34,75.44,37600.0,62.4865,62.5528,62.3789,62.4617,37600.0
2008-07-16 12:50:00,75.41,75.53,75.32,75.47,32800.0,62.4368,62.5362,62.3623,62.4865,32800.0
2008-07-16 13:00:00,75.46,75.72,75.39,75.58,44400.0,62.4782,62.6935,62.4203,62.5776,44400.0
2008-07-16 13:10:00,75.58,75.6,75.27,75.28,51800.0,62.5776,62.5941,62.3209,62.3292,51800.0
2008-07-16 13:20:00,75.27,75.52,75.21,75.43,62400.0,62.3209,62.5279,62.2712,62.4534,62400.0
2008-07-16 13:30:00,75.44,75.56,75.4,75.53,54500.0,62.4617,62.561,62.4286,62.5362,54500.0
2008-07-16 13:40:00,75.54,75.55,75.22,75.29,46300.0,62.5445,62.5528,62.2795,62.3375,46300.0
2008-07-16 13:50:00,75.31,75.63,75.27,75.63,53300.0,62.354,62.619,62.3209,62.619,53300.0
2008-07-16 14:00:00,75.63,75.85,75.24,75.48,194500.0,62.619,62.8011,62.2961,62.4948,194500.0
2008-07-16 14:10:00,75.49,75.97,75.44,75.82,79500.0,62.5031,62.9005,62.4617,62.7763,79500.0
2008-07-16 14:20:00,75.85,76.0,75.66,75.68,88400.0,62.8011,62.9253,62.6438,62.6604,88400.0
2008-07-16 14:30:00,75.67,75.97,75.63,75.9,78100.0,62.6521,62.9005,62.619,62.8425,78100.0
2008-07-16 14:40:00,75.87,75.93,75.67,75.88,137600.0,62.8177,62.8674,62.6521,62.826,137600.0
2008-07-16 14:50:00,75.85,76.2,75.8,76.09,208700.0,62.8011,63.0909,62.7597,62.9999,208700.0
2008-07-16 15:00:00,76.09,76.39,76.08,76.25,245400.0,62.9999,63.2482,62.9916,63.1323,245400.0
2008-07-16 15:10:00,76.25,76.57,76.14,76.55,238100.0,63.1323,63.3973,63.0412,63.3807,238100.0
2008-07-16 15:20:00,76.54,77.14,76.45,76.84,258600.0,63.3724,63.8692,63.2979,63.6208,258600.0
2008-07-16 15:30:00,76.84,77.2,76.78,76.97,169600.0,63.6208,63.9189,63.5711,63.7285,169600.0
2008-07-16 15:40:00,76.98,77.04,76.72,76.8,225700.0,63.7367,63.7864,63.5215,63.5877,225700.0
2008-07-16 15:50:00,76.8,76.89,76.48,76.88,314000.0,63.5877,63.6622,63.3228,63.6539,314000.0
2008-07-17 09:30:00,77.21,77.73,76.1,76.86,148500.0,63.9272,64.3577,63.0081,63.6374,148500.0
2008-07-17 09:40:00,76.83,77.24,76.65,76.77,154700.0,63.6125,63.952,63.4635,63.5629,154700.0
2008-07-17 09:50:00,76.79,76.86,76.54,76.78,145200.0,63.5794,63.6374,63.3724,63.5711,145200.0
2008-07-17 10:00:00,76.77,76.81,76.19,76.29,145800.0,63.5629,63.596,63.0826,63.1654,145800.0
2008-07-17 10:10:00,76.33,76.89,76.29,76.78,107000.0,63.1986,63.6622,63.1654,63.5711,107000.0
2008-07-17 10:20:00,76.83,76.87,76.35,76.44,71100.0,63.6125,63.6457,63.2151,63.2896,71100.0
2008-07-17 10:30:00,76.47,76.69,76.32,76.41,56800.0,63.3145,63.4966,63.1903,63.2648,56800.0
2008-07-17 10:40:00,76.4,76.43,75.86,76.11,70600.0,63.2565,63.2814,62.8094,63.0164,70600.0
2008-07-17 10:50:00,76.12,76.12,75.77,75.88,70800.0,63.0247,63.0247,62.7349,62.826,70800.0
2008-07-17 11:00:00,75.89,75.91,75.38,75.47,69700.0,62.8343,62.8508,62.412,62.4865,69700.0
2008-07-17 11:10:00,75.43,75.8,75.29,75.57,56600.0,62.4534,62.7597,62.3375,62.5693,56600.0
2008-07-17 11:20:00,75.57,76.16,75.47,76.03,53500.0,62.5693,63.0578,62.4865,62.9502,53500.0
2008-07-17 11:30:00,76.02,76.29,75.91,76.24,52300.0,62.9419,63.1654,62.8508,63.124,52300.0
2008-07-17 11:40:00,76.24,76.72,76.24,76.37,52900.0,63.124,63.5215,63.124,63.2317,52900.0
2008-07-17 11:50:00,76.39,76.75,76.39,76.72,66200.0,63.2482,63.5463,63.2482,63.5215,66200.0
2008-07-17 12:00:00,76.7,76.71,76.26,76.27,52500.0,63.5049,63.5132,63.1406,63.1489,52500.0
2008-07-17 12:10:00,76.27,76.48,76.26,76.39,43000.0,63.1489,63.3228,63.1406,63.2482,43000.0
2008-07-17 12:20:00,76.38,76.54,76.35,76.42,34300.0,63.24,63.3724,63.2151,63.2731,34300.0
2008-07-17 12:30:00,76.4,76.55,76.17,76.17,51100.0,63.2565,63.3807,63.0661,63.0661,51100.0
2008-07-17 12:40:00,76.16,76.47,76.12,76.47,47600.0,63.0578,63.3145,63.0247,63.3145,47600.0
2008-07-17 12:50:00,76.48,76.91,76.48,76.63,65800.0,63.3228,63.6788,63.3228,63.447,65800.0
2008-07-17 13:00:00,76.63,76.98,76.41,76.95,89700.0,63.447,63.7367,63.2648,63.7119,89700.0
2008-07-17 13:10:00,76.97,78.0,76.87,77.95,204600.0,63.7285,64.5813,63.6457,64.5399,204600.0
2008-07-17 13:20:00,77.95,78.05,77.43,77.5,119300.0,64.5399,64.6227,64.1093,64.1673,119300.0
2008-07-17 13:30:00,77.5,78.13,77.5,78.04,135200.0,64.1673,64.6889,64.1673,64.6144,135200.0
2008-07-17 13:40:00,78.04,78.33,77.97,78.33,127300.0,64.6144,64.8545,64.5564,64.8545,127300.0
2008-07-17 13:50:00,78.33,78.54,78.24,78.24,226500.0,64.8545,65.0284,64.78,64.78,226500.0
2008-07-17 14:00:00,78.26,78.31,77.98,78.11,96600.0,64.7965,64.8379,64.5647,64.6723,96600.0
2008-07-17 14:10:00,78.11,78.27,78.08,78.27,95400.0,64.6723,64.8048,64.6475,64.8048,95400.0
2008-07-17 14:20:00,78.28,78.66,78.24,78.66,130200.0,64.8131,65.1277,64.78,65.1277,130200.0
2008-07-17 14:30:00,78.66,78.8,78.5,78.66,125900.0,65.1277,65.2436,64.9952,65.1277,125900.0
2008-07-17 14:40:00,78.69,78.75,78.33,78.59,103200.0,65.1526,65.2022,64.8545,65.0698,103200.0
2008-07-17 14:50:00,78.59,78.72,78.44,78.54,103500.0,65.0698,65.1774,64.9456,65.0284,103500.0
2008-07-17 15:00:00,78.52,78.96,78.5,78.78,165200.0,65.0118,65.3761,64.9952,65.2271,165200.0
2008-07-17 15:10:00,78.76,79.15,78.59,79.12,179700.0,65.2105,65.5334,65.0698,65.5086,179700.0
2008-07-17 15:20:00,79.12,79.39,78.71,78.8,274100.0,65.5086,65.7321,65.1691,65.2436,274100.0
2008-07-17 15:30:00,78.81,79.0,78.56,78.67,379400.0,65.2519,65.4092,65.0449,65.136,379400.0
2008-07-17 15:40:00,78.68,79.06,78.45,79.0,473800.0,65.1443,65.4589,64.9538,65.4092,473800.0
2008-07-17 15:50:00,78.99,79.07,78.84,78.91,413600.0,65.4009,65.4672,65.2768,65.3347,413600.0
2008-07-18 09:30:00,78.97,79.8,78.67,79.79,485300.0,65.3844,66.0716,65.136,66.0633,485300.0
2008-07-18 09:40:00,79.79,79.79,78.84,79.52,161400.0,66.0633,66.0633,65.2768,65.8398,161400.0
2008-07-18 09:50:00,79.51,79.51,78.4,78.7,110800.0,65.8315,65.8315,64.9125,65.1608,110800.0
2008-07-18 10:00:00,78.75,78.86,78.42,78.81,68800.0,65.2022,65.2933,64.929,65.2519,68800.0
2008-07-18 10:10:00,78.83,78.9,78.3,78.34,77700.0,65.2685,65.3264,64.8297,64.8628,77700.0
2008-07-18 10:20:00,78.33,78.56,78.19,78.54,54700.0,64.8545,65.0449,64.7386,65.0284,54700.0
2008-07-18 10:30:00,78.53,78.6,78.23,78.5,83400.0,65.0201,65.078,64.7717,64.9952,83400.0
2008-07-18 10:40:00,78.46,78.81,78.33,78.75,56400.0,64.9621,65.2519,64.8545,65.2022,56400.0
2008-07-18 10:50:00,78.76,79.04,78.56,78.97,61100.0,65.2105,65.4423,65.0449,65.3844,61100.0
2008-07-18 11:00:00,79.01,79.53,79.01,79.43,52100.0,65.4175,65.8481,65.4175,65.7653,52100.0
2008-07-18 11:10:00,79.42,80.03,79.4,80.02,153000.0,65.757,66.262,65.7404,66.2538,153000.0
2008-07-18 11:20:00,80.02,80.1,79.6,79.64,185600.0,66.2538,66.32,65.906,65.9391,185600.0
2008-07-18 11:30:00,79.61,79.9,79.61,79.69,80600.0,65.9143,66.1544,65.9143,65.9805,80600.0
2008-07-18 11:40:00,79.67,79.81,79.16,79.22,80500.0,65.964,66.0799,65.5417,65.5914,80500.0
2008-07-18 11:50:00,79.22,79.4,79.06,79.24,60100.0,65.5914,65.7404,65.4589,65.6079,60100.0
2008-07-18 12:00:00,79.24,79.38,79.1,79.13,27100.0,65.6079,65.7239,65.492,65.5169,27100.0
2008-07-18 12:10:00,79.14,79.24,78.89,79.05,46500.0,65.5251,65.6079,65.3182,65.4506,46500.0
2008-07-18 12:20:00,79.05,79.19,78.95,78.95,40100.0,65.4506,65.5665,65.3678,65.3678,40100.0
2008-07-18 12:30:00,78.94,78.95,78.71,78.86,37200.0,65.3596,65.3678,65.1691,65.2933,37200.0
2008-07-18 12:40:00,78.85,78.87,78.64,78.74,43600.0,65.285,65.3016,65.1112,65.194,43600.0
2008-07-18 12:50:00,78.73,78.77,78.52,78.62,52900.0,65.1857,65.2188,65.0118,65.0946,52900.0
2008-07-18 13:00:00,78.64,79.05,78.63,78.86,69200.0,65.1112,65.4506,65.1029,65.2933,69200.0
2008-07-18 13:10:00,78.89,79.18,78.82,79.03,48400.0,65.3182,65.5583,65.2602,65.4341,48400.0
2008-07-18 13:20:00,79.04,79.19,78.94,79.13,36000.0,65.4423,65.5665,65.3596,65.5169,36000.0
2008-07-18 13:30:00,79.13,79.27,78.97,79.05,52100.0,65.5169,65.6328,65.3844,65.4506,52100.0
2008-07-18 13:40:00,79.04,79.24,79.02,79.16,40700.0,65.4423,65.6079,65.4258,65.5417,40700.0
2008-07-18 13:50:00,79.11,79.25,79.05,79.05,36400.0,65.5003,65.6162,65.4506,65.4506,36400.0
2008-07-18 14:00:00,79.08,79.28,78.94,79.21,53000.0,65.4755,65.6411,65.3596,65.5831,53000.0
2008-07-18 14:10:00,79.2,79.37,79.16,79.32,43200.0,65.5748,65.7156,65.5417,65.6742,43200.0
2008-07-18 14:20:00,79.33,79.43,79.29,79.35,52100.0,65.6825,65.7653,65.6493,65.699,52100.0
2008-07-18 14:30:00,79.36,79.39,79.17,79.34,46500.0,65.7073,65.7321,65.55,65.6907,46500.0
2008-07-18 14:40:00,79.32,79.49,79.25,79.42,133900.0,65.6742,65.8149,65.6162,65.757,133900.0
2008-07-18 14:50:00,79.44,79.51,79.35,79.45,87400.0,65.7735,65.8315,65.699,65.7818,87400.0
2008-07-18 15:00:00,79.44,79.46,79.26,79.32,40500.0,65.7735,65.7901,65.6245,65.6742,40500.0
2008-07-18 15:10:00,79.31,79.49,79.14,79.14,45000.0,65.6659,65.8149,65.5251,65.5251,45000.0
2008-07-18 15:20:00,79.2,79.39,79.14,79.23,65600.0,65.5748,65.7321,65.5251,65.5997,65600.0
2008-07-18 15:30:00,79.24,79.42,79.24,79.35,63400.0,65.6079,65.757,65.6079,65.699,63400.0
2008-07-18 15:40:00,79.36,79.45,79.2,79.35,79500.0,65.7073,65.7818,65.5748,65.699,79500.0
2008-07-18 15:50:00,79.37,79.58,79.31,79.39,198800.0,65.7156,65.8894,65.6659,65.7321,198800.0
2008-07-21 09:30:00,79.85,79.85,78.63,79.14,109300.0,66.113,66.113,65.1029,65.5251,109300.0
2008-07-21 09:40:00,79.14,79.43,79.06,79.11,51300.0,65.5251,65.7653,65.4589,65.5003,51300.0
2008-07-21 09:50:00,79.08,79.24,78.94,79.1,67300.0,65.4755,65.6079,65.3596,65.492,67300.0
2008-07-21 10:00:00,79.1,79.26,78.62,78.76,99600.0,65.492,65.6245,65.0946,65.2105,99600.0
2008-07-21 10:10:00,78.76,78.79,78.48,78.55,87700.0,65.2105,65.2354,64.9787,65.0366,87700.0
2008-07-21 10:20:00,78.52,78.59,78.1,78.26,72000.0,65.0118,65.0698,64.6641,64.7965,72000.0
2008-07-21 10:30:00,78.29,78.36,78.13,78.31,54700.0,64.8214,64.8793,64.6889,64.8379,54700.0
2008-07-21 10:40:00,78.34,78.61,78.33,78.61,43400.0,64.8628,65.0863,64.8545,65.0863,43400.0
2008-07-21 10:50:00,78.59,78.61,77.87,77.94,67000.0,65.0698,65.0863,64.4736,64.5316,67000.0
2008-07-21 11:00:00,77.91,78.22,77.75,78.12,57800.0,64.5067,64.7634,64.3743,64.6806,57800.0
2008-07-21 11:10:00,78.11,78.15,77.82,77.96,36100.0,64.6723,64.7055,64.4322,64.5481,36100.0
2008-07-21 11:20:00,77.99,78.14,77.84,78.14,57300.0,64.573,64.6972,64.4488,64.6972,57300.0
2008-07-21 11:30:00,78.13,78.16,77.74,77.75,46300.0,64.6889,64.7137,64.366,64.3743,46300.0
2008-07-21 11:40:00,77.76,77.95,77.72,77.83,38000.0,64.3826,64.5399,64.3494,64.4405,38000.0
2008-07-21 11:50:00,77.83,77.83,77.56,77.56,48900.0,64.4405,64.4405,64.217,64.217,48900.0
2008-07-21 12:00:00,77.57,78.0,77.51,77.96,33500.0,64.2252,64.5813,64.1756,64.5481,33500.0
2008-07-21 12:10:00,77.96,77.99,77.78,77.96,32900.0,64.5481,64.573,64.3991,64.5481,32900.0
2008-07-21 12:20:00,77.95,78.08,77.88,77.88,44300.0,64.5399,64.6475,64.4819,64.4819,44300.0
2008-07-21 12:30:00,77.88,78.08,77.86,77.93,22900.0,64.4819,64.6475,64.4653,64.5233,22900.0
2008-07-21 12:40:00,77.93,78.11,77.86,77.99,41700.0,64.5233,64.6723,64.4653,64.573,41700.0
2008-07-21 12:50:00,77.99,78.1,77.88,77.99,24300.0,64.573,64.6641,64.4819,64.573,24300.0
2008-07-21 13:00:00,77.98,78.35,77.92,78.3,51900.0,64.5647,64.8711,64.515,64.8297,51900.0
2008-07-21 13:10:00,78.27,78.28,78.03,78.26,37200.0,64.8048,64.8131,64.6061,64.7965,37200.0
2008-07-21 13:20:00,78.25,78.33,78.12,78.28,34000.0,64.7883,64.8545,64.6806,64.8131,34000.0
2008-07-21 13:30:00,78.28,78.46,78.22,78.43,22300.0,64.8131,64.9621,64.7634,64.9373,22300.0
2008-07-21 13:40:00,78.46,78.47,78.15,78.18,24300.0,64.9621,64.9704,64.7055,64.7303,24300.0
2008-07-21 13:50:00,78.2,78.38,78.11,78.35,33400.0,64.7469,64.8959,64.6723,64.8711,33400.0
2008-07-21 14:00:00,78.34,78.43,78.07,78.15,65600.0,64.8628,64.9373,64.6392,64.7055,65600.0
2008-07-21 14:10:00,78.17,78.17,77.78,77.97,67100.0,64.722,64.722,64.3991,64.5564,67100.0
2008-07-21 14:20:00,78.0,78.01,77.6,77.65,49700.0,64.5813,64.5895,64.2501,64.2915,49700.0
2008-07-21 14:30:00,77.65,77.76,77.58,77.65,36600.0,64.2915,64.3826,64.2335,64.2915,36600.0
2008-07-21 14:40:00,77.64,77.66,77.47,77.52,63400.0,64.2832,64.2998,64.1424,64.1838,63400.0
2008-07-21 14:50:00,77.5,77.62,77.47,77.57,36300.0,64.1673,64.2666,64.1424,64.2252,36300.0
2008-07-21 15:00:00,77.57,77.79,77.51,77.65,64600.0,64.2252,64.4074,64.1756,64.2915,64600.0
2008-07-21 15:10:00,77.6,77.69,77.45,77.67,90200.0,64.2501,64.3246,64.1259,64.308,90200.0
2008-07-21 15:20:00,77.71,77.82,77.47,77.54,96600.0,64.3412,64.4322,64.1424,64.2004,96600.0
2008-07-21 15:30:00,77.53,77.75,77.44,77.7,79400.0,64.1921,64.3743,64.1176,64.3329,79400.0
2008-07-21 15:40:00,77.72,77.93,77.66,77.9,162100.0,64.3494,64.5233,64.2998,64.4985,162100.0
2008-07-21 15:50:00,77.9,78.0,77.77,77.88,206700.0,64.4985,64.5813,64.3908,64.4819,206700.0
2008-07-22 09:30:00,77.1,78.19,77.1,77.8,93200.0,63.8361,64.7386,63.8361,64.4157,93200.0
2008-07-22 09:40:00,77.78,78.6,77.51,78.45,108900.0,64.3991,65.078,64.1756,64.9538,108900.0
2008-07-22 09:50:00,78.42,78.66,78.13,78.66,61200.0,64.929,65.1277,64.6889,65.1277,61200.0
2008-07-22 10:00:00,78.66,79.67,78.63,79.07,110900.0,65.1277,65.964,65.1029,65.4672,110900.0
2008-07-22 10:10:00,79.06,79.81,78.98,79.57,60700.0,65.4589,66.0799,65.3927,65.8812,60700.0
2008-07-22 10:20:00,79.62,79.69,79.33,79.54,66000.0,65.9226,65.9805,65.6825,65.8563,66000.0
2008-07-22 10:30:00,79.58,79.62,79.27,79.4,35300.0,65.8894,65.9226,65.6328,65.7404,35300.0
2008-07-22 10:40:00,79.4,79.64,79.38,79.64,41400.0,65.7404,65.9391,65.7239,65.9391,41400.0
2008-07-22 10:50:00,79.64,79.73,79.42,79.63,45100.0,65.9391,66.0136,65.757,65.9308,45100.0
2008-07-22 11:00:00,79.63,80.0,79.61,79.94,69600.0,65.9308,66.2372,65.9143,66.1875,69600.0
2008-07-22 11:10:00,79.95,80.12,79.87,79.92,55500.0,66.1958,66.3366,66.1296,66.171,55500.0
2008-07-22 11:20:00,79.94,80.12,79.85,79.88,60500.0,66.1875,66.3366,66.113,66.1378,60500.0
2008-07-22 11:30:00,79.88,80.06,79.84,79.85,114200.0,66.1378,66.2869,66.1047,66.113,114200.0
2008-07-22 11:40:00,79.86,80.0,79.75,79.75,75800.0,66.1213,66.2372,66.0302,66.0302,75800.0
2008-07-22 11:50:00,79.75,79.84,79.47,79.68,61400.0,66.0302,66.1047,65.7984,65.9722,61400.0
2008-07-22 12:00:00,79.72,80.13,79.72,80.13,84400.0,66.0054,66.3448,66.0054,66.3448,84400.0
2008-07-22 12:10:00,80.13,80.2,79.74,79.81,81400.0,66.3448,66.4028,66.0219,66.0799,81400.0
2008-07-22 12:20:00,79.85,79.89,79.48,79.61,49400.0,66.113,66.1461,65.8067,65.9143,49400.0
2008-07-22 12:30:00,79.64,79.86,79.62,79.79,39700.0,65.9391,66.1213,65.9226,66.0633,39700.0
2008-07-22 12:40:00,79.77,79.88,79.55,79.8,53100.0,66.0468,66.1378,65.8646,66.0716,53100.0
2008-07-22 12:50:00,79.81,79.86,79.64,79.71,32000.0,66.0799,66.1213,65.9391,65.9971,32000.0
2008-07-22 13:00:00,79.7,79.75,79.39,79.52,45900.0,65.9888,66.0302,65.7321,65.8398,45900.0
2008-07-22 13:10:00,79.53,79.68,79.43,79.52,47000.0,65.8481,65.9722,65.7653,65.8398,47000.0
2008-07-22 13:20:00,79.51,79.74,79.43,79.65,51000.0,65.8315,66.0219,65.7653,65.9474,51000.0
2008-07-22 13:30:00,79.65,79.79,79.48,79.74,38500.0,65.9474,66.0633,65.8067,66.0219,38500.0
2008-07-22 13:40:00,79.74,80.06,79.71,79.82,71100.0,66.0219,66.2869,65.9971,66.0882,71100.0
2008-07-22 13:50:00,79.83,79.88,79.58,79.64,25400.0,66.0964,66.1378,65.8894,65.9391,25400.0
2008-07-22 14:00:00,79.64,79.71,79.27,79.38,69400.0,65.9391,65.9971,65.6328,65.7239,69400.0
2008-07-22 14:10:00,79.38,79.39,78.88,79.13,121400.0,65.7239,65.7321,65.3099,65.5169,121400.0
2008-07-22 14:20:00,79.15,79.69,79.09,79.66,63500.0,65.5334,65.9805,65.4837,65.9557,63500.0
2008-07-22 14:30:00,79.72,79.82,79.55,79.81,39900.0,66.0054,66.0882,65.8646,66.0799,39900.0
2008-07-22 14:40:00,79.8,80.06,79.77,79.86,135800.0,66.0716,66.2869,66.0468,66.1213,135800.0
2008-07-22 14:50:00,79.85,79.92,79.72,79.92,40000.0,66.113,66.171,66.0054,66.171,40000.0
2008-07-22 15:00:00,79.93,80.01,79.58,79.59,109300.0,66.1792,66.2455,65.8894,65.8977,109300.0
2008-07-22 15:10:00,79.59,79.8,79.58,79.75,40200.0,65.8977,66.0716,65.8894,66.0302,40200.0
2008-07-22 15:20:00,79.75,79.94,79.73,79.93,65700.0,66.0302,66.1875,66.0136,66.1792,65700.0
2008-07-22 15:30:00,79.94,80.25,79.94,80.02,185300.0,66.1875,66.4442,66.1875,66.2538,185300.0
2008-07-22 15:40:00,80.04,80.48,79.99,80.35,195900.0,66.2703,66.6346,66.2289,66.527,195900.0
2008-07-22 15:50:00,80.36,80.55,80.36,80.46,222400.0,66.5353,66.6926,66.5353,66.6181,222400.0
2008-07-23 09:30:00,80.94,81.62,80.86,81.32,152200.0,67.0155,67.5785,66.9492,67.3301,152200.0
2008-07-23 09:40:00,81.26,81.75,81.13,81.65,103900.0,67.2804,67.6861,67.1728,67.6033,103900.0
2008-07-23 09:50:00,81.63,81.63,81.05,81.18,109000.0,67.5868,67.5868,67.1066,67.2142,109000.0
2008-07-23 10:00:00,81.17,81.97,80.98,81.88,100900.0,67.2059,67.8683,67.0486,67.7938,100900.0
2008-07-23 10:10:00,81.85,82.89,81.85,82.85,144300.0,67.7689,68.63,67.7689,68.5969,144300.0
2008-07-23 10:20:00,82.85,83.31,82.84,83.01,166000.0,68.5969,68.9778,68.5886,68.7294,166000.0
2008-07-23 10:30:00,83.01,83.17,82.75,83.08,107100.0,68.7294,68.8618,68.5141,68.7873,107100.0
2008-07-23 10:40:00,83.07,83.32,82.92,83.02,163800.0,68.779,68.986,68.6549,68.7376,163800.0
2008-07-23 10:50:00,83.03,83.47,82.88,82.94,96100.0,68.7459,69.1102,68.6217,68.6714,96100.0
2008-07-23 11:00:00,82.94,82.94,82.37,82.71,186000.0,68.6714,68.6714,68.1995,68.481,186000.0
2008-07-23 11:10:00,82.64,82.79,82.55,82.74,57300.0,68.423,68.5472,68.3485,68.5058,57300.0
2008-07-23 11:20:00,82.74,82.88,82.64,82.81,137000.0,68.5058,68.6217,68.423,68.5638,137000.0
2008-07-23 11:30:00,82.81,83.0,82.75,82.94,59800.0,68.5638,68.7211,68.5141,68.6714,59800.0
2008-07-23 11:40:00,82.94,83.16,82.86,82.9,143800.0,68.6714,68.8536,68.6052,68.6383,143800.0
2008-07-23 11:50:00,82.9,82.94,82.35,82.54,101000.0,68.6383,68.6714,68.1829,68.3402,101000.0
2008-07-23 12:00:00,82.52,82.57,82.23,82.29,75900.0,68.3237,68.3651,68.0836,68.1332,75900.0
2008-07-23 12:10:00,82.24,82.26,82.0,82.17,102700.0,68.0918,68.1084,67.8931,68.0339,102700.0
2008-07-23 12:20:00,82.19,82.3,82.04,82.11,66100.0,68.0504,68.1415,67.9262,67.9842,66100.0
2008-07-23 12:30:00,82.12,82.25,81.86,82.25,63900.0,67.9925,68.1001,67.7772,68.1001,63900.0
2008-07-23 12:40:00,82.25,82.45,82.2,82.25,62000.0,68.1001,68.2657,68.0587,68.1001,62000.0
2008-07-23 12:50:00,82.26,82.5,82.22,82.44,38000.0,68.1084,68.3071,68.0753,68.2574,38000.0
2008-07-23 13:00:00,82.44,82.48,82.13,82.14,49100.0,68.2574,68.2905,68.0008,68.009,49100.0
2008-07-23 13:10:00,82.14,82.42,82.14,82.35,36000.0,68.009,68.2409,68.009,68.1829,36000.0
2008-07-23 13:20:00,82.35,82.54,82.32,82.48,44000.0,68.1829,68.3402,68.1581,68.2905,44000.0
2008-07-23 13:30:00,82.48,82.48,82.31,82.46,57300.0,68.2905,68.2905,68.1498,68.274,57300.0
2008-07-23 13:40:00,82.46,82.75,82.44,82.67,60500.0,68.274,68.5141,68.2574,68.4479,60500.0
2008-07-23 13:50:00,82.67,82.73,81.98,82.27,54000.0,68.4479,68.4975,67.8766,68.1167,54000.0
2008-07-23 14:00:00,82.27,82.69,82.2,82.59,43100.0,68.1167,68.4644,68.0587,68.3816,43100.0
2008-07-23 14:10:00,82.59,82.61,82.2,82.4,44500.0,68.3816,68.3982,68.0587,68.2243,44500.0
2008-07-23 14:20:00,82.4,82.89,82.39,82.86,59600.0,68.2243,68.63,68.216,68.6052,59600.0
2008-07-23 14:30:00,82.86,83.03,82.67,82.73,83100.0,68.6052,68.7459,68.4479,68.4975,83100.0
2008-07-23 14:40:00,82.73,82.96,82.67,82.83,54600.0,68.4975,68.688,68.4479,68.5803,54600.0
2008-07-23 14:50:00,82.83,83.15,82.79,83.01,109600.0,68.5803,68.8453,68.5472,68.7294,109600.0
2008-07-23 15:00:00,83.01,83.07,82.74,82.81,80700.0,68.7294,68.779,68.5058,68.5638,80700.0
2008-07-23 15:10:00,82.81,82.99,82.54,82.56,92200.0,68.5638,68.7128,68.3402,68.3568,92200.0
2008-07-23 15:20:00,82.55,83.02,82.46,82.72,98800.0,68.3485,68.7376,68.274,68.4893,98800.0
2008-07-23 15:30:00,82.72,83.03,82.7,82.9,129700.0,68.4893,68.7459,68.4727,68.6383,129700.0
2008-07-23 15:40:00,82.87,83.0,82.8,82.93,136300.0,68.6135,68.7211,68.5555,68.6631,136300.0
2008-07-23 15:50:00,82.93,83.08,82.91,83.07,222300.0,68.6631,68.7873,68.6466,68.779,222300.0
2008-07-24 09:30:00,83.0,83.2,82.15,82.31,124000.0,68.7211,68.8867,68.0173,68.1498,124000.0
2008-07-24 09:40:00,82.3,82.63,81.88,82.24,175100.0,68.1415,68.4147,67.7938,68.0918,175100.0
2008-07-24 09:50:00,82.25,82.32,82.05,82.27,72200.0,68.1001,68.1581,67.9345,68.1167,72200.0
2008-07-24 10:00:00,82.26,82.26,81.4,81.49,128100.0,68.1084,68.1084,67.3963,67.4709,128100.0
2008-07-24 10:10:00,81.51,81.92,81.45,81.7,55600.0,67.4874,67.8269,67.4377,67.6447,55600.0
2008-07-24 10:20:00,81.7,81.87,81.57,81.76,88900.0,67.6447,67.7855,67.5371,67.6944,88900.0
2008-07-24 10:30:00,81.74,81.92,81.57,81.67,78900.0,67.6779,67.8269,67.5371,67.6199,78900.0
2008-07-24 10:40:00,81.66,82.16,81.6,81.97,52200.0,67.6116,68.0256,67.5619,67.8683,52200.0
2008-07-24 10:50:00,81.98,82.18,81.82,81.89,71000.0,67.8766,68.0422,67.7441,67.802,71000.0
2008-07-24 11:00:00,81.9,82.03,81.57,81.57,85600.0,67.8103,67.918,67.5371,67.5371,85600.0
2008-07-24 11:10:00,81.59,82.11,81.55,82.11,48700.0,67.5537,67.9842,67.5205,67.9842,48700.0
2008-07-24 11:20:00,82.1,82.2,81.92,81.92,28600.0,67.9759,68.0587,67.8269,67.8269,28600.0
2008-07-24 11:30:00,81.91,82.05,81.77,82.0,41900.0,67.8186,67.9345,67.7027,67.8931,41900.0
2008-07-24 11:40:00,81.97,82.25,81.89,82.21,25100.0,67.8683,68.1001,67.802,68.067,25100.0
2008-07-24 11:50:00,82.24,82.4,82.24,82.31,47900.0,68.0918,68.2243,68.0918,68.1498,47900.0
2008-07-24 12:00:00,82.34,82.39,81.81,81.93,25700.0,68.1746,68.216,67.7358,67.8352,25700.0
2008-07-24 12:10:00,81.94,81.94,81.52,81.58,28800.0,67.8434,67.8434,67.4957,67.5454,28800.0
2008-07-24 12:20:00,81.58,81.6,81.15,81.19,41400.0,67.5454,67.5619,67.1894,67.2225,41400.0
2008-07-24 12:30:00,81.19,81.32,81.11,81.16,55000.0,67.2225,67.3301,67.1562,67.1976,55000.0
2008-07-24 12:40:00,81.15,81.19,80.98,81.01,56300.0,67.1894,67.2225,67.0486,67.0734,56300.0
2008-07-24 12:50:00,81.01,81.1,80.83,80.9,50100.0,67.0734,67.148,66.9244,66.9824,50100.0
2008-07-24 13:00:00,80.85,80.87,80.36,80.39,81200.0,66.941,66.9575,66.5353,66.5601,81200.0
2008-07-24 13:10:00,80.39,80.65,80.39,80.55,91000.0,66.5601,66.7754,66.5601,66.6926,91000.0
2008-07-24 13:20:00,80.54,80.61,80.39,80.44,34000.0,66.6843,66.7423,66.5601,66.6015,34000.0
2008-07-24 13:30:00,80.45,80.58,80.27,80.42,59700.0,66.6098,66.7174,66.4607,66.5849,59700.0
2008-07-24 13:40:00,80.41,80.48,80.22,80.28,59000.0,66.5767,66.6346,66.4193,66.469,59000.0
2008-07-24 13:50:00,80.29,80.35,80.08,80.25,54900.0,66.4773,66.527,66.3034,66.4442,54900.0
2008-07-24 14:00:00,80.23,80.35,80.12,80.22,49500.0,66.4276,66.527,66.3366,66.4193,49500.0
2008-07-24 14:10:00,80.17,80.21,80.03,80.13,37200.0,66.3779,66.4111,66.262,66.3448,37200.0
2008-07-24 14:20:00,80.16,80.2,80.04,80.09,42300.0,66.3697,66.4028,66.2703,66.3117,42300.0
2008-07-24 14:30:00,80.09,80.17,80.0,80.17,35100.0,66.3117,66.3779,66.2372,66.3779,35100.0
2008-07-24 14:40:00,80.13,80.3,80.02,80.27,34300.0,66.3448,66.4856,66.2538,66.4607,34300.0
2008-07-24 14:50:00,80.26,80.43,80.05,80.42,57100.0,66.4525,66.5932,66.2786,66.5849,57100.0
2008-07-24 15:00:00,80.42,80.55,80.23,80.27,78300.0,66.5849,66.6926,66.4276,66.4607,78300.0
2008-07-24 15:10:00,80.27,80.29,80.04,80.2,84600.0,66.4607,66.4773,66.2703,66.4028,84600.0
2008-07-24 15:20:00,80.19,80.29,80.1,80.17,149300.0,66.3945,66.4773,66.32,66.3779,149300.0
2008-07-24 15:30:00,80.15,80.18,79.76,79.85,174100.0,66.3614,66.3862,66.0385,66.113,174100.0
2008-07-24 15:40:00,79.84,79.84,79.42,79.66,279500.0,66.1047,66.1047,65.757,65.9557,279500.0
2008-07-24 15:50:00,79.67,79.93,79.64,79.87,259200.0,65.964,66.1792,65.9391,66.1296,259200.0
2008-07-25 09:30:00,80.01,80.93,79.72,79.79,60800.0,66.2455,67.0072,66.0054,66.0633,60800.0
2008-07-25 09:40:00,79.82,79.93,79.22,79.23,59100.0,66.0882,66.1792,65.5914,65.5997,59100.0
2008-07-25 09:50:00,79.24,80.0,79.13,79.69,90400.0,65.6079,66.2372,65.5169,65.9805,90400.0
2008-07-25 10:00:00,79.73,80.61,79.68,80.21,90000.0,66.0136,66.7423,65.9722,66.4111,90000.0
2008-07-25 10:10:00,80.17,80.44,79.91,80.27,50900.0,66.3779,66.6015,66.1627,66.4607,50900.0
2008-07-25 10:20:00,80.29,80.61,79.5,79.5,59000.0,66.4773,66.7423,65.8232,65.8232,59000.0
2008-07-25 10:30:00,79.51,79.78,79.45,79.69,37500.0,65.8315,66.055,65.7818,65.9805,37500.0
2008-07-25 10:40:00,79.69,79.83,79.62,79.78,52900.0,65.9805,66.0964,65.9226,66.055,52900.0
2008-07-25 10:50:00,79.81,79.95,79.59,79.93,64200.0,66.0799,66.1958,65.8977,66.1792,64200.0
2008-07-25 11:00:00,79.93,80.02,79.84,79.93,74600.0,66.1792,66.2538,66.1047,66.1792,74600.0
2008-07-25 11:10:00,79.93,79.96,79.51,79.52,60600.0,66.1792,66.2041,65.8315,65.8398,60600.0
2008-07-25 11:20:00,79.52,79.7,79.33,79.49,34000.0,65.8398,65.9888,65.6825,65.8149,34000.0
2008-07-25 11:30:00,79.51,79.84,79.5,79.59,28600.0,65.8315,66.1047,65.8232,65.8977,28600.0
2008-07-25 11:40:00,79.61,79.91,79.54,79.74,20600.0,65.9143,66.1627,65.8563,66.0219,20600.0
2008-07-25 11:50:00,79.74,79.81,79.6,79.75,24600.0,66.0219,66.0799,65.906,66.0302,24600.0
2008-07-25 12:00:00,79.73,79.83,79.51,79.57,24800.0,66.0136,66.0964,65.8315,65.8812,24800.0
2008-07-25 12:10:00,79.57,79.61,79.13,79.13,26600.0,65.8812,65.9143,65.5169,65.5169,26600.0
2008-07-25 12:20:00,79.11,79.5,79.09,79.45,25000.0,65.5003,65.8232,65.4837,65.7818,25000.0
2008-07-25 12:30:00,79.52,79.53,79.21,79.21,18800.0,65.8398,65.8481,65.5831,65.5831,18800.0
2008-07-25 12:40:00,79.21,79.27,79.1,79.12,43400.0,65.5831,65.6328,65.492,65.5086,43400.0
2008-07-25 12:50:00,79.15,79.38,79.15,79.36,21300.0,65.5334,65.7239,65.5334,65.7073,21300.0
2008-07-25 13:00:00,79.36,79.62,79.36,79.4,28400.0,65.7073,65.9226,65.7073,65.7404,28400.0
2008-07-25 13:10:00,79.4,79.49,79.09,79.41,32900.0,65.7404,65.8149,65.4837,65.7487,32900.0
2008-07-25 13:20:00,79.37,79.41,79.08,79.12,19000.0,65.7156,65.7487,65.4755,65.5086,19000.0
2008-07-25 13:30:00,79.11,79.24,79.0,79.2,14200.0,65.5003,65.6079,65.4092,65.5748,14200.0
2008-07-25 13:40:00,79.16,79.21,78.85,79.12,17600.0,65.5417,65.5831,65.285,65.5086,17600.0
2008-07-25 13:50:00,79.14,79.42,79.12,79.13,24600.0,65.5251,65.757,65.5086,65.5169,24600.0
2008-07-25 14:00:00,79.17,79.6,79.11,79.5,38000.0,65.55,65.906,65.5003,65.8232,38000.0
2008-07-25 14:10:00,79.49,79.52,79.17,79.27,40100.0,65.8149,65.8398,65.55,65.6328,40100.0
2008-07-25 14:20:00,79.32,79.39,79.1,79.37,29900.0,65.6742,65.7321,65.492,65.7156,29900.0
2008-07-25 14:30:00,79.38,79.54,79.33,79.4,31300.0,65.7239,65.8563,65.6825,65.7404,31300.0
2008-07-25 14:40:00,79.41,79.48,79.23,79.39,29800.0,65.7487,65.8067,65.5997,65.7321,29800.0
2008-07-25 14:50:00,79.36,79.54,79.27,79.46,24200.0,65.7073,65.8563,65.6328,65.7901,24200.0
2008-07-25 15:00:00,79.46,79.51,79.25,79.36,36800.0,65.7901,65.8315,65.6162,65.7073,36800.0
2008-07-25 15:10:00,79.35,79.38,79.08,79.33,50900.0,65.699,65.7239,65.4755,65.6825,50900.0
2008-07-25 15:20:00,79.31,79.44,79.22,79.3,60300.0,65.6659,65.7735,65.5914,65.6576,60300.0
2008-07-25 15:30:00,79.29,79.31,79.08,79.12,67900.0,65.6493,65.6659,65.4755,65.5086,67900.0
2008-07-25 15:40:00,79.13,79.39,79.13,79.37,100300.0,65.5169,65.7321,65.5169,65.7156,100300.0
2008-07-25 15:50:00,79.37,79.58,79.29,79.51,125400.0,65.7156,65.8894,65.6493,65.8315,125400.0
2008-07-28 09:30:00,79.1,80.01,78.6,79.16,37900.0,65.492,66.2455,65.078,65.5417,37900.0
2008-07-28 09:40:00,79.14,79.22,78.61,78.65,42600.0,65.5251,65.5914,65.0863,65.1194,42600.0
2008-07-28 09:50:00,78.63,78.75,78.5,78.59,53500.0,65.1029,65.2022,64.9952,65.0698,53500.0
2008-07-28 10:00:00,78.59,79.01,78.54,78.93,60500.0,65.0698,65.4175,65.0284,65.3513,60500.0
2008-07-28 10:10:00,78.91,79.06,78.64,78.78,54100.0,65.3347,65.4589,65.1112,65.2271,54100.0
2008-07-28 10:20:00,78.79,78.82,78.42,78.51,57100.0,65.2354,65.2602,64.929,65.0035,57100.0
2008-07-28 10:30:00,78.57,78.96,78.52,78.77,47500.0,65.0532,65.3761,65.0118,65.2188,47500.0
2008-07-28 10:40:00,78.79,78.88,78.5,78.69,24700.0,65.2354,65.3099,64.9952,65.1526,24700.0
2008-07-28 10:50:00,78.68,78.9,78.52,78.67,28600.0,65.1443,65.3264,65.0118,65.136,28600.0
2008-07-28 11:00:00,78.67,78.77,78.3,78.45,41400.0,65.136,65.2188,64.8297,64.9538,41400.0
2008-07-28 11:10:00,78.45,78.74,78.43,78.53,61100.0,64.9538,65.194,64.9373,65.0201,61100.0
2008-07-28 11:20:00,78.52,78.56,78.36,78.48,29200.0,65.0118,65.0449,64.8793,64.9787,29200.0
2008-07-28 11:30:00,78.46,78.61,78.12,78.19,30000.0,64.9621,65.0863,64.6806,64.7386,30000.0
2008-07-28 11:40:00,78.22,78.46,78.19,78.43,34500.0,64.7634,64.9621,64.7386,64.9373,34500.0
2008-07-28 11:50:00,78.43,78.56,78.42,78.42,29600.0,64.9373,65.0449,64.929,64.929,29600.0
2008-07-28 12:00:00,78.42,78.71,78.38,78.66,35400.0,64.929,65.1691,64.8959,65.1277,35400.0
2008-07-28 12:10:00,78.68,78.68,78.36,78.55,31500.0,65.1443,65.1443,64.8793,65.0366,31500.0
2008-07-28 12:20:00,78.57,78.61,78.46,78.57,20000.0,65.0532,65.0863,64.9621,65.0532,20000.0
2008-07-28 12:30:00,78.57,78.76,78.57,78.63,20000.0,65.0532,65.2105,65.0532,65.1029,20000.0
2008-07-28 12:40:00,78.62,78.68,78.3,78.4,29900.0,65.0946,65.1443,64.8297,64.9125,29900.0
2008-07-28 12:50:00,78.43,78.61,78.15,78.18,31200.0,64.9373,65.0863,64.7055,64.7303,31200.0
2008-07-28 13:00:00,78.17,78.41,78.14,78.41,28000.0,64.722,64.9207,64.6972,64.9207,28000.0
2008-07-28 13:10:00,78.42,78.49,78.27,78.27,22800.0,64.929,64.987,64.8048,64.8048,22800.0
2008-07-28 13:20:00,78.27,78.43,78.15,78.43,30100.0,64.8048,64.9373,64.7055,64.9373,30100.0
2008-07-28 13:30:00,78.44,78.49,78.21,78.26,16800.0,64.9456,64.987,64.7551,64.7965,16800.0
2008-07-28 13:40:00,78.3,78.52,78.28,78.39,23600.0,64.8297,65.0118,64.8131,64.9042,23600.0
2008-07-28 13:50:00,78.38,78.57,78.27,78.27,32900.0,64.8959,65.0532,64.8048,64.8048,32900.0
2008-07-28 14:00:00,78.3,78.37,78.08,78.11,40900.0,64.8297,64.8876,64.6475,64.6723,40900.0
2008-07-28 14:10:00,78.11,78.15,77.96,78.02,35500.0,64.6723,64.7055,64.5481,64.5978,35500.0
2008-07-28 14:20:00,78.06,78.2,78.0,78.09,26000.0,64.6309,64.7469,64.5813,64.6558,26000.0
2008-07-28 14:30:00,78.08,78.44,78.08,78.36,41300.0,64.6475,64.9456,64.6475,64.8793,41300.0
2008-07-28 14:40:00,78.36,78.38,78.1,78.28,26100.0,64.8793,64.8959,64.6641,64.8131,26100.0
2008-07-28 14:50:00,78.27,78.32,78.12,78.18,29300.0,64.8048,64.8462,64.6806,64.7303,29300.0
2008-07-28 15:00:00,78.12,78.35,78.12,78.33,40700.0,64.6806,64.8711,64.6806,64.8545,40700.0
2008-07-28 15:10:00,78.33,78.46,78.19,78.22,53000.0,64.8545,64.9621,64.7386,64.7634,53000.0
2008-07-28 15:20:00,78.2,78.42,78.2,78.4,54500.0,64.7469,64.929,64.7469,64.9125,54500.0
2008-07-28 15:30:00,78.41,78.41,78.06,78.07,53300.0,64.9207,64.9207,64.6309,64.6392,53300.0
2008-07-28 15:40:00,78.05,78.29,78.01,78.21,78500.0,64.6227,64.8214,64.5895,64.7551,78500.0
2008-07-28 15:50:00,78.2,78.34,78.11,78.16,129300.0,64.7469,64.8628,64.6723,64.7137,129300.0
2008-07-29 09:30:00,78.29,79.2,77.93,78.94,37100.0,64.8214,65.5748,64.5233,65.3596,37100.0
2008-07-29 09:40:00,78.98,79.1,78.58,79.06,52300.0,65.3927,65.492,65.0615,65.4589,52300.0
2008-07-29 09:50:00,79.1,79.24,78.93,79.22,55900.0,65.492,65.6079,65.3513,65.5914,55900.0
2008-07-29 10:00:00,79.27,80.16,79.25,80.09,85900.0,65.6328,66.3697,65.6162,66.3117,85900.0
2008-07-29 10:10:00,80.07,80.52,80.05,80.45,94400.0,66.2952,66.6677,66.2786,66.6098,94400.0
2008-07-29 10:20:00,80.43,80.49,80.29,80.36,70000.0,66.5932,66.6429,66.4773,66.5353,70000.0
2008-07-29 10:30:00,80.35,80.92,80.31,80.92,76800.0,66.527,66.9989,66.4939,66.9989,76800.0
2008-07-29 10:40:00,80.91,81.54,80.91,81.23,121400.0,66.9906,67.5123,66.9906,67.2556,121400.0
2008-07-29 10:50:00,81.21,81.36,81.07,81.32,44300.0,67.239,67.3632,67.1231,67.3301,44300.0
2008-07-29 11:00:00,81.34,81.36,80.81,80.81,52800.0,67.3467,67.3632,66.9078,66.9078,52800.0
2008-07-29 11:10:00,80.82,80.95,80.61,80.83,62600.0,66.9161,67.0238,66.7423,66.9244,62600.0
2008-07-29 11:20:00,80.82,81.05,80.82,80.87,24800.0,66.9161,67.1066,66.9161,66.9575,24800.0
2008-07-29 11:30:00,80.91,81.19,80.89,81.17,29100.0,66.9906,67.2225,66.9741,67.2059,29100.0
2008-07-29 11:40:00,81.16,81.48,81.15,81.47,45200.0,67.1976,67.4626,67.1894,67.4543,45200.0
2008-07-29 11:50:00,81.44,81.48,81.31,81.33,27200.0,67.4295,67.4626,67.3218,67.3384,27200.0
2008-07-29 12:00:00,81.31,81.63,81.28,81.57,44700.0,67.3218,67.5868,67.297,67.5371,44700.0
2008-07-29 12:10:00,81.58,81.66,81.49,81.5,32700.0,67.5454,67.6116,67.4709,67.4791,32700.0
2008-07-29 12:20:00,81.46,81.52,81.37,81.52,44600.0,67.446,67.4957,67.3715,67.4957,44600.0
2008-07-29 12:30:00,81.53,81.67,81.45,81.5,46700.0,67.504,67.6199,67.4377,67.4791,46700.0
2008-07-29 12:40:00,81.48,81.6,81.34,81.52,43500.0,67.4626,67.5619,67.3467,67.4957,43500.0
2008-07-29 12:50:00,81.52,81.8,81.46,81.74,33900.0,67.4957,67.7275,67.446,67.6779,33900.0
2008-07-29 13:00:00,81.73,81.76,81.55,81.61,23100.0,67.6696,67.6944,67.5205,67.5702,23100.0
2008-07-29 13:10:00,81.6,81.67,81.36,81.47,45400.0,67.5619,67.6199,67.3632,67.4543,45400.0
2008-07-29 13:20:00,81.47,81.73,81.39,81.73,24200.0,67.4543,67.6696,67.3881,67.6696,24200.0
2008-07-29 13:30:00,81.74,81.95,81.63,81.82,51100.0,67.6779,67.8517,67.5868,67.7441,51100.0
2008-07-29 13:40:00,81.81,81.91,81.75,81.89,47900.0,67.7358,67.8186,67.6861,67.802,47900.0
2008-07-29 13:50:00,81.9,82.01,81.85,81.97,40000.0,67.8103,67.9014,67.7689,67.8683,40000.0
2008-07-29 14:00:00,81.96,82.01,81.45,81.51,80900.0,67.86,67.9014,67.4377,67.4874,80900.0
2008-07-29 14:10:00,81.5,81.59,81.31,81.58,45800.0,67.4791,67.5537,67.3218,67.5454,45800.0
2008-07-29 14:20:00,81.58,81.71,81.5,81.59,55900.0,67.5454,67.653,67.4791,67.5537,55900.0
2008-07-29 14:30:00,81.59,81.67,81.27,81.33,28700.0,67.5537,67.6199,67.2887,67.3384,28700.0
2008-07-29 14:40:00,81.33,81.46,81.1,81.3,43200.0,67.3384,67.446,67.148,67.3135,43200.0
2008-07-29 14:50:00,81.32,81.54,81.18,81.48,36500.0,67.3301,67.5123,67.2142,67.4626,36500.0
2008-07-29 15:00:00,81.46,81.6,81.41,81.56,44700.0,67.446,67.5619,67.4046,67.5288,44700.0
2008-07-29 15:10:00,81.57,81.8,81.47,81.74,43100.0,67.5371,67.7275,67.4543,67.6779,43100.0
2008-07-29 15:20:00,81.72,82.11,81.72,81.97,90900.0,67.6613,67.9842,67.6613,67.8683,90900.0
2008-07-29 15:30:00,81.95,82.09,81.84,82.07,60300.0,67.8517,67.9676,67.7606,67.9511,60300.0
2008-07-29 15:40:00,82.08,82.11,81.82,81.89,101600.0,67.9594,67.9842,67.7441,67.802,101600.0
2008-07-29 15:50:00,81.89,82.05,81.88,82.01,243300.0,67.802,67.9345,67.7938,67.9014,243300.0
2008-07-30 09:30:00,80.75,81.47,80.57,81.07,241600.0,66.8582,67.4543,66.7091,67.1231,241600.0
2008-07-30 09:40:00,81.05,81.35,81.04,81.16,216000.0,67.1066,67.3549,67.0983,67.1976,216000.0
2008-07-30 09:50:00,81.16,81.24,81.09,81.16,190000.0,67.1976,67.2639,67.1397,67.1976,190000.0
2008-07-30 10:00:00,81.16,81.35,81.07,81.35,137000.0,67.1976,67.3549,67.1231,67.3549,137000.0
2008-07-30 10:10:00,81.37,81.54,81.16,81.19,104300.0,67.3715,67.5123,67.1976,67.2225,104300.0
2008-07-30 10:20:00,81.19,81.31,81.16,81.3,114000.0,67.2225,67.3218,67.1976,67.3135,114000.0
2008-07-30 10:30:00,81.31,81.42,80.91,81.14,149200.0,67.3218,67.4129,66.9906,67.1811,149200.0
2008-07-30 10:40:00,81.15,81.41,81.0,81.07,140700.0,67.1894,67.4046,67.0652,67.1231,140700.0
2008-07-30 10:50:00,81.05,81.08,80.31,80.44,139800.0,67.1066,67.1314,66.4939,66.6015,139800.0
2008-07-30 11:00:00,80.4,80.55,80.17,80.48,95000.0,66.5684,66.6926,66.3779,66.6346,95000.0
2008-07-30 11:10:00,80.48,80.48,80.22,80.22,81500.0,66.6346,66.6346,66.4193,66.4193,81500.0
2008-07-30 11:20:00,80.22,80.35,79.97,80.26,75100.0,66.4193,66.527,66.2124,66.4525,75100.0
2008-07-30 11:30:00,80.26,80.42,80.16,80.25,56100.0,66.4525,66.5849,66.3697,66.4442,56100.0
2008-07-30 11:40:00,80.25,80.34,80.2,80.29,29500.0,66.4442,66.5187,66.4028,66.4773,29500.0
2008-07-30 11:50:00,80.29,80.44,80.21,80.34,64900.0,66.4773,66.6015,66.4111,66.5187,64900.0
2008-07-30 12:00:00,80.34,80.49,80.16,80.19,35700.0,66.5187,66.6429,66.3697,66.3945,35700.0
2008-07-30 12:10:00,80.17,80.17,79.93,79.94,37200.0,66.3779,66.3779,66.1792,66.1875,37200.0
2008-07-30 12:20:00,79.96,80.12,79.96,80.1,44800.0,66.2041,66.3366,66.2041,66.32,44800.0
2008-07-30 12:30:00,80.09,80.09,79.64,79.65,41900.0,66.3117,66.3117,65.9391,65.9474,41900.0
2008-07-30 12:40:00,79.68,79.68,79.08,79.12,120400.0,65.9722,65.9722,65.4755,65.5086,120400.0
2008-07-30 12:50:00,79.12,79.15,78.99,79.1,85600.0,65.5086,65.5334,65.4009,65.492,85600.0
2008-07-30 13:00:00,79.09,79.09,78.8,78.92,106900.0,65.4837,65.4837,65.2436,65.343,106900.0
2008-07-30 13:10:00,78.93,79.04,78.75,78.83,64600.0,65.3513,65.4423,65.2022,65.2685,64600.0
2008-07-30 13:20:00,78.85,78.92,78.72,78.73,62500.0,65.285,65.343,65.1774,65.1857,62500.0
2008-07-30 13:30:00,78.74,78.87,78.62,78.83,114800.0,65.194,65.3016,65.0946,65.2685,114800.0
2008-07-30 13:40:00,78.83,79.02,78.81,78.96,150600.0,65.2685,65.4258,65.2519,65.3761,150600.0
2008-07-30 13:50:00,78.96,79.19,78.89,79.15,120700.0,65.3761,65.5665,65.3182,65.5334,120700.0
2008-07-30 14:00:00,79.14,79.15,78.93,78.97,89100.0,65.5251,65.5334,65.3513,65.3844,89100.0
2008-07-30 14:10:00,78.99,79.07,78.91,78.94,103200.0,65.4009,65.4672,65.3347,65.3596,103200.0
2008-07-30 14:20:00,78.94,79.41,78.93,79.34,63000.0,65.3596,65.7487,65.3513,65.6907,63000.0
2008-07-30 14:30:00,79.32,79.57,79.21,79.23,99400.0,65.6742,65.8812,65.5831,65.5997,99400.0
2008-07-30 14:40:00,79.23,79.34,79.18,79.2,35000.0,65.5997,65.6907,65.5583,65.5748,35000.0
2008-07-30 14:50:00,79.22,79.41,79.13,79.23,44300.0,65.5914,65.7487,65.5169,65.5997,44300.0
2008-07-30 15:00:00,79.25,79.39,78.93,79.11,59400.0,65.6162,65.7321,65.3513,65.5003,59400.0
2008-07-30 15:10:00,79.11,79.2,78.91,78.96,50100.0,65.5003,65.5748,65.3347,65.3761,50100.0
2008-07-30 15:20:00,78.97,79.27,78.97,79.25,76800.0,65.3844,65.6328,65.3844,65.6162,76800.0
2008-07-30 15:30:00,79.26,79.73,79.26,79.69,83600.0,65.6245,66.0136,65.6245,65.9805,83600.0
2008-07-30 15:40:00,79.69,79.91,79.63,79.72,128900.0,65.9805,66.1627,65.9308,66.0054,128900.0
2008-07-30 15:50:00,79.74,79.79,79.46,79.69,213100.0,66.0219,66.0633,65.7901,65.9805,213100.0
2008-07-31 09:30:00,79.17,79.51,78.69,79.12,121700.0,65.55,65.8315,65.1526,65.5086,121700.0
2008-07-31 09:40:00,79.16,79.49,78.66,79.05,115800.0,65.5417,65.8149,65.1277,65.4506,115800.0
2008-07-31 09:50:00,79.05,79.55,79.0,79.23,55400.0,65.4506,65.8646,65.4092,65.5997,55400.0
2008-07-31 10:00:00,79.2,79.59,79.01,79.19,62600.0,65.5748,65.8977,65.4175,65.5665,62600.0
2008-07-31 10:10:00,79.23,79.73,79.14,79.63,70900.0,65.5997,66.0136,65.5251,65.9308,70900.0
2008-07-31 10:20:00,79.64,80.03,79.43,79.96,57900.0,65.9391,66.262,65.7653,66.2041,57900.0
2008-07-31 10:30:00,79.94,79.99,79.72,79.84,71500.0,66.1875,66.2289,66.0054,66.1047,71500.0
2008-07-31 10:40:00,79.82,80.07,79.72,79.96,43400.0,66.0882,66.2952,66.0054,66.2041,43400.0
2008-07-31 10:50:00,79.97,80.33,79.96,80.27,39500.0,66.2124,66.5104,66.2041,66.4607,39500.0
2008-07-31 11:00:00,80.28,80.29,80.03,80.08,29700.0,66.469,66.4773,66.262,66.3034,29700.0
2008-07-31 11:10:00,80.05,80.16,80.03,80.06,18300.0,66.2786,66.3697,66.262,66.2869,18300.0
2008-07-31 11:20:00,80.06,80.09,79.72,79.72,32600.0,66.2869,66.3117,66.0054,66.0054,32600.0
2008-07-31 11:30:00,79.74,79.82,79.57,79.76,47400.0,66.0219,66.0882,65.8812,66.0385,47400.0
2008-07-31 11:40:00,79.76,79.78,79.58,79.58,20500.0,66.0385,66.055,65.8894,65.8894,20500.0
2008-07-31 11:50:00,79.58,79.7,79.41,79.49,49000.0,65.8894,65.9888,65.7487,65.8149,49000.0
2008-07-31 12:00:00,79.45,79.55,79.28,79.39,30000.0,65.7818,65.8646,65.6411,65.7321,30000.0
2008-07-31 12:10:00,79.39,79.43,79.03,79.09,39200.0,65.7321,65.7653,65.4341,65.4837,39200.0
2008-07-31 12:20:00,79.11,79.24,78.92,78.97,50000.0,65.5003,65.6079,65.343,65.3844,50000.0
2008-07-31 12:30:00,78.98,79.15,78.98,79.12,53500.0,65.3927,65.5334,65.3927,65.5086,53500.0
2008-07-31 12:40:00,79.14,79.38,79.05,79.28,39900.0,65.5251,65.7239,65.4506,65.6411,39900.0
2008-07-31 12:50:00,79.3,79.36,79.17,79.3,29800.0,65.6576,65.7073,65.55,65.6576,29800.0
2008-07-31 13:00:00,79.27,79.31,79.13,79.31,36000.0,65.6328,65.6659,65.5169,65.6659,36000.0
2008-07-31 13:10:00,79.33,79.57,79.28,79.55,49800.0,65.6825,65.8812,65.6411,65.8646,49800.0
2008-07-31 13:20:00,79.56,79.56,79.47,79.53,33100.0,65.8729,65.8729,65.7984,65.8481,33100.0
2008-07-31 13:30:00,79.48,79.6,79.48,79.59,26000.0,65.8067,65.906,65.8067,65.8977,26000.0
2008-07-31 13:40:00,79.58,79.7,79.51,79.62,36200.0,65.8894,65.9888,65.8315,65.9226,36200.0
2008-07-31 13:50:00,79.64,79.67,79.48,79.48,32300.0,65.9391,65.964,65.8067,65.8067,32300.0
2008-07-31 14:00:00,79.48,79.6,79.35,79.6,47900.0,65.8067,65.906,65.699,65.906,47900.0
2008-07-31 14:10:00,79.57,79.73,79.36,79.7,46100.0,65.8812,66.0136,65.7073,65.9888,46100.0
2008-07-31 14:20:00,79.71,79.75,79.28,79.28,29500.0,65.9971,66.0302,65.6411,65.6411,29500.0
2008-07-31 14:30:00,79.27,79.73,79.27,79.73,42100.0,65.6328,66.0136,65.6328,66.0136,42100.0
2008-07-31 14:40:00,79.72,79.73,79.39,79.42,27300.0,66.0054,66.0136,65.7321,65.757,27300.0
2008-07-31 14:50:00,79.41,79.45,79.25,79.34,35200.0,65.7487,65.7818,65.6162,65.6907,35200.0
2008-07-31 15:00:00,79.35,79.58,79.32,79.49,64700.0,65.699,65.8894,65.6742,65.8149,64700.0
2008-07-31 15:10:00,79.48,79.57,79.22,79.23,51500.0,65.8067,65.8812,65.5914,65.5997,51500.0
2008-07-31 15:20:00,79.24,79.33,79.16,79.16,53900.0,65.6079,65.6825,65.5417,65.5417,53900.0
2008-07-31 15:30:00,79.13,79.17,78.97,78.97,80000.0,65.5169,65.55,65.3844,65.3844,80000.0
2008-07-31 15:40:00,78.97,79.15,78.8,78.88,127500.0,65.3844,65.5334,65.2436,65.3099,127500.0
2008-07-31 15:50:00,78.86,78.93,78.75,78.93,183200.0,65.2933,65.3513,65.2022,65.3513,183200.0
2008-08-01 09:30:00,78.6,79.0,77.5,77.57,163800.0,65.078,65.4092,64.1673,64.2252,163800.0
2008-08-01 09:40:00,77.57,77.6,77.1,77.19,88300.0,64.2252,64.2501,63.8361,63.9106,88300.0
2008-08-01 09:50:00,77.21,77.53,76.88,77.04,116300.0,63.9272,64.1921,63.6539,63.7864,116300.0
2008-08-01 10:00:00,77.04,77.3,76.37,76.52,89000.0,63.7864,64.0017,63.2317,63.3559,89000.0
2008-08-01 10:10:00,76.52,76.79,76.45,76.61,67300.0,63.3559,63.5794,63.2979,63.4304,67300.0
2008-08-01 10:20:00,76.62,76.8,76.19,76.29,76700.0,63.4387,63.5877,63.0826,63.1654,76700.0
2008-08-01 10:30:00,76.35,76.77,76.11,76.77,84200.0,63.2151,63.5629,63.0164,63.5629,84200.0
2008-08-01 10:40:00,76.75,76.77,76.52,76.71,47400.0,63.5463,63.5629,63.3559,63.5132,47400.0
2008-08-01 10:50:00,76.74,76.79,76.47,76.67,32700.0,63.538,63.5794,63.3145,63.4801,32700.0
2008-08-01 11:00:00,76.67,76.85,76.27,76.35,34300.0,63.4801,63.6291,63.1489,63.2151,34300.0
2008-08-01 11:10:00,76.32,76.53,76.25,76.53,30500.0,63.1903,63.3642,63.1323,63.3642,30500.0
2008-08-01 11:20:00,76.49,76.78,76.32,76.69,34800.0,63.331,63.5711,63.1903,63.4966,34800.0
2008-08-01 11:30:00,76.66,77.0,76.63,77.0,42400.0,63.4718,63.7533,63.447,63.7533,42400.0
2008-08-01 11:40:00,77.0,77.0,76.6,76.6,36000.0,63.7533,63.7533,63.4221,63.4221,36000.0
2008-08-01 11:50:00,76.6,76.8,76.49,76.8,19800.0,63.4221,63.5877,63.331,63.5877,19800.0
2008-08-01 12:00:00,76.76,76.8,76.37,76.64,50400.0,63.5546,63.5877,63.2317,63.4552,50400.0
2008-08-01 12:10:00,76.64,77.0,76.64,76.67,35300.0,63.4552,63.7533,63.4552,63.4801,35300.0
2008-08-01 12:20:00,76.68,76.78,76.54,76.62,27900.0,63.4884,63.5711,63.3724,63.4387,27900.0
2008-08-01 12:30:00,76.63,76.8,76.52,76.65,29000.0,63.447,63.5877,63.3559,63.4635,29000.0
2008-08-01 12:40:00,76.65,76.79,76.53,76.59,49700.0,63.4635,63.5794,63.3642,63.4138,49700.0
2008-08-01 12:50:00,76.56,76.7,76.37,76.44,35700.0,63.389,63.5049,63.2317,63.2896,35700.0
2008-08-01 13:00:00,76.42,76.63,76.42,76.55,27700.0,63.2731,63.447,63.2731,63.3807,27700.0
2008-08-01 13:10:00,76.56,76.84,76.53,76.75,19800.0,63.389,63.6208,63.3642,63.5463,19800.0
2008-08-01 13:20:00,76.79,76.91,76.64,76.84,22500.0,63.5794,63.6788,63.4552,63.6208,22500.0
2008-08-01 13:30:00,76.86,76.97,76.67,76.93,23600.0,63.6374,63.7285,63.4801,63.6953,23600.0
2008-08-01 13:40:00,76.92,77.11,76.84,77.04,44000.0,63.6871,63.8444,63.6208,63.7864,44000.0
2008-08-01 13:50:00,77.04,77.2,76.93,76.99,35700.0,63.7864,63.9189,63.6953,63.745,35700.0
2008-08-01 14:00:00,77.0,77.14,76.68,76.95,57000.0,63.7533,63.8692,63.4884,63.7119,57000.0
2008-08-01 14:10:00,76.93,77.21,76.9,77.12,72500.0,63.6953,63.9272,63.6705,63.8527,72500.0
2008-08-01 14:20:00,77.08,77.13,76.95,77.02,31600.0,63.8195,63.8609,63.7119,63.7699,31600.0
2008-08-01 14:30:00,77.03,77.14,76.95,77.11,33600.0,63.7781,63.8692,63.7119,63.8444,33600.0
2008-08-01 14:40:00,77.11,77.33,77.03,77.32,100200.0,63.8444,64.0265,63.7781,64.0182,100200.0
2008-08-01 14:50:00,77.27,77.55,77.18,77.5,58000.0,63.9769,64.2087,63.9023,64.1673,58000.0
2008-08-01 15:00:00,77.5,77.61,77.32,77.44,105600.0,64.1673,64.2584,64.0182,64.1176,105600.0
2008-08-01 15:10:00,77.45,77.73,77.45,77.66,89100.0,64.1259,64.3577,64.1259,64.2998,89100.0
2008-08-01 15:20:00,77.65,77.79,77.61,77.76,80200.0,64.2915,64.4074,64.2584,64.3826,80200.0
2008-08-01 15:30:00,77.76,77.93,77.64,77.88,99400.0,64.3826,64.5233,64.2832,64.4819,99400.0
2008-08-01 15:40:00,77.87,77.94,77.64,77.79,129900.0,64.4736,64.5316,64.2832,64.4074,129900.0
2008-08-01 15:50:00,77.81,77.91,77.36,77.45,247100.0,64.424,64.5067,64.0514,64.1259,247100.0
2008-08-04 09:30:00,77.43,78.19,77.43,77.54,70600.0,64.1093,64.7386,64.1093,64.2004,70600.0
2008-08-04 09:40:00,77.53,77.84,77.39,77.46,64500.0,64.1921,64.4488,64.0762,64.1342,64500.0
2008-08-04 09:50:00,77.46,77.86,77.38,77.86,22800.0,64.1342,64.4653,64.0679,64.4653,22800.0
2008-08-04 10:00:00,77.86,78.01,77.8,77.8,34700.0,64.4653,64.5895,64.4157,64.4157,34700.0
2008-08-04 10:10:00,77.8,77.81,77.36,77.44,125600.0,64.4157,64.424,64.0514,64.1176,125600.0
2008-08-04 10:20:00,77.42,77.52,77.16,77.29,51200.0,64.101,64.1838,63.8858,63.9934,51200.0
2008-08-04 10:30:00,77.29,77.39,77.23,77.31,21500.0,63.9934,64.0762,63.9437,64.01,21500.0
2008-08-04 10:40:00,77.28,77.42,77.12,77.24,36600.0,63.9851,64.101,63.8527,63.952,36600.0
2008-08-04 10:50:00,77.25,77.5,77.25,77.31,19000.0,63.9603,64.1673,63.9603,64.01,19000.0
2008-08-04 11:00:00,77.32,77.47,77.2,77.33,53300.0,64.0182,64.1424,63.9189,64.0265,53300.0
2008-08-04 11:10:00,77.28,77.31,77.16,77.29,67000.0,63.9851,64.01,63.8858,63.9934,67000.0
2008-08-04 11:20:00,77.3,77.88,77.05,77.24,68100.0,64.0017,64.4819,63.7947,63.952,68100.0
2008-08-04 11:30:00,77.21,78.15,77.2,78.15,99100.0,63.9272,64.7055,63.9189,64.7055,99100.0
2008-08-04 11:40:00,78.12,78.47,78.1,78.21,77900.0,64.6806,64.9704,64.6641,64.7551,77900.0
2008-08-04 11:50:00,78.22,78.72,78.22,78.72,54300.0,64.7634,65.1774,64.7634,65.1774,54300.0
2008-08-04 12:00:00,78.73,79.2,78.71,79.09,103500.0,65.1857,65.5748,65.1691,65.4837,103500.0
2008-08-04 12:10:00,79.09,79.47,79.0,79.02,84400.0,65.4837,65.7984,65.4092,65.4258,84400.0
2008-08-04 12:20:00,79.01,79.06,78.68,78.96,40600.0,65.4175,65.4589,65.1443,65.3761,40600.0
2008-08-04 12:30:00,78.97,79.23,78.85,78.92,45300.0,65.3844,65.5997,65.285,65.343,45300.0
2008-08-04 12:40:00,78.94,79.02,78.8,78.8,20300.0,65.3596,65.4258,65.2436,65.2436,20300.0
2008-08-04 12:50:00,78.81,78.82,78.54,78.54,35400.0,65.2519,65.2602,65.0284,65.0284,35400.0
2008-08-04 13:00:00,78.58,78.75,78.47,78.6,91900.0,65.0615,65.2022,64.9704,65.078,91900.0
2008-08-04 13:10:00,78.59,78.81,78.58,78.65,40300.0,65.0698,65.2519,65.0615,65.1194,40300.0
2008-08-04 13:20:00,78.67,78.84,78.55,78.77,34400.0,65.136,65.2768,65.0366,65.2188,34400.0
2008-08-04 13:30:00,78.77,79.02,78.76,78.97,56100.0,65.2188,65.4258,65.2105,65.3844,56100.0
2008-08-04 13:40:00,78.99,79.17,78.97,79.03,64100.0,65.4009,65.55,65.3844,65.4341,64100.0
2008-08-04 13:50:00,79.02,79.1,79.02,79.02,42300.0,65.4258,65.492,65.4258,65.4258,42300.0
2008-08-04 14:00:00,79.02,79.1,78.89,78.89,53900.0,65.4258,65.492,65.3182,65.3182,53900.0
2008-08-04 14:10:00,78.89,79.04,78.84,79.03,43400.0,65.3182,65.4423,65.2768,65.4341,43400.0
2008-08-04 14:20:00,79.02,79.24,79.02,79.19,63600.0,65.4258,65.6079,65.4258,65.5665,63600.0
2008-08-04 14:30:00,79.19,79.33,79.1,79.18,43900.0,65.5665,65.6825,65.492,65.5583,43900.0
2008-08-04 14:40:00,79.19,79.47,79.17,79.39,53600.0,65.5665,65.7984,65.55,65.7321,53600.0
2008-08-04 14:50:00,79.39,79.55,79.36,79.48,41800.0,65.7321,65.8646,65.7073,65.8067,41800.0
2008-08-04 15:00:00,79.48,79.48,79.1,79.15,56700.0,65.8067,65.8067,65.492,65.5334,56700.0
2008-08-04 15:10:00,79.16,79.27,79.1,79.22,85700.0,65.5417,65.6328,65.492,65.5914,85700.0
2008-08-04 15:20:00,79.19,79.19,78.67,78.72,79400.0,65.5665,65.5665,65.136,65.1774,79400.0
2008-08-04 15:30:00,78.72,79.04,78.65,78.93,65900.0,65.1774,65.4423,65.1194,65.3513,65900.0
2008-08-04 15:40:00,78.93,78.93,78.49,78.74,106100.0,65.3513,65.3513,64.987,65.194,106100.0
2008-08-04 15:50:00,78.75,78.83,78.63,78.72,127600.0,65.2022,65.2685,65.1029,65.1774,127600.0
2008-08-05 09:30:00,79.21,81.55,79.21,81.12,239300.0,65.5831,67.5205,65.5831,67.1645,239300.0
2008-08-05 09:40:00,81.16,81.16,80.52,80.72,173200.0,67.1976,67.1976,66.6677,66.8333,173200.0
2008-08-05 09:50:00,80.7,81.51,80.57,81.48,92400.0,66.8168,67.4874,66.7091,67.4626,92400.0
2008-08-05 10:00:00,81.44,81.85,81.44,81.77,166300.0,67.4295,67.7689,67.4295,67.7027,166300.0
2008-08-05 10:10:00,81.73,81.91,81.52,81.6,88000.0,67.6696,67.8186,67.4957,67.5619,88000.0
2008-08-05 10:20:00,81.6,81.85,81.45,81.52,104400.0,67.5619,67.7689,67.4377,67.4957,104400.0
2008-08-05 10:30:00,81.56,81.64,81.33,81.58,80100.0,67.5288,67.5951,67.3384,67.5454,80100.0
2008-08-05 10:40:00,81.57,81.78,81.43,81.61,80000.0,67.5371,67.711,67.4212,67.5702,80000.0
2008-08-05 10:50:00,81.63,81.89,81.6,81.87,75200.0,67.5868,67.802,67.5619,67.7855,75200.0
2008-08-05 11:00:00,81.88,82.15,81.86,82.15,86200.0,67.7938,68.0173,67.7772,68.0173,86200.0
2008-08-05 11:10:00,82.11,82.36,82.04,82.29,44100.0,67.9842,68.1912,67.9262,68.1332,44100.0
2008-08-05 11:20:00,82.29,82.38,82.05,82.25,55500.0,68.1332,68.2078,67.9345,68.1001,55500.0
2008-08-05 11:30:00,82.25,82.3,82.13,82.18,84700.0,68.1001,68.1415,68.0008,68.0422,84700.0
2008-08-05 11:40:00,82.2,82.3,82.17,82.25,58800.0,68.0587,68.1415,68.0339,68.1001,58800.0
2008-08-05 11:50:00,82.26,82.4,82.2,82.37,38100.0,68.1084,68.2243,68.0587,68.1995,38100.0
2008-08-05 12:00:00,82.35,82.37,82.13,82.13,48200.0,68.1829,68.1995,68.0008,68.0008,48200.0
2008-08-05 12:10:00,82.13,82.24,82.02,82.2,28800.0,68.0008,68.0918,67.9097,68.0587,28800.0
2008-08-05 12:20:00,82.18,82.37,82.16,82.19,36600.0,68.0422,68.1995,68.0256,68.0504,36600.0
2008-08-05 12:30:00,82.19,82.19,81.97,82.01,33000.0,68.0504,68.0504,67.8683,67.9014,33000.0
2008-08-05 12:40:00,82.02,82.04,81.8,81.98,51900.0,67.9097,67.9262,67.7275,67.8766,51900.0
2008-08-05 12:50:00,81.97,82.1,81.82,82.03,33100.0,67.8683,67.9759,67.7441,67.918,33100.0
2008-08-05 13:00:00,82.03,82.04,81.77,81.82,39300.0,67.918,67.9262,67.7027,67.7441,39300.0
2008-08-05 13:10:00,81.84,81.87,81.77,81.8,24600.0,67.7606,67.7855,67.7027,67.7275,24600.0
2008-08-05 13:20:00,81.82,82.0,81.74,81.97,42000.0,67.7441,67.8931,67.6779,67.8683,42000.0
2008-08-05 13:30:00,81.99,82.13,81.95,81.98,35400.0,67.8848,68.0008,67.8517,67.8766,35400.0
2008-08-05 13:40:00,82.01,82.28,81.97,82.21,57700.0,67.9014,68.125,67.8683,68.067,57700.0
2008-08-05 13:50:00,82.22,82.38,82.21,82.36,67000.0,68.0753,68.2078,68.067,68.1912,67000.0
2008-08-05 14:00:00,82.37,82.63,82.29,82.47,90500.0,68.1995,68.4147,68.1332,68.2823,90500.0
2008-08-05 14:10:00,82.48,83.16,82.19,83.03,172300.0,68.2905,68.8536,68.0504,68.7459,172300.0
2008-08-05 14:20:00,83.03,83.34,82.51,83.34,213800.0,68.7459,69.0026,68.3154,69.0026,213800.0
2008-08-05 14:30:00,83.34,83.5,83.25,83.42,145200.0,69.0026,69.1351,68.9281,69.0688,145200.0
2008-08-05 14:40:00,83.43,84.04,83.4,83.98,138900.0,69.0771,69.5822,69.0523,69.5325,138900.0
2008-08-05 14:50:00,84.0,84.11,82.22,83.73,112700.0,69.5491,69.6401,68.0753,69.3255,112700.0
2008-08-05 15:00:00,83.71,84.0,83.64,84.0,142400.0,69.3089,69.5491,69.251,69.5491,142400.0
2008-08-05 15:10:00,84.0,84.12,83.85,84.08,160400.0,69.5491,69.6484,69.4249,69.6153,160400.0
2008-08-05 15:20:00,84.1,84.15,83.75,83.8,217700.0,69.6319,69.6732,69.3421,69.3835,217700.0
2008-08-05 15:30:00,83.8,83.9,83.58,83.82,221400.0,69.3835,69.4663,69.2013,69.4,221400.0
2008-08-05 15:40:00,83.81,84.31,83.76,84.16,287300.0,69.3917,69.8057,69.3503,69.6815,287300.0
2008-08-05 15:50:00,84.16,84.29,83.74,83.89,365000.0,69.6815,69.7892,69.3338,69.458,365000.0
2008-08-06 09:30:00,82.63,83.0,82.33,82.75,142100.0,68.4147,68.7211,68.1664,68.5141,142100.0
2008-08-06 09:40:00,82.75,83.14,82.19,82.48,92600.0,68.5141,68.837,68.0504,68.2905,92600.0
2008-08-06 09:50:00,82.49,82.49,82.25,82.25,58000.0,68.2988,68.2988,68.1001,68.1001,58000.0
2008-08-06 10:00:00,82.27,82.43,82.06,82.42,87800.0,68.1167,68.2491,67.9428,68.2409,87800.0
2008-08-06 10:10:00,82.4,82.42,82.14,82.32,74100.0,68.2243,68.2409,68.009,68.1581,74100.0
2008-08-06 10:20:00,82.26,82.28,81.86,81.87,58300.0,68.1084,68.125,67.7772,67.7855,58300.0
2008-08-06 10:30:00,81.87,82.04,81.5,81.7,102700.0,67.7855,67.9262,67.4791,67.6447,102700.0
2008-08-06 10:40:00,81.65,81.71,81.28,81.59,79200.0,67.6033,67.653,67.297,67.5537,79200.0
2008-08-06 10:50:00,81.61,81.7,81.49,81.55,29900.0,67.5702,67.6447,67.4709,67.5205,29900.0
2008-08-06 11:00:00,81.55,81.6,81.25,81.58,38200.0,67.5205,67.5619,67.2722,67.5454,38200.0
2008-08-06 11:10:00,81.58,81.95,81.58,81.9,54100.0,67.5454,67.8517,67.5454,67.8103,54100.0
2008-08-06 11:20:00,81.9,82.42,81.77,82.4,98300.0,67.8103,68.2409,67.7027,68.2243,98300.0
2008-08-06 11:30:00,82.4,83.13,82.32,83.1,113200.0,68.2243,68.8287,68.1581,68.8039,113200.0
2008-08-06 11:40:00,83.13,83.37,82.81,82.86,82000.0,68.8287,69.0274,68.5638,68.6052,82000.0
2008-08-06 11:50:00,82.83,82.83,82.53,82.6,25100.0,68.5803,68.5803,68.3319,68.3899,25100.0
2008-08-06 12:00:00,82.6,82.83,82.42,82.71,49200.0,68.3899,68.5803,68.2409,68.481,49200.0
2008-08-06 12:10:00,82.72,82.79,82.56,82.68,33600.0,68.4893,68.5472,68.3568,68.4561,33600.0
2008-08-06 12:20:00,82.69,83.08,82.69,82.98,59200.0,68.4644,68.7873,68.4644,68.7045,59200.0
2008-08-06 12:30:00,83.0,83.0,82.78,82.91,22800.0,68.7211,68.7211,68.5389,68.6466,22800.0
2008-08-06 12:40:00,82.87,83.2,82.87,82.9,25400.0,68.6135,68.8867,68.6135,68.6383,25400.0
2008-08-06 12:50:00,82.93,82.93,82.55,82.75,28700.0,68.6631,68.6631,68.3485,68.5141,28700.0
2008-08-06 13:00:00,82.71,82.72,82.51,82.64,22000.0,68.481,68.4893,68.3154,68.423,22000.0
2008-08-06 13:10:00,82.64,82.7,82.52,82.67,22500.0,68.423,68.4727,68.3237,68.4479,22500.0
2008-08-06 13:20:00,82.69,82.7,82.54,82.63,19400.0,68.4644,68.4727,68.3402,68.4147,19400.0
2008-08-06 13:30:00,82.65,82.71,82.54,82.57,28600.0,68.4313,68.481,68.3402,68.3651,28600.0
2008-08-06 13:40:00,82.55,82.55,82.39,82.43,29800.0,68.3485,68.3485,68.216,68.2491,29800.0
2008-08-06 13:50:00,82.42,82.42,82.12,82.29,29800.0,68.2409,68.2409,67.9925,68.1332,29800.0
2008-08-06 14:00:00,82.3,82.46,82.26,82.42,27900.0,68.1415,68.274,68.1084,68.2409,27900.0
2008-08-06 14:10:00,82.43,82.92,82.42,82.8,62600.0,68.2491,68.6549,68.2409,68.5555,62600.0
2008-08-06 14:20:00,82.85,83.06,82.83,82.92,81100.0,68.5969,68.7708,68.5803,68.6549,81100.0
2008-08-06 14:30:00,82.88,83.14,82.84,83.04,57000.0,68.6217,68.837,68.5886,68.7542,57000.0
2008-08-06 14:40:00,83.04,83.26,83.01,83.24,40400.0,68.7542,68.9364,68.7294,68.9198,40400.0
2008-08-06 14:50:00,83.27,83.39,83.01,83.17,51700.0,68.9446,69.044,68.7294,68.8618,51700.0
2008-08-06 15:00:00,83.17,83.28,83.1,83.13,60500.0,68.8618,68.9529,68.8039,68.8287,60500.0
2008-08-06 15:10:00,83.13,83.16,82.98,83.08,76200.0,68.8287,68.8536,68.7045,68.7873,76200.0
2008-08-06 15:20:00,83.09,83.12,82.98,83.1,43400.0,68.7956,68.8204,68.7045,68.8039,43400.0
2008-08-06 15:30:00,83.11,83.15,82.88,83.01,98000.0,68.8122,68.8453,68.6217,68.7294,98000.0
2008-08-06 15:40:00,82.98,83.08,82.82,83.0,89400.0,68.7045,68.7873,68.5721,68.7211,89400.0
2008-08-06 15:50:00,82.99,83.16,82.97,83.05,130400.0,68.7128,68.8536,68.6963,68.7625,130400.0
2008-08-07 09:30:00,82.35,82.43,81.4,81.87,127000.0,68.1829,68.2491,67.3963,67.7855,127000.0
2008-08-07 09:40:00,81.92,82.5,81.81,82.3,84900.0,67.8269,68.3071,67.7358,68.1415,84900.0
2008-08-07 09:50:00,82.28,82.67,82.05,82.21,62200.0,68.125,68.4479,67.9345,68.067,62200.0
2008-08-07 10:00:00,82.3,82.85,82.14,82.75,66600.0,68.1415,68.5969,68.009,68.5141,66600.0
2008-08-07 10:10:00,82.76,83.04,82.31,83.04,60000.0,68.5224,68.7542,68.1498,68.7542,60000.0
2008-08-07 10:20:00,83.04,83.23,82.89,83.06,52600.0,68.7542,68.9115,68.63,68.7708,52600.0
2008-08-07 10:30:00,83.04,83.11,82.71,82.87,59400.0,68.7542,68.8122,68.481,68.6135,59400.0
2008-08-07 10:40:00,82.83,82.86,82.5,82.61,92200.0,68.5803,68.6052,68.3071,68.3982,92200.0
2008-08-07 10:50:00,82.61,82.97,82.6,82.97,38500.0,68.3982,68.6963,68.3899,68.6963,38500.0
2008-08-07 11:00:00,82.97,83.02,82.7,82.99,32000.0,68.6963,68.7376,68.4727,68.7128,32000.0
2008-08-07 11:10:00,83.0,83.23,82.94,83.09,38000.0,68.7211,68.9115,68.6714,68.7956,38000.0
2008-08-07 11:20:00,83.05,83.8,83.04,83.8,87800.0,68.7625,69.3835,68.7542,69.3835,87800.0
2008-08-07 11:30:00,83.76,83.99,83.59,83.91,56200.0,69.3503,69.5408,69.2096,69.4745,56200.0
2008-08-07 11:40:00,83.86,83.95,83.61,83.84,26500.0,69.4331,69.5077,69.2261,69.4166,26500.0
2008-08-07 11:50:00,83.88,83.96,83.45,83.57,37800.0,69.4497,69.5159,69.0937,69.193,37800.0
2008-08-07 12:00:00,83.52,83.58,83.25,83.27,24500.0,69.1516,69.2013,68.9281,68.9446,24500.0
2008-08-07 12:10:00,83.31,83.63,83.22,83.62,23900.0,68.9778,69.2427,68.9032,69.2344,23900.0
2008-08-07 12:20:00,83.56,83.64,83.49,83.58,17900.0,69.1847,69.251,69.1268,69.2013,17900.0
2008-08-07 12:30:00,83.62,83.94,83.58,83.87,55800.0,69.2344,69.4994,69.2013,69.4414,55800.0
2008-08-07 12:40:00,83.82,84.25,83.74,84.23,47200.0,69.4,69.756,69.3338,69.7395,47200.0
2008-08-07 12:50:00,84.2,84.47,84.13,84.47,49200.0,69.7146,69.9382,69.6567,69.9382,49200.0
2008-08-07 13:00:00,84.45,84.49,84.12,84.24,48100.0,69.9216,69.9548,69.6484,69.7478,48100.0
2008-08-07 13:10:00,84.29,84.69,84.23,84.51,90100.0,69.7892,70.1203,69.7395,69.9713,90100.0
2008-08-07 13:20:00,84.51,84.92,84.4,84.87,53700.0,69.9713,70.3108,69.8802,70.2694,53700.0
2008-08-07 13:30:00,84.87,85.0,84.6,84.66,70700.0,70.2694,70.377,70.0458,70.0955,70700.0
2008-08-07 13:40:00,84.66,84.84,84.6,84.64,43100.0,70.0955,70.2445,70.0458,70.079,43100.0
2008-08-07 13:50:00,84.67,84.68,84.2,84.21,53400.0,70.1038,70.1121,69.7146,69.7229,53400.0
2008-08-07 14:00:00,84.22,84.3,84.0,84.04,56000.0,69.7312,69.7974,69.5491,69.5822,56000.0
2008-08-07 14:10:00,84.04,84.2,83.97,84.04,51100.0,69.5822,69.7146,69.5242,69.5822,51100.0
2008-08-07 14:20:00,84.09,84.12,83.92,83.96,40000.0,69.6236,69.6484,69.4828,69.5159,40000.0
2008-08-07 14:30:00,83.99,84.15,83.96,84.02,32100.0,69.5408,69.6732,69.5159,69.5656,32100.0
2008-08-07 14:40:00,84.04,84.04,83.69,83.81,36400.0,69.5822,69.5822,69.2924,69.3917,36400.0
2008-08-07 14:50:00,83.79,83.87,83.61,83.65,51200.0,69.3752,69.4414,69.2261,69.2593,51200.0
2008-08-07 15:00:00,83.67,83.87,83.46,83.62,86100.0,69.2758,69.4414,69.102,69.2344,86100.0
2008-08-07 15:10:00,83.63,83.66,83.38,83.47,49900.0,69.2427,69.2675,69.0357,69.1102,49900.0
2008-08-07 15:20:00,83.49,83.71,83.4,83.58,49500.0,69.1268,69.3089,69.0523,69.2013,49500.0
2008-08-07 15:30:00,83.57,83.65,83.15,83.22,106900.0,69.193,69.2593,68.8453,68.9032,106900.0
2008-08-07 15:40:00,83.22,83.26,82.95,83.03,134100.0,68.9032,68.9364,68.6797,68.7459,134100.0
2008-08-07 15:50:00,83.0,83.28,82.99,83.24,191600.0,68.7211,68.9529,68.7128,68.9198,191600.0
2008-08-08 09:30:00,84.71,86.93,84.71,86.81,332700.0,70.1369,71.975,70.1369,71.8756,332700.0
2008-08-08 09:40:00,86.75,86.83,85.6,86.09,221700.0,71.826,71.8922,70.8738,71.2795,221700.0
2008-08-08 09:50:00,86.09,86.8,85.84,86.63,294500.0,71.2795,71.8674,71.0725,71.7266,294500.0
2008-08-08 10:00:00,86.55,86.93,86.18,86.72,154400.0,71.6604,71.975,71.354,71.8011,154400.0
2008-08-08 10:10:00,86.79,87.71,86.71,87.49,314500.0,71.8591,72.6208,71.7928,72.4387,314500.0
2008-08-08 10:20:00,87.5,87.66,87.19,87.46,165200.0,72.4469,72.5794,72.1903,72.4138,165200.0
2008-08-08 10:30:00,87.47,87.56,87.12,87.13,110700.0,72.4221,72.4966,72.1323,72.1406,110700.0
2008-08-08 10:40:00,87.17,87.23,86.96,87.03,53100.0,72.1737,72.2234,71.9998,72.0578,53100.0
2008-08-08 10:50:00,87.03,87.4,87.03,87.2,65000.0,72.0578,72.3641,72.0578,72.1985,65000.0
2008-08-08 11:00:00,87.17,87.24,86.98,87.03,89700.0,72.1737,72.2317,72.0164,72.0578,89700.0
2008-08-08 11:10:00,87.07,87.19,86.94,86.94,76200.0,72.0909,72.1903,71.9833,71.9833,76200.0
2008-08-08 11:20:00,86.94,87.02,86.73,86.76,69300.0,71.9833,72.0495,71.8094,71.8342,69300.0
2008-08-08 11:30:00,86.78,87.15,86.76,86.94,64600.0,71.8508,72.1571,71.8342,71.9833,64600.0
2008-08-08 11:40:00,86.91,86.96,86.73,86.83,34700.0,71.9584,71.9998,71.8094,71.8922,34700.0
2008-08-08 11:50:00,86.85,86.88,86.65,86.68,54500.0,71.9088,71.9336,71.7432,71.768,54500.0
2008-08-08 12:00:00,86.69,86.85,86.6,86.78,59400.0,71.7763,71.9088,71.7018,71.8508,59400.0
2008-08-08 12:10:00,86.78,87.23,86.73,87.18,64700.0,71.8508,72.2234,71.8094,72.182,64700.0
2008-08-08 12:20:00,87.15,87.15,86.92,86.97,42100.0,72.1571,72.1571,71.9667,72.0081,42100.0
2008-08-08 12:30:00,86.97,87.24,86.88,87.22,46800.0,72.0081,72.2317,71.9336,72.2151,46800.0
2008-08-08 12:40:00,87.19,87.28,87.04,87.22,53900.0,72.1903,72.2648,72.0661,72.2151,53900.0
2008-08-08 12:50:00,87.22,87.28,87.13,87.14,33700.0,72.2151,72.2648,72.1406,72.1489,33700.0
2008-08-08 13:00:00,87.17,87.34,87.15,87.2,54000.0,72.1737,72.3145,72.1571,72.1985,54000.0
2008-08-08 13:10:00,87.17,87.25,86.99,87.03,78600.0,72.1737,72.2399,72.0247,72.0578,78600.0
2008-08-08 13:20:00,87.01,87.2,86.92,87.18,37200.0,72.0412,72.1985,71.9667,72.182,37200.0
2008-08-08 13:30:00,87.2,87.4,87.15,87.24,23300.0,72.1985,72.3641,72.1571,72.2317,23300.0
2008-08-08 13:40:00,87.26,87.48,87.0,87.01,33200.0,72.2482,72.4304,72.0329,72.0412,33200.0
2008-08-08 13:50:00,87.05,87.22,87.03,87.11,19400.0,72.0743,72.2151,72.0578,72.124,19400.0
2008-08-08 14:00:00,87.08,87.17,86.97,87.17,28600.0,72.0992,72.1737,72.0081,72.1737,28600.0
2008-08-08 14:10:00,87.16,87.29,87.09,87.25,19400.0,72.1654,72.2731,72.1075,72.2399,19400.0
2008-08-08 14:20:00,87.24,87.69,87.24,87.68,82400.0,72.2317,72.6042,72.2317,72.596,82400.0
2008-08-08 14:30:00,87.7,87.96,87.7,87.88,82700.0,72.6125,72.8278,72.6125,72.7616,82700.0
2008-08-08 14:40:00,87.92,87.94,87.71,87.74,59400.0,72.7947,72.8112,72.6208,72.6456,59400.0
2008-08-08 14:50:00,87.75,87.85,87.72,87.79,37500.0,72.6539,72.7367,72.6291,72.687,37500.0
2008-08-08 15:00:00,87.8,87.94,87.78,87.87,59900.0,72.6953,72.8112,72.6788,72.7533,59900.0
2008-08-08 15:10:00,87.88,88.01,87.8,87.89,130200.0,72.7616,72.8692,72.6953,72.7698,130200.0
2008-08-08 15:20:00,87.93,88.15,87.89,88.06,132200.0,72.803,72.9851,72.7698,72.9106,132200.0
2008-08-08 15:30:00,88.06,88.41,87.95,88.41,171600.0,72.9106,73.2004,72.8195,73.2004,171600.0
2008-08-08 15:40:00,88.43,88.57,88.35,88.39,228200.0,73.2169,73.3329,73.1507,73.1838,228200.0
2008-08-08 15:50:00,88.38,88.43,88.05,88.15,290000.0,73.1755,73.2169,72.9023,72.9851,290000.0
2008-08-11 09:30:00,87.46,87.46,86.54,86.98,129600.0,72.4138,72.4138,71.6521,72.0164,129600.0
2008-08-11 09:40:00,87.02,87.35,87.02,87.23,134600.0,72.0495,72.3227,72.0495,72.2234,134600.0
2008-08-11 09:50:00,87.24,87.86,87.2,87.84,142800.0,72.2317,72.745,72.1985,72.7284,142800.0
2008-08-11 10:00:00,87.85,88.38,87.75,88.36,113900.0,72.7367,73.1755,72.6539,73.159,113900.0
2008-08-11 10:10:00,88.37,88.41,87.82,87.96,99400.0,73.1673,73.2004,72.7119,72.8278,99400.0
2008-08-11 10:20:00,87.97,87.98,87.6,87.62,38100.0,72.8361,72.8444,72.5297,72.5463,38100.0
2008-08-11 10:30:00,87.6,87.7,87.24,87.3,51200.0,72.5297,72.6125,72.2317,72.2813,51200.0
2008-08-11 10:40:00,87.3,87.75,87.23,87.69,40200.0,72.2813,72.6539,72.2234,72.6042,40200.0
2008-08-11 10:50:00,87.69,87.98,87.61,87.94,31500.0,72.6042,72.8444,72.538,72.8112,31500.0
2008-08-11 11:00:00,87.97,88.46,87.92,88.37,77500.0,72.8361,73.2418,72.7947,73.1673,77500.0
2008-08-11 11:10:00,88.39,88.72,88.31,88.7,34300.0,73.1838,73.457,73.1176,73.4405,34300.0
2008-08-11 11:20:00,88.7,88.91,88.48,88.86,40900.0,73.4405,73.6144,73.2583,73.573,40900.0
2008-08-11 11:30:00,88.86,89.13,88.7,89.08,29100.0,73.573,73.7965,73.4405,73.7551,29100.0
2008-08-11 11:40:00,89.11,89.16,89.0,89.06,65600.0,73.78,73.8214,73.6889,73.7386,65600.0
2008-08-11 11:50:00,89.06,89.31,88.94,89.24,73100.0,73.7386,73.9455,73.6392,73.8876,73100.0
2008-08-11 12:00:00,89.24,89.63,89.24,89.46,66200.0,73.8876,74.2105,73.8876,74.0697,66200.0
2008-08-11 12:10:00,89.45,89.69,89.41,89.64,63400.0,74.0615,74.2602,74.0283,74.2188,63400.0
2008-08-11 12:20:00,89.66,89.87,89.56,89.83,52100.0,74.2353,74.4092,74.1525,74.3761,52100.0
2008-08-11 12:30:00,89.83,90.0,89.77,89.98,55800.0,74.3761,74.5168,74.3264,74.5003,55800.0
2008-08-11 12:40:00,89.97,90.16,89.92,89.97,65900.0,74.492,74.6493,74.4506,74.492,65900.0
2008-08-11 12:50:00,89.95,90.05,89.85,89.86,50200.0,74.4754,74.5582,74.3926,74.4009,50200.0
2008-08-11 13:00:00,89.89,89.89,89.29,89.38,80700.0,74.4258,74.4258,73.929,74.0035,80700.0
2008-08-11 13:10:00,89.38,89.58,89.32,89.37,59200.0,74.0035,74.1691,73.9538,73.9952,59200.0
2008-08-11 13:20:00,89.35,89.5,89.26,89.43,86400.0,73.9787,74.1029,73.9041,74.0449,86400.0
2008-08-11 13:30:00,89.45,89.61,89.37,89.41,112800.0,74.0615,74.1939,73.9952,74.0283,112800.0
2008-08-11 13:40:00,89.4,89.49,89.18,89.47,63800.0,74.0201,74.0946,73.8379,74.078,63800.0
2008-08-11 13:50:00,89.47,89.62,89.37,89.45,70900.0,74.078,74.2022,73.9952,74.0615,70900.0
2008-08-11 14:00:00,89.45,89.45,89.18,89.33,92900.0,74.0615,74.0615,73.8379,73.9621,92900.0
2008-08-11 14:10:00,89.3,89.31,88.83,88.96,101200.0,73.9373,73.9455,73.5481,73.6558,101200.0
2008-08-11 14:20:00,88.92,89.0,88.22,88.22,149000.0,73.6226,73.6889,73.0431,73.0431,149000.0
2008-08-11 14:30:00,88.23,88.33,87.72,88.06,119700.0,73.0513,73.1341,72.6291,72.9106,119700.0
2008-08-11 14:40:00,88.06,88.24,87.88,87.97,48700.0,72.9106,73.0596,72.7616,72.8361,48700.0
2008-08-11 14:50:00,87.98,88.05,87.68,87.97,72300.0,72.8444,72.9023,72.596,72.8361,72300.0
2008-08-11 15:00:00,87.98,88.98,87.95,88.19,81600.0,72.8444,73.6723,72.8195,73.0182,81600.0
2008-08-11 15:10:00,88.19,88.26,87.98,88.01,66600.0,73.0182,73.0762,72.8444,72.8692,66600.0
2008-08-11 15:20:00,88.02,88.16,87.77,87.8,65700.0,72.8775,72.9934,72.6705,72.6953,65700.0
2008-08-11 15:30:00,87.79,87.81,87.37,87.69,84400.0,72.687,72.7036,72.3393,72.6042,84400.0
2008-08-11 15:40:00,87.69,88.98,87.65,87.97,99300.0,72.6042,73.6723,72.5711,72.8361,99300.0
2008-08-11 15:50:00,87.97,88.14,87.95,88.1,181600.0,72.8361,72.9768,72.8195,72.9437,181600.0
2008-08-12 09:30:00,87.13,88.31,87.13,87.54,60500.0,72.1406,73.1176,72.1406,72.4801,60500.0
2008-08-12 09:40:00,87.48,88.16,87.39,87.82,84500.0,72.4304,72.9934,72.3559,72.7119,84500.0
2008-08-12 09:50:00,87.89,87.98,87.06,87.11,99200.0,72.7698,72.8444,72.0826,72.124,99200.0
2008-08-12 10:00:00,87.12,87.56,87.05,87.2,65300.0,72.1323,72.4966,72.0743,72.1985,65300.0
2008-08-12 10:10:00,87.24,87.59,87.2,87.47,65500.0,72.2317,72.5214,72.1985,72.4221,65500.0
2008-08-12 10:20:00,87.4,87.4,86.64,86.64,58100.0,72.3641,72.3641,71.7349,71.7349,58100.0
2008-08-12 10:30:00,86.64,87.04,86.35,86.72,92700.0,71.7349,72.0661,71.4948,71.8011,92700.0
2008-08-12 10:40:00,86.73,87.01,86.62,87.01,37200.0,71.8094,72.0412,71.7183,72.0412,37200.0
2008-08-12 10:50:00,86.98,87.24,86.78,87.1,35300.0,72.0164,72.2317,71.8508,72.1157,35300.0
2008-08-12 11:00:00,87.08,87.67,87.07,87.64,37900.0,72.0992,72.5877,72.0909,72.5628,37900.0
2008-08-12 11:10:00,87.64,87.73,87.42,87.7,44400.0,72.5628,72.6374,72.3807,72.6125,44400.0
2008-08-12 11:20:00,87.73,88.19,87.73,88.13,69500.0,72.6374,73.0182,72.6374,72.9685,69500.0
2008-08-12 11:30:00,88.13,88.21,87.97,87.97,65500.0,72.9685,73.0348,72.8361,72.8361,65500.0
2008-08-12 11:40:00,87.98,88.05,87.8,87.81,40500.0,72.8444,72.9023,72.6953,72.7036,40500.0
2008-08-12 11:50:00,87.8,87.98,87.73,87.95,38200.0,72.6953,72.8444,72.6374,72.8195,38200.0
2008-08-12 12:00:00,87.97,88.25,87.93,88.06,61400.0,72.8361,73.0679,72.803,72.9106,61400.0
2008-08-12 12:10:00,88.03,88.11,87.9,87.98,20600.0,72.8858,72.952,72.7781,72.8444,20600.0
2008-08-12 12:20:00,87.98,88.32,87.95,88.2,26800.0,72.8444,73.1259,72.8195,73.0265,26800.0
2008-08-12 12:30:00,88.2,88.26,87.96,88.0,25800.0,73.0265,73.0762,72.8278,72.8609,25800.0
2008-08-12 12:40:00,88.0,88.11,87.95,88.07,29000.0,72.8609,72.952,72.8195,72.9189,29000.0
2008-08-12 12:50:00,88.04,88.4,88.02,88.36,40100.0,72.894,73.1921,72.8775,73.159,40100.0
2008-08-12 13:00:00,88.35,88.44,88.19,88.24,37400.0,73.1507,73.2252,73.0182,73.0596,37400.0
2008-08-12 13:10:00,88.22,88.25,87.95,88.12,30300.0,73.0431,73.0679,72.8195,72.9603,30300.0
2008-08-12 13:20:00,88.16,88.23,87.96,88.2,27700.0,72.9934,73.0513,72.8278,73.0265,27700.0
2008-08-12 13:30:00,88.17,88.21,87.98,88.02,28900.0,73.0017,73.0348,72.8444,72.8775,28900.0
2008-08-12 13:40:00,88.02,88.04,87.78,87.78,58700.0,72.8775,72.894,72.6788,72.6788,58700.0
2008-08-12 13:50:00,87.77,87.78,87.5,87.63,38200.0,72.6705,72.6788,72.4469,72.5546,38200.0
2008-08-12 14:00:00,87.63,87.96,87.63,87.71,87800.0,72.5546,72.8278,72.5546,72.6208,87800.0
2008-08-12 14:10:00,87.71,87.88,87.6,87.71,49100.0,72.6208,72.7616,72.5297,72.6208,49100.0
2008-08-12 14:20:00,87.72,88.08,87.54,88.03,55500.0,72.6291,72.9272,72.4801,72.8858,55500.0
2008-08-12 14:30:00,88.07,88.16,88.01,88.08,38900.0,72.9189,72.9934,72.8692,72.9272,38900.0
2008-08-12 14:40:00,88.12,88.23,88.03,88.13,69600.0,72.9603,73.0513,72.8858,72.9685,69600.0
2008-08-12 14:50:00,88.15,88.35,88.03,88.06,68900.0,72.9851,73.1507,72.8858,72.9106,68900.0
2008-08-12 15:00:00,88.06,88.08,87.87,87.96,66900.0,72.9106,72.9272,72.7533,72.8278,66900.0
2008-08-12 15:10:00,87.97,88.02,87.5,87.77,74900.0,72.8361,72.8775,72.4469,72.6705,74900.0
2008-08-12 15:20:00,87.8,87.85,87.6,87.7,64100.0,72.6953,72.7367,72.5297,72.6125,64100.0
2008-08-12 15:30:00,87.75,87.77,87.33,87.35,68500.0,72.6539,72.6705,72.3062,72.3227,68500.0
2008-08-12 15:40:00,87.35,87.83,87.3,87.73,148000.0,72.3227,72.7202,72.2813,72.6374,148000.0
2008-08-12 15:50:00,87.74,87.85,87.68,87.75,168000.0,72.6456,72.7367,72.596,72.6539,168000.0
2008-08-13 09:30:00,87.51,87.51,84.87,85.51,293400.0,72.4552,72.4552,70.2694,70.7993,293400.0
2008-08-13 09:40:00,85.54,85.78,85.2,85.57,172000.0,70.8241,71.0228,70.5426,70.849,172000.0
2008-08-13 09:50:00,85.56,85.56,84.49,85.15,192600.0,70.8407,70.8407,69.9548,70.5012,192600.0
2008-08-13 10:00:00,85.16,85.27,85.02,85.2,116300.0,70.5095,70.6006,70.3936,70.5426,116300.0
2008-08-13 10:10:00,85.21,85.21,84.57,84.89,87700.0,70.5509,70.5509,70.021,70.2859,87700.0
2008-08-13 10:20:00,84.9,85.24,84.84,84.97,68000.0,70.2942,70.5757,70.2445,70.3522,68000.0
2008-08-13 10:30:00,84.95,84.97,83.27,83.57,260200.0,70.3356,70.3522,68.9446,69.193,260200.0
2008-08-13 10:40:00,83.59,83.61,82.85,83.35,214600.0,69.2096,69.2261,68.5969,69.0109,214600.0
2008-08-13 10:50:00,83.35,83.89,83.35,83.87,85700.0,69.0109,69.458,69.0109,69.4414,85700.0
2008-08-13 11:00:00,83.87,84.0,83.67,83.71,83300.0,69.4414,69.5491,69.2758,69.3089,83300.0
2008-08-13 11:10:00,83.71,84.16,83.51,84.16,75000.0,69.3089,69.6815,69.1434,69.6815,75000.0
2008-08-13 11:20:00,84.14,84.19,83.84,84.01,29300.0,69.665,69.7064,69.4166,69.5573,29300.0
2008-08-13 11:30:00,84.01,84.01,83.6,83.78,45000.0,69.5573,69.5573,69.2179,69.3669,45000.0
2008-08-13 11:40:00,83.84,83.86,83.62,83.74,41300.0,69.4166,69.4331,69.2344,69.3338,41300.0
2008-08-13 11:50:00,83.73,84.0,83.55,83.93,46900.0,69.3255,69.5491,69.1765,69.4911,46900.0
2008-08-13 12:00:00,83.94,84.03,83.7,83.73,48800.0,69.4994,69.5739,69.3007,69.3255,48800.0
2008-08-13 12:10:00,83.7,83.83,83.59,83.83,25500.0,69.3007,69.4083,69.2096,69.4083,25500.0
2008-08-13 12:20:00,83.81,83.92,83.72,83.84,26400.0,69.3917,69.4828,69.3172,69.4166,26400.0
2008-08-13 12:30:00,83.84,84.02,83.73,83.98,43100.0,69.4166,69.5656,69.3255,69.5325,43100.0
2008-08-13 12:40:00,83.98,84.04,83.87,83.96,36900.0,69.5325,69.5822,69.4414,69.5159,36900.0
2008-08-13 12:50:00,83.96,84.05,83.9,84.02,30600.0,69.5159,69.5905,69.4663,69.5656,30600.0
2008-08-13 13:00:00,84.03,84.05,83.88,83.96,24900.0,69.5739,69.5905,69.4497,69.5159,24900.0
2008-08-13 13:10:00,83.98,84.0,83.8,84.0,35700.0,69.5325,69.5491,69.3835,69.5491,35700.0
2008-08-13 13:20:00,84.0,84.27,83.91,84.27,65000.0,69.5491,69.7726,69.4745,69.7726,65000.0
2008-08-13 13:30:00,84.27,84.75,84.25,84.7,73900.0,69.7726,70.17,69.756,70.1286,73900.0
2008-08-13 13:40:00,84.7,84.82,84.5,84.58,78000.0,70.1286,70.228,69.963,70.0293,78000.0
2008-08-13 13:50:00,84.58,85.15,84.54,85.01,71900.0,70.0293,70.5012,69.9962,70.3853,71900.0
2008-08-13 14:00:00,85.0,85.22,84.95,85.09,70500.0,70.377,70.5592,70.3356,70.4515,70500.0
2008-08-13 14:10:00,85.07,85.27,85.05,85.18,49100.0,70.435,70.6006,70.4184,70.5261,49100.0
2008-08-13 14:20:00,85.19,85.26,84.9,84.9,38400.0,70.5343,70.5923,70.2942,70.2942,38400.0
2008-08-13 14:30:00,84.94,85.01,84.86,85.01,40600.0,70.3273,70.3853,70.2611,70.3853,40600.0
2008-08-13 14:40:00,85.0,85.39,85.0,85.25,40900.0,70.377,70.6999,70.377,70.584,40900.0
2008-08-13 14:50:00,85.22,85.36,85.05,85.33,52900.0,70.5592,70.6751,70.4184,70.6502,52900.0
2008-08-13 15:00:00,85.33,85.41,84.99,85.05,46500.0,70.6502,70.7165,70.3687,70.4184,46500.0
2008-08-13 15:10:00,85.08,85.42,85.05,85.2,42800.0,70.4433,70.7248,70.4184,70.5426,42800.0
2008-08-13 15:20:00,85.22,85.23,84.88,85.05,61000.0,70.5592,70.5675,70.2777,70.4184,61000.0
2008-08-13 15:30:00,85.01,85.06,84.44,84.6,135400.0,70.3853,70.4267,69.9134,70.0458,135400.0
2008-08-13 15:40:00,84.59,84.64,84.37,84.43,138900.0,70.0376,70.079,69.8554,69.9051,138900.0
2008-08-13 15:50:00,84.45,84.96,84.32,84.93,187400.0,69.9216,70.3439,69.814,70.3191,187400.0
2008-08-14 09:30:00,84.63,85.18,84.44,84.73,65400.0,70.0707,70.5261,69.9134,70.1535,65400.0
2008-08-14 09:40:00,84.78,85.21,84.66,84.88,41800.0,70.1949,70.5509,70.0955,70.2777,41800.0
2008-08-14 09:50:00,84.92,85.65,84.73,85.62,56300.0,70.3108,70.9152,70.1535,70.8904,56300.0
2008-08-14 10:00:00,85.57,86.02,85.51,85.55,65200.0,70.849,71.2215,70.7993,70.8324,65200.0
2008-08-14 10:10:00,85.52,85.57,85.26,85.57,30100.0,70.8076,70.849,70.5923,70.849,30100.0
2008-08-14 10:20:00,85.53,85.77,85.34,85.72,26600.0,70.8158,71.0146,70.6585,70.9732,26600.0
2008-08-14 10:30:00,85.7,85.82,85.55,85.79,40500.0,70.9566,71.056,70.8324,71.0311,40500.0
2008-08-14 10:40:00,85.77,86.01,85.73,85.98,57200.0,71.0146,71.2133,70.9814,71.1884,57200.0
2008-08-14 10:50:00,85.99,86.07,85.38,85.71,63900.0,71.1967,71.2629,70.6916,70.9649,63900.0
2008-08-14 11:00:00,85.71,86.2,85.68,86.2,42700.0,70.9649,71.3706,70.94,71.3706,42700.0
2008-08-14 11:10:00,86.16,86.31,85.96,86.28,60800.0,71.3375,71.4617,71.1719,71.4368,60800.0
2008-08-14 11:20:00,86.28,86.39,86.12,86.19,37300.0,71.4368,71.5279,71.3043,71.3623,37300.0
2008-08-14 11:30:00,86.2,86.36,86.18,86.33,33700.0,71.3706,71.5031,71.354,71.4782,33700.0
2008-08-14 11:40:00,86.32,86.32,86.07,86.18,40000.0,71.4699,71.4699,71.2629,71.354,40000.0
2008-08-14 11:50:00,86.15,86.61,86.08,86.46,45000.0,71.3292,71.71,71.2712,71.5858,45000.0
2008-08-14 12:00:00,86.47,86.51,86.31,86.31,45900.0,71.5941,71.6272,71.4617,71.4617,45900.0
2008-08-14 12:10:00,86.32,86.48,86.19,86.4,64200.0,71.4699,71.6024,71.3623,71.5362,64200.0
2008-08-14 12:20:00,86.39,86.42,86.08,86.08,38400.0,71.5279,71.5527,71.2712,71.2712,38400.0
2008-08-14 12:30:00,86.09,86.43,86.0,86.21,47000.0,71.2795,71.561,71.205,71.3789,47000.0
2008-08-14 12:40:00,86.21,86.77,86.21,86.62,61700.0,71.3789,71.8425,71.3789,71.7183,61700.0
2008-08-14 12:50:00,86.58,86.81,86.58,86.65,21000.0,71.6852,71.8756,71.6852,71.7432,21000.0
2008-08-14 13:00:00,86.61,86.73,86.57,86.64,21000.0,71.71,71.8094,71.6769,71.7349,21000.0
2008-08-14 13:10:00,86.65,86.93,86.58,86.58,35500.0,71.7432,71.975,71.6852,71.6852,35500.0
2008-08-14 13:20:00,86.56,86.74,86.52,86.55,27000.0,71.6686,71.8177,71.6355,71.6604,27000.0
2008-08-14 13:30:00,86.54,86.59,86.38,86.55,31300.0,71.6521,71.6935,71.5196,71.6604,31300.0
2008-08-14 13:40:00,86.54,86.62,86.35,86.47,31000.0,71.6521,71.7183,71.4948,71.5941,31000.0
2008-08-14 13:50:00,86.51,86.53,86.32,86.44,36700.0,71.6272,71.6438,71.4699,71.5693,36700.0
2008-08-14 14:00:00,86.46,86.55,86.2,86.31,51300.0,71.5858,71.6604,71.3706,71.4617,51300.0
2008-08-14 14:10:00,86.32,86.53,86.15,86.45,25700.0,71.4699,71.6438,71.3292,71.5776,25700.0
2008-08-14 14:20:00,86.45,86.49,86.13,86.32,25900.0,71.5776,71.6107,71.3126,71.4699,25900.0
2008-08-14 14:30:00,86.35,86.35,86.15,86.15,19300.0,71.4948,71.4948,71.3292,71.3292,19300.0
2008-08-14 14:40:00,86.14,86.22,85.81,85.89,50100.0,71.3209,71.3871,71.0477,71.1139,50100.0
2008-08-14 14:50:00,85.91,86.01,85.85,85.88,29200.0,71.1305,71.2133,71.0808,71.1056,29200.0
2008-08-14 15:00:00,85.87,85.94,85.71,85.94,51700.0,71.0973,71.1553,70.9649,71.1553,51700.0
2008-08-14 15:10:00,85.95,86.25,85.76,86.14,39600.0,71.1636,71.412,71.0063,71.3209,39600.0
2008-08-14 15:20:00,86.14,86.22,85.94,86.03,41300.0,71.3209,71.3871,71.1553,71.2298,41300.0
2008-08-14 15:30:00,86.04,86.52,85.98,86.5,130200.0,71.2381,71.6355,71.1884,71.619,130200.0
2008-08-14 15:40:00,86.51,86.79,86.45,86.78,214000.0,71.6272,71.8591,71.5776,71.8508,214000.0
2008-08-14 15:50:00,86.76,87.06,86.64,87.01,400700.0,71.8342,72.0826,71.7349,72.0412,400700.0
2008-08-15 09:30:00,87.16,87.75,86.04,87.61,250900.0,72.1654,72.6539,71.2381,72.538,250900.0
2008-08-15 09:40:00,87.58,88.56,87.57,88.02,67100.0,72.5132,73.3246,72.5049,72.8775,67100.0
2008-08-15 09:50:00,88.03,88.5,87.59,88.22,71800.0,72.8858,73.2749,72.5214,73.0431,71800.0
2008-08-15 10:00:00,88.11,88.23,87.51,87.8,85800.0,72.952,73.0513,72.4552,72.6953,85800.0
2008-08-15 10:10:00,87.81,87.92,87.53,87.54,62000.0,72.7036,72.7947,72.4718,72.4801,62000.0
2008-08-15 10:20:00,87.58,88.14,87.55,87.87,49400.0,72.5132,72.9768,72.4883,72.7533,49400.0
2008-08-15 10:30:00,87.83,88.42,87.83,88.3,49100.0,72.7202,73.2087,72.7202,73.1093,49100.0
2008-08-15 10:40:00,88.29,88.86,88.29,88.71,70400.0,73.101,73.573,73.101,73.4488,70400.0
2008-08-15 10:50:00,88.71,89.05,88.63,89.02,104900.0,73.4488,73.7303,73.3825,73.7054,104900.0
2008-08-15 11:00:00,89.03,89.43,88.91,89.43,137700.0,73.7137,74.0449,73.6144,74.0449,137700.0
2008-08-15 11:10:00,89.41,89.47,89.17,89.17,138800.0,74.0283,74.078,73.8296,73.8296,138800.0
2008-08-15 11:20:00,89.19,89.19,88.77,88.91,81200.0,73.8462,73.8462,73.4984,73.6144,81200.0
2008-08-15 11:30:00,88.93,89.24,88.84,88.97,40000.0,73.6309,73.8876,73.5564,73.664,40000.0
2008-08-15 11:40:00,88.94,88.94,88.7,88.89,33800.0,73.6392,73.6392,73.4405,73.5978,33800.0
2008-08-15 11:50:00,88.88,89.03,88.75,88.95,51600.0,73.5895,73.7137,73.4819,73.6475,51600.0
2008-08-15 12:00:00,88.93,88.93,88.57,88.61,77300.0,73.6309,73.6309,73.3329,73.366,77300.0
2008-08-15 12:10:00,88.61,88.84,88.48,88.79,72000.0,73.366,73.5564,73.2583,73.515,72000.0
2008-08-15 12:20:00,88.78,88.83,88.52,88.64,35200.0,73.5067,73.5481,73.2915,73.3908,35200.0
2008-08-15 12:30:00,88.63,88.9,88.62,88.9,33900.0,73.3825,73.6061,73.3743,73.6061,33900.0
2008-08-15 12:40:00,88.9,88.95,88.69,88.78,24300.0,73.6061,73.6475,73.4322,73.5067,24300.0
2008-08-15 12:50:00,88.75,88.94,88.47,88.47,45500.0,73.4819,73.6392,73.2501,73.2501,45500.0
2008-08-15 13:00:00,88.45,88.62,88.33,88.47,47700.0,73.2335,73.3743,73.1341,73.2501,47700.0
2008-08-15 13:10:00,88.47,88.47,88.22,88.33,73900.0,73.2501,73.2501,73.0431,73.1341,73900.0
2008-08-15 13:20:00,88.3,88.37,88.05,88.11,42400.0,73.1093,73.1673,72.9023,72.952,42400.0
2008-08-15 13:30:00,88.11,88.25,88.02,88.03,102500.0,72.952,73.0679,72.8775,72.8858,102500.0
2008-08-15 13:40:00,88.03,88.16,87.87,87.89,77500.0,72.8858,72.9934,72.7533,72.7698,77500.0
2008-08-15 13:50:00,87.88,87.96,87.82,87.91,100300.0,72.7616,72.8278,72.7119,72.7864,100300.0
2008-08-15 14:00:00,87.93,87.96,87.76,87.87,72300.0,72.803,72.8278,72.6622,72.7533,72300.0
2008-08-15 14:10:00,87.91,88.0,87.85,87.92,42600.0,72.7864,72.8609,72.7367,72.7947,42600.0
2008-08-15 14:20:00,87.93,87.95,87.62,87.65,65700.0,72.803,72.8195,72.5463,72.5711,65700.0
2008-08-15 14:30:00,87.68,87.87,87.55,87.56,71600.0,72.596,72.7533,72.4883,72.4966,71600.0
2008-08-15 14:40:00,87.58,87.64,87.43,87.47,63300.0,72.5132,72.5628,72.389,72.4221,63300.0
2008-08-15 14:50:00,87.49,87.66,87.39,87.66,82200.0,72.4387,72.5794,72.3559,72.5794,82200.0
2008-08-15 15:00:00,87.63,87.91,87.61,87.75,67200.0,72.5546,72.7864,72.538,72.6539,67200.0
2008-08-15 15:10:00,87.78,87.81,87.59,87.66,25100.0,72.6788,72.7036,72.5214,72.5794,25100.0
2008-08-15 15:20:00,87.69,88.08,87.63,87.94,49700.0,72.6042,72.9272,72.5546,72.8112,49700.0
2008-08-15 15:30:00,87.96,87.98,87.77,87.9,31700.0,72.8278,72.8444,72.6705,72.7781,31700.0
2008-08-15 15:40:00,87.88,87.99,87.8,87.88,72800.0,72.7616,72.8526,72.6953,72.7616,72800.0
2008-08-15 15:50:00,87.87,88.0,87.85,87.89,126200.0,72.7533,72.8609,72.7367,72.7698,126200.0
2008-08-18 09:30:00,87.49,87.84,86.03,86.47,97000.0,72.4387,72.7284,71.2298,71.5941,97000.0
2008-08-18 09:40:00,86.47,86.58,86.15,86.25,66400.0,71.5941,71.6852,71.3292,71.412,66400.0
2008-08-18 09:50:00,86.29,86.73,86.14,86.66,43100.0,71.4451,71.8094,71.3209,71.7514,43100.0
2008-08-18 10:00:00,86.67,86.95,86.45,86.47,50300.0,71.7597,71.9916,71.5776,71.5941,50300.0
2008-08-18 10:10:00,86.45,86.8,86.25,86.5,86200.0,71.5776,71.8674,71.412,71.619,86200.0
2008-08-18 10:20:00,86.49,86.81,86.32,86.74,45200.0,71.6107,71.8756,71.4699,71.8177,45200.0
2008-08-18 10:30:00,86.75,87.07,86.65,86.86,34200.0,71.826,72.0909,71.7432,71.917,34200.0
2008-08-18 10:40:00,86.85,87.18,86.76,87.0,18200.0,71.9088,72.182,71.8342,72.0329,18200.0
2008-08-18 10:50:00,87.0,87.22,86.86,87.09,32900.0,72.0329,72.2151,71.917,72.1075,32900.0
2008-08-18 11:00:00,87.11,87.18,86.89,87.09,45500.0,72.124,72.182,71.9419,72.1075,45500.0
2008-08-18 11:10:00,87.1,87.32,86.98,87.14,19400.0,72.1157,72.2979,72.0164,72.1489,19400.0
2008-08-18 11:20:00,87.15,87.23,86.97,87.18,15600.0,72.1571,72.2234,72.0081,72.182,15600.0
2008-08-18 11:30:00,87.26,87.26,86.81,87.04,28100.0,72.2482,72.2482,71.8756,72.0661,28100.0
2008-08-18 11:40:00,87.06,87.08,86.89,87.02,18800.0,72.0826,72.0992,71.9419,72.0495,18800.0
2008-08-18 11:50:00,87.0,87.16,86.45,86.47,24600.0,72.0329,72.1654,71.5776,71.5941,24600.0
2008-08-18 12:00:00,86.43,86.61,86.2,86.55,45900.0,71.561,71.71,71.3706,71.6604,45900.0
2008-08-18 12:10:00,86.57,86.69,86.5,86.63,13500.0,71.6769,71.7763,71.619,71.7266,13500.0
2008-08-18 12:20:00,86.57,86.64,86.43,86.63,21400.0,71.6769,71.7349,71.561,71.7266,21400.0
2008-08-18 12:30:00,86.65,86.71,86.4,86.5,29000.0,71.7432,71.7928,71.5362,71.619,29000.0
2008-08-18 12:40:00,86.52,86.54,86.2,86.31,27200.0,71.6355,71.6521,71.3706,71.4617,27200.0
2008-08-18 12:50:00,86.32,86.41,86.24,86.31,18100.0,71.4699,71.5444,71.4037,71.4617,18100.0
2008-08-18 13:00:00,86.33,86.54,86.3,86.4,20400.0,71.4782,71.6521,71.4534,71.5362,20400.0
2008-08-18 13:10:00,86.4,86.45,86.15,86.23,19200.0,71.5362,71.5776,71.3292,71.3954,19200.0
2008-08-18 13:20:00,86.23,86.56,86.23,86.47,22900.0,71.3954,71.6686,71.3954,71.5941,22900.0
2008-08-18 13:30:00,86.45,86.55,86.32,86.42,24800.0,71.5776,71.6604,71.4699,71.5527,24800.0
2008-08-18 13:40:00,86.42,86.48,86.09,86.09,23500.0,71.5527,71.6024,71.2795,71.2795,23500.0
2008-08-18 13:50:00,86.09,86.47,86.04,86.04,26200.0,71.2795,71.5941,71.2381,71.2381,26200.0
2008-08-18 14:00:00,86.03,86.1,85.91,86.02,32300.0,71.2298,71.2878,71.1305,71.2215,32300.0
2008-08-18 14:10:00,86.01,86.18,85.91,86.0,29500.0,71.2133,71.354,71.1305,71.205,29500.0
2008-08-18 14:20:00,85.95,86.15,85.88,86.05,29900.0,71.1636,71.3292,71.1056,71.2464,29900.0
2008-08-18 14:30:00,86.09,86.1,85.9,86.0,37300.0,71.2795,71.2878,71.1222,71.205,37300.0
2008-08-18 14:40:00,85.99,86.08,85.83,85.93,34400.0,71.1967,71.2712,71.0642,71.147,34400.0
2008-08-18 14:50:00,85.91,85.96,85.77,85.9,28800.0,71.1305,71.1719,71.0146,71.1222,28800.0
2008-08-18 15:00:00,85.89,85.91,85.49,85.59,78700.0,71.1139,71.1305,70.7827,70.8655,78700.0
2008-08-18 15:10:00,85.57,85.79,85.56,85.78,63300.0,70.849,71.0311,70.8407,71.0228,63300.0
2008-08-18 15:20:00,85.78,86.05,85.62,85.81,68700.0,71.0228,71.2464,70.8904,71.0477,68700.0
2008-08-18 15:30:00,85.82,86.19,85.79,86.06,79600.0,71.056,71.3623,71.0311,71.2547,79600.0
2008-08-18 15:40:00,86.06,86.06,85.63,85.9,90300.0,71.2547,71.2547,70.8986,71.1222,90300.0
2008-08-18 15:50:00,85.91,86.15,85.8,85.97,146300.0,71.1305,71.3292,71.0394,71.1801,146300.0
2008-08-19 09:30:00,85.06,85.72,84.88,84.94,81000.0,70.4267,70.9732,70.2777,70.3273,81000.0
2008-08-19 09:40:00,84.95,85.19,84.36,84.36,68600.0,70.3356,70.5343,69.8471,69.8471,68600.0
2008-08-19 09:50:00,84.38,84.62,84.25,84.45,109000.0,69.8637,70.0624,69.756,69.9216,109000.0
2008-08-19 10:00:00,84.44,84.56,83.83,83.84,87100.0,69.9134,70.0127,69.4083,69.4166,87100.0
2008-08-19 10:10:00,83.84,84.08,83.8,83.96,57900.0,69.4166,69.6153,69.3835,69.5159,57900.0
2008-08-19 10:20:00,83.97,83.99,83.7,83.79,70100.0,69.5242,69.5408,69.3007,69.3752,70100.0
2008-08-19 10:30:00,83.81,84.11,83.78,84.04,37200.0,69.3917,69.6401,69.3669,69.5822,37200.0
2008-08-19 10:40:00,84.04,84.4,84.04,84.19,55100.0,69.5822,69.8802,69.5822,69.7064,55100.0
2008-08-19 10:50:00,84.18,84.18,83.75,83.94,33100.0,69.6981,69.6981,69.3421,69.4994,33100.0
2008-08-19 11:00:00,83.95,83.97,83.64,83.77,32300.0,69.5077,69.5242,69.251,69.3586,32300.0
2008-08-19 11:10:00,83.79,83.88,83.59,83.65,37700.0,69.3752,69.4497,69.2096,69.2593,37700.0
2008-08-19 11:20:00,83.64,84.01,83.63,83.95,28900.0,69.251,69.5573,69.2427,69.5077,28900.0
2008-08-19 11:30:00,83.96,84.1,83.68,83.77,43800.0,69.5159,69.6319,69.2841,69.3586,43800.0
2008-08-19 11:40:00,83.8,83.99,83.6,83.73,30000.0,69.3835,69.5408,69.2179,69.3255,30000.0
2008-08-19 11:50:00,83.72,83.79,83.47,83.52,97200.0,69.3172,69.3752,69.1102,69.1516,97200.0
2008-08-19 12:00:00,83.51,83.73,83.4,83.55,100100.0,69.1434,69.3255,69.0523,69.1765,100100.0
2008-08-19 12:10:00,83.55,83.63,83.44,83.56,139000.0,69.1765,69.2427,69.0854,69.1847,139000.0
2008-08-19 12:20:00,83.57,83.61,83.37,83.52,74700.0,69.193,69.2261,69.0274,69.1516,74700.0
2008-08-19 12:30:00,83.51,83.58,83.34,83.49,94500.0,69.1434,69.2013,69.0026,69.1268,94500.0
2008-08-19 12:40:00,83.49,83.56,83.34,83.51,46200.0,69.1268,69.1847,69.0026,69.1434,46200.0
2008-08-19 12:50:00,83.51,83.57,83.37,83.4,46900.0,69.1434,69.193,69.0274,69.0523,46900.0
2008-08-19 13:00:00,83.4,83.52,83.3,83.44,32500.0,69.0523,69.1516,68.9695,69.0854,32500.0
2008-08-19 13:10:00,83.44,83.56,83.38,83.41,79500.0,69.0854,69.1847,69.0357,69.0606,79500.0
2008-08-19 13:20:00,83.42,83.42,83.26,83.29,101300.0,69.0688,69.0688,68.9364,68.9612,101300.0
2008-08-19 13:30:00,83.3,83.42,83.28,83.4,78100.0,68.9695,69.0688,68.9529,69.0523,78100.0
2008-08-19 13:40:00,83.4,83.45,83.24,83.4,77500.0,69.0523,69.0937,68.9198,69.0523,77500.0
2008-08-19 13:50:00,83.4,83.41,83.06,83.12,64000.0,69.0523,69.0606,68.7708,68.8204,64000.0
2008-08-19 14:00:00,83.1,83.24,82.88,82.94,91700.0,68.8039,68.9198,68.6217,68.6714,91700.0
2008-08-19 14:10:00,82.94,83.07,82.84,82.9,56300.0,68.6714,68.779,68.5886,68.6383,56300.0
2008-08-19 14:20:00,82.9,83.01,82.75,82.94,59300.0,68.6383,68.7294,68.5141,68.6714,59300.0
2008-08-19 14:30:00,82.92,83.03,82.9,82.96,32300.0,68.6549,68.7459,68.6383,68.688,32300.0
2008-08-19 14:40:00,82.94,82.96,82.75,82.86,165700.0,68.6714,68.688,68.5141,68.6052,165700.0
2008-08-19 14:50:00,82.83,83.08,82.82,82.85,107600.0,68.5803,68.7873,68.5721,68.5969,107600.0
2008-08-19 15:00:00,82.85,82.96,82.73,82.77,87100.0,68.5969,68.688,68.4975,68.5307,87100.0
2008-08-19 15:10:00,82.79,82.94,82.75,82.86,54800.0,68.5472,68.6714,68.5141,68.6052,54800.0
2008-08-19 15:20:00,82.86,82.98,82.69,82.86,135900.0,68.6052,68.7045,68.4644,68.6052,135900.0
2008-08-19 15:30:00,82.84,82.88,82.57,82.62,102600.0,68.5886,68.6217,68.3651,68.4065,102600.0
2008-08-19 15:40:00,82.62,82.76,82.53,82.55,196700.0,68.4065,68.5224,68.3319,68.3485,196700.0
2008-08-19 15:50:00,82.55,82.91,82.45,82.82,443900.0,68.3485,68.6466,68.2657,68.5721,443900.0
2008-08-20 09:30:00,82.7,82.7,81.27,81.56,162300.0,68.4727,68.4727,67.2887,67.5288,162300.0
2008-08-20 09:40:00,81.54,81.68,81.04,81.13,94000.0,67.5123,67.6282,67.0983,67.1728,94000.0
2008-08-20 09:50:00,81.13,81.93,81.13,81.61,107000.0,67.1728,67.8352,67.1728,67.5702,107000.0
2008-08-20 10:00:00,81.6,81.78,81.31,81.78,132900.0,67.5619,67.711,67.3218,67.711,132900.0
2008-08-20 10:10:00,81.8,82.52,81.71,82.29,127700.0,67.7275,68.3237,67.653,68.1332,127700.0
2008-08-20 10:20:00,82.34,82.63,81.85,81.85,82700.0,68.1746,68.4147,67.7689,67.7689,82700.0
2008-08-20 10:30:00,81.87,82.85,81.8,82.65,91800.0,67.7855,68.5969,67.7275,68.4313,91800.0
2008-08-20 10:40:00,82.69,83.19,82.42,83.19,106900.0,68.4644,68.8784,68.2409,68.8784,106900.0
2008-08-20 10:50:00,83.16,83.77,83.15,83.67,67000.0,68.8536,69.3586,68.8453,69.2758,67000.0
2008-08-20 11:00:00,83.68,83.68,83.18,83.53,55700.0,69.2841,69.2841,68.8701,69.1599,55700.0
2008-08-20 11:10:00,83.5,84.13,83.5,83.81,46500.0,69.1351,69.6567,69.1351,69.3917,46500.0
2008-08-20 11:20:00,83.79,83.79,83.3,83.51,90900.0,69.3752,69.3752,68.9695,69.1434,90900.0
2008-08-20 11:30:00,83.51,83.51,82.78,82.95,37200.0,69.1434,69.1434,68.5389,68.6797,37200.0
2008-08-20 11:40:00,82.95,82.98,82.73,82.83,47900.0,68.6797,68.7045,68.4975,68.5803,47900.0
2008-08-20 11:50:00,82.79,83.13,82.79,83.11,16700.0,68.5472,68.8287,68.5472,68.8122,16700.0
2008-08-20 12:00:00,83.09,83.2,82.71,83.05,25600.0,68.7956,68.8867,68.481,68.7625,25600.0
2008-08-20 12:10:00,82.98,83.02,82.83,82.85,28600.0,68.7045,68.7376,68.5803,68.5969,28600.0
2008-08-20 12:20:00,82.88,83.19,82.78,83.07,21500.0,68.6217,68.8784,68.5389,68.779,21500.0
2008-08-20 12:30:00,83.07,83.13,82.85,82.9,21700.0,68.779,68.8287,68.5969,68.6383,21700.0
2008-08-20 12:40:00,82.91,82.93,82.61,82.66,16700.0,68.6466,68.6631,68.3982,68.4396,16700.0
2008-08-20 12:50:00,82.62,82.66,82.47,82.64,33800.0,68.4065,68.4396,68.2823,68.423,33800.0
2008-08-20 13:00:00,82.64,82.95,82.5,82.95,26200.0,68.423,68.6797,68.3071,68.6797,26200.0
2008-08-20 13:10:00,82.96,82.97,82.64,82.66,20800.0,68.688,68.6963,68.423,68.4396,20800.0
2008-08-20 13:20:00,82.65,82.8,82.5,82.75,23000.0,68.4313,68.5555,68.3071,68.5141,23000.0
2008-08-20 13:30:00,82.76,82.78,82.55,82.55,20600.0,68.5224,68.5389,68.3485,68.3485,20600.0
2008-08-20 13:40:00,82.54,82.68,82.45,82.63,23900.0,68.3402,68.4561,68.2657,68.4147,23900.0
2008-08-20 13:50:00,82.65,82.7,82.38,82.55,19800.0,68.4313,68.4727,68.2078,68.3485,19800.0
2008-08-20 14:00:00,82.57,82.57,82.18,82.2,44700.0,68.3651,68.3651,68.0422,68.0587,44700.0
2008-08-20 14:10:00,82.18,82.19,81.7,81.73,70000.0,68.0422,68.0504,67.6447,67.6696,70000.0
2008-08-20 14:20:00,81.72,81.85,81.61,81.82,82000.0,67.6613,67.7689,67.5702,67.7441,82000.0
2008-08-20 14:30:00,81.83,81.83,81.65,81.65,20600.0,67.7524,67.7524,67.6033,67.6033,20600.0
2008-08-20 14:40:00,81.65,81.8,81.56,81.6,42400.0,67.6033,67.7275,67.5288,67.5619,42400.0
2008-08-20 14:50:00,81.58,82.08,81.58,82.08,39100.0,67.5454,67.9594,67.5454,67.9594,39100.0
2008-08-20 15:00:00,82.06,82.25,81.89,81.99,41200.0,67.9428,68.1001,67.802,67.8848,41200.0
2008-08-20 15:10:00,81.99,82.04,81.74,81.75,28400.0,67.8848,67.9262,67.6779,67.6861,28400.0
2008-08-20 15:20:00,81.74,81.77,81.48,81.6,101800.0,67.6779,67.7027,67.4626,67.5619,101800.0
2008-08-20 15:30:00,81.6,81.78,81.39,81.74,91400.0,67.5619,67.711,67.3881,67.6779,91400.0
2008-08-20 15:40:00,81.73,82.23,81.73,82.04,82600.0,67.6696,68.0836,67.6696,67.9262,82600.0
2008-08-20 15:50:00,82.07,82.27,81.95,82.24,162200.0,67.9511,68.1167,67.8517,68.0918,162200.0
2008-08-21 09:30:00,80.76,81.0,80.61,80.9,93800.0,66.8664,67.0652,66.7423,66.9824,93800.0
2008-08-21 09:40:00,80.93,81.0,80.26,80.39,182500.0,67.0072,67.0652,66.4525,66.5601,182500.0
2008-08-21 09:50:00,80.41,81.2,80.39,80.99,100200.0,66.5767,67.2308,66.5601,67.0569,100200.0
2008-08-21 10:00:00,81.0,81.22,80.67,80.71,91700.0,67.0652,67.2473,66.7919,66.825,91700.0
2008-08-21 10:10:00,80.7,81.15,80.58,81.15,59600.0,66.8168,67.1894,66.7174,67.1894,59600.0
2008-08-21 10:20:00,81.12,81.27,80.98,81.11,75900.0,67.1645,67.2887,67.0486,67.1562,75900.0
2008-08-21 10:30:00,81.1,81.13,80.38,80.38,67800.0,67.148,67.1728,66.5518,66.5518,67800.0
2008-08-21 10:40:00,80.42,80.44,80.15,80.3,61000.0,66.5849,66.6015,66.3614,66.4856,61000.0
2008-08-21 10:50:00,80.29,80.39,79.92,80.31,91100.0,66.4773,66.5601,66.171,66.4939,91100.0
2008-08-21 11:00:00,80.34,80.35,80.0,80.1,60800.0,66.5187,66.527,66.2372,66.32,60800.0
2008-08-21 11:10:00,80.02,80.18,80.02,80.1,39400.0,66.2538,66.3862,66.2538,66.32,39400.0
2008-08-21 11:20:00,80.08,80.62,80.05,80.5,52800.0,66.3034,66.7505,66.2786,66.6512,52800.0
2008-08-21 11:30:00,80.5,80.69,80.42,80.61,35800.0,66.6512,66.8085,66.5849,66.7423,35800.0
2008-08-21 11:40:00,80.62,80.99,80.57,80.76,43500.0,66.7505,67.0569,66.7091,66.8664,43500.0
2008-08-21 11:50:00,80.73,80.82,80.53,80.75,24000.0,66.8416,66.9161,66.676,66.8582,24000.0
2008-08-21 12:00:00,80.75,80.98,80.66,80.73,34200.0,66.8582,67.0486,66.7837,66.8416,34200.0
2008-08-21 12:10:00,80.71,81.02,80.71,80.97,27000.0,66.825,67.0817,66.825,67.0403,27000.0
2008-08-21 12:20:00,80.95,80.99,80.62,80.63,42000.0,67.0238,67.0569,66.7505,66.7588,42000.0
2008-08-21 12:30:00,80.66,80.8,80.57,80.57,26400.0,66.7837,66.8996,66.7091,66.7091,26400.0
2008-08-21 12:40:00,80.64,80.65,80.47,80.63,25300.0,66.7671,66.7754,66.6263,66.7588,25300.0
2008-08-21 12:50:00,80.65,80.71,80.58,80.69,15500.0,66.7754,66.825,66.7174,66.8085,15500.0
2008-08-21 13:00:00,80.65,80.67,80.39,80.56,47700.0,66.7754,66.7919,66.5601,66.7009,47700.0
2008-08-21 13:10:00,80.57,80.63,80.45,80.6,37800.0,66.7091,66.7588,66.6098,66.734,37800.0
2008-08-21 13:20:00,80.61,80.63,80.34,80.59,49700.0,66.7423,66.7588,66.5187,66.7257,49700.0
2008-08-21 13:30:00,80.56,80.84,80.5,80.73,35900.0,66.7009,66.9327,66.6512,66.8416,35900.0
2008-08-21 13:40:00,80.71,80.72,80.36,80.52,51800.0,66.825,66.8333,66.5353,66.6677,51800.0
2008-08-21 13:50:00,80.52,80.6,80.35,80.55,154200.0,66.6677,66.734,66.527,66.6926,154200.0
2008-08-21 14:00:00,80.59,80.93,80.54,80.87,114000.0,66.7257,67.0072,66.6843,66.9575,114000.0
2008-08-21 14:10:00,80.83,81.23,80.83,81.2,66600.0,66.9244,67.2556,66.9244,67.2308,66600.0
2008-08-21 14:20:00,81.18,81.19,80.96,80.98,59000.0,67.2142,67.2225,67.032,67.0486,59000.0
2008-08-21 14:30:00,81.02,81.23,80.99,81.0,50600.0,67.0817,67.2556,67.0569,67.0652,50600.0
2008-08-21 14:40:00,81.0,81.25,80.95,81.11,42500.0,67.0652,67.2722,67.0238,67.1562,42500.0
2008-08-21 14:50:00,81.11,81.25,80.98,81.06,28500.0,67.1562,67.2722,67.0486,67.1148,28500.0
2008-08-21 15:00:00,81.06,81.25,81.01,81.1,32500.0,67.1148,67.2722,67.0734,67.148,32500.0
2008-08-21 15:10:00,81.11,81.25,81.06,81.1,43300.0,67.1562,67.2722,67.1148,67.148,43300.0
2008-08-21 15:20:00,81.1,81.22,80.95,81.18,39400.0,67.148,67.2473,67.0238,67.2142,39400.0
2008-08-21 15:30:00,81.15,81.23,80.88,81.19,83700.0,67.1894,67.2556,66.9658,67.2225,83700.0
2008-08-21 15:40:00,81.18,81.31,81.17,81.24,105900.0,67.2142,67.3218,67.2059,67.2639,105900.0
2008-08-21 15:50:00,81.24,81.26,81.13,81.17,149700.0,67.2639,67.2804,67.1728,67.2059,149700.0
2008-08-22 09:30:00,81.68,82.7,81.54,81.98,110100.0,67.6282,68.4727,67.5123,67.8766,110100.0
2008-08-22 09:40:00,82.02,82.56,82.02,82.5,64200.0,67.9097,68.3568,67.9097,68.3071,64200.0
2008-08-22 09:50:00,82.51,82.63,82.03,82.25,65800.0,68.3154,68.4147,67.918,68.1001,65800.0
2008-08-22 10:00:00,82.29,82.45,81.92,82.27,83000.0,68.1332,68.2657,67.8269,68.1167,83000.0
2008-08-22 10:10:00,82.26,82.55,81.96,82.49,90000.0,68.1084,68.3485,67.86,68.2988,90000.0
2008-08-22 10:20:00,82.48,82.68,82.44,82.51,36000.0,68.2905,68.4561,68.2574,68.3154,36000.0
2008-08-22 10:30:00,82.53,82.56,82.39,82.43,27300.0,68.3319,68.3568,68.216,68.2491,27300.0
2008-08-22 10:40:00,82.43,82.54,82.37,82.47,30100.0,68.2491,68.3402,68.1995,68.2823,30100.0
2008-08-22 10:50:00,82.49,82.59,82.33,82.33,27700.0,68.2988,68.3816,68.1664,68.1664,27700.0
2008-08-22 11:00:00,82.33,82.4,82.33,82.34,21400.0,68.1664,68.2243,68.1664,68.1746,21400.0
2008-08-22 11:10:00,82.35,82.5,82.21,82.42,44500.0,68.1829,68.3071,68.067,68.2409,44500.0
2008-08-22 11:20:00,82.45,82.46,82.26,82.26,20900.0,68.2657,68.274,68.1084,68.1084,20900.0
2008-08-22 11:30:00,82.25,82.3,82.06,82.06,41400.0,68.1001,68.1415,67.9428,67.9428,41400.0
2008-08-22 11:40:00,82.06,82.09,81.85,81.87,30900.0,67.9428,67.9676,67.7689,67.7855,30900.0
2008-08-22 11:50:00,81.92,81.93,81.69,81.7,28500.0,67.8269,67.8352,67.6365,67.6447,28500.0
2008-08-22 12:00:00,81.69,81.69,81.24,81.38,50500.0,67.6365,67.6365,67.2639,67.3798,50500.0
2008-08-22 12:10:00,81.35,81.44,81.25,81.33,45100.0,67.3549,67.4295,67.2722,67.3384,45100.0
2008-08-22 12:20:00,81.35,81.53,81.32,81.44,17800.0,67.3549,67.504,67.3301,67.4295,17800.0
2008-08-22 12:30:00,81.46,81.74,81.41,81.44,30700.0,67.446,67.6779,67.4046,67.4295,30700.0
2008-08-22 12:40:00,81.49,81.72,81.44,81.59,16500.0,67.4709,67.6613,67.4295,67.5537,16500.0
2008-08-22 12:50:00,81.62,81.71,81.46,81.71,23200.0,67.5785,67.653,67.446,67.653,23200.0
2008-08-22 13:00:00,81.74,82.06,81.65,82.04,21300.0,67.6779,67.9428,67.6033,67.9262,21300.0
2008-08-22 13:10:00,82.06,82.16,82.03,82.11,40300.0,67.9428,68.0256,67.918,67.9842,40300.0
2008-08-22 13:20:00,82.09,82.41,82.09,82.26,37100.0,67.9676,68.2326,67.9676,68.1084,37100.0
2008-08-22 13:30:00,82.25,82.38,82.05,82.2,25600.0,68.1001,68.2078,67.9345,68.0587,25600.0
2008-08-22 13:40:00,82.19,82.33,82.13,82.27,113800.0,68.0504,68.1664,68.0008,68.1167,113800.0
2008-08-22 13:50:00,82.27,82.53,82.22,82.49,29300.0,68.1167,68.3319,68.0753,68.2988,29300.0
2008-08-22 14:00:00,82.48,82.56,82.37,82.51,64200.0,68.2905,68.3568,68.1995,68.3154,64200.0
2008-08-22 14:10:00,82.53,82.59,82.4,82.51,29000.0,68.3319,68.3816,68.2243,68.3154,29000.0
2008-08-22 14:20:00,82.56,82.9,82.54,82.64,55800.0,68.3568,68.6383,68.3402,68.423,55800.0
2008-08-22 14:30:00,82.63,82.67,82.57,82.62,35800.0,68.4147,68.4479,68.3651,68.4065,35800.0
2008-08-22 14:40:00,82.62,82.65,82.32,82.38,39200.0,68.4065,68.4313,68.1581,68.2078,39200.0
2008-08-22 14:50:00,82.37,82.55,82.33,82.52,26000.0,68.1995,68.3485,68.1664,68.3237,26000.0
2008-08-22 15:00:00,82.52,82.66,82.46,82.64,40500.0,68.3237,68.4396,68.274,68.423,40500.0
2008-08-22 15:10:00,82.63,82.76,82.53,82.73,33400.0,68.4147,68.5224,68.3319,68.4975,33400.0
2008-08-22 15:20:00,82.71,82.8,82.6,82.76,56900.0,68.481,68.5555,68.3899,68.5224,56900.0
2008-08-22 15:30:00,82.76,82.94,82.75,82.81,108400.0,68.5224,68.6714,68.5141,68.5638,108400.0
2008-08-22 15:40:00,82.81,82.9,82.68,82.8,68200.0,68.5638,68.6383,68.4561,68.5555,68200.0
2008-08-22 15:50:00,82.8,82.83,82.52,82.77,198700.0,68.5555,68.5803,68.3237,68.5307,198700.0
2008-08-25 09:30:00,82.36,83.11,81.73,81.8,79600.0,68.1912,68.8122,67.6696,67.7275,79600.0
2008-08-25 09:40:00,81.8,81.82,81.25,81.33,81400.0,67.7275,67.7441,67.2722,67.3384,81400.0
2008-08-25 09:50:00,81.33,81.56,81.26,81.47,35600.0,67.3384,67.5288,67.2804,67.4543,35600.0
2008-08-25 10:00:00,81.49,81.75,81.27,81.35,74300.0,67.4709,67.6861,67.2887,67.3549,74300.0
2008-08-25 10:10:00,81.31,81.4,81.02,81.27,113600.0,67.3218,67.3963,67.0817,67.2887,113600.0
2008-08-25 10:20:00,81.3,81.67,81.17,81.66,84500.0,67.3135,67.6199,67.2059,67.6116,84500.0
2008-08-25 10:30:00,81.65,81.7,81.45,81.53,46100.0,67.6033,67.6447,67.4377,67.504,46100.0
2008-08-25 10:40:00,81.52,81.62,81.16,81.16,197000.0,67.4957,67.5785,67.1976,67.1976,197000.0
2008-08-25 10:50:00,81.21,81.21,80.95,81.04,48400.0,67.239,67.239,67.0238,67.0983,48400.0
2008-08-25 11:00:00,81.01,81.02,80.82,80.83,37300.0,67.0734,67.0817,66.9161,66.9244,37300.0
2008-08-25 11:10:00,80.87,80.88,80.66,80.75,27000.0,66.9575,66.9658,66.7837,66.8582,27000.0
2008-08-25 11:20:00,80.75,80.88,80.7,80.78,28100.0,66.8582,66.9658,66.8168,66.883,28100.0
2008-08-25 11:30:00,80.79,80.89,80.7,80.84,16400.0,66.8913,66.9741,66.8168,66.9327,16400.0
2008-08-25 11:40:00,80.9,80.99,80.85,80.96,21600.0,66.9824,67.0569,66.941,67.032,21600.0
2008-08-25 11:50:00,80.95,80.97,80.26,80.34,45200.0,67.0238,67.0403,66.4525,66.5187,45200.0
2008-08-25 12:00:00,80.34,80.56,80.25,80.55,65200.0,66.5187,66.7009,66.4442,66.6926,65200.0
2008-08-25 12:10:00,80.52,80.64,80.3,80.41,29700.0,66.6677,66.7671,66.4856,66.5767,29700.0
2008-08-25 12:20:00,80.44,80.52,80.22,80.28,21600.0,66.6015,66.6677,66.4193,66.469,21600.0
2008-08-25 12:30:00,80.3,80.4,80.3,80.38,14200.0,66.4856,66.5684,66.4856,66.5518,14200.0
2008-08-25 12:40:00,80.45,80.65,80.4,80.44,14100.0,66.6098,66.7754,66.5684,66.6015,14100.0
2008-08-25 12:50:00,80.44,80.74,80.29,80.7,16700.0,66.6015,66.8499,66.4773,66.8168,16700.0
2008-08-25 13:00:00,80.65,81.0,80.65,80.99,14600.0,66.7754,67.0652,66.7754,67.0569,14600.0
2008-08-25 13:10:00,80.99,80.99,80.5,80.73,30100.0,67.0569,67.0569,66.6512,66.8416,30100.0
2008-08-25 13:20:00,80.73,80.99,80.73,80.84,21300.0,66.8416,67.0569,66.8416,66.9327,21300.0
2008-08-25 13:30:00,80.9,81.0,80.8,80.97,16800.0,66.9824,67.0652,66.8996,67.0403,16800.0
2008-08-25 13:40:00,80.98,81.18,80.8,80.98,26900.0,67.0486,67.2142,66.8996,67.0486,26900.0
2008-08-25 13:50:00,81.04,81.2,80.92,81.1,203500.0,67.0983,67.2308,66.9989,67.148,203500.0
2008-08-25 14:00:00,81.06,81.24,81.03,81.21,20400.0,67.1148,67.2639,67.09,67.239,20400.0
2008-08-25 14:10:00,81.19,81.22,81.03,81.16,17700.0,67.2225,67.2473,67.09,67.1976,17700.0
2008-08-25 14:20:00,81.09,81.16,80.93,80.93,14600.0,67.1397,67.1976,67.0072,67.0072,14600.0
2008-08-25 14:30:00,80.98,81.09,80.95,80.96,13300.0,67.0486,67.1397,67.0238,67.032,13300.0
2008-08-25 14:40:00,81.0,81.25,80.96,81.2,34600.0,67.0652,67.2722,67.032,67.2308,34600.0
2008-08-25 14:50:00,81.22,81.33,80.97,81.02,51600.0,67.2473,67.3384,67.0403,67.0817,51600.0
2008-08-25 15:00:00,81.04,81.18,80.89,81.03,42700.0,67.0983,67.2142,66.9741,67.09,42700.0
2008-08-25 15:10:00,81.06,81.07,80.84,80.9,42300.0,67.1148,67.1231,66.9327,66.9824,42300.0
2008-08-25 15:20:00,80.92,81.0,80.76,80.81,39500.0,66.9989,67.0652,66.8664,66.9078,39500.0
2008-08-25 15:30:00,80.82,80.89,80.65,80.71,44200.0,66.9161,66.9741,66.7754,66.825,44200.0
2008-08-25 15:40:00,80.7,80.97,80.54,80.95,106500.0,66.8168,67.0403,66.6843,67.0238,106500.0
2008-08-25 15:50:00,80.94,81.12,80.92,81.0,232800.0,67.0155,67.1645,66.9989,67.0652,232800.0
2008-08-26 09:30:00,80.71,80.96,79.81,79.94,68100.0,66.825,67.032,66.0799,66.1875,68100.0
2008-08-26 09:40:00,79.94,80.65,79.88,80.5,70300.0,66.1875,66.7754,66.1378,66.6512,70300.0
2008-08-26 09:50:00,80.49,80.62,80.3,80.42,68500.0,66.6429,66.7505,66.4856,66.5849,68500.0
2008-08-26 10:00:00,80.41,80.61,80.38,80.47,70400.0,66.5767,66.7423,66.5518,66.6263,70400.0
2008-08-26 10:10:00,80.48,80.84,80.46,80.67,93300.0,66.6346,66.9327,66.6181,66.7919,93300.0
2008-08-26 10:20:00,80.67,81.09,80.51,81.01,245000.0,66.7919,67.1397,66.6595,67.0734,245000.0
2008-08-26 10:30:00,81.04,81.58,81.03,81.46,69400.0,67.0983,67.5454,67.09,67.446,69400.0
2008-08-26 10:40:00,81.46,81.46,81.1,81.16,49500.0,67.446,67.446,67.148,67.1976,49500.0
2008-08-26 10:50:00,81.14,81.17,81.03,81.12,27400.0,67.1811,67.2059,67.09,67.1645,27400.0
2008-08-26 11:00:00,81.13,81.21,80.87,80.89,29800.0,67.1728,67.239,66.9575,66.9741,29800.0
2008-08-26 11:10:00,80.92,81.06,80.8,80.94,35400.0,66.9989,67.1148,66.8996,67.0155,35400.0
2008-08-26 11:20:00,80.94,80.95,80.68,80.75,37400.0,67.0155,67.0238,66.8002,66.8582,37400.0
2008-08-26 11:30:00,80.76,80.78,80.4,80.52,39700.0,66.8664,66.883,66.5684,66.6677,39700.0
2008-08-26 11:40:00,80.53,80.81,80.5,80.65,31000.0,66.676,66.9078,66.6512,66.7754,31000.0
2008-08-26 11:50:00,80.68,80.89,80.6,80.79,74600.0,66.8002,66.9741,66.734,66.8913,74600.0
2008-08-26 12:00:00,80.78,80.86,80.7,80.78,40600.0,66.883,66.9492,66.8168,66.883,40600.0
2008-08-26 12:10:00,80.8,80.88,80.72,80.88,23800.0,66.8996,66.9658,66.8333,66.9658,23800.0
2008-08-26 12:20:00,80.91,81.05,80.62,80.67,26600.0,66.9906,67.1066,66.7505,66.7919,26600.0
2008-08-26 12:30:00,80.68,80.97,80.68,80.86,30900.0,66.8002,67.0403,66.8002,66.9492,30900.0
2008-08-26 12:40:00,80.87,81.17,80.86,81.12,16500.0,66.9575,67.2059,66.9492,67.1645,16500.0
2008-08-26 12:50:00,81.09,81.12,80.95,81.0,67000.0,67.1397,67.1645,67.0238,67.0652,67000.0
2008-08-26 13:00:00,81.0,81.07,80.9,81.0,18900.0,67.0652,67.1231,66.9824,67.0652,18900.0
2008-08-26 13:10:00,81.03,81.11,80.96,80.98,19200.0,67.09,67.1562,67.032,67.0486,19200.0
2008-08-26 13:20:00,80.95,81.05,80.95,80.98,15900.0,67.0238,67.1066,67.0238,67.0486,15900.0
2008-08-26 13:30:00,80.96,80.96,80.72,80.79,44700.0,67.032,67.032,66.8333,66.8913,44700.0
2008-08-26 13:40:00,80.77,80.78,80.5,80.55,18900.0,66.8747,66.883,66.6512,66.6926,18900.0
2008-08-26 13:50:00,80.54,80.86,80.53,80.74,11600.0,66.6843,66.9492,66.676,66.8499,11600.0
2008-08-26 14:00:00,80.75,80.83,80.43,80.74,63400.0,66.8582,66.9244,66.5932,66.8499,63400.0
2008-08-26 14:10:00,80.74,80.84,80.59,80.66,30200.0,66.8499,66.9327,66.7257,66.7837,30200.0
2008-08-26 14:20:00,80.64,80.79,80.42,80.48,28500.0,66.7671,66.8913,66.5849,66.6346,28500.0
2008-08-26 14:30:00,80.46,80.61,80.41,80.58,28400.0,66.6181,66.7423,66.5767,66.7174,28400.0
2008-08-26 14:40:00,80.58,80.68,80.42,80.61,27300.0,66.7174,66.8002,66.5849,66.7423,27300.0
2008-08-26 14:50:00,80.59,80.64,80.47,80.54,26600.0,66.7257,66.7671,66.6263,66.6843,26600.0
2008-08-26 15:00:00,80.5,80.75,80.5,80.73,40200.0,66.6512,66.8582,66.6512,66.8416,40200.0
2008-08-26 15:10:00,80.74,81.02,80.68,80.99,71500.0,66.8499,67.0817,66.8002,67.0569,71500.0
2008-08-26 15:20:00,80.99,81.0,80.79,80.97,44000.0,67.0569,67.0652,66.8913,67.0403,44000.0
2008-08-26 15:30:00,80.97,81.12,80.94,80.97,92400.0,67.0403,67.1645,67.0155,67.0403,92400.0
2008-08-26 15:40:00,81.0,81.09,80.83,80.86,98000.0,67.0652,67.1397,66.9244,66.9492,98000.0
2008-08-26 15:50:00,80.9,81.0,80.81,80.88,179100.0,66.9824,67.0652,66.9078,66.9658,179100.0
2008-08-27 09:30:00,81.05,81.27,80.24,80.73,53300.0,67.1066,67.2887,66.4359,66.8416,53300.0
2008-08-27 09:40:00,80.71,80.76,80.26,80.29,39800.0,66.825,66.8664,66.4525,66.4773,39800.0
2008-08-27 09:50:00,80.32,80.38,79.73,79.73,75000.0,66.5021,66.5518,66.0136,66.0136,75000.0
2008-08-27 10:00:00,79.73,80.2,79.71,80.02,68200.0,66.0136,66.4028,65.9971,66.2538,68200.0
2008-08-27 10:10:00,80.02,80.11,79.83,79.9,58000.0,66.2538,66.3283,66.0964,66.1544,58000.0
2008-08-27 10:20:00,79.91,80.36,79.83,80.24,93800.0,66.1627,66.5353,66.0964,66.4359,93800.0
2008-08-27 10:30:00,80.27,80.62,80.27,80.53,77800.0,66.4607,66.7505,66.4607,66.676,77800.0
2008-08-27 10:40:00,80.45,80.7,80.45,80.52,67800.0,66.6098,66.8168,66.6098,66.6677,67800.0
2008-08-27 10:50:00,80.53,80.75,80.46,80.74,99900.0,66.676,66.8582,66.6181,66.8499,99900.0
2008-08-27 11:00:00,80.8,80.8,80.46,80.5,106300.0,66.8996,66.8996,66.6181,66.6512,106300.0
2008-08-27 11:10:00,80.49,80.6,80.45,80.55,28200.0,66.6429,66.734,66.6098,66.6926,28200.0
2008-08-27 11:20:00,80.54,80.75,80.54,80.61,20200.0,66.6843,66.8582,66.6843,66.7423,20200.0
2008-08-27 11:30:00,80.6,80.6,80.48,80.5,52600.0,66.734,66.734,66.6346,66.6512,52600.0
2008-08-27 11:40:00,80.5,80.74,80.5,80.7,19600.0,66.6512,66.8499,66.6512,66.8168,19600.0
2008-08-27 11:50:00,80.72,80.88,80.6,80.88,85300.0,66.8333,66.9658,66.734,66.9658,85300.0
2008-08-27 12:00:00,80.89,81.0,80.77,80.93,32200.0,66.9741,67.0652,66.8747,67.0072,32200.0
2008-08-27 12:10:00,80.93,81.12,80.92,81.05,30200.0,67.0072,67.1645,66.9989,67.1066,30200.0
2008-08-27 12:20:00,81.04,81.19,81.04,81.16,17400.0,67.0983,67.2225,67.0983,67.1976,17400.0
2008-08-27 12:30:00,81.12,81.33,81.12,81.15,38000.0,67.1645,67.3384,67.1645,67.1894,38000.0
2008-08-27 12:40:00,81.12,81.58,81.12,81.55,25200.0,67.1645,67.5454,67.1645,67.5205,25200.0
2008-08-27 12:50:00,81.53,81.82,81.53,81.79,59100.0,67.504,67.7441,67.504,67.7193,59100.0
2008-08-27 13:00:00,81.78,81.83,81.71,81.74,38400.0,67.711,67.7524,67.653,67.6779,38400.0
2008-08-27 13:10:00,81.74,81.85,81.71,81.73,37700.0,67.6779,67.7689,67.653,67.6696,37700.0
2008-08-27 13:20:00,81.69,81.72,81.49,81.69,36200.0,67.6365,67.6613,67.4709,67.6365,36200.0
2008-08-27 13:30:00,81.7,81.77,81.6,81.73,30600.0,67.6447,67.7027,67.5619,67.6696,30600.0
2008-08-27 13:40:00,81.76,82.07,81.76,82.0,63200.0,67.6944,67.9511,67.6944,67.8931,63200.0
2008-08-27 13:50:00,81.95,82.01,81.73,81.8,50800.0,67.8517,67.9014,67.6696,67.7275,50800.0
2008-08-27 14:00:00,81.82,81.85,81.53,81.63,37900.0,67.7441,67.7689,67.504,67.5868,37900.0
2008-08-27 14:10:00,81.63,81.64,81.43,81.57,24500.0,67.5868,67.5951,67.4212,67.5371,24500.0
2008-08-27 14:20:00,81.58,81.71,81.49,81.6,28900.0,67.5454,67.653,67.4709,67.5619,28900.0
2008-08-27 14:30:00,81.59,81.68,81.54,81.65,32000.0,67.5537,67.6282,67.5123,67.6033,32000.0
2008-08-27 14:40:00,81.67,81.86,81.65,81.76,21800.0,67.6199,67.7772,67.6033,67.6944,21800.0
2008-08-27 14:50:00,81.79,81.82,81.56,81.65,20400.0,67.7193,67.7441,67.5288,67.6033,20400.0
2008-08-27 15:00:00,81.64,81.91,81.6,81.9,24600.0,67.5951,67.8186,67.5619,67.8103,24600.0
2008-08-27 15:10:00,81.9,81.9,81.45,81.47,46700.0,67.8103,67.8103,67.4377,67.4543,46700.0
2008-08-27 15:20:00,81.47,81.56,81.28,81.33,38900.0,67.4543,67.5288,67.297,67.3384,38900.0
2008-08-27 15:30:00,81.35,81.47,81.25,81.35,44500.0,67.3549,67.4543,67.2722,67.3549,44500.0
2008-08-27 15:40:00,81.35,81.55,81.28,81.36,74400.0,67.3549,67.5205,67.297,67.3632,74400.0
2008-08-27 15:50:00,81.34,81.51,81.27,81.48,131400.0,67.3467,67.4874,67.2887,67.4626,131400.0
2008-08-28 09:30:00,81.93,82.89,81.81,82.58,51100.0,67.8352,68.63,67.7358,68.3733,51100.0
2008-08-28 09:40:00,82.57,82.89,82.41,82.44,66700.0,68.3651,68.63,68.2326,68.2574,66700.0
2008-08-28 09:50:00,82.47,82.6,82.36,82.55,41700.0,68.2823,68.3899,68.1912,68.3485,41700.0
2008-08-28 10:00:00,82.51,82.74,82.41,82.47,36100.0,68.3154,68.5058,68.2326,68.2823,36100.0
2008-08-28 10:10:00,82.5,83.0,82.5,82.78,48700.0,68.3071,68.7211,68.3071,68.5389,48700.0
2008-08-28 10:20:00,82.73,82.74,82.52,82.69,28800.0,68.4975,68.5058,68.3237,68.4644,28800.0
2008-08-28 10:30:00,82.66,82.95,82.63,82.95,52000.0,68.4396,68.6797,68.4147,68.6797,52000.0
2008-08-28 10:40:00,82.95,83.39,82.86,83.26,35200.0,68.6797,69.044,68.6052,68.9364,35200.0
2008-08-28 10:50:00,83.26,83.34,83.19,83.31,30200.0,68.9364,69.0026,68.8784,68.9778,30200.0
2008-08-28 11:00:00,83.31,83.31,83.1,83.13,38900.0,68.9778,68.9778,68.8039,68.8287,38900.0
2008-08-28 11:10:00,83.14,83.4,83.09,83.38,39100.0,68.837,69.0523,68.7956,69.0357,39100.0
2008-08-28 11:20:00,83.4,83.43,83.25,83.28,57200.0,69.0523,69.0771,68.9281,68.9529,57200.0
2008-08-28 11:30:00,83.28,83.37,83.27,83.36,68000.0,68.9529,69.0274,68.9446,69.0192,68000.0
2008-08-28 11:40:00,83.37,83.4,83.21,83.35,104600.0,69.0274,69.0523,68.895,69.0109,104600.0
2008-08-28 11:50:00,83.34,84.09,82.7,83.95,84900.0,69.0026,69.6236,68.4727,69.5077,84900.0
2008-08-28 12:00:00,83.98,84.07,83.78,83.83,41100.0,69.5325,69.607,69.3669,69.4083,41100.0
2008-08-28 12:10:00,83.85,84.04,83.78,83.9,68100.0,69.4249,69.5822,69.3669,69.4663,68100.0
2008-08-28 12:20:00,83.9,84.05,83.82,83.98,35100.0,69.4663,69.5905,69.4,69.5325,35100.0
2008-08-28 12:30:00,83.97,84.08,83.56,83.57,43800.0,69.5242,69.6153,69.1847,69.193,43800.0
2008-08-28 12:40:00,83.55,83.55,83.28,83.32,85300.0,69.1765,69.1765,68.9529,68.986,85300.0
2008-08-28 12:50:00,83.34,83.69,83.32,83.66,14000.0,69.0026,69.2924,68.986,69.2675,14000.0
2008-08-28 13:00:00,83.61,83.76,83.55,83.76,21900.0,69.2261,69.3503,69.1765,69.3503,21900.0
2008-08-28 13:10:00,83.74,83.78,83.67,83.77,11000.0,69.3338,69.3669,69.2758,69.3586,11000.0
2008-08-28 13:20:00,83.77,83.97,83.76,83.86,17100.0,69.3586,69.5242,69.3503,69.4331,17100.0
2008-08-28 13:30:00,83.88,83.99,83.86,83.92,14200.0,69.4497,69.5408,69.4331,69.4828,14200.0
2008-08-28 13:40:00,83.9,84.06,83.89,83.96,23100.0,69.4663,69.5987,69.458,69.5159,23100.0
2008-08-28 13:50:00,83.96,84.06,83.92,83.98,324500.0,69.5159,69.5987,69.4828,69.5325,324500.0
2008-08-28 14:00:00,83.96,83.96,83.52,83.57,27800.0,69.5159,69.5159,69.1516,69.193,27800.0
2008-08-28 14:10:00,83.6,83.82,83.59,83.79,27800.0,69.2179,69.4,69.2096,69.3752,27800.0
2008-08-28 14:20:00,83.74,83.84,83.69,83.79,11800.0,69.3338,69.4166,69.2924,69.3752,11800.0
2008-08-28 14:30:00,83.85,83.94,83.79,83.84,20700.0,69.4249,69.4994,69.3752,69.4166,20700.0
2008-08-28 14:40:00,83.85,83.91,83.8,83.86,10200.0,69.4249,69.4745,69.3835,69.4331,10200.0
2008-08-28 14:50:00,83.87,84.04,83.87,84.0,23100.0,69.4414,69.5822,69.4414,69.5491,23100.0
2008-08-28 15:00:00,83.99,84.26,83.96,84.22,50200.0,69.5408,69.7643,69.5159,69.7312,50200.0
2008-08-28 15:10:00,84.21,84.27,84.04,84.1,29700.0,69.7229,69.7726,69.5822,69.6319,29700.0
2008-08-28 15:20:00,84.07,84.21,83.99,84.1,40700.0,69.607,69.7229,69.5408,69.6319,40700.0
2008-08-28 15:30:00,84.09,84.1,83.9,84.03,40700.0,69.6236,69.6319,69.4663,69.5739,40700.0
2008-08-28 15:40:00,84.04,84.15,83.88,83.98,101000.0,69.5822,69.6732,69.4497,69.5325,101000.0
2008-08-28 15:50:00,83.98,84.06,83.79,83.86,164600.0,69.5325,69.5987,69.3752,69.4331,164600.0
2008-08-29 09:30:00,83.48,83.91,83.27,83.53,40000.0,69.1185,69.4745,68.9446,69.1599,40000.0
2008-08-29 09:40:00,83.53,84.23,83.47,84.08,87300.0,69.1599,69.7395,69.1102,69.6153,87300.0
2008-08-29 09:50:00,84.11,84.17,83.66,83.76,29300.0,69.6401,69.6898,69.2675,69.3503,29300.0
2008-08-29 10:00:00,83.76,83.8,83.32,83.4,39200.0,69.3503,69.3835,68.986,69.0523,39200.0
2008-08-29 10:10:00,83.36,83.48,83.07,83.17,37800.0,69.0192,69.1185,68.779,68.8618,37800.0
2008-08-29 10:20:00,83.16,83.24,82.77,82.92,37600.0,68.8536,68.9198,68.5307,68.6549,37600.0
2008-08-29 10:30:00,82.92,83.15,82.9,82.98,32600.0,68.6549,68.8453,68.6383,68.7045,32600.0
2008-08-29 10:40:00,83.0,83.0,82.64,82.71,34200.0,68.7211,68.7211,68.423,68.481,34200.0
2008-08-29 10:50:00,82.71,82.82,82.67,82.76,15200.0,68.481,68.5721,68.4479,68.5224,15200.0
2008-08-29 11:00:00,82.76,82.85,82.63,82.82,24300.0,68.5224,68.5969,68.4147,68.5721,24300.0
2008-08-29 11:10:00,82.85,82.91,82.7,82.88,28500.0,68.5969,68.6466,68.4727,68.6217,28500.0
2008-08-29 11:20:00,82.85,82.86,82.63,82.74,19800.0,68.5969,68.6052,68.4147,68.5058,19800.0
2008-08-29 11:30:00,82.72,82.73,82.49,82.7,39800.0,68.4893,68.4975,68.2988,68.4727,39800.0
2008-08-29 11:40:00,82.7,83.1,82.7,83.04,47800.0,68.4727,68.8039,68.4727,68.7542,47800.0
2008-08-29 11:50:00,83.03,83.28,82.98,83.04,250400.0,68.7459,68.9529,68.7045,68.7542,250400.0
2008-08-29 12:00:00,83.04,83.04,82.64,82.69,24400.0,68.7542,68.7542,68.423,68.4644,24400.0
2008-08-29 12:10:00,82.68,82.87,82.65,82.85,10800.0,68.4561,68.6135,68.4313,68.5969,10800.0
2008-08-29 12:20:00,82.82,82.97,82.81,82.96,17100.0,68.5721,68.6963,68.5638,68.688,17100.0
2008-08-29 12:30:00,82.94,83.0,82.83,83.0,10800.0,68.6714,68.7211,68.5803,68.7211,10800.0
2008-08-29 12:40:00,83.0,83.02,82.86,82.92,13000.0,68.7211,68.7376,68.6052,68.6549,13000.0
2008-08-29 12:50:00,82.93,83.15,82.93,83.09,14500.0,68.6631,68.8453,68.6631,68.7956,14500.0
2008-08-29 13:00:00,83.1,83.22,83.02,83.17,25500.0,68.8039,68.9032,68.7376,68.8618,25500.0
2008-08-29 13:10:00,83.21,83.31,83.15,83.18,12300.0,68.895,68.9778,68.8453,68.8701,12300.0
2008-08-29 13:20:00,83.2,83.49,83.19,83.49,29600.0,68.8867,69.1268,68.8784,69.1268,29600.0
2008-08-29 13:30:00,83.49,83.58,83.29,83.29,25000.0,69.1268,69.2013,68.9612,68.9612,25000.0
2008-08-29 13:40:00,83.26,83.46,83.26,83.41,13600.0,68.9364,69.102,68.9364,69.0606,13600.0
2008-08-29 13:50:00,83.45,83.46,83.31,83.4,7600.0,69.0937,69.102,68.9778,69.0523,7600.0
2008-08-29 14:00:00,83.43,83.43,83.32,83.39,13500.0,69.0771,69.0771,68.986,69.044,13500.0
2008-08-29 14:10:00,83.38,83.49,83.29,83.43,20900.0,69.0357,69.1268,68.9612,69.0771,20900.0
2008-08-29 14:20:00,83.46,83.52,83.3,83.44,7300.0,69.102,69.1516,68.9695,69.0854,7300.0
2008-08-29 14:30:00,83.47,83.55,83.29,83.29,21100.0,69.1102,69.1765,68.9612,68.9612,21100.0
2008-08-29 14:40:00,83.3,83.37,83.26,83.37,14300.0,68.9695,69.0274,68.9364,69.0274,14300.0
2008-08-29 14:50:00,83.35,83.39,83.26,83.38,11700.0,69.0109,69.044,68.9364,69.0357,11700.0
2008-08-29 15:00:00,83.39,83.4,83.09,83.14,16200.0,69.044,69.0523,68.7956,68.837,16200.0
2008-08-29 15:10:00,83.12,83.23,83.05,83.1,22800.0,68.8204,68.9115,68.7625,68.8039,22800.0
2008-08-29 15:20:00,83.09,83.13,82.97,83.02,31700.0,68.7956,68.8287,68.6963,68.7376,31700.0
2008-08-29 15:30:00,83.04,83.18,82.95,83.04,46300.0,68.7542,68.8701,68.6797,68.7542,46300.0
2008-08-29 15:40:00,83.03,83.07,82.89,82.91,95000.0,68.7459,68.779,68.63,68.6466,95000.0
2008-08-29 15:50:00,82.89,82.98,82.72,82.83,125100.0,68.63,68.7045,68.4893,68.5803,125100.0
2008-09-02 09:30:00,86.08,87.93,86.08,86.65,411400.0,71.2712,72.803,71.2712,71.7432,411400.0
2008-09-02 09:40:00,86.65,87.0,86.55,86.55,236000.0,71.7432,72.0329,71.6604,71.6604,236000.0
2008-09-02 09:50:00,86.55,86.65,86.0,86.02,192200.0,71.6604,71.7432,71.205,71.2215,192200.0
2008-09-02 10:00:00,86.06,86.4,85.94,86.21,172600.0,71.2547,71.5362,71.1553,71.3789,172600.0
2008-09-02 10:10:00,86.22,86.37,86.02,86.07,110500.0,71.3871,71.5113,71.2215,71.2629,110500.0
2008-09-02 10:20:00,86.1,86.21,85.93,86.02,106800.0,71.2878,71.3789,71.147,71.2215,106800.0
2008-09-02 10:30:00,85.98,86.12,85.75,85.76,56900.0,71.1884,71.3043,70.998,71.0063,56900.0
2008-09-02 10:40:00,85.76,85.86,85.41,85.66,89700.0,71.0063,71.0891,70.7165,70.9235,89700.0
2008-09-02 10:50:00,85.66,85.7,85.44,85.63,60800.0,70.9235,70.9566,70.7413,70.8986,60800.0
2008-09-02 11:00:00,85.65,85.79,85.58,85.58,52900.0,70.9152,71.0311,70.8572,70.8572,52900.0
2008-09-02 11:10:00,85.58,85.63,85.41,85.49,78100.0,70.8572,70.8986,70.7165,70.7827,78100.0
2008-09-02 11:20:00,85.51,85.67,85.27,85.65,79000.0,70.7993,70.9318,70.6006,70.9152,79000.0
2008-09-02 11:30:00,85.67,85.71,85.53,85.62,91300.0,70.9318,70.9649,70.8158,70.8904,91300.0
2008-09-02 11:40:00,85.65,85.68,85.39,85.43,75300.0,70.9152,70.94,70.6999,70.733,75300.0
2008-09-02 11:50:00,85.4,85.58,85.27,85.29,47600.0,70.7082,70.8572,70.6006,70.6171,47600.0
2008-09-02 12:00:00,85.3,85.48,85.27,85.45,45300.0,70.6254,70.7744,70.6006,70.7496,45300.0
2008-09-02 12:10:00,85.43,85.66,85.37,85.56,37500.0,70.733,70.9235,70.6834,70.8407,37500.0
2008-09-02 12:20:00,85.54,85.59,85.0,85.0,55900.0,70.8241,70.8655,70.377,70.377,55900.0
2008-09-02 12:30:00,85.02,85.11,84.77,84.97,46600.0,70.3936,70.4681,70.1866,70.3522,46600.0
2008-09-02 12:40:00,84.96,84.99,84.75,84.86,45000.0,70.3439,70.3687,70.17,70.2611,45000.0
2008-09-02 12:50:00,84.85,85.05,84.78,84.8,45200.0,70.2528,70.4184,70.1949,70.2114,45200.0
2008-09-02 13:00:00,84.78,85.01,84.72,84.97,46100.0,70.1949,70.3853,70.1452,70.3522,46100.0
2008-09-02 13:10:00,84.97,85.1,84.96,84.96,42700.0,70.3522,70.4598,70.3439,70.3439,42700.0
2008-09-02 13:20:00,84.96,85.04,84.92,85.04,56700.0,70.3439,70.4101,70.3108,70.4101,56700.0
2008-09-02 13:30:00,85.04,85.11,84.95,85.04,98700.0,70.4101,70.4681,70.3356,70.4101,98700.0
2008-09-02 13:40:00,85.05,85.05,84.77,84.78,54700.0,70.4184,70.4184,70.1866,70.1949,54700.0
2008-09-02 13:50:00,84.76,84.76,84.28,84.65,64600.0,70.1783,70.1783,69.7809,70.0872,64600.0
2008-09-02 14:00:00,84.66,84.78,84.35,84.35,62700.0,70.0955,70.1949,69.8388,69.8388,62700.0
2008-09-02 14:10:00,84.39,84.52,84.24,84.38,72200.0,69.872,69.9796,69.7478,69.8637,72200.0
2008-09-02 14:20:00,84.37,84.67,84.29,84.4,52500.0,69.8554,70.1038,69.7892,69.8802,52500.0
2008-09-02 14:30:00,84.41,84.69,84.18,84.18,53100.0,69.8885,70.1203,69.6981,69.6981,53100.0
2008-09-02 14:40:00,84.21,84.43,84.19,84.37,34900.0,69.7229,69.9051,69.7064,69.8554,34900.0
2008-09-02 14:50:00,84.34,84.37,84.05,84.18,66700.0,69.8306,69.8554,69.5905,69.6981,66700.0
2008-09-02 15:00:00,84.2,84.38,84.14,84.33,81600.0,69.7146,69.8637,69.665,69.8223,81600.0
2008-09-02 15:10:00,84.33,84.44,84.2,84.32,49400.0,69.8223,69.9134,69.7146,69.814,49400.0
2008-09-02 15:20:00,84.33,84.6,84.3,84.54,73500.0,69.8223,70.0458,69.7974,69.9962,73500.0
2008-09-02 15:30:00,84.52,84.74,84.48,84.7,81600.0,69.9796,70.1617,69.9465,70.1286,81600.0
2008-09-02 15:40:00,84.7,84.77,84.41,84.67,121700.0,70.1286,70.1866,69.8885,70.1038,121700.0
2008-09-02 15:50:00,84.63,84.68,84.53,84.56,162500.0,70.0707,70.1121,69.9879,70.0127,162500.0
2008-09-03 09:30:00,84.72,85.09,84.22,84.82,60500.0,70.1452,70.4515,69.7312,70.228,60500.0
2008-09-03 09:40:00,84.77,84.83,84.25,84.66,76400.0,70.1866,70.2363,69.756,70.0955,76400.0
2008-09-03 09:50:00,84.7,85.29,84.67,85.28,63300.0,70.1286,70.6171,70.1038,70.6088,63300.0
2008-09-03 10:00:00,85.29,85.45,85.07,85.1,54500.0,70.6171,70.7496,70.435,70.4598,54500.0
2008-09-03 10:10:00,85.04,85.28,84.93,85.0,38200.0,70.4101,70.6088,70.3191,70.377,38200.0
2008-09-03 10:20:00,84.99,85.45,84.88,85.31,31300.0,70.3687,70.7496,70.2777,70.6337,31300.0
2008-09-03 10:30:00,85.31,85.73,85.28,85.73,52400.0,70.6337,70.9814,70.6088,70.9814,52400.0
2008-09-03 10:40:00,85.72,85.89,85.51,85.53,69800.0,70.9732,71.1139,70.7993,70.8158,69800.0
2008-09-03 10:50:00,85.52,85.62,84.91,85.03,77600.0,70.8076,70.8904,70.3025,70.4019,77600.0
2008-09-03 11:00:00,85.02,85.56,85.0,85.31,69900.0,70.3936,70.8407,70.377,70.6337,69900.0
2008-09-03 11:10:00,85.3,85.36,84.81,84.81,58800.0,70.6254,70.6751,70.2197,70.2197,58800.0
2008-09-03 11:20:00,84.84,85.15,84.77,85.0,38200.0,70.2445,70.5012,70.1866,70.377,38200.0
2008-09-03 11:30:00,85.01,85.1,84.56,84.63,77400.0,70.3853,70.4598,70.0127,70.0707,77400.0
2008-09-03 11:40:00,84.64,84.64,84.33,84.55,104900.0,70.079,70.079,69.8223,70.0044,104900.0
2008-09-03 11:50:00,84.57,84.67,84.38,84.4,37700.0,70.021,70.1038,69.8637,69.8802,37700.0
2008-09-03 12:00:00,84.4,84.44,84.15,84.19,63500.0,69.8802,69.9134,69.6732,69.7064,63500.0
2008-09-03 12:10:00,84.21,84.21,84.0,84.14,56000.0,69.7229,69.7229,69.5491,69.665,56000.0
2008-09-03 12:20:00,84.16,84.33,84.02,84.21,34100.0,69.6815,69.8223,69.5656,69.7229,34100.0
2008-09-03 12:30:00,84.22,84.91,84.03,84.68,50900.0,69.7312,70.3025,69.5739,70.1121,50900.0
2008-09-03 12:40:00,84.68,84.68,84.27,84.34,18400.0,70.1121,70.1121,69.7726,69.8306,18400.0
2008-09-03 12:50:00,84.39,84.44,84.22,84.31,17600.0,69.872,69.9134,69.7312,69.8057,17600.0
2008-09-03 13:00:00,84.34,84.59,84.15,84.53,16600.0,69.8306,70.0376,69.6732,69.9879,16600.0
2008-09-03 13:10:00,84.53,84.75,84.5,84.74,20400.0,69.9879,70.17,69.963,70.1617,20400.0
2008-09-03 13:20:00,84.74,84.76,84.57,84.7,43600.0,70.1617,70.1783,70.021,70.1286,43600.0
2008-09-03 13:30:00,84.7,84.79,84.59,84.6,51000.0,70.1286,70.2031,70.0376,70.0458,51000.0
2008-09-03 13:40:00,84.6,84.87,84.45,84.76,56300.0,70.0458,70.2694,69.9216,70.1783,56300.0
2008-09-03 13:50:00,84.81,84.91,84.69,84.78,43500.0,70.2197,70.3025,70.1203,70.1949,43500.0
2008-09-03 14:00:00,84.76,85.12,84.37,84.74,81000.0,70.1783,70.4764,69.8554,70.1617,81000.0
2008-09-03 14:10:00,84.71,84.71,84.42,84.6,41400.0,70.1369,70.1369,69.8968,70.0458,41400.0
2008-09-03 14:20:00,84.56,84.6,84.3,84.55,37500.0,70.0127,70.0458,69.7974,70.0044,37500.0
2008-09-03 14:30:00,84.54,84.81,84.42,84.79,27500.0,69.9962,70.2197,69.8968,70.2031,27500.0
2008-09-03 14:40:00,84.76,84.88,84.6,84.6,22000.0,70.1783,70.2777,70.0458,70.0458,22000.0
2008-09-03 14:50:00,84.6,84.68,84.33,84.61,31200.0,70.0458,70.1121,69.8223,70.0541,31200.0
2008-09-03 15:00:00,84.66,84.81,84.5,84.58,53400.0,70.0955,70.2197,69.963,70.0293,53400.0
2008-09-03 15:10:00,84.57,84.75,84.46,84.71,80800.0,70.021,70.17,69.9299,70.1369,80800.0
2008-09-03 15:20:00,84.74,85.18,84.62,84.87,72600.0,70.1617,70.5261,70.0624,70.2694,72600.0
2008-09-03 15:30:00,84.85,85.31,84.73,85.24,101700.0,70.2528,70.6337,70.1535,70.5757,101700.0
2008-09-03 15:40:00,85.21,85.3,84.89,85.01,71200.0,70.5509,70.6254,70.2859,70.3853,71200.0
2008-09-03 15:50:00,85.01,85.18,84.93,85.12,133000.0,70.3853,70.5261,70.3191,70.4764,133000.0
2008-09-04 09:30:00,84.54,85.25,84.01,84.82,57800.0,69.9962,70.584,69.5573,70.228,57800.0
2008-09-04 09:40:00,84.89,84.89,84.1,84.27,40400.0,70.2859,70.2859,69.6319,69.7726,40400.0
2008-09-04 09:50:00,84.27,84.5,84.1,84.29,52800.0,69.7726,69.963,69.6319,69.7892,52800.0
2008-09-04 10:00:00,84.32,84.98,84.28,84.79,42200.0,69.814,70.3605,69.7809,70.2031,42200.0
2008-09-04 10:10:00,84.79,85.07,84.55,84.57,26200.0,70.2031,70.435,70.0044,70.021,26200.0
2008-09-04 10:20:00,84.57,84.7,84.48,84.6,34200.0,70.021,70.1286,69.9465,70.0458,34200.0
2008-09-04 10:30:00,84.61,84.61,83.95,84.08,65800.0,70.0541,70.0541,69.5077,69.6153,65800.0
2008-09-04 10:40:00,84.09,84.36,83.9,84.09,49600.0,69.6236,69.8471,69.4663,69.6236,49600.0
2008-09-04 10:50:00,84.04,84.35,84.0,84.29,48400.0,69.5822,69.8388,69.5491,69.7892,48400.0
2008-09-04 11:00:00,84.28,84.28,84.0,84.1,54400.0,69.7809,69.7809,69.5491,69.6319,54400.0
2008-09-04 11:10:00,84.15,84.26,84.0,84.1,34800.0,69.6732,69.7643,69.5491,69.6319,34800.0
2008-09-04 11:20:00,84.16,84.26,83.85,83.95,46600.0,69.6815,69.7643,69.4249,69.5077,46600.0
2008-09-04 11:30:00,83.98,84.02,83.77,83.83,27700.0,69.5325,69.5656,69.3586,69.4083,27700.0
2008-09-04 11:40:00,83.81,83.91,83.7,83.78,39900.0,69.3917,69.4745,69.3007,69.3669,39900.0
2008-09-04 11:50:00,83.76,83.91,83.51,83.51,38700.0,69.3503,69.4745,69.1434,69.1434,38700.0
2008-09-04 12:00:00,83.51,83.75,83.51,83.66,29300.0,69.1434,69.3421,69.1434,69.2675,29300.0
2008-09-04 12:10:00,83.66,83.81,83.5,83.67,45700.0,69.2675,69.3917,69.1351,69.2758,45700.0
2008-09-04 12:20:00,83.72,83.78,83.35,83.41,31900.0,69.3172,69.3669,69.0109,69.0606,31900.0
2008-09-04 12:30:00,83.37,83.48,83.19,83.33,49200.0,69.0274,69.1185,68.8784,68.9943,49200.0
2008-09-04 12:40:00,83.33,83.39,83.02,83.05,22900.0,68.9943,69.044,68.7376,68.7625,22900.0
2008-09-04 12:50:00,83.07,83.15,82.87,82.98,41500.0,68.779,68.8453,68.6135,68.7045,41500.0
2008-09-04 13:00:00,82.96,83.06,82.74,82.86,194200.0,68.688,68.7708,68.5058,68.6052,194200.0
2008-09-04 13:10:00,82.87,83.01,82.79,82.83,19400.0,68.6135,68.7294,68.5472,68.5803,19400.0
2008-09-04 13:20:00,82.83,82.87,82.47,82.56,40400.0,68.5803,68.6135,68.2823,68.3568,40400.0
2008-09-04 13:30:00,82.56,82.78,82.35,82.78,33500.0,68.3568,68.5389,68.1829,68.5389,33500.0
2008-09-04 13:40:00,82.79,82.79,82.63,82.75,15200.0,68.5472,68.5472,68.4147,68.5141,15200.0
2008-09-04 13:50:00,82.75,82.9,82.64,82.88,19500.0,68.5141,68.6383,68.423,68.6217,19500.0
2008-09-04 14:00:00,82.9,82.9,82.43,82.43,33800.0,68.6383,68.6383,68.2491,68.2491,33800.0
2008-09-04 14:10:00,82.5,82.61,82.3,82.52,43000.0,68.3071,68.3982,68.1415,68.3237,43000.0
2008-09-04 14:20:00,82.51,82.86,82.46,82.73,42600.0,68.3154,68.6052,68.274,68.4975,42600.0
2008-09-04 14:30:00,82.74,82.87,82.65,82.87,37900.0,68.5058,68.6135,68.4313,68.6135,37900.0
2008-09-04 14:40:00,82.86,83.0,82.74,82.85,30600.0,68.6052,68.7211,68.5058,68.5969,30600.0
2008-09-04 14:50:00,82.85,83.02,82.72,83.02,41400.0,68.5969,68.7376,68.4893,68.7376,41400.0
2008-09-04 15:00:00,83.05,83.14,82.92,82.96,58600.0,68.7625,68.837,68.6549,68.688,58600.0
2008-09-04 15:10:00,82.93,83.28,82.93,83.01,65100.0,68.6631,68.9529,68.6631,68.7294,65100.0
2008-09-04 15:20:00,83.01,83.02,82.67,82.92,66200.0,68.7294,68.7376,68.4479,68.6549,66200.0
2008-09-04 15:30:00,82.9,83.19,82.85,82.86,72000.0,68.6383,68.8784,68.5969,68.6052,72000.0
2008-09-04 15:40:00,82.87,83.16,82.69,83.12,168200.0,68.6135,68.8536,68.4644,68.8204,168200.0
2008-09-04 15:50:00,83.12,83.18,82.66,82.72,226600.0,68.8204,68.8701,68.4396,68.4893,226600.0
2008-09-05 09:30:00,82.3,82.4,81.7,81.96,80400.0,68.1415,68.2243,67.6447,67.86,80400.0
2008-09-05 09:40:00,81.95,82.81,81.85,82.05,90800.0,67.8517,68.5638,67.7689,67.9345,90800.0
2008-09-05 09:50:00,82.05,82.19,81.86,81.9,92400.0,67.9345,68.0504,67.7772,67.8103,92400.0
2008-09-05 10:00:00,81.9,82.24,81.5,81.6,86800.0,67.8103,68.0918,67.4791,67.5619,86800.0
2008-09-05 10:10:00,81.6,81.6,80.92,81.11,140500.0,67.5619,67.5619,66.9989,67.1562,140500.0
2008-09-05 10:20:00,81.1,81.35,80.95,81.13,95500.0,67.148,67.3549,67.0238,67.1728,95500.0
2008-09-05 10:30:00,81.15,81.45,81.02,81.32,41900.0,67.1894,67.4377,67.0817,67.3301,41900.0
2008-09-05 10:40:00,81.29,81.43,80.93,80.99,57400.0,67.3053,67.4212,67.0072,67.0569,57400.0
2008-09-05 10:50:00,81.0,81.17,80.59,80.74,75200.0,67.0652,67.2059,66.7257,66.8499,75200.0
2008-09-05 11:00:00,80.76,81.02,80.52,80.93,33800.0,66.8664,67.0817,66.6677,67.0072,33800.0
2008-09-05 11:10:00,80.9,80.99,80.7,80.87,39300.0,66.9824,67.0569,66.8168,66.9575,39300.0
2008-09-05 11:20:00,80.89,81.32,80.83,81.27,50200.0,66.9741,67.3301,66.9244,67.2887,50200.0
2008-09-05 11:30:00,81.3,81.39,81.08,81.16,31700.0,67.3135,67.3881,67.1314,67.1976,31700.0
2008-09-05 11:40:00,81.22,81.57,81.22,81.52,50100.0,67.2473,67.5371,67.2473,67.4957,50100.0
2008-09-05 11:50:00,81.52,81.97,81.4,81.91,62900.0,67.4957,67.8683,67.3963,67.8186,62900.0
2008-09-05 12:00:00,81.92,82.07,81.76,81.83,37100.0,67.8269,67.9511,67.6944,67.7524,37100.0
2008-09-05 12:10:00,81.8,81.82,81.6,81.68,18400.0,67.7275,67.7441,67.5619,67.6282,18400.0
2008-09-05 12:20:00,81.64,82.02,81.53,82.02,21100.0,67.5951,67.9097,67.504,67.9097,21100.0
2008-09-05 12:30:00,82.03,82.22,81.68,81.94,35300.0,67.918,68.0753,67.6282,67.8434,35300.0
2008-09-05 12:40:00,81.95,81.99,81.59,81.81,18500.0,67.8517,67.8848,67.5537,67.7358,18500.0
2008-09-05 12:50:00,81.78,81.97,81.43,81.58,26800.0,67.711,67.8683,67.4212,67.5454,26800.0
2008-09-05 13:00:00,81.56,81.78,81.37,81.74,20900.0,67.5288,67.711,67.3715,67.6779,20900.0
2008-09-05 13:10:00,81.74,82.07,81.73,81.86,36700.0,67.6779,67.9511,67.6696,67.7772,36700.0
2008-09-05 13:20:00,81.87,82.01,81.83,81.87,24000.0,67.7855,67.9014,67.7524,67.7855,24000.0
2008-09-05 13:30:00,81.87,82.09,81.54,81.64,195800.0,67.7855,67.9676,67.5123,67.5951,195800.0
2008-09-05 13:40:00,81.65,81.88,81.65,81.78,22000.0,67.6033,67.7938,67.6033,67.711,22000.0
2008-09-05 13:50:00,81.71,82.01,81.58,82.01,12400.0,67.653,67.9014,67.5454,67.9014,12400.0
2008-09-05 14:00:00,81.99,81.99,81.58,81.8,27600.0,67.8848,67.8848,67.5454,67.7275,27600.0
2008-09-05 14:10:00,81.8,81.94,81.64,81.94,31700.0,67.7275,67.8434,67.5951,67.8434,31700.0
2008-09-05 14:20:00,81.98,82.09,81.74,81.86,26300.0,67.8766,67.9676,67.6779,67.7772,26300.0
2008-09-05 14:30:00,81.9,82.06,81.8,81.87,28200.0,67.8103,67.9428,67.7275,67.7855,28200.0
2008-09-05 14:40:00,81.86,82.06,81.78,82.0,28100.0,67.7772,67.9428,67.711,67.8931,28100.0
2008-09-05 14:50:00,81.99,82.34,81.95,82.18,27300.0,67.8848,68.1746,67.8517,68.0422,27300.0
2008-09-05 15:00:00,82.15,82.24,81.97,82.03,51800.0,68.0173,68.0918,67.8683,67.918,51800.0
2008-09-05 15:10:00,82.01,82.15,81.88,82.12,27800.0,67.9014,68.0173,67.7938,67.9925,27800.0
2008-09-05 15:20:00,82.11,82.12,81.83,81.98,47100.0,67.9842,67.9925,67.7524,67.8766,47100.0
2008-09-05 15:30:00,82.01,82.15,81.91,82.14,38600.0,67.9014,68.0173,67.8186,68.009,38600.0
2008-09-05 15:40:00,82.13,82.4,81.99,82.29,81100.0,68.0008,68.2243,67.8848,68.1332,81100.0
2008-09-05 15:50:00,82.28,82.56,82.16,82.16,155800.0,68.125,68.3568,68.0256,68.0256,155800.0
2008-09-08 09:30:00,83.97,84.62,83.34,84.47,92300.0,69.6143,70.1532,69.092,70.0289,92300.0
2008-09-08 09:40:00,84.49,84.64,84.0,84.14,113400.0,70.0454,70.1698,69.6392,69.7553,113400.0
2008-09-08 09:50:00,84.11,84.14,83.69,83.96,78300.0,69.7304,69.7553,69.3822,69.606,78300.0
2008-09-08 10:00:00,83.99,84.3,83.82,84.28,76300.0,69.6309,69.8879,69.49,69.8713,76300.0
2008-09-08 10:10:00,84.28,84.44,83.91,84.12,60500.0,69.8713,70.004,69.5646,69.7387,60500.0
2008-09-08 10:20:00,84.12,84.46,84.1,84.2,45500.0,69.7387,70.0206,69.7221,69.805,45500.0
2008-09-08 10:30:00,84.22,84.98,84.22,84.98,42600.0,69.8216,70.4517,69.8216,70.4517,42600.0
2008-09-08 10:40:00,84.96,85.09,84.8,85.03,46200.0,70.4351,70.5429,70.3024,70.4931,46200.0
2008-09-08 10:50:00,85.02,85.03,84.04,84.04,54400.0,70.4848,70.4931,69.6724,69.6724,54400.0
2008-09-08 11:00:00,84.0,84.52,83.31,84.16,267200.0,69.6392,70.0703,69.0672,69.7719,267200.0
2008-09-08 11:10:00,84.16,84.75,84.15,84.56,55900.0,69.7719,70.261,69.7636,70.1035,55900.0
2008-09-08 11:20:00,84.55,84.73,84.0,84.08,50100.0,70.0952,70.2444,69.6392,69.7055,50100.0
2008-09-08 11:30:00,84.09,84.85,84.09,84.62,35400.0,69.7138,70.3439,69.7138,70.1532,35400.0
2008-09-08 11:40:00,84.58,84.72,84.29,84.51,39000.0,70.12,70.2361,69.8796,70.062,39000.0
2008-09-08 11:50:00,84.47,84.74,83.93,84.41,52000.0,70.0289,70.2527,69.5812,69.9791,52000.0
2008-09-08 12:00:00,84.4,84.66,83.81,83.9,71100.0,69.9708,70.1864,69.4817,69.5563,71100.0
2008-09-08 12:10:00,83.89,84.3,83.75,84.3,72400.0,69.548,69.8879,69.4319,69.8879,72400.0
2008-09-08 12:20:00,84.29,84.42,84.08,84.32,107100.0,69.8796,69.9874,69.7055,69.9045,107100.0
2008-09-08 12:30:00,84.35,84.83,84.33,84.61,134800.0,69.9294,70.3273,69.9128,70.1449,134800.0
2008-09-08 12:40:00,84.61,85.0,84.52,84.78,53100.0,70.1449,70.4682,70.0703,70.2859,53100.0
2008-09-08 12:50:00,84.82,84.95,84.66,84.94,40100.0,70.319,70.4268,70.1864,70.4185,40100.0
2008-09-08 13:00:00,84.94,84.99,84.25,84.25,41500.0,70.4185,70.46,69.8465,69.8465,41500.0
2008-09-08 13:10:00,84.26,84.4,84.19,84.38,46400.0,69.8548,69.9708,69.7967,69.9542,46400.0
2008-09-08 13:20:00,84.4,84.54,84.28,84.45,22100.0,69.9708,70.0869,69.8713,70.0123,22100.0
2008-09-08 13:30:00,84.44,84.48,84.16,84.16,26400.0,70.004,70.0371,69.7719,69.7719,26400.0
2008-09-08 13:40:00,84.17,84.18,83.95,83.95,22700.0,69.7801,69.7884,69.5978,69.5978,22700.0
2008-09-08 13:50:00,83.96,83.96,83.46,83.56,48100.0,69.606,69.606,69.1915,69.2744,48100.0
2008-09-08 14:00:00,83.57,84.1,83.46,83.92,57100.0,69.2827,69.7221,69.1915,69.5729,57100.0
2008-09-08 14:10:00,83.92,84.23,83.78,83.96,38500.0,69.5729,69.8299,69.4568,69.606,38500.0
2008-09-08 14:20:00,83.94,84.24,83.84,84.23,26100.0,69.5895,69.8382,69.5066,69.8299,26100.0
2008-09-08 14:30:00,84.27,84.35,84.05,84.25,34600.0,69.863,69.9294,69.6807,69.8465,34600.0
2008-09-08 14:40:00,84.24,84.34,84.01,84.07,27000.0,69.8382,69.9211,69.6475,69.6972,27000.0
2008-09-08 14:50:00,83.98,84.08,83.81,83.93,57800.0,69.6226,69.7055,69.4817,69.5812,57800.0
2008-09-08 15:00:00,83.88,83.92,83.53,83.6,61500.0,69.5397,69.5729,69.2496,69.3076,61500.0
2008-09-08 15:10:00,83.6,84.17,83.52,84.11,49900.0,69.3076,69.7801,69.2413,69.7304,49900.0
2008-09-08 15:20:00,84.15,84.52,84.09,84.47,62000.0,69.7636,70.0703,69.7138,70.0289,62000.0
2008-09-08 15:30:00,84.49,84.94,84.43,84.84,85300.0,70.0454,70.4185,69.9957,70.3356,85300.0
2008-09-08 15:40:00,84.87,84.98,84.63,84.76,139200.0,70.3605,70.4517,70.1615,70.2693,139200.0
2008-09-08 15:50:00,84.77,84.78,84.46,84.73,212900.0,70.2776,70.2859,70.0206,70.2444,212900.0
2008-09-09 09:30:00,84.63,85.99,84.39,85.5,116100.0,70.1615,71.289,69.9625,70.8828,116100.0
2008-09-09 09:40:00,85.49,85.97,85.23,85.91,95700.0,70.8745,71.2724,70.6589,71.2227,95700.0
2008-09-09 09:50:00,85.9,86.41,85.81,86.32,88400.0,71.2144,71.6372,71.1398,71.5626,88400.0
2008-09-09 10:00:00,86.32,86.58,86.1,86.4,86800.0,71.5626,71.7781,71.3802,71.6289,86800.0
2008-09-09 10:10:00,86.4,86.67,86.3,86.59,89600.0,71.6289,71.8527,71.546,71.7864,89600.0
2008-09-09 10:20:00,86.58,86.76,86.54,86.7,158200.0,71.7781,71.9274,71.745,71.8776,158200.0
2008-09-09 10:30:00,86.7,86.79,86.45,86.62,218600.0,71.8776,71.9522,71.6704,71.8113,218600.0
2008-09-09 10:40:00,86.64,86.75,86.32,86.32,58300.0,71.8279,71.9191,71.5626,71.5626,58300.0
2008-09-09 10:50:00,86.35,86.42,86.0,86.0,73700.0,71.5874,71.6455,71.2973,71.2973,73700.0
2008-09-09 11:00:00,86.03,86.14,85.83,86.04,127300.0,71.3222,71.4133,71.1563,71.3304,127300.0
2008-09-09 11:10:00,86.03,86.05,85.5,85.77,97200.0,71.3222,71.3387,70.8828,71.1066,97200.0
2008-09-09 11:20:00,85.78,86.06,85.76,85.82,117700.0,71.1149,71.347,71.0983,71.1481,117700.0
2008-09-09 11:30:00,85.81,86.0,85.64,85.85,28200.0,71.1398,71.2973,70.9988,71.1729,28200.0
2008-09-09 11:40:00,85.85,85.9,85.7,85.87,56300.0,71.1729,71.2144,71.0486,71.1895,56300.0
2008-09-09 11:50:00,85.87,85.91,85.6,85.62,61700.0,71.1895,71.2227,70.9657,70.9822,61700.0
2008-09-09 12:00:00,85.6,85.73,85.54,85.6,81100.0,70.9657,71.0734,70.9159,70.9657,81100.0
2008-09-09 12:10:00,85.6,85.7,85.0,85.06,143000.0,70.9657,71.0486,70.4682,70.518,143000.0
2008-09-09 12:20:00,85.08,85.43,85.08,85.21,50100.0,70.5346,70.8247,70.5346,70.6423,50100.0
2008-09-09 12:30:00,85.19,85.21,85.0,85.17,71700.0,70.6258,70.6423,70.4682,70.6092,71700.0
2008-09-09 12:40:00,85.12,85.43,84.94,85.35,37400.0,70.5677,70.8247,70.4185,70.7584,37400.0
2008-09-09 12:50:00,85.29,85.39,85.06,85.11,59500.0,70.7087,70.7916,70.518,70.5594,59500.0
2008-09-09 13:00:00,85.1,85.72,84.98,85.52,155300.0,70.5511,71.0652,70.4517,70.8993,155300.0
2008-09-09 13:10:00,85.46,85.46,85.2,85.29,83900.0,70.8496,70.8496,70.6341,70.7087,83900.0
2008-09-09 13:20:00,85.28,85.39,84.88,84.89,46000.0,70.7004,70.7916,70.3688,70.3771,46000.0
2008-09-09 13:30:00,84.89,85.17,84.73,85.1,52700.0,70.3771,70.6092,70.2444,70.5511,52700.0
2008-09-09 13:40:00,85.15,85.29,84.91,84.99,77200.0,70.5926,70.7087,70.3936,70.46,77200.0
2008-09-09 13:50:00,84.94,85.08,84.9,84.98,46700.0,70.4185,70.5346,70.3853,70.4517,46700.0
2008-09-09 14:00:00,84.93,85.18,84.86,85.16,470300.0,70.4102,70.6175,70.3522,70.6009,470300.0
2008-09-09 14:10:00,85.15,85.28,84.97,85.09,137700.0,70.5926,70.7004,70.4434,70.5429,137700.0
2008-09-09 14:20:00,85.1,85.26,84.86,85.14,54200.0,70.5511,70.6838,70.3522,70.5843,54200.0
2008-09-09 14:30:00,85.14,85.14,84.72,84.85,80600.0,70.5843,70.5843,70.2361,70.3439,80600.0
2008-09-09 14:40:00,84.86,85.25,84.68,85.23,67200.0,70.3522,70.6755,70.203,70.6589,67200.0
2008-09-09 14:50:00,85.23,85.25,84.88,85.03,80000.0,70.6589,70.6755,70.3688,70.4931,80000.0
2008-09-09 15:00:00,85.02,85.04,84.44,84.52,161400.0,70.4848,70.5014,70.004,70.0703,161400.0
2008-09-09 15:10:00,84.52,85.1,84.49,84.8,143500.0,70.0703,70.5511,70.0454,70.3024,143500.0
2008-09-09 15:20:00,84.7,85.11,84.64,85.11,116600.0,70.2195,70.5594,70.1698,70.5594,116600.0
2008-09-09 15:30:00,85.1,85.32,84.95,85.14,101200.0,70.5511,70.7335,70.4268,70.5843,101200.0
2008-09-09 15:40:00,85.12,85.12,84.7,84.79,158800.0,70.5677,70.5677,70.2195,70.2941,158800.0
2008-09-09 15:50:00,84.78,85.05,84.71,84.78,249500.0,70.2859,70.5097,70.2278,70.2859,249500.0
2008-09-10 09:30:00,87.39,88.68,87.25,87.53,523300.0,72.4496,73.5191,72.3336,72.5657,523300.0
2008-09-10 09:40:00,87.46,87.51,86.38,86.98,370300.0,72.5077,72.5491,71.6123,72.1097,370300.0
2008-09-10 09:50:00,87.0,87.18,86.24,86.25,203100.0,72.1263,72.2755,71.4963,71.5045,203100.0
2008-09-10 10:00:00,86.26,87.65,86.16,87.4,256000.0,71.5128,72.6652,71.4299,72.4579,256000.0
2008-09-10 10:10:00,87.36,87.58,87.06,87.44,160400.0,72.4248,72.6072,72.1761,72.4911,160400.0
2008-09-10 10:20:00,87.4,87.54,86.83,87.12,119500.0,72.4579,72.574,71.9854,72.2258,119500.0
2008-09-10 10:30:00,87.13,87.41,86.71,86.88,151500.0,72.2341,72.4662,71.8859,72.0268,151500.0
2008-09-10 10:40:00,86.94,86.95,86.65,86.78,114500.0,72.0766,72.0849,71.8362,71.9439,114500.0
2008-09-10 10:50:00,86.82,86.98,86.53,86.77,112400.0,71.9771,72.1097,71.7367,71.9356,112400.0
2008-09-10 11:00:00,86.76,86.8,86.49,86.73,137900.0,71.9274,71.9605,71.7035,71.9025,137900.0
2008-09-10 11:10:00,86.72,86.83,86.5,86.8,131600.0,71.8942,71.9854,71.7118,71.9605,131600.0
2008-09-10 11:20:00,86.79,87.01,86.73,86.98,114100.0,71.9522,72.1346,71.9025,72.1097,114100.0
2008-09-10 11:30:00,86.97,87.09,86.74,86.93,151200.0,72.1015,72.2009,71.9108,72.0683,151200.0
2008-09-10 11:40:00,86.95,87.26,86.82,87.26,163000.0,72.0849,72.3419,71.9771,72.3419,163000.0
2008-09-10 11:50:00,87.26,87.54,87.16,87.42,104400.0,72.3419,72.574,72.259,72.4745,104400.0
2008-09-10 12:00:00,87.42,87.65,87.29,87.54,139400.0,72.4745,72.6652,72.3667,72.574,139400.0
2008-09-10 12:10:00,87.56,87.96,87.42,87.83,193100.0,72.5906,72.9222,72.4745,72.8144,193100.0
2008-09-10 12:20:00,87.8,87.8,87.19,87.45,71400.0,72.7896,72.7896,72.2838,72.4994,71400.0
2008-09-10 12:30:00,87.42,87.8,87.38,87.78,51200.0,72.4745,72.7896,72.4414,72.773,51200.0
2008-09-10 12:40:00,87.77,87.87,87.72,87.78,112900.0,72.7647,72.8476,72.7232,72.773,112900.0
2008-09-10 12:50:00,87.78,87.88,87.64,87.67,102000.0,72.773,72.8559,72.6569,72.6818,102000.0
2008-09-10 13:00:00,87.66,87.69,87.5,87.51,37800.0,72.6735,72.6984,72.5408,72.5491,37800.0
2008-09-10 13:10:00,87.51,87.77,87.42,87.77,64900.0,72.5491,72.7647,72.4745,72.7647,64900.0
2008-09-10 13:20:00,87.73,88.0,87.73,87.81,37500.0,72.7315,72.9554,72.7315,72.7978,37500.0
2008-09-10 13:30:00,87.78,87.97,87.69,87.9,89900.0,72.773,72.9305,72.6984,72.8725,89900.0
2008-09-10 13:40:00,87.9,88.11,87.83,88.04,81900.0,72.8725,73.0466,72.8144,72.9885,81900.0
2008-09-10 13:50:00,88.03,88.09,87.9,87.9,64300.0,72.9802,73.03,72.8725,72.8725,64300.0
2008-09-10 14:00:00,87.97,88.36,87.83,88.33,73200.0,72.9305,73.2538,72.8144,73.2289,73200.0
2008-09-10 14:10:00,88.32,88.76,88.22,88.64,116000.0,73.2207,73.5854,73.1377,73.4859,116000.0
2008-09-10 14:20:00,88.63,88.75,88.48,88.6,83100.0,73.4777,73.5771,73.3533,73.4528,83100.0
2008-09-10 14:30:00,88.57,88.96,88.54,88.9,101100.0,73.4279,73.7512,73.403,73.7015,101100.0
2008-09-10 14:40:00,88.96,89.1,88.78,89.0,53600.0,73.7512,73.8673,73.602,73.7844,53600.0
2008-09-10 14:50:00,88.97,88.98,88.5,88.51,79900.0,73.7595,73.7678,73.3699,73.3782,79900.0
2008-09-10 15:00:00,88.53,88.96,88.47,88.73,113000.0,73.3948,73.7512,73.345,73.5606,113000.0
2008-09-10 15:10:00,88.75,89.06,88.51,88.96,105200.0,73.5771,73.8341,73.3782,73.7512,105200.0
2008-09-10 15:20:00,88.93,88.96,88.37,88.54,114400.0,73.7264,73.7512,73.2621,73.403,114400.0
2008-09-10 15:30:00,88.54,88.76,88.05,88.08,121800.0,73.403,73.5854,72.9968,73.0217,121800.0
2008-09-10 15:40:00,88.06,88.25,87.67,87.95,226000.0,73.0051,73.1626,72.6818,72.9139,226000.0
2008-09-10 15:50:00,87.94,88.1,87.75,87.88,302400.0,72.9056,73.0383,72.7481,72.8559,302400.0
2008-09-11 09:30:00,86.46,87.5,86.46,86.98,89500.0,71.6786,72.5408,71.6786,72.1097,89500.0
2008-09-11 09:40:00,86.89,87.39,86.57,86.72,83200.0,72.0351,72.4496,71.7698,71.8942,83200.0
2008-09-11 09:50:00,86.71,87.28,86.71,86.88,103000.0,71.8859,72.3585,71.8859,72.0268,103000.0
2008-09-11 10:00:00,86.89,88.14,86.81,88.08,139300.0,72.0351,73.0714,71.9688,73.0217,139300.0
2008-09-11 10:10:00,88.08,88.31,87.7,87.82,135600.0,73.0217,73.2124,72.7066,72.8061,135600.0
2008-09-11 10:20:00,87.83,88.34,87.62,87.62,60900.0,72.8144,73.2372,72.6403,72.6403,60900.0
2008-09-11 10:30:00,87.62,88.29,87.54,88.21,62400.0,72.6403,73.1958,72.574,73.1295,62400.0
2008-09-11 10:40:00,88.21,88.54,88.05,88.54,53900.0,73.1295,73.403,72.9968,73.403,53900.0
2008-09-11 10:50:00,88.56,88.73,88.36,88.7,53100.0,73.4196,73.5606,73.2538,73.5357,53100.0
2008-09-11 11:00:00,88.73,89.0,88.57,88.58,66100.0,73.5606,73.7844,73.4279,73.4362,66100.0
2008-09-11 11:10:00,88.56,88.66,88.25,88.25,27200.0,73.4196,73.5025,73.1626,73.1626,27200.0
2008-09-11 11:20:00,88.29,88.5,88.16,88.39,35700.0,73.1958,73.3699,73.088,73.2787,35700.0
2008-09-11 11:30:00,88.45,88.95,88.44,88.6,53700.0,73.3284,73.7429,73.3201,73.4528,53700.0
2008-09-11 11:40:00,88.58,88.94,88.55,88.84,83000.0,73.4362,73.7347,73.4113,73.6518,83000.0
2008-09-11 11:50:00,88.9,89.16,88.83,88.96,106900.0,73.7015,73.917,73.6435,73.7512,106900.0
2008-09-11 12:00:00,88.96,89.15,88.72,88.85,84700.0,73.7512,73.9088,73.5523,73.66,84700.0
2008-09-11 12:10:00,88.83,88.83,88.54,88.58,33500.0,73.6435,73.6435,73.403,73.4362,33500.0
2008-09-11 12:20:00,88.54,88.74,88.43,88.74,25400.0,73.403,73.5688,73.3118,73.5688,25400.0
2008-09-11 12:30:00,88.7,89.07,88.44,88.78,84000.0,73.5357,73.8424,73.3201,73.602,84000.0
2008-09-11 12:40:00,88.77,88.81,88.54,88.73,73400.0,73.5937,73.6269,73.403,73.5606,73400.0
2008-09-11 12:50:00,88.78,88.95,88.63,88.75,24600.0,73.602,73.7429,73.4777,73.5771,24600.0
2008-09-11 13:00:00,88.73,88.83,88.5,88.57,31500.0,73.5606,73.6435,73.3699,73.4279,31500.0
2008-09-11 13:10:00,88.54,88.66,88.35,88.51,27200.0,73.403,73.5025,73.2455,73.3782,27200.0
2008-09-11 13:20:00,88.53,88.59,88.21,88.45,46400.0,73.3948,73.4445,73.1295,73.3284,46400.0
2008-09-11 13:30:00,88.46,88.64,88.32,88.57,45200.0,73.3367,73.4859,73.2207,73.4279,45200.0
2008-09-11 13:40:00,88.6,88.79,88.48,88.63,42600.0,73.4528,73.6103,73.3533,73.4777,42600.0
2008-09-11 13:50:00,88.64,89.01,88.58,88.78,46500.0,73.4859,73.7927,73.4362,73.602,46500.0
2008-09-11 14:00:00,88.78,89.27,88.77,89.11,47200.0,73.602,74.0082,73.5937,73.8756,47200.0
2008-09-11 14:10:00,89.11,89.65,89.03,89.54,82600.0,73.8756,74.3233,73.8093,74.2321,82600.0
2008-09-11 14:20:00,89.55,89.84,89.53,89.77,67600.0,74.2404,74.4808,74.2238,74.4228,67600.0
2008-09-11 14:30:00,89.75,89.79,89.55,89.72,47400.0,74.4062,74.4393,74.2404,74.3813,47400.0
2008-09-11 14:40:00,89.73,89.99,89.57,89.87,98500.0,74.3896,74.6051,74.2569,74.5057,98500.0
2008-09-11 14:50:00,89.91,89.95,89.67,89.71,52100.0,74.5388,74.572,74.3399,74.373,52100.0
2008-09-11 15:00:00,89.75,90.0,89.72,89.97,98200.0,74.4062,74.6134,74.3813,74.5886,98200.0
2008-09-11 15:10:00,89.98,89.99,89.45,89.45,72300.0,74.5969,74.6051,74.1575,74.1575,72300.0
2008-09-11 15:20:00,89.45,89.76,89.44,89.57,89100.0,74.1575,74.4145,74.1492,74.2569,89100.0
2008-09-11 15:30:00,89.59,89.94,89.44,89.74,125600.0,74.2735,74.5637,74.1492,74.3979,125600.0
2008-09-11 15:40:00,89.71,89.99,89.58,89.94,170800.0,74.373,74.6051,74.2652,74.5637,170800.0
2008-09-11 15:50:00,89.96,90.63,89.9,90.5,323200.0,74.5803,75.1357,74.5305,75.028,323200.0
2008-09-12 09:30:00,89.85,89.85,88.64,89.12,132500.0,74.4891,74.4891,73.4859,73.8839,132500.0
2008-09-12 09:40:00,89.07,89.47,88.93,89.2,115200.0,73.8424,74.174,73.7264,73.9502,115200.0
2008-09-12 09:50:00,89.2,89.49,88.71,89.03,116100.0,73.9502,74.1906,73.544,73.8093,116100.0
2008-09-12 10:00:00,89.03,89.52,88.96,89.39,67900.0,73.8093,74.2155,73.7512,74.1077,67900.0
2008-09-12 10:10:00,89.36,90.15,88.93,89.95,267600.0,74.0829,74.7378,73.7264,74.572,267600.0
2008-09-12 10:20:00,89.97,90.33,89.63,89.65,155900.0,74.5886,74.887,74.3067,74.3233,155900.0
2008-09-12 10:30:00,89.66,89.71,89.36,89.63,87300.0,74.3316,74.373,74.0829,74.3067,87300.0
2008-09-12 10:40:00,89.68,90.17,89.6,89.64,103300.0,74.3481,74.7544,74.2818,74.315,103300.0
2008-09-12 10:50:00,89.67,89.83,89.51,89.74,40400.0,74.3399,74.4725,74.2072,74.3979,40400.0
2008-09-12 11:00:00,89.81,90.1,89.74,89.9,43900.0,74.4559,74.6963,74.3979,74.5305,43900.0
2008-09-12 11:10:00,89.9,90.78,89.81,90.57,73900.0,74.5305,75.2601,74.4559,75.086,73900.0
2008-09-12 11:20:00,90.59,90.94,90.58,90.9,48800.0,75.1026,75.3927,75.0943,75.3596,48800.0
2008-09-12 11:30:00,90.91,90.95,90.57,90.93,49500.0,75.3679,75.401,75.086,75.3844,49500.0
2008-09-12 11:40:00,90.96,90.96,90.58,90.68,42500.0,75.4093,75.4093,75.0943,75.1772,42500.0
2008-09-12 11:50:00,90.69,90.79,90.51,90.69,42600.0,75.1855,75.2684,75.0362,75.1855,42600.0
2008-09-12 12:00:00,90.75,90.78,90.5,90.54,43500.0,75.2352,75.2601,75.028,75.0611,43500.0
2008-09-12 12:10:00,90.56,90.78,90.34,90.74,58500.0,75.0777,75.2601,74.8953,75.2269,58500.0
2008-09-12 12:20:00,90.76,90.76,90.1,90.48,71300.0,75.2435,75.2435,74.6963,75.0114,71300.0
2008-09-12 12:30:00,90.47,90.52,90.25,90.37,45900.0,75.0031,75.0445,74.8207,74.9202,45900.0
2008-09-12 12:40:00,90.36,90.44,89.69,89.89,52900.0,74.9119,74.9782,74.3564,74.5222,52900.0
2008-09-12 12:50:00,89.93,89.96,89.53,89.57,64300.0,74.5554,74.5803,74.2238,74.2569,64300.0
2008-09-12 13:00:00,89.57,89.73,89.45,89.47,55800.0,74.2569,74.3896,74.1575,74.174,55800.0
2008-09-12 13:10:00,89.52,89.72,89.33,89.69,51900.0,74.2155,74.3813,74.058,74.3564,51900.0
2008-09-12 13:20:00,89.69,90.25,89.64,90.25,27200.0,74.3564,74.8207,74.315,74.8207,27200.0
2008-09-12 13:30:00,90.25,90.25,89.75,89.8,41800.0,74.8207,74.8207,74.4062,74.4476,41800.0
2008-09-12 13:40:00,89.85,89.97,89.57,89.89,77400.0,74.4891,74.5886,74.2569,74.5222,77400.0
2008-09-12 13:50:00,89.86,90.16,89.8,90.15,49900.0,74.4974,74.7461,74.4476,74.7378,49900.0
2008-09-12 14:00:00,90.13,90.13,89.64,89.86,45500.0,74.7212,74.7212,74.315,74.4974,45500.0
2008-09-12 14:10:00,89.81,89.98,89.71,89.92,51500.0,74.4559,74.5969,74.373,74.5471,51500.0
2008-09-12 14:20:00,89.91,90.36,89.87,89.93,36500.0,74.5388,74.9119,74.5057,74.5554,36500.0
2008-09-12 14:30:00,89.95,90.2,89.88,90.2,30200.0,74.572,74.7792,74.514,74.7792,30200.0
2008-09-12 14:40:00,90.21,90.42,90.14,90.27,103800.0,74.7875,74.9616,74.7295,74.8373,103800.0
2008-09-12 14:50:00,90.27,90.78,90.14,90.74,84000.0,74.8373,75.2601,74.7295,75.2269,84000.0
2008-09-12 15:00:00,90.76,90.88,90.46,90.49,140600.0,75.2435,75.343,74.9948,75.0197,140600.0
2008-09-12 15:10:00,90.5,90.79,90.38,90.38,76600.0,75.028,75.2684,74.9285,74.9285,76600.0
2008-09-12 15:20:00,90.37,90.77,90.24,90.76,73100.0,74.9202,75.2518,74.8124,75.2435,73100.0
2008-09-12 15:30:00,90.73,90.96,89.8,90.31,132600.0,75.2186,75.4093,74.4476,74.8704,132600.0
2008-09-12 15:40:00,90.31,90.71,90.3,90.52,133100.0,74.8704,75.2021,74.8621,75.0445,133100.0
2008-09-12 15:50:00,90.55,90.85,90.55,90.77,211600.0,75.0694,75.3181,75.0694,75.2518,211600.0
2008-09-15 09:30:00,89.0,89.45,89.0,89.11,46100.0,73.7844,74.1575,73.7844,73.8756,46100.0
2008-09-15 09:40:00,89.11,91.07,89.06,91.06,222300.0,73.8756,75.5005,73.8341,75.4922,222300.0
2008-09-15 09:50:00,91.09,91.96,90.59,90.76,231500.0,75.5171,76.2384,75.1026,75.2435,231500.0
2008-09-15 10:00:00,90.76,91.5,90.55,91.16,140400.0,75.2435,75.857,75.0694,75.5751,140400.0
2008-09-15 10:10:00,91.21,91.31,90.8,91.03,127700.0,75.6166,75.6995,75.2767,75.4673,127700.0
2008-09-15 10:20:00,91.03,91.55,90.9,91.52,75500.0,75.4673,75.8984,75.3596,75.8736,75500.0
2008-09-15 10:30:00,91.56,92.26,91.27,92.16,103200.0,75.9067,76.4871,75.6663,76.4042,103200.0
2008-09-15 10:40:00,92.15,92.2,91.7,91.98,121500.0,76.3959,76.4373,76.0228,76.2549,121500.0
2008-09-15 10:50:00,92.0,92.43,91.82,92.32,154000.0,76.2715,76.628,76.1223,76.5368,154000.0
2008-09-15 11:00:00,92.34,92.43,91.85,91.95,82400.0,76.5534,76.628,76.1472,76.2301,82400.0
2008-09-15 11:10:00,91.98,92.09,91.75,91.92,79600.0,76.2549,76.3461,76.0643,76.2052,79600.0
2008-09-15 11:20:00,91.94,92.1,91.43,91.52,97800.0,76.2218,76.3544,75.799,75.8736,97800.0
2008-09-15 11:30:00,91.51,91.66,91.34,91.4,56400.0,75.8653,75.9896,75.7243,75.7741,56400.0
2008-09-15 11:40:00,91.42,91.71,91.12,91.65,57700.0,75.7907,76.0311,75.542,75.9813,57700.0
2008-09-15 11:50:00,91.58,91.72,91.36,91.52,75700.0,75.9233,76.0394,75.7409,75.8736,75700.0
2008-09-15 12:00:00,91.52,92.12,91.44,91.79,78000.0,75.8736,76.371,75.8073,76.0974,78000.0
2008-09-15 12:10:00,91.8,92.09,91.77,92.02,124700.0,76.1057,76.3461,76.0808,76.2881,124700.0
2008-09-15 12:20:00,92.02,92.08,91.84,92.0,74500.0,76.2881,76.3378,76.1389,76.2715,74500.0
2008-09-15 12:30:00,91.99,92.05,91.59,91.7,46500.0,76.2632,76.313,75.9316,76.0228,46500.0
2008-09-15 12:40:00,91.7,92.1,91.46,91.97,87700.0,76.0228,76.3544,75.8238,76.2466,87700.0
2008-09-15 12:50:00,91.97,92.2,91.87,92.06,101600.0,76.2466,76.4373,76.1637,76.3213,101600.0
2008-09-15 13:00:00,92.07,92.09,91.56,91.59,67300.0,76.3295,76.3461,75.9067,75.9316,67300.0
2008-09-15 13:10:00,91.63,91.75,91.47,91.54,41500.0,75.9648,76.0643,75.8321,75.8902,41500.0
2008-09-15 13:20:00,91.54,91.64,91.2,91.25,50500.0,75.8902,75.9731,75.6083,75.6497,50500.0
2008-09-15 13:30:00,91.25,91.41,91.0,91.04,52000.0,75.6497,75.7824,75.4425,75.4756,52000.0
2008-09-15 13:40:00,91.04,91.25,89.91,91.21,148000.0,75.4756,75.6497,74.5388,75.6166,148000.0
2008-09-15 13:50:00,91.2,91.5,91.08,91.46,59100.0,75.6083,75.857,75.5088,75.8238,59100.0
2008-09-15 14:00:00,91.46,91.95,91.46,91.8,83000.0,75.8238,76.2301,75.8238,76.1057,83000.0
2008-09-15 14:10:00,91.78,92.0,91.62,91.96,72600.0,76.0891,76.2715,75.9565,76.2384,72600.0
2008-09-15 14:20:00,91.92,92.0,91.62,91.62,54700.0,76.2052,76.2715,75.9565,75.9565,54700.0
2008-09-15 14:30:00,91.62,91.89,91.5,91.65,40000.0,75.9565,76.1803,75.857,75.9813,40000.0
2008-09-15 14:40:00,91.66,91.77,91.19,91.58,54300.0,75.9896,76.0808,75.6,75.9233,54300.0
2008-09-15 14:50:00,91.6,91.63,91.17,91.38,68800.0,75.9399,75.9648,75.5834,75.7575,68800.0
2008-09-15 15:00:00,91.36,91.45,90.63,90.65,84200.0,75.7409,75.8155,75.1357,75.1523,84200.0
2008-09-15 15:10:00,90.68,90.94,90.51,90.56,62100.0,75.1772,75.3927,75.0362,75.0777,62100.0
2008-09-15 15:20:00,90.55,90.75,90.3,90.66,85300.0,75.0694,75.2352,74.8621,75.1606,85300.0
2008-09-15 15:30:00,90.64,91.25,90.56,90.83,124900.0,75.144,75.6497,75.0777,75.3015,124900.0
2008-09-15 15:40:00,90.82,91.35,90.61,90.64,206800.0,75.2932,75.7326,75.1191,75.144,206800.0
2008-09-15 15:50:00,90.63,90.89,90.22,90.68,240400.0,75.1357,75.3513,74.7958,75.1772,240400.0
2008-09-16 09:30:00,88.64,91.42,88.64,91.01,167200.0,73.4859,75.7907,73.4859,75.4508,167200.0
2008-09-16 09:40:00,91.03,92.0,90.5,90.56,139000.0,75.4673,76.2715,75.028,75.0777,139000.0
2008-09-16 09:50:00,90.62,90.95,90.33,90.37,157600.0,75.1274,75.401,74.887,74.9202,157600.0
2008-09-16 10:00:00,90.36,90.5,90.0,90.05,193800.0,74.9119,75.028,74.6134,74.6549,193800.0
2008-09-16 10:10:00,90.12,90.15,89.32,89.35,155400.0,74.7129,74.7378,74.0497,74.0746,155400.0
2008-09-16 10:20:00,89.33,90.2,89.15,90.09,157100.0,74.058,74.7792,73.9088,74.688,157100.0
2008-09-16 10:30:00,90.06,90.15,89.76,89.79,109900.0,74.6632,74.7378,74.4145,74.4393,109900.0
2008-09-16 10:40:00,89.77,90.09,89.57,90.03,115500.0,74.4228,74.688,74.2569,74.6383,115500.0
2008-09-16 10:50:00,90.04,90.9,89.7,90.39,155300.0,74.6466,75.3596,74.3647,74.9368,155300.0
2008-09-16 11:00:00,90.38,90.62,90.05,90.25,164900.0,74.9285,75.1274,74.6549,74.8207,164900.0
2008-09-16 11:10:00,90.23,90.31,89.95,90.17,122800.0,74.8041,74.8704,74.572,74.7544,122800.0
2008-09-16 11:20:00,90.19,90.44,89.99,90.05,108900.0,74.771,74.9782,74.6051,74.6549,108900.0
2008-09-16 11:30:00,90.06,90.31,89.92,89.92,101000.0,74.6632,74.8704,74.5471,74.5471,101000.0
2008-09-16 11:40:00,89.93,90.01,89.65,89.74,62500.0,74.5554,74.6217,74.3233,74.3979,62500.0
2008-09-16 11:50:00,89.79,90.17,89.75,89.96,51800.0,74.4393,74.7544,74.4062,74.5803,51800.0
2008-09-16 12:00:00,89.96,90.44,89.73,90.23,85500.0,74.5803,74.9782,74.3896,74.8041,85500.0
2008-09-16 12:10:00,90.23,90.6,90.18,90.54,55900.0,74.8041,75.1109,74.7627,75.0611,55900.0
2008-09-16 12:20:00,90.55,90.55,90.04,90.45,68000.0,75.0694,75.0694,74.6466,74.9865,68000.0
2008-09-16 12:30:00,90.4,90.46,90.03,90.19,31200.0,74.9451,74.9948,74.6383,74.771,31200.0
2008-09-16 12:40:00,90.23,90.26,89.88,90.26,38400.0,74.8041,74.829,74.514,74.829,38400.0
2008-09-16 12:50:00,90.27,90.55,90.13,90.5,44700.0,74.8373,75.0694,74.7212,75.028,44700.0
2008-09-16 13:00:00,90.53,90.59,90.28,90.57,61600.0,75.0528,75.1026,74.8456,75.086,61600.0
2008-09-16 13:10:00,90.6,90.61,90.28,90.31,48300.0,75.1109,75.1191,74.8456,74.8704,48300.0
2008-09-16 13:20:00,90.36,90.55,90.35,90.49,73800.0,74.9119,75.0694,74.9036,75.0197,73800.0
2008-09-16 13:30:00,90.49,90.57,90.05,90.05,61900.0,75.0197,75.086,74.6549,74.6549,61900.0
2008-09-16 13:40:00,90.09,90.09,89.5,89.55,84200.0,74.688,74.688,74.1989,74.2404,84200.0
2008-09-16 13:50:00,89.57,89.77,89.35,89.74,53100.0,74.2569,74.4228,74.0746,74.3979,53100.0
2008-09-16 14:00:00,89.76,90.12,89.73,90.09,38000.0,74.4145,74.7129,74.3896,74.688,38000.0
2008-09-16 14:10:00,90.05,90.37,89.19,89.2,159100.0,74.6549,74.9202,73.9419,73.9502,159100.0
2008-09-16 14:20:00,89.35,89.45,88.46,88.89,130600.0,74.0746,74.1575,73.3367,73.6932,130600.0
2008-09-16 14:30:00,88.87,90.07,88.57,90.07,179400.0,73.6766,74.6715,73.4279,74.6715,179400.0
2008-09-16 14:40:00,90.07,90.15,89.22,90.11,129900.0,74.6715,74.7378,73.9668,74.7046,129900.0
2008-09-16 14:50:00,90.14,90.98,89.88,90.75,155500.0,74.7295,75.4259,74.514,75.2352,155500.0
2008-09-16 15:00:00,90.74,91.19,90.52,91.19,148200.0,75.2269,75.6,75.0445,75.6,148200.0
2008-09-16 15:10:00,91.15,92.0,90.85,91.97,236800.0,75.5668,76.2715,75.3181,76.2466,236800.0
2008-09-16 15:20:00,91.97,92.0,91.5,91.5,168700.0,76.2466,76.2715,75.857,75.857,168700.0
2008-09-16 15:30:00,91.54,91.88,91.16,91.73,154200.0,75.8902,76.172,75.5751,76.0477,154200.0
2008-09-16 15:40:00,91.74,91.98,91.1,91.8,212500.0,76.056,76.2549,75.5254,76.1057,212500.0
2008-09-16 15:50:00,91.81,91.95,91.65,91.91,398600.0,76.114,76.2301,75.9813,76.1969,398600.0
2008-09-17 09:30:00,89.88,90.98,89.51,90.2,135800.0,74.514,75.4259,74.2072,74.7792,135800.0
2008-09-17 09:40:00,90.22,90.55,90.01,90.54,110300.0,74.7958,75.0694,74.6217,75.0611,110300.0
2008-09-17 09:50:00,90.53,90.87,90.1,90.44,77200.0,75.0528,75.3347,74.6963,74.9782,77200.0
2008-09-17 10:00:00,90.39,90.58,89.82,89.82,129900.0,74.9368,75.0943,74.4642,74.4642,129900.0
2008-09-17 10:10:00,89.88,89.9,89.41,89.41,66600.0,74.514,74.5305,74.1243,74.1243,66600.0
2008-09-17 10:20:00,89.41,89.51,89.06,89.4,48500.0,74.1243,74.2072,73.8341,74.116,48500.0
2008-09-17 10:30:00,89.41,89.55,89.06,89.13,64000.0,74.1243,74.2404,73.8341,73.8922,64000.0
2008-09-17 10:40:00,89.13,89.2,88.75,88.82,89400.0,73.8922,73.9502,73.5771,73.6352,89400.0
2008-09-17 10:50:00,88.77,88.94,88.6,88.75,58200.0,73.5937,73.7347,73.4528,73.5771,58200.0
2008-09-17 11:00:00,88.76,88.97,88.59,88.76,39700.0,73.5854,73.7595,73.4445,73.5854,39700.0
2008-09-17 11:10:00,88.82,88.83,88.34,88.47,89900.0,73.6352,73.6435,73.2372,73.345,89900.0
2008-09-17 11:20:00,88.44,88.5,87.44,87.55,95600.0,73.3201,73.3699,72.4911,72.5823,95600.0
2008-09-17 11:30:00,87.51,88.16,87.21,88.12,92000.0,72.5491,73.088,72.3004,73.0548,92000.0
2008-09-17 11:40:00,88.09,88.5,88.0,88.22,151100.0,73.03,73.3699,72.9554,73.1377,151100.0
2008-09-17 11:50:00,88.2,88.33,87.7,87.76,242100.0,73.1212,73.2289,72.7066,72.7564,242100.0
2008-09-17 12:00:00,87.76,87.77,87.29,87.53,91200.0,72.7564,72.7647,72.3667,72.5657,91200.0
2008-09-17 12:10:00,87.54,87.75,87.43,87.6,73200.0,72.574,72.7481,72.4828,72.6237,73200.0
2008-09-17 12:20:00,87.6,88.15,87.53,87.64,66600.0,72.6237,73.0797,72.5657,72.6569,66600.0
2008-09-17 12:30:00,87.66,87.97,87.53,87.72,66600.0,72.6735,72.9305,72.5657,72.7232,66600.0
2008-09-17 12:40:00,87.71,87.99,87.54,87.76,72100.0,72.7149,72.9471,72.574,72.7564,72100.0
2008-09-17 12:50:00,87.78,88.1,87.6,87.79,54700.0,72.773,73.0383,72.6237,72.7813,54700.0
2008-09-17 13:00:00,87.78,88.5,87.63,88.11,66500.0,72.773,73.3699,72.6486,73.0466,66500.0
2008-09-17 13:10:00,88.11,88.34,87.99,88.02,44800.0,73.0466,73.2372,72.9471,72.9719,44800.0
2008-09-17 13:20:00,88.03,88.17,87.61,87.81,82700.0,72.9802,73.0963,72.632,72.7978,82700.0
2008-09-17 13:30:00,87.82,88.06,87.61,87.84,103600.0,72.8061,73.0051,72.632,72.8227,103600.0
2008-09-17 13:40:00,87.84,88.21,87.76,87.94,111500.0,72.8227,73.1295,72.7564,72.9056,111500.0
2008-09-17 13:50:00,87.9,88.36,87.8,88.03,128200.0,72.8725,73.2538,72.7896,72.9802,128200.0
2008-09-17 14:00:00,88.0,88.26,87.99,88.23,81200.0,72.9554,73.1709,72.9471,73.146,81200.0
2008-09-17 14:10:00,88.23,88.38,88.0,88.14,82700.0,73.146,73.2704,72.9554,73.0714,82700.0
2008-09-17 14:20:00,88.1,88.71,88.1,88.61,121500.0,73.0383,73.544,73.0383,73.4611,121500.0
2008-09-17 14:30:00,88.6,89.36,88.53,89.16,139100.0,73.4528,74.0829,73.3948,73.917,139100.0
2008-09-17 14:40:00,89.17,89.62,89.04,89.23,104300.0,73.9253,74.2984,73.8176,73.9751,104300.0
2008-09-17 14:50:00,89.23,89.23,88.64,89.05,70600.0,73.9751,73.9751,73.4859,73.8259,70600.0
2008-09-17 15:00:00,89.02,89.68,88.88,89.61,115000.0,73.801,74.3481,73.6849,74.2901,115000.0
2008-09-17 15:10:00,89.6,90.04,89.58,90.0,188400.0,74.2818,74.6466,74.2652,74.6134,188400.0
2008-09-17 15:20:00,89.93,89.96,89.21,89.39,143500.0,74.5554,74.5803,73.9585,74.1077,143500.0
2008-09-17 15:30:00,89.4,89.42,88.29,88.39,166600.0,74.116,74.1326,73.1958,73.2787,166600.0
2008-09-17 15:40:00,88.36,88.56,88.0,88.26,197700.0,73.2538,73.4196,72.9554,73.1709,197700.0
2008-09-17 15:50:00,88.26,88.36,88.0,88.16,347300.0,73.1709,73.2538,72.9554,73.088,347300.0
2008-09-18 09:30:00,88.36,88.67,86.2,86.35,245800.0,73.2538,73.5108,71.4631,71.5874,245800.0
2008-09-18 09:40:00,86.35,86.71,85.68,86.05,223900.0,71.5874,71.8859,71.032,71.3387,223900.0
2008-09-18 09:50:00,86.05,88.38,85.85,87.6,417100.0,71.3387,73.2704,71.1729,72.6237,417100.0
2008-09-18 10:00:00,87.61,87.99,86.45,86.46,153400.0,72.632,72.9471,71.6704,71.6786,153400.0
2008-09-18 10:10:00,86.45,86.67,86.25,86.59,107500.0,71.6704,71.8527,71.5045,71.7864,107500.0
2008-09-18 10:20:00,86.47,87.36,86.4,87.06,64700.0,71.6869,72.4248,71.6289,72.1761,64700.0
2008-09-18 10:30:00,87.0,87.79,87.0,87.13,127500.0,72.1263,72.7813,72.1263,72.2341,127500.0
2008-09-18 10:40:00,87.14,87.63,86.72,86.9,55700.0,72.2424,72.6486,71.8942,72.0434,55700.0
2008-09-18 10:50:00,86.91,87.42,86.72,86.72,54500.0,72.0517,72.4745,71.8942,71.8942,54500.0
2008-09-18 11:00:00,86.74,87.3,86.57,86.89,87300.0,71.9108,72.375,71.7698,72.0351,87300.0
2008-09-18 11:10:00,86.96,87.1,86.2,86.23,122200.0,72.0932,72.2092,71.4631,71.488,122200.0
2008-09-18 11:20:00,86.23,86.72,86.15,86.51,212000.0,71.488,71.8942,71.4216,71.7201,212000.0
2008-09-18 11:30:00,86.52,86.91,86.25,86.27,113300.0,71.7284,72.0517,71.5045,71.5211,113300.0
2008-09-18 11:40:00,86.26,86.6,86.05,86.05,141500.0,71.5128,71.7947,71.3387,71.3387,141500.0
2008-09-18 11:50:00,86.05,86.82,86.0,86.21,158900.0,71.3387,71.9771,71.2973,71.4714,158900.0
2008-09-18 12:00:00,86.21,86.38,86.0,86.09,117600.0,71.4714,71.6123,71.2973,71.3719,117600.0
2008-09-18 12:10:00,86.16,86.4,86.05,86.3,82700.0,71.4299,71.6289,71.3387,71.546,82700.0
2008-09-18 12:20:00,86.27,86.41,86.06,86.31,57000.0,71.5211,71.6372,71.347,71.5543,57000.0
2008-09-18 12:30:00,86.32,86.35,85.99,86.0,75000.0,71.5626,71.5874,71.289,71.2973,75000.0
2008-09-18 12:40:00,86.01,86.49,85.95,85.99,98500.0,71.3056,71.7035,71.2558,71.289,98500.0
2008-09-18 12:50:00,85.99,86.48,85.95,86.02,114100.0,71.289,71.6952,71.2558,71.3139,114100.0
2008-09-18 13:00:00,86.04,87.43,86.0,86.91,134900.0,71.3304,72.4828,71.2973,72.0517,134900.0
2008-09-18 13:10:00,86.91,88.0,86.69,87.7,104000.0,72.0517,72.9554,71.8693,72.7066,104000.0
2008-09-18 13:20:00,87.7,88.31,87.61,88.28,122000.0,72.7066,73.2124,72.632,73.1875,122000.0
2008-09-18 13:30:00,88.28,89.65,87.86,88.85,207400.0,73.1875,74.3233,72.8393,73.66,207400.0
2008-09-18 13:40:00,88.88,89.01,87.79,88.07,137400.0,73.6849,73.7927,72.7813,73.0134,137400.0
2008-09-18 13:50:00,88.08,88.62,87.47,88.52,81200.0,73.0217,73.4694,72.516,73.3865,81200.0
2008-09-18 14:00:00,88.62,89.22,88.36,89.19,191900.0,73.4694,73.9668,73.2538,73.9419,191900.0
2008-09-18 14:10:00,89.19,89.8,89.08,89.74,142900.0,73.9419,74.4476,73.8507,74.3979,142900.0
2008-09-18 14:20:00,89.78,90.02,89.43,89.97,139100.0,74.431,74.63,74.1409,74.5886,139100.0
2008-09-18 14:30:00,89.89,90.19,89.2,89.33,100700.0,74.5222,74.771,73.9502,74.058,100700.0
2008-09-18 14:40:00,89.33,89.6,89.07,89.54,132600.0,74.058,74.2818,73.8424,74.2321,132600.0
2008-09-18 14:50:00,89.58,89.8,88.94,89.5,87700.0,74.2652,74.4476,73.7347,74.1989,87700.0
2008-09-18 15:00:00,89.5,90.5,89.49,90.36,269200.0,74.1989,75.028,74.1906,74.9119,269200.0
2008-09-18 15:10:00,90.39,91.0,90.08,90.25,204200.0,74.9368,75.4425,74.6798,74.8207,204200.0
2008-09-18 15:20:00,90.25,90.35,89.07,89.75,191300.0,74.8207,74.9036,73.8424,74.4062,191300.0
2008-09-18 15:30:00,89.74,90.8,89.38,90.46,189300.0,74.3979,75.2767,74.0994,74.9948,189300.0
2008-09-18 15:40:00,90.48,91.52,90.41,91.48,251800.0,75.0114,75.8736,74.9533,75.8404,251800.0
2008-09-18 15:50:00,91.48,91.68,91.07,91.28,242600.0,75.8404,76.0062,75.5005,75.6746,242600.0
2008-09-19 09:30:00,96.01,96.99,93.9,94.25,819900.0,79.596,80.4084,77.8467,78.1368,819900.0
2008-09-19 09:40:00,94.28,95.37,93.92,94.21,177500.0,78.1617,79.0654,77.8633,78.1037,177500.0
2008-09-19 09:50:00,94.29,94.43,92.8,93.5,109900.0,78.17,78.2861,76.9347,77.5151,109900.0
2008-09-19 10:00:00,93.47,93.7,91.63,91.65,153300.0,77.4902,77.6809,75.9648,75.9813,153300.0
2008-09-19 10:10:00,91.7,92.12,89.95,91.22,170600.0,76.0228,76.371,74.572,75.6249,170600.0
2008-09-19 10:20:00,91.46,92.69,91.36,91.5,170100.0,75.8238,76.8435,75.7409,75.857,170100.0
2008-09-19 10:30:00,91.51,92.52,91.11,91.85,100900.0,75.8653,76.7026,75.5337,76.1472,100900.0
2008-09-19 10:40:00,91.82,92.19,90.75,90.94,211800.0,76.1223,76.429,75.2352,75.3927,211800.0
2008-09-19 10:50:00,90.94,91.5,90.77,91.5,74100.0,75.3927,75.857,75.2518,75.857,74100.0
2008-09-19 11:00:00,91.5,92.3,91.5,92.19,156600.0,75.857,76.5202,75.857,76.429,156600.0
2008-09-19 11:10:00,92.24,92.34,91.72,92.1,65500.0,76.4705,76.5534,76.0394,76.3544,65500.0
2008-09-19 11:20:00,92.09,92.38,91.92,92.05,78400.0,76.3461,76.5865,76.2052,76.313,78400.0
2008-09-19 11:30:00,92.08,92.08,91.85,91.88,32200.0,76.3378,76.3378,76.1472,76.172,32200.0
2008-09-19 11:40:00,91.91,92.05,91.46,91.86,64900.0,76.1969,76.313,75.8238,76.1554,64900.0
2008-09-19 11:50:00,91.8,92.01,91.17,91.79,44400.0,76.1057,76.2798,75.5834,76.0974,44400.0
2008-09-19 12:00:00,91.8,92.0,91.68,91.98,30800.0,76.1057,76.2715,76.0062,76.2549,30800.0
2008-09-19 12:10:00,91.96,92.05,91.69,91.93,39400.0,76.2384,76.313,76.0145,76.2135,39400.0
2008-09-19 12:20:00,91.97,92.05,91.94,92.0,47300.0,76.2466,76.313,76.2218,76.2715,47300.0
2008-09-19 12:30:00,92.01,92.13,91.82,92.02,93000.0,76.2798,76.3793,76.1223,76.2881,93000.0
2008-09-19 12:40:00,91.98,92.14,91.6,91.88,54300.0,76.2549,76.3876,75.9399,76.172,54300.0
2008-09-19 12:50:00,91.8,92.01,91.7,91.84,56000.0,76.1057,76.2798,76.0228,76.1389,56000.0
2008-09-19 13:00:00,91.88,92.0,91.8,91.95,27500.0,76.172,76.2715,76.1057,76.2301,27500.0
2008-09-19 13:10:00,91.95,92.17,91.94,92.1,40500.0,76.2301,76.4124,76.2218,76.3544,40500.0
2008-09-19 13:20:00,92.13,92.15,91.92,91.98,37700.0,76.3793,76.3959,76.2052,76.2549,37700.0
2008-09-19 13:30:00,91.99,92.01,91.75,91.96,20900.0,76.2632,76.2798,76.0643,76.2384,20900.0
2008-09-19 13:40:00,91.97,92.25,91.86,92.25,106700.0,76.2466,76.4788,76.1554,76.4788,106700.0
2008-09-19 13:50:00,92.25,92.39,92.01,92.34,80200.0,76.4788,76.5948,76.2798,76.5534,80200.0
2008-09-19 14:00:00,92.38,92.38,92.17,92.3,60600.0,76.5865,76.5865,76.4124,76.5202,60600.0
2008-09-19 14:10:00,92.33,92.45,92.0,92.06,112300.0,76.5451,76.6446,76.2715,76.3213,112300.0
2008-09-19 14:20:00,92.05,92.35,91.97,92.31,42800.0,76.313,76.5617,76.2466,76.5285,42800.0
2008-09-19 14:30:00,92.38,92.5,91.91,91.94,63700.0,76.5865,76.686,76.1969,76.2218,63700.0
2008-09-19 14:40:00,91.92,92.06,91.9,92.0,44800.0,76.2052,76.3213,76.1886,76.2715,44800.0
2008-09-19 14:50:00,92.0,92.17,91.75,92.11,63900.0,76.2715,76.4124,76.0643,76.3627,63900.0
2008-09-19 15:00:00,92.15,92.4,91.33,91.45,94200.0,76.3959,76.6031,75.7161,75.8155,94200.0
2008-09-19 15:10:00,91.44,91.56,91.31,91.4,65600.0,75.8073,75.9067,75.6995,75.7741,65600.0
2008-09-19 15:20:00,91.32,91.52,91.16,91.34,147300.0,75.7078,75.8736,75.5751,75.7243,147300.0
2008-09-19 15:30:00,91.43,91.45,90.51,90.89,159500.0,75.799,75.8155,75.0362,75.3513,159500.0
2008-09-19 15:40:00,90.91,91.29,90.59,90.59,211300.0,75.3679,75.6829,75.1026,75.1026,211300.0
2008-09-19 15:50:00,90.56,90.62,89.6,89.96,392800.0,75.0777,75.1274,74.2818,74.5803,392800.0
2008-09-22 09:30:00,88.99,89.88,88.34,89.01,107700.0,73.7761,74.514,73.2372,73.7927,107700.0
2008-09-22 09:40:00,88.96,89.07,87.9,88.39,88100.0,73.7512,73.8424,72.8725,73.2787,88100.0
2008-09-22 09:50:00,88.33,88.67,88.1,88.66,114600.0,73.2289,73.5108,73.0383,73.5025,114600.0
2008-09-22 10:00:00,88.69,88.84,88.25,88.52,65500.0,73.5274,73.6518,73.1626,73.3865,65500.0
2008-09-22 10:10:00,88.55,89.32,88.55,88.95,95000.0,73.4113,74.0497,73.4113,73.7429,95000.0
2008-09-22 10:20:00,88.95,89.11,88.71,88.87,71000.0,73.7429,73.8756,73.544,73.6766,71000.0
2008-09-22 10:30:00,88.89,89.0,88.7,88.9,41700.0,73.6932,73.7844,73.5357,73.7015,41700.0
2008-09-22 10:40:00,88.92,88.96,88.63,88.79,37300.0,73.7181,73.7512,73.4777,73.6103,37300.0
2008-09-22 10:50:00,88.82,89.04,88.76,88.96,38800.0,73.6352,73.8176,73.5854,73.7512,38800.0
2008-09-22 11:00:00,88.96,88.98,88.5,88.81,46100.0,73.7512,73.7678,73.3699,73.6269,46100.0
2008-09-22 11:10:00,88.8,89.01,88.26,88.31,60900.0,73.6186,73.7927,73.1709,73.2124,60900.0
2008-09-22 11:20:00,88.27,88.47,87.95,88.38,82000.0,73.1792,73.345,72.9139,73.2704,82000.0
2008-09-22 11:30:00,88.38,88.56,88.11,88.53,52100.0,73.2704,73.4196,73.0466,73.3948,52100.0
2008-09-22 11:40:00,88.52,88.55,87.98,88.2,48100.0,73.3865,73.4113,72.9388,73.1212,48100.0
2008-09-22 11:50:00,88.18,88.51,88.02,88.39,72000.0,73.1046,73.3782,72.9719,73.2787,72000.0
2008-09-22 12:00:00,88.38,88.39,88.09,88.13,48300.0,73.2704,73.2787,73.03,73.0631,48300.0
2008-09-22 12:10:00,88.14,88.18,87.67,87.75,55000.0,73.0714,73.1046,72.6818,72.7481,55000.0
2008-09-22 12:20:00,87.77,87.81,87.55,87.61,36200.0,72.7647,72.7978,72.5823,72.632,36200.0
2008-09-22 12:30:00,87.6,87.94,87.58,87.69,47900.0,72.6237,72.9056,72.6072,72.6984,47900.0
2008-09-22 12:40:00,87.69,87.82,87.47,87.47,30800.0,72.6984,72.8061,72.516,72.516,30800.0
2008-09-22 12:50:00,87.52,87.81,87.45,87.75,132900.0,72.5574,72.7978,72.4994,72.7481,132900.0
2008-09-22 13:00:00,87.79,87.85,87.44,87.68,84100.0,72.7813,72.831,72.4911,72.6901,84100.0
2008-09-22 13:10:00,87.68,88.02,87.66,87.73,113900.0,72.6901,72.9719,72.6735,72.7315,113900.0
2008-09-22 13:20:00,87.75,87.77,87.45,87.5,50100.0,72.7481,72.7647,72.4994,72.5408,50100.0
2008-09-22 13:30:00,87.52,87.64,86.71,86.75,83300.0,72.5574,72.6569,71.8859,71.9191,83300.0
2008-09-22 13:40:00,86.75,87.46,86.63,86.77,114400.0,71.9191,72.5077,71.8196,71.9356,114400.0
2008-09-22 13:50:00,86.69,87.14,86.59,87.09,404600.0,71.8693,72.2424,71.7864,72.2009,404600.0
2008-09-22 14:00:00,87.12,87.25,86.5,86.55,187200.0,72.2258,72.3336,71.7118,71.7533,187200.0
2008-09-22 14:10:00,86.56,86.61,86.28,86.28,84800.0,71.7615,71.803,71.5294,71.5294,84800.0
2008-09-22 14:20:00,86.28,86.29,85.83,86.06,118500.0,71.5294,71.5377,71.1563,71.347,118500.0
2008-09-22 14:30:00,86.04,86.77,86.03,86.23,124800.0,71.3304,71.9356,71.3222,71.488,124800.0
2008-09-22 14:40:00,86.22,86.25,85.93,85.98,78900.0,71.4797,71.5045,71.2393,71.2807,78900.0
2008-09-22 14:50:00,85.98,86.06,85.51,85.57,96000.0,71.2807,71.347,70.8911,70.9408,96000.0
2008-09-22 15:00:00,85.55,86.16,85.55,86.0,74000.0,70.9242,71.4299,70.9242,71.2973,74000.0
2008-09-22 15:10:00,86.01,86.22,85.46,85.51,72500.0,71.3056,71.4797,70.8496,70.8911,72500.0
2008-09-22 15:20:00,85.51,85.92,85.28,85.51,107900.0,70.8911,71.231,70.7004,70.8911,107900.0
2008-09-22 15:30:00,85.54,85.76,85.14,85.72,147100.0,70.9159,71.0983,70.5843,71.0652,147100.0
2008-09-22 15:40:00,85.74,85.84,85.36,85.68,239500.0,71.0817,71.1646,70.7667,71.032,239500.0
2008-09-22 15:50:00,85.7,86.14,85.55,85.69,227300.0,71.0486,71.4133,70.9242,71.0403,227300.0
2008-09-23 09:30:00,86.01,87.15,86.01,86.37,108300.0,71.3056,72.2507,71.3056,71.604,108300.0
2008-09-23 09:40:00,86.41,86.99,86.29,86.86,108000.0,71.6372,72.118,71.5377,72.0103,108000.0
2008-09-23 09:50:00,86.86,87.02,86.32,86.45,45600.0,72.0103,72.1429,71.5626,71.6704,45600.0
2008-09-23 10:00:00,86.5,86.71,86.2,86.62,63000.0,71.7118,71.8859,71.4631,71.8113,63000.0
2008-09-23 10:10:00,86.61,86.82,86.44,86.67,72500.0,71.803,71.9771,71.6621,71.8527,72500.0
2008-09-23 10:20:00,86.73,87.0,86.25,86.3,72000.0,71.9025,72.1263,71.5045,71.546,72000.0
2008-09-23 10:30:00,86.32,86.54,86.14,86.18,41900.0,71.5626,71.745,71.4133,71.4465,41900.0
2008-09-23 10:40:00,86.18,86.21,85.68,85.7,243400.0,71.4465,71.4714,71.032,71.0486,243400.0
2008-09-23 10:50:00,85.7,85.74,85.3,85.68,116300.0,71.0486,71.0817,70.717,71.032,116300.0
2008-09-23 11:00:00,85.64,85.85,85.44,85.83,47700.0,70.9988,71.1729,70.833,71.1563,47700.0
2008-09-23 11:10:00,85.82,86.45,85.74,86.36,41500.0,71.1481,71.6704,71.0817,71.5957,41500.0
2008-09-23 11:20:00,86.32,86.44,86.06,86.13,25500.0,71.5626,71.6621,71.347,71.4051,25500.0
2008-09-23 11:30:00,86.15,86.34,86.05,86.17,38200.0,71.4216,71.5792,71.3387,71.4382,38200.0
2008-09-23 11:40:00,86.08,86.23,85.85,86.02,43400.0,71.3636,71.488,71.1729,71.3139,43400.0
2008-09-23 11:50:00,86.01,86.12,85.8,85.84,28200.0,71.3056,71.3968,71.1315,71.1646,28200.0
2008-09-23 12:00:00,85.8,85.85,85.35,85.8,29300.0,71.1315,71.1729,70.7584,71.1315,29300.0
2008-09-23 12:10:00,85.77,86.08,85.69,85.77,27500.0,71.1066,71.3636,71.0403,71.1066,27500.0
2008-09-23 12:20:00,85.81,85.81,85.45,85.5,14500.0,71.1398,71.1398,70.8413,70.8828,14500.0
2008-09-23 12:30:00,85.51,85.57,85.32,85.4,24900.0,70.8911,70.9408,70.7335,70.7999,24900.0
2008-09-23 12:40:00,85.41,85.41,85.1,85.37,42900.0,70.8082,70.8082,70.5511,70.775,42900.0
2008-09-23 12:50:00,85.37,85.43,85.05,85.17,29900.0,70.775,70.8247,70.5097,70.6092,29900.0
2008-09-23 13:00:00,85.17,85.19,84.6,84.67,101800.0,70.6092,70.6258,70.1366,70.1947,101800.0
2008-09-23 13:10:00,84.67,85.1,84.58,84.91,70300.0,70.1947,70.5511,70.12,70.3936,70300.0
2008-09-23 13:20:00,84.9,85.22,84.86,84.88,48100.0,70.3853,70.6506,70.3522,70.3688,48100.0
2008-09-23 13:30:00,84.89,85.02,84.63,85.0,49600.0,70.3771,70.4848,70.1615,70.4682,49600.0
2008-09-23 13:40:00,85.0,85.03,84.75,84.75,51200.0,70.4682,70.4931,70.261,70.261,51200.0
2008-09-23 13:50:00,84.76,84.82,84.38,84.8,77100.0,70.2693,70.319,69.9542,70.3024,77100.0
2008-09-23 14:00:00,84.8,85.15,84.5,85.08,59600.0,70.3024,70.5926,70.0537,70.5346,59600.0
2008-09-23 14:10:00,85.08,85.19,84.95,85.02,67200.0,70.5346,70.6258,70.4268,70.4848,67200.0
2008-09-23 14:20:00,85.03,85.57,84.91,85.57,69600.0,70.4931,70.9408,70.3936,70.9408,69600.0
2008-09-23 14:30:00,85.58,85.77,85.35,85.4,70200.0,70.9491,71.1066,70.7584,70.7999,70200.0
2008-09-23 14:40:00,85.41,85.7,85.2,85.64,57400.0,70.8082,71.0486,70.6341,70.9988,57400.0
2008-09-23 14:50:00,85.64,85.66,85.35,85.45,102500.0,70.9988,71.0154,70.7584,70.8413,102500.0
2008-09-23 15:00:00,85.45,85.64,85.35,85.58,91700.0,70.8413,70.9988,70.7584,70.9491,91700.0
2008-09-23 15:10:00,85.58,85.63,85.34,85.59,76100.0,70.9491,70.9905,70.7501,70.9574,76100.0
2008-09-23 15:20:00,85.59,85.61,85.31,85.32,52000.0,70.9574,70.974,70.7252,70.7335,52000.0
2008-09-23 15:30:00,85.36,85.36,84.84,84.94,122200.0,70.7667,70.7667,70.3356,70.4185,122200.0
2008-09-23 15:40:00,84.95,85.13,84.28,84.47,156300.0,70.4268,70.576,69.8713,70.0289,156300.0
2008-09-23 15:50:00,84.44,84.8,84.43,84.63,226300.0,70.004,70.3024,69.9957,70.1615,226300.0
2008-09-24 09:30:00,84.94,84.94,84.94,84.94,100.0,70.4185,70.4185,70.4185,70.4185,100.0
2008-09-24 09:40:00,84.65,85.73,84.51,85.32,147400.0,70.1781,71.0734,70.062,70.7335,147400.0
2008-09-24 09:50:00,85.28,85.43,84.87,84.97,587600.0,70.7004,70.8247,70.3605,70.4434,587600.0
2008-09-24 10:00:00,84.95,84.95,84.28,84.34,66700.0,70.4268,70.4268,69.8713,69.9211,66700.0
2008-09-24 10:10:00,84.34,84.39,83.77,83.82,90600.0,69.9211,69.9625,69.4485,69.49,90600.0
2008-09-24 10:20:00,83.82,84.36,83.76,84.3,82100.0,69.49,69.9377,69.4402,69.8879,82100.0
2008-09-24 10:30:00,84.3,84.63,84.1,84.23,86700.0,69.8879,70.1615,69.7221,69.8299,86700.0
2008-09-24 10:40:00,84.26,84.73,84.24,84.43,53500.0,69.8548,70.2444,69.8382,69.9957,53500.0
2008-09-24 10:50:00,84.45,84.62,84.24,84.48,122900.0,70.0123,70.1532,69.8382,70.0371,122900.0
2008-09-24 11:00:00,84.48,84.5,84.0,84.0,27700.0,70.0371,70.0537,69.6392,69.6392,27700.0
2008-09-24 11:10:00,84.0,84.02,83.53,83.62,124700.0,69.6392,69.6558,69.2496,69.3242,124700.0
2008-09-24 11:20:00,83.59,84.05,83.41,83.94,311100.0,69.2993,69.6807,69.1501,69.5895,311100.0
2008-09-24 11:30:00,84.0,84.25,83.75,83.76,105100.0,69.6392,69.8465,69.4319,69.4402,105100.0
2008-09-24 11:40:00,83.74,83.92,83.08,83.14,29500.0,69.4237,69.5729,68.8765,68.9262,29500.0
2008-09-24 11:50:00,83.14,83.77,83.14,83.46,54600.0,68.9262,69.4485,68.9262,69.1915,54600.0
2008-09-24 12:00:00,83.46,83.49,83.15,83.37,31400.0,69.1915,69.2164,68.9345,69.1169,31400.0
2008-09-24 12:10:00,83.35,83.77,83.33,83.62,32400.0,69.1003,69.4485,69.0838,69.3242,32400.0
2008-09-24 12:20:00,83.62,83.62,82.97,83.07,29400.0,69.3242,69.3242,68.7853,68.8682,29400.0
2008-09-24 12:30:00,83.13,83.13,82.76,82.76,48200.0,68.9179,68.9179,68.6112,68.6112,48200.0
2008-09-24 12:40:00,82.76,82.82,82.66,82.7,60800.0,68.6112,68.6609,68.5283,68.5615,60800.0
2008-09-24 12:50:00,82.7,82.8,82.62,82.74,45200.0,68.5615,68.6444,68.4951,68.5946,45200.0
2008-09-24 13:00:00,82.76,82.8,82.61,82.76,82800.0,68.6112,68.6444,68.4868,68.6112,82800.0
2008-09-24 13:10:00,82.75,83.28,82.7,82.95,63100.0,68.6029,69.0423,68.5615,68.7687,63100.0
2008-09-24 13:20:00,82.96,83.27,82.92,83.0,84700.0,68.777,69.034,68.7438,68.8102,84700.0
2008-09-24 13:30:00,82.98,83.13,82.83,83.03,28500.0,68.7936,68.9179,68.6692,68.835,28500.0
2008-09-24 13:40:00,83.03,83.31,82.81,83.07,27300.0,68.835,69.0672,68.6527,68.8682,27300.0
2008-09-24 13:50:00,83.1,83.25,83.0,83.17,54200.0,68.8931,69.0174,68.8102,68.9511,54200.0
2008-09-24 14:00:00,83.16,83.23,82.86,83.0,67800.0,68.9428,69.0008,68.6941,68.8102,67800.0
2008-09-24 14:10:00,82.97,82.97,82.52,82.69,42700.0,68.7853,68.7853,68.4122,68.5532,42700.0
2008-09-24 14:20:00,82.7,82.95,82.7,82.91,35900.0,68.5615,68.7687,68.5615,68.7356,35900.0
2008-09-24 14:30:00,82.93,83.23,82.92,83.1,80800.0,68.7521,69.0008,68.7438,68.8931,80800.0
2008-09-24 14:40:00,83.08,83.14,82.79,82.8,55500.0,68.8765,68.9262,68.6361,68.6444,55500.0
2008-09-24 14:50:00,82.8,82.82,82.5,82.56,39600.0,68.6444,68.6609,68.3957,68.4454,39600.0
2008-09-24 15:00:00,82.54,82.75,82.42,82.75,58300.0,68.4288,68.6029,68.3293,68.6029,58300.0
2008-09-24 15:10:00,82.78,82.84,81.98,82.04,102800.0,68.6278,68.6775,67.9646,68.0143,102800.0
2008-09-24 15:20:00,82.01,82.45,81.98,82.34,81400.0,67.9894,68.3542,67.9646,68.263,81400.0
2008-09-24 15:30:00,82.33,82.58,82.13,82.24,107600.0,68.2547,68.462,68.0889,68.1801,107600.0
2008-09-24 15:40:00,82.23,82.35,82.0,82.12,131200.0,68.1718,68.2713,67.9811,68.0806,131200.0
2008-09-24 15:50:00,82.14,82.53,81.96,82.5,220400.0,68.0972,68.4205,67.948,68.3957,220400.0
2008-09-25 09:30:00,83.09,83.45,82.16,82.35,97300.0,68.8848,69.1832,68.1138,68.2713,97300.0
2008-09-25 09:40:00,82.4,83.29,82.22,83.02,81100.0,68.3127,69.0506,68.1635,68.8267,81100.0
2008-09-25 09:50:00,83.0,83.27,82.59,83.17,80000.0,68.8102,69.034,68.4703,68.9511,80000.0
2008-09-25 10:00:00,83.21,83.67,83.0,83.58,80200.0,68.9843,69.3656,68.8102,69.291,80200.0
2008-09-25 10:10:00,83.6,84.21,83.51,83.83,81400.0,69.3076,69.8133,69.233,69.4983,81400.0
2008-09-25 10:20:00,83.79,83.82,83.43,83.6,26600.0,69.4651,69.49,69.1667,69.3076,26600.0
2008-09-25 10:30:00,83.58,83.65,82.85,82.92,60700.0,69.291,69.349,68.6858,68.7438,60700.0
2008-09-25 10:40:00,82.95,83.25,82.9,83.17,141600.0,68.7687,69.0174,68.7273,68.9511,141600.0
2008-09-25 10:50:00,83.15,83.2,82.55,82.73,271000.0,68.9345,68.976,68.4371,68.5863,271000.0
2008-09-25 11:00:00,82.72,82.9,82.56,82.63,83500.0,68.578,68.7273,68.4454,68.5034,83500.0
2008-09-25 11:10:00,82.62,83.17,82.62,83.04,18700.0,68.4951,68.9511,68.4951,68.8433,18700.0
2008-09-25 11:20:00,83.04,83.52,83.0,83.45,27500.0,68.8433,69.2413,68.8102,69.1832,27500.0
2008-09-25 11:30:00,83.45,83.64,83.14,83.16,47100.0,69.1832,69.3408,68.9262,68.9428,47100.0
2008-09-25 11:40:00,83.16,83.61,83.13,83.48,17900.0,68.9428,69.3159,68.9179,69.2081,17900.0
2008-09-25 11:50:00,83.5,83.5,83.08,83.08,25700.0,69.2247,69.2247,68.8765,68.8765,25700.0
2008-09-25 12:00:00,83.1,83.13,83.02,83.08,59300.0,68.8931,68.9179,68.8267,68.8765,59300.0
2008-09-25 12:10:00,83.05,83.24,82.85,83.24,46200.0,68.8516,69.0091,68.6858,69.0091,46200.0
2008-09-25 12:20:00,83.27,83.27,82.87,82.92,25900.0,69.034,69.034,68.7024,68.7438,25900.0
2008-09-25 12:30:00,82.9,82.97,82.65,82.67,54900.0,68.7273,68.7853,68.52,68.5366,54900.0
2008-09-25 12:40:00,82.66,82.79,82.57,82.63,43600.0,68.5283,68.6361,68.4537,68.5034,43600.0
2008-09-25 12:50:00,82.6,82.9,82.48,82.66,68200.0,68.4786,68.7273,68.3791,68.5283,68200.0
2008-09-25 13:00:00,82.66,83.2,82.65,83.01,88900.0,68.5283,68.976,68.52,68.8185,88900.0
2008-09-25 13:10:00,82.99,83.03,82.33,82.37,57700.0,68.8019,68.835,68.2547,68.2879,57700.0
2008-09-25 13:20:00,82.4,82.4,82.25,82.34,44700.0,68.3127,68.3127,68.1884,68.263,44700.0
2008-09-25 13:30:00,82.38,83.01,82.38,82.96,70900.0,68.2962,68.8185,68.2962,68.777,70900.0
2008-09-25 13:40:00,82.95,82.98,82.5,82.5,42700.0,68.7687,68.7936,68.3957,68.3957,42700.0
2008-09-25 13:50:00,82.51,82.62,82.36,82.61,59300.0,68.4039,68.4951,68.2796,68.4868,59300.0
2008-09-25 14:00:00,82.61,82.65,82.18,82.18,42700.0,68.4868,68.52,68.1304,68.1304,42700.0
2008-09-25 14:10:00,82.17,82.21,81.69,81.73,67600.0,68.1221,68.1552,67.7241,67.7573,67600.0
2008-09-25 14:20:00,81.76,81.79,81.39,81.75,70200.0,67.7822,67.807,67.4754,67.7739,70200.0
2008-09-25 14:30:00,81.75,81.94,81.65,81.7,56800.0,67.7739,67.9314,67.691,67.7324,56800.0
2008-09-25 14:40:00,81.72,81.72,81.41,81.46,56800.0,67.749,67.749,67.492,67.5335,56800.0
2008-09-25 14:50:00,81.44,81.73,81.31,81.67,76700.0,67.5169,67.7573,67.4091,67.7075,76700.0
2008-09-25 15:00:00,81.67,81.74,81.5,81.6,77200.0,67.7075,67.7656,67.5666,67.6495,77200.0
2008-09-25 15:10:00,81.6,81.86,81.57,81.83,73900.0,67.6495,67.8651,67.6246,67.8402,73900.0
2008-09-25 15:20:00,81.84,82.08,81.77,81.84,76400.0,67.8485,68.0475,67.7905,67.8485,76400.0
2008-09-25 15:30:00,81.82,82.02,81.73,81.99,114100.0,67.8319,67.9977,67.7573,67.9728,114100.0
2008-09-25 15:40:00,81.97,82.08,81.7,81.75,159200.0,67.9563,68.0475,67.7324,67.7739,159200.0
2008-09-25 15:50:00,81.75,81.92,81.7,81.92,214200.0,67.7739,67.9148,67.7324,67.9148,214200.0
2008-09-26 09:30:00,80.56,81.8,80.56,80.75,143500.0,66.7873,67.8153,66.7873,66.9448,143500.0
2008-09-26 09:40:00,80.75,81.32,80.27,81.18,149700.0,66.9448,67.4174,66.5469,67.3013,149700.0
2008-09-26 09:50:00,81.17,81.4,80.9,80.97,149400.0,67.293,67.4837,67.0692,67.1272,149400.0
2008-09-26 10:00:00,80.99,81.39,80.95,80.99,130200.0,67.1438,67.4754,67.1106,67.1438,130200.0
2008-09-26 10:10:00,81.0,81.38,80.82,81.2,45100.0,67.1521,67.4671,67.0029,67.3179,45100.0
2008-09-26 10:20:00,81.18,81.39,81.1,81.35,41800.0,67.3013,67.4754,67.235,67.4423,41800.0
2008-09-26 10:30:00,81.36,81.48,80.99,81.45,64200.0,67.4505,67.55,67.1438,67.5252,64200.0
2008-09-26 10:40:00,81.47,81.62,81.09,81.25,54000.0,67.5417,67.6661,67.2267,67.3594,54000.0
2008-09-26 10:50:00,81.25,82.0,81.21,81.34,62400.0,67.3594,67.9811,67.3262,67.434,62400.0
2008-09-26 11:00:00,81.3,81.6,81.2,81.37,33000.0,67.4008,67.6495,67.3179,67.4588,33000.0
2008-09-26 11:10:00,81.37,81.49,81.12,81.31,38800.0,67.4588,67.5583,67.2516,67.4091,38800.0
2008-09-26 11:20:00,81.3,81.54,81.16,81.29,37900.0,67.4008,67.5998,67.2847,67.3925,37900.0
2008-09-26 11:30:00,81.29,81.5,81.2,81.28,35100.0,67.3925,67.5666,67.3179,67.3842,35100.0
2008-09-26 11:40:00,81.27,81.31,81.12,81.21,9800.0,67.3759,67.4091,67.2516,67.3262,9800.0
2008-09-26 11:50:00,81.23,81.44,80.98,81.06,47800.0,67.3428,67.5169,67.1355,67.2018,47800.0
2008-09-26 12:00:00,81.05,81.43,81.05,81.35,31100.0,67.1935,67.5086,67.1935,67.4423,31100.0
2008-09-26 12:10:00,81.35,81.4,81.22,81.25,26600.0,67.4423,67.4837,67.3345,67.3594,26600.0
2008-09-26 12:20:00,81.22,81.39,81.21,81.33,41100.0,67.3345,67.4754,67.3262,67.4257,41100.0
2008-09-26 12:30:00,81.32,81.64,81.29,81.35,49100.0,67.4174,67.6827,67.3925,67.4423,49100.0
2008-09-26 12:40:00,81.35,81.74,81.28,81.7,44700.0,67.4423,67.7656,67.3842,67.7324,44700.0
2008-09-26 12:50:00,81.7,81.76,81.43,81.58,37800.0,67.7324,67.7822,67.5086,67.6329,37800.0
2008-09-26 13:00:00,81.58,81.69,81.35,81.44,17600.0,67.6329,67.7241,67.4423,67.5169,17600.0
2008-09-26 13:10:00,81.44,81.98,81.43,81.69,34600.0,67.5169,67.9646,67.5086,67.7241,34600.0
2008-09-26 13:20:00,81.63,82.07,81.49,81.95,55000.0,67.6744,68.0392,67.5583,67.9397,55000.0
2008-09-26 13:30:00,81.92,81.93,81.76,81.83,25000.0,67.9148,67.9231,67.7822,67.8402,25000.0
2008-09-26 13:40:00,81.83,82.23,81.74,81.81,64100.0,67.8402,68.1718,67.7656,67.8236,64100.0
2008-09-26 13:50:00,81.8,81.95,81.72,81.77,33900.0,67.8153,67.9397,67.749,67.7905,33900.0
2008-09-26 14:00:00,81.77,81.79,81.49,81.66,36700.0,67.7905,67.807,67.5583,67.6993,36700.0
2008-09-26 14:10:00,81.66,81.75,81.53,81.75,33700.0,67.6993,67.7739,67.5915,67.7739,33700.0
2008-09-26 14:20:00,81.7,81.75,81.39,81.4,28900.0,67.7324,67.7739,67.4754,67.4837,28900.0
2008-09-26 14:30:00,81.34,81.38,81.1,81.19,47600.0,67.434,67.4671,67.235,67.3096,47600.0
2008-09-26 14:40:00,81.19,81.21,81.02,81.15,71600.0,67.3096,67.3262,67.1687,67.2764,71600.0
2008-09-26 14:50:00,81.18,81.26,81.0,81.01,35500.0,67.3013,67.3676,67.1521,67.1604,35500.0
2008-09-26 15:00:00,81.01,81.08,80.36,80.5,97400.0,67.1604,67.2184,66.6215,66.7376,97400.0
2008-09-26 15:10:00,80.49,80.79,80.48,80.63,95900.0,66.7293,66.978,66.721,66.8453,95900.0
2008-09-26 15:20:00,80.63,81.52,80.63,81.14,111000.0,66.8453,67.5832,66.8453,67.2682,111000.0
2008-09-26 15:30:00,81.13,81.34,80.9,81.34,104500.0,67.2599,67.434,67.0692,67.434,104500.0
2008-09-26 15:40:00,81.32,81.52,81.0,81.0,136500.0,67.4174,67.5832,67.1521,67.1521,136500.0
2008-09-26 15:50:00,80.99,81.79,80.99,81.63,210500.0,67.1438,67.807,67.1438,67.6744,210500.0
2008-09-29 09:30:00,80.28,81.4,80.28,80.49,58700.0,66.5552,67.4837,66.5552,66.7293,58700.0
2008-09-29 09:40:00,80.4,80.83,80.25,80.8,109900.0,66.6547,67.0112,66.5303,66.9863,109900.0
2008-09-29 09:50:00,80.76,81.0,80.1,80.22,154300.0,66.9531,67.1521,66.406,66.5054,154300.0
2008-09-29 10:00:00,80.3,80.69,80.21,80.28,96400.0,66.5718,66.8951,66.4972,66.5552,96400.0
2008-09-29 10:10:00,80.34,80.42,80.02,80.1,82400.0,66.6049,66.6713,66.3396,66.406,82400.0
2008-09-29 10:20:00,80.1,80.8,80.02,80.78,178400.0,66.406,66.9863,66.3396,66.9697,178400.0
2008-09-29 10:30:00,80.78,81.05,80.5,80.5,373200.0,66.9697,67.1935,66.7376,66.7376,373200.0
2008-09-29 10:40:00,80.55,81.15,80.15,81.06,88600.0,66.779,67.2764,66.4474,67.2018,88600.0
2008-09-29 10:50:00,81.14,81.14,80.8,80.94,69300.0,67.2682,67.2682,66.9863,67.1024,69300.0
2008-09-29 11:00:00,80.99,81.04,80.72,80.9,50000.0,67.1438,67.1853,66.92,67.0692,50000.0
2008-09-29 11:10:00,80.89,80.95,80.64,80.78,95600.0,67.0609,67.1106,66.8536,66.9697,95600.0
2008-09-29 11:20:00,80.74,80.95,80.61,80.94,34100.0,66.9365,67.1106,66.8288,67.1024,34100.0
2008-09-29 11:30:00,80.9,80.93,80.7,80.79,108900.0,67.0692,67.0941,66.9034,66.978,108900.0
2008-09-29 11:40:00,80.76,80.79,80.6,80.68,57600.0,66.9531,66.978,66.8205,66.8868,57600.0
2008-09-29 11:50:00,80.66,80.94,80.61,80.79,30700.0,66.8702,67.1024,66.8288,66.978,30700.0
2008-09-29 12:00:00,80.81,81.12,80.68,81.07,50000.0,66.9946,67.2516,66.8868,67.2101,50000.0
2008-09-29 12:10:00,81.06,81.22,80.66,80.73,64400.0,67.2018,67.3345,66.8702,66.9283,64400.0
2008-09-29 12:20:00,80.72,80.84,80.64,80.73,92000.0,66.92,67.0194,66.8536,66.9283,92000.0
2008-09-29 12:30:00,80.7,81.01,80.62,80.96,52700.0,66.9034,67.1604,66.8371,67.1189,52700.0
2008-09-29 12:40:00,80.92,81.3,80.92,81.12,20700.0,67.0858,67.4008,67.0858,67.2516,20700.0
2008-09-29 12:50:00,81.07,81.11,80.66,80.66,28300.0,67.2101,67.2433,66.8702,66.8702,28300.0
2008-09-29 13:00:00,80.68,80.68,80.17,80.33,74700.0,66.8868,66.8868,66.464,66.5966,74700.0
2008-09-29 13:10:00,80.34,80.68,80.19,80.5,26400.0,66.6049,66.8868,66.4806,66.7376,26400.0
2008-09-29 13:20:00,80.45,81.18,80.33,80.96,39900.0,66.6961,67.3013,66.5966,67.1189,39900.0
2008-09-29 13:30:00,80.95,81.03,80.38,80.65,102800.0,67.1106,67.177,66.6381,66.8619,102800.0
2008-09-29 13:40:00,80.64,80.66,78.69,79.37,182600.0,66.8536,66.8702,65.237,65.8008,182600.0
2008-09-29 13:50:00,79.43,80.75,79.31,80.12,162700.0,65.8505,66.9448,65.751,66.4225,162700.0
2008-09-29 14:00:00,80.17,80.8,79.14,79.93,109000.0,66.464,66.9863,65.6101,66.265,109000.0
2008-09-29 14:10:00,79.86,80.51,79.24,80.32,122700.0,66.207,66.7459,65.693,66.5883,122700.0
2008-09-29 14:20:00,80.18,80.5,79.94,80.17,129000.0,66.4723,66.7376,66.2733,66.464,129000.0
2008-09-29 14:30:00,80.23,80.36,79.96,80.26,82200.0,66.5137,66.6215,66.2899,66.5386,82200.0
2008-09-29 14:40:00,80.26,80.96,80.04,80.07,101200.0,66.5386,67.1189,66.3562,66.3811,101200.0
2008-09-29 14:50:00,80.09,80.63,80.0,80.06,70000.0,66.3977,66.8453,66.3231,66.3728,70000.0
2008-09-29 15:00:00,80.08,80.41,79.96,80.07,66200.0,66.3894,66.663,66.2899,66.3811,66200.0
2008-09-29 15:10:00,80.07,80.24,79.81,79.85,138000.0,66.3811,66.522,66.1655,66.1987,138000.0
2008-09-29 15:20:00,79.85,79.93,78.72,79.11,122500.0,66.1987,66.265,65.2619,65.5852,122500.0
2008-09-29 15:30:00,79.13,79.62,79.0,79.62,105800.0,65.6018,66.008,65.494,66.008,105800.0
2008-09-29 15:40:00,79.6,80.33,79.3,79.88,228600.0,65.9914,66.5966,65.7427,66.2236,228600.0
2008-09-29 15:50:00,79.88,79.97,79.45,79.78,197500.0,66.2236,66.2982,65.8671,66.1407,197500.0
2008-09-30 09:30:00,81.36,81.56,80.05,80.05,88300.0,67.4505,67.6164,66.3645,66.3645,88300.0
2008-09-30 09:40:00,80.04,80.88,79.75,80.42,130800.0,66.3562,67.0526,66.1158,66.6713,130800.0
2008-09-30 09:50:00,80.31,80.42,79.77,80.34,55800.0,66.5801,66.6713,66.1324,66.6049,55800.0
2008-09-30 10:00:00,80.35,80.7,79.92,80.16,82800.0,66.6132,66.9034,66.2567,66.4557,82800.0
2008-09-30 10:10:00,80.13,80.5,80.13,80.34,67300.0,66.4308,66.7376,66.4308,66.6049,67300.0
2008-09-30 10:20:00,80.28,80.89,80.13,80.48,117300.0,66.5552,67.0609,66.4308,66.721,117300.0
2008-09-30 10:30:00,80.53,80.86,80.31,80.64,46700.0,66.7624,67.036,66.5801,66.8536,46700.0
2008-09-30 10:40:00,80.73,80.99,80.24,80.74,78500.0,66.9283,67.1438,66.522,66.9365,78500.0
2008-09-30 10:50:00,80.76,80.99,80.4,80.47,248800.0,66.9531,67.1438,66.6547,66.7127,248800.0
2008-09-30 11:00:00,80.45,80.78,80.35,80.78,50200.0,66.6961,66.9697,66.6132,66.9697,50200.0
2008-09-30 11:10:00,80.79,80.81,80.04,80.2,44100.0,66.978,66.9946,66.3562,66.4889,44100.0
2008-09-30 11:20:00,80.2,80.34,79.83,80.34,44900.0,66.4889,66.6049,66.1821,66.6049,44900.0
2008-09-30 11:30:00,80.31,80.33,79.91,80.0,47700.0,66.5801,66.5966,66.2484,66.3231,47700.0
2008-09-30 11:40:00,80.01,80.71,79.99,80.71,63200.0,66.3313,66.9117,66.3148,66.9117,63200.0
2008-09-30 11:50:00,80.67,80.78,80.43,80.58,35300.0,66.8785,66.9697,66.6795,66.8039,35300.0
2008-09-30 12:00:00,80.56,80.61,80.06,80.21,33300.0,66.7873,66.8288,66.3728,66.4972,33300.0
2008-09-30 12:10:00,80.19,80.28,79.78,79.83,38300.0,66.4806,66.5552,66.1407,66.1821,38300.0
2008-09-30 12:20:00,79.85,80.0,79.8,79.81,55300.0,66.1987,66.3231,66.1572,66.1655,55300.0
2008-09-30 12:30:00,79.84,80.03,79.73,80.03,27000.0,66.1904,66.3479,66.0992,66.3479,27000.0
2008-09-30 12:40:00,80.03,80.33,79.97,79.98,68500.0,66.3479,66.5966,66.2982,66.3065,68500.0
2008-09-30 12:50:00,79.97,79.99,79.68,79.92,33400.0,66.2982,66.3148,66.0578,66.2567,33400.0
2008-09-30 13:00:00,79.95,79.95,79.4,79.58,25600.0,66.2816,66.2816,65.8256,65.9749,25600.0
2008-09-30 13:10:00,79.62,79.83,79.38,79.71,32100.0,66.008,66.1821,65.8091,66.0826,32100.0
2008-09-30 13:20:00,79.67,80.16,79.55,80.15,32600.0,66.0495,66.4557,65.95,66.4474,32600.0
2008-09-30 13:30:00,80.16,80.44,80.1,80.12,25700.0,66.4557,66.6878,66.406,66.4225,25700.0
2008-09-30 13:40:00,80.09,80.2,79.78,80.11,28100.0,66.3977,66.4889,66.1407,66.4142,28100.0
2008-09-30 13:50:00,80.08,80.25,79.82,79.88,49600.0,66.3894,66.5303,66.1738,66.2236,49600.0
2008-09-30 14:00:00,79.88,80.12,79.75,80.01,54000.0,66.2236,66.4225,66.1158,66.3313,54000.0
2008-09-30 14:10:00,79.98,80.22,79.79,79.89,40700.0,66.3065,66.5054,66.149,66.2319,40700.0
2008-09-30 14:20:00,79.89,80.44,79.87,80.4,37300.0,66.2319,66.6878,66.2153,66.6547,37300.0
2008-09-30 14:30:00,80.35,80.49,79.8,79.86,50100.0,66.6132,66.7293,66.1572,66.207,50100.0
2008-09-30 14:40:00,79.86,80.07,79.71,80.04,57100.0,66.207,66.3811,66.0826,66.3562,57100.0
2008-09-30 14:50:00,80.04,80.18,79.68,79.77,48900.0,66.3562,66.4723,66.0578,66.1324,48900.0
2008-09-30 15:00:00,79.76,80.07,79.63,79.73,67500.0,66.1241,66.3811,66.0163,66.0992,67500.0
2008-09-30 15:10:00,79.74,79.76,79.38,79.44,76100.0,66.1075,66.1241,65.8091,65.8588,76100.0
2008-09-30 15:20:00,79.43,80.03,79.4,79.75,83900.0,65.8505,66.3479,65.8256,66.1158,83900.0
2008-09-30 15:30:00,79.76,79.82,79.3,79.31,91500.0,66.1241,66.1738,65.7427,65.751,91500.0
2008-09-30 15:40:00,79.31,79.32,78.79,79.0,235400.0,65.751,65.7593,65.3199,65.494,235400.0
2008-09-30 15:50:00,79.0,79.17,78.95,79.14,242900.0,65.494,65.635,65.4526,65.6101,242900.0
2008-10-01 09:30:00,78.39,79.0,78.39,78.82,87800.0,64.9883,65.494,64.9883,65.3448,87800.0
2008-10-01 09:40:00,78.77,79.2,78.68,79.17,76600.0,65.3033,65.6598,65.2287,65.635,76600.0
2008-10-01 09:50:00,79.12,79.34,78.86,79.01,73100.0,65.5935,65.7759,65.378,65.5023,73100.0
2008-10-01 10:00:00,79.06,79.11,78.39,78.59,123300.0,65.5438,65.5852,64.9883,65.1541,123300.0
2008-10-01 10:10:00,78.59,78.74,78.41,78.49,55700.0,65.1541,65.2785,65.0049,65.0712,55700.0
2008-10-01 10:20:00,78.43,78.65,78.2,78.21,54100.0,65.0215,65.2039,64.8308,64.8391,54100.0
2008-10-01 10:30:00,78.2,79.0,78.1,78.78,204600.0,64.8308,65.494,64.7479,65.3116,204600.0
2008-10-01 10:40:00,78.78,79.16,78.74,78.97,83600.0,65.3116,65.6267,65.2785,65.4691,83600.0
2008-10-01 10:50:00,78.97,79.26,78.93,79.11,81000.0,65.4691,65.7096,65.436,65.5852,81000.0
2008-10-01 11:00:00,79.03,79.48,78.93,79.37,328100.0,65.5189,65.892,65.436,65.8008,328100.0
2008-10-01 11:10:00,79.3,79.57,79.2,79.55,240100.0,65.7427,65.9666,65.6598,65.95,240100.0
2008-10-01 11:20:00,79.56,80.09,79.56,79.82,64900.0,65.9583,66.3977,65.9583,66.1738,64900.0
2008-10-01 11:30:00,79.81,80.16,79.68,80.11,23800.0,66.1655,66.4557,66.0578,66.4142,23800.0
2008-10-01 11:40:00,80.11,80.18,79.79,80.15,32500.0,66.4142,66.4723,66.149,66.4474,32500.0
2008-10-01 11:50:00,80.11,80.41,80.04,80.3,52000.0,66.4142,66.663,66.3562,66.5718,52000.0
2008-10-01 12:00:00,80.33,80.38,80.18,80.35,42800.0,66.5966,66.6381,66.4723,66.6132,42800.0
2008-10-01 12:10:00,80.37,81.0,80.23,80.98,65100.0,66.6298,67.1521,66.5137,67.1355,65100.0
2008-10-01 12:20:00,80.95,81.35,80.9,81.01,75400.0,67.1106,67.4423,67.0692,67.1604,75400.0
2008-10-01 12:30:00,81.03,81.46,80.98,81.34,61700.0,67.177,67.5335,67.1355,67.434,61700.0
2008-10-01 12:40:00,81.33,81.47,80.98,81.16,75500.0,67.4257,67.5417,67.1355,67.2847,75500.0
2008-10-01 12:50:00,81.22,81.4,80.87,80.88,44700.0,67.3345,67.4837,67.0443,67.0526,44700.0
2008-10-01 13:00:00,80.89,80.94,80.46,80.5,47300.0,67.0609,67.1024,66.7044,66.7376,47300.0
2008-10-01 13:10:00,80.5,80.53,80.22,80.29,47800.0,66.7376,66.7624,66.5054,66.5635,47800.0
2008-10-01 13:20:00,80.25,80.32,80.14,80.25,37000.0,66.5303,66.5883,66.4391,66.5303,37000.0
2008-10-01 13:30:00,80.27,80.32,79.71,79.86,61600.0,66.5469,66.5883,66.0826,66.207,61600.0
2008-10-01 13:40:00,79.86,80.3,79.39,80.04,115100.0,66.207,66.5718,65.8173,66.3562,115100.0
2008-10-01 13:50:00,80.05,80.69,79.93,80.25,71800.0,66.3645,66.8951,66.265,66.5303,71800.0
2008-10-01 14:00:00,80.23,80.8,80.1,80.76,67800.0,66.5137,66.9863,66.406,66.9531,67800.0
2008-10-01 14:10:00,80.74,81.17,80.56,80.9,43000.0,66.9365,67.293,66.7873,67.0692,43000.0
2008-10-01 14:20:00,80.88,81.11,80.77,81.11,43700.0,67.0526,67.2433,66.9614,67.2433,43700.0
2008-10-01 14:30:00,81.0,81.03,80.61,80.91,34100.0,67.1521,67.177,66.8288,67.0775,34100.0
2008-10-01 14:40:00,80.91,81.23,80.77,81.19,58100.0,67.0775,67.3428,66.9614,67.3096,58100.0
2008-10-01 14:50:00,81.2,81.32,80.73,80.92,54000.0,67.3179,67.4174,66.9283,67.0858,54000.0
2008-10-01 15:00:00,80.89,80.89,80.62,80.66,36600.0,67.0609,67.0609,66.8371,66.8702,36600.0
2008-10-01 15:10:00,80.67,80.89,80.36,80.55,89700.0,66.8785,67.0609,66.6215,66.779,89700.0
2008-10-01 15:20:00,80.56,80.67,80.37,80.52,57200.0,66.7873,66.8785,66.6298,66.7542,57200.0
2008-10-01 15:30:00,80.51,81.12,80.51,81.06,121000.0,66.7459,67.2516,66.7459,67.2018,121000.0
2008-10-01 15:40:00,81.06,81.17,80.63,80.67,100300.0,67.2018,67.293,66.8453,66.8785,100300.0
2008-10-01 15:50:00,80.71,80.76,80.44,80.66,132800.0,66.9117,66.9531,66.6878,66.8702,132800.0
2008-10-02 09:30:00,80.45,80.6,79.01,79.46,86100.0,66.6961,66.8205,65.5023,65.8754,86100.0
2008-10-02 09:40:00,79.43,79.79,78.68,79.06,153900.0,65.8505,66.149,65.2287,65.5438,153900.0
2008-10-02 09:50:00,79.01,79.25,78.77,78.97,127600.0,65.5023,65.7013,65.3033,65.4691,127600.0
2008-10-02 10:00:00,78.92,79.14,78.7,79.05,152900.0,65.4277,65.6101,65.2453,65.5355,152900.0
2008-10-02 10:10:00,79.05,79.42,78.99,79.11,77000.0,65.5355,65.8422,65.4857,65.5852,77000.0
2008-10-02 10:20:00,79.1,79.19,78.86,79.11,83000.0,65.5769,65.6515,65.378,65.5852,83000.0
2008-10-02 10:30:00,79.08,79.42,78.94,79.12,61200.0,65.5603,65.8422,65.4443,65.5935,61200.0
2008-10-02 10:40:00,79.06,79.16,78.75,79.08,88400.0,65.5438,65.6267,65.2868,65.5603,88400.0
2008-10-02 10:50:00,79.08,79.63,79.07,79.24,47200.0,65.5603,66.0163,65.552,65.693,47200.0
2008-10-02 11:00:00,79.3,79.44,78.83,79.14,128100.0,65.7427,65.8588,65.3531,65.6101,128100.0
2008-10-02 11:10:00,79.09,79.34,78.87,79.31,126800.0,65.5686,65.7759,65.3862,65.751,126800.0
2008-10-02 11:20:00,79.3,79.31,78.99,79.1,148100.0,65.7427,65.751,65.4857,65.5769,148100.0
2008-10-02 11:30:00,79.1,79.42,78.93,79.3,36600.0,65.5769,65.8422,65.436,65.7427,36600.0
2008-10-02 11:40:00,79.27,79.54,79.07,79.39,200500.0,65.7179,65.9417,65.552,65.8173,200500.0
2008-10-02 11:50:00,79.37,79.44,79.06,79.22,77500.0,65.8008,65.8588,65.5438,65.6764,77500.0
2008-10-02 12:00:00,79.21,79.41,79.07,79.11,66000.0,65.6681,65.8339,65.552,65.5852,66000.0
2008-10-02 12:10:00,79.11,79.42,79.01,79.34,31900.0,65.5852,65.8422,65.5023,65.7759,31900.0
2008-10-02 12:20:00,79.34,79.37,79.06,79.11,20100.0,65.7759,65.8008,65.5438,65.5852,20100.0
2008-10-02 12:30:00,79.13,79.24,79.05,79.09,22600.0,65.6018,65.693,65.5355,65.5686,22600.0
2008-10-02 12:40:00,79.11,79.24,79.05,79.13,46300.0,65.5852,65.693,65.5355,65.6018,46300.0
2008-10-02 12:50:00,79.12,79.13,79.0,79.05,39600.0,65.5935,65.6018,65.494,65.5355,39600.0
2008-10-02 13:00:00,79.04,79.07,78.78,78.86,45800.0,65.5272,65.552,65.3116,65.378,45800.0
2008-10-02 13:10:00,78.83,78.96,78.71,78.82,45600.0,65.3531,65.4609,65.2536,65.3448,45600.0
2008-10-02 13:20:00,78.85,78.92,78.69,78.69,77500.0,65.3697,65.4277,65.237,65.237,77500.0
2008-10-02 13:30:00,78.7,78.83,78.55,78.56,74600.0,65.2453,65.3531,65.1209,65.1292,74600.0
2008-10-02 13:40:00,78.58,78.71,78.28,78.39,96400.0,65.1458,65.2536,64.8971,64.9883,96400.0
2008-10-02 13:50:00,78.31,78.39,78.02,78.22,97600.0,64.922,64.9883,64.6816,64.8474,97600.0
2008-10-02 14:00:00,78.22,78.3,77.98,78.11,122600.0,64.8474,64.9137,64.6484,64.7562,122600.0
2008-10-02 14:10:00,78.12,78.41,78.12,78.18,62500.0,64.7645,65.0049,64.7645,64.8142,62500.0
2008-10-02 14:20:00,78.16,78.2,77.95,78.01,45700.0,64.7976,64.8308,64.6235,64.6733,45700.0
2008-10-02 14:30:00,78.0,78.11,77.5,77.95,115200.0,64.665,64.7562,64.2505,64.6235,115200.0
2008-10-02 14:40:00,77.94,78.09,77.64,77.78,55700.0,64.6152,64.7396,64.3665,64.4826,55700.0
2008-10-02 14:50:00,77.81,77.95,77.62,77.92,49100.0,64.5075,64.6235,64.3499,64.5987,49100.0
2008-10-02 15:00:00,77.92,78.05,77.51,77.6,85200.0,64.5987,64.7064,64.2587,64.3334,85200.0
2008-10-02 15:10:00,77.61,77.75,77.09,77.12,83100.0,64.3417,64.4577,63.9106,63.9354,83100.0
2008-10-02 15:20:00,77.11,77.37,76.99,77.18,138200.0,63.9271,64.1427,63.8276,63.9852,138200.0
2008-10-02 15:30:00,77.18,77.57,77.12,77.15,132400.0,63.9852,64.3085,63.9354,63.9603,132400.0
2008-10-02 15:40:00,77.13,77.17,76.72,76.86,201200.0,63.9437,63.9769,63.6038,63.7199,201200.0
2008-10-02 15:50:00,76.87,77.33,76.85,77.22,244400.0,63.7282,64.1095,63.7116,64.0183,244400.0
2008-10-03 09:30:00,78.44,79.3,78.19,79.13,122300.0,65.0298,65.7427,64.8225,65.6018,122300.0
2008-10-03 09:40:00,79.15,79.35,78.77,79.15,123700.0,65.6184,65.7842,65.3033,65.6184,123700.0
2008-10-03 09:50:00,79.15,79.57,79.1,79.26,114300.0,65.6184,65.9666,65.5769,65.7096,114300.0
2008-10-03 10:00:00,79.26,79.36,78.85,78.94,66900.0,65.7096,65.7925,65.3697,65.4443,66900.0
2008-10-03 10:10:00,78.96,79.4,78.9,79.15,392500.0,65.4609,65.8256,65.4111,65.6184,392500.0
2008-10-03 10:20:00,79.16,79.33,78.9,79.21,69600.0,65.6267,65.7676,65.4111,65.6681,69600.0
2008-10-03 10:30:00,79.26,79.7,79.16,79.56,50900.0,65.7096,66.0743,65.6267,65.9583,50900.0
2008-10-03 10:40:00,79.56,79.56,79.2,79.49,48100.0,65.9583,65.9583,65.6598,65.9002,48100.0
2008-10-03 10:50:00,79.49,80.0,79.4,79.95,66100.0,65.9002,66.3231,65.8256,66.2816,66100.0
2008-10-03 11:00:00,79.98,80.35,79.98,80.15,53300.0,66.3065,66.6132,66.3065,66.4474,53300.0
2008-10-03 11:10:00,80.2,80.45,80.05,80.15,41900.0,66.4889,66.6961,66.3645,66.4474,41900.0
2008-10-03 11:20:00,80.18,80.5,79.98,80.34,59100.0,66.4723,66.7376,66.3065,66.6049,59100.0
2008-10-03 11:30:00,80.37,80.66,80.31,80.57,103100.0,66.6298,66.8702,66.5801,66.7956,103100.0
2008-10-03 11:40:00,80.58,80.61,80.19,80.28,47800.0,66.8039,66.8288,66.4806,66.5552,47800.0
2008-10-03 11:50:00,80.23,80.46,80.12,80.32,65500.0,66.5137,66.7044,66.4225,66.5883,65500.0
2008-10-03 12:00:00,80.29,80.43,80.17,80.22,56300.0,66.5635,66.6795,66.464,66.5054,56300.0
2008-10-03 12:10:00,80.24,80.45,80.2,80.27,45000.0,66.522,66.6961,66.4889,66.5469,45000.0
2008-10-03 12:20:00,80.24,80.26,79.78,80.12,46600.0,66.522,66.5386,66.1407,66.4225,46600.0
2008-10-03 12:30:00,80.15,80.36,80.03,80.35,27700.0,66.4474,66.6215,66.3479,66.6132,27700.0
2008-10-03 12:40:00,80.36,80.6,80.27,80.51,31400.0,66.6215,66.8205,66.5469,66.7459,31400.0
2008-10-03 12:50:00,80.52,80.81,80.34,80.7,39100.0,66.7542,66.9946,66.6049,66.9034,39100.0
2008-10-03 13:00:00,80.71,81.05,80.26,80.76,63800.0,66.9117,67.1935,66.5386,66.9531,63800.0
2008-10-03 13:10:00,80.79,81.0,80.19,80.78,70900.0,66.978,67.1521,66.4806,66.9697,70900.0
2008-10-03 13:20:00,80.74,81.0,79.82,80.17,109100.0,66.9365,67.1521,66.1738,66.464,109100.0
2008-10-03 13:30:00,80.17,80.25,79.24,79.96,127100.0,66.464,66.5303,65.693,66.2899,127100.0
2008-10-03 13:40:00,79.96,79.98,78.65,79.48,90900.0,66.2899,66.3065,65.2039,65.892,90900.0
2008-10-03 13:50:00,79.52,79.86,78.8,79.26,108700.0,65.9251,66.207,65.3282,65.7096,108700.0
2008-10-03 14:00:00,79.3,79.42,78.68,78.97,88200.0,65.7427,65.8422,65.2287,65.4691,88200.0
2008-10-03 14:10:00,78.95,79.35,78.83,78.99,65900.0,65.4526,65.7842,65.3531,65.4857,65900.0
2008-10-03 14:20:00,78.95,78.99,78.21,78.32,76900.0,65.4526,65.4857,64.8391,64.9303,76900.0
2008-10-03 14:30:00,78.38,78.8,77.83,78.47,84400.0,64.98,65.3282,64.524,65.0546,84400.0
2008-10-03 14:40:00,78.47,78.88,78.4,78.83,75600.0,65.0546,65.3945,64.9966,65.3531,75600.0
2008-10-03 14:50:00,78.8,79.43,78.69,79.34,56400.0,65.3282,65.8505,65.237,65.7759,56400.0
2008-10-03 15:00:00,79.33,79.71,79.23,79.39,148100.0,65.7676,66.0826,65.6847,65.8173,148100.0
2008-10-03 15:10:00,79.39,79.39,78.86,78.9,62000.0,65.8173,65.8173,65.378,65.4111,62000.0
2008-10-03 15:20:00,78.9,79.05,78.58,78.93,80000.0,65.4111,65.5355,65.1458,65.436,80000.0
2008-10-03 15:30:00,78.9,79.16,78.38,78.41,118200.0,65.4111,65.6267,64.98,65.0049,118200.0
2008-10-03 15:40:00,78.41,78.44,77.66,77.72,141500.0,65.0049,65.0298,64.3831,64.4328,141500.0
2008-10-03 15:50:00,77.74,78.27,77.61,78.01,218700.0,64.4494,64.8888,64.3417,64.6733,218700.0
2008-10-06 09:30:00,76.27,78.24,76.0,76.83,174500.0,63.2307,64.8639,63.0069,63.695,174500.0
2008-10-06 09:40:00,76.81,77.34,76.35,76.74,150100.0,63.6784,64.1178,63.2971,63.6204,150100.0
2008-10-06 09:50:00,76.68,77.02,76.0,76.09,107600.0,63.5706,63.8525,63.0069,63.0815,107600.0
2008-10-06 10:00:00,76.08,76.41,75.96,76.31,108500.0,63.0732,63.3468,62.9737,63.2639,108500.0
2008-10-06 10:10:00,76.29,76.36,75.8,75.99,126100.0,63.2473,63.3054,62.8411,62.9986,126100.0
2008-10-06 10:20:00,76.02,76.15,75.66,75.76,103400.0,63.0235,63.1313,62.725,62.8079,103400.0
2008-10-06 10:30:00,75.8,76.16,75.59,75.68,111700.0,62.8411,63.1395,62.667,62.7416,111700.0
2008-10-06 10:40:00,75.67,75.92,75.36,75.68,145000.0,62.7333,62.9406,62.4763,62.7416,145000.0
2008-10-06 10:50:00,75.69,76.77,75.54,76.71,130400.0,62.7499,63.6453,62.6255,63.5955,130400.0
2008-10-06 11:00:00,76.64,76.87,76.12,76.51,135200.0,63.5375,63.7282,63.1064,63.4297,135200.0
2008-10-06 11:10:00,76.48,77.26,76.48,77.19,110700.0,63.4048,64.0515,63.4048,63.9935,110700.0
2008-10-06 11:20:00,77.18,77.91,77.05,77.21,386700.0,63.9852,64.5904,63.8774,64.01,386700.0
2008-10-06 11:30:00,77.2,77.91,77.06,77.26,224400.0,64.0017,64.5904,63.8857,64.0515,224400.0
2008-10-06 11:40:00,77.18,77.31,76.48,76.65,60200.0,63.9852,64.0929,63.4048,63.5458,60200.0
2008-10-06 11:50:00,76.66,76.66,76.07,76.15,79300.0,63.5541,63.5541,63.0649,63.1313,79300.0
2008-10-06 12:00:00,76.17,76.62,76.16,76.38,56800.0,63.1478,63.5209,63.1395,63.3219,56800.0
2008-10-06 12:10:00,76.38,76.5,76.08,76.49,53900.0,63.3219,63.4214,63.0732,63.4131,53900.0
2008-10-06 12:20:00,76.53,76.68,76.34,76.59,38300.0,63.4463,63.5706,63.2888,63.496,38300.0
2008-10-06 12:30:00,76.58,76.74,76.15,76.25,43600.0,63.4877,63.6204,63.1313,63.2142,43600.0
2008-10-06 12:40:00,76.18,76.48,76.03,76.38,83100.0,63.1561,63.4048,63.0318,63.3219,83100.0
2008-10-06 12:50:00,76.4,76.45,76.04,76.13,53000.0,63.3385,63.38,63.0401,63.1147,53000.0
2008-10-06 13:00:00,76.11,76.46,75.9,76.34,163300.0,63.0981,63.3883,62.924,63.2888,163300.0
2008-10-06 13:10:00,76.36,76.67,76.12,76.5,55100.0,63.3054,63.5624,63.1064,63.4214,55100.0
2008-10-06 13:20:00,76.48,76.83,76.3,76.4,71900.0,63.4048,63.695,63.2556,63.3385,71900.0
2008-10-06 13:30:00,76.36,76.5,76.15,76.26,46600.0,63.3054,63.4214,63.1313,63.2225,46600.0
2008-10-06 13:40:00,76.25,76.53,76.02,76.09,96600.0,63.2142,63.4463,63.0235,63.0815,96600.0
2008-10-06 13:50:00,76.09,76.76,76.0,76.7,83000.0,63.0815,63.637,63.0069,63.5872,83000.0
2008-10-06 14:00:00,76.64,76.67,76.05,76.15,55200.0,63.5375,63.5624,63.0484,63.1313,55200.0
2008-10-06 14:10:00,76.16,76.52,75.78,75.78,124100.0,63.1395,63.438,62.8245,62.8245,124100.0
2008-10-06 14:20:00,75.73,75.79,75.22,75.43,129400.0,62.7831,62.8328,62.3603,62.5344,129400.0
2008-10-06 14:30:00,75.44,75.69,75.15,75.26,100200.0,62.5426,62.7499,62.3022,62.3934,100200.0
2008-10-06 14:40:00,75.25,75.43,74.62,74.96,119200.0,62.3851,62.5344,61.8628,62.1447,119200.0
2008-10-06 14:50:00,74.95,75.5,74.86,75.11,79100.0,62.1364,62.5924,62.0618,62.2691,79100.0
2008-10-06 15:00:00,75.13,75.65,74.8,75.55,108700.0,62.2856,62.7167,62.0121,62.6338,108700.0
2008-10-06 15:10:00,75.63,76.59,75.62,76.55,130900.0,62.7002,63.496,62.6919,63.4629,130900.0
2008-10-06 15:20:00,76.58,76.65,75.93,76.39,118500.0,63.4877,63.5458,62.9489,63.3302,118500.0
2008-10-06 15:30:00,76.39,76.77,75.84,75.95,173200.0,63.3302,63.6453,62.8743,62.9654,173200.0
2008-10-06 15:40:00,75.94,78.07,75.81,78.0,244900.0,62.9572,64.723,62.8494,64.665,244900.0
2008-10-06 15:50:00,78.0,78.01,77.02,77.31,226300.0,64.665,64.6733,63.8525,64.0929,226300.0
2008-10-07 09:30:00,78.61,78.61,74.89,76.77,212400.0,65.1707,65.1707,62.0867,63.6453,212400.0
2008-10-07 09:40:00,76.77,77.5,76.59,77.29,137600.0,63.6453,64.2505,63.496,64.0764,137600.0
2008-10-07 09:50:00,77.32,77.32,75.74,76.74,153200.0,64.1012,64.1012,62.7914,63.6204,153200.0
2008-10-07 10:00:00,76.74,77.05,76.22,76.81,127700.0,63.6204,63.8774,63.1893,63.6784,127700.0
2008-10-07 10:10:00,76.83,77.37,76.39,77.02,115500.0,63.695,64.1427,63.3302,63.8525,115500.0
2008-10-07 10:20:00,76.99,77.78,76.64,77.78,85800.0,63.8276,64.4826,63.5375,64.4826,85800.0
2008-10-07 10:30:00,77.71,77.71,77.12,77.38,74500.0,64.4246,64.4246,63.9354,64.151,74500.0
2008-10-07 10:40:00,77.38,77.69,77.07,77.58,60000.0,64.151,64.408,63.894,64.3168,60000.0
2008-10-07 10:50:00,77.58,77.74,77.27,77.58,55700.0,64.3168,64.4494,64.0598,64.3168,55700.0
2008-10-07 11:00:00,77.62,77.78,77.24,77.58,56600.0,64.3499,64.4826,64.0349,64.3168,56600.0
2008-10-07 11:10:00,77.57,77.6,77.19,77.25,63900.0,64.3085,64.3334,63.9935,64.0432,63900.0
2008-10-07 11:20:00,77.24,77.3,76.85,77.22,88100.0,64.0349,64.0847,63.7116,64.0183,88100.0
2008-10-07 11:30:00,77.25,77.59,77.17,77.37,60700.0,64.0432,64.3251,63.9769,64.1427,60700.0
2008-10-07 11:40:00,77.33,78.07,77.33,78.0,53400.0,64.1095,64.723,64.1095,64.665,53400.0
2008-10-07 11:50:00,77.95,77.96,77.34,77.37,48600.0,64.6235,64.6318,64.1178,64.1427,48600.0
2008-10-07 12:00:00,77.38,77.48,76.81,76.96,52100.0,64.151,64.2339,63.6784,63.8028,52100.0
2008-10-07 12:10:00,76.96,77.29,76.95,77.14,53000.0,63.8028,64.0764,63.7945,63.952,53000.0
2008-10-07 12:20:00,77.16,77.32,76.45,76.61,67900.0,63.9686,64.1012,63.38,63.5126,67900.0
2008-10-07 12:30:00,76.58,76.83,76.4,76.55,61100.0,63.4877,63.695,63.3385,63.4629,61100.0
2008-10-07 12:40:00,76.59,76.85,76.0,76.36,67000.0,63.496,63.7116,63.0069,63.3054,67000.0
2008-10-07 12:50:00,76.32,76.64,76.18,76.59,55000.0,63.2722,63.5375,63.1561,63.496,55000.0
2008-10-07 13:00:00,76.58,77.09,76.55,76.92,56900.0,63.4877,63.9106,63.4629,63.7696,56900.0
2008-10-07 13:10:00,76.98,77.09,76.47,76.7,50700.0,63.8194,63.9106,63.3965,63.5872,50700.0
2008-10-07 13:20:00,76.69,76.77,75.74,75.94,63500.0,63.5789,63.6453,62.7914,62.9572,63500.0
2008-10-07 13:30:00,75.95,76.16,75.74,76.05,85400.0,62.9654,63.1395,62.7914,63.0484,85400.0
2008-10-07 13:40:00,76.07,76.09,75.02,75.28,88400.0,63.0649,63.0815,62.1944,62.41,88400.0
2008-10-07 13:50:00,75.27,75.55,74.78,74.85,68000.0,62.4017,62.6338,61.9955,62.0535,68000.0
2008-10-07 14:00:00,74.8,75.39,74.71,75.23,55600.0,62.0121,62.5012,61.9374,62.3685,55600.0
2008-10-07 14:10:00,75.15,76.0,74.5,75.63,119300.0,62.3022,63.0069,61.7633,62.7002,119300.0
2008-10-07 14:20:00,75.56,76.14,75.44,75.5,108100.0,62.6421,63.123,62.5426,62.5924,108100.0
2008-10-07 14:30:00,75.55,76.32,75.44,75.81,74000.0,62.6338,63.2722,62.5426,62.8494,74000.0
2008-10-07 14:40:00,75.76,75.98,75.35,75.6,79500.0,62.8079,62.9903,62.468,62.6753,79500.0
2008-10-07 14:50:00,75.6,75.93,74.91,75.1,146400.0,62.6753,62.9489,62.1033,62.2608,146400.0
2008-10-07 15:00:00,75.1,75.35,74.84,75.25,89700.0,62.2608,62.468,62.0452,62.3851,89700.0
2008-10-07 15:10:00,75.21,75.6,74.69,74.88,101000.0,62.352,62.6753,61.9209,62.0784,101000.0
2008-10-07 15:20:00,74.89,75.28,74.75,75.18,175800.0,62.0867,62.41,61.9706,62.3271,175800.0
2008-10-07 15:30:00,75.19,75.64,75.0,75.2,114900.0,62.3354,62.7084,62.1779,62.3437,114900.0
2008-10-07 15:40:00,75.2,75.62,74.94,75.05,127800.0,62.3437,62.6919,62.1281,62.2193,127800.0
2008-10-07 15:50:00,75.07,75.2,74.66,74.83,251100.0,62.2359,62.3437,61.896,62.0369,251100.0
2008-10-08 09:30:00,71.75,72.15,70.45,70.9,504800.0,59.4835,59.8151,58.4057,58.7788,504800.0
2008-10-08 09:40:00,70.99,73.76,70.89,73.69,506700.0,58.8534,61.1499,58.7705,61.0918,506700.0
2008-10-08 09:50:00,73.59,74.09,72.85,73.73,301100.0,61.0089,61.4234,60.3954,61.125,301100.0
2008-10-08 10:00:00,73.77,75.3,73.66,74.3,285200.0,61.1581,62.4266,61.067,61.5975,285200.0
2008-10-08 10:10:00,74.3,74.43,72.89,72.89,160900.0,61.5975,61.7053,60.4286,60.4286,160900.0
2008-10-08 10:20:00,72.96,73.36,72.36,73.09,160900.0,60.4866,60.8182,59.9892,60.5944,160900.0
2008-10-08 10:30:00,73.12,73.75,72.71,73.35,153900.0,60.6193,61.1416,60.2794,60.81,153900.0
2008-10-08 10:40:00,73.36,73.68,72.07,72.16,106000.0,60.8182,61.0835,59.7488,59.8234,106000.0
2008-10-08 10:50:00,72.15,72.62,71.15,72.25,226600.0,59.8151,60.2048,58.9861,59.898,226600.0
2008-10-08 11:00:00,72.22,72.27,71.38,71.57,146700.0,59.8731,59.9146,59.1767,59.3343,146700.0
2008-10-08 11:10:00,71.61,72.28,71.61,72.1,111900.0,59.3674,59.9229,59.3674,59.7737,111900.0
2008-10-08 11:20:00,72.08,72.35,71.66,71.66,172500.0,59.7571,59.9809,59.4089,59.4089,172500.0
2008-10-08 11:30:00,71.67,71.88,70.6,70.98,203600.0,59.4172,59.5913,58.5301,58.8451,203600.0
2008-10-08 11:40:00,70.96,71.25,70.59,70.97,151400.0,58.8285,59.069,58.5218,58.8368,151400.0
2008-10-08 11:50:00,70.97,71.84,70.55,71.76,138200.0,58.8368,59.5581,58.4886,59.4918,138200.0
2008-10-08 12:00:00,71.73,71.73,70.45,70.77,80700.0,59.4669,59.4669,58.4057,58.671,80700.0
2008-10-08 12:10:00,70.8,71.71,70.63,71.23,64600.0,58.6959,59.4503,58.555,59.0524,64600.0
2008-10-08 12:20:00,71.29,71.39,70.58,70.68,73000.0,59.1021,59.185,58.5135,58.5964,73000.0
2008-10-08 12:30:00,70.71,71.08,70.64,70.77,142500.0,58.6213,58.928,58.5633,58.671,142500.0
2008-10-08 12:40:00,70.77,71.2,70.32,70.65,100300.0,58.671,59.0275,58.298,58.5715,100300.0
2008-10-08 12:50:00,70.63,71.25,70.61,71.02,43800.0,58.555,59.069,58.5384,58.8783,43800.0
2008-10-08 13:00:00,71.02,71.55,70.99,71.5,148400.0,58.8783,59.3177,58.8534,59.2762,148400.0
2008-10-08 13:10:00,71.5,71.57,71.1,71.43,162500.0,59.2762,59.3343,58.9446,59.2182,162500.0
2008-10-08 13:20:00,71.45,71.51,71.11,71.24,234000.0,59.2348,59.2845,58.9529,59.0607,234000.0
2008-10-08 13:30:00,71.17,71.49,70.77,71.21,125000.0,59.0026,59.2679,58.671,59.0358,125000.0
2008-10-08 13:40:00,71.18,71.74,70.83,71.01,159100.0,59.0109,59.4752,58.7208,58.87,159100.0
2008-10-08 13:50:00,71.07,72.28,71.0,72.08,160500.0,58.9197,59.9229,58.8617,59.7571,160500.0
2008-10-08 14:00:00,72.08,73.06,71.74,72.78,252000.0,59.7571,60.5695,59.4752,60.3374,252000.0
2008-10-08 14:10:00,72.8,72.87,71.94,72.15,162300.0,60.354,60.412,59.641,59.8151,162300.0
2008-10-08 14:20:00,72.21,73.1,72.09,72.51,159200.0,59.8648,60.6027,59.7654,60.1136,159200.0
2008-10-08 14:30:00,72.45,72.73,71.99,72.53,127000.0,60.0638,60.2959,59.6825,60.1301,127000.0
2008-10-08 14:40:00,72.53,72.54,71.69,71.88,103600.0,60.1301,60.1384,59.4337,59.5913,103600.0
2008-10-08 14:50:00,71.86,72.26,71.73,71.92,116700.0,59.5747,59.9063,59.4669,59.6244,116700.0
2008-10-08 15:00:00,71.92,72.48,71.46,72.4,202200.0,59.6244,60.0887,59.2431,60.0224,202200.0
2008-10-08 15:10:00,72.35,72.98,71.81,72.98,164300.0,59.9809,60.5032,59.5332,60.5032,164300.0
2008-10-08 15:20:00,73.0,73.03,72.38,72.62,164100.0,60.5198,60.5447,60.0058,60.2048,164100.0
2008-10-08 15:30:00,72.63,72.97,72.01,72.09,196300.0,60.213,60.4949,59.699,59.7654,196300.0
2008-10-08 15:40:00,72.1,72.4,71.59,71.9,385800.0,59.7737,60.0224,59.3508,59.6078,385800.0
2008-10-08 15:50:00,71.89,72.48,70.76,71.0,485500.0,59.5996,60.0887,58.6627,58.8617,485500.0
2008-10-09 09:30:00,71.76,72.05,70.58,70.75,109200.0,59.4918,59.7322,58.5135,58.6545,109200.0
2008-10-09 09:40:00,70.74,72.89,70.59,72.57,131900.0,58.6462,60.4286,58.5218,60.1633,131900.0
2008-10-09 09:50:00,72.58,72.79,71.86,71.9,119800.0,60.1716,60.3457,59.5747,59.6078,119800.0
2008-10-09 10:00:00,71.9,72.0,71.41,72.0,70500.0,59.6078,59.6907,59.2016,59.6907,70500.0
2008-10-09 10:10:00,71.95,72.3,71.73,71.96,87300.0,59.6493,59.9395,59.4669,59.6576,87300.0
2008-10-09 10:20:00,71.98,72.19,71.35,71.43,97500.0,59.6742,59.8483,59.1519,59.2182,97500.0
2008-10-09 10:30:00,71.43,72.0,71.0,71.4,78500.0,59.2182,59.6907,58.8617,59.1933,78500.0
2008-10-09 10:40:00,71.33,71.6,70.79,71.58,94400.0,59.1353,59.3591,58.6876,59.3426,94400.0
2008-10-09 10:50:00,71.61,71.61,70.78,70.79,74800.0,59.3674,59.3674,58.6793,58.6876,74800.0
2008-10-09 11:00:00,70.8,70.91,69.94,70.59,119700.0,58.6959,58.7871,57.9829,58.5218,119700.0
2008-10-09 11:10:00,70.59,71.18,70.51,70.65,56500.0,58.5218,59.0109,58.4555,58.5715,56500.0
2008-10-09 11:20:00,70.72,70.9,70.3,70.55,101300.0,58.6296,58.7788,58.2814,58.4886,101300.0
2008-10-09 11:30:00,70.53,71.25,70.27,70.97,138300.0,58.4721,59.069,58.2565,58.8368,138300.0
2008-10-09 11:40:00,70.95,71.24,70.69,71.13,134300.0,58.8203,59.0607,58.6047,58.9695,134300.0
2008-10-09 11:50:00,71.1,71.22,70.16,70.23,74200.0,58.9446,59.0441,58.1653,58.2234,74200.0
2008-10-09 12:00:00,70.28,70.55,70.02,70.44,93400.0,58.2648,58.4886,58.0493,58.3974,93400.0
2008-10-09 12:10:00,70.45,70.87,70.37,70.73,38800.0,58.4057,58.7539,58.3394,58.6379,38800.0
2008-10-09 12:20:00,70.72,70.88,70.25,70.25,34800.0,58.6296,58.7622,58.2399,58.2399,34800.0
2008-10-09 12:30:00,70.35,70.51,70.1,70.44,52200.0,58.3228,58.4555,58.1156,58.3974,52200.0
2008-10-09 12:40:00,70.42,70.46,70.06,70.1,92800.0,58.3809,58.414,58.0824,58.1156,92800.0
2008-10-09 12:50:00,70.06,70.62,70.06,70.5,66100.0,58.0824,58.5467,58.0824,58.4472,66100.0
2008-10-09 13:00:00,70.56,70.68,70.36,70.51,44100.0,58.4969,58.5964,58.3311,58.4555,44100.0
2008-10-09 13:10:00,70.52,71.0,70.5,70.83,66700.0,58.4638,58.8617,58.4472,58.7208,66700.0
2008-10-09 13:20:00,70.85,71.17,70.35,71.06,90700.0,58.7374,59.0026,58.3228,58.9115,90700.0
2008-10-09 13:30:00,71.1,71.17,70.37,70.49,92300.0,58.9446,59.0026,58.3394,58.4389,92300.0
2008-10-09 13:40:00,70.48,70.68,70.31,70.42,56500.0,58.4306,58.5964,58.2897,58.3809,56500.0
2008-10-09 13:50:00,70.46,70.82,70.32,70.68,63800.0,58.414,58.7125,58.298,58.5964,63800.0
2008-10-09 14:00:00,70.72,70.9,70.43,70.55,63400.0,58.6296,58.7788,58.3892,58.4886,63400.0
2008-10-09 14:10:00,70.61,70.63,70.18,70.27,101700.0,58.5384,58.555,58.1819,58.2565,101700.0
2008-10-09 14:20:00,70.28,70.34,70.05,70.07,136200.0,58.2648,58.3145,58.0741,58.0907,136200.0
2008-10-09 14:30:00,70.07,70.15,69.95,70.0,120300.0,58.0907,58.157,57.9912,58.0327,120300.0
2008-10-09 14:40:00,70.04,70.7,70.04,70.24,98400.0,58.0658,58.613,58.0658,58.2316,98400.0
2008-10-09 14:50:00,70.26,70.43,70.0,70.02,90000.0,58.2482,58.3892,58.0327,58.0493,90000.0
2008-10-09 15:00:00,70.05,70.05,69.35,69.51,200700.0,58.0741,58.0741,57.4938,57.6264,200700.0
2008-10-09 15:10:00,69.51,69.52,68.4,68.41,237200.0,57.6264,57.6347,56.7062,56.7145,237200.0
2008-10-09 15:20:00,68.43,68.69,68.17,68.3,267600.0,56.7311,56.9466,56.5155,56.6233,267600.0
2008-10-09 15:30:00,68.3,68.34,67.6,67.63,373900.0,56.6233,56.6565,56.043,56.0679,373900.0
2008-10-09 15:40:00,67.63,67.72,66.26,66.53,370400.0,56.0679,56.1425,54.9321,55.1559,370400.0
2008-10-09 15:50:00,66.5,67.31,66.0,66.88,459800.0,55.131,55.8026,54.7165,55.4461,459800.0
2008-10-10 09:30:00,64.09,65.09,61.68,63.04,266400.0,53.1331,53.9621,51.1351,52.2626,266400.0
2008-10-10 09:40:00,63.07,66.5,62.95,65.2,281500.0,52.2874,55.131,52.188,54.0533,281500.0
2008-10-10 09:50:00,65.14,66.43,64.72,65.3,192200.0,54.0035,55.073,53.6554,54.1362,192200.0
2008-10-10 10:00:00,65.49,67.95,65.19,67.7,241300.0,54.2937,56.3331,54.045,56.1259,241300.0
2008-10-10 10:10:00,67.7,68.31,66.46,66.65,210400.0,56.1259,56.6316,55.0979,55.2554,210400.0
2008-10-10 10:20:00,66.81,67.28,66.53,67.05,152300.0,55.388,55.7777,55.1559,55.587,152300.0
2008-10-10 10:30:00,67.11,67.25,65.37,65.48,198500.0,55.6368,55.7528,54.1942,54.2854,198500.0
2008-10-10 10:40:00,65.45,65.45,64.67,65.25,185000.0,54.2605,54.2605,53.6139,54.0947,185000.0
2008-10-10 10:50:00,65.28,65.47,64.32,65.03,184200.0,54.1196,54.2771,53.3237,53.9124,184200.0
2008-10-10 11:00:00,65.03,65.2,63.92,64.07,128400.0,53.9124,54.0533,52.9921,53.1165,128400.0
2008-10-10 11:10:00,64.07,64.65,63.66,63.84,99000.0,53.1165,53.5973,52.7766,52.9258,99000.0
2008-10-10 11:20:00,63.86,64.34,63.66,63.85,92500.0,52.9424,53.3403,52.7766,52.9341,92500.0
2008-10-10 11:30:00,63.89,64.41,63.39,64.24,78100.0,52.9672,53.3983,52.5527,53.2574,78100.0
2008-10-10 11:40:00,64.25,64.65,63.98,64.32,89400.0,53.2657,53.5973,53.0419,53.3237,89400.0
2008-10-10 11:50:00,64.32,64.96,64.18,64.59,156200.0,53.3237,53.8543,53.2077,53.5476,156200.0
2008-10-10 12:00:00,64.55,64.98,64.41,64.54,150000.0,53.5144,53.8709,53.3983,53.5061,150000.0
2008-10-10 12:10:00,64.54,65.25,64.43,64.73,120800.0,53.5061,54.0947,53.4149,53.6636,120800.0
2008-10-10 12:20:00,64.81,65.42,64.62,64.73,87200.0,53.73,54.2357,53.5724,53.6636,87200.0
2008-10-10 12:30:00,64.73,64.95,64.34,64.52,120300.0,53.6636,53.846,53.3403,53.4895,120300.0
2008-10-10 12:40:00,64.49,65.8,64.44,64.9,114600.0,53.4647,54.5507,53.4232,53.8046,114600.0
2008-10-10 12:50:00,64.85,65.1,64.62,64.87,67900.0,53.7631,53.9704,53.5724,53.7797,67900.0
2008-10-10 13:00:00,65.0,65.0,64.35,64.44,58700.0,53.8875,53.8875,53.3486,53.4232,58700.0
2008-10-10 13:10:00,64.39,64.39,63.56,63.61,107500.0,53.3818,53.3818,52.6937,52.7351,107500.0
2008-10-10 13:20:00,63.59,64.47,63.35,64.38,80600.0,52.7185,53.4481,52.5196,53.3735,80600.0
2008-10-10 13:30:00,64.39,64.42,63.59,64.16,88300.0,53.3818,53.4066,52.7185,53.1911,88300.0
2008-10-10 13:40:00,64.04,64.11,62.8,63.07,130100.0,53.0916,53.1496,52.0636,52.2874,130100.0
2008-10-10 13:50:00,63.09,64.74,63.03,64.69,186100.0,52.304,53.6719,52.2543,53.6305,186100.0
2008-10-10 14:00:00,64.7,66.43,64.56,66.38,302500.0,53.6388,55.073,53.5227,55.0316,302500.0
2008-10-10 14:10:00,66.15,66.91,65.38,65.55,217100.0,54.8409,55.4709,54.2025,54.3435,217100.0
2008-10-10 14:20:00,65.55,66.19,65.13,65.36,156000.0,54.3435,54.874,53.9953,54.1859,156000.0
2008-10-10 14:30:00,65.4,65.92,65.07,65.54,99800.0,54.2191,54.6502,53.9455,54.3352,99800.0
2008-10-10 14:40:00,65.56,66.37,65.36,65.82,127400.0,54.3517,55.0233,54.1859,54.5673,127400.0
2008-10-10 14:50:00,65.81,66.0,65.3,65.69,112800.0,54.559,54.7165,54.1362,54.4595,112800.0
2008-10-10 15:00:00,65.75,66.97,65.65,66.53,176800.0,54.5093,55.5207,54.4264,55.1559,176800.0
2008-10-10 15:10:00,66.69,69.08,66.48,68.48,312500.0,55.2886,57.27,55.1145,56.7725,312500.0
2008-10-10 15:20:00,68.47,69.5,68.1,69.35,451400.0,56.7642,57.6182,56.4575,57.4938,451400.0
2008-10-10 15:30:00,69.35,70.5,68.88,69.58,518200.0,57.4938,58.4472,57.1042,57.6845,518200.0
2008-10-10 15:40:00,69.55,69.88,67.77,68.99,411700.0,57.6596,57.9332,56.1839,57.1953,411700.0
2008-10-10 15:50:00,68.99,69.54,68.68,68.74,329900.0,57.1953,57.6513,56.9383,56.9881,329900.0
2008-10-13 09:30:00,70.0,70.37,68.95,70.07,198500.0,58.0327,58.3394,57.1622,58.0907,198500.0
2008-10-13 09:40:00,70.01,70.81,69.73,70.53,122100.0,58.041,58.7042,57.8088,58.4721,122100.0
2008-10-13 09:50:00,70.59,70.61,69.53,70.01,129000.0,58.5218,58.5384,57.643,58.041,129000.0
2008-10-13 10:00:00,70.01,70.24,69.89,70.06,94400.0,58.041,58.2316,57.9415,58.0824,94400.0
2008-10-13 10:10:00,70.03,70.97,69.84,70.87,79000.0,58.0575,58.8368,57.9,58.7539,79000.0
2008-10-13 10:20:00,70.92,71.2,70.43,70.88,69800.0,58.7954,59.0275,58.3892,58.7622,69800.0
2008-10-13 10:30:00,70.93,70.94,70.4,70.77,74800.0,58.8037,58.812,58.3643,58.671,74800.0
2008-10-13 10:40:00,70.74,70.95,70.49,70.74,36600.0,58.6462,58.8203,58.4389,58.6462,36600.0
2008-10-13 10:50:00,70.73,70.84,70.26,70.31,46200.0,58.6379,58.7291,58.2482,58.2897,46200.0
2008-10-13 11:00:00,70.3,70.61,70.14,70.37,41200.0,58.2814,58.5384,58.1487,58.3394,41200.0
2008-10-13 11:10:00,70.35,70.37,70.1,70.11,29900.0,58.3228,58.3394,58.1156,58.1239,29900.0
2008-10-13 11:20:00,70.12,70.75,70.08,70.71,61900.0,58.1322,58.6545,58.099,58.6213,61900.0
2008-10-13 11:30:00,70.71,70.92,70.49,70.7,39200.0,58.6213,58.7954,58.4389,58.613,39200.0
2008-10-13 11:40:00,70.7,70.87,70.63,70.65,46600.0,58.613,58.7539,58.555,58.5715,46600.0
2008-10-13 11:50:00,70.71,70.76,70.45,70.76,79100.0,58.6213,58.6627,58.4057,58.6627,79100.0
2008-10-13 12:00:00,70.76,70.97,70.58,70.96,144700.0,58.6627,58.8368,58.5135,58.8285,144700.0
2008-10-13 12:10:00,70.98,71.44,70.94,71.42,98200.0,58.8451,59.2265,58.812,59.2099,98200.0
2008-10-13 12:20:00,71.4,71.59,71.22,71.51,56600.0,59.1933,59.3508,59.0441,59.2845,56600.0
2008-10-13 12:30:00,71.53,71.53,71.17,71.28,40900.0,59.3011,59.3011,59.0026,59.0938,40900.0
2008-10-13 12:40:00,71.28,71.5,71.25,71.31,65300.0,59.0938,59.2762,59.069,59.1187,65300.0
2008-10-13 12:50:00,71.31,71.46,71.15,71.21,71400.0,59.1187,59.2431,58.9861,59.0358,71400.0
2008-10-13 13:00:00,71.22,71.65,71.12,71.58,67500.0,59.0441,59.4006,58.9612,59.3426,67500.0
2008-10-13 13:10:00,71.62,71.8,71.6,71.73,61600.0,59.3757,59.5249,59.3591,59.4669,61600.0
2008-10-13 13:20:00,71.72,71.99,71.69,71.83,87500.0,59.4586,59.6825,59.4337,59.5498,87500.0
2008-10-13 13:30:00,71.79,71.82,71.49,71.55,52200.0,59.5167,59.5415,59.2679,59.3177,52200.0
2008-10-13 13:40:00,71.56,71.58,71.11,71.13,86200.0,59.326,59.3426,58.9529,58.9695,86200.0
2008-10-13 13:50:00,71.15,71.37,70.94,71.25,60000.0,58.9861,59.1685,58.812,59.069,60000.0
2008-10-13 14:00:00,71.27,71.38,70.93,71.08,90600.0,59.0856,59.1767,58.8037,58.928,90600.0
2008-10-13 14:10:00,71.11,71.34,71.11,71.22,91500.0,58.9529,59.1436,58.9529,59.0441,91500.0
2008-10-13 14:20:00,71.22,71.24,70.38,70.52,149400.0,59.0441,59.0607,58.3477,58.4638,149400.0
2008-10-13 14:30:00,70.51,70.78,70.3,70.71,89600.0,58.4555,58.6793,58.2814,58.6213,89600.0
2008-10-13 14:40:00,70.77,71.16,70.63,70.94,78700.0,58.671,58.9944,58.555,58.812,78700.0
2008-10-13 14:50:00,70.93,71.09,70.62,70.95,104700.0,58.8037,58.9363,58.5467,58.8203,104700.0
2008-10-13 15:00:00,70.98,71.17,70.85,70.9,145000.0,58.8451,59.0026,58.7374,58.7788,145000.0
2008-10-13 15:10:00,70.94,71.44,70.91,71.29,102000.0,58.812,59.2265,58.7871,59.1021,102000.0
2008-10-13 15:20:00,71.31,71.98,71.26,71.66,136600.0,59.1187,59.6742,59.0773,59.4089,136600.0
2008-10-13 15:30:00,71.68,71.95,71.42,71.88,160700.0,59.4255,59.6493,59.2099,59.5913,160700.0
2008-10-13 15:40:00,71.89,72.14,71.45,71.99,288600.0,59.5996,59.8068,59.2348,59.6825,288600.0
2008-10-13 15:50:00,72.0,73.69,71.79,73.46,468800.0,59.6907,61.0918,59.5167,60.9011,468800.0
2008-10-14 09:30:00,75.25,75.8,74.28,75.14,219900.0,62.3851,62.8411,61.581,62.2939,219900.0
2008-10-14 09:40:00,75.0,75.42,73.09,73.71,238600.0,62.1779,62.5261,60.5944,61.1084,238600.0
2008-10-14 09:50:00,73.7,73.79,72.29,72.45,194900.0,61.1001,61.1747,59.9312,60.0638,194900.0
2008-10-14 10:00:00,72.46,73.9,71.91,72.27,239600.0,60.0721,61.2659,59.6161,59.9146,239600.0
2008-10-14 10:10:00,72.18,73.1,71.8,73.1,179800.0,59.84,60.6027,59.5249,60.6027,179800.0
2008-10-14 10:20:00,73.06,73.14,72.16,72.57,85300.0,60.5695,60.6359,59.8234,60.1633,85300.0
2008-10-14 10:30:00,72.48,72.72,72.05,72.32,73900.0,60.0887,60.2877,59.7322,59.956,73900.0
2008-10-14 10:40:00,72.28,72.44,71.08,72.08,161200.0,59.9229,60.0555,58.928,59.7571,161200.0
2008-10-14 10:50:00,72.05,73.0,71.94,72.99,116500.0,59.7322,60.5198,59.641,60.5115,116500.0
2008-10-14 11:00:00,72.97,72.97,72.32,72.73,73500.0,60.4949,60.4949,59.956,60.2959,73500.0
2008-10-14 11:10:00,72.58,73.19,72.22,73.15,73700.0,60.1716,60.6773,59.8731,60.6441,73700.0
2008-10-14 11:20:00,73.15,73.83,72.87,73.55,92400.0,60.6441,61.2079,60.412,60.9758,92400.0
2008-10-14 11:30:00,73.55,73.76,72.97,73.14,89200.0,60.9758,61.1499,60.4949,60.6359,89200.0
2008-10-14 11:40:00,73.14,73.91,72.95,73.9,82600.0,60.6359,61.2742,60.4783,61.2659,82600.0
2008-10-14 11:50:00,73.91,73.95,73.3,73.59,45900.0,61.2742,61.3074,60.7685,61.0089,45900.0
2008-10-14 12:00:00,73.57,73.59,72.82,73.0,42500.0,60.9923,61.0089,60.3706,60.5198,42500.0
2008-10-14 12:10:00,73.02,73.31,72.83,73.08,47100.0,60.5364,60.7768,60.3789,60.5861,47100.0
2008-10-14 12:20:00,73.08,73.45,73.08,73.42,33800.0,60.5861,60.8929,60.5861,60.868,33800.0
2008-10-14 12:30:00,73.44,73.81,73.07,73.53,70200.0,60.8846,61.1913,60.5778,60.9592,70200.0
2008-10-14 12:40:00,73.55,73.69,73.36,73.67,49900.0,60.9758,61.0918,60.8182,61.0752,49900.0
2008-10-14 12:50:00,73.67,73.79,73.0,73.0,44300.0,61.0752,61.1747,60.5198,60.5198,44300.0
2008-10-14 13:00:00,73.02,73.05,72.73,72.84,44300.0,60.5364,60.5612,60.2959,60.3871,44300.0
2008-10-14 13:10:00,72.84,72.84,72.3,72.57,55900.0,60.3871,60.3871,59.9395,60.1633,55900.0
2008-10-14 13:20:00,72.55,72.7,72.39,72.6,25500.0,60.1467,60.2711,60.0141,60.1882,25500.0
2008-10-14 13:30:00,72.6,73.08,72.51,72.52,38100.0,60.1882,60.5861,60.1136,60.1218,38100.0
2008-10-14 13:40:00,72.5,73.04,72.23,72.73,58700.0,60.1053,60.5529,59.8814,60.2959,58700.0
2008-10-14 13:50:00,72.73,72.77,71.85,72.26,141200.0,60.2959,60.3291,59.5664,59.9063,141200.0
2008-10-14 14:00:00,72.21,72.4,71.64,71.78,99500.0,59.8648,60.0224,59.3923,59.5084,99500.0
2008-10-14 14:10:00,71.79,71.9,70.78,70.96,128800.0,59.5167,59.6078,58.6793,58.8285,128800.0
2008-10-14 14:20:00,70.99,71.27,70.42,71.27,104700.0,58.8534,59.0856,58.3809,59.0856,104700.0
2008-10-14 14:30:00,71.27,71.47,70.64,71.0,125000.0,59.0856,59.2514,58.5633,58.8617,125000.0
2008-10-14 14:40:00,71.02,71.1,70.0,70.02,109200.0,58.8783,58.9446,58.0327,58.0493,109200.0
2008-10-14 14:50:00,70.02,70.52,69.56,69.84,200600.0,58.0493,58.4638,57.6679,57.9,200600.0
2008-10-14 15:00:00,69.86,70.72,69.66,70.7,165000.0,57.9166,58.6296,57.7508,58.613,165000.0
2008-10-14 15:10:00,70.7,71.12,70.26,70.63,201300.0,58.613,58.9612,58.2482,58.555,201300.0
2008-10-14 15:20:00,70.68,71.64,70.37,71.58,108600.0,58.5964,59.3923,58.3394,59.3426,108600.0
2008-10-14 15:30:00,71.64,71.92,70.17,70.3,140900.0,59.3923,59.6244,58.1736,58.2814,140900.0
2008-10-14 15:40:00,70.24,71.42,70.24,70.91,148400.0,58.2316,59.2099,58.2316,58.7871,148400.0
2008-10-14 15:50:00,70.9,70.95,70.62,70.92,211900.0,58.7788,58.8203,58.5467,58.7954,211900.0
2008-10-15 09:30:00,69.19,70.23,68.5,69.56,98200.0,57.3612,58.2234,56.7891,57.6679,98200.0
2008-10-15 09:40:00,69.44,70.16,68.89,69.28,79600.0,57.5684,58.1653,57.1124,57.4358,79600.0
2008-10-15 09:50:00,69.31,69.84,69.0,69.59,116300.0,57.4606,57.9,57.2036,57.6928,116300.0
2008-10-15 10:00:00,69.57,69.57,68.8,69.09,74600.0,57.6762,57.6762,57.0378,57.2782,74600.0
2008-10-15 10:10:00,69.09,69.56,68.83,68.87,62600.0,57.2782,57.6679,57.0627,57.0959,62600.0
2008-10-15 10:20:00,68.87,69.26,68.84,69.16,47600.0,57.0959,57.4192,57.071,57.3363,47600.0
2008-10-15 10:30:00,69.1,69.75,69.07,69.33,35300.0,57.2865,57.8254,57.2617,57.4772,35300.0
2008-10-15 10:40:00,69.34,69.49,68.5,68.7,61300.0,57.4855,57.6099,56.7891,56.9549,61300.0
2008-10-15 10:50:00,68.71,68.93,68.5,68.55,41600.0,56.9632,57.1456,56.7891,56.8306,41600.0
2008-10-15 11:00:00,68.59,68.91,68.47,68.9,67400.0,56.8637,57.129,56.7642,57.1207,67400.0
2008-10-15 11:10:00,68.95,69.17,68.74,69.11,39400.0,57.1622,57.3446,56.9881,57.2948,39400.0
2008-10-15 11:20:00,69.11,69.18,68.55,69.1,42900.0,57.2948,57.3529,56.8306,57.2865,42900.0
2008-10-15 11:30:00,69.15,69.38,69.11,69.28,41200.0,57.328,57.5187,57.2948,57.4358,41200.0
2008-10-15 11:40:00,69.3,69.36,68.93,69.12,80400.0,57.4523,57.5021,57.1456,57.3031,80400.0
2008-10-15 11:50:00,69.12,69.54,68.92,69.5,29200.0,57.3031,57.6513,57.1373,57.6182,29200.0
2008-10-15 12:00:00,69.47,69.78,69.43,69.43,46100.0,57.5933,57.8503,57.5601,57.5601,46100.0
2008-10-15 12:10:00,69.47,69.48,69.12,69.18,44400.0,57.5933,57.6016,57.3031,57.3529,44400.0
2008-10-15 12:20:00,69.15,69.23,68.3,68.31,96800.0,57.328,57.3943,56.6233,56.6316,96800.0
2008-10-15 12:30:00,68.3,68.57,68.28,68.55,52200.0,56.6233,56.8471,56.6067,56.8306,52200.0
2008-10-15 12:40:00,68.61,69.19,68.5,68.66,65300.0,56.8803,57.3612,56.7891,56.9218,65300.0
2008-10-15 12:50:00,68.68,68.82,68.46,68.49,25200.0,56.9383,57.0544,56.756,56.7808,25200.0
2008-10-15 13:00:00,68.5,68.51,68.17,68.31,37000.0,56.7891,56.7974,56.5155,56.6316,37000.0
2008-10-15 13:10:00,68.31,68.35,67.6,67.66,58800.0,56.6316,56.6648,56.043,56.0927,58800.0
2008-10-15 13:20:00,67.66,67.94,67.4,67.77,101100.0,56.0927,56.3249,55.8772,56.1839,101100.0
2008-10-15 13:30:00,67.8,67.89,66.8,66.93,70800.0,56.2088,56.2834,55.3798,55.4875,70800.0
2008-10-15 13:40:00,66.92,67.84,66.78,67.79,97400.0,55.4792,56.242,55.3632,56.2005,97400.0
2008-10-15 13:50:00,67.76,67.85,67.29,67.33,55700.0,56.1756,56.2502,55.786,55.8191,55700.0
2008-10-15 14:00:00,67.27,67.55,67.0,67.44,58400.0,55.7694,56.0015,55.5456,55.9103,58400.0
2008-10-15 14:10:00,67.42,67.5,66.94,67.05,71600.0,55.8938,55.9601,55.4958,55.587,71600.0
2008-10-15 14:20:00,67.04,67.57,66.99,67.37,84800.0,55.5787,56.0181,55.5373,55.8523,84800.0
2008-10-15 14:30:00,67.36,67.45,66.93,67.01,49500.0,55.844,55.9186,55.4875,55.5538,49500.0
2008-10-15 14:40:00,67.03,67.78,67.03,67.64,69100.0,55.5704,56.1922,55.5704,56.0761,69100.0
2008-10-15 14:50:00,67.68,67.69,67.01,67.01,51700.0,56.1093,56.1176,55.5538,55.5538,51700.0
2008-10-15 15:00:00,67.01,67.69,66.74,67.53,119900.0,55.5538,56.1176,55.33,55.9849,119900.0
2008-10-15 15:10:00,67.59,67.71,66.78,66.96,64800.0,56.0347,56.1342,55.3632,55.5124,64800.0
2008-10-15 15:20:00,66.96,67.41,66.81,66.97,104200.0,55.5124,55.8855,55.388,55.5207,104200.0
2008-10-15 15:30:00,66.97,67.0,66.38,66.6,110500.0,55.5207,55.5456,55.0316,55.2139,110500.0
2008-10-15 15:40:00,66.56,66.89,65.53,65.64,268500.0,55.1808,55.4544,54.3269,54.4181,268500.0
2008-10-15 15:50:00,65.64,65.87,65.0,65.12,384300.0,54.4181,54.6087,53.8875,53.987,384300.0
2008-10-16 09:30:00,64.5,65.74,64.0,65.5,183100.0,53.473,54.501,53.0584,54.302,183100.0
2008-10-16 09:40:00,65.55,66.82,65.45,66.18,148400.0,54.3435,55.3963,54.2605,54.8657,148400.0
2008-10-16 09:50:00,66.06,66.22,65.29,65.53,83000.0,54.7663,54.8989,54.1279,54.3269,83000.0
2008-10-16 10:00:00,65.51,65.57,64.42,64.5,187400.0,54.3103,54.36,53.4066,53.473,187400.0
2008-10-16 10:10:00,64.54,64.8,63.28,63.44,156600.0,53.5061,53.7217,52.4615,52.5942,156600.0
2008-10-16 10:20:00,63.43,64.02,63.05,63.45,131300.0,52.5859,53.075,52.2709,52.6025,131300.0
2008-10-16 10:30:00,63.39,63.51,62.53,62.83,93700.0,52.5527,52.6522,51.8398,52.0885,93700.0
2008-10-16 10:40:00,62.78,63.17,62.47,63.1,104600.0,52.047,52.3703,51.79,52.3123,104600.0
2008-10-16 10:50:00,63.04,63.09,62.0,62.01,130000.0,52.2626,52.304,51.4004,51.4087,130000.0
2008-10-16 11:00:00,62.1,62.28,61.5,61.63,143700.0,51.4833,51.6325,50.9858,51.0936,143700.0
2008-10-16 11:10:00,61.62,61.97,60.9,61.91,131100.0,51.0853,51.3755,50.4884,51.3258,131100.0
2008-10-16 11:20:00,61.88,62.4,61.74,61.79,104700.0,51.3009,51.732,51.1848,51.2263,104700.0
2008-10-16 11:30:00,61.86,62.88,61.8,62.38,78300.0,51.2843,52.1299,51.2346,51.7154,78300.0
2008-10-16 11:40:00,62.37,62.96,62.18,62.49,69100.0,51.7071,52.1962,51.5496,51.8066,69100.0
2008-10-16 11:50:00,62.45,63.24,62.25,62.72,105900.0,51.7734,52.4284,51.6076,51.9973,105900.0
2008-10-16 12:00:00,62.66,62.66,61.83,62.31,136700.0,51.9475,51.9475,51.2594,51.6574,136700.0
2008-10-16 12:10:00,62.22,63.62,62.22,63.27,110900.0,51.5828,52.7434,51.5828,52.4532,110900.0
2008-10-16 12:20:00,63.27,64.5,63.27,63.7,97700.0,52.4532,53.473,52.4532,52.8097,97700.0
2008-10-16 12:30:00,63.6,63.93,63.07,63.66,67000.0,52.7268,53.0004,52.2874,52.7766,67000.0
2008-10-16 12:40:00,63.72,63.97,62.85,63.57,95200.0,52.8263,53.0336,52.105,52.702,95200.0
2008-10-16 12:50:00,63.59,63.82,63.14,63.32,77600.0,52.7185,52.9092,52.3455,52.4947,77600.0
2008-10-16 13:00:00,63.29,63.87,63.13,63.22,43900.0,52.4698,52.9507,52.3372,52.4118,43900.0
2008-10-16 13:10:00,63.26,64.56,63.26,64.15,71900.0,52.445,53.5227,52.445,53.1828,71900.0
2008-10-16 13:20:00,64.13,64.61,63.59,63.87,60100.0,53.1662,53.5642,52.7185,52.9507,60100.0
2008-10-16 13:30:00,63.89,64.14,63.42,63.52,45100.0,52.9672,53.1745,52.5776,52.6605,45100.0
2008-10-16 13:40:00,63.53,63.9,63.32,63.67,37400.0,52.6688,52.9755,52.4947,52.7849,37400.0
2008-10-16 13:50:00,63.74,64.95,63.71,64.6,56900.0,52.8429,53.846,52.818,53.5559,56900.0
2008-10-16 14:00:00,64.66,64.79,64.03,64.1,44500.0,53.6056,53.7134,53.0833,53.1413,44500.0
2008-10-16 14:10:00,64.03,64.3,63.79,64.27,40800.0,53.0833,53.3072,52.8843,53.2823,40800.0
2008-10-16 14:20:00,64.23,64.31,63.79,63.92,45800.0,53.2491,53.3154,52.8843,52.9921,45800.0
2008-10-16 14:30:00,63.91,64.3,63.64,64.3,63000.0,52.9838,53.3072,52.76,53.3072,63000.0
2008-10-16 14:40:00,64.25,64.99,64.01,64.89,70100.0,53.2657,53.8792,53.0667,53.7963,70100.0
2008-10-16 14:50:00,64.89,64.95,64.36,64.57,78200.0,53.7963,53.846,53.3569,53.531,78200.0
2008-10-16 15:00:00,64.6,65.47,64.44,65.43,70100.0,53.5559,54.2771,53.4232,54.244,70100.0
2008-10-16 15:10:00,65.45,65.95,65.22,65.66,108800.0,54.2605,54.6751,54.0699,54.4346,108800.0
2008-10-16 15:20:00,65.69,66.02,65.58,65.88,87800.0,54.4595,54.7331,54.3683,54.617,87800.0
2008-10-16 15:30:00,65.86,66.23,65.25,65.58,118900.0,54.6005,54.9072,54.0947,54.3683,118900.0
2008-10-16 15:40:00,65.64,66.62,65.39,66.5,217000.0,54.4181,55.2305,54.2108,55.131,217000.0
2008-10-16 15:50:00,66.62,66.63,66.12,66.31,238900.0,55.2305,55.2388,54.816,54.9735,238900.0
2008-10-17 09:30:00,64.87,66.27,63.95,64.29,316300.0,53.7797,54.9404,53.017,53.2989,316300.0
2008-10-17 09:40:00,64.41,65.25,64.29,65.08,85100.0,53.3983,54.0947,53.2989,53.9538,85100.0
2008-10-17 09:50:00,65.08,65.59,64.91,65.42,89800.0,53.9538,54.3766,53.8129,54.2357,89800.0
2008-10-17 10:00:00,65.41,65.98,65.18,65.18,99100.0,54.2274,54.6999,54.0367,54.0367,99100.0
2008-10-17 10:10:00,65.22,65.22,64.23,64.81,143200.0,54.0699,54.0699,53.2491,53.73,143200.0
2008-10-17 10:20:00,64.77,65.19,64.39,64.84,76200.0,53.6968,54.045,53.3818,53.7548,76200.0
2008-10-17 10:30:00,64.95,64.95,64.23,64.31,49400.0,53.846,53.846,53.2491,53.3154,49400.0
2008-10-17 10:40:00,64.24,65.25,64.18,65.24,40100.0,53.2574,54.0947,53.2077,54.0865,40100.0
2008-10-17 10:50:00,65.25,65.48,64.98,65.1,72900.0,54.0947,54.2854,53.8709,53.9704,72900.0
2008-10-17 11:00:00,65.15,65.7,65.15,65.62,31900.0,54.0118,54.4678,54.0118,54.4015,31900.0
2008-10-17 11:10:00,65.57,65.57,64.77,64.77,39000.0,54.36,54.36,53.6968,53.6968,39000.0
2008-10-17 11:20:00,64.78,64.81,64.17,64.29,91200.0,53.7051,53.73,53.1994,53.2989,91200.0
2008-10-17 11:30:00,64.3,64.3,63.75,63.81,80100.0,53.3072,53.3072,52.8512,52.9009,80100.0
2008-10-17 11:40:00,63.81,64.24,63.75,63.89,40600.0,52.9009,53.2574,52.8512,52.9672,40600.0
2008-10-17 11:50:00,63.87,64.15,63.85,63.91,22800.0,52.9507,53.1828,52.9341,52.9838,22800.0
2008-10-17 12:00:00,63.93,64.12,63.8,63.99,50600.0,53.0004,53.1579,52.8926,53.0502,50600.0
2008-10-17 12:10:00,63.99,64.21,63.9,64.1,106000.0,53.0502,53.2325,52.9755,53.1413,106000.0
2008-10-17 12:20:00,64.07,64.21,63.82,63.95,90200.0,53.1165,53.2325,52.9092,53.017,90200.0
2008-10-17 12:30:00,63.96,64.12,63.72,64.06,58700.0,53.0253,53.1579,52.8263,53.1082,58700.0
2008-10-17 12:40:00,64.04,64.33,64.0,64.25,97100.0,53.0916,53.332,53.0584,53.2657,97100.0
2008-10-17 12:50:00,64.25,64.68,64.18,64.6,77400.0,53.2657,53.6222,53.2077,53.5559,77400.0
2008-10-17 13:00:00,64.63,65.02,64.48,64.52,101400.0,53.5807,53.9041,53.4564,53.4895,101400.0
2008-10-17 13:10:00,64.51,64.66,64.22,64.29,78200.0,53.4813,53.6056,53.2408,53.2989,78200.0
2008-10-17 13:20:00,64.26,64.53,64.1,64.38,97900.0,53.274,53.4978,53.1413,53.3735,97900.0
2008-10-17 13:30:00,64.39,65.22,64.25,65.15,102100.0,53.3818,54.0699,53.2657,54.0118,102100.0
2008-10-17 13:40:00,65.2,65.58,64.9,65.0,102900.0,54.0533,54.3683,53.8046,53.8875,102900.0
2008-10-17 13:50:00,64.94,65.26,64.45,64.75,128400.0,53.8377,54.103,53.4315,53.6802,128400.0
2008-10-17 14:00:00,64.76,65.12,64.58,64.6,65300.0,53.6885,53.987,53.5393,53.5559,65300.0
2008-10-17 14:10:00,64.6,64.72,64.18,64.46,136100.0,53.5559,53.6554,53.2077,53.4398,136100.0
2008-10-17 14:20:00,64.49,64.6,64.11,64.34,121400.0,53.4647,53.5559,53.1496,53.3403,121400.0
2008-10-17 14:30:00,64.33,64.61,63.92,63.95,80200.0,53.332,53.5642,52.9921,53.017,80200.0
2008-10-17 14:40:00,63.92,64.33,63.5,64.24,97500.0,52.9921,53.332,52.6439,53.2574,97500.0
2008-10-17 14:50:00,64.25,64.6,64.08,64.54,104400.0,53.2657,53.5559,53.1248,53.5061,104400.0
2008-10-17 15:00:00,64.56,64.99,64.26,64.27,128400.0,53.5227,53.8792,53.274,53.2823,128400.0
2008-10-17 15:10:00,64.3,64.3,63.51,63.52,103900.0,53.3072,53.3072,52.6522,52.6605,103900.0
2008-10-17 15:20:00,63.52,63.56,62.85,63.42,140400.0,52.6605,52.6937,52.105,52.5776,140400.0
2008-10-17 15:30:00,63.42,63.79,62.59,62.9,214800.0,52.5776,52.8843,51.8895,52.1465,214800.0
2008-10-17 15:40:00,62.91,63.23,62.2,62.21,324000.0,52.1548,52.4201,51.5662,51.5745,324000.0
2008-10-17 15:50:00,62.22,62.7,62.17,62.46,423900.0,51.5828,51.9807,51.5413,51.7817,423900.0
2008-10-20 09:30:00,63.22,63.22,62.08,62.77,153000.0,52.4118,52.4118,51.4667,52.0387,153000.0
2008-10-20 09:40:00,62.68,62.9,62.18,62.77,73400.0,51.9641,52.1465,51.5496,52.0387,73400.0
2008-10-20 09:50:00,62.75,63.97,62.75,63.97,62900.0,52.0221,53.0336,52.0221,53.0336,62900.0
2008-10-20 10:00:00,64.0,64.87,64.0,64.16,191900.0,53.0584,53.7797,53.0584,53.1911,191900.0
2008-10-20 10:10:00,64.19,64.42,63.82,64.23,63800.0,53.216,53.4066,52.9092,53.2491,63800.0
2008-10-20 10:20:00,64.25,64.26,63.97,64.09,97000.0,53.2657,53.274,53.0336,53.1331,97000.0
2008-10-20 10:30:00,64.09,64.3,64.05,64.28,68900.0,53.1331,53.3072,53.0999,53.2906,68900.0
2008-10-20 10:40:00,64.29,64.5,64.01,64.49,68000.0,53.2989,53.473,53.0667,53.4647,68000.0
2008-10-20 10:50:00,64.5,64.6,63.75,63.97,75500.0,53.473,53.5559,52.8512,53.0336,75500.0
2008-10-20 11:00:00,63.9,63.99,63.53,63.56,64300.0,52.9755,53.0502,52.6688,52.6937,64300.0
2008-10-20 11:10:00,63.56,63.64,63.18,63.52,63200.0,52.6937,52.76,52.3786,52.6605,63200.0
2008-10-20 11:20:00,63.53,63.83,63.45,63.78,59700.0,52.6688,52.9175,52.6025,52.8761,59700.0
2008-10-20 11:30:00,63.78,64.0,63.19,63.26,51700.0,52.8761,53.0584,52.3869,52.445,51700.0
2008-10-20 11:40:00,63.26,63.75,63.18,63.55,85000.0,52.445,52.8512,52.3786,52.6854,85000.0
2008-10-20 11:50:00,63.55,63.67,63.42,63.51,47500.0,52.6854,52.7849,52.5776,52.6522,47500.0
2008-10-20 12:00:00,63.43,63.43,63.17,63.4,29400.0,52.5859,52.5859,52.3703,52.561,29400.0
2008-10-20 12:10:00,63.43,63.71,63.35,63.56,58700.0,52.5859,52.818,52.5196,52.6937,58700.0
2008-10-20 12:20:00,63.53,63.63,63.1,63.19,36000.0,52.6688,52.7517,52.3123,52.3869,36000.0
2008-10-20 12:30:00,63.25,63.33,62.74,62.84,117000.0,52.4367,52.503,52.0139,52.0968,117000.0
2008-10-20 12:40:00,62.86,63.23,62.72,63.15,47400.0,52.1133,52.4201,51.9973,52.3538,47400.0
2008-10-20 12:50:00,63.13,63.15,62.65,62.87,26500.0,52.3372,52.3538,51.9392,52.1216,26500.0
2008-10-20 13:00:00,62.84,62.92,62.68,62.77,32600.0,52.0968,52.1631,51.9641,52.0387,32600.0
2008-10-20 13:10:00,62.81,63.01,62.79,62.98,29800.0,52.0719,52.2377,52.0553,52.2128,29800.0
2008-10-20 13:20:00,62.98,63.37,62.98,63.22,27400.0,52.2128,52.5361,52.2128,52.4118,27400.0
2008-10-20 13:30:00,63.27,63.41,62.9,62.96,23300.0,52.4532,52.5693,52.1465,52.1962,23300.0
2008-10-20 13:40:00,62.93,63.29,62.9,63.07,24200.0,52.1714,52.4698,52.1465,52.2874,24200.0
2008-10-20 13:50:00,63.12,63.16,62.93,63.06,27100.0,52.3289,52.3621,52.1714,52.2791,27100.0
2008-10-20 14:00:00,63.01,63.32,62.94,63.24,38200.0,52.2377,52.4947,52.1797,52.4284,38200.0
2008-10-20 14:10:00,63.22,63.38,62.8,62.9,59100.0,52.4118,52.5444,52.0636,52.1465,59100.0
2008-10-20 14:20:00,62.92,63.13,62.78,63.02,27600.0,52.1631,52.3372,52.047,52.246,27600.0
2008-10-20 14:30:00,63.02,63.06,62.74,62.91,31000.0,52.246,52.2791,52.0139,52.1548,31000.0
2008-10-20 14:40:00,62.94,63.28,62.88,63.19,46000.0,52.1797,52.4615,52.1299,52.3869,46000.0
2008-10-20 14:50:00,63.18,63.44,63.02,63.44,99200.0,52.3786,52.5942,52.246,52.5942,99200.0
2008-10-20 15:00:00,63.45,63.76,63.34,63.56,114200.0,52.6025,52.8595,52.5113,52.6937,114200.0
2008-10-20 15:10:00,63.57,63.96,63.55,63.86,79600.0,52.702,53.0253,52.6854,52.9424,79600.0
2008-10-20 15:20:00,63.83,63.91,63.48,63.57,67900.0,52.9175,52.9838,52.6273,52.702,67900.0
2008-10-20 15:30:00,63.54,63.98,63.33,63.74,106600.0,52.6771,53.0419,52.503,52.8429,106600.0
2008-10-20 15:40:00,63.75,63.81,63.37,63.51,126900.0,52.8512,52.9009,52.5361,52.6522,126900.0
2008-10-20 15:50:00,63.5,64.18,63.48,64.15,228200.0,52.6439,53.2077,52.6273,53.1828,228200.0
2008-10-21 09:30:00,63.1,64.01,62.57,63.9,90500.0,52.3123,53.0667,51.8729,52.9755,90500.0
2008-10-21 09:40:00,63.9,64.31,63.75,64.12,41800.0,52.9755,53.3154,52.8512,53.1579,41800.0
2008-10-21 09:50:00,64.06,64.07,63.72,64.07,47300.0,53.1082,53.1165,52.8263,53.1165,47300.0
2008-10-21 10:00:00,64.09,64.94,64.06,64.89,78000.0,53.1331,53.8377,53.1082,53.7963,78000.0
2008-10-21 10:10:00,64.87,65.56,64.86,65.4,115400.0,53.7797,54.3517,53.7714,54.2191,115400.0
2008-10-21 10:20:00,65.38,65.4,64.9,65.01,81600.0,54.2025,54.2191,53.8046,53.8958,81600.0
2008-10-21 10:30:00,65.0,65.0,64.54,64.67,54900.0,53.8875,53.8875,53.5061,53.6139,54900.0
2008-10-21 10:40:00,64.69,64.77,64.29,64.32,48400.0,53.6305,53.6968,53.2989,53.3237,48400.0
2008-10-21 10:50:00,64.32,64.42,64.15,64.18,29400.0,53.3237,53.4066,53.1828,53.2077,29400.0
2008-10-21 11:00:00,64.22,64.55,64.16,64.24,43700.0,53.2408,53.5144,53.1911,53.2574,43700.0
2008-10-21 11:10:00,64.26,64.31,64.15,64.25,17900.0,53.274,53.3154,53.1828,53.2657,17900.0
2008-10-21 11:20:00,64.26,64.26,64.0,64.2,41800.0,53.274,53.274,53.0584,53.2243,41800.0
2008-10-21 11:30:00,64.17,64.4,64.13,64.15,21200.0,53.1994,53.3901,53.1662,53.1828,21200.0
2008-10-21 11:40:00,64.18,64.27,63.48,63.53,110900.0,53.2077,53.2823,52.6273,52.6688,110900.0
2008-10-21 11:50:00,63.49,63.49,62.6,62.61,67900.0,52.6356,52.6356,51.8978,51.9061,67900.0
2008-10-21 12:00:00,62.61,62.85,62.44,62.7,87300.0,51.9061,52.105,51.7651,51.9807,87300.0
2008-10-21 12:10:00,62.75,62.81,62.44,62.58,47600.0,52.0221,52.0719,51.7651,51.8812,47600.0
2008-10-21 12:20:00,62.6,62.77,62.44,62.72,53600.0,51.8978,52.0387,51.7651,51.9973,53600.0
2008-10-21 12:30:00,62.77,62.98,62.46,62.85,35800.0,52.0387,52.2128,51.7817,52.105,35800.0
2008-10-21 12:40:00,62.9,62.95,62.51,62.79,519700.0,52.1465,52.188,51.8232,52.0553,519700.0
2008-10-21 12:50:00,62.81,63.12,62.58,62.68,67800.0,52.0719,52.3289,51.8812,51.9641,67800.0
2008-10-21 13:00:00,62.67,63.01,62.58,62.97,54400.0,51.9558,52.2377,51.8812,52.2045,54400.0
2008-10-21 13:10:00,62.99,63.28,62.93,63.17,32900.0,52.2211,52.4615,52.1714,52.3703,32900.0
2008-10-21 13:20:00,63.17,63.61,63.15,63.47,38800.0,52.3703,52.7351,52.3538,52.6191,38800.0
2008-10-21 13:30:00,63.5,63.75,63.33,63.74,40400.0,52.6439,52.8512,52.503,52.8429,40400.0
2008-10-21 13:40:00,63.69,63.72,63.35,63.49,28100.0,52.8014,52.8263,52.5196,52.6356,28100.0
2008-10-21 13:50:00,63.49,63.5,63.25,63.42,24500.0,52.6356,52.6439,52.4367,52.5776,24500.0
2008-10-21 14:00:00,63.4,63.69,63.33,63.38,58700.0,52.561,52.8014,52.503,52.5444,58700.0
2008-10-21 14:10:00,63.38,63.8,63.34,63.62,58300.0,52.5444,52.8926,52.5113,52.7434,58300.0
2008-10-21 14:20:00,63.72,63.83,63.6,63.69,74200.0,52.8263,52.9175,52.7268,52.8014,74200.0
2008-10-21 14:30:00,63.71,63.8,63.5,63.7,92400.0,52.818,52.8926,52.6439,52.8097,92400.0
2008-10-21 14:40:00,63.7,64.14,63.65,63.75,61500.0,52.8097,53.1745,52.7683,52.8512,61500.0
2008-10-21 14:50:00,63.8,63.8,63.56,63.68,34500.0,52.8926,52.8926,52.6937,52.7932,34500.0
2008-10-21 15:00:00,63.69,64.02,63.46,63.51,56400.0,52.8014,53.075,52.6108,52.6522,56400.0
2008-10-21 15:10:00,63.52,63.81,63.2,63.2,48100.0,52.6605,52.9009,52.3952,52.3952,48100.0
2008-10-21 15:20:00,63.18,63.25,62.86,63.03,70500.0,52.3786,52.4367,52.1133,52.2543,70500.0
2008-10-21 15:30:00,63.02,63.08,62.65,62.93,78700.0,52.246,52.2957,51.9392,52.1714,78700.0
2008-10-21 15:40:00,62.91,63.15,61.97,62.09,149800.0,52.1548,52.3538,51.3755,51.475,149800.0
2008-10-21 15:50:00,62.09,62.55,62.09,62.36,216600.0,51.475,51.8563,51.475,51.6988,216600.0
2008-10-22 09:30:00,61.98,61.98,61.0,61.22,124100.0,51.3838,51.3838,50.5713,50.7537,124100.0
2008-10-22 09:40:00,61.25,62.04,61.16,61.79,148900.0,50.7786,51.4335,50.704,51.2263,148900.0
2008-10-22 09:50:00,61.86,61.88,61.01,61.25,165900.0,51.2843,51.3009,50.5796,50.7786,165900.0
2008-10-22 10:00:00,61.18,61.35,60.89,61.0,127700.0,50.7206,50.8615,50.4801,50.5713,127700.0
2008-10-22 10:10:00,61.0,61.62,60.94,61.22,90500.0,50.5713,51.0853,50.5216,50.7537,90500.0
2008-10-22 10:20:00,61.25,61.57,60.8,61.0,85900.0,50.7786,51.0439,50.4055,50.5713,85900.0
2008-10-22 10:30:00,61.01,61.22,60.9,61.06,69200.0,50.5796,50.7537,50.4884,50.6211,69200.0
2008-10-22 10:40:00,61.11,61.38,60.85,61.33,90100.0,50.6625,50.8864,50.447,50.8449,90100.0
2008-10-22 10:50:00,61.35,61.72,61.0,61.37,102600.0,50.8615,51.1682,50.5713,50.8781,102600.0
2008-10-22 11:00:00,61.29,61.45,61.03,61.05,45600.0,50.8118,50.9444,50.5962,50.6128,45600.0
2008-10-22 11:10:00,61.1,61.23,61.0,61.07,48000.0,50.6542,50.762,50.5713,50.6294,48000.0
2008-10-22 11:20:00,61.03,61.17,60.81,60.84,109400.0,50.5962,50.7123,50.4138,50.4387,109400.0
2008-10-22 11:30:00,60.78,60.85,60.06,60.11,151300.0,50.3889,50.447,49.792,49.8335,151300.0
2008-10-22 11:40:00,60.16,60.87,60.06,60.76,104300.0,49.8749,50.4636,49.792,50.3724,104300.0
2008-10-22 11:50:00,60.7,60.76,60.19,60.19,127400.0,50.3226,50.3724,49.8998,49.8998,127400.0
2008-10-22 12:00:00,60.23,60.43,60.01,60.39,56300.0,49.933,50.0988,49.7506,50.0656,56300.0
2008-10-22 12:10:00,60.39,60.4,60.17,60.28,38000.0,50.0656,50.0739,49.8832,49.9744,38000.0
2008-10-22 12:20:00,60.28,60.41,60.19,60.37,102300.0,49.9744,50.0822,49.8998,50.049,102300.0
2008-10-22 12:30:00,60.34,60.53,60.27,60.33,72900.0,50.0242,50.1817,49.9661,50.0159,72900.0
2008-10-22 12:40:00,60.31,60.4,60.15,60.2,266600.0,49.9993,50.0739,49.8666,49.9081,266600.0
2008-10-22 12:50:00,60.2,60.25,60.05,60.06,254100.0,49.9081,49.9496,49.7837,49.792,254100.0
2008-10-22 13:00:00,60.05,60.15,59.94,60.02,99000.0,49.7837,49.8666,49.6925,49.7589,99000.0
2008-10-22 13:10:00,60.02,60.02,59.82,59.93,48800.0,49.7589,49.7589,49.5931,49.6843,48800.0
2008-10-22 13:20:00,59.89,59.93,59.44,59.62,66700.0,49.6511,49.6843,49.278,49.4273,66700.0
2008-10-22 13:30:00,59.63,59.77,59.13,59.15,72800.0,49.4355,49.5516,49.021,49.0376,72800.0
2008-10-22 13:40:00,59.14,59.45,59.09,59.45,69100.0,49.0293,49.2863,48.9879,49.2863,69100.0
2008-10-22 13:50:00,59.49,59.66,59.28,59.66,100000.0,49.3195,49.4604,49.1454,49.4604,100000.0
2008-10-22 14:00:00,59.64,59.77,59.45,59.51,75600.0,49.4438,49.5516,49.2863,49.3361,75600.0
2008-10-22 14:10:00,59.51,59.63,59.2,59.59,192400.0,49.3361,49.4355,49.0791,49.4024,192400.0
2008-10-22 14:20:00,59.59,59.84,59.47,59.52,214200.0,49.4024,49.6096,49.3029,49.3444,214200.0
2008-10-22 14:30:00,59.57,59.7,59.43,59.58,90200.0,49.3858,49.4936,49.2697,49.3941,90200.0
2008-10-22 14:40:00,59.57,59.57,59.11,59.33,117500.0,49.3858,49.3858,49.0044,49.1868,117500.0
2008-10-22 14:50:00,59.34,59.41,59.03,59.19,148300.0,49.1951,49.2532,48.9381,49.0708,148300.0
2008-10-22 15:00:00,59.17,59.2,58.68,58.8,155200.0,49.0542,49.0791,48.648,48.7474,155200.0
2008-10-22 15:10:00,58.8,58.81,58.0,58.11,157400.0,48.7474,48.7557,48.0842,48.1754,157400.0
2008-10-22 15:20:00,58.16,58.36,58.0,58.0,120200.0,48.2169,48.3827,48.0842,48.0842,120200.0
2008-10-22 15:30:00,58.0,58.01,57.1,57.1,188300.0,48.0842,48.0925,47.3381,47.3381,188300.0
2008-10-22 15:40:00,57.1,57.52,56.36,57.43,261400.0,47.3381,47.6863,46.7246,47.6117,261400.0
2008-10-22 15:50:00,57.43,58.08,57.29,58.08,346000.0,47.6117,48.1505,47.4956,48.1505,346000.0
2008-10-23 09:30:00,58.26,60.01,58.26,59.37,172700.0,48.2998,49.7506,48.2998,49.22,172700.0
2008-10-23 09:40:00,59.37,59.51,58.6,58.68,103900.0,49.22,49.3361,48.5816,48.648,103900.0
2008-10-23 09:50:00,58.67,59.23,58.37,59.17,106200.0,48.6397,49.1039,48.391,49.0542,106200.0
2008-10-23 10:00:00,59.11,60.0,59.06,59.85,117400.0,49.0044,49.7423,48.963,49.6179,117400.0
2008-10-23 10:10:00,59.88,60.09,59.64,60.07,167400.0,49.6428,49.8169,49.4438,49.8003,167400.0
2008-10-23 10:20:00,60.02,60.26,59.47,59.52,129500.0,49.7589,49.9578,49.3029,49.3444,129500.0
2008-10-23 10:30:00,59.54,60.24,59.5,60.19,128700.0,49.3609,49.9413,49.3278,49.8998,128700.0
2008-10-23 10:40:00,60.14,61.34,60.14,60.72,177800.0,49.8584,50.8532,49.8584,50.3392,177800.0
2008-10-23 10:50:00,60.74,61.33,60.64,61.27,145700.0,50.3558,50.8449,50.2729,50.7952,145700.0
2008-10-23 11:00:00,61.3,61.45,60.71,60.73,82600.0,50.82,50.9444,50.3309,50.3475,82600.0
2008-10-23 11:10:00,60.74,60.94,60.5,60.61,127800.0,50.3558,50.5216,50.1568,50.248,127800.0
2008-10-23 11:20:00,60.61,60.86,60.44,60.78,104300.0,50.248,50.4553,50.1071,50.3889,104300.0
2008-10-23 11:30:00,60.75,60.88,60.63,60.88,102900.0,50.3641,50.4718,50.2646,50.4718,102900.0
2008-10-23 11:40:00,60.89,60.93,60.22,60.7,281600.0,50.4801,50.5133,49.9247,50.3226,281600.0
2008-10-23 11:50:00,60.69,60.91,60.63,60.74,49700.0,50.3143,50.4967,50.2646,50.3558,49700.0
2008-10-23 12:00:00,60.73,60.76,60.09,60.1,44200.0,50.3475,50.3724,49.8169,49.8252,44200.0
2008-10-23 12:10:00,60.08,60.24,59.7,59.7,78000.0,49.8086,49.9413,49.4936,49.4936,78000.0
2008-10-23 12:20:00,59.69,59.94,59.48,59.59,99700.0,49.4853,49.6925,49.3112,49.4024,99700.0
2008-10-23 12:30:00,59.67,59.87,59.5,59.57,76800.0,49.4687,49.6345,49.3278,49.3858,76800.0
2008-10-23 12:40:00,59.53,59.97,59.3,59.86,64700.0,49.3526,49.7174,49.162,49.6262,64700.0
2008-10-23 12:50:00,59.86,59.9,59.19,59.33,64500.0,49.6262,49.6594,49.0708,49.1868,64500.0
2008-10-23 13:00:00,59.31,59.78,59.09,59.68,118100.0,49.1703,49.5599,48.9879,49.477,118100.0
2008-10-23 13:10:00,59.67,60.12,59.55,59.68,109800.0,49.4687,49.8418,49.3692,49.477,109800.0
2008-10-23 13:20:00,59.68,59.68,59.01,59.03,67800.0,49.477,49.477,48.9215,48.9381,67800.0
2008-10-23 13:30:00,59.02,59.56,58.75,59.23,59100.0,48.9298,49.3775,48.706,49.1039,59100.0
2008-10-23 13:40:00,59.28,59.58,59.16,59.23,67100.0,49.1454,49.3941,49.0459,49.1039,67100.0
2008-10-23 13:50:00,59.22,59.41,58.98,59.22,53200.0,49.0956,49.2532,48.8967,49.0956,53200.0
2008-10-23 14:00:00,59.21,59.21,58.37,58.75,89200.0,49.0874,49.0874,48.391,48.706,89200.0
2008-10-23 14:10:00,58.75,58.84,57.88,57.89,70300.0,48.706,48.7806,47.9847,47.993,70300.0
2008-10-23 14:20:00,57.91,58.53,57.66,58.49,82100.0,48.0096,48.5236,47.8023,48.4904,82100.0
2008-10-23 14:30:00,58.45,59.68,58.32,59.57,143000.0,48.4573,49.477,48.3495,49.3858,143000.0
2008-10-23 14:40:00,59.57,59.81,58.99,59.0,141700.0,49.3858,49.5848,48.905,48.9133,141700.0
2008-10-23 14:50:00,58.98,59.29,58.5,59.17,111600.0,48.8967,49.1537,48.4987,49.0542,111600.0
2008-10-23 15:00:00,59.2,60.25,58.92,60.19,264100.0,49.0791,49.9496,48.8469,49.8998,264100.0
2008-10-23 15:10:00,60.14,60.5,59.46,59.6,304700.0,49.8584,50.1568,49.2946,49.4107,304700.0
2008-10-23 15:20:00,59.59,60.21,59.42,59.79,124100.0,49.4024,49.9164,49.2614,49.5682,124100.0
2008-10-23 15:30:00,59.82,59.93,59.02,59.02,121800.0,49.5931,49.6843,48.9298,48.9298,121800.0
2008-10-23 15:40:00,59.01,60.74,58.89,60.39,272400.0,48.9215,50.3558,48.8221,50.0656,272400.0
2008-10-23 15:50:00,60.38,60.54,59.85,60.0,448000.0,50.0573,50.19,49.6179,49.7423,448000.0
2008-10-24 09:30:00,56.59,58.94,56.12,57.43,94800.0,46.9153,48.8635,46.5256,47.6117,94800.0
2008-10-24 09:40:00,57.32,57.57,57.05,57.57,52900.0,47.5205,47.7277,47.2966,47.7277,52900.0
2008-10-24 09:50:00,57.58,58.8,57.49,58.63,127400.0,47.736,48.7474,47.6614,48.6065,127400.0
2008-10-24 10:00:00,58.63,58.92,57.81,57.95,104500.0,48.6065,48.8469,47.9267,48.0428,104500.0
2008-10-24 10:10:00,57.91,58.8,57.54,58.7,143900.0,48.0096,48.7474,47.7029,48.6645,143900.0
2008-10-24 10:20:00,58.75,58.99,57.94,58.38,101500.0,48.706,48.905,48.0345,48.3992,101500.0
2008-10-24 10:30:00,58.31,58.52,58.06,58.14,34600.0,48.3412,48.5153,48.134,48.2003,34600.0
2008-10-24 10:40:00,58.18,58.95,58.0,58.59,47700.0,48.2334,48.8718,48.0842,48.5733,47700.0
2008-10-24 10:50:00,58.64,59.03,58.57,58.73,87800.0,48.6148,48.9381,48.5568,48.6894,87800.0
2008-10-24 11:00:00,58.71,58.77,58.29,58.43,49900.0,48.6728,48.7226,48.3246,48.4407,49900.0
2008-10-24 11:10:00,58.37,58.41,58.12,58.35,29600.0,48.391,48.4241,48.1837,48.3744,29600.0
2008-10-24 11:20:00,58.34,59.01,58.34,58.61,65100.0,48.3661,48.9215,48.3661,48.5899,65100.0
2008-10-24 11:30:00,58.56,58.94,58.36,58.9,123600.0,48.5485,48.8635,48.3827,48.8303,123600.0
2008-10-24 11:40:00,58.89,58.96,58.26,58.3,71500.0,48.8221,48.8801,48.2998,48.3329,71500.0
2008-10-24 11:50:00,58.3,58.35,57.69,57.98,83400.0,48.3329,48.3744,47.8272,48.0676,83400.0
2008-10-24 12:00:00,57.95,58.11,57.61,58.05,63400.0,48.0428,48.1754,47.7609,48.1257,63400.0
2008-10-24 12:10:00,58.06,58.06,57.59,57.74,84200.0,48.134,48.134,47.7443,47.8687,84200.0
2008-10-24 12:20:00,57.71,57.81,57.31,57.37,87100.0,47.8438,47.9267,47.5122,47.5619,87100.0
2008-10-24 12:30:00,57.38,57.44,57.27,57.32,58200.0,47.5702,47.62,47.479,47.5205,58200.0
2008-10-24 12:40:00,57.34,57.35,56.89,57.06,70900.0,47.537,47.5453,47.164,47.3049,70900.0
2008-10-24 12:50:00,57.03,57.41,56.96,57.24,88800.0,47.28,47.5951,47.222,47.4541,88800.0
2008-10-24 13:00:00,57.21,57.32,57.08,57.1,73400.0,47.4293,47.5205,47.3215,47.3381,73400.0
2008-10-24 13:10:00,57.12,57.65,57.0,57.54,80200.0,47.3547,47.7941,47.2552,47.7029,80200.0
2008-10-24 13:20:00,57.5,57.69,56.96,57.15,86500.0,47.6697,47.8272,47.222,47.3795,86500.0
2008-10-24 13:30:00,57.14,57.14,56.67,56.67,100500.0,47.3712,47.3712,46.9816,46.9816,100500.0
2008-10-24 13:40:00,56.68,56.89,56.34,56.34,109600.0,46.9899,47.164,46.708,46.708,109600.0
2008-10-24 13:50:00,56.33,56.51,56.03,56.07,98600.0,46.6997,46.8489,46.451,46.4842,98600.0
2008-10-24 14:00:00,56.06,56.32,56.03,56.32,69400.0,46.4759,46.6914,46.451,46.6914,69400.0
2008-10-24 14:10:00,56.36,56.86,56.34,56.84,75600.0,46.7246,47.1391,46.708,47.1225,75600.0
2008-10-24 14:20:00,56.84,56.92,56.24,56.53,73000.0,47.1225,47.1889,46.6251,46.8655,73000.0
2008-10-24 14:30:00,56.56,57.44,56.56,57.16,100700.0,46.8904,47.62,46.8904,47.3878,100700.0
2008-10-24 14:40:00,57.15,57.25,56.5,56.67,110500.0,47.3795,47.4624,46.8407,46.9816,110500.0
2008-10-24 14:50:00,56.66,57.6,56.63,57.52,94900.0,46.9733,47.7526,46.9484,47.6863,94900.0
2008-10-24 15:00:00,57.51,58.19,57.41,57.55,137000.0,47.678,48.2417,47.5951,47.7111,137000.0
2008-10-24 15:10:00,57.54,57.56,57.0,57.04,140000.0,47.7029,47.7194,47.2552,47.2883,140000.0
2008-10-24 15:20:00,57.03,57.68,56.9,57.5,208100.0,47.28,47.8189,47.1723,47.6697,208100.0
2008-10-24 15:30:00,57.53,57.54,56.7,56.92,199800.0,47.6946,47.7029,47.0065,47.1889,199800.0
2008-10-24 15:40:00,56.92,57.71,56.92,57.59,179000.0,47.1889,47.8438,47.1889,47.7443,179000.0
2008-10-24 15:50:00,57.58,57.72,56.81,56.95,247700.0,47.736,47.8521,47.0977,47.2137,247700.0
2008-10-27 09:30:00,56.45,56.47,55.2,56.18,120500.0,46.7992,46.8158,45.7629,46.5754,120500.0
2008-10-27 09:40:00,56.05,56.77,55.8,55.8,72700.0,46.4676,47.0645,46.2603,46.2603,72700.0
2008-10-27 09:50:00,55.85,56.7,55.84,56.52,62100.0,46.3018,47.0065,46.2935,46.8572,62100.0
2008-10-27 10:00:00,56.58,57.15,56.3,56.44,81700.0,46.907,47.3795,46.6748,46.7909,81700.0
2008-10-27 10:10:00,56.41,56.53,55.89,56.25,85600.0,46.766,46.8655,46.3349,46.6334,85600.0
2008-10-27 10:20:00,56.16,56.57,56.01,56.44,46300.0,46.5588,46.8987,46.4344,46.7909,46300.0
2008-10-27 10:30:00,56.44,56.48,55.74,55.88,53500.0,46.7909,46.8241,46.2106,46.3267,53500.0
2008-10-27 10:40:00,55.89,56.4,55.63,56.37,56900.0,46.3349,46.7578,46.1194,46.7329,56900.0
2008-10-27 10:50:00,56.35,56.54,55.94,56.49,59400.0,46.7163,46.8738,46.3764,46.8324,59400.0
2008-10-27 11:00:00,56.52,56.61,55.99,56.24,51100.0,46.8572,46.9319,46.4178,46.6251,51100.0
2008-10-27 11:10:00,56.22,56.75,56.16,56.2,49000.0,46.6085,47.0479,46.5588,46.5919,49000.0
2008-10-27 11:20:00,56.19,56.28,55.78,56.17,53300.0,46.5837,46.6583,46.2437,46.5671,53300.0
2008-10-27 11:30:00,56.15,56.27,55.78,56.16,54400.0,46.5505,46.65,46.2437,46.5588,54400.0
2008-10-27 11:40:00,56.09,56.59,56.0,56.45,57500.0,46.5008,46.9153,46.4261,46.7992,57500.0
2008-10-27 11:50:00,56.49,56.6,56.25,56.51,49900.0,46.8324,46.9236,46.6334,46.8489,49900.0
2008-10-27 12:00:00,56.46,57.13,56.43,57.05,73100.0,46.8075,47.363,46.7826,47.2966,73100.0
2008-10-27 12:10:00,57.1,57.36,56.76,56.81,67900.0,47.3381,47.5536,47.0562,47.0977,67900.0
2008-10-27 12:20:00,56.84,57.03,56.31,56.41,72100.0,47.1225,47.28,46.6831,46.766,72100.0
2008-10-27 12:30:00,56.45,57.31,56.27,57.26,48900.0,46.7992,47.5122,46.65,47.4707,48900.0
2008-10-27 12:40:00,57.3,57.53,57.21,57.43,61600.0,47.5039,47.6946,47.4293,47.6117,61600.0
2008-10-27 12:50:00,57.44,57.6,57.3,57.6,79700.0,47.62,47.7526,47.5039,47.7526,79700.0
2008-10-27 13:00:00,57.58,57.58,57.15,57.16,44900.0,47.736,47.736,47.3795,47.3878,44900.0
2008-10-27 13:10:00,57.17,57.27,56.84,57.13,45300.0,47.3961,47.479,47.1225,47.363,45300.0
2008-10-27 13:20:00,57.17,57.51,56.97,57.49,52900.0,47.3961,47.678,47.2303,47.6614,52900.0
2008-10-27 13:30:00,57.49,57.77,57.4,57.55,41200.0,47.6614,47.8935,47.5868,47.7111,41200.0
2008-10-27 13:40:00,57.55,57.96,57.51,57.81,60400.0,47.7111,48.0511,47.678,47.9267,60400.0
2008-10-27 13:50:00,57.78,57.85,57.26,57.35,31000.0,47.9018,47.9599,47.4707,47.5453,31000.0
2008-10-27 14:00:00,57.34,57.51,57.06,57.49,57800.0,47.537,47.678,47.3049,47.6614,57800.0
2008-10-27 14:10:00,57.57,57.57,56.85,56.93,67600.0,47.7277,47.7277,47.1308,47.1971,67600.0
2008-10-27 14:20:00,56.94,57.16,56.61,56.65,49500.0,47.2054,47.3878,46.9319,46.965,49500.0
2008-10-27 14:30:00,56.68,56.84,56.36,56.44,74400.0,46.9899,47.1225,46.7246,46.7909,74400.0
2008-10-27 14:40:00,56.38,56.83,56.31,56.45,61900.0,46.7412,47.1142,46.6831,46.7992,61900.0
2008-10-27 14:50:00,56.47,56.51,56.0,56.01,72400.0,46.8158,46.8489,46.4261,46.4344,72400.0
2008-10-27 15:00:00,56.02,56.53,55.95,56.44,53300.0,46.4427,46.8655,46.3847,46.7909,53300.0
2008-10-27 15:10:00,56.47,56.98,56.44,56.51,56900.0,46.8158,47.2386,46.7909,46.8489,56900.0
2008-10-27 15:20:00,56.5,56.71,56.21,56.61,62500.0,46.8407,47.0148,46.6002,46.9319,62500.0
2008-10-27 15:30:00,56.6,56.85,56.18,56.51,66500.0,46.9236,47.1308,46.5754,46.8489,66500.0
2008-10-27 15:40:00,56.49,56.5,55.94,56.32,94100.0,46.8324,46.8407,46.3764,46.6914,94100.0
2008-10-27 15:50:00,56.32,56.37,55.01,55.06,210300.0,46.6914,46.7329,45.6054,45.6468,210300.0
2008-10-28 09:30:00,56.29,56.99,55.87,55.88,56600.0,46.6666,47.2469,46.3184,46.3267,56600.0
2008-10-28 09:40:00,55.9,56.72,55.88,56.62,57200.0,46.3432,47.023,46.3267,46.9401,57200.0
2008-10-28 09:50:00,56.63,56.74,56.31,56.31,61200.0,46.9484,47.0396,46.6831,46.6831,61200.0
2008-10-28 10:00:00,56.3,56.31,55.32,55.47,95100.0,46.6748,46.6831,45.8624,45.9867,95100.0
2008-10-28 10:10:00,55.44,55.84,55.03,55.26,54700.0,45.9619,46.2935,45.622,45.8126,54700.0
2008-10-28 10:20:00,55.25,55.55,55.08,55.12,64400.0,45.8044,46.0531,45.6634,45.6966,64400.0
2008-10-28 10:30:00,55.12,55.16,54.68,54.75,105100.0,45.6966,45.7297,45.3318,45.3898,105100.0
2008-10-28 10:40:00,54.68,54.71,54.36,54.59,58200.0,45.3318,45.3567,45.0665,45.2572,58200.0
2008-10-28 10:50:00,54.55,54.62,53.9,53.96,45200.0,45.224,45.2821,44.6852,44.7349,45200.0
2008-10-28 11:00:00,53.95,54.49,53.93,54.24,77900.0,44.7266,45.1743,44.71,44.967,77900.0
2008-10-28 11:10:00,54.21,54.71,54.15,54.55,39000.0,44.9422,45.3567,44.8924,45.224,39000.0
2008-10-28 11:20:00,54.53,54.61,53.97,54.42,90500.0,45.2075,45.2738,44.7432,45.1163,90500.0
2008-10-28 11:30:00,54.43,54.8,54.4,54.76,50100.0,45.1245,45.4313,45.0997,45.3981,50100.0
2008-10-28 11:40:00,54.74,54.91,54.59,54.6,48100.0,45.3816,45.5225,45.2572,45.2655,48100.0
2008-10-28 11:50:00,54.59,54.8,54.42,54.69,35000.0,45.2572,45.4313,45.1163,45.3401,35000.0
2008-10-28 12:00:00,54.69,54.8,54.51,54.75,42500.0,45.3401,45.4313,45.1909,45.3898,42500.0
2008-10-28 12:10:00,54.75,55.15,54.75,55.13,64600.0,45.3898,45.7215,45.3898,45.7049,64600.0
2008-10-28 12:20:00,55.12,55.13,54.85,54.91,67300.0,45.6966,45.7049,45.4727,45.5225,67300.0
2008-10-28 12:30:00,54.91,55.15,54.8,55.04,61600.0,45.5225,45.7215,45.4313,45.6303,61600.0
2008-10-28 12:40:00,55.0,55.4,54.92,55.18,30100.0,45.5971,45.9287,45.5308,45.7463,30100.0
2008-10-28 12:50:00,55.2,55.3,55.02,55.11,30200.0,45.7629,45.8458,45.6137,45.6883,30200.0
2008-10-28 13:00:00,55.06,55.51,54.94,55.49,44200.0,45.6468,46.0199,45.5474,46.0033,44200.0
2008-10-28 13:10:00,55.48,55.8,55.32,55.35,38600.0,45.995,46.2603,45.8624,45.8873,38600.0
2008-10-28 13:20:00,55.39,55.44,55.08,55.21,30700.0,45.9204,45.9619,45.6634,45.7712,30700.0
2008-10-28 13:30:00,55.21,55.37,55.01,55.05,24500.0,45.7712,45.9038,45.6054,45.6386,24500.0
2008-10-28 13:40:00,55.06,55.24,54.97,55.05,38800.0,45.6468,45.7961,45.5722,45.6386,38800.0
2008-10-28 13:50:00,55.03,55.03,54.55,54.68,43300.0,45.622,45.622,45.224,45.3318,43300.0
2008-10-28 14:00:00,54.65,54.89,54.63,54.71,39200.0,45.3069,45.5059,45.2904,45.3567,39200.0
2008-10-28 14:10:00,54.71,55.29,54.71,55.13,45000.0,45.3567,45.8375,45.3567,45.7049,45000.0
2008-10-28 14:20:00,55.15,55.7,55.13,55.57,35400.0,45.7215,46.1774,45.7049,46.0697,35400.0
2008-10-28 14:30:00,55.6,56.05,55.6,55.88,91800.0,46.0945,46.4676,46.0945,46.3267,91800.0
2008-10-28 14:40:00,55.89,56.69,55.77,56.21,160200.0,46.3349,46.9982,46.2355,46.6002,160200.0
2008-10-28 14:50:00,56.24,56.77,56.09,56.59,136000.0,46.6251,47.0645,46.5008,46.9153,136000.0
2008-10-28 15:00:00,56.53,56.7,56.08,56.12,78200.0,46.8655,47.0065,46.4925,46.5256,78200.0
2008-10-28 15:10:00,56.11,56.84,56.09,56.77,109300.0,46.5173,47.1225,46.5008,47.0645,109300.0
2008-10-28 15:20:00,56.77,57.5,56.75,57.24,188900.0,47.0645,47.6697,47.0479,47.4541,188900.0
2008-10-28 15:30:00,57.24,57.52,56.59,57.26,140500.0,47.4541,47.6863,46.9153,47.4707,140500.0
2008-10-28 15:40:00,57.26,57.64,57.22,57.48,299600.0,47.4707,47.7858,47.4376,47.6531,299600.0
2008-10-28 15:50:00,57.46,58.28,57.39,58.18,401300.0,47.6365,48.3163,47.5785,48.2334,401300.0
2008-10-29 09:30:00,58.16,58.71,57.74,58.37,108900.0,48.2169,48.6728,47.8687,48.391,108900.0
2008-10-29 09:40:00,58.45,58.85,58.45,58.61,64100.0,48.4573,48.7889,48.4573,48.5899,64100.0
2008-10-29 09:50:00,58.61,58.71,58.11,58.21,80400.0,48.5899,48.6728,48.1754,48.2583,80400.0
2008-10-29 10:00:00,58.25,58.96,58.19,58.96,68400.0,48.2915,48.8801,48.2417,48.8801,68400.0
2008-10-29 10:10:00,58.97,59.6,58.92,59.21,136700.0,48.8884,49.4107,48.8469,49.0874,136700.0
2008-10-29 10:20:00,59.14,59.42,59.01,59.06,63500.0,49.0293,49.2614,48.9215,48.963,63500.0
2008-10-29 10:30:00,59.05,59.15,58.2,58.3,77100.0,48.9547,49.0376,48.25,48.3329,77100.0
2008-10-29 10:40:00,58.3,58.39,58.1,58.25,78400.0,48.3329,48.4075,48.1671,48.2915,78400.0
2008-10-29 10:50:00,58.17,58.3,57.81,57.85,81300.0,48.2252,48.3329,47.9267,47.9599,81300.0
2008-10-29 11:00:00,57.84,58.38,57.73,58.16,68600.0,47.9516,48.3992,47.8604,48.2169,68600.0
2008-10-29 11:10:00,58.15,58.86,58.1,58.86,86300.0,48.2086,48.7972,48.1671,48.7972,86300.0
2008-10-29 11:20:00,58.88,59.36,58.77,59.33,58500.0,48.8138,49.2117,48.7226,49.1868,58500.0
2008-10-29 11:30:00,59.3,59.57,59.25,59.5,54800.0,49.162,49.3858,49.1205,49.3278,54800.0
2008-10-29 11:40:00,59.52,59.76,59.49,59.75,43900.0,49.3444,49.5433,49.3195,49.535,43900.0
2008-10-29 11:50:00,59.74,59.91,59.72,59.88,37100.0,49.5267,49.6677,49.5102,49.6428,37100.0
2008-10-29 12:00:00,59.88,59.91,59.47,59.58,66400.0,49.6428,49.6677,49.3029,49.3941,66400.0
2008-10-29 12:10:00,59.61,59.61,59.26,59.5,51900.0,49.419,49.419,49.1288,49.3278,51900.0
2008-10-29 12:20:00,59.5,59.82,59.44,59.77,37400.0,49.3278,49.5931,49.278,49.5516,37400.0
2008-10-29 12:30:00,59.8,60.05,59.75,59.8,131900.0,49.5765,49.7837,49.535,49.5765,131900.0
2008-10-29 12:40:00,59.8,60.0,59.51,59.96,54800.0,49.5765,49.7423,49.3361,49.7091,54800.0
2008-10-29 12:50:00,59.96,60.0,59.72,59.77,38300.0,49.7091,49.7423,49.5102,49.5516,38300.0
2008-10-29 13:00:00,59.78,60.0,59.73,59.94,59100.0,49.5599,49.7423,49.5185,49.6925,59100.0
2008-10-29 13:10:00,59.93,60.01,59.83,59.97,81600.0,49.6843,49.7506,49.6014,49.7174,81600.0
2008-10-29 13:20:00,59.94,60.02,59.84,59.92,45700.0,49.6925,49.7589,49.6096,49.676,45700.0
2008-10-29 13:30:00,59.94,60.23,59.92,59.93,72100.0,49.6925,49.933,49.676,49.6843,72100.0
2008-10-29 13:40:00,59.95,60.06,59.92,59.96,78600.0,49.7008,49.792,49.676,49.7091,78600.0
2008-10-29 13:50:00,59.97,60.44,59.91,59.96,61700.0,49.7174,50.1071,49.6677,49.7091,61700.0
2008-10-29 14:00:00,59.96,60.14,59.75,60.04,38200.0,49.7091,49.8584,49.535,49.7755,38200.0
2008-10-29 14:10:00,60.03,60.37,59.43,59.73,99200.0,49.7672,50.049,49.2697,49.5185,99200.0
2008-10-29 14:20:00,59.66,60.26,59.48,59.81,155200.0,49.4604,49.9578,49.3112,49.5848,155200.0
2008-10-29 14:30:00,59.82,59.92,59.28,59.92,122700.0,49.5931,49.676,49.1454,49.676,122700.0
2008-10-29 14:40:00,59.92,60.34,59.76,60.13,122700.0,49.676,50.0242,49.5433,49.8501,122700.0
2008-10-29 14:50:00,60.1,60.37,59.59,60.28,109900.0,49.8252,50.049,49.4024,49.9744,109900.0
2008-10-29 15:00:00,60.31,60.45,59.75,60.1,122100.0,49.9993,50.1154,49.535,49.8252,122100.0
2008-10-29 15:10:00,60.1,61.0,60.08,60.98,153400.0,49.8252,50.5713,49.8086,50.5547,153400.0
2008-10-29 15:20:00,60.99,61.07,60.6,60.61,188400.0,50.563,50.6294,50.2397,50.248,188400.0
2008-10-29 15:30:00,60.6,60.81,59.64,59.87,237100.0,50.2397,50.4138,49.4438,49.6345,237100.0
2008-10-29 15:40:00,59.88,60.77,59.86,60.56,324800.0,49.6428,50.3807,49.6262,50.2066,324800.0
2008-10-29 15:50:00,60.56,60.62,57.96,58.04,308100.0,50.2066,50.2563,48.0511,48.1174,308100.0
2008-10-30 09:30:00,59.38,60.99,59.01,60.71,156000.0,49.2283,50.563,48.9215,50.3309,156000.0
2008-10-30 09:40:00,60.74,61.06,60.66,60.72,112800.0,50.3558,50.6211,50.2895,50.3392,112800.0
2008-10-30 09:50:00,60.77,60.93,60.51,60.68,122600.0,50.3807,50.5133,50.1651,50.306,122600.0
2008-10-30 10:00:00,60.68,61.07,60.62,60.86,164300.0,50.306,50.6294,50.2563,50.4553,164300.0
2008-10-30 10:10:00,60.88,61.05,60.59,60.6,97800.0,50.4718,50.6128,50.2314,50.2397,97800.0
2008-10-30 10:20:00,60.59,60.94,60.56,60.57,89400.0,50.2314,50.5216,50.2066,50.2148,89400.0
2008-10-30 10:30:00,60.62,60.75,60.37,60.46,68700.0,50.2563,50.3641,50.049,50.1236,68700.0
2008-10-30 10:40:00,60.42,60.46,60.08,60.28,56000.0,50.0905,50.1236,49.8086,49.9744,56000.0
2008-10-30 10:50:00,60.31,60.76,60.23,60.53,52500.0,49.9993,50.3724,49.933,50.1817,52500.0
2008-10-30 11:00:00,60.59,61.05,60.58,60.7,55200.0,50.2314,50.6128,50.2231,50.3226,55200.0
2008-10-30 11:10:00,60.72,60.89,60.22,60.45,66200.0,50.3392,50.4801,49.9247,50.1154,66200.0
2008-10-30 11:20:00,60.45,60.57,59.99,60.17,60200.0,50.1154,50.2148,49.734,49.8832,60200.0
2008-10-30 11:30:00,60.19,60.4,59.91,60.06,51300.0,49.8998,50.0739,49.6677,49.792,51300.0
2008-10-30 11:40:00,60.06,60.43,60.06,60.34,54900.0,49.792,50.0988,49.792,50.0242,54900.0
2008-10-30 11:50:00,60.34,60.41,59.93,60.29,81900.0,50.0242,50.0822,49.6843,49.9827,81900.0
2008-10-30 12:00:00,60.3,60.76,60.23,60.48,61800.0,49.991,50.3724,49.933,50.1402,61800.0
2008-10-30 12:10:00,60.47,60.69,60.18,60.39,77800.0,50.1319,50.3143,49.8915,50.0656,77800.0
2008-10-30 12:20:00,60.39,60.69,60.33,60.45,46700.0,50.0656,50.3143,50.0159,50.1154,46700.0
2008-10-30 12:30:00,60.45,61.09,60.38,60.94,42400.0,50.1154,50.6459,50.0573,50.5216,42400.0
2008-10-30 12:40:00,60.92,61.09,60.66,60.77,38300.0,50.505,50.6459,50.2895,50.3807,38300.0
2008-10-30 12:50:00,60.76,60.82,60.3,60.34,32900.0,50.3724,50.4221,49.991,50.0242,32900.0
2008-10-30 13:00:00,60.33,60.87,60.2,60.87,35800.0,50.0159,50.4636,49.9081,50.4636,35800.0
2008-10-30 13:10:00,60.92,61.1,60.73,60.93,36700.0,50.505,50.6542,50.3475,50.5133,36700.0
2008-10-30 13:20:00,60.92,60.94,60.44,60.45,33700.0,50.505,50.5216,50.1071,50.1154,33700.0
2008-10-30 13:30:00,60.44,60.77,60.27,60.74,25700.0,50.1071,50.3807,49.9661,50.3558,25700.0
2008-10-30 13:40:00,60.72,60.72,60.25,60.47,20200.0,50.3392,50.3392,49.9496,50.1319,20200.0
2008-10-30 13:50:00,60.43,61.0,60.42,60.94,31800.0,50.0988,50.5713,50.0905,50.5216,31800.0
2008-10-30 14:00:00,60.91,61.24,60.84,61.13,46200.0,50.4967,50.7703,50.4387,50.6791,46200.0
2008-10-30 14:10:00,61.09,61.22,60.76,60.81,35200.0,50.6459,50.7537,50.3724,50.4138,35200.0
2008-10-30 14:20:00,60.81,61.16,60.76,60.76,64500.0,50.4138,50.704,50.3724,50.3724,64500.0
2008-10-30 14:30:00,60.76,61.14,60.65,60.86,75000.0,50.3724,50.6874,50.2812,50.4553,75000.0
2008-10-30 14:40:00,60.88,60.91,60.38,60.84,63800.0,50.4718,50.4967,50.0573,50.4387,63800.0
2008-10-30 14:50:00,60.83,61.0,60.64,61.0,83900.0,50.4304,50.5713,50.2729,50.5713,83900.0
2008-10-30 15:00:00,60.95,61.05,60.84,60.97,104500.0,50.5299,50.6128,50.4387,50.5465,104500.0
2008-10-30 15:10:00,60.97,61.04,60.57,60.72,181800.0,50.5465,50.6045,50.2148,50.3392,181800.0
2008-10-30 15:20:00,60.74,61.05,60.53,61.0,166800.0,50.3558,50.6128,50.1817,50.5713,166800.0
2008-10-30 15:30:00,61.0,61.11,60.45,61.02,178100.0,50.5713,50.6625,50.1154,50.5879,178100.0
2008-10-30 15:40:00,61.03,61.08,60.68,60.79,407400.0,50.5962,50.6377,50.306,50.3972,407400.0
2008-10-30 15:50:00,60.79,61.05,60.66,61.01,457000.0,50.3972,50.6128,50.2895,50.5796,457000.0
2008-10-31 09:30:00,60.22,61.25,59.12,61.19,108500.0,49.9247,50.7786,49.0127,50.7288,108500.0
2008-10-31 09:40:00,61.15,61.18,60.85,60.93,175700.0,50.6957,50.7206,50.447,50.5133,175700.0
2008-10-31 09:50:00,60.94,61.29,60.9,61.19,140600.0,50.5216,50.8118,50.4884,50.7288,140600.0
2008-10-31 10:00:00,61.19,61.95,61.09,61.88,200900.0,50.7288,51.3589,50.6459,51.3009,200900.0
2008-10-31 10:10:00,61.95,61.98,61.67,61.98,33500.0,51.3589,51.3838,51.1268,51.3838,33500.0
2008-10-31 10:20:00,61.91,62.2,61.89,62.13,49300.0,51.3258,51.5662,51.3092,51.5081,49300.0
2008-10-31 10:30:00,62.13,62.56,62.12,62.3,64800.0,51.5081,51.8646,51.4999,51.6491,64800.0
2008-10-31 10:40:00,62.33,62.35,62.0,62.12,41100.0,51.6739,51.6905,51.4004,51.4999,41100.0
2008-10-31 10:50:00,62.16,62.59,62.07,62.54,59800.0,51.533,51.8895,51.4584,51.848,59800.0
2008-10-31 11:00:00,62.55,63.13,62.55,62.82,91400.0,51.8563,52.3372,51.8563,52.0802,91400.0
2008-10-31 11:10:00,62.82,63.74,62.73,63.74,58900.0,52.0802,52.8429,52.0056,52.8429,58900.0
2008-10-31 11:20:00,63.67,63.67,63.26,63.39,65500.0,52.7849,52.7849,52.445,52.5527,65500.0
2008-10-31 11:30:00,63.38,63.77,63.22,63.77,51100.0,52.5444,52.8678,52.4118,52.8678,51100.0
2008-10-31 11:40:00,63.76,63.91,63.35,63.36,56400.0,52.8595,52.9838,52.5196,52.5279,56400.0
2008-10-31 11:50:00,63.39,63.65,63.24,63.51,40400.0,52.5527,52.7683,52.4284,52.6522,40400.0
2008-10-31 12:00:00,63.52,63.53,63.14,63.15,33400.0,52.6605,52.6688,52.3455,52.3538,33400.0
2008-10-31 12:10:00,63.15,63.32,63.0,63.03,40700.0,52.3538,52.4947,52.2294,52.2543,40700.0
2008-10-31 12:20:00,63.05,63.46,63.01,63.35,68000.0,52.2709,52.6108,52.2377,52.5196,68000.0
2008-10-31 12:30:00,63.32,63.38,62.92,63.02,25900.0,52.4947,52.5444,52.1631,52.246,25900.0
2008-10-31 12:40:00,63.01,63.46,62.96,63.39,49100.0,52.2377,52.6108,52.1962,52.5527,49100.0
2008-10-31 12:50:00,63.4,63.63,63.39,63.4,39900.0,52.561,52.7517,52.5527,52.561,39900.0
2008-10-31 13:00:00,63.42,63.99,63.34,63.81,100000.0,52.5776,53.0502,52.5113,52.9009,100000.0
2008-10-31 13:10:00,63.85,64.5,63.81,64.47,151200.0,52.9341,53.473,52.9009,53.4481,151200.0
2008-10-31 13:20:00,64.5,65.25,64.47,64.98,210700.0,53.473,54.0947,53.4481,53.8709,210700.0
2008-10-31 13:30:00,65.0,65.46,64.98,65.32,127900.0,53.8875,54.2688,53.8709,54.1528,127900.0
2008-10-31 13:40:00,65.31,65.49,65.13,65.25,131500.0,54.1445,54.2937,53.9953,54.0947,131500.0
2008-10-31 13:50:00,65.24,65.25,65.0,65.21,106700.0,54.0865,54.0947,53.8875,54.0616,106700.0
2008-10-31 14:00:00,65.17,65.64,65.13,65.31,94500.0,54.0284,54.4181,53.9953,54.1445,94500.0
2008-10-31 14:10:00,65.36,65.51,64.94,65.06,67700.0,54.1859,54.3103,53.8377,53.9372,67700.0
2008-10-31 14:20:00,65.05,65.22,64.85,65.17,80300.0,53.9289,54.0699,53.7631,54.0284,80300.0
2008-10-31 14:30:00,65.17,65.58,64.91,65.52,93800.0,54.0284,54.3683,53.8129,54.3186,93800.0
2008-10-31 14:40:00,65.52,65.62,64.88,64.99,103400.0,54.3186,54.4015,53.788,53.8792,103400.0
2008-10-31 14:50:00,65.0,65.42,64.96,65.35,50100.0,53.8875,54.2357,53.8543,54.1776,50100.0
2008-10-31 15:00:00,65.38,65.68,65.03,65.1,102700.0,54.2025,54.4512,53.9124,53.9704,102700.0
2008-10-31 15:10:00,65.15,65.19,64.32,64.32,88400.0,54.0118,54.045,53.3237,53.3237,88400.0
2008-10-31 15:20:00,64.32,65.75,64.01,65.52,327100.0,53.3237,54.5093,53.0667,54.3186,327100.0
2008-10-31 15:30:00,65.51,65.72,65.24,65.51,912700.0,54.3103,54.4844,54.0865,54.3103,912700.0
2008-10-31 15:40:00,65.52,65.79,64.81,65.11,314100.0,54.3186,54.5424,53.73,53.9787,314100.0
2008-10-31 15:50:00,65.12,65.39,64.68,65.36,339600.0,53.987,54.2108,53.6222,54.1859,339600.0
2008-11-03 09:30:00,65.37,65.84,65.0,65.83,83400.0,54.1942,54.5839,53.8875,54.5756,83400.0
2008-11-03 09:40:00,65.86,66.27,65.81,66.01,81100.0,54.6005,54.9404,54.559,54.7248,81100.0
2008-11-03 09:50:00,66.0,66.02,65.66,65.75,78200.0,54.7165,54.7331,54.4346,54.5093,78200.0
2008-11-03 10:00:00,65.7,65.96,65.45,65.79,83700.0,54.4678,54.6834,54.2605,54.5424,83700.0
2008-11-03 10:10:00,65.78,65.85,65.5,65.51,41000.0,54.5341,54.5922,54.302,54.3103,41000.0
2008-11-03 10:20:00,65.54,65.55,64.81,64.9,51100.0,54.3352,54.3435,53.73,53.8046,51100.0
2008-11-03 10:30:00,64.91,64.98,64.68,64.97,66200.0,53.8129,53.8709,53.6222,53.8626,66200.0
2008-11-03 10:40:00,64.99,65.24,64.74,65.15,55200.0,53.8792,54.0865,53.6719,54.0118,55200.0
2008-11-03 10:50:00,65.2,65.35,65.02,65.35,40600.0,54.0533,54.1776,53.9041,54.1776,40600.0
2008-11-03 11:00:00,65.38,65.51,65.3,65.43,53100.0,54.2025,54.3103,54.1362,54.244,53100.0
2008-11-03 11:10:00,65.45,65.69,65.08,65.11,55800.0,54.2605,54.4595,53.9538,53.9787,55800.0
2008-11-03 11:20:00,65.11,65.26,64.86,65.16,47700.0,53.9787,54.103,53.7714,54.0201,47700.0
2008-11-03 11:30:00,65.19,65.4,65.08,65.14,27500.0,54.045,54.2191,53.9538,54.0035,27500.0
2008-11-03 11:40:00,65.08,65.43,65.04,65.18,45900.0,53.9538,54.244,53.9206,54.0367,45900.0
2008-11-03 11:50:00,65.17,65.51,65.09,65.46,28600.0,54.0284,54.3103,53.9621,54.2688,28600.0
2008-11-03 12:00:00,65.48,65.51,65.19,65.19,23000.0,54.2854,54.3103,54.045,54.045,23000.0
2008-11-03 12:10:00,65.14,65.48,65.11,65.45,27400.0,54.0035,54.2854,53.9787,54.2605,27400.0
2008-11-03 12:20:00,65.41,65.47,65.2,65.31,66800.0,54.2274,54.2771,54.0533,54.1445,66800.0
2008-11-03 12:30:00,65.27,65.42,65.15,65.26,36400.0,54.1113,54.2357,54.0118,54.103,36400.0
2008-11-03 12:40:00,65.26,65.57,65.24,65.46,72400.0,54.103,54.36,54.0865,54.2688,72400.0
2008-11-03 12:50:00,65.4,65.53,65.24,65.43,36500.0,54.2191,54.3269,54.0865,54.244,36500.0
2008-11-03 13:00:00,65.42,65.65,65.41,65.65,23700.0,54.2357,54.4264,54.2274,54.4264,23700.0
2008-11-03 13:10:00,65.65,65.75,65.6,65.73,48400.0,54.4264,54.5093,54.3849,54.4927,48400.0
2008-11-03 13:20:00,65.76,65.89,65.57,65.61,46100.0,54.5176,54.6253,54.36,54.3932,46100.0
2008-11-03 13:30:00,65.64,65.85,65.57,65.82,30300.0,54.4181,54.5922,54.36,54.5673,30300.0
2008-11-03 13:40:00,65.82,65.95,65.6,65.68,38400.0,54.5673,54.6751,54.3849,54.4512,38400.0
2008-11-03 13:50:00,65.73,65.73,65.38,65.45,34300.0,54.4927,54.4927,54.2025,54.2605,34300.0
2008-11-03 14:00:00,65.47,65.5,65.06,65.15,50100.0,54.2771,54.302,53.9372,54.0118,50100.0
2008-11-03 14:10:00,65.18,65.31,65.02,65.16,50300.0,54.0367,54.1445,53.9041,54.0201,50300.0
2008-11-03 14:20:00,65.15,65.55,65.08,65.51,39000.0,54.0118,54.3435,53.9538,54.3103,39000.0
2008-11-03 14:30:00,65.47,65.51,65.28,65.37,24300.0,54.2771,54.3103,54.1196,54.1942,24300.0
2008-11-03 14:40:00,65.36,65.59,65.23,65.52,24300.0,54.1859,54.3766,54.0782,54.3186,24300.0
2008-11-03 14:50:00,65.54,65.71,65.35,65.38,35000.0,54.3352,54.4761,54.1776,54.2025,35000.0
2008-11-03 15:00:00,65.34,65.43,65.1,65.33,52500.0,54.1694,54.244,53.9704,54.1611,52500.0
2008-11-03 15:10:00,65.35,65.46,65.19,65.4,72900.0,54.1776,54.2688,54.045,54.2191,72900.0
2008-11-03 15:20:00,65.38,65.42,65.08,65.31,82100.0,54.2025,54.2357,53.9538,54.1445,82100.0
2008-11-03 15:30:00,65.34,65.67,65.34,65.67,98400.0,54.1694,54.4429,54.1694,54.4429,98400.0
2008-11-03 15:40:00,65.65,66.12,65.63,66.06,139900.0,54.4264,54.816,54.4098,54.7663,139900.0
2008-11-03 15:50:00,66.05,66.14,65.78,66.0,289400.0,54.758,54.8326,54.5341,54.7165,289400.0
2008-11-04 09:30:00,66.33,68.03,66.09,67.94,179200.0,54.9901,56.3995,54.7911,56.3249,179200.0
2008-11-04 09:40:00,67.87,68.03,67.5,67.62,75600.0,56.2668,56.3995,55.9601,56.0596,75600.0
2008-11-04 09:50:00,67.63,67.63,67.13,67.31,62200.0,56.0679,56.0679,55.6533,55.8026,62200.0
2008-11-04 10:00:00,67.3,67.91,67.2,67.63,52600.0,55.7943,56.3,55.7114,56.0679,52600.0
2008-11-04 10:10:00,67.63,68.0,67.5,68.0,45000.0,56.0679,56.3746,55.9601,56.3746,45000.0
2008-11-04 10:20:00,67.91,68.82,67.84,68.75,153200.0,56.3,57.0544,56.242,56.9964,153200.0
2008-11-04 10:30:00,68.75,68.99,68.57,68.95,64800.0,56.9964,57.1953,56.8471,57.1622,64800.0
2008-11-04 10:40:00,68.94,68.98,68.67,68.87,33100.0,57.1539,57.1871,56.9301,57.0959,33100.0
2008-11-04 10:50:00,68.84,69.0,68.74,68.76,35800.0,57.071,57.2036,56.9881,57.0047,35800.0
2008-11-04 11:00:00,68.76,69.05,68.75,68.75,53700.0,57.0047,57.2451,56.9964,56.9964,53700.0
2008-11-04 11:10:00,68.8,68.85,68.33,68.37,44400.0,57.0378,57.0793,56.6482,56.6813,44400.0
2008-11-04 11:20:00,68.34,68.34,68.17,68.17,34700.0,56.6565,56.6565,56.5155,56.5155,34700.0
2008-11-04 11:30:00,68.17,68.21,67.88,68.11,47100.0,56.5155,56.5487,56.2751,56.4658,47100.0
2008-11-04 11:40:00,68.09,68.21,67.97,68.0,48900.0,56.4492,56.5487,56.3497,56.3746,48900.0
2008-11-04 11:50:00,68.0,68.12,67.9,67.9,47200.0,56.3746,56.4741,56.2917,56.2917,47200.0
2008-11-04 12:00:00,67.91,67.97,67.61,67.7,35700.0,56.3,56.3497,56.0513,56.1259,35700.0
2008-11-04 12:10:00,67.73,67.81,67.62,67.68,39500.0,56.1508,56.2171,56.0596,56.1093,39500.0
2008-11-04 12:20:00,67.68,67.84,67.64,67.73,31700.0,56.1093,56.242,56.0761,56.1508,31700.0
2008-11-04 12:30:00,67.69,67.85,67.65,67.75,31600.0,56.1176,56.2502,56.0844,56.1673,31600.0
2008-11-04 12:40:00,67.76,67.84,67.51,67.79,28900.0,56.1756,56.242,55.9684,56.2005,28900.0
2008-11-04 12:50:00,67.81,67.81,67.58,67.7,30600.0,56.2171,56.2171,56.0264,56.1259,30600.0
2008-11-04 13:00:00,67.71,67.89,67.6,67.62,32300.0,56.1342,56.2834,56.043,56.0596,32300.0
2008-11-04 13:10:00,67.62,68.2,67.6,68.15,91500.0,56.0596,56.5404,56.043,56.499,91500.0
2008-11-04 13:20:00,68.12,68.14,67.91,68.07,79500.0,56.4741,56.4907,56.3,56.4326,79500.0
2008-11-04 13:30:00,68.07,68.41,67.96,68.41,74400.0,56.4326,56.7145,56.3414,56.7145,74400.0
2008-11-04 13:40:00,68.39,68.55,68.34,68.44,90400.0,56.6979,56.8306,56.6565,56.7394,90400.0
2008-11-04 13:50:00,68.44,68.48,68.18,68.31,66200.0,56.7394,56.7725,56.5238,56.6316,66200.0
2008-11-04 14:00:00,68.31,68.35,67.96,68.09,97000.0,56.6316,56.6648,56.3414,56.4492,97000.0
2008-11-04 14:10:00,68.05,68.28,68.01,68.15,67000.0,56.416,56.6067,56.3829,56.499,67000.0
2008-11-04 14:20:00,68.18,68.48,68.16,68.47,83600.0,56.5238,56.7725,56.5072,56.7642,83600.0
2008-11-04 14:30:00,68.47,68.55,68.21,68.35,75700.0,56.7642,56.8306,56.5487,56.6648,75700.0
2008-11-04 14:40:00,68.34,68.52,68.28,68.32,67600.0,56.6565,56.8057,56.6067,56.6399,67600.0
2008-11-04 14:50:00,68.33,68.4,68.03,68.29,104800.0,56.6482,56.7062,56.3995,56.615,104800.0
2008-11-04 15:00:00,68.29,68.29,67.97,67.97,54500.0,56.615,56.615,56.3497,56.3497,54500.0
2008-11-04 15:10:00,68.01,68.33,67.91,68.06,82400.0,56.3829,56.6482,56.3,56.4243,82400.0
2008-11-04 15:20:00,68.08,68.2,67.93,68.09,65800.0,56.4409,56.5404,56.3166,56.4492,65800.0
2008-11-04 15:30:00,68.07,68.42,68.04,68.28,125100.0,56.4326,56.7228,56.4078,56.6067,125100.0
2008-11-04 15:40:00,68.28,68.77,68.28,68.67,183100.0,56.6067,57.013,56.6067,56.9301,183100.0
2008-11-04 15:50:00,68.68,68.88,68.51,68.83,321300.0,56.9383,57.1042,56.7974,57.0627,321300.0
2008-11-05 09:30:00,68.13,68.45,67.5,68.24,58100.0,56.4824,56.7477,55.9601,56.5736,58100.0
2008-11-05 09:40:00,68.3,68.43,67.61,67.85,55100.0,56.6233,56.7311,56.0513,56.2502,55100.0
2008-11-05 09:50:00,67.87,68.31,67.84,68.11,31500.0,56.2668,56.6316,56.242,56.4658,31500.0
2008-11-05 10:00:00,68.17,68.43,67.96,68.21,40700.0,56.5155,56.7311,56.3414,56.5487,40700.0
2008-11-05 10:10:00,68.19,68.5,67.93,68.33,40800.0,56.5321,56.7891,56.3166,56.6482,40800.0
2008-11-05 10:20:00,68.35,68.5,67.98,68.0,37400.0,56.6648,56.7891,56.358,56.3746,37400.0
2008-11-05 10:30:00,68.09,68.5,68.07,68.5,50400.0,56.4492,56.7891,56.4326,56.7891,50400.0
2008-11-05 10:40:00,68.52,68.72,68.34,68.72,32600.0,56.8057,56.9715,56.6565,56.9715,32600.0
2008-11-05 10:50:00,68.72,68.72,67.78,67.82,24700.0,56.9715,56.9715,56.1922,56.2254,24700.0
2008-11-05 11:00:00,67.81,68.2,67.79,67.93,28900.0,56.2171,56.5404,56.2005,56.3166,28900.0
2008-11-05 11:10:00,67.97,68.36,67.95,68.32,36700.0,56.3497,56.6731,56.3331,56.6399,36700.0
2008-11-05 11:20:00,68.28,68.28,67.72,67.81,29100.0,56.6067,56.6067,56.1425,56.2171,29100.0
2008-11-05 11:30:00,67.8,67.81,67.54,67.56,239200.0,56.2088,56.2171,55.9932,56.0098,239200.0
2008-11-05 11:40:00,67.57,67.64,67.35,67.38,50100.0,56.0181,56.0761,55.8357,55.8606,50100.0
2008-11-05 11:50:00,67.39,67.44,67.02,67.44,53100.0,55.8689,55.9103,55.5621,55.9103,53100.0
2008-11-05 12:00:00,67.44,67.47,67.3,67.43,61900.0,55.9103,55.9352,55.7943,55.902,61900.0
2008-11-05 12:10:00,67.39,67.39,66.73,66.8,37300.0,55.8689,55.8689,55.3217,55.3798,37300.0
2008-11-05 12:20:00,66.78,67.19,66.66,66.69,27500.0,55.3632,55.7031,55.2637,55.2886,27500.0
2008-11-05 12:30:00,66.7,66.94,66.39,66.44,36600.0,55.2968,55.4958,55.0398,55.0813,36600.0
2008-11-05 12:40:00,66.42,66.51,66.12,66.14,102000.0,55.0647,55.1393,54.816,54.8326,102000.0
2008-11-05 12:50:00,66.14,66.3,65.92,66.3,44400.0,54.8326,54.9652,54.6502,54.9652,44400.0
2008-11-05 13:00:00,66.3,66.64,66.23,66.61,21100.0,54.9652,55.2471,54.9072,55.2222,21100.0
2008-11-05 13:10:00,66.63,66.75,66.54,66.58,24000.0,55.2388,55.3383,55.1642,55.1974,24000.0
2008-11-05 13:20:00,66.58,66.58,66.1,66.29,41000.0,55.1974,55.1974,54.7994,54.9569,41000.0
2008-11-05 13:30:00,66.28,66.29,65.72,65.87,31100.0,54.9487,54.9569,54.4844,54.6087,31100.0
2008-11-05 13:40:00,65.85,66.23,65.79,66.1,25000.0,54.5922,54.9072,54.5424,54.7994,25000.0
2008-11-05 13:50:00,66.08,66.18,65.63,65.76,28900.0,54.7828,54.8657,54.4098,54.5176,28900.0
2008-11-05 14:00:00,65.75,65.89,64.96,65.38,81900.0,54.5093,54.6253,53.8543,54.2025,81900.0
2008-11-05 14:10:00,65.35,65.62,65.29,65.52,27600.0,54.1776,54.4015,54.1279,54.3186,27600.0
2008-11-05 14:20:00,65.51,65.51,65.18,65.41,38400.0,54.3103,54.3103,54.0367,54.2274,38400.0
2008-11-05 14:30:00,65.44,66.08,65.44,65.7,48300.0,54.2523,54.7828,54.2523,54.4678,48300.0
2008-11-05 14:40:00,65.72,65.83,65.55,65.75,32400.0,54.4844,54.5756,54.3435,54.5093,32400.0
2008-11-05 14:50:00,65.79,65.84,65.34,65.7,41600.0,54.5424,54.5839,54.1694,54.4678,41600.0
2008-11-05 15:00:00,65.61,65.85,65.45,65.46,52200.0,54.3932,54.5922,54.2605,54.2688,52200.0
2008-11-05 15:10:00,65.48,65.56,64.96,65.0,78500.0,54.2854,54.3517,53.8543,53.8875,78500.0
2008-11-05 15:20:00,64.99,65.06,64.53,64.62,99200.0,53.8792,53.9372,53.4978,53.5724,99200.0
2008-11-05 15:30:00,64.63,64.65,63.94,64.01,158700.0,53.5807,53.5973,53.0087,53.0667,158700.0
2008-11-05 15:40:00,64.04,65.04,63.95,64.73,202500.0,53.0916,53.9206,53.017,53.6636,202500.0
2008-11-05 15:50:00,64.74,64.77,63.78,64.0,294400.0,53.6719,53.6968,52.8761,53.0584,294400.0
2008-11-06 09:30:00,63.47,64.53,63.47,63.97,82000.0,52.6191,53.4978,52.6191,53.0336,82000.0
2008-11-06 09:40:00,63.98,64.31,63.26,63.38,98100.0,53.0419,53.3154,52.445,52.5444,98100.0
2008-11-06 09:50:00,63.38,63.83,62.96,63.46,82200.0,52.5444,52.9175,52.1962,52.6108,82200.0
2008-11-06 10:00:00,63.37,63.57,62.53,63.47,85400.0,52.5361,52.702,51.8398,52.6191,85400.0
2008-11-06 10:10:00,63.49,64.07,63.39,64.05,86100.0,52.6356,53.1165,52.5527,53.0999,86100.0
2008-11-06 10:20:00,64.05,64.22,63.4,63.5,63100.0,53.0999,53.2408,52.561,52.6439,63100.0
2008-11-06 10:30:00,63.48,63.51,62.77,63.0,85400.0,52.6273,52.6522,52.0387,52.2294,85400.0
2008-11-06 10:40:00,62.97,63.02,62.5,62.58,73500.0,52.2045,52.246,51.8149,51.8812,73500.0
2008-11-06 10:50:00,62.58,62.82,62.36,62.82,59600.0,51.8812,52.0802,51.6988,52.0802,59600.0
2008-11-06 11:00:00,62.83,63.42,62.83,63.05,56400.0,52.0885,52.5776,52.0885,52.2709,56400.0
2008-11-06 11:10:00,63.04,63.14,62.74,62.97,48600.0,52.2626,52.3455,52.0139,52.2045,48600.0
2008-11-06 11:20:00,62.95,63.25,62.7,63.24,56500.0,52.188,52.4367,51.9807,52.4284,56500.0
2008-11-06 11:30:00,63.27,63.5,62.97,63.29,70100.0,52.4532,52.6439,52.2045,52.4698,70100.0
2008-11-06 11:40:00,63.33,63.87,63.32,63.7,39400.0,52.503,52.9507,52.4947,52.8097,39400.0
2008-11-06 11:50:00,63.7,63.7,63.24,63.24,60400.0,52.8097,52.8097,52.4284,52.4284,60400.0
2008-11-06 12:00:00,63.2,63.21,62.8,62.89,103600.0,52.3952,52.4035,52.0636,52.1382,103600.0
2008-11-06 12:10:00,62.91,63.13,62.79,62.79,48300.0,52.1548,52.3372,52.0553,52.0553,48300.0
2008-11-06 12:20:00,62.79,62.8,62.27,62.29,54400.0,52.0553,52.0636,51.6242,51.6408,54400.0
2008-11-06 12:30:00,62.25,62.44,62.06,62.17,61500.0,51.6076,51.7651,51.4501,51.5413,61500.0
2008-11-06 12:40:00,62.23,62.57,62.03,62.57,72600.0,51.591,51.8729,51.4252,51.8729,72600.0
2008-11-06 12:50:00,62.56,62.87,62.54,62.81,90600.0,51.8646,52.1216,51.848,52.0719,90600.0
2008-11-06 13:00:00,62.82,62.89,62.28,62.41,46100.0,52.0802,52.1382,51.6325,51.7403,46100.0
2008-11-06 13:10:00,62.44,62.94,62.35,62.76,102300.0,51.7651,52.1797,51.6905,52.0304,102300.0
2008-11-06 13:20:00,62.77,63.24,62.76,62.8,63400.0,52.0387,52.4284,52.0304,52.0636,63400.0
2008-11-06 13:30:00,62.83,62.94,62.55,62.68,92500.0,52.0885,52.1797,51.8563,51.9641,92500.0
2008-11-06 13:40:00,62.64,62.68,62.35,62.55,78300.0,51.931,51.9641,51.6905,51.8563,78300.0
2008-11-06 13:50:00,62.53,63.01,62.42,62.9,68000.0,51.8398,52.2377,51.7486,52.1465,68000.0
2008-11-06 14:00:00,62.86,63.92,62.76,63.75,112500.0,52.1133,52.9921,52.0304,52.8512,112500.0
2008-11-06 14:10:00,63.74,64.14,63.67,63.77,123400.0,52.8429,53.1745,52.7849,52.8678,123400.0
2008-11-06 14:20:00,63.76,63.99,63.52,63.61,106200.0,52.8595,53.0502,52.6605,52.7351,106200.0
2008-11-06 14:30:00,63.62,64.87,63.6,64.74,157000.0,52.7434,53.7797,52.7268,53.6719,157000.0
2008-11-06 14:40:00,64.75,65.04,64.62,64.95,136400.0,53.6802,53.9206,53.5724,53.846,136400.0
2008-11-06 14:50:00,64.91,65.11,64.31,64.51,156200.0,53.8129,53.9787,53.3154,53.4813,156200.0
2008-11-06 15:00:00,64.5,64.7,63.65,63.65,175200.0,53.473,53.6388,52.7683,52.7683,175200.0
2008-11-06 15:10:00,63.67,63.83,63.48,63.66,98500.0,52.7849,52.9175,52.6273,52.7766,98500.0
2008-11-06 15:20:00,63.67,63.71,63.22,63.34,142000.0,52.7849,52.818,52.4118,52.5113,142000.0
2008-11-06 15:30:00,63.29,63.47,62.62,62.69,181700.0,52.4698,52.6191,51.9144,51.9724,181700.0
2008-11-06 15:40:00,62.66,63.4,62.6,62.65,216900.0,51.9475,52.561,51.8978,51.9392,216900.0
2008-11-06 15:50:00,62.64,62.81,62.29,62.47,362100.0,51.931,52.0719,51.6408,51.79,362100.0
2008-11-07 09:30:00,62.84,63.69,62.8,63.2,79700.0,52.0968,52.8014,52.0636,52.3952,79700.0
2008-11-07 09:40:00,63.08,63.14,62.5,62.87,60700.0,52.2957,52.3455,51.8149,52.1216,60700.0
2008-11-07 09:50:00,62.82,63.47,62.59,63.15,108900.0,52.0802,52.6191,51.8895,52.3538,108900.0
2008-11-07 10:00:00,63.17,64.18,63.07,64.1,191200.0,52.3703,53.2077,52.2874,53.1413,191200.0
2008-11-07 10:10:00,64.12,64.93,63.94,64.53,129800.0,53.1579,53.8294,53.0087,53.4978,129800.0
2008-11-07 10:20:00,64.53,64.72,64.03,64.14,60700.0,53.4978,53.6554,53.0833,53.1745,60700.0
2008-11-07 10:30:00,64.17,64.67,64.05,64.61,54200.0,53.1994,53.6139,53.0999,53.5642,54200.0
2008-11-07 10:40:00,64.59,64.76,64.05,64.12,70700.0,53.5476,53.6885,53.0999,53.1579,70700.0
2008-11-07 10:50:00,64.11,64.36,63.91,64.1,47400.0,53.1496,53.3569,52.9838,53.1413,47400.0
2008-11-07 11:00:00,64.1,64.26,63.6,63.6,35500.0,53.1413,53.274,52.7268,52.7268,35500.0
2008-11-07 11:10:00,63.6,64.19,63.39,63.5,109600.0,52.7268,53.216,52.5527,52.6439,109600.0
2008-11-07 11:20:00,63.5,63.57,63.0,63.19,79400.0,52.6439,52.702,52.2294,52.3869,79400.0
2008-11-07 11:30:00,63.17,63.7,63.1,63.48,38100.0,52.3703,52.8097,52.3123,52.6273,38100.0
2008-11-07 11:40:00,63.43,63.78,63.37,63.59,45000.0,52.5859,52.8761,52.5361,52.7185,45000.0
2008-11-07 11:50:00,63.57,64.05,63.29,64.0,36500.0,52.702,53.0999,52.4698,53.0584,36500.0
2008-11-07 12:00:00,64.0,64.32,63.87,64.0,39000.0,53.0584,53.3237,52.9507,53.0584,39000.0
2008-11-07 12:10:00,64.0,64.07,63.68,63.84,32900.0,53.0584,53.1165,52.7932,52.9258,32900.0
2008-11-07 12:20:00,63.81,63.91,63.57,63.6,68900.0,52.9009,52.9838,52.702,52.7268,68900.0
2008-11-07 12:30:00,63.66,63.76,63.36,63.65,27500.0,52.7766,52.8595,52.5279,52.7683,27500.0
2008-11-07 12:40:00,63.68,64.11,63.65,63.81,53800.0,52.7932,53.1496,52.7683,52.9009,53800.0
2008-11-07 12:50:00,63.87,64.0,63.67,63.93,43200.0,52.9507,53.0584,52.7849,53.0004,43200.0
2008-11-07 13:00:00,63.87,64.02,63.74,63.74,32600.0,52.9507,53.075,52.8429,52.8429,32600.0
2008-11-07 13:10:00,63.73,63.81,63.58,63.72,36000.0,52.8346,52.9009,52.7102,52.8263,36000.0
2008-11-07 13:20:00,63.76,64.06,63.63,64.01,35000.0,52.8595,53.1082,52.7517,53.0667,35000.0
2008-11-07 13:30:00,64.01,64.02,63.63,63.73,30900.0,53.0667,53.075,52.7517,52.8346,30900.0
2008-11-07 13:40:00,63.69,63.77,63.52,63.77,35500.0,52.8014,52.8678,52.6605,52.8678,35500.0
2008-11-07 13:50:00,63.79,64.12,63.65,64.09,41700.0,52.8843,53.1579,52.7683,53.1331,41700.0
2008-11-07 14:00:00,64.13,64.14,63.74,63.78,41400.0,53.1662,53.1745,52.8429,52.8761,41400.0
2008-11-07 14:10:00,63.75,64.08,63.68,64.02,23100.0,52.8512,53.1248,52.7932,53.075,23100.0
2008-11-07 14:20:00,64.02,64.14,63.76,63.89,44500.0,53.075,53.1745,52.8595,52.9672,44500.0
2008-11-07 14:30:00,63.91,64.45,63.91,64.45,26500.0,52.9838,53.4315,52.9838,53.4315,26500.0
2008-11-07 14:40:00,64.42,64.64,64.3,64.44,39900.0,53.4066,53.589,53.3072,53.4232,39900.0
2008-11-07 14:50:00,64.44,64.65,63.46,63.48,69800.0,53.4232,53.5973,52.6108,52.6273,69800.0
2008-11-07 15:00:00,63.48,63.74,62.99,63.68,66800.0,52.6273,52.8429,52.2211,52.7932,66800.0
2008-11-07 15:10:00,63.74,63.92,63.44,63.44,67300.0,52.8429,52.9921,52.5942,52.5942,67300.0
2008-11-07 15:20:00,63.4,63.61,63.04,63.32,70700.0,52.561,52.7351,52.2626,52.4947,70700.0
2008-11-07 15:30:00,63.35,63.82,63.16,63.73,83600.0,52.5196,52.9092,52.3621,52.8346,83600.0
2008-11-07 15:40:00,63.73,64.49,63.73,64.21,132100.0,52.8346,53.4647,52.8346,53.2325,132100.0
2008-11-07 15:50:00,64.21,64.53,63.98,64.46,208100.0,53.2325,53.4978,53.0419,53.4398,208100.0
2008-11-10 09:30:00,65.58,67.98,65.51,66.25,149800.0,54.3683,56.358,54.3103,54.9238,149800.0
2008-11-10 09:40:00,66.31,67.07,66.06,66.61,160900.0,54.9735,55.6036,54.7663,55.2222,160900.0
2008-11-10 09:50:00,66.6,67.17,66.49,67.17,137700.0,55.2139,55.6865,55.1227,55.6865,137700.0
2008-11-10 10:00:00,67.17,67.25,66.97,67.0,93100.0,55.6865,55.7528,55.5207,55.5456,93100.0
2008-11-10 10:10:00,67.0,67.24,66.91,67.12,129100.0,55.5456,55.7445,55.4709,55.645,129100.0
2008-11-10 10:20:00,67.1,67.39,66.95,67.31,143300.0,55.6285,55.8689,55.5041,55.8026,143300.0
2008-11-10 10:30:00,67.3,67.42,66.72,66.77,93500.0,55.7943,55.8938,55.3134,55.3549,93500.0
2008-11-10 10:40:00,66.75,66.84,66.5,66.5,69400.0,55.3383,55.4129,55.131,55.131,69400.0
2008-11-10 10:50:00,66.49,66.79,66.1,66.74,62200.0,55.1227,55.3715,54.7994,55.33,62200.0
2008-11-10 11:00:00,66.76,66.76,66.03,66.11,56400.0,55.3466,55.3466,54.7414,54.8077,56400.0
2008-11-10 11:10:00,66.14,66.15,65.71,65.84,87300.0,54.8326,54.8409,54.4761,54.5839,87300.0
2008-11-10 11:20:00,65.85,66.79,65.82,66.72,63900.0,54.5922,55.3715,54.5673,55.3134,63900.0
2008-11-10 11:30:00,66.73,66.97,66.73,66.9,45200.0,55.3217,55.5207,55.3217,55.4627,45200.0
2008-11-10 11:40:00,66.92,67.0,66.26,66.33,46900.0,55.4792,55.5456,54.9321,54.9901,46900.0
2008-11-10 11:50:00,66.3,66.44,66.16,66.33,40900.0,54.9652,55.0813,54.8492,54.9901,40900.0
2008-11-10 12:00:00,66.38,66.56,66.24,66.52,26600.0,55.0316,55.1808,54.9155,55.1476,26600.0
2008-11-10 12:10:00,66.53,66.89,66.5,66.56,41800.0,55.1559,55.4544,55.131,55.1808,41800.0
2008-11-10 12:20:00,66.58,66.68,66.19,66.24,48700.0,55.1974,55.2803,54.874,54.9155,48700.0
2008-11-10 12:30:00,66.2,66.22,65.78,65.89,34800.0,54.8823,54.8989,54.5341,54.6253,34800.0
2008-11-10 12:40:00,65.89,66.23,65.81,66.09,50900.0,54.6253,54.9072,54.559,54.7911,50900.0
2008-11-10 12:50:00,66.09,66.13,65.81,65.88,49500.0,54.7911,54.8243,54.559,54.617,49500.0
2008-11-10 13:00:00,65.87,66.11,65.78,66.1,57000.0,54.6087,54.8077,54.5341,54.7994,57000.0
2008-11-10 13:10:00,66.09,66.27,65.91,65.98,43100.0,54.7911,54.9404,54.6419,54.6999,43100.0
2008-11-10 13:20:00,65.99,66.22,65.81,66.2,42100.0,54.7082,54.8989,54.559,54.8823,42100.0
2008-11-10 13:30:00,66.17,66.25,66.03,66.12,36800.0,54.8575,54.9238,54.7414,54.816,36800.0
2008-11-10 13:40:00,66.15,66.15,65.83,65.92,31100.0,54.8409,54.8409,54.5756,54.6502,31100.0
2008-11-10 13:50:00,65.88,66.55,65.88,66.48,31200.0,54.617,55.1725,54.617,55.1145,31200.0
2008-11-10 14:00:00,66.47,66.55,66.23,66.52,22800.0,55.1062,55.1725,54.9072,55.1476,22800.0
2008-11-10 14:10:00,66.49,66.51,65.98,66.06,25600.0,55.1227,55.1393,54.6999,54.7663,25600.0
2008-11-10 14:20:00,66.06,66.22,65.83,66.12,42600.0,54.7663,54.8989,54.5756,54.816,42600.0
2008-11-10 14:30:00,66.13,66.18,65.84,65.93,42600.0,54.8243,54.8657,54.5839,54.6585,42600.0
2008-11-10 14:40:00,65.96,66.3,65.84,65.84,59300.0,54.6834,54.9652,54.5839,54.5839,59300.0
2008-11-10 14:50:00,65.82,66.04,65.67,65.94,38000.0,54.5673,54.7497,54.4429,54.6668,38000.0
2008-11-10 15:00:00,65.9,65.9,65.34,65.47,67100.0,54.6336,54.6336,54.1694,54.2771,67100.0
2008-11-10 15:10:00,65.47,65.91,65.34,65.48,46600.0,54.2771,54.6419,54.1694,54.2854,46600.0
2008-11-10 15:20:00,65.39,65.86,65.08,65.63,338400.0,54.2108,54.6005,53.9538,54.4098,338400.0
2008-11-10 15:30:00,65.62,65.93,65.46,65.65,168900.0,54.4015,54.6585,54.2688,54.4264,168900.0
2008-11-10 15:40:00,65.62,66.0,65.49,65.77,106600.0,54.4015,54.7165,54.2937,54.5258,106600.0
2008-11-10 15:50:00,65.75,66.3,65.75,66.28,176000.0,54.5093,54.9652,54.5093,54.9487,176000.0
2008-11-11 09:30:00,65.3,65.68,64.57,65.32,73700.0,54.1362,54.4512,53.531,54.1528,73700.0
2008-11-11 09:40:00,65.3,65.31,64.46,64.46,87200.0,54.1362,54.1445,53.4398,53.4398,87200.0
2008-11-11 09:50:00,64.46,64.81,64.15,64.3,67500.0,53.4398,53.73,53.1828,53.3072,67500.0
2008-11-11 10:00:00,64.26,64.68,64.1,64.62,64300.0,53.274,53.6222,53.1413,53.5724,64300.0
2008-11-11 10:10:00,64.64,64.97,64.46,64.97,75900.0,53.589,53.8626,53.4398,53.8626,75900.0
2008-11-11 10:20:00,64.99,65.28,64.92,64.95,38600.0,53.8792,54.1196,53.8212,53.846,38600.0
2008-11-11 10:30:00,64.89,65.2,64.67,64.94,49500.0,53.7963,54.0533,53.6139,53.8377,49500.0
2008-11-11 10:40:00,64.95,65.04,64.53,64.79,43900.0,53.846,53.9206,53.4978,53.7134,43900.0
2008-11-11 10:50:00,64.81,65.2,64.73,64.76,46600.0,53.73,54.0533,53.6636,53.6885,46600.0
2008-11-11 11:00:00,64.76,65.0,64.59,65.0,62600.0,53.6885,53.8875,53.5476,53.8875,62600.0
2008-11-11 11:10:00,64.97,65.26,64.93,65.09,53000.0,53.8626,54.103,53.8294,53.9621,53000.0
2008-11-11 11:20:00,65.08,65.66,65.08,65.23,49100.0,53.9538,54.4346,53.9538,54.0782,49100.0
2008-11-11 11:30:00,65.26,65.58,65.04,65.58,40100.0,54.103,54.3683,53.9206,54.3683,40100.0
2008-11-11 11:40:00,65.57,65.95,65.34,65.35,57300.0,54.36,54.6751,54.1694,54.1776,57300.0
2008-11-11 11:50:00,65.34,65.35,64.95,64.95,36900.0,54.1694,54.1776,53.846,53.846,36900.0
2008-11-11 12:00:00,64.99,65.05,64.88,64.9,21300.0,53.8792,53.9289,53.788,53.8046,21300.0
2008-11-11 12:10:00,64.87,65.18,64.86,65.04,31800.0,53.7797,54.0367,53.7714,53.9206,31800.0
2008-11-11 12:20:00,65.07,65.09,64.72,64.83,21900.0,53.9455,53.9621,53.6554,53.7465,21900.0
2008-11-11 12:30:00,64.86,64.98,64.8,64.8,15200.0,53.7714,53.8709,53.7217,53.7217,15200.0
2008-11-11 12:40:00,64.85,64.88,64.64,64.73,22100.0,53.7631,53.788,53.589,53.6636,22100.0
2008-11-11 12:50:00,64.77,64.99,64.55,64.98,24400.0,53.6968,53.8792,53.5144,53.8709,24400.0
2008-11-11 13:00:00,65.0,65.23,64.83,65.13,71600.0,53.8875,54.0782,53.7465,53.9953,71600.0
2008-11-11 13:10:00,65.18,65.43,65.14,65.29,91500.0,54.0367,54.244,54.0035,54.1279,91500.0
2008-11-11 13:20:00,65.29,65.35,65.15,65.27,27400.0,54.1279,54.1776,54.0118,54.1113,27400.0
2008-11-11 13:30:00,65.27,65.42,65.05,65.12,53400.0,54.1113,54.2357,53.9289,53.987,53400.0
2008-11-11 13:40:00,65.14,65.66,65.06,65.49,35300.0,54.0035,54.4346,53.9372,54.2937,35300.0
2008-11-11 13:50:00,65.48,66.61,65.47,66.54,95300.0,54.2854,55.2222,54.2771,55.1642,95300.0
2008-11-11 14:00:00,66.55,67.08,66.39,66.62,121900.0,55.1725,55.6119,55.0398,55.2305,121900.0
2008-11-11 14:10:00,66.62,67.13,66.57,67.13,106000.0,55.2305,55.6533,55.1891,55.6533,106000.0
2008-11-11 14:20:00,67.13,67.41,66.89,67.36,233900.0,55.6533,55.8855,55.4544,55.844,233900.0
2008-11-11 14:30:00,67.35,67.51,66.74,66.78,179000.0,55.8357,55.9684,55.33,55.3632,179000.0
2008-11-11 14:40:00,66.81,66.97,66.66,66.79,75400.0,55.388,55.5207,55.2637,55.3715,75400.0
2008-11-11 14:50:00,66.75,66.77,66.1,66.27,85400.0,55.3383,55.3549,54.7994,54.9404,85400.0
2008-11-11 15:00:00,66.25,66.95,66.02,66.33,97900.0,54.9238,55.5041,54.7331,54.9901,97900.0
2008-11-11 15:10:00,66.33,66.91,66.19,66.9,138500.0,54.9901,55.4709,54.874,55.4627,138500.0
2008-11-11 15:20:00,66.91,67.08,66.54,66.66,97000.0,55.4709,55.6119,55.1642,55.2637,97000.0
2008-11-11 15:30:00,66.64,66.67,65.91,66.0,116500.0,55.2471,55.272,54.6419,54.7165,116500.0
2008-11-11 15:40:00,66.0,66.64,66.0,66.64,141400.0,54.7165,55.2471,54.7165,55.2471,141400.0
2008-11-11 15:50:00,66.63,66.77,66.36,66.63,228900.0,55.2388,55.3549,55.015,55.2388,228900.0
2008-11-12 09:30:00,65.47,65.65,64.5,65.01,97000.0,54.2771,54.4264,53.473,53.8958,97000.0
2008-11-12 09:40:00,65.02,65.5,64.83,65.3,63800.0,53.9041,54.302,53.7465,54.1362,63800.0
2008-11-12 09:50:00,65.34,65.76,65.04,65.12,46900.0,54.1694,54.5176,53.9206,53.987,46900.0
2008-11-12 10:00:00,65.11,65.5,64.89,65.05,43700.0,53.9787,54.302,53.7963,53.9289,43700.0
2008-11-12 10:10:00,65.08,65.67,64.84,65.08,60600.0,53.9538,54.4429,53.7548,53.9538,60600.0
2008-11-12 10:20:00,65.14,65.46,64.91,65.16,68100.0,54.0035,54.2688,53.8129,54.0201,68100.0
2008-11-12 10:30:00,65.13,65.29,64.61,64.76,107000.0,53.9953,54.1279,53.5642,53.6885,107000.0
2008-11-12 10:40:00,64.75,65.4,64.47,64.85,80400.0,53.6802,54.2191,53.4481,53.7631,80400.0
2008-11-12 10:50:00,64.87,65.36,64.87,65.33,63700.0,53.7797,54.1859,53.7797,54.1611,63700.0
2008-11-12 11:00:00,65.34,65.41,64.98,65.03,81700.0,54.1694,54.2274,53.8709,53.9124,81700.0
2008-11-12 11:10:00,65.09,65.35,64.85,65.15,111200.0,53.9621,54.1776,53.7631,54.0118,111200.0
2008-11-12 11:20:00,65.11,65.46,65.01,65.1,37700.0,53.9787,54.2688,53.8958,53.9704,37700.0
2008-11-12 11:30:00,65.14,65.24,64.51,64.55,61400.0,54.0035,54.0865,53.4813,53.5144,61400.0
2008-11-12 11:40:00,64.52,64.55,63.91,64.21,50400.0,53.4895,53.5144,52.9838,53.2325,50400.0
2008-11-12 11:50:00,64.21,64.59,64.04,64.35,44000.0,53.2325,53.5476,53.0916,53.3486,44000.0
2008-11-12 12:00:00,64.36,64.59,64.01,64.03,211700.0,53.3569,53.5476,53.0667,53.0833,211700.0
2008-11-12 12:10:00,64.03,64.37,63.84,64.24,179600.0,53.0833,53.3652,52.9258,53.2574,179600.0
2008-11-12 12:20:00,64.25,65.15,64.24,65.03,79800.0,53.2657,54.0118,53.2574,53.9124,79800.0
2008-11-12 12:30:00,65.04,65.41,64.91,65.32,45500.0,53.9206,54.2274,53.8129,54.1528,45500.0
2008-11-12 12:40:00,65.3,65.35,64.73,64.86,28800.0,54.1362,54.1776,53.6636,53.7714,28800.0
2008-11-12 12:50:00,64.86,65.16,64.8,65.16,28100.0,53.7714,54.0201,53.7217,54.0201,28100.0
2008-11-12 13:00:00,65.16,65.23,64.97,64.99,50500.0,54.0201,54.0782,53.8626,53.8792,50500.0
2008-11-12 13:10:00,65.02,65.18,64.59,64.71,41100.0,53.9041,54.0367,53.5476,53.6471,41100.0
2008-11-12 13:20:00,64.74,64.84,64.59,64.77,26800.0,53.6719,53.7548,53.5476,53.6968,26800.0
2008-11-12 13:30:00,64.75,64.76,64.21,64.42,44400.0,53.6802,53.6885,53.2325,53.4066,44400.0
2008-11-12 13:40:00,64.4,64.75,64.4,64.73,42300.0,53.3901,53.6802,53.3901,53.6636,42300.0
2008-11-12 13:50:00,64.77,64.77,63.97,64.21,47500.0,53.6968,53.6968,53.0336,53.2325,47500.0
2008-11-12 14:00:00,64.2,64.25,63.79,63.8,56700.0,53.2243,53.2657,52.8843,52.8926,56700.0
2008-11-12 14:10:00,63.81,64.3,63.69,64.16,72100.0,52.9009,53.3072,52.8014,53.1911,72100.0
2008-11-12 14:20:00,64.14,64.4,64.09,64.1,45800.0,53.1745,53.3901,53.1331,53.1413,45800.0
2008-11-12 14:30:00,64.18,64.33,63.78,63.81,73800.0,53.2077,53.332,52.8761,52.9009,73800.0
2008-11-12 14:40:00,63.83,64.21,63.62,63.67,91400.0,52.9175,53.2325,52.7434,52.7849,91400.0
2008-11-12 14:50:00,63.67,63.79,63.57,63.57,60100.0,52.7849,52.8843,52.702,52.702,60100.0
2008-11-12 15:00:00,63.55,63.65,63.11,63.11,89100.0,52.6854,52.7683,52.3206,52.3206,89100.0
2008-11-12 15:10:00,63.13,63.28,62.81,63.14,92300.0,52.3372,52.4615,52.0719,52.3455,92300.0
2008-11-12 15:20:00,63.13,63.16,62.56,62.84,57600.0,52.3372,52.3621,51.8646,52.0968,57600.0
2008-11-12 15:30:00,62.8,63.32,62.78,62.99,100400.0,52.0636,52.4947,52.047,52.2211,100400.0
2008-11-12 15:40:00,62.99,63.78,62.81,63.45,157900.0,52.2211,52.8761,52.0719,52.6025,157900.0
2008-11-12 15:50:00,63.47,63.57,63.13,63.3,227200.0,52.6191,52.702,52.3372,52.4781,227200.0
2008-11-13 09:30:00,63.7,64.43,63.15,63.74,74300.0,52.8097,53.4149,52.3538,52.8429,74300.0
2008-11-13 09:40:00,63.74,63.88,63.41,63.69,61900.0,52.8429,52.959,52.5693,52.8014,61900.0
2008-11-13 09:50:00,63.68,63.94,63.01,63.22,57500.0,52.7932,53.0087,52.2377,52.4118,57500.0
2008-11-13 10:00:00,63.19,63.94,63.14,63.49,53900.0,52.3869,53.0087,52.3455,52.6356,53900.0
2008-11-13 10:10:00,63.5,64.77,63.37,64.53,78700.0,52.6439,53.6968,52.5361,53.4978,78700.0
2008-11-13 10:20:00,64.57,64.95,64.38,64.58,79000.0,53.531,53.846,53.3735,53.5393,79000.0
2008-11-13 10:30:00,64.63,64.7,63.86,63.99,47000.0,53.5807,53.6388,52.9424,53.0502,47000.0
2008-11-13 10:40:00,64.05,64.11,63.06,63.11,39400.0,53.0999,53.1496,52.2791,52.3206,39400.0
2008-11-13 10:50:00,63.15,63.71,63.12,63.52,43100.0,52.3538,52.818,52.3289,52.6605,43100.0
2008-11-13 11:00:00,63.52,63.99,63.03,63.06,39900.0,52.6605,53.0502,52.2543,52.2791,39900.0
2008-11-13 11:10:00,63.08,63.46,63.01,63.21,49200.0,52.2957,52.6108,52.2377,52.4035,49200.0
2008-11-13 11:20:00,63.24,63.53,63.05,63.37,69000.0,52.4284,52.6688,52.2709,52.5361,69000.0
2008-11-13 11:30:00,63.42,63.54,62.76,62.8,84700.0,52.5776,52.6771,52.0304,52.0636,84700.0
2008-11-13 11:40:00,62.81,63.42,62.67,63.24,41900.0,52.0719,52.5776,51.9558,52.4284,41900.0
2008-11-13 11:50:00,63.24,63.54,62.83,62.97,42100.0,52.4284,52.6771,52.0885,52.2045,42100.0
2008-11-13 12:00:00,62.96,63.12,62.67,63.05,32200.0,52.1962,52.3289,51.9558,52.2709,32200.0
2008-11-13 12:10:00,62.97,63.02,61.95,62.52,97400.0,52.2045,52.246,51.3589,51.8315,97400.0
2008-11-13 12:20:00,62.49,62.74,62.2,62.38,79300.0,51.8066,52.0139,51.5662,51.7154,79300.0
2008-11-13 12:30:00,62.28,62.59,62.19,62.59,22100.0,51.6325,51.8895,51.5579,51.8895,22100.0
2008-11-13 12:40:00,62.59,62.69,62.0,62.01,31100.0,51.8895,51.9724,51.4004,51.4087,31100.0
2008-11-13 12:50:00,62.01,62.05,60.69,60.69,112700.0,51.4087,51.4418,50.3143,50.3143,112700.0
2008-11-13 13:00:00,60.68,61.61,60.63,61.61,85100.0,50.306,51.077,50.2646,51.077,85100.0
2008-11-13 13:10:00,61.56,62.49,61.38,62.27,44800.0,51.0356,51.8066,50.8864,51.6242,44800.0
2008-11-13 13:20:00,62.24,62.4,61.82,62.4,37400.0,51.5993,51.732,51.2511,51.732,37400.0
2008-11-13 13:30:00,62.44,63.32,62.22,63.1,116500.0,51.7651,52.4947,51.5828,52.3123,116500.0
2008-11-13 13:40:00,63.0,63.87,62.64,62.9,106800.0,52.2294,52.9507,51.931,52.1465,106800.0
2008-11-13 13:50:00,62.88,63.94,62.63,62.79,90200.0,52.1299,53.0087,51.9227,52.0553,90200.0
2008-11-13 14:00:00,62.79,63.27,62.62,63.06,119500.0,52.0553,52.4532,51.9144,52.2791,119500.0
2008-11-13 14:10:00,63.06,63.76,63.05,63.05,89700.0,52.2791,52.8595,52.2709,52.2709,89700.0
2008-11-13 14:20:00,63.03,64.55,63.03,64.32,122400.0,52.2543,53.5144,52.2543,53.3237,122400.0
2008-11-13 14:30:00,64.32,64.55,63.57,64.55,157900.0,53.3237,53.5144,52.702,53.5144,157900.0
2008-11-13 14:40:00,64.55,65.2,64.46,64.82,178000.0,53.5144,54.0533,53.4398,53.7383,178000.0
2008-11-13 14:50:00,64.84,65.2,64.58,64.64,122200.0,53.7548,54.0533,53.5393,53.589,122200.0
2008-11-13 15:00:00,64.58,64.76,63.38,63.52,103600.0,53.5393,53.6885,52.5444,52.6605,103600.0
2008-11-13 15:10:00,63.54,64.83,63.53,64.54,165600.0,52.6771,53.7465,52.6688,53.5061,165600.0
2008-11-13 15:20:00,64.54,65.75,64.4,65.75,201400.0,53.5061,54.5093,53.3901,54.5093,201400.0
2008-11-13 15:30:00,65.73,66.52,65.52,66.29,261400.0,54.4927,55.1476,54.3186,54.9569,261400.0
2008-11-13 15:40:00,66.29,67.14,66.26,66.94,351600.0,54.9569,55.6616,54.9321,55.4958,351600.0
2008-11-13 15:50:00,66.94,67.26,66.85,67.03,726000.0,55.4958,55.7611,55.4212,55.5704,726000.0
2008-11-14 09:30:00,65.83,66.25,64.63,65.07,114000.0,54.5756,54.9238,53.5807,53.9455,114000.0
2008-11-14 09:40:00,65.07,65.99,64.72,65.99,93400.0,53.9455,54.7082,53.6554,54.7082,93400.0
2008-11-14 09:50:00,65.93,67.0,65.91,66.47,85100.0,54.6585,55.5456,54.6419,55.1062,85100.0
2008-11-14 10:00:00,66.47,66.47,65.34,65.37,39700.0,55.1062,55.1062,54.1694,54.1942,39700.0
2008-11-14 10:10:00,65.33,65.38,64.69,64.9,46000.0,54.1611,54.2025,53.6305,53.8046,46000.0
2008-11-14 10:20:00,64.75,65.35,64.66,65.34,67300.0,53.6802,54.1776,53.6056,54.1694,67300.0
2008-11-14 10:30:00,65.34,65.41,64.78,64.8,59800.0,54.1694,54.2274,53.7051,53.7217,59800.0
2008-11-14 10:40:00,64.8,65.19,64.57,65.19,55600.0,53.7217,54.045,53.531,54.045,55600.0
2008-11-14 10:50:00,65.19,65.35,65.04,65.04,45400.0,54.045,54.1776,53.9206,53.9206,45400.0
2008-11-14 11:00:00,65.0,65.09,64.5,64.71,36700.0,53.8875,53.9621,53.473,53.6471,36700.0
2008-11-14 11:10:00,64.66,65.27,64.58,65.14,36800.0,53.6056,54.1113,53.5393,54.0035,36800.0
2008-11-14 11:20:00,65.14,65.21,64.65,64.66,56100.0,54.0035,54.0616,53.5973,53.6056,56100.0
2008-11-14 11:30:00,64.6,64.6,64.0,64.13,47300.0,53.5559,53.5559,53.0584,53.1662,47300.0
2008-11-14 11:40:00,64.15,64.66,63.9,64.65,39100.0,53.1828,53.6056,52.9755,53.5973,39100.0
2008-11-14 11:50:00,64.69,64.84,64.15,64.31,32500.0,53.6305,53.7548,53.1828,53.3154,32500.0
2008-11-14 12:00:00,64.24,64.24,63.71,63.78,55800.0,53.2574,53.2574,52.818,52.8761,55800.0
2008-11-14 12:10:00,63.94,64.13,63.5,63.63,46700.0,53.0087,53.1662,52.6439,52.7517,46700.0
2008-11-14 12:20:00,63.61,63.99,63.59,63.93,49500.0,52.7351,53.0502,52.7185,53.0004,49500.0
2008-11-14 12:30:00,63.93,64.74,63.85,64.74,44500.0,53.0004,53.6719,52.9341,53.6719,44500.0
2008-11-14 12:40:00,64.74,64.92,64.31,64.31,20800.0,53.6719,53.8212,53.3154,53.3154,20800.0
2008-11-14 12:50:00,64.31,64.86,64.31,64.43,23700.0,53.3154,53.7714,53.3154,53.4149,23700.0
2008-11-14 13:00:00,64.41,64.48,64.09,64.44,39700.0,53.3983,53.4564,53.1331,53.4232,39700.0
2008-11-14 13:10:00,64.39,64.47,63.83,64.32,23800.0,53.3818,53.4481,52.9175,53.3237,23800.0
2008-11-14 13:20:00,64.34,64.95,64.08,64.94,35700.0,53.3403,53.846,53.1248,53.8377,35700.0
2008-11-14 13:30:00,64.98,65.56,64.66,65.04,57300.0,53.8709,54.3517,53.6056,53.9206,57300.0
2008-11-14 13:40:00,65.0,65.36,64.49,64.93,36700.0,53.8875,54.1859,53.4647,53.8294,36700.0
2008-11-14 13:50:00,64.94,65.55,64.94,65.03,57500.0,53.8377,54.3435,53.8377,53.9124,57500.0
2008-11-14 14:00:00,64.97,65.75,64.73,65.35,52100.0,53.8626,54.5093,53.6636,54.1776,52100.0
2008-11-14 14:10:00,65.35,66.44,65.09,66.44,91800.0,54.1776,55.0813,53.9621,55.0813,91800.0
2008-11-14 14:20:00,66.4,66.9,66.1,66.32,150200.0,55.0481,55.4627,54.7994,54.9818,150200.0
2008-11-14 14:30:00,66.3,66.66,65.88,66.46,55500.0,54.9652,55.2637,54.617,55.0979,55500.0
2008-11-14 14:40:00,66.43,67.29,66.43,67.01,96600.0,55.073,55.786,55.073,55.5538,96600.0
2008-11-14 14:50:00,66.92,67.5,66.85,67.4,92200.0,55.4792,55.9601,55.4212,55.8772,92200.0
2008-11-14 15:00:00,67.42,67.53,66.58,67.18,123800.0,55.8938,55.9849,55.1974,55.6948,123800.0
2008-11-14 15:10:00,67.11,67.25,66.55,66.57,105800.0,55.6368,55.7528,55.1725,55.1891,105800.0
2008-11-14 15:20:00,66.57,67.1,66.2,66.65,99800.0,55.1891,55.6285,54.8823,55.2554,99800.0
2008-11-14 15:30:00,66.59,66.68,65.65,66.17,90000.0,55.2057,55.2803,54.4264,54.8575,90000.0
2008-11-14 15:40:00,66.17,66.2,65.31,65.59,121300.0,54.8575,54.8823,54.1445,54.3766,121300.0
2008-11-14 15:50:00,65.57,65.81,64.32,64.36,238800.0,54.36,54.559,53.3237,53.3569,238800.0
2008-11-17 09:30:00,63.72,63.77,62.25,62.25,127800.0,52.8263,52.8678,51.6076,51.6076,127800.0
2008-11-17 09:40:00,62.33,62.38,61.68,61.92,150600.0,51.6739,51.7154,51.1351,51.334,150600.0
2008-11-17 09:50:00,61.89,63.54,61.81,63.35,104900.0,51.3092,52.6771,51.2429,52.5196,104900.0
2008-11-17 10:00:00,63.33,63.45,62.83,63.36,69500.0,52.503,52.6025,52.0885,52.5279,69500.0
2008-11-17 10:10:00,63.35,63.37,62.21,62.32,80500.0,52.5196,52.5361,51.5745,51.6657,80500.0
2008-11-17 10:20:00,62.3,62.73,62.12,62.7,43900.0,51.6491,52.0056,51.4999,51.9807,43900.0
2008-11-17 10:30:00,62.67,63.38,62.58,63.25,55600.0,51.9558,52.5444,51.8812,52.4367,55600.0
2008-11-17 10:40:00,63.22,63.22,62.57,62.76,34500.0,52.4118,52.4118,51.8729,52.0304,34500.0
2008-11-17 10:50:00,62.74,62.8,62.25,62.31,41500.0,52.0139,52.0636,51.6076,51.6574,41500.0
2008-11-17 11:00:00,62.3,63.26,62.3,62.98,48300.0,51.6491,52.445,51.6491,52.2128,48300.0
2008-11-17 11:10:00,62.99,63.41,62.91,63.13,30300.0,52.2211,52.5693,52.1548,52.3372,30300.0
2008-11-17 11:20:00,63.09,63.42,63.05,63.3,33400.0,52.304,52.5776,52.2709,52.4781,33400.0
2008-11-17 11:30:00,63.26,63.64,63.22,63.61,67200.0,52.445,52.76,52.4118,52.7351,67200.0
2008-11-17 11:40:00,63.61,64.1,63.02,64.1,48300.0,52.7351,53.1413,52.246,53.1413,48300.0
2008-11-17 11:50:00,64.12,64.98,63.87,64.92,78000.0,53.1579,53.8709,52.9507,53.8212,78000.0
2008-11-17 12:00:00,64.92,65.06,64.35,64.77,124800.0,53.8212,53.9372,53.3486,53.6968,124800.0
2008-11-17 12:10:00,64.75,65.16,64.5,65.09,122800.0,53.6802,54.0201,53.473,53.9621,122800.0
2008-11-17 12:20:00,65.13,65.47,64.62,64.81,114500.0,53.9953,54.2771,53.5724,53.73,114500.0
2008-11-17 12:30:00,64.82,65.06,63.94,63.98,96700.0,53.7383,53.9372,53.0087,53.0419,96700.0
2008-11-17 12:40:00,64.01,64.94,63.97,64.89,61400.0,53.0667,53.8377,53.0336,53.7963,61400.0
2008-11-17 12:50:00,64.87,64.87,63.96,63.96,54800.0,53.7797,53.7797,53.0253,53.0253,54800.0
2008-11-17 13:00:00,63.95,64.09,63.73,64.05,36200.0,53.017,53.1331,52.8346,53.0999,36200.0
2008-11-17 13:10:00,64.05,64.15,63.71,63.92,29200.0,53.0999,53.1828,52.818,52.9921,29200.0
2008-11-17 13:20:00,63.94,64.39,63.69,64.21,36600.0,53.0087,53.3818,52.8014,53.2325,36600.0
2008-11-17 13:30:00,64.21,64.24,63.37,63.71,38800.0,53.2325,53.2574,52.5361,52.818,38800.0
2008-11-17 13:40:00,63.74,63.82,63.39,63.82,32600.0,52.8429,52.9092,52.5527,52.9092,32600.0
2008-11-17 13:50:00,63.82,64.3,63.74,64.05,44600.0,52.9092,53.3072,52.8429,53.0999,44600.0
2008-11-17 14:00:00,64.08,64.21,63.44,64.0,53700.0,53.1248,53.2325,52.5942,53.0584,53700.0
2008-11-17 14:10:00,64.02,64.45,63.73,64.01,58300.0,53.075,53.4315,52.8346,53.0667,58300.0
2008-11-17 14:20:00,63.94,64.33,63.31,63.42,46800.0,53.0087,53.332,52.4864,52.5776,46800.0
2008-11-17 14:30:00,63.41,64.42,63.26,64.27,73600.0,52.5693,53.4066,52.445,53.2823,73600.0
2008-11-17 14:40:00,64.3,64.67,64.17,64.33,117500.0,53.3072,53.6139,53.1994,53.332,117500.0
2008-11-17 14:50:00,64.3,64.64,63.97,64.08,109600.0,53.3072,53.589,53.0336,53.1248,109600.0
2008-11-17 15:00:00,64.04,64.66,63.81,64.35,97900.0,53.0916,53.6056,52.9009,53.3486,97900.0
2008-11-17 15:10:00,64.35,64.54,63.96,64.22,67200.0,53.3486,53.5061,53.0253,53.2408,67200.0
2008-11-17 15:20:00,64.22,64.45,63.84,64.14,104200.0,53.2408,53.4315,52.9258,53.1745,104200.0
2008-11-17 15:30:00,64.15,64.27,63.17,63.41,118600.0,53.1828,53.2823,52.3703,52.5693,118600.0
2008-11-17 15:40:00,63.46,63.87,63.32,63.35,120300.0,52.6108,52.9507,52.4947,52.5196,120300.0
2008-11-17 15:50:00,63.35,63.57,62.61,62.68,200500.0,52.5196,52.702,51.9061,51.9641,200500.0
2008-11-18 09:30:00,62.51,64.12,62.23,64.0,149600.0,51.8232,53.1579,51.591,53.0584,149600.0
2008-11-18 09:40:00,64.05,64.52,63.96,64.48,154000.0,53.0999,53.4895,53.0253,53.4564,154000.0
2008-11-18 09:50:00,64.46,64.48,63.8,64.2,146100.0,53.4398,53.4564,52.8926,53.2243,146100.0
2008-11-18 10:00:00,64.2,64.62,64.06,64.35,136200.0,53.2243,53.5724,53.1082,53.3486,136200.0
2008-11-18 10:10:00,64.34,64.99,64.31,64.97,101700.0,53.3403,53.8792,53.3154,53.8626,101700.0
2008-11-18 10:20:00,64.98,65.48,64.67,65.46,148500.0,53.8709,54.2854,53.6139,54.2688,148500.0
2008-11-18 10:30:00,65.5,65.6,65.15,65.51,52500.0,54.302,54.3849,54.0118,54.3103,52500.0
2008-11-18 10:40:00,65.49,65.64,65.24,65.61,127900.0,54.2937,54.4181,54.0865,54.3932,127900.0
2008-11-18 10:50:00,65.58,65.61,65.19,65.29,72500.0,54.3683,54.3932,54.045,54.1279,72500.0
2008-11-18 11:00:00,65.29,65.35,64.69,65.3,91200.0,54.1279,54.1776,53.6305,54.1362,91200.0
2008-11-18 11:10:00,65.3,65.84,65.2,65.63,120200.0,54.1362,54.5839,54.0533,54.4098,120200.0
2008-11-18 11:20:00,65.63,65.71,65.13,65.14,80000.0,54.4098,54.4761,53.9953,54.0035,80000.0
2008-11-18 11:30:00,65.21,66.21,65.16,66.05,113300.0,54.0616,54.8906,54.0201,54.758,113300.0
2008-11-18 11:40:00,66.05,66.22,65.83,65.88,57900.0,54.758,54.8989,54.5756,54.617,57900.0
2008-11-18 11:50:00,65.88,66.54,65.85,66.1,73400.0,54.617,55.1642,54.5922,54.7994,73400.0
2008-11-18 12:00:00,66.13,66.13,65.58,65.59,79900.0,54.8243,54.8243,54.3683,54.3766,79900.0
2008-11-18 12:10:00,65.57,65.66,65.27,65.42,50100.0,54.36,54.4346,54.1113,54.2357,50100.0
2008-11-18 12:20:00,65.4,65.52,65.11,65.23,52600.0,54.2191,54.3186,53.9787,54.0782,52600.0
2008-11-18 12:30:00,65.18,65.28,64.85,65.16,56000.0,54.0367,54.1196,53.7631,54.0201,56000.0
2008-11-18 12:40:00,65.22,65.44,64.83,64.96,41100.0,54.0699,54.2523,53.7465,53.8543,41100.0
2008-11-18 12:50:00,64.96,65.06,64.64,64.98,31300.0,53.8543,53.9372,53.589,53.8709,31300.0
2008-11-18 13:00:00,65.02,65.02,64.42,64.49,52000.0,53.9041,53.9041,53.4066,53.4647,52000.0
2008-11-18 13:10:00,64.49,64.81,64.47,64.64,103200.0,53.4647,53.73,53.4481,53.589,103200.0
2008-11-18 13:20:00,64.65,64.81,64.58,64.73,37500.0,53.5973,53.73,53.5393,53.6636,37500.0
2008-11-18 13:30:00,64.69,64.69,64.05,64.16,80500.0,53.6305,53.6305,53.0999,53.1911,80500.0
2008-11-18 13:40:00,64.19,64.48,63.57,63.64,76800.0,53.216,53.4564,52.702,52.76,76800.0
2008-11-18 13:50:00,63.66,64.03,63.59,64.01,95900.0,52.7766,53.0833,52.7185,53.0667,95900.0
2008-11-18 14:00:00,64.02,64.02,62.97,63.16,171700.0,53.075,53.075,52.2045,52.3621,171700.0
2008-11-18 14:10:00,63.14,63.89,63.14,63.57,53400.0,52.3455,52.9672,52.3455,52.702,53400.0
2008-11-18 14:20:00,63.56,63.87,63.35,63.85,41200.0,52.6937,52.9507,52.5196,52.9341,41200.0
2008-11-18 14:30:00,63.86,63.87,63.3,63.52,55000.0,52.9424,52.9507,52.4781,52.6605,55000.0
2008-11-18 14:40:00,63.52,63.67,62.67,62.76,57800.0,52.6605,52.7849,51.9558,52.0304,57800.0
2008-11-18 14:50:00,62.75,63.35,62.7,62.92,64400.0,52.0221,52.5196,51.9807,52.1631,64400.0
2008-11-18 15:00:00,62.97,63.75,62.85,63.75,63800.0,52.2045,52.8512,52.105,52.8512,63800.0
2008-11-18 15:10:00,63.75,64.29,63.27,63.86,95100.0,52.8512,53.2989,52.4532,52.9424,95100.0
2008-11-18 15:20:00,63.79,64.31,63.26,63.73,89400.0,52.8843,53.3154,52.445,52.8346,89400.0
2008-11-18 15:30:00,63.78,64.3,63.2,63.94,110100.0,52.8761,53.3072,52.3952,53.0087,110100.0
2008-11-18 15:40:00,63.96,64.88,63.96,64.75,222000.0,53.0253,53.788,53.0253,53.6802,222000.0
2008-11-18 15:50:00,64.77,64.98,64.41,64.73,259300.0,53.6968,53.8709,53.3983,53.6636,259300.0
2008-11-19 09:30:00,64.71,65.24,63.32,64.78,80800.0,53.6471,54.0865,52.4947,53.7051,80800.0
2008-11-19 09:40:00,64.87,65.02,64.33,64.91,45800.0,53.7797,53.9041,53.332,53.8129,45800.0
2008-11-19 09:50:00,64.95,65.0,63.89,64.19,73300.0,53.846,53.8875,52.9672,53.216,73300.0
2008-11-19 10:00:00,64.12,65.2,64.05,65.13,61400.0,53.1579,54.0533,53.0999,53.9953,61400.0
2008-11-19 10:10:00,65.09,65.4,64.87,64.99,48000.0,53.9621,54.2191,53.7797,53.8792,48000.0
2008-11-19 10:20:00,64.91,64.95,64.49,64.92,23900.0,53.8129,53.846,53.4647,53.8212,23900.0
2008-11-19 10:30:00,64.98,64.98,64.29,64.54,50500.0,53.8709,53.8709,53.2989,53.5061,50500.0
2008-11-19 10:40:00,64.54,64.72,64.07,64.13,59700.0,53.5061,53.6554,53.1165,53.1662,59700.0
2008-11-19 10:50:00,64.13,64.44,63.6,63.76,68600.0,53.1662,53.4232,52.7268,52.8595,68600.0
2008-11-19 11:00:00,63.74,64.02,63.69,64.02,40700.0,52.8429,53.075,52.8014,53.075,40700.0
2008-11-19 11:10:00,63.99,64.27,63.53,64.27,48100.0,53.0502,53.2823,52.6688,53.2823,48100.0
2008-11-19 11:20:00,64.2,64.32,63.35,63.38,58300.0,53.2243,53.3237,52.5196,52.5444,58300.0
2008-11-19 11:30:00,63.43,63.6,62.91,62.95,56700.0,52.5859,52.7268,52.1548,52.188,56700.0
2008-11-19 11:40:00,62.98,63.08,62.58,62.9,55900.0,52.2128,52.2957,51.8812,52.1465,55900.0
2008-11-19 11:50:00,62.89,63.57,62.86,63.38,54300.0,52.1382,52.702,52.1133,52.5444,54300.0
2008-11-19 12:00:00,63.37,63.43,62.93,63.17,68700.0,52.5361,52.5859,52.1714,52.3703,68700.0
2008-11-19 12:10:00,63.19,63.23,62.45,62.51,37000.0,52.3869,52.4201,51.7734,51.8232,37000.0
2008-11-19 12:20:00,62.51,62.61,62.25,62.36,32600.0,51.8232,51.9061,51.6076,51.6988,32600.0
2008-11-19 12:30:00,62.41,62.85,62.29,62.85,29800.0,51.7403,52.105,51.6408,52.105,29800.0
2008-11-19 12:40:00,62.89,63.0,62.76,62.95,22100.0,52.1382,52.2294,52.0304,52.188,22100.0
2008-11-19 12:50:00,62.92,63.23,62.74,63.18,33400.0,52.1631,52.4201,52.0139,52.3786,33400.0
2008-11-19 13:00:00,63.22,63.83,63.17,63.3,62100.0,52.4118,52.9175,52.3703,52.4781,62100.0
2008-11-19 13:10:00,63.26,63.51,62.93,63.05,49300.0,52.445,52.6522,52.1714,52.2709,49300.0
2008-11-19 13:20:00,63.12,63.12,62.54,62.55,35800.0,52.3289,52.3289,51.848,51.8563,35800.0
2008-11-19 13:30:00,62.55,62.69,62.19,62.51,64600.0,51.8563,51.9724,51.5579,51.8232,64600.0
2008-11-19 13:40:00,62.5,62.78,62.44,62.67,54000.0,51.8149,52.047,51.7651,51.9558,54000.0
2008-11-19 13:50:00,62.66,62.98,62.41,62.85,69800.0,51.9475,52.2128,51.7403,52.105,69800.0
2008-11-19 14:00:00,62.83,62.83,61.81,62.02,102000.0,52.0885,52.0885,51.2429,51.4169,102000.0
2008-11-19 14:10:00,62.05,62.42,61.88,62.0,67100.0,51.4418,51.7486,51.3009,51.4004,67100.0
2008-11-19 14:20:00,61.95,62.2,61.6,61.61,75700.0,51.3589,51.5662,51.0688,51.077,75700.0
2008-11-19 14:30:00,61.61,61.78,61.25,61.47,79600.0,51.077,51.218,50.7786,50.961,79600.0
2008-11-19 14:40:00,61.46,62.52,61.44,62.2,81600.0,50.9527,51.8315,50.9361,51.5662,81600.0
2008-11-19 14:50:00,62.23,62.34,61.56,61.93,69100.0,51.591,51.6822,51.0356,51.3423,69100.0
2008-11-19 15:00:00,61.93,62.35,61.44,62.26,103800.0,51.3423,51.6905,50.9361,51.6159,103800.0
2008-11-19 15:10:00,62.16,62.3,61.32,61.44,92700.0,51.533,51.6491,50.8366,50.9361,92700.0
2008-11-19 15:20:00,61.37,61.4,60.67,61.1,209800.0,50.8781,50.9029,50.2977,50.6542,209800.0
2008-11-19 15:30:00,61.04,61.5,60.56,60.56,125400.0,50.6045,50.9858,50.2066,50.2066,125400.0
2008-11-19 15:40:00,60.57,60.95,59.85,59.87,218100.0,50.2148,50.5299,49.6179,49.6345,218100.0
2008-11-19 15:50:00,59.9,61.14,59.66,60.57,583300.0,49.6594,50.6874,49.4604,50.2148,583300.0
2008-11-20 09:30:00,60.02,60.85,58.37,58.6,147100.0,49.7589,50.447,48.391,48.5816,147100.0
2008-11-20 09:40:00,58.52,58.66,57.38,58.2,276400.0,48.5153,48.6314,47.5702,48.25,276400.0
2008-11-20 09:50:00,58.26,58.51,57.83,57.9,107700.0,48.2998,48.507,47.9433,48.0013,107700.0
2008-11-20 10:00:00,57.89,58.0,57.06,57.17,178800.0,47.993,48.0842,47.3049,47.3961,178800.0
2008-11-20 10:10:00,57.12,57.47,57.0,57.33,126000.0,47.3547,47.6448,47.2552,47.5288,126000.0
2008-11-20 10:20:00,57.33,57.94,57.31,57.68,91000.0,47.5288,48.0345,47.5122,47.8189,91000.0
2008-11-20 10:30:00,57.71,58.48,57.67,58.34,138300.0,47.8438,48.4822,47.8106,48.3661,138300.0
2008-11-20 10:40:00,58.34,59.5,58.25,59.31,107800.0,48.3661,49.3278,48.2915,49.1703,107800.0
2008-11-20 10:50:00,59.28,59.83,58.97,59.83,105400.0,49.1454,49.6014,48.8884,49.6014,105400.0
2008-11-20 11:00:00,59.83,60.38,59.83,60.05,97700.0,49.6014,50.0573,49.6014,49.7837,97700.0
2008-11-20 11:10:00,60.02,60.73,59.79,59.99,79900.0,49.7589,50.3475,49.5682,49.734,79900.0
2008-11-20 11:20:00,59.98,60.04,59.34,59.89,116200.0,49.7257,49.7755,49.1951,49.6511,116200.0
2008-11-20 11:30:00,59.91,59.91,59.29,59.67,52700.0,49.6677,49.6677,49.1537,49.4687,52700.0
2008-11-20 11:40:00,59.63,59.92,59.37,59.61,64200.0,49.4355,49.676,49.22,49.419,64200.0
2008-11-20 11:50:00,59.64,59.64,59.23,59.29,60500.0,49.4438,49.4438,49.1039,49.1537,60500.0
2008-11-20 12:00:00,59.24,59.25,58.62,58.68,61200.0,49.1122,49.1205,48.5982,48.648,61200.0
2008-11-20 12:10:00,58.63,59.62,58.6,59.49,54600.0,48.6065,49.4273,48.5816,49.3195,54600.0
2008-11-20 12:20:00,59.56,60.56,59.51,60.47,165700.0,49.3775,50.2066,49.3361,50.1319,165700.0
2008-11-20 12:30:00,60.42,61.09,60.29,60.61,84100.0,50.0905,50.6459,49.9827,50.248,84100.0
2008-11-20 12:40:00,60.64,61.59,60.62,61.59,74200.0,50.2729,51.0605,50.2563,51.0605,74200.0
2008-11-20 12:50:00,61.58,61.83,60.49,60.49,80000.0,51.0522,51.2594,50.1485,50.1485,80000.0
2008-11-20 13:00:00,60.49,60.49,59.76,60.06,50200.0,50.1485,50.1485,49.5433,49.792,50200.0
2008-11-20 13:10:00,60.12,60.67,59.78,60.1,85200.0,49.8418,50.2977,49.5599,49.8252,85200.0
2008-11-20 13:20:00,60.08,60.53,59.57,59.75,79900.0,49.8086,50.1817,49.3858,49.535,79900.0
2008-11-20 13:30:00,59.65,60.12,59.18,59.37,92100.0,49.4521,49.8418,49.0625,49.22,92100.0
2008-11-20 13:40:00,59.32,59.86,59.24,59.76,83500.0,49.1785,49.6262,49.1122,49.5433,83500.0
2008-11-20 13:50:00,59.66,60.14,59.52,60.04,49800.0,49.4604,49.8584,49.3444,49.7755,49800.0
2008-11-20 14:00:00,60.07,60.2,59.15,59.27,62700.0,49.8003,49.9081,49.0376,49.1371,62700.0
2008-11-20 14:10:00,59.16,59.61,58.93,58.99,69400.0,49.0459,49.419,48.8552,48.905,69400.0
2008-11-20 14:20:00,58.98,59.39,58.73,58.74,81500.0,48.8967,49.2366,48.6894,48.6977,81500.0
2008-11-20 14:30:00,58.75,59.15,58.68,59.04,50900.0,48.706,49.0376,48.648,48.9464,50900.0
2008-11-20 14:40:00,58.99,59.28,58.79,59.19,133300.0,48.905,49.1454,48.7392,49.0708,133300.0
2008-11-20 14:50:00,59.2,59.33,58.88,59.12,140200.0,49.0791,49.1868,48.8138,49.0127,140200.0
2008-11-20 15:00:00,59.09,59.55,58.46,58.86,126500.0,48.9879,49.3692,48.4656,48.7972,126500.0
2008-11-20 15:10:00,58.81,59.05,58.0,58.19,132800.0,48.7557,48.9547,48.0842,48.2417,132800.0
2008-11-20 15:20:00,58.16,58.38,57.82,57.92,173500.0,48.2169,48.3992,47.935,48.0179,173500.0
2008-11-20 15:30:00,57.89,58.24,57.38,57.4,261000.0,47.993,48.2832,47.5702,47.5868,261000.0
2008-11-20 15:40:00,57.4,57.49,56.71,56.9,355100.0,47.5868,47.6614,47.0148,47.1723,355100.0
2008-11-20 15:50:00,56.9,57.03,56.0,56.75,457500.0,47.1723,47.28,46.4261,47.0479,457500.0
2008-11-21 09:30:00,57.76,58.0,56.8,56.88,276800.0,47.8852,48.0842,47.0894,47.1557,276800.0
2008-11-21 09:40:00,56.92,57.97,56.83,57.91,115000.0,47.1889,48.0593,47.1142,48.0096,115000.0
2008-11-21 09:50:00,57.93,57.97,56.7,57.01,119400.0,48.0262,48.0593,47.0065,47.2635,119400.0
2008-11-21 10:00:00,56.99,57.86,56.75,57.86,98300.0,47.2469,47.9681,47.0479,47.9681,98300.0
2008-11-21 10:10:00,57.82,57.97,56.89,57.02,117100.0,47.935,48.0593,47.164,47.2718,117100.0
2008-11-21 10:20:00,57.02,57.55,56.67,56.67,96600.0,47.2718,47.7111,46.9816,46.9816,96600.0
2008-11-21 10:30:00,56.74,57.45,56.68,57.27,126200.0,47.0396,47.6282,46.9899,47.479,126200.0
2008-11-21 10:40:00,57.31,57.39,56.59,56.6,104900.0,47.5122,47.5785,46.9153,46.9236,104900.0
2008-11-21 10:50:00,56.56,56.7,55.89,56.1,97700.0,46.8904,47.0065,46.3349,46.509,97700.0
2008-11-21 11:00:00,56.1,56.38,55.42,55.98,96500.0,46.509,46.7412,45.9453,46.4096,96500.0
2008-11-21 11:10:00,55.98,56.75,55.98,56.43,91500.0,46.4096,47.0479,46.4096,46.7826,91500.0
2008-11-21 11:20:00,56.45,57.3,56.38,57.13,68300.0,46.7992,47.5039,46.7412,47.363,68300.0
2008-11-21 11:30:00,57.08,57.44,57.06,57.35,64000.0,47.3215,47.62,47.3049,47.5453,64000.0
2008-11-21 11:40:00,57.2,57.73,57.19,57.5,58200.0,47.421,47.8604,47.4127,47.6697,58200.0
2008-11-21 11:50:00,57.47,57.5,57.13,57.25,34900.0,47.6448,47.6697,47.363,47.4624,34900.0
2008-11-21 12:00:00,57.21,57.62,56.71,57.39,61900.0,47.4293,47.7692,47.0148,47.5785,61900.0
2008-11-21 12:10:00,57.41,57.51,56.87,56.87,53100.0,47.5951,47.678,47.1474,47.1474,53100.0
2008-11-21 12:20:00,56.83,57.34,56.76,57.31,61700.0,47.1142,47.537,47.0562,47.5122,61700.0
2008-11-21 12:30:00,57.29,57.88,57.24,57.74,55100.0,47.4956,47.9847,47.4541,47.8687,55100.0
2008-11-21 12:40:00,57.75,57.99,57.5,57.5,50000.0,47.877,48.0759,47.6697,47.6697,50000.0
2008-11-21 12:50:00,57.48,57.73,57.35,57.37,34500.0,47.6531,47.8604,47.5453,47.5619,34500.0
2008-11-21 13:00:00,57.38,57.38,56.96,57.1,44700.0,47.5702,47.5702,47.222,47.3381,44700.0
2008-11-21 13:10:00,57.15,57.68,57.11,57.45,50500.0,47.3795,47.8189,47.3464,47.6282,50500.0
2008-11-21 13:20:00,57.39,57.41,56.8,57.09,36800.0,47.5785,47.5951,47.0894,47.3298,36800.0
2008-11-21 13:30:00,57.08,57.28,56.79,57.1,40500.0,47.3215,47.4873,47.0811,47.3381,40500.0
2008-11-21 13:40:00,57.08,57.47,57.04,57.1,37000.0,47.3215,47.6448,47.2883,47.3381,37000.0
2008-11-21 13:50:00,57.09,57.15,56.49,56.51,57700.0,47.3298,47.3795,46.8324,46.8489,57700.0
2008-11-21 14:00:00,56.49,57.51,56.32,57.07,73900.0,46.8324,47.678,46.6914,47.3132,73900.0
2008-11-21 14:10:00,57.12,57.36,56.94,57.24,56800.0,47.3547,47.5536,47.2054,47.4541,56800.0
2008-11-21 14:20:00,57.27,57.78,57.14,57.17,62400.0,47.479,47.9018,47.3712,47.3961,62400.0
2008-11-21 14:30:00,57.12,57.12,56.67,56.88,69800.0,47.3547,47.3547,46.9816,47.1557,69800.0
2008-11-21 14:40:00,56.88,57.44,56.22,57.2,101200.0,47.1557,47.62,46.6085,47.421,101200.0
2008-11-21 14:50:00,57.1,57.22,56.35,56.58,91700.0,47.3381,47.4376,46.7163,46.907,91700.0
2008-11-21 15:00:00,56.61,58.06,56.56,57.46,137300.0,46.9319,48.134,46.8904,47.6365,137300.0
2008-11-21 15:10:00,57.41,58.61,57.2,58.43,122700.0,47.5951,48.5899,47.421,48.4407,122700.0
2008-11-21 15:20:00,58.4,59.36,57.99,59.12,245500.0,48.4158,49.2117,48.0759,49.0127,245500.0
2008-11-21 15:30:00,59.12,60.35,58.82,59.92,202400.0,49.0127,50.0325,48.764,49.676,202400.0
2008-11-21 15:40:00,59.92,60.25,58.88,60.24,296400.0,49.676,49.9496,48.8138,49.9413,296400.0
2008-11-21 15:50:00,60.25,61.33,59.83,61.01,553600.0,49.9496,50.8449,49.6014,50.5796,553600.0
2008-11-24 09:30:00,61.8,62.8,61.45,62.22,154900.0,51.2346,52.0636,50.9444,51.5828,154900.0
2008-11-24 09:40:00,62.28,62.99,62.04,62.97,89300.0,51.6325,52.2211,51.4335,52.2045,89300.0
2008-11-24 09:50:00,62.89,63.65,62.32,63.57,127200.0,52.1382,52.7683,51.6657,52.702,127200.0
2008-11-24 10:00:00,63.6,64.41,63.0,63.35,91300.0,52.7268,53.3983,52.2294,52.5196,91300.0
2008-11-24 10:10:00,63.34,63.85,63.23,63.78,45900.0,52.5113,52.9341,52.4201,52.8761,45900.0
2008-11-24 10:20:00,63.86,64.5,63.64,64.5,126700.0,52.9424,53.473,52.76,53.473,126700.0
2008-11-24 10:30:00,64.52,64.72,63.76,63.89,51600.0,53.4895,53.6554,52.8595,52.9672,51600.0
2008-11-24 10:40:00,63.91,64.65,63.88,64.07,62400.0,52.9838,53.5973,52.959,53.1165,62400.0
2008-11-24 10:50:00,64.06,64.72,64.02,64.69,77500.0,53.1082,53.6554,53.075,53.6305,77500.0
2008-11-24 11:00:00,64.69,64.86,64.55,64.68,99700.0,53.6305,53.7714,53.5144,53.6222,99700.0
2008-11-24 11:10:00,64.69,65.0,64.61,64.67,105500.0,53.6305,53.8875,53.5642,53.6139,105500.0
2008-11-24 11:20:00,64.66,65.18,64.6,64.6,98400.0,53.6056,54.0367,53.5559,53.5559,98400.0
2008-11-24 11:30:00,64.6,64.82,64.35,64.59,77600.0,53.5559,53.7383,53.3486,53.5476,77600.0
2008-11-24 11:40:00,64.65,65.07,64.24,64.99,97900.0,53.5973,53.9455,53.2574,53.8792,97900.0
2008-11-24 11:50:00,65.02,65.51,64.84,65.26,131100.0,53.9041,54.3103,53.7548,54.103,131100.0
2008-11-24 12:00:00,65.26,65.47,64.93,65.07,74000.0,54.103,54.2771,53.8294,53.9455,74000.0
2008-11-24 12:10:00,65.06,65.06,64.2,64.3,59600.0,53.9372,53.9372,53.2243,53.3072,59600.0
2008-11-24 12:20:00,64.3,64.67,64.08,64.31,70000.0,53.3072,53.6139,53.1248,53.3154,70000.0
2008-11-24 12:30:00,64.35,65.11,64.35,64.54,61500.0,53.3486,53.9787,53.3486,53.5061,61500.0
2008-11-24 12:40:00,64.56,64.89,64.31,64.66,52300.0,53.5227,53.7963,53.3154,53.6056,52300.0
2008-11-24 12:50:00,64.64,65.21,64.64,65.06,32000.0,53.589,54.0616,53.589,53.9372,32000.0
2008-11-24 13:00:00,65.14,65.42,65.06,65.1,53000.0,54.0035,54.2357,53.9372,53.9704,53000.0
2008-11-24 13:10:00,65.03,65.49,64.83,65.4,65200.0,53.9124,54.2937,53.7465,54.2191,65200.0
2008-11-24 13:20:00,65.37,65.8,65.37,65.76,84100.0,54.1942,54.5507,54.1942,54.5176,84100.0
2008-11-24 13:30:00,65.73,66.15,65.63,66.09,78000.0,54.4927,54.8409,54.4098,54.7911,78000.0
2008-11-24 13:40:00,66.14,66.16,65.59,65.8,55500.0,54.8326,54.8492,54.3766,54.5507,55500.0
2008-11-24 13:50:00,65.73,66.4,65.72,66.4,79400.0,54.4927,55.0481,54.4844,55.0481,79400.0
2008-11-24 14:00:00,66.45,66.45,65.32,65.45,55100.0,55.0896,55.0896,54.1528,54.2605,55100.0
2008-11-24 14:10:00,65.49,65.65,65.19,65.42,68400.0,54.2937,54.4264,54.045,54.2357,68400.0
2008-11-24 14:20:00,65.47,66.36,65.42,66.07,69700.0,54.2771,55.015,54.2357,54.7746,69700.0
2008-11-24 14:30:00,66.01,66.5,65.65,65.87,73400.0,54.7248,55.131,54.4264,54.6087,73400.0
2008-11-24 14:40:00,65.94,66.0,65.05,65.05,65800.0,54.6668,54.7165,53.9289,53.9289,65800.0
2008-11-24 14:50:00,65.1,65.57,65.06,65.5,60900.0,53.9704,54.36,53.9372,54.302,60900.0
2008-11-24 15:00:00,65.53,66.27,65.27,66.26,83100.0,54.3269,54.9404,54.1113,54.9321,83100.0
2008-11-24 15:10:00,66.29,66.37,65.93,66.01,116000.0,54.9569,55.0233,54.6585,54.7248,116000.0
2008-11-24 15:20:00,66.04,66.89,65.89,66.89,133100.0,54.7497,55.4544,54.6253,55.4544,133100.0
2008-11-24 15:30:00,66.89,66.99,66.38,66.71,197000.0,55.4544,55.5373,55.0316,55.3051,197000.0
2008-11-24 15:40:00,66.71,67.25,66.35,66.41,293700.0,55.3051,55.7528,55.0067,55.0564,293700.0
2008-11-24 15:50:00,66.46,66.75,65.67,66.31,397200.0,55.0979,55.3383,54.4429,54.9735,397200.0
2008-11-25 09:30:00,67.42,68.38,67.15,67.32,69000.0,55.8938,56.6896,55.6699,55.8109,69000.0
2008-11-25 09:40:00,67.3,67.6,66.45,67.01,95100.0,55.7943,56.043,55.0896,55.5538,95100.0
2008-11-25 09:50:00,67.09,67.2,66.43,66.56,62700.0,55.6202,55.7114,55.073,55.1808,62700.0
2008-11-25 10:00:00,66.56,67.22,66.48,66.9,115100.0,55.1808,55.7279,55.1145,55.4627,115100.0
2008-11-25 10:10:00,66.91,67.05,66.08,66.15,66000.0,55.4709,55.587,54.7828,54.8409,66000.0
2008-11-25 10:20:00,66.18,66.34,65.81,66.28,72200.0,54.8657,54.9984,54.559,54.9487,72200.0
2008-11-25 10:30:00,66.27,66.37,65.77,65.78,71200.0,54.9404,55.0233,54.5258,54.5341,71200.0
2008-11-25 10:40:00,65.77,65.84,65.37,65.41,90000.0,54.5258,54.5839,54.1942,54.2274,90000.0
2008-11-25 10:50:00,65.41,65.93,65.31,65.78,58500.0,54.2274,54.6585,54.1445,54.5341,58500.0
2008-11-25 11:00:00,65.82,65.93,65.04,65.23,61100.0,54.5673,54.6585,53.9206,54.0782,61100.0
2008-11-25 11:10:00,65.26,65.64,65.05,65.57,33900.0,54.103,54.4181,53.9289,54.36,33900.0
2008-11-25 11:20:00,65.54,66.21,65.54,66.13,31900.0,54.3352,54.8906,54.3352,54.8243,31900.0
2008-11-25 11:30:00,66.08,66.26,66.0,66.02,22100.0,54.7828,54.9321,54.7165,54.7331,22100.0
2008-11-25 11:40:00,66.0,66.5,66.0,66.38,40400.0,54.7165,55.131,54.7165,55.0316,40400.0
2008-11-25 11:50:00,66.45,66.59,66.09,66.36,38700.0,55.0896,55.2057,54.7911,55.015,38700.0
2008-11-25 12:00:00,66.36,66.59,66.22,66.55,66400.0,55.015,55.2057,54.8989,55.1725,66400.0
2008-11-25 12:10:00,66.55,66.58,66.18,66.56,61600.0,55.1725,55.1974,54.8657,55.1808,61600.0
2008-11-25 12:20:00,66.58,66.59,66.1,66.27,40400.0,55.1974,55.2057,54.7994,54.9404,40400.0
2008-11-25 12:30:00,66.28,66.57,66.14,66.49,29900.0,54.9487,55.1891,54.8326,55.1227,29900.0
2008-11-25 12:40:00,66.42,66.48,66.0,66.09,49000.0,55.0647,55.1145,54.7165,54.7911,49000.0
2008-11-25 12:50:00,66.04,66.13,65.52,65.94,42500.0,54.7497,54.8243,54.3186,54.6668,42500.0
2008-11-25 13:00:00,66.02,66.04,65.63,65.89,36100.0,54.7331,54.7497,54.4098,54.6253,36100.0
2008-11-25 13:10:00,65.89,65.98,65.33,65.78,72400.0,54.6253,54.6999,54.1611,54.5341,72400.0
2008-11-25 13:20:00,65.86,66.71,65.85,66.62,77700.0,54.6005,55.3051,54.5922,55.2305,77700.0
2008-11-25 13:30:00,66.63,66.98,66.62,66.73,51400.0,55.2388,55.529,55.2305,55.3217,51400.0
2008-11-25 13:40:00,66.68,66.75,66.24,66.58,29900.0,55.2803,55.3383,54.9155,55.1974,29900.0
2008-11-25 13:50:00,66.6,66.79,66.08,66.08,29400.0,55.2139,55.3715,54.7828,54.7828,29400.0
2008-11-25 14:00:00,66.08,66.38,65.92,66.22,48100.0,54.7828,55.0316,54.6502,54.8989,48100.0
2008-11-25 14:10:00,66.22,66.22,65.63,66.03,97600.0,54.8989,54.8989,54.4098,54.7414,97600.0
2008-11-25 14:20:00,66.04,66.24,65.87,65.96,48300.0,54.7497,54.9155,54.6087,54.6834,48300.0
2008-11-25 14:30:00,66.01,66.73,65.84,66.49,62000.0,54.7248,55.3217,54.5839,55.1227,62000.0
2008-11-25 14:40:00,66.51,66.66,66.39,66.52,40900.0,55.1393,55.2637,55.0398,55.1476,40900.0
2008-11-25 14:50:00,66.53,67.33,66.31,67.19,56200.0,55.1559,55.8191,54.9735,55.7031,56200.0
2008-11-25 15:00:00,67.2,67.52,66.95,66.95,130800.0,55.7114,55.9767,55.5041,55.5041,130800.0
2008-11-25 15:10:00,67.0,67.47,66.79,67.18,56900.0,55.5456,55.9352,55.3715,55.6948,56900.0
2008-11-25 15:20:00,67.18,67.23,66.67,66.92,73100.0,55.6948,55.7362,55.272,55.4792,73100.0
2008-11-25 15:30:00,66.92,67.5,66.84,67.02,167300.0,55.4792,55.9601,55.4129,55.5621,167300.0
2008-11-25 15:40:00,67.03,67.71,66.95,67.31,182000.0,55.5704,56.1342,55.5041,55.8026,182000.0
2008-11-25 15:50:00,67.38,67.57,66.92,67.18,353100.0,55.8606,56.0181,55.4792,55.6948,353100.0
2008-11-26 09:30:00,66.01,67.0,66.01,66.94,97800.0,54.7248,55.5456,54.7248,55.4958,97800.0
2008-11-26 09:40:00,66.94,67.03,66.56,66.82,133900.0,55.4958,55.5704,55.1808,55.3963,133900.0
2008-11-26 09:50:00,66.79,67.0,66.7,66.88,67100.0,55.3715,55.5456,55.2968,55.4461,67100.0
2008-11-26 10:00:00,66.9,66.93,66.5,66.55,38400.0,55.4627,55.4875,55.131,55.1725,38400.0
2008-11-26 10:10:00,66.6,66.98,66.5,66.86,26400.0,55.2139,55.529,55.131,55.4295,26400.0
2008-11-26 10:20:00,66.88,66.97,66.58,66.85,79000.0,55.4461,55.5207,55.1974,55.4212,79000.0
2008-11-26 10:30:00,66.89,67.0,66.55,66.99,100200.0,55.4544,55.5456,55.1725,55.5373,100200.0
2008-11-26 10:40:00,66.99,67.07,66.77,66.98,85900.0,55.5373,55.6036,55.3549,55.529,85900.0
2008-11-26 10:50:00,67.0,67.64,66.95,67.34,65100.0,55.5456,56.0761,55.5041,55.8274,65100.0
2008-11-26 11:00:00,67.32,67.44,67.0,67.13,22600.0,55.8109,55.9103,55.5456,55.6533,22600.0
2008-11-26 11:10:00,67.2,67.7,67.2,67.48,39200.0,55.7114,56.1259,55.7114,55.9435,39200.0
2008-11-26 11:20:00,67.59,67.83,67.42,67.42,63100.0,56.0347,56.2337,55.8938,55.8938,63100.0
2008-11-26 11:30:00,67.46,67.85,67.17,67.61,68100.0,55.9269,56.2502,55.6865,56.0513,68100.0
2008-11-26 11:40:00,67.6,67.99,67.34,67.97,58100.0,56.043,56.3663,55.8274,56.3497,58100.0
2008-11-26 11:50:00,67.93,67.99,67.18,67.24,48700.0,56.3166,56.3663,55.6948,55.7445,48700.0
2008-11-26 12:00:00,67.21,67.75,67.18,67.51,55200.0,55.7197,56.1673,55.6948,55.9684,55200.0
2008-11-26 12:10:00,67.48,67.98,67.42,67.97,46300.0,55.9435,56.358,55.8938,56.3497,46300.0
2008-11-26 12:20:00,67.98,68.29,67.95,68.24,32300.0,56.358,56.615,56.3331,56.5736,32300.0
2008-11-26 12:30:00,68.19,68.42,68.0,68.42,50400.0,56.5321,56.7228,56.3746,56.7228,50400.0
2008-11-26 12:40:00,68.38,68.66,68.31,68.57,77200.0,56.6896,56.9218,56.6316,56.8471,77200.0
2008-11-26 12:50:00,68.58,69.06,68.56,68.97,130200.0,56.8554,57.2534,56.8389,57.1788,130200.0
2008-11-26 13:00:00,68.93,69.36,68.8,69.09,75000.0,57.1456,57.5021,57.0378,57.2782,75000.0
2008-11-26 13:10:00,69.08,69.13,68.74,68.86,54000.0,57.27,57.3114,56.9881,57.0876,54000.0
2008-11-26 13:20:00,68.87,68.95,68.43,68.69,42000.0,57.0959,57.1622,56.7311,56.9466,42000.0
2008-11-26 13:30:00,68.72,68.78,68.27,68.75,35400.0,56.9715,57.0212,56.5984,56.9964,35400.0
2008-11-26 13:40:00,68.76,69.23,68.45,68.87,132300.0,57.0047,57.3943,56.7477,57.0959,132300.0
2008-11-26 13:50:00,68.82,68.93,68.28,68.35,44300.0,57.0544,57.1456,56.6067,56.6648,44300.0
2008-11-26 14:00:00,68.36,68.36,67.85,68.2,87700.0,56.6731,56.6731,56.2502,56.5404,87700.0
2008-11-26 14:10:00,68.21,68.52,68.04,68.47,44900.0,56.5487,56.8057,56.4078,56.7642,44900.0
2008-11-26 14:20:00,68.42,68.71,68.31,68.65,55900.0,56.7228,56.9632,56.6316,56.9135,55900.0
2008-11-26 14:30:00,68.6,69.18,68.53,69.1,116300.0,56.872,57.3529,56.814,57.2865,116300.0
2008-11-26 14:40:00,69.04,69.14,68.78,68.97,104200.0,57.2368,57.3197,57.0212,57.1788,104200.0
2008-11-26 14:50:00,68.99,69.17,68.8,69.04,82500.0,57.1953,57.3446,57.0378,57.2368,82500.0
2008-11-26 15:00:00,69.04,69.14,68.78,69.01,104200.0,57.2368,57.3197,57.0212,57.2119,104200.0
2008-11-26 15:10:00,69.08,69.77,69.01,69.41,79800.0,57.27,57.842,57.2119,57.5435,79800.0
2008-11-26 15:20:00,69.38,69.47,69.08,69.45,61300.0,57.5187,57.5933,57.27,57.5767,61300.0
2008-11-26 15:30:00,69.43,69.9,69.36,69.65,73100.0,57.5601,57.9498,57.5021,57.7425,73100.0
2008-11-26 15:40:00,69.68,69.7,68.87,68.92,114200.0,57.7674,57.784,57.0959,57.1373,114200.0
2008-11-26 15:50:00,68.93,69.25,68.76,69.18,198900.0,57.1456,57.4109,57.0047,57.3529,198900.0
2008-11-28 09:30:00,69.04,69.99,68.74,69.95,52500.0,57.2368,58.0244,56.9881,57.9912,52500.0
2008-11-28 09:40:00,69.96,69.99,69.37,69.44,18700.0,57.9995,58.0244,57.5104,57.5684,18700.0
2008-11-28 09:50:00,69.47,69.54,69.1,69.21,22400.0,57.5933,57.6513,57.2865,57.3777,22400.0
2008-11-28 10:00:00,69.23,69.58,68.96,69.06,20100.0,57.3943,57.6845,57.1705,57.2534,20100.0
2008-11-28 10:10:00,69.06,69.09,68.78,68.93,20600.0,57.2534,57.2782,57.0212,57.1456,20600.0
2008-11-28 10:20:00,68.88,69.27,68.73,68.85,43800.0,57.1042,57.4275,56.9798,57.0793,43800.0
2008-11-28 10:30:00,68.84,68.91,68.64,68.69,32200.0,57.071,57.129,56.9052,56.9466,32200.0
2008-11-28 10:40:00,68.68,68.75,68.6,68.68,34000.0,56.9383,56.9964,56.872,56.9383,34000.0
2008-11-28 10:50:00,68.66,69.12,68.63,69.06,46200.0,56.9218,57.3031,56.8969,57.2534,46200.0
2008-11-28 11:00:00,69.08,69.29,68.99,69.27,43100.0,57.27,57.4441,57.1953,57.4275,43100.0
2008-11-28 11:10:00,69.28,69.51,69.27,69.34,34100.0,57.4358,57.6264,57.4275,57.4855,34100.0
2008-11-28 11:20:00,69.34,70.0,69.22,69.95,20800.0,57.4855,58.0327,57.386,57.9912,20800.0
2008-11-28 11:30:00,69.98,70.06,69.82,69.98,47500.0,58.0161,58.0824,57.8834,58.0161,47500.0
2008-11-28 11:40:00,69.91,70.19,69.91,70.09,42200.0,57.9581,58.1902,57.9581,58.1073,42200.0
2008-11-28 11:50:00,70.13,70.27,70.04,70.22,41600.0,58.1404,58.2565,58.0658,58.2151,41600.0
2008-11-28 12:00:00,70.22,70.31,70.05,70.1,43300.0,58.2151,58.2897,58.0741,58.1156,43300.0
2008-11-28 12:10:00,70.1,70.18,70.0,70.1,31300.0,58.1156,58.1819,58.0327,58.1156,31300.0
2008-11-28 12:20:00,70.12,70.36,70.12,70.23,39300.0,58.1322,58.3311,58.1322,58.2234,39300.0
2008-11-28 12:30:00,70.18,70.21,69.83,70.03,38700.0,58.1819,58.2068,57.8917,58.0575,38700.0
2008-11-28 12:40:00,70.04,70.48,69.63,69.99,83700.0,58.0658,58.4306,57.7259,58.0244,83700.0
2008-11-28 12:50:00,69.98,70.65,69.94,70.46,89800.0,58.0161,58.5715,57.9829,58.414,89800.0
2008-11-28 13:00:00,70.45,70.65,69.84,70.65,155400.0,58.4057,58.5715,57.9,58.5715,155400.0
2008-11-28 13:10:00,70.65,70.65,70.65,70.65,500.0,58.5715,58.5715,58.5715,58.5715,500.0
2008-11-28 13:20:00,70.65,70.65,70.65,70.65,7700.0,58.5715,58.5715,58.5715,58.5715,7700.0
2008-11-28 13:30:00,70.66,70.66,70.66,70.66,100.0,58.5798,58.5798,58.5798,58.5798,100.0
2008-11-28 13:40:00,70.66,70.66,70.66,70.66,0.0,58.5798,58.5798,58.5798,58.5798,0.0
2008-11-28 13:50:00,70.65,70.65,70.65,70.65,200.0,58.5715,58.5715,58.5715,58.5715,200.0
2008-11-28 14:00:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:10:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:20:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:30:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:40:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 14:50:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:00:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:10:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:20:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:30:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:40:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-11-28 15:50:00,70.65,70.65,70.65,70.65,0.0,58.5715,58.5715,58.5715,58.5715,0.0
2008-12-01 09:30:00,69.5,69.5,67.54,67.82,127500.0,57.6182,57.6182,55.9932,56.2254,127500.0
2008-12-01 09:40:00,67.86,67.86,67.32,67.38,115000.0,56.2585,56.2585,55.8109,55.8606,115000.0
2008-12-01 09:50:00,67.36,67.42,66.99,67.09,104600.0,55.844,55.8938,55.5373,55.6202,104600.0
2008-12-01 10:00:00,67.16,67.32,66.54,66.98,86100.0,55.6782,55.8109,55.1642,55.529,86100.0
2008-12-01 10:10:00,67.05,67.33,66.96,67.11,40300.0,55.587,55.8191,55.5124,55.6368,40300.0
2008-12-01 10:20:00,67.09,67.2,66.52,66.64,41000.0,55.6202,55.7114,55.1476,55.2471,41000.0
2008-12-01 10:30:00,66.67,66.95,66.44,66.87,46000.0,55.272,55.5041,55.0813,55.4378,46000.0
2008-12-01 10:40:00,66.85,67.24,66.71,66.76,68300.0,55.4212,55.7445,55.3051,55.3466,68300.0
2008-12-01 10:50:00,66.72,67.08,66.31,66.31,62100.0,55.3134,55.6119,54.9735,54.9735,62100.0
2008-12-01 11:00:00,66.36,66.74,66.28,66.41,48200.0,55.015,55.33,54.9487,55.0564,48200.0
2008-12-01 11:10:00,66.45,66.56,66.2,66.42,45500.0,55.0896,55.1808,54.8823,55.0647,45500.0
2008-12-01 11:20:00,66.42,66.56,66.22,66.28,64700.0,55.0647,55.1808,54.8989,54.9487,64700.0
2008-12-01 11:30:00,66.31,66.52,66.26,66.36,39800.0,54.9735,55.1476,54.9321,55.015,39800.0
2008-12-01 11:40:00,66.34,66.64,66.28,66.49,57200.0,54.9984,55.2471,54.9487,55.1227,57200.0
2008-12-01 11:50:00,66.5,66.51,66.1,66.17,70400.0,55.131,55.1393,54.7994,54.8575,70400.0
2008-12-01 12:00:00,66.18,66.37,65.86,66.29,57300.0,54.8657,55.0233,54.6005,54.9569,57300.0
2008-12-01 12:10:00,66.28,66.3,65.8,65.85,34700.0,54.9487,54.9652,54.5507,54.5922,34700.0
2008-12-01 12:20:00,65.84,65.85,65.37,65.59,65100.0,54.5839,54.5922,54.1942,54.3766,65100.0
2008-12-01 12:30:00,65.65,65.73,65.2,65.21,58700.0,54.4264,54.4927,54.0533,54.0616,58700.0
2008-12-01 12:40:00,65.26,65.3,65.05,65.17,78000.0,54.103,54.1362,53.9289,54.0284,78000.0
2008-12-01 12:50:00,65.2,65.3,64.75,64.86,72400.0,54.0533,54.1362,53.6802,53.7714,72400.0
2008-12-01 13:00:00,64.85,65.29,64.85,65.2,48000.0,53.7631,54.1279,53.7631,54.0533,48000.0
2008-12-01 13:10:00,65.2,65.56,65.2,65.5,45200.0,54.0533,54.3517,54.0533,54.302,45200.0
2008-12-01 13:20:00,65.52,65.54,65.06,65.22,32400.0,54.3186,54.3352,53.9372,54.0699,32400.0
2008-12-01 13:30:00,65.19,65.55,65.14,65.26,41600.0,54.045,54.3435,54.0035,54.103,41600.0
2008-12-01 13:40:00,65.31,65.42,64.77,64.77,150600.0,54.1445,54.2357,53.6968,53.6968,150600.0
2008-12-01 13:50:00,64.76,65.15,64.62,65.02,77500.0,53.6885,54.0118,53.5724,53.9041,77500.0
2008-12-01 14:00:00,65.03,65.16,64.6,64.86,64100.0,53.9124,54.0201,53.5559,53.7714,64100.0
2008-12-01 14:10:00,64.87,64.97,64.49,64.62,65400.0,53.7797,53.8626,53.4647,53.5724,65400.0
2008-12-01 14:20:00,64.68,64.7,64.27,64.28,148900.0,53.6222,53.6388,53.2823,53.2906,148900.0
2008-12-01 14:30:00,64.32,64.57,64.12,64.34,155800.0,53.3237,53.531,53.1579,53.3403,155800.0
2008-12-01 14:40:00,64.33,64.94,64.21,64.82,41100.0,53.332,53.8377,53.2325,53.7383,41100.0
2008-12-01 14:50:00,64.82,65.19,64.71,64.77,53200.0,53.7383,54.045,53.6471,53.6968,53200.0
2008-12-01 15:00:00,64.76,65.03,64.51,64.51,47100.0,53.6885,53.9124,53.4813,53.4813,47100.0
2008-12-01 15:10:00,64.5,65.0,64.42,64.61,88600.0,53.473,53.8875,53.4066,53.5642,88600.0
2008-12-01 15:20:00,64.55,64.61,64.16,64.46,89300.0,53.5144,53.5642,53.1911,53.4398,89300.0
2008-12-01 15:30:00,64.45,64.74,64.32,64.38,129300.0,53.4315,53.6719,53.3237,53.3735,129300.0
2008-12-01 15:40:00,64.42,64.48,63.7,64.05,162800.0,53.4066,53.4564,52.8097,53.0999,162800.0
2008-12-01 15:50:00,64.04,64.15,63.31,63.44,270800.0,53.0916,53.1828,52.4864,52.5942,270800.0
2008-12-02 09:30:00,64.54,64.95,63.62,64.17,156600.0,53.5061,53.846,52.7434,53.1994,156600.0
2008-12-02 09:40:00,64.18,64.31,63.73,64.29,63400.0,53.2077,53.3154,52.8346,53.2989,63400.0
2008-12-02 09:50:00,64.26,64.81,64.15,64.4,52200.0,53.274,53.73,53.1828,53.3901,52200.0
2008-12-02 10:00:00,64.43,65.25,64.42,65.12,76400.0,53.4149,54.0947,53.4066,53.987,76400.0
2008-12-02 10:10:00,65.14,65.3,64.94,65.15,56000.0,54.0035,54.1362,53.8377,54.0118,56000.0
2008-12-02 10:20:00,65.2,65.76,64.86,65.31,57100.0,54.0533,54.5176,53.7714,54.1445,57100.0
2008-12-02 10:30:00,65.28,65.73,65.24,65.56,54900.0,54.1196,54.4927,54.0865,54.3517,54900.0
2008-12-02 10:40:00,65.58,65.59,65.14,65.14,28500.0,54.3683,54.3766,54.0035,54.0035,28500.0
2008-12-02 10:50:00,65.14,65.5,64.98,65.37,26000.0,54.0035,54.302,53.8709,54.1942,26000.0
2008-12-02 11:00:00,65.33,65.65,65.08,65.36,24600.0,54.1611,54.4264,53.9538,54.1859,24600.0
2008-12-02 11:10:00,65.36,65.61,65.04,65.15,38300.0,54.1859,54.3932,53.9206,54.0118,38300.0
2008-12-02 11:20:00,65.1,65.9,65.1,65.79,57600.0,53.9704,54.6336,53.9704,54.5424,57600.0
2008-12-02 11:30:00,65.78,66.22,65.78,65.9,100500.0,54.5341,54.8989,54.5341,54.6336,100500.0
2008-12-02 11:40:00,65.86,66.39,65.81,66.3,69400.0,54.6005,55.0398,54.559,54.9652,69400.0
2008-12-02 11:50:00,66.3,66.53,66.28,66.35,47800.0,54.9652,55.1559,54.9487,55.0067,47800.0
2008-12-02 12:00:00,66.35,66.52,66.25,66.44,28800.0,55.0067,55.1476,54.9238,55.0813,28800.0
2008-12-02 12:10:00,66.45,66.61,66.34,66.52,47900.0,55.0896,55.2222,54.9984,55.1476,47900.0
2008-12-02 12:20:00,66.54,66.7,66.49,66.61,24400.0,55.1642,55.2968,55.1227,55.2222,24400.0
2008-12-02 12:30:00,66.65,66.7,66.37,66.6,40900.0,55.2554,55.2968,55.0233,55.2139,40900.0
2008-12-02 12:40:00,66.58,66.71,66.57,66.61,35800.0,55.1974,55.3051,55.1891,55.2222,35800.0
2008-12-02 12:50:00,66.61,66.74,66.46,66.72,45700.0,55.2222,55.33,55.0979,55.3134,45700.0
2008-12-02 13:00:00,66.69,66.86,66.55,66.66,26600.0,55.2886,55.4295,55.1725,55.2637,26600.0
2008-12-02 13:10:00,66.69,67.0,66.67,66.92,31000.0,55.2886,55.5456,55.272,55.4792,31000.0
2008-12-02 13:20:00,66.87,66.93,66.74,66.87,24200.0,55.4378,55.4875,55.33,55.4378,24200.0
2008-12-02 13:30:00,66.88,66.88,66.36,66.45,80200.0,55.4461,55.4461,55.015,55.0896,80200.0
2008-12-02 13:40:00,66.47,66.51,66.08,66.09,46700.0,55.1062,55.1393,54.7828,54.7911,46700.0
2008-12-02 13:50:00,66.14,66.14,65.68,65.74,39300.0,54.8326,54.8326,54.4512,54.501,39300.0
2008-12-02 14:00:00,65.74,65.85,64.93,64.98,42700.0,54.501,54.5922,53.8294,53.8709,42700.0
2008-12-02 14:10:00,64.98,65.21,64.85,65.0,37900.0,53.8709,54.0616,53.7631,53.8875,37900.0
2008-12-02 14:20:00,64.95,64.97,64.38,64.73,53400.0,53.846,53.8626,53.3735,53.6636,53400.0
2008-12-02 14:30:00,64.77,65.41,64.72,65.32,57700.0,53.6968,54.2274,53.6554,54.1528,57700.0
2008-12-02 14:40:00,65.35,65.5,65.0,65.22,27600.0,54.1776,54.302,53.8875,54.0699,27600.0
2008-12-02 14:50:00,65.22,65.89,65.17,65.84,45900.0,54.0699,54.6253,54.0284,54.5839,45900.0
2008-12-02 15:00:00,65.81,65.84,64.96,65.24,45800.0,54.559,54.5839,53.8543,54.0865,45800.0
2008-12-02 15:10:00,65.24,66.34,65.09,66.34,73400.0,54.0865,54.9984,53.9621,54.9984,73400.0
2008-12-02 15:20:00,66.29,66.92,66.27,66.64,95200.0,54.9569,55.4792,54.9404,55.2471,95200.0
2008-12-02 15:30:00,66.68,67.2,66.61,66.69,80700.0,55.2803,55.7114,55.2222,55.2886,80700.0
2008-12-02 15:40:00,66.66,66.88,65.91,65.91,112300.0,55.2637,55.4461,54.6419,54.6419,112300.0
2008-12-02 15:50:00,65.95,67.21,65.8,67.13,160800.0,54.6751,55.7197,54.5507,55.6533,160800.0
2008-12-03 09:30:00,65.89,66.41,65.02,66.3,115200.0,54.6253,55.0564,53.9041,54.9652,115200.0
2008-12-03 09:40:00,66.28,66.51,65.56,65.58,62200.0,54.9487,55.1393,54.3517,54.3683,62200.0
2008-12-03 09:50:00,65.56,65.97,65.33,65.43,72500.0,54.3517,54.6916,54.1611,54.244,72500.0
2008-12-03 10:00:00,65.43,66.02,64.93,66.0,48300.0,54.244,54.7331,53.8294,54.7165,48300.0
2008-12-03 10:10:00,65.97,66.33,65.72,65.88,32100.0,54.6916,54.9901,54.4844,54.617,32100.0
2008-12-03 10:20:00,65.93,66.69,65.72,66.64,33900.0,54.6585,55.2886,54.4844,55.2471,33900.0
2008-12-03 10:30:00,66.62,66.96,66.22,66.64,49700.0,55.2305,55.5124,54.8989,55.2471,49700.0
2008-12-03 10:40:00,66.72,67.64,66.72,67.45,37700.0,55.3134,56.0761,55.3134,55.9186,37700.0
2008-12-03 10:50:00,67.55,68.28,67.29,68.1,44000.0,56.0015,56.6067,55.786,56.4575,44000.0
2008-12-03 11:00:00,68.14,68.21,67.49,67.66,26500.0,56.4907,56.5487,55.9518,56.0927,26500.0
2008-12-03 11:10:00,67.71,68.79,67.67,68.53,58600.0,56.1342,57.0295,56.101,56.814,58600.0
2008-12-03 11:20:00,68.53,68.88,68.17,68.23,41300.0,56.814,57.1042,56.5155,56.5653,41300.0
2008-12-03 11:30:00,68.27,68.76,68.17,68.76,42000.0,56.5984,57.0047,56.5155,57.0047,42000.0
2008-12-03 11:40:00,68.69,69.24,68.49,68.76,83600.0,56.9466,57.4026,56.7808,57.0047,83600.0
2008-12-03 11:50:00,68.77,69.26,68.46,69.03,49400.0,57.013,57.4192,56.756,57.2285,49400.0
2008-12-03 12:00:00,69.05,69.06,67.93,67.96,42400.0,57.2451,57.2534,56.3166,56.3414,42400.0
2008-12-03 12:10:00,67.95,68.23,67.64,67.66,54800.0,56.3331,56.5653,56.0761,56.0927,54800.0
2008-12-03 12:20:00,67.61,68.2,67.55,67.99,44100.0,56.0513,56.5404,56.0015,56.3663,44100.0
2008-12-03 12:30:00,68.0,68.28,67.97,68.16,47700.0,56.3746,56.6067,56.3497,56.5072,47700.0
2008-12-03 12:40:00,68.18,68.37,67.8,68.0,26600.0,56.5238,56.6813,56.2088,56.3746,26600.0
2008-12-03 12:50:00,68.05,68.53,67.9,68.08,43400.0,56.416,56.814,56.2917,56.4409,43400.0
2008-12-03 13:00:00,68.14,68.33,68.03,68.11,19900.0,56.4907,56.6482,56.3995,56.4658,19900.0
2008-12-03 13:10:00,68.11,68.16,67.87,67.99,21600.0,56.4658,56.5072,56.2668,56.3663,21600.0
2008-12-03 13:20:00,67.99,68.19,67.2,67.24,28900.0,56.3663,56.5321,55.7114,55.7445,28900.0
2008-12-03 13:30:00,67.24,67.25,67.0,67.0,46600.0,55.7445,55.7528,55.5456,55.5456,46600.0
2008-12-03 13:40:00,67.0,67.02,66.22,66.62,60300.0,55.5456,55.5621,54.8989,55.2305,60300.0
2008-12-03 13:50:00,66.61,66.91,66.39,66.83,52200.0,55.2222,55.4709,55.0398,55.4046,52200.0
2008-12-03 14:00:00,66.85,67.21,66.53,66.81,56500.0,55.4212,55.7197,55.1559,55.388,56500.0
2008-12-03 14:10:00,66.85,67.22,66.67,67.02,61800.0,55.4212,55.7279,55.272,55.5621,61800.0
2008-12-03 14:20:00,67.01,67.85,66.67,67.62,78200.0,55.5538,56.2502,55.272,56.0596,78200.0
2008-12-03 14:30:00,67.64,68.21,67.59,67.66,103800.0,56.0761,56.5487,56.0347,56.0927,103800.0
2008-12-03 14:40:00,67.78,68.54,67.67,68.15,85200.0,56.1922,56.8223,56.101,56.499,85200.0
2008-12-03 14:50:00,68.13,68.76,68.07,68.11,52300.0,56.4824,57.0047,56.4326,56.4658,52300.0
2008-12-03 15:00:00,68.11,68.82,67.69,68.47,78100.0,56.4658,57.0544,56.1176,56.7642,78100.0
2008-12-03 15:10:00,68.48,68.9,68.15,68.9,112300.0,56.7725,57.1207,56.499,57.1207,112300.0
2008-12-03 15:20:00,68.92,69.18,68.23,68.84,77400.0,57.1373,57.3529,56.5653,57.071,77400.0
2008-12-03 15:30:00,68.9,69.43,68.53,69.32,150700.0,57.1207,57.5601,56.814,57.4689,150700.0
2008-12-03 15:40:00,69.31,70.08,69.31,69.89,192100.0,57.4606,58.099,57.4606,57.9415,192100.0
2008-12-03 15:50:00,69.87,70.27,69.65,70.01,267600.0,57.9249,58.2565,57.7425,58.041,267600.0
2008-12-04 09:30:00,68.95,69.88,68.72,69.17,69200.0,57.1622,57.9332,56.9715,57.3446,69200.0
2008-12-04 09:40:00,69.14,69.73,68.98,69.08,85100.0,57.3197,57.8088,57.1871,57.27,85100.0
2008-12-04 09:50:00,69.07,69.38,68.84,69.03,119200.0,57.2617,57.5187,57.071,57.2285,119200.0
2008-12-04 10:00:00,69.02,69.99,68.91,69.53,87800.0,57.2202,58.0244,57.129,57.643,87800.0
2008-12-04 10:10:00,69.53,69.75,69.18,69.48,52300.0,57.643,57.8254,57.3529,57.6016,52300.0
2008-12-04 10:20:00,69.5,70.3,69.33,70.06,84600.0,57.6182,58.2814,57.4772,58.0824,84600.0
2008-12-04 10:30:00,70.04,70.9,69.95,70.9,100600.0,58.0658,58.7788,57.9912,58.7788,100600.0
2008-12-04 10:40:00,70.87,71.46,70.84,71.34,100100.0,58.7539,59.2431,58.7291,59.1436,100100.0
2008-12-04 10:50:00,71.32,72.15,71.05,72.13,132700.0,59.127,59.8151,58.9032,59.7985,132700.0
2008-12-04 11:00:00,72.09,72.33,71.64,71.69,103100.0,59.7654,59.9643,59.3923,59.4337,103100.0
2008-12-04 11:10:00,71.62,72.07,71.46,72.0,54100.0,59.3757,59.7488,59.2431,59.6907,54100.0
2008-12-04 11:20:00,71.93,72.64,71.86,72.35,69100.0,59.6327,60.2213,59.5747,59.9809,69100.0
2008-12-04 11:30:00,72.32,72.36,71.49,71.97,69300.0,59.956,59.9892,59.2679,59.6659,69300.0
2008-12-04 11:40:00,71.9,72.11,71.54,72.11,37200.0,59.6078,59.7819,59.3094,59.7819,37200.0
2008-12-04 11:50:00,72.1,72.57,71.98,72.24,44700.0,59.7737,60.1633,59.6742,59.8897,44700.0
2008-12-04 12:00:00,72.19,72.28,71.58,71.76,57300.0,59.8483,59.9229,59.3426,59.4918,57300.0
2008-12-04 12:10:00,71.71,71.81,71.43,71.67,63900.0,59.4503,59.5332,59.2182,59.4172,63900.0
2008-12-04 12:20:00,71.62,72.14,71.45,71.97,59700.0,59.3757,59.8068,59.2348,59.6659,59700.0
2008-12-04 12:30:00,72.0,72.11,71.74,72.06,36700.0,59.6907,59.7819,59.4752,59.7405,36700.0
2008-12-04 12:40:00,72.06,72.42,71.96,72.34,44900.0,59.7405,60.0389,59.6576,59.9726,44900.0
2008-12-04 12:50:00,72.3,72.62,72.3,72.6,51400.0,59.9395,60.2048,59.9395,60.1882,51400.0
2008-12-04 13:00:00,72.57,72.59,72.25,72.44,48800.0,60.1633,60.1799,59.898,60.0555,48800.0
2008-12-04 13:10:00,72.42,72.52,72.04,72.11,64100.0,60.0389,60.1218,59.7239,59.7819,64100.0
2008-12-04 13:20:00,72.14,72.48,72.06,72.09,49200.0,59.8068,60.0887,59.7405,59.7654,49200.0
2008-12-04 13:30:00,72.07,72.5,72.04,72.34,46600.0,59.7488,60.1053,59.7239,59.9726,46600.0
2008-12-04 13:40:00,72.3,72.64,72.18,72.36,78200.0,59.9395,60.2213,59.84,59.9892,78200.0
2008-12-04 13:50:00,72.32,72.56,72.16,72.37,128200.0,59.956,60.155,59.8234,59.9975,128200.0
2008-12-04 14:00:00,72.32,73.09,72.28,73.0,99900.0,59.956,60.5944,59.9229,60.5198,99900.0
2008-12-04 14:10:00,73.01,73.15,72.75,72.76,57000.0,60.5281,60.6441,60.3125,60.3208,57000.0
2008-12-04 14:20:00,72.75,73.21,72.29,72.43,52000.0,60.3125,60.6939,59.9312,60.0472,52000.0
2008-12-04 14:30:00,72.46,73.7,72.39,73.54,134300.0,60.0721,61.1001,60.0141,60.9675,134300.0
2008-12-04 14:40:00,73.54,73.54,72.42,72.69,82000.0,60.9675,60.9675,60.0389,60.2628,82000.0
2008-12-04 14:50:00,72.69,72.99,72.26,72.26,46100.0,60.2628,60.5115,59.9063,59.9063,46100.0
2008-12-04 15:00:00,72.33,72.41,71.32,71.61,85400.0,59.9643,60.0307,59.127,59.3674,85400.0
2008-12-04 15:10:00,71.63,72.15,71.0,71.44,122000.0,59.384,59.8151,58.8617,59.2265,122000.0
2008-12-04 15:20:00,71.41,71.5,70.39,70.4,128600.0,59.2016,59.2762,58.356,58.3643,128600.0
2008-12-04 15:30:00,70.4,70.92,70.04,70.21,119000.0,58.3643,58.7954,58.0658,58.2068,119000.0
2008-12-04 15:40:00,70.24,71.08,70.03,70.31,200900.0,58.2316,58.928,58.0575,58.2897,200900.0
2008-12-04 15:50:00,70.33,71.0,70.15,70.96,296900.0,58.3063,58.8617,58.157,58.8285,296900.0
2008-12-05 09:30:00,70.0,70.76,69.35,69.56,114800.0,58.0327,58.6627,57.4938,57.6679,114800.0
2008-12-05 09:40:00,69.57,69.98,68.67,68.72,87900.0,57.6762,58.0161,56.9301,56.9715,87900.0
2008-12-05 09:50:00,68.72,69.23,68.38,68.38,105400.0,56.9715,57.3943,56.6896,56.6896,105400.0
2008-12-05 10:00:00,68.34,68.55,67.5,67.74,78000.0,56.6565,56.8306,55.9601,56.159,78000.0
2008-12-05 10:10:00,67.79,67.89,67.05,67.5,84600.0,56.2005,56.2834,55.587,55.9601,84600.0
2008-12-05 10:20:00,67.4,67.68,67.07,67.45,104900.0,55.8772,56.1093,55.6036,55.9186,104900.0
2008-12-05 10:30:00,67.44,67.8,66.94,67.44,47200.0,55.9103,56.2088,55.4958,55.9103,47200.0
2008-12-05 10:40:00,67.44,67.65,66.72,67.58,57600.0,55.9103,56.0844,55.3134,56.0264,57600.0
2008-12-05 10:50:00,67.55,68.31,67.33,68.0,74900.0,56.0015,56.6316,55.8191,56.3746,74900.0
2008-12-05 11:00:00,67.95,68.04,67.57,67.86,25800.0,56.3331,56.4078,56.0181,56.2585,25800.0
2008-12-05 11:10:00,67.91,68.22,67.53,67.82,50400.0,56.3,56.557,55.9849,56.2254,50400.0
2008-12-05 11:20:00,67.79,67.84,67.21,67.27,36000.0,56.2005,56.242,55.7197,55.7694,36000.0
2008-12-05 11:30:00,67.23,67.83,66.99,67.83,50800.0,55.7362,56.2337,55.5373,56.2337,50800.0
2008-12-05 11:40:00,67.83,68.22,67.77,67.86,27900.0,56.2337,56.557,56.1839,56.2585,27900.0
2008-12-05 11:50:00,67.88,68.63,67.88,68.59,44700.0,56.2751,56.8969,56.2751,56.8637,44700.0
2008-12-05 12:00:00,68.58,68.95,68.36,68.82,49700.0,56.8554,57.1622,56.6731,57.0544,49700.0
2008-12-05 12:10:00,68.75,68.8,68.37,68.8,18800.0,56.9964,57.0378,56.6813,57.0378,18800.0
2008-12-05 12:20:00,68.75,69.22,68.68,69.21,61500.0,56.9964,57.386,56.9383,57.3777,61500.0
2008-12-05 12:30:00,69.2,69.2,68.17,68.53,29600.0,57.3694,57.3694,56.5155,56.814,29600.0
2008-12-05 12:40:00,68.52,68.8,68.26,68.69,56000.0,56.8057,57.0378,56.5901,56.9466,56000.0
2008-12-05 12:50:00,68.71,68.87,68.49,68.8,41700.0,56.9632,57.0959,56.7808,57.0378,41700.0
2008-12-05 13:00:00,68.75,69.41,68.71,69.34,27400.0,56.9964,57.5435,56.9632,57.4855,27400.0
2008-12-05 13:10:00,69.31,69.76,69.31,69.32,32400.0,57.4606,57.8337,57.4606,57.4689,32400.0
2008-12-05 13:20:00,69.36,69.73,69.3,69.42,42100.0,57.5021,57.8088,57.4523,57.5518,42100.0
2008-12-05 13:30:00,69.39,70.24,69.39,70.08,79800.0,57.527,58.2316,57.527,58.099,79800.0
2008-12-05 13:40:00,70.09,70.89,69.95,70.66,108900.0,58.1073,58.7705,57.9912,58.5798,108900.0
2008-12-05 13:50:00,70.74,70.84,69.89,69.89,118800.0,58.6462,58.7291,57.9415,57.9415,118800.0
2008-12-05 14:00:00,69.95,70.4,69.79,69.84,72500.0,57.9912,58.3643,57.8586,57.9,72500.0
2008-12-05 14:10:00,69.74,70.02,69.21,69.55,96300.0,57.8171,58.0493,57.3777,57.6596,96300.0
2008-12-05 14:20:00,69.67,70.49,69.5,70.0,70700.0,57.7591,58.4389,57.6182,58.0327,70700.0
2008-12-05 14:30:00,70.06,70.48,69.74,70.45,37500.0,58.0824,58.4306,57.8171,58.4057,37500.0
2008-12-05 14:40:00,70.48,72.13,70.48,72.11,119900.0,58.4306,59.7985,58.4306,59.7819,119900.0
2008-12-05 14:50:00,72.12,72.47,71.6,71.94,106300.0,59.7902,60.0804,59.3591,59.641,106300.0
2008-12-05 15:00:00,71.94,72.56,71.19,71.52,140900.0,59.641,60.155,59.0192,59.2928,140900.0
2008-12-05 15:10:00,71.55,72.95,71.49,72.68,109600.0,59.3177,60.4783,59.2679,60.2545,109600.0
2008-12-05 15:20:00,72.72,72.78,72.09,72.65,145000.0,60.2877,60.3374,59.7654,60.2296,145000.0
2008-12-05 15:30:00,72.65,73.67,72.6,73.47,147000.0,60.2296,61.0752,60.1882,60.9094,147000.0
2008-12-05 15:40:00,73.43,73.85,73.25,73.46,190300.0,60.8763,61.2245,60.727,60.9011,190300.0
2008-12-05 15:50:00,73.46,73.73,73.08,73.5,258100.0,60.9011,61.125,60.5861,60.9343,258100.0
2008-12-08 09:30:00,75.2,76.94,74.17,75.27,120700.0,62.3437,63.7862,61.4898,62.4017,120700.0
2008-12-08 09:40:00,75.36,75.48,74.66,74.93,112500.0,62.4763,62.5758,61.896,62.1198,112500.0
2008-12-08 09:50:00,74.85,74.95,74.09,74.14,133900.0,62.0535,62.1364,61.4234,61.4649,133900.0
2008-12-08 10:00:00,74.12,74.33,73.51,74.25,113200.0,61.4483,61.6224,60.9426,61.5561,113200.0
2008-12-08 10:10:00,74.26,74.26,73.77,73.94,66900.0,61.5644,61.5644,61.1581,61.2991,66900.0
2008-12-08 10:20:00,73.96,74.46,73.96,74.14,66400.0,61.3157,61.7302,61.3157,61.4649,66400.0
2008-12-08 10:30:00,74.19,74.39,73.76,74.39,58400.0,61.5063,61.6722,61.1499,61.6722,58400.0
2008-12-08 10:40:00,74.43,74.65,74.25,74.32,49900.0,61.7053,61.8877,61.5561,61.6141,49900.0
2008-12-08 10:50:00,74.3,74.5,74.2,74.43,58700.0,61.5975,61.7633,61.5146,61.7053,58700.0
2008-12-08 11:00:00,74.47,74.5,73.96,74.11,48300.0,61.7385,61.7633,61.3157,61.44,48300.0
2008-12-08 11:10:00,74.11,74.22,73.7,74.05,57100.0,61.44,61.5312,61.1001,61.3903,57100.0
2008-12-08 11:20:00,74.05,74.25,73.67,73.92,70100.0,61.3903,61.5561,61.0752,61.2825,70100.0
2008-12-08 11:30:00,73.9,74.09,73.43,73.89,56200.0,61.2659,61.4234,60.8763,61.2576,56200.0
2008-12-08 11:40:00,73.89,73.89,73.22,73.27,60500.0,61.2576,61.2576,60.7022,60.7436,60500.0
2008-12-08 11:50:00,73.27,73.3,72.52,72.93,104700.0,60.7436,60.7685,60.1218,60.4618,104700.0
2008-12-08 12:00:00,72.99,73.33,72.78,73.0,41200.0,60.5115,60.7934,60.3374,60.5198,41200.0
2008-12-08 12:10:00,72.98,73.35,72.84,73.22,45000.0,60.5032,60.81,60.3871,60.7022,45000.0
2008-12-08 12:20:00,73.2,73.37,73.18,73.31,18100.0,60.6856,60.8265,60.669,60.7768,18100.0
2008-12-08 12:30:00,73.29,73.33,73.03,73.11,31500.0,60.7602,60.7934,60.5447,60.611,31500.0
2008-12-08 12:40:00,73.1,73.32,73.05,73.08,21400.0,60.6027,60.7851,60.5612,60.5861,21400.0
2008-12-08 12:50:00,73.12,73.29,72.85,73.12,26000.0,60.6193,60.7602,60.3954,60.6193,26000.0
2008-12-08 13:00:00,73.17,73.45,73.15,73.31,39500.0,60.6607,60.8929,60.6441,60.7768,39500.0
2008-12-08 13:10:00,73.29,73.5,73.19,73.21,31900.0,60.7602,60.9343,60.6773,60.6939,31900.0
2008-12-08 13:20:00,73.23,73.62,73.06,73.5,26100.0,60.7105,61.0338,60.5695,60.9343,26100.0
2008-12-08 13:30:00,73.48,73.54,73.07,73.54,39100.0,60.9177,60.9675,60.5778,60.9675,39100.0
2008-12-08 13:40:00,73.54,73.72,73.4,73.43,19800.0,60.9675,61.1167,60.8514,60.8763,19800.0
2008-12-08 13:50:00,73.47,73.85,73.42,73.81,29700.0,60.9094,61.2245,60.868,61.1913,29700.0
2008-12-08 14:00:00,73.81,74.0,73.6,73.78,40300.0,61.1913,61.3488,61.0172,61.1664,40300.0
2008-12-08 14:10:00,73.79,74.01,73.72,73.9,34900.0,61.1747,61.3571,61.1167,61.2659,34900.0
2008-12-08 14:20:00,73.89,74.3,73.88,74.12,53900.0,61.2576,61.5975,61.2493,61.4483,53900.0
2008-12-08 14:30:00,74.13,74.27,73.83,74.16,45500.0,61.4566,61.5727,61.2079,61.4815,45500.0
2008-12-08 14:40:00,74.06,74.77,73.99,74.65,73000.0,61.3986,61.9872,61.3405,61.8877,73000.0
2008-12-08 14:50:00,74.63,75.06,74.59,74.97,128600.0,61.8711,62.2276,61.838,62.153,128600.0
2008-12-08 15:00:00,75.0,75.25,74.8,75.23,92600.0,62.1779,62.3851,62.0121,62.3685,92600.0
2008-12-08 15:10:00,75.17,75.43,75.02,75.13,103600.0,62.3188,62.5344,62.1944,62.2856,103600.0
2008-12-08 15:20:00,75.14,75.45,74.93,75.36,86400.0,62.2939,62.5509,62.1198,62.4763,86400.0
2008-12-08 15:30:00,75.34,75.46,74.5,74.51,113700.0,62.4597,62.5592,61.7633,61.7716,113700.0
2008-12-08 15:40:00,74.51,74.82,73.84,74.05,166800.0,61.7716,62.0286,61.2162,61.3903,166800.0
2008-12-08 15:50:00,74.08,74.68,74.08,74.38,220600.0,61.4151,61.9126,61.4151,61.6639,220600.0
2008-12-09 09:30:00,66.88,67.42,64.56,65.38,1267200.0,55.4461,55.8938,53.5227,54.2025,1267200.0
2008-12-09 09:40:00,65.38,66.4,65.16,65.93,721000.0,54.2025,55.0481,54.0201,54.6585,721000.0
2008-12-09 09:50:00,65.93,67.3,65.3,65.5,898800.0,54.6585,55.7943,54.1362,54.302,898800.0
2008-12-09 10:00:00,65.45,66.44,65.1,66.02,659700.0,54.2605,55.0813,53.9704,54.7331,659700.0
2008-12-09 10:10:00,66.0,67.27,66.0,67.22,499500.0,54.7165,55.7694,54.7165,55.7279,499500.0
2008-12-09 10:20:00,67.27,67.4,66.66,66.76,465300.0,55.7694,55.8772,55.2637,55.3466,465300.0
2008-12-09 10:30:00,66.72,67.15,66.2,66.22,365100.0,55.3134,55.6699,54.8823,54.8989,365100.0
2008-12-09 10:40:00,66.22,66.53,65.67,65.88,354700.0,54.8989,55.1559,54.4429,54.617,354700.0
2008-12-09 10:50:00,65.87,66.21,65.48,65.58,326300.0,54.6087,54.8906,54.2854,54.3683,326300.0
2008-12-09 11:00:00,65.58,65.66,64.5,64.61,646300.0,54.3683,54.4346,53.473,53.5642,646300.0
2008-12-09 11:10:00,64.61,64.7,64.1,64.37,351200.0,53.5642,53.6388,53.1413,53.3652,351200.0
2008-12-09 11:20:00,64.37,64.64,63.5,63.59,515400.0,53.3652,53.589,52.6439,52.7185,515400.0
2008-12-09 11:30:00,63.67,64.48,63.6,64.47,285800.0,52.7849,53.4564,52.7268,53.4481,285800.0
2008-12-09 11:40:00,64.46,64.84,63.95,63.98,214500.0,53.4398,53.7548,53.017,53.0419,214500.0
2008-12-09 11:50:00,63.98,64.57,63.91,64.01,149500.0,53.0419,53.531,52.9838,53.0667,149500.0
2008-12-09 12:00:00,64.01,64.78,64.0,64.75,216800.0,53.0667,53.7051,53.0584,53.6802,216800.0
2008-12-09 12:10:00,64.75,65.0,64.3,64.62,243000.0,53.6802,53.8875,53.3072,53.5724,243000.0
2008-12-09 12:20:00,64.61,64.61,64.03,64.28,132300.0,53.5642,53.5642,53.0833,53.2906,132300.0
2008-12-09 12:30:00,64.27,64.7,64.09,64.64,161200.0,53.2823,53.6388,53.1331,53.589,161200.0
2008-12-09 12:40:00,64.6,64.81,64.32,64.7,177500.0,53.5559,53.73,53.3237,53.6388,177500.0
2008-12-09 12:50:00,64.72,64.84,64.15,64.31,129900.0,53.6554,53.7548,53.1828,53.3154,129900.0
2008-12-09 13:00:00,64.33,64.52,64.01,64.39,88400.0,53.332,53.4895,53.0667,53.3818,88400.0
2008-12-09 13:10:00,64.39,64.39,63.55,63.67,238700.0,53.3818,53.3818,52.6854,52.7849,238700.0
2008-12-09 13:20:00,63.66,63.84,63.6,63.75,96400.0,52.7766,52.9258,52.7268,52.8512,96400.0
2008-12-09 13:30:00,63.77,64.18,63.67,63.83,170900.0,52.8678,53.2077,52.7849,52.9175,170900.0
2008-12-09 13:40:00,63.82,63.88,63.33,63.73,223300.0,52.9092,52.959,52.503,52.8346,223300.0
2008-12-09 13:50:00,63.7,63.88,63.35,63.49,104100.0,52.8097,52.959,52.5196,52.6356,104100.0
2008-12-09 14:00:00,63.47,63.56,63.1,63.12,188500.0,52.6191,52.6937,52.3123,52.3289,188500.0
2008-12-09 14:10:00,63.15,63.21,62.71,63.14,348800.0,52.3538,52.4035,51.989,52.3455,348800.0
2008-12-09 14:20:00,63.15,63.28,62.51,62.62,257600.0,52.3538,52.4615,51.8232,51.9144,257600.0
2008-12-09 14:30:00,62.62,62.75,62.31,62.7,282200.0,51.9144,52.0221,51.6574,51.9807,282200.0
2008-12-09 14:40:00,62.71,63.11,62.54,62.87,185600.0,51.989,52.3206,51.848,52.1216,185600.0
2008-12-09 14:50:00,62.83,63.46,62.5,63.39,221500.0,52.0885,52.6108,51.8149,52.5527,221500.0
2008-12-09 15:00:00,63.43,63.7,62.91,63.57,383800.0,52.5859,52.8097,52.1548,52.702,383800.0
2008-12-09 15:10:00,63.57,64.08,63.25,64.02,303900.0,52.702,53.1248,52.4367,53.075,303900.0
2008-12-09 15:20:00,64.04,64.12,63.25,63.26,330700.0,53.0916,53.1579,52.4367,52.445,330700.0
2008-12-09 15:30:00,63.26,63.4,63.0,63.19,353200.0,52.445,52.561,52.2294,52.3869,353200.0
2008-12-09 15:40:00,63.17,63.35,63.01,63.25,344100.0,52.3703,52.5196,52.2377,52.4367,344100.0
2008-12-09 15:50:00,63.24,63.95,63.18,63.78,649800.0,52.4284,53.017,52.3786,52.8761,649800.0
2008-12-10 09:30:00,63.47,63.48,62.95,63.0,387100.0,52.7139,52.7222,52.282,52.3236,387100.0
2008-12-10 09:40:00,63.01,63.14,62.61,62.69,310700.0,52.3319,52.4398,51.9997,52.0661,310700.0
2008-12-10 09:50:00,62.65,63.2,62.45,62.99,232500.0,52.0329,52.4897,51.8668,52.3153,232500.0
2008-12-10 10:00:00,63.0,63.05,62.69,62.97,145900.0,52.3236,52.3651,52.0661,52.2986,145900.0
2008-12-10 10:10:00,63.0,63.53,62.81,63.18,141900.0,52.3236,52.7637,52.1658,52.4731,141900.0
2008-12-10 10:20:00,63.18,63.18,62.95,63.05,154900.0,52.4731,52.4731,52.282,52.3651,154900.0
2008-12-10 10:30:00,63.06,63.1,62.17,62.25,204100.0,52.3734,52.4066,51.6342,51.7007,204100.0
2008-12-10 10:40:00,62.26,62.42,61.39,61.74,247100.0,51.709,51.8418,50.9864,51.2771,247100.0
2008-12-10 10:50:00,61.7,61.72,61.15,61.27,305900.0,51.2439,51.2605,50.7871,50.8867,305900.0
2008-12-10 11:00:00,61.27,61.41,60.75,61.0,309400.0,50.8867,51.003,50.4549,50.6625,309400.0
2008-12-10 11:10:00,60.98,61.85,60.98,61.78,122600.0,50.6459,51.3684,50.6459,51.3103,122600.0
2008-12-10 11:20:00,61.72,61.78,61.31,61.56,103400.0,51.2605,51.3103,50.92,51.1276,103400.0
2008-12-10 11:30:00,61.56,61.89,61.5,61.7,65600.0,51.1276,51.4017,51.0778,51.2439,65600.0
2008-12-10 11:40:00,61.69,62.11,61.51,61.55,114700.0,51.2356,51.5844,51.0861,51.1193,114700.0
2008-12-10 11:50:00,61.56,61.72,61.22,61.39,86400.0,51.1276,51.2605,50.8452,50.9864,86400.0
2008-12-10 12:00:00,61.39,61.74,61.31,61.56,65000.0,50.9864,51.2771,50.92,51.1276,65000.0
2008-12-10 12:10:00,61.62,62.0,61.46,61.69,93800.0,51.1774,51.493,51.0445,51.2356,93800.0
2008-12-10 12:20:00,61.7,61.71,61.3,61.32,83200.0,51.2439,51.2522,50.9117,50.9283,83200.0
2008-12-10 12:30:00,61.29,61.39,61.0,61.1,70500.0,50.9033,50.9864,50.6625,50.7455,70500.0
2008-12-10 12:40:00,61.08,61.21,60.83,60.95,61000.0,50.7289,50.8369,50.5213,50.621,61000.0
2008-12-10 12:50:00,60.95,61.11,60.55,60.75,121500.0,50.621,50.7539,50.2888,50.4549,121500.0
2008-12-10 13:00:00,60.79,61.05,60.66,60.84,112600.0,50.4881,50.704,50.3801,50.5296,112600.0
2008-12-10 13:10:00,60.82,61.15,60.81,61.14,95200.0,50.513,50.7871,50.5047,50.7788,95200.0
2008-12-10 13:20:00,61.13,61.29,60.85,60.89,61200.0,50.7705,50.9033,50.5379,50.5711,61200.0
2008-12-10 13:30:00,60.9,60.92,60.5,60.58,100800.0,50.5794,50.5961,50.2472,50.3137,100800.0
2008-12-10 13:40:00,60.57,60.67,60.33,60.59,106900.0,50.3054,50.3884,50.106,50.322,106900.0
2008-12-10 13:50:00,60.58,60.58,60.07,60.31,117600.0,50.3137,50.3137,49.8901,50.0894,117600.0
2008-12-10 14:00:00,60.31,60.34,59.91,60.25,175100.0,50.0894,50.1143,49.7572,50.0396,175100.0
2008-12-10 14:10:00,60.27,60.38,60.18,60.23,88500.0,50.0562,50.1476,49.9815,50.023,88500.0
2008-12-10 14:20:00,60.23,60.3,59.84,60.0,172200.0,50.023,50.0811,49.6991,49.832,172200.0
2008-12-10 14:30:00,60.0,60.33,59.76,60.28,135300.0,49.832,50.106,49.6326,50.0645,135300.0
2008-12-10 14:40:00,60.28,60.4,60.02,60.02,98400.0,50.0645,50.1642,49.8486,49.8486,98400.0
2008-12-10 14:50:00,60.01,60.48,59.91,60.23,111100.0,49.8403,50.2306,49.7572,50.023,111100.0
2008-12-10 15:00:00,60.21,60.74,60.21,60.59,137300.0,50.0064,50.4466,50.0064,50.322,137300.0
2008-12-10 15:10:00,60.6,60.92,60.42,60.65,140000.0,50.3303,50.5961,50.1808,50.3718,140000.0
2008-12-10 15:20:00,60.65,60.9,60.43,60.77,186300.0,50.3718,50.5794,50.1891,50.4715,186300.0
2008-12-10 15:30:00,60.79,60.8,60.24,60.3,151100.0,50.4881,50.4964,50.0313,50.0811,151100.0
2008-12-10 15:40:00,60.28,60.84,60.28,60.84,254700.0,50.0645,50.5296,50.0645,50.5296,254700.0
2008-12-10 15:50:00,60.85,61.2,60.68,60.9,339500.0,50.5379,50.8286,50.3967,50.5794,339500.0
2008-12-11 09:30:00,60.69,60.81,59.79,60.54,138000.0,50.405,50.5047,49.6575,50.2804,138000.0
2008-12-11 09:40:00,60.54,60.58,59.8,60.32,146300.0,50.2804,50.3137,49.6659,50.0977,146300.0
2008-12-11 09:50:00,60.32,61.08,60.31,61.08,113300.0,50.0977,50.7289,50.0894,50.7289,113300.0
2008-12-11 10:00:00,61.11,61.57,60.91,61.5,196800.0,50.7539,51.1359,50.5877,51.0778,196800.0
2008-12-11 10:10:00,61.5,62.02,61.18,61.2,234200.0,51.0778,51.5096,50.812,50.8286,234200.0
2008-12-11 10:20:00,61.21,61.38,60.88,60.96,180000.0,50.8369,50.9781,50.5628,50.6293,180000.0
2008-12-11 10:30:00,60.96,61.38,60.87,61.11,96300.0,50.6293,50.9781,50.5545,50.7539,96300.0
2008-12-11 10:40:00,61.11,61.3,61.04,61.14,66800.0,50.7539,50.9117,50.6957,50.7788,66800.0
2008-12-11 10:50:00,61.15,61.24,61.02,61.16,53800.0,50.7871,50.8618,50.6791,50.7954,53800.0
2008-12-11 11:00:00,61.15,61.23,61.07,61.1,45800.0,50.7871,50.8535,50.7206,50.7455,45800.0
2008-12-11 11:10:00,61.13,61.6,61.13,61.49,64200.0,50.7705,51.1608,50.7705,51.0695,64200.0
2008-12-11 11:20:00,61.47,61.59,60.72,60.75,93700.0,51.0528,51.1525,50.4299,50.4549,93700.0
2008-12-11 11:30:00,60.73,61.13,60.71,61.11,49300.0,50.4382,50.7705,50.4216,50.7539,49300.0
2008-12-11 11:40:00,61.18,61.32,61.1,61.16,31800.0,50.812,50.9283,50.7455,50.7954,31800.0
2008-12-11 11:50:00,61.14,61.29,60.97,61.19,34700.0,50.7788,50.9033,50.6376,50.8203,34700.0
2008-12-11 12:00:00,61.22,61.39,60.88,60.88,74000.0,50.8452,50.9864,50.5628,50.5628,74000.0
2008-12-11 12:10:00,60.86,60.99,60.71,60.84,70300.0,50.5462,50.6542,50.4216,50.5296,70300.0
2008-12-11 12:20:00,60.87,60.93,60.52,60.57,50200.0,50.5545,50.6044,50.2638,50.3054,50200.0
2008-12-11 12:30:00,60.57,60.81,60.55,60.57,33200.0,50.3054,50.5047,50.2888,50.3054,33200.0
2008-12-11 12:40:00,60.57,60.89,60.51,60.71,51300.0,50.3054,50.5711,50.2555,50.4216,51300.0
2008-12-11 12:50:00,60.72,60.91,60.67,60.84,46400.0,50.4299,50.5877,50.3884,50.5296,46400.0
2008-12-11 13:00:00,60.83,60.89,60.62,60.68,53900.0,50.5213,50.5711,50.3469,50.3967,53900.0
2008-12-11 13:10:00,60.67,60.75,60.21,60.32,93200.0,50.3884,50.4549,50.0064,50.0977,93200.0
2008-12-11 13:20:00,60.28,60.39,60.19,60.34,53800.0,50.0645,50.1559,49.9898,50.1143,53800.0
2008-12-11 13:30:00,60.36,60.36,60.0,60.12,74800.0,50.131,50.131,49.832,49.9316,74800.0
2008-12-11 13:40:00,60.07,60.3,60.03,60.16,84500.0,49.8901,50.0811,49.8569,49.9648,84500.0
2008-12-11 13:50:00,60.12,60.22,59.85,59.88,74200.0,49.9316,50.0147,49.7074,49.7323,74200.0
2008-12-11 14:00:00,59.86,60.01,59.8,59.86,70500.0,49.7157,49.8403,49.6659,49.7157,70500.0
2008-12-11 14:10:00,59.86,59.93,59.76,59.87,92700.0,49.7157,49.7738,49.6326,49.724,92700.0
2008-12-11 14:20:00,59.86,59.88,59.52,59.75,89600.0,49.7157,49.7323,49.4333,49.6243,89600.0
2008-12-11 14:30:00,59.74,60.08,59.64,59.84,88600.0,49.616,49.8984,49.533,49.6991,88600.0
2008-12-11 14:40:00,59.83,59.89,59.37,59.42,126300.0,49.6908,49.7406,49.3087,49.3503,126300.0
2008-12-11 14:50:00,59.45,59.66,58.6,58.65,246000.0,49.3752,49.5496,48.6692,48.7107,246000.0
2008-12-11 15:00:00,58.66,58.79,58.31,58.55,226100.0,48.719,48.827,48.4284,48.6277,226100.0
2008-12-11 15:10:00,58.51,58.75,58.47,58.73,178200.0,48.5945,48.7938,48.5612,48.7772,178200.0
2008-12-11 15:20:00,58.68,58.98,58.54,58.85,130400.0,48.7357,48.9848,48.6194,48.8768,130400.0
2008-12-11 15:30:00,58.84,58.91,58.29,58.33,142500.0,48.8685,48.9267,48.4117,48.445,142500.0
2008-12-11 15:40:00,58.32,58.75,58.26,58.4,175300.0,48.4367,48.7938,48.3868,48.5031,175300.0
2008-12-11 15:50:00,58.45,58.82,58.16,58.71,320500.0,48.5446,48.8519,48.3038,48.7606,320500.0
2008-12-12 09:30:00,57.5,59.1,57.33,58.87,225900.0,47.7556,49.0845,47.6144,48.8935,225900.0
2008-12-12 09:40:00,58.91,59.94,58.77,59.73,305500.0,48.9267,49.7821,48.8104,49.6077,305500.0
2008-12-12 09:50:00,59.74,60.61,59.73,60.29,207600.0,49.616,50.3386,49.6077,50.0728,207600.0
2008-12-12 10:00:00,60.29,61.11,60.1,60.23,202700.0,50.0728,50.7539,49.915,50.023,202700.0
2008-12-12 10:10:00,60.23,60.66,60.2,60.21,134900.0,50.023,50.3801,49.9981,50.0064,134900.0
2008-12-12 10:20:00,60.19,60.3,59.61,59.99,154200.0,49.9898,50.0811,49.5081,49.8237,154200.0
2008-12-12 10:30:00,59.99,60.05,59.3,59.86,108900.0,49.8237,49.8735,49.2506,49.7157,108900.0
2008-12-12 10:40:00,59.87,60.23,59.7,59.96,54000.0,49.724,50.023,49.5828,49.7987,54000.0
2008-12-12 10:50:00,59.94,60.77,59.91,60.65,132500.0,49.7821,50.4715,49.7572,50.3718,132500.0
2008-12-12 11:00:00,60.65,60.8,59.98,60.78,108900.0,50.3718,50.4964,49.8154,50.4798,108900.0
2008-12-12 11:10:00,60.79,60.84,60.4,60.5,69400.0,50.4881,50.5296,50.1642,50.2472,69400.0
2008-12-12 11:20:00,60.55,60.7,60.43,60.45,40300.0,50.2888,50.4133,50.1891,50.2057,40300.0
2008-12-12 11:30:00,60.44,60.66,60.1,60.1,47900.0,50.1974,50.3801,49.915,49.915,47900.0
2008-12-12 11:40:00,60.1,60.19,59.91,60.0,35800.0,49.915,49.9898,49.7572,49.832,35800.0
2008-12-12 11:50:00,60.0,60.13,59.77,59.86,40800.0,49.832,49.9399,49.6409,49.7157,40800.0
2008-12-12 12:00:00,59.88,60.27,59.88,59.93,45200.0,49.7323,50.0562,49.7323,49.7738,45200.0
2008-12-12 12:10:00,59.98,60.15,59.79,60.0,52300.0,49.8154,49.9565,49.6575,49.832,52300.0
2008-12-12 12:20:00,60.02,60.31,59.97,60.23,39300.0,49.8486,50.0894,49.807,50.023,39300.0
2008-12-12 12:30:00,60.28,60.74,60.13,60.52,51200.0,50.0645,50.4466,49.9399,50.2638,51200.0
2008-12-12 12:40:00,60.52,60.67,60.39,60.54,73800.0,50.2638,50.3884,50.1559,50.2804,73800.0
2008-12-12 12:50:00,60.61,61.09,60.57,60.81,50900.0,50.3386,50.7372,50.3054,50.5047,50900.0
2008-12-12 13:00:00,60.89,61.06,60.66,60.71,34800.0,50.5711,50.7123,50.3801,50.4216,34800.0
2008-12-12 13:10:00,60.74,60.77,60.47,60.59,42000.0,50.4466,50.4715,50.2223,50.322,42000.0
2008-12-12 13:20:00,60.53,60.73,60.5,60.73,80900.0,50.2721,50.4382,50.2472,50.4382,80900.0
2008-12-12 13:30:00,60.73,60.76,60.17,60.27,47700.0,50.4382,50.4632,49.9732,50.0562,47700.0
2008-12-12 13:40:00,60.25,60.35,60.0,60.22,63600.0,50.0396,50.1226,49.832,50.0147,63600.0
2008-12-12 13:50:00,60.22,60.37,60.05,60.24,65700.0,50.0147,50.1393,49.8735,50.0313,65700.0
2008-12-12 14:00:00,60.2,60.82,60.19,60.46,57000.0,49.9981,50.513,49.9898,50.214,57000.0
2008-12-12 14:10:00,60.44,60.75,60.22,60.24,60300.0,50.1974,50.4549,50.0147,50.0313,60300.0
2008-12-12 14:20:00,60.24,60.5,60.15,60.32,75100.0,50.0313,50.2472,49.9565,50.0977,75100.0
2008-12-12 14:30:00,60.25,60.93,60.1,60.68,74500.0,50.0396,50.6044,49.915,50.3967,74500.0
2008-12-12 14:40:00,60.7,60.86,60.47,60.86,51800.0,50.4133,50.5462,50.2223,50.5462,51800.0
2008-12-12 14:50:00,60.85,61.15,60.77,61.04,96200.0,50.5379,50.7871,50.4715,50.6957,96200.0
2008-12-12 15:00:00,61.02,61.47,60.93,60.98,138200.0,50.6791,51.0528,50.6044,50.6459,138200.0
2008-12-12 15:10:00,60.98,61.18,60.84,60.89,178300.0,50.6459,50.812,50.5296,50.5711,178300.0
2008-12-12 15:20:00,60.84,61.41,60.83,61.2,153500.0,50.5296,51.003,50.5213,50.8286,153500.0
2008-12-12 15:30:00,61.23,61.45,60.88,61.25,146300.0,50.8535,51.0362,50.5628,50.8701,146300.0
2008-12-12 15:40:00,61.26,61.45,60.95,61.2,129000.0,50.8784,51.0362,50.621,50.8286,129000.0
2008-12-12 15:50:00,61.2,61.43,60.79,61.42,269500.0,50.8286,51.0196,50.4881,51.0113,269500.0
2008-12-15 09:30:00,61.55,61.55,60.73,60.92,107200.0,51.1193,51.1193,50.4382,50.5961,107200.0
2008-12-15 09:40:00,60.89,61.0,60.34,60.92,94900.0,50.5711,50.6625,50.1143,50.5961,94900.0
2008-12-15 09:50:00,60.89,60.92,60.26,60.26,73600.0,50.5711,50.5961,50.0479,50.0479,73600.0
2008-12-15 10:00:00,60.26,60.3,59.65,59.68,104500.0,50.0479,50.0811,49.5413,49.5662,104500.0
2008-12-15 10:10:00,59.62,59.84,59.37,59.81,61300.0,49.5164,49.6991,49.3087,49.6742,61300.0
2008-12-15 10:20:00,59.8,60.49,59.56,60.4,62600.0,49.6659,50.2389,49.4665,50.1642,62600.0
2008-12-15 10:30:00,60.38,60.89,60.22,60.89,88300.0,50.1476,50.5711,50.0147,50.5711,88300.0
2008-12-15 10:40:00,60.89,60.91,60.33,60.33,47400.0,50.5711,50.5877,50.106,50.106,47400.0
2008-12-15 10:50:00,60.33,60.5,60.2,60.3,32800.0,50.106,50.2472,49.9981,50.0811,32800.0
2008-12-15 11:00:00,60.29,60.39,60.04,60.31,34300.0,50.0728,50.1559,49.8652,50.0894,34300.0
2008-12-15 11:10:00,60.25,60.59,60.03,60.17,32700.0,50.0396,50.322,49.8569,49.9732,32700.0
2008-12-15 11:20:00,60.15,60.49,60.09,60.38,35700.0,49.9565,50.2389,49.9067,50.1476,35700.0
2008-12-15 11:30:00,60.41,60.56,60.0,60.02,58500.0,50.1725,50.2971,49.832,49.8486,58500.0
2008-12-15 11:40:00,60.04,60.35,60.0,60.35,41000.0,49.8652,50.1226,49.832,50.1226,41000.0
2008-12-15 11:50:00,60.36,60.47,60.0,60.0,32700.0,50.131,50.2223,49.832,49.832,32700.0
2008-12-15 12:00:00,60.03,60.29,59.96,60.26,32500.0,49.8569,50.0728,49.7987,50.0479,32500.0
2008-12-15 12:10:00,60.27,60.43,60.03,60.22,34300.0,50.0562,50.1891,49.8569,50.0147,34300.0
2008-12-15 12:20:00,60.25,60.35,60.17,60.28,25400.0,50.0396,50.1226,49.9732,50.0645,25400.0
2008-12-15 12:30:00,60.29,60.3,60.01,60.01,24500.0,50.0728,50.0811,49.8403,49.8403,24500.0
2008-12-15 12:40:00,60.02,60.22,59.95,59.96,24300.0,49.8486,50.0147,49.7904,49.7987,24300.0
2008-12-15 12:50:00,59.98,60.04,59.88,60.0,26100.0,49.8154,49.8652,49.7323,49.832,26100.0
2008-12-15 13:00:00,59.97,60.12,59.53,59.56,79500.0,49.807,49.9316,49.4416,49.4665,79500.0
2008-12-15 13:10:00,59.54,59.82,59.54,59.75,22900.0,49.4499,49.6825,49.4499,49.6243,22900.0
2008-12-15 13:20:00,59.75,60.09,59.75,60.0,36800.0,49.6243,49.9067,49.6243,49.832,36800.0
2008-12-15 13:30:00,59.99,60.13,59.83,59.86,41000.0,49.8237,49.9399,49.6908,49.7157,41000.0
2008-12-15 13:40:00,59.86,60.14,59.86,60.08,36000.0,49.7157,49.9482,49.7157,49.8984,36000.0
2008-12-15 13:50:00,60.01,60.01,59.7,59.95,83400.0,49.8403,49.8403,49.5828,49.7904,83400.0
2008-12-15 14:00:00,59.92,60.33,59.92,60.27,34200.0,49.7655,50.106,49.7655,50.0562,34200.0
2008-12-15 14:10:00,60.27,60.71,60.18,60.59,122100.0,50.0562,50.4216,49.9815,50.322,122100.0
2008-12-15 14:20:00,60.6,60.89,60.37,60.39,78900.0,50.3303,50.5711,50.1393,50.1559,78900.0
2008-12-15 14:30:00,60.37,60.78,60.29,60.69,81000.0,50.1393,50.4798,50.0728,50.405,81000.0
2008-12-15 14:40:00,60.71,60.74,60.25,60.48,60100.0,50.4216,50.4466,50.0396,50.2306,60100.0
2008-12-15 14:50:00,60.49,60.49,60.01,60.06,48400.0,50.2389,50.2389,49.8403,49.8818,48400.0
2008-12-15 15:00:00,60.05,60.24,59.93,60.01,66300.0,49.8735,50.0313,49.7738,49.8403,66300.0
2008-12-15 15:10:00,60.03,60.03,59.5,59.57,69900.0,49.8569,49.8569,49.4167,49.4748,69900.0
2008-12-15 15:20:00,59.55,59.93,59.5,59.91,101200.0,49.4582,49.7738,49.4167,49.7572,101200.0
2008-12-15 15:30:00,59.88,60.75,59.7,60.49,175800.0,49.7323,50.4549,49.5828,50.2389,175800.0
2008-12-15 15:40:00,60.52,61.0,60.37,60.65,166300.0,50.2638,50.6625,50.1393,50.3718,166300.0
2008-12-15 15:50:00,60.65,60.68,60.09,60.3,214600.0,50.3718,50.3967,49.9067,50.0811,214600.0
2008-12-16 09:30:00,60.64,61.25,60.19,61.12,112700.0,50.3635,50.8701,49.9898,50.7622,112700.0
2008-12-16 09:40:00,61.12,61.49,60.68,60.87,165000.0,50.7622,51.0695,50.3967,50.5545,165000.0
2008-12-16 09:50:00,60.81,61.0,60.61,60.97,106700.0,50.5047,50.6625,50.3386,50.6376,106700.0
2008-12-16 10:00:00,60.97,61.42,60.88,61.28,104300.0,50.6376,51.0113,50.5628,50.895,104300.0
2008-12-16 10:10:00,61.27,61.38,61.0,61.2,53500.0,50.8867,50.9781,50.6625,50.8286,53500.0
2008-12-16 10:20:00,61.2,61.5,61.14,61.34,51700.0,50.8286,51.0778,50.7788,50.9449,51700.0
2008-12-16 10:30:00,61.34,61.43,61.1,61.28,56700.0,50.9449,51.0196,50.7455,50.895,56700.0
2008-12-16 10:40:00,61.3,61.43,61.13,61.38,47500.0,50.9117,51.0196,50.7705,50.9781,47500.0
2008-12-16 10:50:00,61.4,61.55,61.35,61.44,42100.0,50.9947,51.1193,50.9532,51.0279,42100.0
2008-12-16 11:00:00,61.43,61.94,61.38,61.82,77100.0,51.0196,51.4432,50.9781,51.3435,77100.0
2008-12-16 11:10:00,61.75,61.93,61.52,61.59,54300.0,51.2854,51.4349,51.0944,51.1525,54300.0
2008-12-16 11:20:00,61.6,61.79,61.5,61.76,35200.0,51.1608,51.3186,51.0778,51.2937,35200.0
2008-12-16 11:30:00,61.78,61.91,61.67,61.85,43000.0,51.3103,51.4183,51.219,51.3684,43000.0
2008-12-16 11:40:00,61.86,61.87,61.67,61.82,34900.0,51.3768,51.3851,51.219,51.3435,34900.0
2008-12-16 11:50:00,61.83,61.9,61.72,61.72,27800.0,51.3518,51.41,51.2605,51.2605,27800.0
2008-12-16 12:00:00,61.73,61.82,61.58,61.63,16800.0,51.2688,51.3435,51.1442,51.1857,16800.0
2008-12-16 12:10:00,61.66,61.9,61.62,61.78,31800.0,51.2106,51.41,51.1774,51.3103,31800.0
2008-12-16 12:20:00,61.81,61.9,61.73,61.85,27000.0,51.3352,51.41,51.2688,51.3684,27000.0
2008-12-16 12:30:00,61.85,62.0,61.8,61.91,46900.0,51.3684,51.493,51.3269,51.4183,46900.0
2008-12-16 12:40:00,61.92,62.17,61.85,62.09,59100.0,51.4266,51.6342,51.3684,51.5678,59100.0
2008-12-16 12:50:00,62.08,62.11,61.88,61.89,29100.0,51.5595,51.5844,51.3934,51.4017,29100.0
2008-12-16 13:00:00,61.91,61.91,61.7,61.78,26000.0,51.4183,51.4183,51.2439,51.3103,26000.0
2008-12-16 13:10:00,61.75,61.97,61.64,61.97,35100.0,51.2854,51.4681,51.194,51.4681,35100.0
2008-12-16 13:20:00,61.9,61.99,61.82,61.95,24200.0,51.41,51.4847,51.3435,51.4515,24200.0
2008-12-16 13:30:00,61.94,61.99,61.68,61.77,33500.0,51.4432,51.4847,51.2273,51.302,33500.0
2008-12-16 13:40:00,61.76,61.8,61.59,61.62,33100.0,51.2937,51.3269,51.1525,51.1774,33100.0
2008-12-16 13:50:00,61.59,61.66,61.55,61.62,33500.0,51.1525,51.2106,51.1193,51.1774,33500.0
2008-12-16 14:00:00,61.61,62.0,61.55,61.79,39900.0,51.1691,51.493,51.1193,51.3186,39900.0
2008-12-16 14:10:00,61.78,62.09,61.68,61.76,30300.0,51.3103,51.5678,51.2273,51.2937,30300.0
2008-12-16 14:20:00,61.86,62.54,61.75,62.51,129400.0,51.3768,51.9415,51.2854,51.9166,129400.0
2008-12-16 14:30:00,62.49,62.95,62.19,62.35,168000.0,51.9,52.282,51.6508,51.7837,168000.0
2008-12-16 14:40:00,62.3,62.4,61.46,61.8,134100.0,51.7422,51.8252,51.0445,51.3269,134100.0
2008-12-16 14:50:00,61.82,62.49,61.68,62.37,70700.0,51.3435,51.9,51.2273,51.8003,70700.0
2008-12-16 15:00:00,62.36,62.64,61.94,62.36,122000.0,51.792,52.0246,51.4432,51.792,122000.0
2008-12-16 15:10:00,62.35,63.07,62.34,62.84,169000.0,51.7837,52.3817,51.7754,52.1907,169000.0
2008-12-16 15:20:00,62.86,63.56,62.86,63.25,177700.0,52.2073,52.7887,52.2073,52.5312,177700.0
2008-12-16 15:30:00,63.29,63.51,62.99,63.45,202700.0,52.5644,52.7471,52.3153,52.6973,202700.0
2008-12-16 15:40:00,63.44,63.53,62.87,62.9,228300.0,52.689,52.7637,52.2156,52.2405,228300.0
2008-12-16 15:50:00,62.89,63.38,62.85,63.23,216300.0,52.2322,52.6392,52.199,52.5146,216300.0
2008-12-17 09:30:00,62.55,63.65,62.4,63.58,100200.0,51.9498,52.8634,51.8252,52.8053,100200.0
2008-12-17 09:40:00,63.59,64.14,63.13,64.02,98700.0,52.8136,53.2704,52.4315,53.1707,98700.0
2008-12-17 09:50:00,64.04,64.21,63.66,63.97,88000.0,53.1873,53.3285,52.8717,53.1292,88000.0
2008-12-17 10:00:00,63.94,64.1,63.44,63.65,45100.0,53.1043,53.2371,52.689,52.8634,45100.0
2008-12-17 10:10:00,63.69,63.92,63.5,63.8,49200.0,52.8966,53.0876,52.7388,52.988,49200.0
2008-12-17 10:20:00,63.82,63.95,63.5,63.67,37600.0,53.0046,53.1126,52.7388,52.88,37600.0
2008-12-17 10:30:00,63.66,63.96,63.63,63.8,32800.0,52.8717,53.1209,52.8468,52.988,32800.0
2008-12-17 10:40:00,63.8,64.15,63.7,63.78,66600.0,52.988,53.2787,52.9049,52.9714,66600.0
2008-12-17 10:50:00,63.86,64.11,63.75,63.91,43000.0,53.0378,53.2455,52.9465,53.0793,43000.0
2008-12-17 11:00:00,63.89,64.1,63.75,64.05,42500.0,53.0627,53.2371,52.9465,53.1956,42500.0
2008-12-17 11:10:00,64.06,64.09,63.55,63.65,55000.0,53.2039,53.2288,52.7804,52.8634,55000.0
2008-12-17 11:20:00,63.68,63.96,63.66,63.88,39500.0,52.8883,53.1209,52.8717,53.0544,39500.0
2008-12-17 11:30:00,63.92,64.01,63.55,63.77,53800.0,53.0876,53.1624,52.7804,52.9631,53800.0
2008-12-17 11:40:00,63.76,64.0,63.64,63.89,42600.0,52.9548,53.1541,52.8551,53.0627,42600.0
2008-12-17 11:50:00,63.94,64.2,63.93,64.07,48400.0,53.1043,53.3202,53.096,53.2122,48400.0
2008-12-17 12:00:00,64.07,64.42,63.9,64.4,48900.0,53.2122,53.5029,53.071,53.4863,48900.0
2008-12-17 12:10:00,64.41,64.66,64.38,64.44,55400.0,53.4946,53.7022,53.4697,53.5195,55400.0
2008-12-17 12:20:00,64.45,64.61,64.0,64.5,63600.0,53.5278,53.6607,53.1541,53.5694,63600.0
2008-12-17 12:30:00,64.51,64.63,64.36,64.48,47200.0,53.5777,53.6773,53.4531,53.5527,47200.0
2008-12-17 12:40:00,64.43,64.56,64.26,64.55,33500.0,53.5112,53.6192,53.37,53.6109,33500.0
2008-12-17 12:50:00,64.55,64.88,64.51,64.74,61700.0,53.6109,53.885,53.5777,53.7687,61700.0
2008-12-17 13:00:00,64.73,64.87,64.63,64.84,39200.0,53.7604,53.8767,53.6773,53.8517,39200.0
2008-12-17 13:10:00,64.84,65.08,64.78,64.89,71200.0,53.8517,54.0511,53.8019,53.8933,71200.0
2008-12-17 13:20:00,64.9,64.96,64.6,64.62,28700.0,53.9016,53.9514,53.6524,53.669,28700.0
2008-12-17 13:30:00,64.58,65.01,64.54,65.0,33300.0,53.6358,53.9929,53.6026,53.9846,33300.0
2008-12-17 13:40:00,64.99,65.04,64.8,64.88,34200.0,53.9763,54.0178,53.8185,53.885,34200.0
2008-12-17 13:50:00,64.91,64.91,64.65,64.68,29600.0,53.9099,53.9099,53.6939,53.7189,29600.0
2008-12-17 14:00:00,64.73,64.99,64.66,64.96,26600.0,53.7604,53.9763,53.7022,53.9514,26600.0
2008-12-17 14:10:00,64.94,65.15,64.79,64.79,36300.0,53.9348,54.1092,53.8102,53.8102,36300.0
2008-12-17 14:20:00,64.81,64.93,64.42,64.44,42700.0,53.8268,53.9265,53.5029,53.5195,42700.0
2008-12-17 14:30:00,64.44,64.74,64.31,64.49,72700.0,53.5195,53.7687,53.4116,53.5611,72700.0
2008-12-17 14:40:00,64.46,64.72,64.17,64.7,53000.0,53.5361,53.7521,53.2953,53.7355,53000.0
2008-12-17 14:50:00,64.67,64.71,64.11,64.54,69300.0,53.7105,53.7438,53.2455,53.6026,69300.0
2008-12-17 15:00:00,64.57,64.89,64.56,64.68,68300.0,53.6275,53.8933,53.6192,53.7189,68300.0
2008-12-17 15:10:00,64.69,64.99,64.55,64.78,67800.0,53.7272,53.9763,53.6109,53.8019,67800.0
2008-12-17 15:20:00,64.75,64.83,64.29,64.45,70100.0,53.777,53.8434,53.3949,53.5278,70100.0
2008-12-17 15:30:00,64.45,64.58,64.19,64.24,90100.0,53.5278,53.6358,53.3119,53.3534,90100.0
2008-12-17 15:40:00,64.32,64.7,64.26,64.67,117300.0,53.4199,53.7355,53.37,53.7105,117300.0
2008-12-17 15:50:00,64.68,64.69,63.92,64.01,215200.0,53.7189,53.7272,53.0876,53.1624,215200.0
2008-12-18 09:30:00,64.99,65.01,64.18,64.27,229100.0,53.9763,53.9929,53.3036,53.3783,229100.0
2008-12-18 09:40:00,64.2,64.35,63.07,63.4,300200.0,53.3202,53.4448,52.3817,52.6558,300200.0
2008-12-18 09:50:00,63.42,64.26,63.42,64.04,90300.0,52.6724,53.37,52.6724,53.1873,90300.0
2008-12-18 10:00:00,64.07,65.08,64.07,64.94,250500.0,53.2122,54.0511,53.2122,53.9348,250500.0
2008-12-18 10:10:00,64.96,65.18,64.7,64.86,235700.0,53.9514,54.1341,53.7355,53.8683,235700.0
2008-12-18 10:20:00,64.84,65.0,64.77,64.88,140300.0,53.8517,53.9846,53.7936,53.885,140300.0
2008-12-18 10:30:00,64.86,64.94,64.5,64.73,91400.0,53.8683,53.9348,53.5694,53.7604,91400.0
2008-12-18 10:40:00,64.73,64.98,64.71,64.88,78100.0,53.7604,53.968,53.7438,53.885,78100.0
2008-12-18 10:50:00,64.88,65.4,64.81,65.11,140700.0,53.885,54.3168,53.8268,54.076,140700.0
2008-12-18 11:00:00,65.09,65.28,65.01,65.04,78100.0,54.0594,54.2172,53.9929,54.0178,78100.0
2008-12-18 11:10:00,65.08,65.13,64.8,64.9,119400.0,54.0511,54.0926,53.8185,53.9016,119400.0
2008-12-18 11:20:00,64.9,64.92,64.71,64.91,61000.0,53.9016,53.9182,53.7438,53.9099,61000.0
2008-12-18 11:30:00,64.92,65.06,64.61,64.88,58900.0,53.9182,54.0345,53.6607,53.885,58900.0
2008-12-18 11:40:00,64.9,65.17,64.81,65.02,59800.0,53.9016,54.1258,53.8268,54.0012,59800.0
2008-12-18 11:50:00,65.03,65.11,64.89,64.92,53500.0,54.0095,54.076,53.8933,53.9182,53500.0
2008-12-18 12:00:00,64.93,65.03,64.71,64.85,64800.0,53.9265,54.0095,53.7438,53.86,64800.0
2008-12-18 12:10:00,64.86,64.97,64.74,64.75,34000.0,53.8683,53.9597,53.7687,53.777,34000.0
2008-12-18 12:20:00,64.77,64.78,64.42,64.6,68500.0,53.7936,53.8019,53.5029,53.6524,68500.0
2008-12-18 12:30:00,64.57,64.76,64.56,64.57,28900.0,53.6275,53.7853,53.6192,53.6275,28900.0
2008-12-18 12:40:00,64.59,64.9,64.59,64.86,23800.0,53.6441,53.9016,53.6441,53.8683,23800.0
2008-12-18 12:50:00,64.85,64.9,64.74,64.9,21600.0,53.86,53.9016,53.7687,53.9016,21600.0
2008-12-18 13:00:00,64.88,64.9,64.58,64.64,33600.0,53.885,53.9016,53.6358,53.6856,33600.0
2008-12-18 13:10:00,64.68,64.8,64.56,64.75,44800.0,53.7189,53.8185,53.6192,53.777,44800.0
2008-12-18 13:20:00,64.76,64.76,64.42,64.5,48600.0,53.7853,53.7853,53.5029,53.5694,48600.0
2008-12-18 13:30:00,64.51,64.59,64.34,64.36,36100.0,53.5777,53.6441,53.4365,53.4531,36100.0
2008-12-18 13:40:00,64.33,64.42,63.88,63.88,84100.0,53.4282,53.5029,53.0544,53.0544,84100.0
2008-12-18 13:50:00,63.91,64.14,63.84,63.85,61600.0,53.0793,53.2704,53.0212,53.0295,61600.0
2008-12-18 14:00:00,63.85,64.0,63.5,63.99,70100.0,53.0295,53.1541,52.7388,53.1458,70100.0
2008-12-18 14:10:00,63.99,64.0,63.55,63.55,52300.0,53.1458,53.1541,52.7804,52.7804,52300.0
2008-12-18 14:20:00,63.54,63.59,63.08,63.24,93000.0,52.772,52.8136,52.39,52.5229,93000.0
2008-12-18 14:30:00,63.21,63.23,62.71,63.13,92800.0,52.498,52.5146,52.0827,52.4315,92800.0
2008-12-18 14:40:00,63.13,63.42,63.02,63.35,51400.0,52.4315,52.6724,52.3402,52.6142,51400.0
2008-12-18 14:50:00,63.39,63.53,63.18,63.4,69800.0,52.6475,52.7637,52.4731,52.6558,69800.0
2008-12-18 15:00:00,63.38,63.54,63.21,63.29,51400.0,52.6392,52.772,52.498,52.5644,51400.0
2008-12-18 15:10:00,63.29,63.33,62.82,62.94,82200.0,52.5644,52.5976,52.1741,52.2737,82200.0
2008-12-18 15:20:00,62.93,62.94,61.66,62.02,196200.0,52.2654,52.2737,51.2106,51.5096,196200.0
2008-12-18 15:30:00,62.0,62.82,61.9,62.59,163500.0,51.493,52.1741,51.41,51.983,163500.0
2008-12-18 15:40:00,62.59,62.85,62.32,62.65,150300.0,51.983,52.199,51.7588,52.0329,150300.0
2008-12-18 15:50:00,62.69,62.93,62.34,62.49,221400.0,52.0661,52.2654,51.7754,51.9,221400.0
2008-12-19 09:30:00,63.1,63.78,62.62,63.02,776300.0,52.4066,52.9714,52.008,52.3402,776300.0
2008-12-19 09:40:00,62.92,63.05,62.65,62.96,77400.0,52.2571,52.3651,52.0329,52.2903,77400.0
2008-12-19 09:50:00,62.97,63.19,62.86,62.91,54800.0,52.2986,52.4814,52.2073,52.2488,54800.0
2008-12-19 10:00:00,62.92,63.4,62.91,63.31,49700.0,52.2571,52.6558,52.2488,52.581,49700.0
2008-12-19 10:10:00,63.24,63.96,63.14,63.92,66200.0,52.5229,53.1209,52.4398,53.0876,66200.0
2008-12-19 10:20:00,63.89,64.21,63.78,64.21,98500.0,53.0627,53.3285,52.9714,53.3285,98500.0
2008-12-19 10:30:00,64.21,64.49,64.08,64.16,146100.0,53.3285,53.5611,53.2205,53.287,146100.0
2008-12-19 10:40:00,64.18,64.22,63.79,63.84,72200.0,53.3036,53.3368,52.9797,53.0212,72200.0
2008-12-19 10:50:00,63.82,63.93,63.74,63.82,43600.0,53.0046,53.096,52.9382,53.0046,43600.0
2008-12-19 11:00:00,63.83,64.06,63.7,63.72,37500.0,53.0129,53.2039,52.9049,52.9215,37500.0
2008-12-19 11:10:00,63.7,63.91,63.51,63.78,82800.0,52.9049,53.0793,52.7471,52.9714,82800.0
2008-12-19 11:20:00,63.82,64.06,63.71,63.79,50300.0,53.0046,53.2039,52.9132,52.9797,50300.0
2008-12-19 11:30:00,63.78,64.15,63.7,63.7,79200.0,52.9714,53.2787,52.9049,52.9049,79200.0
2008-12-19 11:40:00,63.71,63.89,63.5,63.63,40200.0,52.9132,53.0627,52.7388,52.8468,40200.0
2008-12-19 11:50:00,63.63,63.66,63.31,63.31,31300.0,52.8468,52.8717,52.581,52.581,31300.0
2008-12-19 12:00:00,63.36,63.44,63.02,63.08,37000.0,52.6226,52.689,52.3402,52.39,37000.0
2008-12-19 12:10:00,63.11,63.57,63.11,63.37,21300.0,52.4149,52.797,52.4149,52.6309,21300.0
2008-12-19 12:20:00,63.39,63.54,63.11,63.5,21800.0,52.6475,52.772,52.4149,52.7388,21800.0
2008-12-19 12:30:00,63.46,63.55,63.24,63.47,26600.0,52.7056,52.7804,52.5229,52.7139,26600.0
2008-12-19 12:40:00,63.47,63.48,63.18,63.45,32100.0,52.7139,52.7222,52.4731,52.6973,32100.0
2008-12-19 12:50:00,63.42,63.53,63.25,63.53,16000.0,52.6724,52.7637,52.5312,52.7637,16000.0
2008-12-19 13:00:00,63.49,63.55,63.36,63.45,19400.0,52.7305,52.7804,52.6226,52.6973,19400.0
2008-12-19 13:10:00,63.47,63.92,63.39,63.63,60300.0,52.7139,53.0876,52.6475,52.8468,60300.0
2008-12-19 13:20:00,63.67,63.73,63.5,63.66,22800.0,52.88,52.9298,52.7388,52.8717,22800.0
2008-12-19 13:30:00,63.69,63.96,63.69,63.89,44600.0,52.8966,53.1209,52.8966,53.0627,44600.0
2008-12-19 13:40:00,63.9,63.91,63.77,63.81,47500.0,53.071,53.0793,52.9631,52.9963,47500.0
2008-12-19 13:50:00,63.8,64.04,63.58,64.03,62000.0,52.988,53.1873,52.8053,53.179,62000.0
2008-12-19 14:00:00,63.98,64.0,63.77,63.88,70100.0,53.1375,53.1541,52.9631,53.0544,70100.0
2008-12-19 14:10:00,63.88,63.9,63.69,63.73,52300.0,53.0544,53.071,52.8966,52.9298,52300.0
2008-12-19 14:20:00,63.74,63.87,63.52,63.76,31300.0,52.9382,53.0461,52.7554,52.9548,31300.0
2008-12-19 14:30:00,63.81,63.85,63.44,63.53,56800.0,52.9963,53.0295,52.689,52.7637,56800.0
2008-12-19 14:40:00,63.54,63.89,63.5,63.86,39400.0,52.772,53.0627,52.7388,53.0378,39400.0
2008-12-19 14:50:00,63.86,63.93,63.75,63.89,77100.0,53.0378,53.096,52.9465,53.0627,77100.0
2008-12-19 15:00:00,63.86,63.95,63.72,63.84,48900.0,53.0378,53.1126,52.9215,53.0212,48900.0
2008-12-19 15:10:00,63.83,63.9,63.35,63.63,62500.0,53.0129,53.071,52.6142,52.8468,62500.0
2008-12-19 15:20:00,63.64,63.9,63.4,63.84,64000.0,52.8551,53.071,52.6558,53.0212,64000.0
2008-12-19 15:30:00,63.83,63.87,63.35,63.48,70300.0,53.0129,53.0461,52.6142,52.7222,70300.0
2008-12-19 15:40:00,63.5,63.82,63.45,63.71,79200.0,52.7388,53.0046,52.6973,52.9132,79200.0
2008-12-19 15:50:00,63.72,63.9,63.47,63.6,196100.0,52.9215,53.071,52.7139,52.8219,196100.0
2008-12-22 09:30:00,63.75,64.0,62.81,62.81,61300.0,52.9465,53.1541,52.1658,52.1658,61300.0
2008-12-22 09:40:00,62.8,63.43,62.31,63.32,57300.0,52.1575,52.6807,51.7505,52.5893,57300.0
2008-12-22 09:50:00,63.39,63.67,63.23,63.55,63000.0,52.6475,52.88,52.5146,52.7804,63000.0
2008-12-22 10:00:00,63.58,63.96,63.45,63.69,71400.0,52.8053,53.1209,52.6973,52.8966,71400.0
2008-12-22 10:10:00,63.69,63.9,63.55,63.85,27900.0,52.8966,53.071,52.7804,53.0295,27900.0
2008-12-22 10:20:00,63.89,63.9,63.62,63.71,26700.0,53.0627,53.071,52.8385,52.9132,26700.0
2008-12-22 10:30:00,63.73,63.91,63.61,63.77,34000.0,52.9298,53.0793,52.8302,52.9631,34000.0
2008-12-22 10:40:00,63.79,63.96,63.62,63.91,45800.0,52.9797,53.1209,52.8385,53.0793,45800.0
2008-12-22 10:50:00,63.92,63.97,63.63,63.68,73000.0,53.0876,53.1292,52.8468,52.8883,73000.0
2008-12-22 11:00:00,63.66,63.67,63.15,63.31,33800.0,52.8717,52.88,52.4481,52.581,33800.0
2008-12-22 11:10:00,63.34,63.34,63.05,63.2,27100.0,52.6059,52.6059,52.3651,52.4897,27100.0
2008-12-22 11:20:00,63.19,63.26,62.85,62.88,50500.0,52.4814,52.5395,52.199,52.2239,50500.0
2008-12-22 11:30:00,62.89,63.03,62.61,62.72,67800.0,52.2322,52.3485,51.9997,52.091,67800.0
2008-12-22 11:40:00,62.69,62.76,62.44,62.73,35300.0,52.0661,52.1242,51.8585,52.0993,35300.0
2008-12-22 11:50:00,62.72,62.82,62.68,62.78,12700.0,52.091,52.1741,52.0578,52.1408,12700.0
2008-12-22 12:00:00,62.73,62.73,62.55,62.63,23100.0,52.0993,52.0993,51.9498,52.0163,23100.0
2008-12-22 12:10:00,62.63,63.2,62.62,63.2,23200.0,52.0163,52.4897,52.008,52.4897,23200.0
2008-12-22 12:20:00,63.22,63.31,63.01,63.1,30400.0,52.5063,52.581,52.3319,52.4066,30400.0
2008-12-22 12:30:00,63.1,63.41,63.07,63.3,29000.0,52.4066,52.6641,52.3817,52.5727,29000.0
2008-12-22 12:40:00,63.3,63.52,63.29,63.45,23100.0,52.5727,52.7554,52.5644,52.6973,23100.0
2008-12-22 12:50:00,63.45,63.65,63.44,63.55,23800.0,52.6973,52.8634,52.689,52.7804,23800.0
2008-12-22 13:00:00,63.57,63.73,63.44,63.54,35200.0,52.797,52.9298,52.689,52.772,35200.0
2008-12-22 13:10:00,63.56,63.85,63.44,63.77,24700.0,52.7887,53.0295,52.689,52.9631,24700.0
2008-12-22 13:20:00,63.77,63.94,63.68,63.71,25300.0,52.9631,53.1043,52.8883,52.9132,25300.0
2008-12-22 13:30:00,63.74,63.86,63.68,63.79,71600.0,52.9382,53.0378,52.8883,52.9797,71600.0
2008-12-22 13:40:00,63.75,63.87,63.53,63.53,19900.0,52.9465,53.0461,52.7637,52.7637,19900.0
2008-12-22 13:50:00,63.54,63.85,63.53,63.83,45100.0,52.772,53.0295,52.7637,53.0129,45100.0
2008-12-22 14:00:00,63.83,63.87,63.63,63.64,28100.0,53.0129,53.0461,52.8468,52.8551,28100.0
2008-12-22 14:10:00,63.63,63.72,63.35,63.47,33800.0,52.8468,52.9215,52.6142,52.7139,33800.0
2008-12-22 14:20:00,63.48,63.54,62.93,62.93,77300.0,52.7222,52.772,52.2654,52.2654,77300.0
2008-12-22 14:30:00,62.94,63.08,62.67,62.84,32600.0,52.2737,52.39,52.0495,52.1907,32600.0
2008-12-22 14:40:00,62.82,63.32,62.8,63.28,35600.0,52.1741,52.5893,52.1575,52.5561,35600.0
2008-12-22 14:50:00,63.27,63.35,62.71,62.76,43000.0,52.5478,52.6142,52.0827,52.1242,43000.0
2008-12-22 15:00:00,62.78,62.87,62.55,62.69,78900.0,52.1408,52.2156,51.9498,52.0661,78900.0
2008-12-22 15:10:00,62.68,62.73,62.4,62.45,60400.0,52.0578,52.0993,51.8252,51.8668,60400.0
2008-12-22 15:20:00,62.48,62.62,62.0,62.09,75500.0,51.8917,52.008,51.493,51.5678,75500.0
2008-12-22 15:30:00,62.07,62.49,62.07,62.4,74100.0,51.5512,51.9,51.5512,51.8252,74100.0
2008-12-22 15:40:00,62.41,62.65,62.26,62.43,88900.0,51.8335,52.0329,51.709,51.8502,88900.0
2008-12-22 15:50:00,62.44,63.06,62.44,62.96,189800.0,51.8585,52.3734,51.8585,52.2903,189800.0
2008-12-23 09:30:00,63.18,63.18,62.02,62.41,58900.0,52.4731,52.4731,51.5096,51.8335,58900.0
2008-12-23 09:40:00,62.45,62.45,61.89,61.92,49200.0,51.8668,51.8668,51.4017,51.4266,49200.0
2008-12-23 09:50:00,61.92,62.09,61.75,62.07,58200.0,51.4266,51.5678,51.2854,51.5512,58200.0
2008-12-23 10:00:00,62.07,62.24,61.89,61.93,57100.0,51.5512,51.6924,51.4017,51.4349,57100.0
2008-12-23 10:10:00,61.99,62.57,61.99,62.27,49800.0,51.4847,51.9664,51.4847,51.7173,49800.0
2008-12-23 10:20:00,62.32,62.81,62.19,62.76,32900.0,51.7588,52.1658,51.6508,52.1242,32900.0
2008-12-23 10:30:00,62.75,62.96,62.61,62.66,27600.0,52.1159,52.2903,51.9997,52.0412,27600.0
2008-12-23 10:40:00,62.66,62.81,62.34,62.73,32200.0,52.0412,52.1658,51.7754,52.0993,32200.0
2008-12-23 10:50:00,62.69,62.74,62.5,62.53,25300.0,52.0661,52.1076,51.9083,51.9332,25300.0
2008-12-23 11:00:00,62.51,62.64,62.39,62.44,22800.0,51.9166,52.0246,51.8169,51.8585,22800.0
2008-12-23 11:10:00,62.46,62.59,62.21,62.29,87800.0,51.8751,51.983,51.6674,51.7339,87800.0
2008-12-23 11:20:00,62.29,62.45,61.94,62.05,61300.0,51.7339,51.8668,51.4432,51.5346,61300.0
2008-12-23 11:30:00,62.06,62.14,61.85,61.97,56500.0,51.5429,51.6093,51.3684,51.4681,56500.0
2008-12-23 11:40:00,61.98,62.18,61.87,61.97,56300.0,51.4764,51.6425,51.3851,51.4681,56300.0
2008-12-23 11:50:00,61.95,61.95,61.17,61.18,67700.0,51.4515,51.4515,50.8037,50.812,67700.0
2008-12-23 12:00:00,61.18,61.27,60.54,60.71,95000.0,50.812,50.8867,50.2804,50.4216,95000.0
2008-12-23 12:10:00,60.72,60.92,60.62,60.92,41900.0,50.4299,50.5961,50.3469,50.5961,41900.0
2008-12-23 12:20:00,60.94,61.15,60.84,61.1,34300.0,50.6127,50.7871,50.5296,50.7455,34300.0
2008-12-23 12:30:00,61.07,61.14,60.7,60.81,31300.0,50.7206,50.7788,50.4133,50.5047,31300.0
2008-12-23 12:40:00,60.81,60.97,60.79,60.93,31500.0,50.5047,50.6376,50.4881,50.6044,31500.0
2008-12-23 12:50:00,60.97,61.0,60.82,60.93,44800.0,50.6376,50.6625,50.513,50.6044,44800.0
2008-12-23 13:00:00,60.93,61.04,60.78,61.04,33800.0,50.6044,50.6957,50.4798,50.6957,33800.0
2008-12-23 13:10:00,61.03,61.35,60.96,61.19,70200.0,50.6874,50.9532,50.6293,50.8203,70200.0
2008-12-23 13:20:00,61.16,61.19,60.83,60.87,49600.0,50.7954,50.8203,50.5213,50.5545,49600.0
2008-12-23 13:30:00,60.84,60.96,60.72,60.85,47500.0,50.5296,50.6293,50.4299,50.5379,47500.0
2008-12-23 13:40:00,60.85,60.95,60.82,60.87,18800.0,50.5379,50.621,50.513,50.5545,18800.0
2008-12-23 13:50:00,60.91,61.33,60.91,61.18,44400.0,50.5877,50.9366,50.5877,50.812,44400.0
2008-12-23 14:00:00,61.17,61.23,60.77,60.79,55600.0,50.8037,50.8535,50.4715,50.4881,55600.0
2008-12-23 14:10:00,60.83,61.12,60.8,60.96,59800.0,50.5213,50.7622,50.4964,50.6293,59800.0
2008-12-23 14:20:00,60.97,61.04,60.6,60.64,43700.0,50.6376,50.6957,50.3303,50.3635,43700.0
2008-12-23 14:30:00,60.6,60.68,60.27,60.51,64600.0,50.3303,50.3967,50.0562,50.2555,64600.0
2008-12-23 14:40:00,60.52,60.55,60.3,60.51,38100.0,50.2638,50.2888,50.0811,50.2555,38100.0
2008-12-23 14:50:00,60.49,60.77,60.45,60.65,53700.0,50.2389,50.4715,50.2057,50.3718,53700.0
2008-12-23 15:00:00,60.66,60.82,60.52,60.63,84500.0,50.3801,50.513,50.2638,50.3552,84500.0
2008-12-23 15:10:00,60.63,61.06,60.63,60.72,142700.0,50.3552,50.7123,50.3552,50.4299,142700.0
2008-12-23 15:20:00,60.67,60.97,60.54,60.88,93600.0,50.3884,50.6376,50.2804,50.5628,93600.0
2008-12-23 15:30:00,60.86,61.09,60.65,60.76,75900.0,50.5462,50.7372,50.3718,50.4632,75900.0
2008-12-23 15:40:00,60.79,61.04,60.72,60.94,75600.0,50.4881,50.6957,50.4299,50.6127,75600.0
2008-12-23 15:50:00,60.92,60.99,60.73,60.86,202700.0,50.5961,50.6542,50.4382,50.5462,202700.0
2008-12-24 08:00:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:10:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:20:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:30:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:40:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 08:50:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:00:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:10:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:20:00,60.01,60.01,60.01,60.01,0.0,49.8403,49.8403,49.8403,49.8403,0.0
2008-12-24 09:30:00,60.27,61.37,60.27,61.21,41800.0,50.0562,50.9698,50.0562,50.8369,41800.0
2008-12-24 09:40:00,61.24,61.24,60.85,60.85,25600.0,50.8618,50.8618,50.5379,50.5379,25600.0
2008-12-24 09:50:00,60.94,61.24,60.9,61.22,28700.0,50.6127,50.8618,50.5794,50.8452,28700.0
2008-12-24 10:00:00,61.2,61.21,61.0,61.06,87200.0,50.8286,50.8369,50.6625,50.7123,87200.0
2008-12-24 10:10:00,61.06,61.25,60.99,61.01,330300.0,50.7123,50.8701,50.6542,50.6708,330300.0
2008-12-24 10:20:00,61.03,61.19,60.46,60.46,78500.0,50.6874,50.8203,50.214,50.214,78500.0
2008-12-24 10:30:00,60.45,60.88,60.4,60.83,49600.0,50.2057,50.5628,50.1642,50.5213,49600.0
2008-12-24 10:40:00,60.84,60.93,60.77,60.89,22200.0,50.5296,50.6044,50.4715,50.5711,22200.0
2008-12-24 10:50:00,60.95,61.06,60.87,61.01,16600.0,50.621,50.7123,50.5545,50.6708,16600.0
2008-12-24 11:00:00,61.0,61.24,60.98,61.2,26800.0,50.6625,50.8618,50.6459,50.8286,26800.0
2008-12-24 11:10:00,61.2,61.46,61.19,61.32,50600.0,50.8286,51.0445,50.8203,50.9283,50600.0
2008-12-24 11:20:00,61.35,61.35,61.08,61.1,28100.0,50.9532,50.9532,50.7289,50.7455,28100.0
2008-12-24 11:30:00,61.15,61.29,61.06,61.25,20900.0,50.7871,50.9033,50.7123,50.8701,20900.0
2008-12-24 11:40:00,61.25,61.4,61.25,61.32,33500.0,50.8701,50.9947,50.8701,50.9283,33500.0
2008-12-24 11:50:00,61.32,61.44,61.03,61.03,118100.0,50.9283,51.0279,50.6874,50.6874,118100.0
2008-12-24 12:00:00,61.04,61.16,60.93,61.11,19800.0,50.6957,50.7954,50.6044,50.7539,19800.0
2008-12-24 12:10:00,61.1,61.12,60.95,60.99,17600.0,50.7455,50.7622,50.621,50.6542,17600.0
2008-12-24 12:20:00,60.98,61.26,60.95,61.09,14400.0,50.6459,50.8784,50.621,50.7372,14400.0
2008-12-24 12:30:00,61.07,61.26,61.07,61.26,19600.0,50.7206,50.8784,50.7206,50.8784,19600.0
2008-12-24 12:40:00,61.26,61.37,61.13,61.14,23300.0,50.8784,50.9698,50.7705,50.7788,23300.0
2008-12-24 12:50:00,61.19,61.29,61.08,61.14,56200.0,50.8203,50.9033,50.7289,50.7788,56200.0
2008-12-26 09:30:00,61.3,61.4,60.7,60.75,66500.0,50.9117,50.9947,50.4133,50.4549,66500.0
2008-12-26 09:40:00,60.72,60.97,60.43,60.66,30100.0,50.4299,50.6376,50.1891,50.3801,30100.0
2008-12-26 09:50:00,60.65,60.68,60.12,60.16,51500.0,50.3718,50.3967,49.9316,49.9648,51500.0
2008-12-26 10:00:00,60.16,60.18,59.92,60.1,54900.0,49.9648,49.9815,49.7655,49.915,54900.0
2008-12-26 10:10:00,60.08,60.43,60.04,60.06,45900.0,49.8984,50.1891,49.8652,49.8818,45900.0
2008-12-26 10:20:00,60.1,60.24,59.93,59.98,48600.0,49.915,50.0313,49.7738,49.8154,48600.0
2008-12-26 10:30:00,60.0,60.11,59.86,59.95,50100.0,49.832,49.9233,49.7157,49.7904,50100.0
2008-12-26 10:40:00,59.94,60.0,59.85,59.93,18700.0,49.7821,49.832,49.7074,49.7738,18700.0
2008-12-26 10:50:00,59.92,60.03,59.89,59.99,16800.0,49.7655,49.8569,49.7406,49.8237,16800.0
2008-12-26 11:00:00,60.0,60.12,59.96,60.0,25200.0,49.832,49.9316,49.7987,49.832,25200.0
2008-12-26 11:10:00,60.0,60.07,59.82,59.86,133400.0,49.832,49.8901,49.6825,49.7157,133400.0
2008-12-26 11:20:00,59.85,59.88,59.46,59.59,253500.0,49.7074,49.7323,49.3835,49.4914,253500.0
2008-12-26 11:30:00,59.58,60.02,59.58,60.02,34100.0,49.4831,49.8486,49.4831,49.8486,34100.0
2008-12-26 11:40:00,60.03,60.06,59.98,59.98,17900.0,49.8569,49.8818,49.8154,49.8154,17900.0
2008-12-26 11:50:00,59.99,60.13,59.98,60.02,24700.0,49.8237,49.9399,49.8154,49.8486,24700.0
2008-12-26 12:00:00,60.01,60.09,59.98,60.06,13400.0,49.8403,49.9067,49.8154,49.8818,13400.0
2008-12-26 12:10:00,60.06,60.12,60.0,60.06,9800.0,49.8818,49.9316,49.832,49.8818,9800.0
2008-12-26 12:20:00,60.05,60.22,60.01,60.13,21200.0,49.8735,50.0147,49.8403,49.9399,21200.0
2008-12-26 12:30:00,60.13,60.25,60.13,60.18,8300.0,49.9399,50.0396,49.9399,49.9815,8300.0
2008-12-26 12:40:00,60.23,60.38,60.21,60.35,22100.0,50.023,50.1476,50.0064,50.1226,22100.0
2008-12-26 12:50:00,60.31,60.36,60.24,60.29,16500.0,50.0894,50.131,50.0313,50.0728,16500.0
2008-12-26 13:00:00,60.28,60.38,60.27,60.37,14100.0,50.0645,50.1476,50.0562,50.1393,14100.0
2008-12-26 13:10:00,60.37,60.4,60.29,60.29,11300.0,50.1393,50.1642,50.0728,50.0728,11300.0
2008-12-26 13:20:00,60.29,60.44,60.28,60.39,19500.0,50.0728,50.1974,50.0645,50.1559,19500.0
2008-12-26 13:30:00,60.42,60.53,60.35,60.38,16600.0,50.1808,50.2721,50.1226,50.1476,16600.0
2008-12-26 13:40:00,60.35,60.44,60.32,60.37,11600.0,50.1226,50.1974,50.0977,50.1393,11600.0
2008-12-26 13:50:00,60.37,60.39,60.3,60.39,17600.0,50.1393,50.1559,50.0811,50.1559,17600.0
2008-12-26 14:00:00,60.39,60.55,60.33,60.55,25300.0,50.1559,50.2888,50.106,50.2888,25300.0
2008-12-26 14:10:00,60.54,60.63,60.5,60.6,19700.0,50.2804,50.3552,50.2472,50.3303,19700.0
2008-12-26 14:20:00,60.6,60.71,60.57,60.68,13400.0,50.3303,50.4216,50.3054,50.3967,13400.0
2008-12-26 14:30:00,60.68,60.89,60.67,60.78,22200.0,50.3967,50.5711,50.3884,50.4798,22200.0
2008-12-26 14:40:00,60.8,60.87,60.73,60.78,13700.0,50.4964,50.5545,50.4382,50.4798,13700.0
2008-12-26 14:50:00,60.78,60.9,60.77,60.9,13000.0,50.4798,50.5794,50.4715,50.5794,13000.0
2008-12-26 15:00:00,60.9,60.94,60.82,60.84,17700.0,50.5794,50.6127,50.513,50.5296,17700.0
2008-12-26 15:10:00,60.86,60.99,60.82,60.95,17600.0,50.5462,50.6542,50.513,50.621,17600.0
2008-12-26 15:20:00,60.95,61.04,60.87,60.99,23100.0,50.621,50.6957,50.5545,50.6542,23100.0
2008-12-26 15:30:00,60.99,61.07,60.83,60.83,20300.0,50.6542,50.7206,50.5213,50.5213,20300.0
2008-12-26 15:40:00,60.87,60.98,60.84,60.98,37300.0,50.5545,50.6459,50.5296,50.6459,37300.0
2008-12-26 15:50:00,60.97,61.0,60.8,60.88,83200.0,50.6376,50.6625,50.4964,50.5628,83200.0
2008-12-29 09:30:00,60.7,60.71,60.12,60.43,48600.0,50.4133,50.4216,49.9316,50.1891,48600.0
2008-12-29 09:40:00,60.46,60.74,60.17,60.57,103000.0,50.214,50.4466,49.9732,50.3054,103000.0
2008-12-29 09:50:00,60.54,60.95,60.43,60.43,62800.0,50.2804,50.621,50.1891,50.1891,62800.0
2008-12-29 10:00:00,60.43,60.43,59.99,60.26,107600.0,50.1891,50.1891,49.8237,50.0479,107600.0
2008-12-29 10:10:00,60.2,60.34,60.1,60.12,24200.0,49.9981,50.1143,49.915,49.9316,24200.0
2008-12-29 10:20:00,60.15,60.15,59.84,59.98,26500.0,49.9565,49.9565,49.6991,49.8154,26500.0
2008-12-29 10:30:00,59.98,60.14,59.89,60.11,19500.0,49.8154,49.9482,49.7406,49.9233,19500.0
2008-12-29 10:40:00,60.11,60.14,59.98,60.02,13300.0,49.9233,49.9482,49.8154,49.8486,13300.0
2008-12-29 10:50:00,60.02,60.05,59.96,60.02,12500.0,49.8486,49.8735,49.7987,49.8486,12500.0
2008-12-29 11:00:00,59.98,60.03,59.87,59.91,131600.0,49.8154,49.8569,49.724,49.7572,131600.0
2008-12-29 11:10:00,59.93,60.06,59.89,59.95,207500.0,49.7738,49.8818,49.7406,49.7904,207500.0
2008-12-29 11:20:00,59.99,60.04,59.95,60.0,14700.0,49.8237,49.8652,49.7904,49.832,14700.0
2008-12-29 11:30:00,60.02,60.06,59.9,60.03,23700.0,49.8486,49.8818,49.7489,49.8569,23700.0
2008-12-29 11:40:00,60.0,60.13,60.0,60.08,23300.0,49.832,49.9399,49.832,49.8984,23300.0
2008-12-29 11:50:00,60.08,60.32,60.06,60.28,81200.0,49.8984,50.0977,49.8818,50.0645,81200.0
2008-12-29 12:00:00,60.29,60.46,60.26,60.32,25000.0,50.0728,50.214,50.0479,50.0977,25000.0
2008-12-29 12:10:00,60.31,60.34,60.19,60.19,18400.0,50.0894,50.1143,49.9898,49.9898,18400.0
2008-12-29 12:20:00,60.19,60.31,60.1,60.13,81100.0,49.9898,50.0894,49.915,49.9399,81100.0
2008-12-29 12:30:00,60.1,60.15,59.9,59.9,15800.0,49.915,49.9565,49.7489,49.7489,15800.0
2008-12-29 12:40:00,59.91,59.95,59.77,59.79,15100.0,49.7572,49.7904,49.6409,49.6575,15100.0
2008-12-29 12:50:00,59.78,59.79,59.58,59.59,24800.0,49.6492,49.6575,49.4831,49.4914,24800.0
2008-12-29 13:00:00,59.62,59.71,59.53,59.66,21200.0,49.5164,49.5911,49.4416,49.5496,21200.0
2008-12-29 13:10:00,59.67,59.71,59.56,59.59,16800.0,49.5579,49.5911,49.4665,49.4914,16800.0
2008-12-29 13:20:00,59.6,59.73,59.59,59.67,20800.0,49.4997,49.6077,49.4914,49.5579,20800.0
2008-12-29 13:30:00,59.67,59.82,59.67,59.79,15100.0,49.5579,49.6825,49.5579,49.6575,15100.0
2008-12-29 13:40:00,59.79,60.06,59.76,60.06,21200.0,49.6575,49.8818,49.6326,49.8818,21200.0
2008-12-29 13:50:00,60.03,60.18,60.0,60.05,15800.0,49.8569,49.9815,49.832,49.8735,15800.0
2008-12-29 14:00:00,60.09,60.09,59.76,59.81,33900.0,49.9067,49.9067,49.6326,49.6742,33900.0
2008-12-29 14:10:00,59.85,59.85,59.67,59.78,17500.0,49.7074,49.7074,49.5579,49.6492,17500.0
2008-12-29 14:20:00,59.78,60.02,59.74,60.01,17700.0,49.6492,49.8486,49.616,49.8403,17700.0
2008-12-29 14:30:00,60.03,60.03,59.8,59.8,15100.0,49.8569,49.8569,49.6659,49.6659,15100.0
2008-12-29 14:40:00,59.82,59.93,59.76,59.81,23600.0,49.6825,49.7738,49.6326,49.6742,23600.0
2008-12-29 14:50:00,59.79,60.09,59.74,59.99,25500.0,49.6575,49.9067,49.616,49.8237,25500.0
2008-12-29 15:00:00,60.0,60.14,59.83,60.03,59600.0,49.832,49.9482,49.6908,49.8569,59600.0
2008-12-29 15:10:00,60.02,60.02,59.6,59.78,63900.0,49.8486,49.8486,49.4997,49.6492,63900.0
2008-12-29 15:20:00,59.78,59.98,59.75,59.77,63100.0,49.6492,49.8154,49.6243,49.6409,63100.0
2008-12-29 15:30:00,59.74,59.95,59.53,59.71,69200.0,49.616,49.7904,49.4416,49.5911,69200.0
2008-12-29 15:40:00,59.73,60.1,59.73,60.02,91400.0,49.6077,49.915,49.6077,49.8486,91400.0
2008-12-29 15:50:00,60.04,60.11,59.9,60.08,164500.0,49.8652,49.9233,49.7489,49.8984,164500.0
2008-12-30 09:30:00,60.39,60.97,60.23,60.81,89700.0,50.1559,50.6376,50.023,50.5047,89700.0
2008-12-30 09:40:00,60.8,61.46,60.79,60.95,98800.0,50.4964,51.0445,50.4881,50.621,98800.0
2008-12-30 09:50:00,60.96,60.97,60.77,60.87,88100.0,50.6293,50.6376,50.4715,50.5545,88100.0
2008-12-30 10:00:00,60.84,61.15,60.7,61.08,76500.0,50.5296,50.7871,50.4133,50.7289,76500.0
2008-12-30 10:10:00,61.08,61.19,60.86,60.95,41000.0,50.7289,50.8203,50.5462,50.621,41000.0
2008-12-30 10:20:00,60.96,61.21,60.96,61.16,30400.0,50.6293,50.8369,50.6293,50.7954,30400.0
2008-12-30 10:30:00,61.16,61.34,61.16,61.3,31100.0,50.7954,50.9449,50.7954,50.9117,31100.0
2008-12-30 10:40:00,61.28,61.45,61.23,61.44,41900.0,50.895,51.0362,50.8535,51.0279,41900.0
2008-12-30 10:50:00,61.42,61.48,61.29,61.35,44700.0,51.0113,51.0611,50.9033,50.9532,44700.0
2008-12-30 11:00:00,61.39,61.44,61.26,61.26,15800.0,50.9864,51.0279,50.8784,50.8784,15800.0
2008-12-30 11:10:00,61.26,61.32,61.13,61.26,21800.0,50.8784,50.9283,50.7705,50.8784,21800.0
2008-12-30 11:20:00,61.28,61.57,61.28,61.48,34500.0,50.895,51.1359,50.895,51.0611,34500.0
2008-12-30 11:30:00,61.5,61.65,61.5,61.55,31600.0,51.0778,51.2023,51.0778,51.1193,31600.0
2008-12-30 11:40:00,61.55,61.91,61.53,61.78,40800.0,51.1193,51.4183,51.1027,51.3103,40800.0
2008-12-30 11:50:00,61.77,61.88,61.62,61.84,42200.0,51.302,51.3934,51.1774,51.3601,42200.0
2008-12-30 12:00:00,61.82,61.95,61.74,61.78,42000.0,51.3435,51.4515,51.2771,51.3103,42000.0
2008-12-30 12:10:00,61.77,61.85,61.73,61.82,37400.0,51.302,51.3684,51.2688,51.3435,37400.0
2008-12-30 12:20:00,61.8,61.81,61.59,61.72,37300.0,51.3269,51.3352,51.1525,51.2605,37300.0
2008-12-30 12:30:00,61.73,61.74,61.47,61.47,30500.0,51.2688,51.2771,51.0528,51.0528,30500.0
2008-12-30 12:40:00,61.47,61.6,61.3,61.4,61800.0,51.0528,51.1608,50.9117,50.9947,61800.0
2008-12-30 12:50:00,61.38,61.55,61.34,61.53,23200.0,50.9781,51.1193,50.9449,51.1027,23200.0
2008-12-30 13:00:00,61.52,61.53,61.42,61.52,13300.0,51.0944,51.1027,51.0113,51.0944,13300.0
2008-12-30 13:10:00,61.51,61.57,61.31,61.31,14300.0,51.0861,51.1359,50.92,50.92,14300.0
2008-12-30 13:20:00,61.31,61.59,61.28,61.57,16400.0,50.92,51.1525,50.895,51.1359,16400.0
2008-12-30 13:30:00,61.56,61.57,61.44,61.49,17900.0,51.1276,51.1359,51.0279,51.0695,17900.0
2008-12-30 13:40:00,61.5,61.76,61.48,61.76,44900.0,51.0778,51.2937,51.0611,51.2937,44900.0
2008-12-30 13:50:00,61.76,61.79,61.65,61.67,41100.0,51.2937,51.3186,51.2023,51.219,41100.0
2008-12-30 14:00:00,61.67,61.79,61.44,61.74,35900.0,51.219,51.3186,51.0279,51.2771,35900.0
2008-12-30 14:10:00,61.74,61.79,61.61,61.68,85800.0,51.2771,51.3186,51.1691,51.2273,85800.0
2008-12-30 14:20:00,61.73,61.9,61.73,61.83,25500.0,51.2688,51.41,51.2688,51.3518,25500.0
2008-12-30 14:30:00,61.81,61.94,61.76,61.87,21500.0,51.3352,51.4432,51.2937,51.3851,21500.0
2008-12-30 14:40:00,61.89,61.97,61.75,61.95,43000.0,51.4017,51.4681,51.2854,51.4515,43000.0
2008-12-30 14:50:00,61.94,62.05,61.85,61.91,41900.0,51.4432,51.5346,51.3684,51.4183,41900.0
2008-12-30 15:00:00,61.92,62.07,61.53,61.54,65800.0,51.4266,51.5512,51.1027,51.111,65800.0
2008-12-30 15:10:00,61.57,61.58,61.32,61.51,41300.0,51.1359,51.1442,50.9283,51.0861,41300.0
2008-12-30 15:20:00,61.5,61.82,61.49,61.72,51200.0,51.0778,51.3435,51.0695,51.2605,51200.0
2008-12-30 15:30:00,61.72,61.88,61.66,61.83,38700.0,51.2605,51.3934,51.2106,51.3518,38700.0
2008-12-30 15:40:00,61.84,62.06,61.76,61.9,77600.0,51.3601,51.5429,51.2937,51.41,77600.0
2008-12-30 15:50:00,61.9,62.33,61.9,62.13,178100.0,51.41,51.7671,51.41,51.601,178100.0
2008-12-31 09:30:00,62.25,63.24,62.25,62.82,66100.0,51.7007,52.5229,51.7007,52.1741,66100.0
2008-12-31 09:40:00,62.84,63.25,62.75,63.12,68600.0,52.1907,52.5312,52.1159,52.4232,68600.0
2008-12-31 09:50:00,63.09,63.31,62.9,63.31,57700.0,52.3983,52.581,52.2405,52.581,57700.0
2008-12-31 10:00:00,63.31,63.83,63.31,63.6,71000.0,52.581,53.0129,52.581,52.8219,71000.0
2008-12-31 10:10:00,63.61,63.63,63.21,63.57,490500.0,52.8302,52.8468,52.498,52.797,490500.0
2008-12-31 10:20:00,63.57,63.64,63.39,63.5,28000.0,52.797,52.8551,52.6475,52.7388,28000.0
2008-12-31 10:30:00,63.54,63.6,63.48,63.53,39700.0,52.772,52.8219,52.7222,52.7637,39700.0
2008-12-31 10:40:00,63.53,63.72,63.5,63.67,27300.0,52.7637,52.9215,52.7388,52.88,27300.0
2008-12-31 10:50:00,63.68,63.97,63.67,63.9,31400.0,52.8883,53.1292,52.88,53.071,31400.0
2008-12-31 11:00:00,63.9,63.9,63.66,63.73,24100.0,53.071,53.071,52.8717,52.9298,24100.0
2008-12-31 11:10:00,63.72,63.73,63.61,63.61,17300.0,52.9215,52.9298,52.8302,52.8302,17300.0
2008-12-31 11:20:00,63.61,63.83,63.58,63.79,24600.0,52.8302,53.0129,52.8053,52.9797,24600.0
2008-12-31 11:30:00,63.79,63.97,63.76,63.81,22700.0,52.9797,53.1292,52.9548,52.9963,22700.0
2008-12-31 11:40:00,63.77,63.92,63.71,63.84,21500.0,52.9631,53.0876,52.9132,53.0212,21500.0
2008-12-31 11:50:00,63.83,63.96,63.78,63.96,16700.0,53.0129,53.1209,52.9714,53.1209,16700.0
2008-12-31 12:00:00,63.94,64.0,63.89,63.96,30100.0,53.1043,53.1541,53.0627,53.1209,30100.0
2008-12-31 12:10:00,63.95,63.99,63.87,63.88,20600.0,53.1126,53.1458,53.0461,53.0544,20600.0
2008-12-31 12:20:00,63.9,63.99,63.84,63.92,17400.0,53.071,53.1458,53.0212,53.0876,17400.0
2008-12-31 12:30:00,63.92,63.94,63.8,63.82,13000.0,53.0876,53.1043,52.988,53.0046,13000.0
2008-12-31 12:40:00,63.85,63.9,63.77,63.9,18400.0,53.0295,53.071,52.9631,53.071,18400.0
2008-12-31 12:50:00,63.89,63.9,63.71,63.73,12800.0,53.0627,53.071,52.9132,52.9298,12800.0
2008-12-31 13:00:00,63.69,63.82,63.67,63.68,25200.0,52.8966,53.0046,52.88,52.8883,25200.0
2008-12-31 13:10:00,63.67,63.72,63.51,63.65,27000.0,52.88,52.9215,52.7471,52.8634,27000.0
2008-12-31 13:20:00,63.63,63.65,63.39,63.51,14700.0,52.8468,52.8634,52.6475,52.7471,14700.0
2008-12-31 13:30:00,63.48,63.64,63.44,63.6,24700.0,52.7222,52.8551,52.689,52.8219,24700.0
2008-12-31 13:40:00,63.58,63.6,63.49,63.52,11900.0,52.8053,52.8219,52.7305,52.7554,11900.0
2008-12-31 13:50:00,63.54,63.8,63.47,63.71,30600.0,52.772,52.988,52.7139,52.9132,30600.0
2008-12-31 14:00:00,63.74,64.0,63.74,63.97,36200.0,52.9382,53.1541,52.9382,53.1292,36200.0
2008-12-31 14:10:00,63.95,64.0,63.93,63.99,28800.0,53.1126,53.1541,53.096,53.1458,28800.0
2008-12-31 14:20:00,63.99,64.0,63.84,63.95,52500.0,53.1458,53.1541,53.0212,53.1126,52500.0
2008-12-31 14:30:00,64.0,64.08,63.59,63.8,43000.0,53.1541,53.2205,52.8136,52.988,43000.0
2008-12-31 14:40:00,63.8,64.05,63.8,63.99,29400.0,52.988,53.1956,52.988,53.1458,29400.0
2008-12-31 14:50:00,63.99,64.1,63.95,64.08,28700.0,53.1458,53.2371,53.1126,53.2205,28700.0
2008-12-31 15:00:00,64.1,64.28,64.09,64.21,54300.0,53.2371,53.3866,53.2288,53.3285,54300.0
2008-12-31 15:10:00,64.24,64.25,64.03,64.2,74500.0,53.3534,53.3617,53.179,53.3202,74500.0
2008-12-31 15:20:00,64.2,64.41,64.09,64.41,48100.0,53.3202,53.4946,53.2288,53.4946,48100.0
2008-12-31 15:30:00,64.43,64.58,64.26,64.45,72700.0,53.5112,53.6358,53.37,53.5278,72700.0
2008-12-31 15:40:00,64.45,64.49,63.87,64.1,90700.0,53.5278,53.5611,53.0461,53.2371,90700.0
2008-12-31 15:50:00,64.11,64.43,63.81,64.13,172700.0,53.2455,53.5112,52.9963,53.2621,172700.0
2009-01-02 09:30:00,64.16,64.35,63.14,63.93,65500.0,53.287,53.4448,52.4398,53.096,65500.0
2009-01-02 09:40:00,63.89,64.24,63.82,63.9,61700.0,53.0627,53.3534,53.0046,53.071,61700.0
2009-01-02 09:50:00,63.88,63.88,63.1,63.17,363000.0,53.0544,53.0544,52.4066,52.4647,363000.0
2009-01-02 10:00:00,63.11,63.46,62.9,62.98,97200.0,52.4149,52.7056,52.2405,52.3069,97200.0
2009-01-02 10:10:00,62.98,63.37,62.95,63.37,35000.0,52.3069,52.6309,52.282,52.6309,35000.0
2009-01-02 10:20:00,63.39,63.63,63.08,63.57,52400.0,52.6475,52.8468,52.39,52.797,52400.0
2009-01-02 10:30:00,63.63,64.13,63.62,64.0,43900.0,52.8468,53.2621,52.8385,53.1541,43900.0
2009-01-02 10:40:00,64.0,64.07,63.67,63.71,21200.0,53.1541,53.2122,52.88,52.9132,21200.0
2009-01-02 10:50:00,63.71,64.11,63.71,64.06,39800.0,52.9132,53.2455,52.9132,53.2039,39800.0
2009-01-02 11:00:00,64.1,64.15,63.99,64.15,31500.0,53.2371,53.2787,53.1458,53.2787,31500.0
2009-01-02 11:10:00,64.14,64.17,64.05,64.15,43000.0,53.2704,53.2953,53.1956,53.2787,43000.0
2009-01-02 11:20:00,64.14,64.26,64.06,64.25,47800.0,53.2704,53.37,53.2039,53.3617,47800.0
2009-01-02 11:30:00,64.27,64.5,64.16,64.38,26600.0,53.3783,53.5694,53.287,53.4697,26600.0
2009-01-02 11:40:00,64.39,64.4,64.27,64.33,12400.0,53.478,53.4863,53.3783,53.4282,12400.0
2009-01-02 11:50:00,64.33,64.4,64.11,64.21,19900.0,53.4282,53.4863,53.2455,53.3285,19900.0
2009-01-02 12:00:00,64.17,64.29,64.14,64.14,19900.0,53.2953,53.3949,53.2704,53.2704,19900.0
2009-01-02 12:10:00,64.17,64.34,64.14,64.3,15000.0,53.2953,53.4365,53.2704,53.4033,15000.0
2009-01-02 12:20:00,64.26,64.31,64.17,64.22,14600.0,53.37,53.4116,53.2953,53.3368,14600.0
2009-01-02 12:30:00,64.22,64.48,64.21,64.4,30500.0,53.3368,53.5527,53.3285,53.4863,30500.0
2009-01-02 12:40:00,64.4,64.46,64.2,64.27,33500.0,53.4863,53.5361,53.3202,53.3783,33500.0
2009-01-02 12:50:00,64.28,64.33,64.16,64.21,25300.0,53.3866,53.4282,53.287,53.3285,25300.0
2009-01-02 13:00:00,64.22,64.38,64.16,64.33,16700.0,53.3368,53.4697,53.287,53.4282,16700.0
2009-01-02 13:10:00,64.39,64.45,64.23,64.35,18800.0,53.478,53.5278,53.3451,53.4448,18800.0
2009-01-02 13:20:00,64.34,64.4,64.21,64.35,43900.0,53.4365,53.4863,53.3285,53.4448,43900.0
2009-01-02 13:30:00,64.35,64.47,64.21,64.34,24000.0,53.4448,53.5444,53.3285,53.4365,24000.0
2009-01-02 13:40:00,64.35,64.44,64.3,64.4,43200.0,53.4448,53.5195,53.4033,53.4863,43200.0
2009-01-02 13:50:00,64.39,64.43,64.26,64.38,31900.0,53.478,53.5112,53.37,53.4697,31900.0
2009-01-02 14:00:00,64.37,64.4,64.19,64.26,37700.0,53.4614,53.4863,53.3119,53.37,37700.0
2009-01-02 14:10:00,64.32,64.5,64.25,64.46,49000.0,53.4199,53.5694,53.3617,53.5361,49000.0
2009-01-02 14:20:00,64.49,64.6,64.32,64.42,65100.0,53.5611,53.6524,53.4199,53.5029,65100.0
2009-01-02 14:30:00,64.45,64.58,64.4,64.44,39600.0,53.5278,53.6358,53.4863,53.5195,39600.0
2009-01-02 14:40:00,64.44,64.54,64.24,64.37,31700.0,53.5195,53.6026,53.3534,53.4614,31700.0
2009-01-02 14:50:00,64.37,64.53,64.33,64.52,28700.0,53.4614,53.5943,53.4282,53.586,28700.0
2009-01-02 15:00:00,64.51,64.63,64.42,64.47,55700.0,53.5777,53.6773,53.5029,53.5444,55700.0
2009-01-02 15:10:00,64.49,64.54,64.36,64.49,35700.0,53.5611,53.6026,53.4531,53.5611,35700.0
2009-01-02 15:20:00,64.47,64.51,64.28,64.49,35200.0,53.5444,53.5777,53.3866,53.5611,35200.0
2009-01-02 15:30:00,64.5,64.53,64.33,64.49,104600.0,53.5694,53.5943,53.4282,53.5611,104600.0
2009-01-02 15:40:00,64.5,64.67,64.4,64.49,176300.0,53.5694,53.7105,53.4863,53.5611,176300.0
2009-01-02 15:50:00,64.48,64.55,64.35,64.38,250200.0,53.5527,53.6109,53.4448,53.4697,250200.0
2009-01-05 09:30:00,63.95,64.23,63.77,63.87,47800.0,53.1126,53.3451,52.9631,53.0461,47800.0
2009-01-05 09:40:00,63.81,64.01,63.58,63.66,64700.0,52.9963,53.1624,52.8053,52.8717,64700.0
2009-01-05 09:50:00,63.66,63.78,63.57,63.77,38500.0,52.8717,52.9714,52.797,52.9631,38500.0
2009-01-05 10:00:00,63.81,63.99,63.73,63.93,56600.0,52.9963,53.1458,52.9298,53.096,56600.0
2009-01-05 10:10:00,63.94,63.99,63.76,63.76,96200.0,53.1043,53.1458,52.9548,52.9548,96200.0
2009-01-05 10:20:00,63.81,64.0,63.73,63.99,141000.0,52.9963,53.1541,52.9298,53.1458,141000.0
2009-01-05 10:30:00,63.98,64.1,63.9,64.1,321600.0,53.1375,53.2371,53.071,53.2371,321600.0
2009-01-05 10:40:00,64.08,64.13,63.93,63.95,140600.0,53.2205,53.2621,53.096,53.1126,140600.0
2009-01-05 10:50:00,63.94,64.03,63.79,64.0,127200.0,53.1043,53.179,52.9797,53.1541,127200.0
2009-01-05 11:00:00,64.01,64.08,63.87,64.07,49500.0,53.1624,53.2205,53.0461,53.2122,49500.0
2009-01-05 11:10:00,64.08,64.1,63.92,64.03,35700.0,53.2205,53.2371,53.0876,53.179,35700.0
2009-01-05 11:20:00,64.01,64.1,63.71,63.77,38600.0,53.1624,53.2371,52.9132,52.9631,38600.0
2009-01-05 11:30:00,63.81,64.03,63.72,64.0,203400.0,52.9963,53.179,52.9215,53.1541,203400.0
2009-01-05 11:40:00,63.98,64.03,63.91,63.98,128800.0,53.1375,53.179,53.0793,53.1375,128800.0
2009-01-05 11:50:00,63.97,64.0,63.65,63.8,37500.0,53.1292,53.1541,52.8634,52.988,37500.0
2009-01-05 12:00:00,63.76,63.99,63.75,63.99,30500.0,52.9548,53.1458,52.9465,53.1458,30500.0
2009-01-05 12:10:00,63.98,64.16,63.93,64.06,111800.0,53.1375,53.287,53.096,53.2039,111800.0
2009-01-05 12:20:00,64.06,64.19,64.01,64.08,30200.0,53.2039,53.3119,53.1624,53.2205,30200.0
2009-01-05 12:30:00,64.04,64.15,63.92,64.07,41900.0,53.1873,53.2787,53.0876,53.2122,41900.0
2009-01-05 12:40:00,64.07,64.32,63.94,64.18,148400.0,53.2122,53.4199,53.1043,53.3036,148400.0
2009-01-05 12:50:00,64.17,64.21,63.94,64.14,129200.0,53.2953,53.3285,53.1043,53.2704,129200.0
2009-01-05 13:00:00,64.15,64.22,64.05,64.14,30000.0,53.2787,53.3368,53.1956,53.2704,30000.0
2009-01-05 13:10:00,64.12,64.22,64.05,64.12,23800.0,53.2538,53.3368,53.1956,53.2538,23800.0
2009-01-05 13:20:00,64.12,64.25,64.04,64.14,76900.0,53.2538,53.3617,53.1873,53.2704,76900.0
2009-01-05 13:30:00,64.14,64.21,63.84,63.96,31200.0,53.2704,53.3285,53.0212,53.1209,31200.0
2009-01-05 13:40:00,63.9,64.2,63.84,64.09,31600.0,53.071,53.3202,53.0212,53.2288,31600.0
2009-01-05 13:50:00,64.09,64.25,64.04,64.13,80200.0,53.2288,53.3617,53.1873,53.2621,80200.0
2009-01-05 14:00:00,64.16,64.34,64.15,64.2,98200.0,53.287,53.4365,53.2787,53.3202,98200.0
2009-01-05 14:10:00,64.2,64.26,63.94,63.98,33100.0,53.3202,53.37,53.1043,53.1375,33100.0
2009-01-05 14:20:00,63.98,64.08,63.78,63.92,65900.0,53.1375,53.2205,52.9714,53.0876,65900.0
2009-01-05 14:30:00,63.95,64.1,63.85,64.0,59900.0,53.1126,53.2371,53.0295,53.1541,59900.0
2009-01-05 14:40:00,63.99,64.12,63.71,63.83,93000.0,53.1458,53.2538,52.9132,53.0129,93000.0
2009-01-05 14:50:00,63.85,63.87,63.68,63.86,35300.0,53.0295,53.0461,52.8883,53.0378,35300.0
2009-01-05 15:00:00,63.82,64.06,63.82,63.87,53800.0,53.0046,53.2039,53.0046,53.0461,53800.0
2009-01-05 15:10:00,63.89,64.01,63.66,63.89,68200.0,53.0627,53.1624,52.8717,53.0627,68200.0
2009-01-05 15:20:00,63.88,63.97,63.62,63.66,89000.0,53.0544,53.1292,52.8385,52.8717,89000.0
2009-01-05 15:30:00,63.69,63.96,63.6,63.9,115700.0,52.8966,53.1209,52.8219,53.071,115700.0
2009-01-05 15:40:00,63.89,64.06,63.82,63.87,165500.0,53.0627,53.2039,53.0046,53.0461,165500.0
2009-01-05 15:50:00,63.88,64.03,63.85,63.9,211800.0,53.0544,53.179,53.0295,53.071,211800.0
2009-01-06 09:30:00,64.5,64.51,63.45,64.43,84200.0,53.5694,53.5777,52.6973,53.5112,84200.0
2009-01-06 09:40:00,64.43,64.71,64.36,64.68,154500.0,53.5112,53.7438,53.4531,53.7189,154500.0
2009-01-06 09:50:00,64.67,64.75,64.48,64.62,67200.0,53.7105,53.777,53.5527,53.669,67200.0
2009-01-06 10:00:00,64.6,64.72,64.09,64.3,62900.0,53.6524,53.7521,53.2288,53.4033,62900.0
2009-01-06 10:10:00,64.26,64.28,63.78,64.01,440800.0,53.37,53.3866,52.9714,53.1624,440800.0
2009-01-06 10:20:00,63.96,64.18,63.73,63.84,31700.0,53.1209,53.3036,52.9298,53.0212,31700.0
2009-01-06 10:30:00,63.84,64.07,63.84,63.98,24900.0,53.0212,53.2122,53.0212,53.1375,24900.0
2009-01-06 10:40:00,63.99,64.25,63.97,64.02,20400.0,53.1458,53.3617,53.1292,53.1707,20400.0
2009-01-06 10:50:00,64.0,64.16,63.78,63.83,35600.0,53.1541,53.287,52.9714,53.0129,35600.0
2009-01-06 11:00:00,63.83,63.93,63.54,63.63,20200.0,53.0129,53.096,52.772,52.8468,20200.0
2009-01-06 11:10:00,63.63,63.99,63.6,63.99,23500.0,52.8468,53.1458,52.8219,53.1458,23500.0
2009-01-06 11:20:00,63.99,64.05,63.87,63.95,28600.0,53.1458,53.1956,53.0461,53.1126,28600.0
2009-01-06 11:30:00,63.93,64.09,63.93,64.01,21000.0,53.096,53.2288,53.096,53.1624,21000.0
2009-01-06 11:40:00,64.03,64.06,63.88,63.98,89600.0,53.179,53.2039,53.0544,53.1375,89600.0
2009-01-06 11:50:00,63.98,64.0,63.82,63.96,42300.0,53.1375,53.1541,53.0046,53.1209,42300.0
2009-01-06 12:00:00,63.96,63.96,63.78,63.92,48000.0,53.1209,53.1209,52.9714,53.0876,48000.0
2009-01-06 12:10:00,63.91,63.99,63.81,63.86,42000.0,53.0793,53.1458,52.9963,53.0378,42000.0
2009-01-06 12:20:00,63.86,63.99,63.82,63.95,54300.0,53.0378,53.1458,53.0046,53.1126,54300.0
2009-01-06 12:30:00,63.94,64.01,63.92,63.99,68900.0,53.1043,53.1624,53.0876,53.1458,68900.0
2009-01-06 12:40:00,63.98,64.03,63.87,63.96,123000.0,53.1375,53.179,53.0461,53.1209,123000.0
2009-01-06 12:50:00,63.95,63.97,63.78,63.89,29700.0,53.1126,53.1292,52.9714,53.0627,29700.0
2009-01-06 13:00:00,63.87,63.92,63.64,63.76,53700.0,53.0461,53.0876,52.8551,52.9548,53700.0
2009-01-06 13:10:00,63.73,63.83,63.61,63.62,44900.0,52.9298,53.0129,52.8302,52.8385,44900.0
2009-01-06 13:20:00,63.61,63.84,63.59,63.81,32800.0,52.8302,53.0212,52.8136,52.9963,32800.0
2009-01-06 13:30:00,63.83,63.91,63.67,63.9,60800.0,53.0129,53.0793,52.88,53.071,60800.0
2009-01-06 13:40:00,63.87,64.0,63.79,63.99,232500.0,53.0461,53.1541,52.9797,53.1458,232500.0
2009-01-06 13:50:00,63.99,64.03,63.94,63.98,157100.0,53.1458,53.179,53.1043,53.1375,157100.0
2009-01-06 14:00:00,63.96,64.2,63.81,64.18,128100.0,53.1209,53.3202,52.9963,53.3036,128100.0
2009-01-06 14:10:00,64.2,64.51,64.2,64.37,65700.0,53.3202,53.5777,53.3202,53.4614,65700.0
2009-01-06 14:20:00,64.38,64.5,64.32,64.46,56100.0,53.4697,53.5694,53.4199,53.5361,56100.0
2009-01-06 14:30:00,64.46,64.54,64.33,64.48,119500.0,53.5361,53.6026,53.4282,53.5527,119500.0
2009-01-06 14:40:00,64.48,64.64,64.39,64.63,188700.0,53.5527,53.6856,53.478,53.6773,188700.0
2009-01-06 14:50:00,64.6,64.67,64.5,64.63,255300.0,53.6524,53.7105,53.5694,53.6773,255300.0
2009-01-06 15:00:00,64.64,64.7,64.46,64.5,410900.0,53.6856,53.7355,53.5361,53.5694,410900.0
2009-01-06 15:10:00,64.5,64.51,64.25,64.34,82200.0,53.5694,53.5777,53.3617,53.4365,82200.0
2009-01-06 15:20:00,64.35,64.4,64.13,64.21,105400.0,53.4448,53.4863,53.2621,53.3285,105400.0
2009-01-06 15:30:00,64.21,64.4,63.91,64.02,144300.0,53.3285,53.4863,53.0793,53.1707,144300.0
2009-01-06 15:40:00,64.04,64.31,64.01,64.2,165000.0,53.1873,53.4116,53.1624,53.3202,165000.0
2009-01-06 15:50:00,64.26,64.32,64.06,64.12,168300.0,53.37,53.4199,53.2039,53.2538,168300.0
2009-01-07 09:30:00,63.51,64.0,63.3,63.58,107500.0,52.7471,53.1541,52.5727,52.8053,107500.0
2009-01-07 09:40:00,63.63,64.16,63.58,64.13,350800.0,52.8468,53.287,52.8053,53.2621,350800.0
2009-01-07 09:50:00,64.13,64.25,64.05,64.17,72300.0,53.2621,53.3617,53.1956,53.2953,72300.0
2009-01-07 10:00:00,64.18,64.2,63.88,63.94,98300.0,53.3036,53.3202,53.0544,53.1043,98300.0
2009-01-07 10:10:00,63.95,64.0,63.51,63.65,105500.0,53.1126,53.1541,52.7471,52.8634,105500.0
2009-01-07 10:20:00,63.64,63.89,63.61,63.88,34500.0,52.8551,53.0627,52.8302,53.0544,34500.0
2009-01-07 10:30:00,63.87,63.92,63.75,63.8,58200.0,53.0461,53.0876,52.9465,52.988,58200.0
2009-01-07 10:40:00,63.87,64.02,63.87,63.96,27900.0,53.0461,53.1707,53.0461,53.1209,27900.0
2009-01-07 10:50:00,63.95,63.96,63.82,63.93,17800.0,53.1126,53.1209,53.0046,53.096,17800.0
2009-01-07 11:00:00,63.89,64.0,63.78,63.93,105100.0,53.0627,53.1541,52.9714,53.096,105100.0
2009-01-07 11:10:00,63.91,63.95,63.79,63.79,32100.0,53.0793,53.1126,52.9797,52.9797,32100.0
2009-01-07 11:20:00,63.8,63.93,63.73,63.91,22700.0,52.988,53.096,52.9298,53.0793,22700.0
2009-01-07 11:30:00,63.93,63.99,63.82,63.96,13000.0,53.096,53.1458,53.0046,53.1209,13000.0
2009-01-07 11:40:00,63.94,64.0,63.89,63.93,22300.0,53.1043,53.1541,53.0627,53.096,22300.0
2009-01-07 11:50:00,63.94,64.0,63.85,63.99,20300.0,53.1043,53.1541,53.0295,53.1458,20300.0
2009-01-07 12:00:00,63.99,63.99,63.8,63.93,28100.0,53.1458,53.1458,52.988,53.096,28100.0
2009-01-07 12:10:00,63.9,63.94,63.8,63.87,56700.0,53.071,53.1043,52.988,53.0461,56700.0
2009-01-07 12:20:00,63.87,63.88,63.66,63.71,48200.0,53.0461,53.0544,52.8717,52.9132,48200.0
2009-01-07 12:30:00,63.7,63.88,63.68,63.78,48500.0,52.9049,53.0544,52.8883,52.9714,48500.0
2009-01-07 12:40:00,63.75,63.88,63.66,63.76,46700.0,52.9465,53.0544,52.8717,52.9548,46700.0
2009-01-07 12:50:00,63.79,63.79,63.5,63.58,31500.0,52.9797,52.9797,52.7388,52.8053,31500.0
2009-01-07 13:00:00,63.59,63.73,63.57,63.71,21800.0,52.8136,52.9298,52.797,52.9132,21800.0
2009-01-07 13:10:00,63.72,63.88,63.62,63.8,37100.0,52.9215,53.0544,52.8385,52.988,37100.0
2009-01-07 13:20:00,63.78,63.78,63.64,63.66,21400.0,52.9714,52.9714,52.8551,52.8717,21400.0
2009-01-07 13:30:00,63.67,63.8,63.6,63.68,24600.0,52.88,52.988,52.8219,52.8883,24600.0
2009-01-07 13:40:00,63.68,63.72,63.14,63.27,49100.0,52.8883,52.9215,52.4398,52.5478,49100.0
2009-01-07 13:50:00,63.3,63.31,63.1,63.14,35000.0,52.5727,52.581,52.4066,52.4398,35000.0
2009-01-07 14:00:00,63.1,63.25,63.1,63.21,32600.0,52.4066,52.5312,52.4066,52.498,32600.0
2009-01-07 14:10:00,63.21,63.22,63.01,63.05,49100.0,52.498,52.5063,52.3319,52.3651,49100.0
2009-01-07 14:20:00,63.02,63.04,62.77,62.89,46000.0,52.3402,52.3568,52.1325,52.2322,46000.0
2009-01-07 14:30:00,62.88,62.97,62.62,62.68,57600.0,52.2239,52.2986,52.008,52.0578,57600.0
2009-01-07 14:40:00,62.66,62.76,62.48,62.51,78400.0,52.0412,52.1242,51.8917,51.9166,78400.0
2009-01-07 14:50:00,62.51,62.62,62.38,62.43,64200.0,51.9166,52.008,51.8086,51.8502,64200.0
2009-01-07 15:00:00,62.43,62.55,62.32,62.41,63000.0,51.8502,51.9498,51.7588,51.8335,63000.0
2009-01-07 15:10:00,62.41,62.57,62.38,62.57,43600.0,51.8335,51.9664,51.8086,51.9664,43600.0
2009-01-07 15:20:00,62.59,62.72,62.52,62.62,39500.0,51.983,52.091,51.9249,52.008,39500.0
2009-01-07 15:30:00,62.66,62.86,62.61,62.67,85500.0,52.0412,52.2073,51.9997,52.0495,85500.0
2009-01-07 15:40:00,62.67,62.8,62.65,62.7,80100.0,52.0495,52.1575,52.0329,52.0744,80100.0
2009-01-07 15:50:00,62.7,62.77,62.54,62.65,158600.0,52.0744,52.1325,51.9415,52.0329,158600.0
2009-01-08 09:30:00,62.52,63.13,61.92,62.03,61100.0,51.9249,52.4315,51.4266,51.5179,61100.0
2009-01-08 09:40:00,62.1,62.6,61.99,62.29,97000.0,51.5761,51.9913,51.4847,51.7339,97000.0
2009-01-08 09:50:00,62.3,62.37,61.84,61.87,250800.0,51.7422,51.8003,51.3601,51.3851,250800.0
2009-01-08 10:00:00,61.87,61.89,61.59,61.71,49400.0,51.3851,51.4017,51.1525,51.2522,49400.0
2009-01-08 10:10:00,61.71,61.79,61.48,61.73,80400.0,51.2522,51.3186,51.0611,51.2688,80400.0
2009-01-08 10:20:00,61.73,62.05,61.71,62.05,26700.0,51.2688,51.5346,51.2522,51.5346,26700.0
2009-01-08 10:30:00,62.06,62.45,62.03,62.45,41800.0,51.5429,51.8668,51.5179,51.8668,41800.0
2009-01-08 10:40:00,62.42,62.57,62.35,62.4,35900.0,51.8418,51.9664,51.7837,51.8252,35900.0
2009-01-08 10:50:00,62.37,62.56,62.26,62.35,22000.0,51.8003,51.9581,51.709,51.7837,22000.0
2009-01-08 11:00:00,62.35,62.55,62.17,62.21,21700.0,51.7837,51.9498,51.6342,51.6674,21700.0
2009-01-08 11:10:00,62.19,62.29,62.09,62.12,30600.0,51.6508,51.7339,51.5678,51.5927,30600.0
2009-01-08 11:20:00,62.11,62.17,61.73,61.74,26000.0,51.5844,51.6342,51.2688,51.2771,26000.0
2009-01-08 11:30:00,61.73,61.74,61.45,61.52,30600.0,51.2688,51.2771,51.0362,51.0944,30600.0
2009-01-08 11:40:00,61.51,61.61,61.4,61.61,19200.0,51.0861,51.1691,50.9947,51.1691,19200.0
2009-01-08 11:50:00,61.58,61.58,61.38,61.43,16000.0,51.1442,51.1442,50.9781,51.0196,16000.0
2009-01-08 12:00:00,61.46,61.51,61.38,61.45,27800.0,51.0445,51.0861,50.9781,51.0362,27800.0
2009-01-08 12:10:00,61.47,61.61,61.46,61.6,28000.0,51.0528,51.1691,51.0445,51.1608,28000.0
2009-01-08 12:20:00,61.58,61.69,61.5,61.67,21800.0,51.1442,51.2356,51.0778,51.219,21800.0
2009-01-08 12:30:00,61.65,61.72,61.58,61.66,26600.0,51.2023,51.2605,51.1442,51.2106,26600.0
2009-01-08 12:40:00,61.68,61.95,61.68,61.87,33400.0,51.2273,51.4515,51.2273,51.3851,33400.0
2009-01-08 12:50:00,61.89,62.07,61.7,61.71,81000.0,51.4017,51.5512,51.2439,51.2522,81000.0
2009-01-08 13:00:00,61.68,61.7,61.46,61.48,31700.0,51.2273,51.2439,51.0445,51.0611,31700.0
2009-01-08 13:10:00,61.47,61.55,61.35,61.47,36200.0,51.0528,51.1193,50.9532,51.0528,36200.0
2009-01-08 13:20:00,61.5,61.76,61.49,61.67,41400.0,51.0778,51.2937,51.0695,51.219,41400.0
2009-01-08 13:30:00,61.63,61.74,61.57,61.7,12300.0,51.1857,51.2771,51.1359,51.2439,12300.0
2009-01-08 13:40:00,61.7,61.9,61.67,61.89,18500.0,51.2439,51.41,51.219,51.4017,18500.0
2009-01-08 13:50:00,61.86,61.88,61.55,61.64,20700.0,51.3768,51.3934,51.1193,51.194,20700.0
2009-01-08 14:00:00,61.64,61.96,61.64,61.91,20700.0,51.194,51.4598,51.194,51.4183,20700.0
2009-01-08 14:10:00,61.95,62.09,61.83,61.99,22300.0,51.4515,51.5678,51.3518,51.4847,22300.0
2009-01-08 14:20:00,62.03,62.04,61.8,61.8,15400.0,51.5179,51.5262,51.3269,51.3269,15400.0
2009-01-08 14:30:00,61.8,61.81,61.59,61.76,17800.0,51.3269,51.3352,51.1525,51.2937,17800.0
2009-01-08 14:40:00,61.72,62.09,61.66,61.96,35600.0,51.2605,51.5678,51.2106,51.4598,35600.0
2009-01-08 14:50:00,61.93,62.24,61.9,61.99,47700.0,51.4349,51.6924,51.41,51.4847,47700.0
2009-01-08 15:00:00,62.02,62.2,61.93,62.0,40200.0,51.5096,51.6591,51.4349,51.493,40200.0
2009-01-08 15:10:00,61.98,62.0,61.84,62.0,29600.0,51.4764,51.493,51.3601,51.493,29600.0
2009-01-08 15:20:00,61.95,62.02,61.76,61.92,34600.0,51.4515,51.5096,51.2937,51.4266,34600.0
2009-01-08 15:30:00,61.93,62.07,61.87,61.97,42500.0,51.4349,51.5512,51.3851,51.4681,42500.0
2009-01-08 15:40:00,61.97,62.17,61.94,62.03,120400.0,51.4681,51.6342,51.4432,51.5179,120400.0
2009-01-08 15:50:00,62.02,62.04,61.89,62.04,261700.0,51.5096,51.5262,51.4017,51.5262,261700.0
2009-01-09 09:30:00,62.07,62.4,62.04,62.23,42100.0,51.5512,51.8252,51.5262,51.684,42100.0
2009-01-09 09:40:00,62.23,62.23,61.18,61.18,57200.0,51.684,51.684,50.812,50.812,57200.0
2009-01-09 09:50:00,61.18,61.18,60.68,60.91,54300.0,50.812,50.812,50.3967,50.5877,54300.0
2009-01-09 10:00:00,60.9,61.21,60.8,61.18,52200.0,50.5794,50.8369,50.4964,50.812,52200.0
2009-01-09 10:10:00,61.19,61.48,61.13,61.19,123100.0,50.8203,51.0611,50.7705,50.8203,123100.0
2009-01-09 10:20:00,61.13,61.39,61.1,61.16,61800.0,50.7705,50.9864,50.7455,50.7954,61800.0
2009-01-09 10:30:00,61.11,61.23,60.92,61.17,31300.0,50.7539,50.8535,50.5961,50.8037,31300.0
2009-01-09 10:40:00,61.15,61.24,60.97,61.12,18600.0,50.7871,50.8618,50.6376,50.7622,18600.0
2009-01-09 10:50:00,61.11,61.31,60.99,61.02,123800.0,50.7539,50.92,50.6542,50.6791,123800.0
2009-01-09 11:00:00,61.0,61.14,60.86,61.1,36400.0,50.6625,50.7788,50.5462,50.7455,36400.0
2009-01-09 11:10:00,61.05,61.09,60.95,61.04,21300.0,50.704,50.7372,50.621,50.6957,21300.0
2009-01-09 11:20:00,61.04,61.49,61.04,61.23,36500.0,50.6957,51.0695,50.6957,50.8535,36500.0
2009-01-09 11:30:00,61.21,61.26,61.1,61.2,11200.0,50.8369,50.8784,50.7455,50.8286,11200.0
2009-01-09 11:40:00,61.16,61.18,60.93,61.12,30500.0,50.7954,50.812,50.6044,50.7622,30500.0
2009-01-09 11:50:00,61.1,61.25,61.06,61.14,34600.0,50.7455,50.8701,50.7123,50.7788,34600.0
2009-01-09 12:00:00,61.14,61.24,61.09,61.23,47500.0,50.7788,50.8618,50.7372,50.8535,47500.0
2009-01-09 12:10:00,61.22,61.23,60.99,61.01,15400.0,50.8452,50.8535,50.6542,50.6708,15400.0
2009-01-09 12:20:00,61.0,61.06,60.93,60.98,21200.0,50.6625,50.7123,50.6044,50.6459,21200.0
2009-01-09 12:30:00,60.94,61.11,60.92,61.04,18200.0,50.6127,50.7539,50.5961,50.6957,18200.0
2009-01-09 12:40:00,61.02,61.19,60.9,61.13,26900.0,50.6791,50.8203,50.5794,50.7705,26900.0
2009-01-09 12:50:00,61.16,61.29,61.1,61.11,21600.0,50.7954,50.9033,50.7455,50.7539,21600.0
2009-01-09 13:00:00,61.11,61.31,61.0,61.01,22200.0,50.7539,50.92,50.6625,50.6708,22200.0
2009-01-09 13:10:00,60.99,61.14,60.87,61.1,16100.0,50.6542,50.7788,50.5545,50.7455,16100.0
2009-01-09 13:20:00,61.11,61.16,60.88,60.98,25800.0,50.7539,50.7954,50.5628,50.6459,25800.0
2009-01-09 13:30:00,60.98,61.19,60.8,61.11,19300.0,50.6459,50.8203,50.4964,50.7539,19300.0
2009-01-09 13:40:00,61.14,61.25,61.09,61.12,15100.0,50.7788,50.8701,50.7372,50.7622,15100.0
2009-01-09 13:50:00,61.12,61.12,60.89,60.94,20900.0,50.7622,50.7622,50.5711,50.6127,20900.0
2009-01-09 14:00:00,60.93,61.22,60.88,61.15,24800.0,50.6044,50.8452,50.5628,50.7871,24800.0
2009-01-09 14:10:00,61.12,61.2,60.99,61.16,17400.0,50.7622,50.8286,50.6542,50.7954,17400.0
2009-01-09 14:20:00,61.18,61.18,61.05,61.07,13700.0,50.812,50.812,50.704,50.7206,13700.0
2009-01-09 14:30:00,61.09,61.29,61.09,61.21,38800.0,50.7372,50.9033,50.7372,50.8369,38800.0
2009-01-09 14:40:00,61.17,61.31,61.05,61.09,24500.0,50.8037,50.92,50.704,50.7372,24500.0
2009-01-09 14:50:00,61.06,61.24,60.97,61.09,39800.0,50.7123,50.8618,50.6376,50.7372,39800.0
2009-01-09 15:00:00,61.09,61.21,60.78,60.79,63500.0,50.7372,50.8369,50.4798,50.4881,63500.0
2009-01-09 15:10:00,60.82,60.92,60.68,60.9,43900.0,50.513,50.5961,50.3967,50.5794,43900.0
2009-01-09 15:20:00,60.92,60.94,60.58,60.85,43500.0,50.5961,50.6127,50.3137,50.5379,43500.0
2009-01-09 15:30:00,60.85,61.0,60.67,60.7,69900.0,50.5379,50.6625,50.3884,50.4133,69900.0
2009-01-09 15:40:00,60.68,60.68,60.15,60.24,153300.0,50.3967,50.3967,49.9565,50.0313,153300.0
2009-01-09 15:50:00,60.24,60.39,60.01,60.31,205700.0,50.0313,50.1559,49.8403,50.0894,205700.0
2009-01-12 09:30:00,60.31,60.86,60.27,60.76,50500.0,50.0894,50.5462,50.0562,50.4632,50500.0
2009-01-12 09:40:00,60.75,60.8,60.32,60.45,42900.0,50.4549,50.4964,50.0977,50.2057,42900.0
2009-01-12 09:50:00,60.42,60.77,60.25,60.77,31000.0,50.1808,50.4715,50.0396,50.4715,31000.0
2009-01-12 10:00:00,60.73,60.99,60.45,60.58,77600.0,50.4382,50.6542,50.2057,50.3137,77600.0
2009-01-12 10:10:00,60.55,60.63,60.16,60.2,30500.0,50.2888,50.3552,49.9648,49.9981,30500.0
2009-01-12 10:20:00,60.18,60.35,60.09,60.28,79500.0,49.9815,50.1226,49.9067,50.0645,79500.0
2009-01-12 10:30:00,60.28,60.41,60.19,60.32,50800.0,50.0645,50.1725,49.9898,50.0977,50800.0
2009-01-12 10:40:00,60.39,60.43,60.22,60.28,29400.0,50.1559,50.1891,50.0147,50.0645,29400.0
2009-01-12 10:50:00,60.28,60.4,60.21,60.3,29900.0,50.0645,50.1642,50.0064,50.0811,29900.0
2009-01-12 11:00:00,60.29,60.44,60.22,60.28,31200.0,50.0728,50.1974,50.0147,50.0645,31200.0
2009-01-12 11:10:00,60.29,60.38,60.28,60.3,51200.0,50.0728,50.1476,50.0645,50.0811,51200.0
2009-01-12 11:20:00,60.3,60.5,60.22,60.25,40100.0,50.0811,50.2472,50.0147,50.0396,40100.0
2009-01-12 11:30:00,60.28,60.4,60.25,60.31,74300.0,50.0645,50.1642,50.0396,50.0894,74300.0
2009-01-12 11:40:00,60.31,60.38,60.28,60.3,44200.0,50.0894,50.1476,50.0645,50.0811,44200.0
2009-01-12 11:50:00,60.31,60.38,60.29,60.33,28700.0,50.0894,50.1476,50.0728,50.106,28700.0
2009-01-12 12:00:00,60.34,60.56,60.31,60.56,34800.0,50.1143,50.2971,50.0894,50.2971,34800.0
2009-01-12 12:10:00,60.56,60.74,60.55,60.66,29100.0,50.2971,50.4466,50.2888,50.3801,29100.0
2009-01-12 12:20:00,60.66,60.69,60.46,60.49,14700.0,50.3801,50.405,50.214,50.2389,14700.0
2009-01-12 12:30:00,60.47,60.57,60.44,60.52,11300.0,50.2223,50.3054,50.1974,50.2638,11300.0
2009-01-12 12:40:00,60.54,60.6,60.46,60.48,12900.0,50.2804,50.3303,50.214,50.2306,12900.0
2009-01-12 12:50:00,60.45,60.53,60.44,60.52,13200.0,50.2057,50.2721,50.1974,50.2638,13200.0
2009-01-12 13:00:00,60.5,60.55,60.46,60.55,7600.0,50.2472,50.2888,50.214,50.2888,7600.0
2009-01-12 13:10:00,60.52,60.69,60.52,60.64,28200.0,50.2638,50.405,50.2638,50.3635,28200.0
2009-01-12 13:20:00,60.63,60.7,60.53,60.58,15500.0,50.3552,50.4133,50.2721,50.3137,15500.0
2009-01-12 13:30:00,60.58,60.67,60.55,60.65,22200.0,50.3137,50.3884,50.2888,50.3718,22200.0
2009-01-12 13:40:00,60.64,60.77,60.61,60.77,20800.0,50.3635,50.4715,50.3386,50.4715,20800.0
2009-01-12 13:50:00,60.76,60.76,60.47,60.49,30200.0,50.4632,50.4632,50.2223,50.2389,30200.0
2009-01-12 14:00:00,60.47,60.53,60.36,60.52,36200.0,50.2223,50.2721,50.131,50.2638,36200.0
2009-01-12 14:10:00,60.51,60.65,60.45,60.57,26500.0,50.2555,50.3718,50.2057,50.3054,26500.0
2009-01-12 14:20:00,60.59,60.6,60.39,60.44,44700.0,50.322,50.3303,50.1559,50.1974,44700.0
2009-01-12 14:30:00,60.43,60.44,60.24,60.34,44700.0,50.1891,50.1974,50.0313,50.1143,44700.0
2009-01-12 14:40:00,60.33,60.36,60.06,60.2,79300.0,50.106,50.131,49.8818,49.9981,79300.0
2009-01-12 14:50:00,60.19,60.34,60.14,60.22,41600.0,49.9898,50.1143,49.9482,50.0147,41600.0
2009-01-12 15:00:00,60.24,60.55,60.21,60.36,134100.0,50.0313,50.2888,50.0064,50.131,134100.0
2009-01-12 15:10:00,60.33,60.37,60.23,60.27,67700.0,50.106,50.1393,50.023,50.0562,67700.0
2009-01-12 15:20:00,60.26,60.5,60.2,60.4,51100.0,50.0479,50.2472,49.9981,50.1642,51100.0
2009-01-12 15:30:00,60.39,60.49,60.11,60.19,105700.0,50.1559,50.2389,49.9233,49.9898,105700.0
2009-01-12 15:40:00,60.2,60.41,60.01,60.34,82100.0,49.9981,50.1725,49.8403,50.1143,82100.0
2009-01-12 15:50:00,60.35,60.46,60.26,60.32,166500.0,50.1226,50.214,50.0479,50.0977,166500.0
2009-01-13 09:30:00,60.22,60.81,60.07,60.53,91300.0,50.0147,50.5047,49.8901,50.2721,91300.0
2009-01-13 09:40:00,60.53,60.99,60.52,60.9,48000.0,50.2721,50.6542,50.2638,50.5794,48000.0
2009-01-13 09:50:00,60.91,61.11,60.85,61.08,59500.0,50.5877,50.7539,50.5379,50.7289,59500.0
2009-01-13 10:00:00,61.08,61.23,60.93,61.2,51300.0,50.7289,50.8535,50.6044,50.8286,51300.0
2009-01-13 10:10:00,61.23,61.52,61.2,61.26,100200.0,50.8535,51.0944,50.8286,50.8784,100200.0
2009-01-13 10:20:00,61.26,61.26,60.98,61.05,135500.0,50.8784,50.8784,50.6459,50.704,135500.0
2009-01-13 10:30:00,61.02,61.04,60.73,60.75,93900.0,50.6791,50.6957,50.4382,50.4549,93900.0
2009-01-13 10:40:00,60.73,61.11,60.71,61.01,46000.0,50.4382,50.7539,50.4216,50.6708,46000.0
2009-01-13 10:50:00,61.0,61.18,60.99,61.04,73800.0,50.6625,50.812,50.6542,50.6957,73800.0
2009-01-13 11:00:00,61.04,61.18,60.92,61.14,49000.0,50.6957,50.812,50.5961,50.7788,49000.0
2009-01-13 11:10:00,61.14,61.14,60.66,60.66,66400.0,50.7788,50.7788,50.3801,50.3801,66400.0
2009-01-13 11:20:00,60.65,60.74,60.45,60.7,52600.0,50.3718,50.4466,50.2057,50.4133,52600.0
2009-01-13 11:30:00,60.7,60.86,60.65,60.76,25900.0,50.4133,50.5462,50.3718,50.4632,25900.0
2009-01-13 11:40:00,60.77,60.95,60.58,60.61,40600.0,50.4715,50.621,50.3137,50.3386,40600.0
2009-01-13 11:50:00,60.63,60.85,60.54,60.85,25500.0,50.3552,50.5379,50.2804,50.5379,25500.0
2009-01-13 12:00:00,60.85,60.91,60.73,60.85,39600.0,50.5379,50.5877,50.4382,50.5379,39600.0
2009-01-13 12:10:00,60.75,60.79,60.43,60.43,22400.0,50.4549,50.4881,50.1891,50.1891,22400.0
2009-01-13 12:20:00,60.43,60.64,60.42,60.5,33600.0,50.1891,50.3635,50.1808,50.2472,33600.0
2009-01-13 12:30:00,60.53,61.06,60.53,60.97,42700.0,50.2721,50.7123,50.2721,50.6376,42700.0
2009-01-13 12:40:00,60.97,60.97,60.45,60.51,18800.0,50.6376,50.6376,50.2057,50.2555,18800.0
2009-01-13 12:50:00,60.54,60.69,60.4,60.5,23300.0,50.2804,50.405,50.1642,50.2472,23300.0
2009-01-13 13:00:00,60.46,60.53,60.42,60.53,25900.0,50.214,50.2721,50.1808,50.2721,25900.0
2009-01-13 13:10:00,60.53,60.59,60.45,60.45,20800.0,50.2721,50.322,50.2057,50.2057,20800.0
2009-01-13 13:20:00,60.44,60.53,60.3,60.5,35300.0,50.1974,50.2721,50.0811,50.2472,35300.0
2009-01-13 13:30:00,60.5,60.59,60.4,60.44,23700.0,50.2472,50.322,50.1642,50.1974,23700.0
2009-01-13 13:40:00,60.43,60.45,60.0,60.0,47700.0,50.1891,50.2057,49.832,49.832,47700.0
2009-01-13 13:50:00,60.0,60.15,59.83,59.85,82300.0,49.832,49.9565,49.6908,49.7074,82300.0
2009-01-13 14:00:00,59.85,59.95,59.77,59.88,55000.0,49.7074,49.7904,49.6409,49.7323,55000.0
2009-01-13 14:10:00,59.85,60.01,59.84,59.89,34000.0,49.7074,49.8403,49.6991,49.7406,34000.0
2009-01-13 14:20:00,59.91,59.92,59.6,59.71,52600.0,49.7572,49.7655,49.4997,49.5911,52600.0
2009-01-13 14:30:00,59.69,60.33,59.69,60.2,40700.0,49.5745,50.106,49.5745,49.9981,40700.0
2009-01-13 14:40:00,60.22,60.59,60.19,60.35,39800.0,50.0147,50.322,49.9898,50.1226,39800.0
2009-01-13 14:50:00,60.34,60.54,60.23,60.23,47400.0,50.1143,50.2804,50.023,50.023,47400.0
2009-01-13 15:00:00,60.23,60.23,59.82,59.86,48200.0,50.023,50.023,49.6825,49.7157,48200.0
2009-01-13 15:10:00,59.83,60.28,59.82,60.22,58800.0,49.6908,50.0645,49.6825,50.0147,58800.0
2009-01-13 15:20:00,60.21,60.56,60.19,60.52,88400.0,50.0064,50.2971,49.9898,50.2638,88400.0
2009-01-13 15:30:00,60.52,60.73,60.12,60.62,82000.0,50.2638,50.4382,49.9316,50.3469,82000.0
2009-01-13 15:40:00,60.6,60.82,60.45,60.7,78500.0,50.3303,50.513,50.2057,50.4133,78500.0
2009-01-13 15:50:00,60.73,60.8,60.31,60.33,154100.0,50.4382,50.4964,50.0894,50.106,154100.0
2009-01-14 09:30:00,59.66,59.66,59.21,59.37,61200.0,49.5496,49.5496,49.1758,49.3087,61200.0
2009-01-14 09:40:00,59.36,59.48,58.9,59.2,79500.0,49.3004,49.4001,48.9184,49.1675,79500.0
2009-01-14 09:50:00,59.17,59.35,59.0,59.01,42200.0,49.1426,49.2921,49.0014,49.0097,42200.0
2009-01-14 10:00:00,59.0,59.16,58.85,58.97,59000.0,49.0014,49.1343,48.8768,48.9765,59000.0
2009-01-14 10:10:00,58.96,59.09,58.5,58.62,61400.0,48.9682,49.0762,48.5862,48.6858,61400.0
2009-01-14 10:20:00,58.56,58.89,58.51,58.83,30500.0,48.636,48.9101,48.5945,48.8602,30500.0
2009-01-14 10:30:00,58.83,58.83,58.2,58.29,79700.0,48.8602,48.8602,48.337,48.4117,79700.0
2009-01-14 10:40:00,58.32,58.41,58.03,58.25,86000.0,48.4367,48.5114,48.1958,48.3785,86000.0
2009-01-14 10:50:00,58.23,58.41,58.03,58.3,76200.0,48.3619,48.5114,48.1958,48.4201,76200.0
2009-01-14 11:00:00,58.3,58.48,58.24,58.3,53300.0,48.4201,48.5696,48.3702,48.4201,53300.0
2009-01-14 11:10:00,58.27,58.32,58.01,58.29,83300.0,48.3951,48.4367,48.1792,48.4117,83300.0
2009-01-14 11:20:00,58.27,58.4,58.2,58.31,48500.0,48.3951,48.5031,48.337,48.4284,48500.0
2009-01-14 11:30:00,58.3,58.4,58.21,58.29,40600.0,48.4201,48.5031,48.3453,48.4117,40600.0
2009-01-14 11:40:00,58.33,58.44,58.18,58.42,60000.0,48.445,48.5363,48.3204,48.5197,60000.0
2009-01-14 11:50:00,58.41,58.73,58.39,58.47,44200.0,48.5114,48.7772,48.4948,48.5612,44200.0
2009-01-14 12:00:00,58.46,58.51,58.38,58.48,63500.0,48.5529,48.5945,48.4865,48.5696,63500.0
2009-01-14 12:10:00,58.49,58.6,58.35,58.4,58700.0,48.5779,48.6692,48.4616,48.5031,58700.0
2009-01-14 12:20:00,58.4,58.53,58.14,58.35,48100.0,48.5031,48.6111,48.2872,48.4616,48100.0
2009-01-14 12:30:00,58.37,58.44,58.05,58.18,44700.0,48.4782,48.5363,48.2124,48.3204,44700.0
2009-01-14 12:40:00,58.16,58.36,58.02,58.24,39600.0,48.3038,48.4699,48.1875,48.3702,39600.0
2009-01-14 12:50:00,58.27,58.73,58.26,58.66,48300.0,48.3951,48.7772,48.3868,48.719,48300.0
2009-01-14 13:00:00,58.64,58.7,58.41,58.41,27300.0,48.7024,48.7523,48.5114,48.5114,27300.0
2009-01-14 13:10:00,58.39,58.47,58.22,58.42,33400.0,48.4948,48.5612,48.3536,48.5197,33400.0
2009-01-14 13:20:00,58.4,58.46,58.0,58.02,29600.0,48.5031,48.5529,48.1709,48.1875,29600.0
2009-01-14 13:30:00,58.02,58.2,58.0,58.09,99300.0,48.1875,48.337,48.1709,48.2456,99300.0
2009-01-14 13:40:00,58.09,58.34,58.06,58.23,44100.0,48.2456,48.4533,48.2207,48.3619,44100.0
2009-01-14 13:50:00,58.23,58.27,58.02,58.08,30100.0,48.3619,48.3951,48.1875,48.2373,30100.0
2009-01-14 14:00:00,58.05,58.05,57.81,57.99,82000.0,48.2124,48.2124,48.0131,48.1626,82000.0
2009-01-14 14:10:00,57.99,58.28,57.96,58.17,56000.0,48.1626,48.4034,48.1377,48.3121,56000.0
2009-01-14 14:20:00,58.16,58.2,57.98,58.06,49200.0,48.3038,48.337,48.1543,48.2207,49200.0
2009-01-14 14:30:00,58.06,58.26,58.06,58.09,88900.0,48.2207,48.3868,48.2207,48.2456,88900.0
2009-01-14 14:40:00,58.1,58.18,57.99,58.0,47100.0,48.2539,48.3204,48.1626,48.1709,47100.0
2009-01-14 14:50:00,57.99,58.1,57.71,57.9,76900.0,48.1626,48.2539,47.93,48.0878,76900.0
2009-01-14 15:00:00,57.88,57.88,57.35,57.42,106900.0,48.0712,48.0712,47.631,47.6892,106900.0
2009-01-14 15:10:00,57.41,57.47,57.19,57.4,107100.0,47.6809,47.7307,47.4982,47.6726,107100.0
2009-01-14 15:20:00,57.39,57.55,57.32,57.43,109500.0,47.6643,47.7972,47.6061,47.6975,109500.0
2009-01-14 15:30:00,57.43,57.79,57.33,57.42,129100.0,47.6975,47.9965,47.6144,47.6892,129100.0
2009-01-14 15:40:00,57.43,58.1,57.31,58.09,172600.0,47.6975,48.2539,47.5978,48.2456,172600.0
2009-01-14 15:50:00,58.1,58.24,57.86,57.94,376500.0,48.2539,48.3702,48.0546,48.1211,376500.0
2009-01-15 09:30:00,57.93,57.97,57.4,57.56,52000.0,48.1128,48.146,47.6726,47.8055,52000.0
2009-01-15 09:40:00,57.52,57.55,57.0,57.03,95200.0,47.7722,47.7972,47.3404,47.3653,95200.0
2009-01-15 09:50:00,57.01,57.1,56.69,56.86,172600.0,47.3487,47.4234,47.0829,47.2241,172600.0
2009-01-15 10:00:00,56.91,57.0,56.35,56.63,106800.0,47.2656,47.3404,46.8005,47.0331,106800.0
2009-01-15 10:10:00,56.62,56.63,56.26,56.3,89100.0,47.0248,47.0331,46.7258,46.759,89100.0
2009-01-15 10:20:00,56.29,56.53,56.2,56.52,73400.0,46.7507,46.95,46.6759,46.9417,73400.0
2009-01-15 10:30:00,56.52,56.8,56.4,56.64,70400.0,46.9417,47.1743,46.842,47.0414,70400.0
2009-01-15 10:40:00,56.62,56.79,56.52,56.73,24600.0,47.0248,47.166,46.9417,47.1161,24600.0
2009-01-15 10:50:00,56.73,56.9,56.66,56.75,49000.0,47.1161,47.2573,47.058,47.1327,49000.0
2009-01-15 11:00:00,56.73,57.04,56.7,57.02,40500.0,47.1161,47.3736,47.0912,47.357,40500.0
2009-01-15 11:10:00,57.02,57.18,56.76,56.76,59100.0,47.357,47.4899,47.141,47.141,59100.0
2009-01-15 11:20:00,56.78,57.17,56.71,57.08,67300.0,47.1576,47.4816,47.0995,47.4068,67300.0
2009-01-15 11:30:00,57.05,57.15,56.72,56.73,47700.0,47.3819,47.4649,47.1078,47.1161,47700.0
2009-01-15 11:40:00,56.69,56.74,56.37,56.37,216600.0,47.0829,47.1244,46.8171,46.8171,216600.0
2009-01-15 11:50:00,56.34,56.75,56.34,56.7,94000.0,46.7922,47.1327,46.7922,47.0912,94000.0
2009-01-15 12:00:00,56.7,56.75,56.4,56.49,52700.0,47.0912,47.1327,46.842,46.9168,52700.0
2009-01-15 12:10:00,56.46,56.72,56.4,56.7,27100.0,46.8919,47.1078,46.842,47.0912,27100.0
2009-01-15 12:20:00,56.67,56.7,56.4,56.43,28400.0,47.0663,47.0912,46.842,46.867,28400.0
2009-01-15 12:30:00,56.44,56.59,56.27,56.28,42000.0,46.8753,46.9998,46.7341,46.7424,42000.0
2009-01-15 12:40:00,56.27,56.45,56.25,56.4,28000.0,46.7341,46.8836,46.7175,46.842,28000.0
2009-01-15 12:50:00,56.41,56.65,56.4,56.65,49200.0,46.8503,47.0497,46.842,47.0497,49200.0
2009-01-15 13:00:00,56.68,56.79,56.55,56.56,31200.0,47.0746,47.166,46.9666,46.9749,31200.0
2009-01-15 13:10:00,56.56,56.75,56.38,56.67,46200.0,46.9749,47.1327,46.8254,47.0663,46200.0
2009-01-15 13:20:00,56.67,56.92,56.42,56.91,62700.0,47.0663,47.2739,46.8587,47.2656,62700.0
2009-01-15 13:30:00,56.9,57.42,56.82,57.37,72100.0,47.2573,47.6892,47.1909,47.6477,72100.0
2009-01-15 13:40:00,57.33,57.42,57.09,57.31,33300.0,47.6144,47.6892,47.4151,47.5978,33300.0
2009-01-15 13:50:00,57.3,58.05,57.3,57.89,59300.0,47.5895,48.2124,47.5895,48.0795,59300.0
2009-01-15 14:00:00,57.89,58.36,57.75,58.29,87800.0,48.0795,48.4699,47.9633,48.4117,87800.0
2009-01-15 14:10:00,58.3,58.44,58.05,58.25,74500.0,48.4201,48.5363,48.2124,48.3785,74500.0
2009-01-15 14:20:00,58.27,58.64,58.24,58.52,96500.0,48.3951,48.7024,48.3702,48.6028,96500.0
2009-01-15 14:30:00,58.52,58.89,58.4,58.84,73800.0,48.6028,48.9101,48.5031,48.8685,73800.0
2009-01-15 14:40:00,58.81,59.03,58.67,58.79,87100.0,48.8436,49.0263,48.7274,48.827,87100.0
2009-01-15 14:50:00,58.8,58.98,58.56,58.56,36300.0,48.8353,48.9848,48.636,48.636,36300.0
2009-01-15 15:00:00,58.56,58.85,58.38,58.48,58700.0,48.636,48.8768,48.4865,48.5696,58700.0
2009-01-15 15:10:00,58.5,58.9,58.5,58.9,45100.0,48.5862,48.9184,48.5862,48.9184,45100.0
2009-01-15 15:20:00,58.88,58.9,58.13,58.29,68200.0,48.9018,48.9184,48.2789,48.4117,68200.0
2009-01-15 15:30:00,58.27,58.27,57.76,58.25,103500.0,48.3951,48.3951,47.9716,48.3785,103500.0
2009-01-15 15:40:00,58.25,58.27,57.7,57.95,118100.0,48.3785,48.3951,47.9217,48.1294,118100.0
2009-01-15 15:50:00,57.92,58.65,57.92,58.61,161300.0,48.1045,48.7107,48.1045,48.6775,161300.0
2009-01-16 09:30:00,59.38,59.61,58.93,59.35,260900.0,49.317,49.5081,48.9433,49.2921,260900.0
2009-01-16 09:40:00,59.31,59.71,59.03,59.36,72700.0,49.2589,49.5911,49.0263,49.3004,72700.0
2009-01-16 09:50:00,59.31,59.45,58.76,59.02,59500.0,49.2589,49.3752,48.8021,49.018,59500.0
2009-01-16 10:00:00,58.99,59.36,58.92,59.26,46000.0,48.9931,49.3004,48.935,49.2174,46000.0
2009-01-16 10:10:00,59.3,59.3,58.55,58.63,37900.0,49.2506,49.2506,48.6277,48.6941,37900.0
2009-01-16 10:20:00,58.63,58.71,58.43,58.61,70900.0,48.6941,48.7606,48.528,48.6775,70900.0
2009-01-16 10:30:00,58.57,59.09,58.5,58.99,52700.0,48.6443,49.0762,48.5862,48.9931,52700.0
2009-01-16 10:40:00,58.97,59.0,58.75,58.88,47600.0,48.9765,49.0014,48.7938,48.9018,47600.0
2009-01-16 10:50:00,58.87,59.1,58.71,58.94,103200.0,48.8935,49.0845,48.7606,48.9516,103200.0
2009-01-16 11:00:00,58.93,59.0,58.33,58.35,54200.0,48.9433,49.0014,48.445,48.4616,54200.0
2009-01-16 11:10:00,58.33,58.38,58.13,58.16,71000.0,48.445,48.4865,48.2789,48.3038,71000.0
2009-01-16 11:20:00,58.22,58.58,58.19,58.52,38000.0,48.3536,48.6526,48.3287,48.6028,38000.0
2009-01-16 11:30:00,58.55,58.61,57.94,58.01,54800.0,48.6277,48.6775,48.1211,48.1792,54800.0
2009-01-16 11:40:00,58.01,58.1,57.81,57.92,48100.0,48.1792,48.2539,48.0131,48.1045,48100.0
2009-01-16 11:50:00,57.99,58.01,57.44,57.6,37500.0,48.1626,48.1792,47.7058,47.8387,37500.0
2009-01-16 12:00:00,57.55,57.75,57.51,57.51,22200.0,47.7972,47.9633,47.7639,47.7639,22200.0
2009-01-16 12:10:00,57.51,57.62,57.23,57.34,50000.0,47.7639,47.8553,47.5314,47.6227,50000.0
2009-01-16 12:20:00,57.32,57.39,57.01,57.15,34200.0,47.6061,47.6643,47.3487,47.4649,34200.0
2009-01-16 12:30:00,57.14,57.31,57.07,57.31,32400.0,47.4566,47.5978,47.3985,47.5978,32400.0
2009-01-16 12:40:00,57.32,57.44,57.21,57.35,26100.0,47.6061,47.7058,47.5148,47.631,26100.0
2009-01-16 12:50:00,57.38,57.59,57.34,57.52,53400.0,47.656,47.8304,47.6227,47.7722,53400.0
2009-01-16 13:00:00,57.51,57.93,57.5,57.86,126800.0,47.7639,48.1128,47.7556,48.0546,126800.0
2009-01-16 13:10:00,57.84,58.2,57.84,58.06,115200.0,48.038,48.337,48.038,48.2207,115200.0
2009-01-16 13:20:00,58.06,58.25,57.8,58.07,63300.0,48.2207,48.3785,48.0048,48.229,63300.0
2009-01-16 13:30:00,58.09,58.38,57.97,58.15,77100.0,48.2456,48.4865,48.146,48.2955,77100.0
2009-01-16 13:40:00,58.16,58.32,57.83,57.85,44900.0,48.3038,48.4367,48.0297,48.0463,44900.0
2009-01-16 13:50:00,57.85,58.2,57.8,58.2,39800.0,48.0463,48.337,48.0048,48.337,39800.0
2009-01-16 14:00:00,58.24,58.54,58.06,58.49,48900.0,48.3702,48.6194,48.2207,48.5779,48900.0
2009-01-16 14:10:00,58.45,58.61,57.96,58.03,59500.0,48.5446,48.6775,48.1377,48.1958,59500.0
2009-01-16 14:20:00,57.98,58.24,57.82,58.21,44800.0,48.1543,48.3702,48.0214,48.3453,44800.0
2009-01-16 14:30:00,58.22,58.45,57.92,58.01,43400.0,48.3536,48.5446,48.1045,48.1792,43400.0
2009-01-16 14:40:00,58.04,58.36,57.88,58.02,86900.0,48.2041,48.4699,48.0712,48.1875,86900.0
2009-01-16 14:50:00,58.03,58.44,58.02,58.43,66300.0,48.1958,48.5363,48.1875,48.528,66300.0
2009-01-16 15:00:00,58.39,58.42,58.02,58.35,88500.0,48.4948,48.5197,48.1875,48.4616,88500.0
2009-01-16 15:10:00,58.36,58.74,58.31,58.68,60300.0,48.4699,48.7855,48.4284,48.7357,60300.0
2009-01-16 15:20:00,58.7,58.98,58.36,58.36,81800.0,48.7523,48.9848,48.4699,48.4699,81800.0
2009-01-16 15:30:00,58.35,58.65,58.27,58.45,51300.0,48.4616,48.7107,48.3951,48.5446,51300.0
2009-01-16 15:40:00,58.45,58.61,58.2,58.34,104400.0,48.5446,48.6775,48.337,48.4533,104400.0
2009-01-16 15:50:00,58.33,58.81,58.31,58.5,218300.0,48.445,48.8436,48.4284,48.5862,218300.0
2009-01-20 09:30:00,57.45,58.49,57.33,57.91,80900.0,47.7141,48.5779,47.6144,48.0961,80900.0
2009-01-20 09:40:00,57.87,57.91,56.72,56.75,119200.0,48.0629,48.0961,47.1078,47.1327,119200.0
2009-01-20 09:50:00,56.75,56.88,56.32,56.43,103000.0,47.1327,47.2407,46.7756,46.867,103000.0
2009-01-20 10:00:00,56.42,56.67,56.25,56.63,94100.0,46.8587,47.0663,46.7175,47.0331,94100.0
2009-01-20 10:10:00,56.59,57.32,56.57,56.95,113300.0,46.9998,47.6061,46.9832,47.2988,113300.0
2009-01-20 10:20:00,56.95,57.13,56.8,57.13,49400.0,47.2988,47.4483,47.1743,47.4483,49400.0
2009-01-20 10:30:00,57.08,57.11,56.8,56.94,37300.0,47.4068,47.4317,47.1743,47.2905,37300.0
2009-01-20 10:40:00,56.94,57.03,56.8,56.92,54900.0,47.2905,47.3653,47.1743,47.2739,54900.0
2009-01-20 10:50:00,56.9,57.07,56.87,56.93,50100.0,47.2573,47.3985,47.2324,47.2822,50100.0
2009-01-20 11:00:00,56.96,57.16,56.89,57.13,82800.0,47.3071,47.4732,47.249,47.4483,82800.0
2009-01-20 11:10:00,57.09,57.19,56.96,57.06,53800.0,47.4151,47.4982,47.3071,47.3902,53800.0
2009-01-20 11:20:00,57.04,57.04,56.83,56.9,38200.0,47.3736,47.3736,47.1992,47.2573,38200.0
2009-01-20 11:30:00,56.86,57.36,56.81,57.25,37300.0,47.2241,47.6394,47.1826,47.548,37300.0
2009-01-20 11:40:00,57.27,57.44,57.23,57.31,16500.0,47.5646,47.7058,47.5314,47.5978,16500.0
2009-01-20 11:50:00,57.26,57.26,56.75,56.79,42000.0,47.5563,47.5563,47.1327,47.166,42000.0
2009-01-20 12:00:00,56.78,57.02,56.6,56.6,31400.0,47.1576,47.357,47.0081,47.0081,31400.0
2009-01-20 12:10:00,56.59,56.88,56.54,56.65,37600.0,46.9998,47.2407,46.9583,47.0497,37600.0
2009-01-20 12:20:00,56.63,56.68,56.2,56.27,35300.0,47.0331,47.0746,46.6759,46.7341,35300.0
2009-01-20 12:30:00,56.28,56.61,56.25,56.45,24600.0,46.7424,47.0165,46.7175,46.8836,24600.0
2009-01-20 12:40:00,56.42,56.59,56.24,56.34,48700.0,46.8587,46.9998,46.7092,46.7922,48700.0
2009-01-20 12:50:00,56.33,56.43,56.1,56.15,34000.0,46.7839,46.867,46.5929,46.6344,34000.0
2009-01-20 13:00:00,56.15,56.44,56.0,56.01,39300.0,46.6344,46.8753,46.5098,46.5181,39300.0
2009-01-20 13:10:00,56.01,56.09,55.81,55.94,41100.0,46.5181,46.5846,46.352,46.46,41100.0
2009-01-20 13:20:00,55.95,56.27,55.84,56.17,50100.0,46.4683,46.7341,46.3769,46.651,50100.0
2009-01-20 13:30:00,56.19,56.19,55.69,55.83,66300.0,46.6676,46.6676,46.2524,46.3686,66300.0
2009-01-20 13:40:00,55.83,55.94,55.53,55.54,75800.0,46.3686,46.46,46.1195,46.1278,75800.0
2009-01-20 13:50:00,55.56,55.58,55.35,55.43,120400.0,46.1444,46.161,45.97,46.0364,120400.0
2009-01-20 14:00:00,55.42,55.68,55.27,55.57,86200.0,46.0281,46.2441,45.9035,46.1527,86200.0
2009-01-20 14:10:00,55.54,55.67,55.4,55.46,73300.0,46.1278,46.2358,46.0115,46.0613,73300.0
2009-01-20 14:20:00,55.47,55.51,55.12,55.31,59400.0,46.0696,46.1029,45.779,45.9368,59400.0
2009-01-20 14:30:00,55.32,55.57,55.25,55.44,57100.0,45.9451,46.1527,45.8869,46.0447,57100.0
2009-01-20 14:40:00,55.45,55.57,55.11,55.2,73900.0,46.053,46.1527,45.7707,45.8454,73900.0
2009-01-20 14:50:00,55.19,55.67,55.19,55.4,87700.0,45.8371,46.2358,45.8371,46.0115,87700.0
2009-01-20 15:00:00,55.4,55.43,55.1,55.25,112800.0,46.0115,46.0364,45.7624,45.8869,112800.0
2009-01-20 15:10:00,55.21,55.37,54.92,55.07,109600.0,45.8537,45.9866,45.6129,45.7374,109600.0
2009-01-20 15:20:00,55.09,55.43,54.99,55.43,107900.0,45.754,46.0364,45.671,46.0364,107900.0
2009-01-20 15:30:00,55.44,55.8,55.34,55.41,244500.0,46.0447,46.3437,45.9617,46.0198,244500.0
2009-01-20 15:40:00,55.41,55.45,55.0,55.39,123700.0,46.0198,46.053,45.6793,46.0032,123700.0
2009-01-20 15:50:00,55.39,55.39,54.93,55.01,221800.0,46.0032,46.0032,45.6212,45.6876,221800.0
2009-01-21 09:30:00,55.57,56.05,55.27,55.56,77600.0,46.1527,46.5514,45.9035,46.1444,77600.0
2009-01-21 09:40:00,55.59,56.12,55.4,56.12,154700.0,46.1693,46.6095,46.0115,46.6095,154700.0
2009-01-21 09:50:00,56.14,56.89,56.09,56.71,126100.0,46.6261,47.249,46.5846,47.0995,126100.0
2009-01-21 10:00:00,56.78,56.84,55.97,56.01,72300.0,47.1576,47.2075,46.4849,46.5181,72300.0
2009-01-21 10:10:00,56.0,56.29,55.79,56.26,68400.0,46.5098,46.7507,46.3354,46.7258,68400.0
2009-01-21 10:20:00,56.26,56.39,55.79,55.79,39800.0,46.7258,46.8337,46.3354,46.3354,39800.0
2009-01-21 10:30:00,55.78,55.85,55.37,55.46,48700.0,46.3271,46.3853,45.9866,46.0613,48700.0
2009-01-21 10:40:00,55.45,55.48,55.2,55.2,47100.0,46.053,46.078,45.8454,45.8454,47100.0
2009-01-21 10:50:00,55.24,55.31,54.94,55.05,49900.0,45.8786,45.9368,45.6295,45.7208,49900.0
2009-01-21 11:00:00,55.05,55.4,54.98,55.37,56700.0,45.7208,46.0115,45.6627,45.9866,56700.0
2009-01-21 11:10:00,55.34,55.35,55.02,55.09,37800.0,45.9617,45.97,45.6959,45.754,37800.0
2009-01-21 11:20:00,55.12,55.63,55.09,55.61,33700.0,45.779,46.2025,45.754,46.1859,33700.0
2009-01-21 11:30:00,55.63,55.94,55.63,55.86,72900.0,46.2025,46.46,46.2025,46.3936,72900.0
2009-01-21 11:40:00,55.86,56.07,55.8,55.97,65800.0,46.3936,46.568,46.3437,46.4849,65800.0
2009-01-21 11:50:00,55.98,56.23,55.75,55.78,49700.0,46.4932,46.7009,46.3022,46.3271,49700.0
2009-01-21 12:00:00,55.76,55.88,55.58,55.8,45700.0,46.3105,46.4102,46.161,46.3437,45700.0
2009-01-21 12:10:00,55.79,55.85,55.48,55.56,39100.0,46.3354,46.3853,46.078,46.1444,39100.0
2009-01-21 12:20:00,55.55,55.69,55.28,55.36,34000.0,46.1361,46.2524,45.9118,45.9783,34000.0
2009-01-21 12:30:00,55.3,55.6,55.23,55.39,39300.0,45.9285,46.1776,45.8703,46.0032,39300.0
2009-01-21 12:40:00,55.4,55.51,55.18,55.42,43500.0,46.0115,46.1029,45.8288,46.0281,43500.0
2009-01-21 12:50:00,55.41,55.57,55.05,55.54,35400.0,46.0198,46.1527,45.7208,46.1278,35400.0
2009-01-21 13:00:00,55.56,55.75,55.43,55.57,33500.0,46.1444,46.3022,46.0364,46.1527,33500.0
2009-01-21 13:10:00,55.57,55.57,55.19,55.25,26600.0,46.1527,46.1527,45.8371,45.8869,26600.0
2009-01-21 13:20:00,55.24,55.28,54.99,55.06,23600.0,45.8786,45.9118,45.671,45.7291,23600.0
2009-01-21 13:30:00,55.06,55.7,55.05,55.54,46000.0,45.7291,46.2607,45.7208,46.1278,46000.0
2009-01-21 13:40:00,55.54,55.65,55.36,55.46,30300.0,46.1278,46.2191,45.9783,46.0613,30300.0
2009-01-21 13:50:00,55.45,55.53,55.28,55.51,31400.0,46.053,46.1195,45.9118,46.1029,31400.0
2009-01-21 14:00:00,55.5,55.51,55.24,55.38,31300.0,46.0946,46.1029,45.8786,45.9949,31300.0
2009-01-21 14:10:00,55.37,55.92,55.3,55.85,51900.0,45.9866,46.4434,45.9285,46.3853,51900.0
2009-01-21 14:20:00,55.84,55.96,55.65,55.82,38400.0,46.3769,46.4766,46.2191,46.3603,38400.0
2009-01-21 14:30:00,55.84,56.37,55.84,56.15,49400.0,46.3769,46.8171,46.3769,46.6344,49400.0
2009-01-21 14:40:00,56.13,56.28,55.96,56.09,32100.0,46.6178,46.7424,46.4766,46.5846,32100.0
2009-01-21 14:50:00,56.05,56.47,56.05,56.45,60500.0,46.5514,46.9002,46.5514,46.8836,60500.0
2009-01-21 15:00:00,56.47,56.8,56.24,56.8,88100.0,46.9002,47.1743,46.7092,47.1743,88100.0
2009-01-21 15:10:00,56.81,56.84,56.59,56.72,91800.0,47.1826,47.2075,46.9998,47.1078,91800.0
2009-01-21 15:20:00,56.72,56.84,56.33,56.4,104300.0,47.1078,47.2075,46.7839,46.842,104300.0
2009-01-21 15:30:00,56.41,56.72,56.28,56.66,138400.0,46.8503,47.1078,46.7424,47.058,138400.0
2009-01-21 15:40:00,56.64,56.81,56.44,56.49,194300.0,47.0414,47.1826,46.8753,46.9168,194300.0
2009-01-21 15:50:00,56.52,57.01,56.52,56.78,205800.0,46.9417,47.3487,46.9417,47.1576,205800.0
2009-01-22 09:30:00,56.0,56.19,55.9,56.06,57600.0,46.5098,46.6676,46.4268,46.5597,57600.0
2009-01-22 09:40:00,56.12,56.2,55.49,55.79,76500.0,46.6095,46.6759,46.0863,46.3354,76500.0
2009-01-22 09:50:00,55.78,56.37,55.75,56.1,54600.0,46.3271,46.8171,46.3022,46.5929,54600.0
2009-01-22 10:00:00,56.08,56.37,55.83,56.21,53300.0,46.5763,46.8171,46.3686,46.6842,53300.0
2009-01-22 10:10:00,56.23,56.64,56.14,56.61,36100.0,46.7009,47.0414,46.6261,47.0165,36100.0
2009-01-22 10:20:00,56.66,56.84,56.0,56.13,38900.0,47.058,47.2075,46.5098,46.6178,38900.0
2009-01-22 10:30:00,56.11,56.18,55.9,55.92,42200.0,46.6012,46.6593,46.4268,46.4434,42200.0
2009-01-22 10:40:00,55.91,56.01,55.77,55.91,27900.0,46.4351,46.5181,46.3188,46.4351,27900.0
2009-01-22 10:50:00,55.91,56.14,55.8,55.88,25900.0,46.4351,46.6261,46.3437,46.4102,25900.0
2009-01-22 11:00:00,55.92,55.92,55.67,55.8,41200.0,46.4434,46.4434,46.2358,46.3437,41200.0
2009-01-22 11:10:00,55.76,56.05,55.72,55.91,25900.0,46.3105,46.5514,46.2773,46.4351,25900.0
2009-01-22 11:20:00,55.84,56.14,55.68,55.82,38800.0,46.3769,46.6261,46.2441,46.3603,38800.0
2009-01-22 11:30:00,55.8,55.92,55.73,55.78,69600.0,46.3437,46.4434,46.2856,46.3271,69600.0
2009-01-22 11:40:00,55.74,55.8,55.5,55.71,25400.0,46.2939,46.3437,46.0946,46.269,25400.0
2009-01-22 11:50:00,55.74,55.78,55.47,55.54,23000.0,46.2939,46.3271,46.0696,46.1278,23000.0
2009-01-22 12:00:00,55.52,55.68,55.34,55.58,31900.0,46.1112,46.2441,45.9617,46.161,31900.0
2009-01-22 12:10:00,55.57,55.73,55.48,55.65,18900.0,46.1527,46.2856,46.078,46.2191,18900.0
2009-01-22 12:20:00,55.7,55.76,55.4,55.63,26800.0,46.2607,46.3105,46.0115,46.2025,26800.0
2009-01-22 12:30:00,55.62,55.77,55.49,55.67,27400.0,46.1942,46.3188,46.0863,46.2358,27400.0
2009-01-22 12:40:00,55.66,55.88,55.53,55.85,18400.0,46.2274,46.4102,46.1195,46.3853,18400.0
2009-01-22 12:50:00,55.83,56.01,55.8,55.9,41500.0,46.3686,46.5181,46.3437,46.4268,41500.0
2009-01-22 13:00:00,55.91,56.23,55.89,56.02,30700.0,46.4351,46.7009,46.4185,46.5264,30700.0
2009-01-22 13:10:00,56.0,56.1,55.75,56.01,52700.0,46.5098,46.5929,46.3022,46.5181,52700.0
2009-01-22 13:20:00,56.05,56.07,55.65,55.78,22800.0,46.5514,46.568,46.2191,46.3271,22800.0
2009-01-22 13:30:00,55.75,55.94,55.58,55.85,22000.0,46.3022,46.46,46.161,46.3853,22000.0
2009-01-22 13:40:00,55.86,56.22,55.62,56.1,32700.0,46.3936,46.6925,46.1942,46.5929,32700.0
2009-01-22 13:50:00,56.07,56.51,56.03,56.51,63300.0,46.568,46.9334,46.5347,46.9334,63300.0
2009-01-22 14:00:00,56.44,56.98,56.35,56.76,50900.0,46.8753,47.3238,46.8005,47.141,50900.0
2009-01-22 14:10:00,56.77,57.2,56.7,57.12,47000.0,47.1493,47.5065,47.0912,47.44,47000.0
2009-01-22 14:20:00,57.13,57.25,56.84,57.06,82300.0,47.4483,47.548,47.2075,47.3902,82300.0
2009-01-22 14:30:00,57.06,57.22,56.89,57.14,67800.0,47.3902,47.5231,47.249,47.4566,67800.0
2009-01-22 14:40:00,57.19,57.21,56.49,56.5,69400.0,47.4982,47.5148,46.9168,46.9251,69400.0
2009-01-22 14:50:00,56.51,56.83,56.45,56.83,51500.0,46.9334,47.1992,46.8836,47.1992,51500.0
2009-01-22 15:00:00,56.85,56.89,55.94,56.01,59300.0,47.2158,47.249,46.46,46.5181,59300.0
2009-01-22 15:10:00,55.98,56.28,55.77,55.86,54500.0,46.4932,46.7424,46.3188,46.3936,54500.0
2009-01-22 15:20:00,55.85,56.28,55.81,56.24,53700.0,46.3853,46.7424,46.352,46.7092,53700.0
2009-01-22 15:30:00,56.23,56.29,55.86,55.97,68800.0,46.7009,46.7507,46.3936,46.4849,68800.0
2009-01-22 15:40:00,55.99,56.75,55.99,56.74,103300.0,46.5015,47.1327,46.5015,47.1244,103300.0
2009-01-22 15:50:00,56.71,56.71,56.26,56.38,147800.0,47.0995,47.0995,46.7258,46.8254,147800.0
2009-01-23 09:30:00,55.06,55.75,55.06,55.36,64300.0,45.7291,46.3022,45.7291,45.9783,64300.0
2009-01-23 09:40:00,55.33,55.75,55.18,55.38,72700.0,45.9534,46.3022,45.8288,45.9949,72700.0
2009-01-23 09:50:00,55.38,55.75,55.25,55.65,46500.0,45.9949,46.3022,45.8869,46.2191,46500.0
2009-01-23 10:00:00,55.65,55.72,55.4,55.52,83400.0,46.2191,46.2773,46.0115,46.1112,83400.0
2009-01-23 10:10:00,55.5,55.69,55.3,55.32,78500.0,46.0946,46.2524,45.9285,45.9451,78500.0
2009-01-23 10:20:00,55.3,55.32,54.8,54.86,100400.0,45.9285,45.9451,45.5132,45.563,100400.0
2009-01-23 10:30:00,54.84,54.93,54.53,54.53,58800.0,45.5464,45.6212,45.2889,45.2889,58800.0
2009-01-23 10:40:00,54.53,54.88,54.45,54.85,41100.0,45.2889,45.5796,45.2225,45.5547,41100.0
2009-01-23 10:50:00,54.84,54.89,54.62,54.62,44900.0,45.5464,45.5879,45.3637,45.3637,44900.0
2009-01-23 11:00:00,54.6,55.15,54.6,54.88,43400.0,45.3471,45.8039,45.3471,45.5796,43400.0
2009-01-23 11:10:00,54.93,55.23,54.83,55.07,42400.0,45.6212,45.8703,45.5381,45.7374,42400.0
2009-01-23 11:20:00,55.07,55.36,55.04,55.29,48400.0,45.7374,45.9783,45.7125,45.9202,48400.0
2009-01-23 11:30:00,55.32,55.38,55.25,55.35,70700.0,45.9451,45.9949,45.8869,45.97,70700.0
2009-01-23 11:40:00,55.36,55.47,55.24,55.38,69800.0,45.9783,46.0696,45.8786,45.9949,69800.0
2009-01-23 11:50:00,55.39,55.39,54.68,54.72,58500.0,46.0032,46.0032,45.4135,45.4467,58500.0
2009-01-23 12:00:00,54.72,54.76,54.47,54.51,41000.0,45.4467,45.48,45.2391,45.2723,41000.0
2009-01-23 12:10:00,54.51,54.88,54.51,54.8,29700.0,45.2723,45.5796,45.2723,45.5132,29700.0
2009-01-23 12:20:00,54.81,55.22,54.8,54.92,47700.0,45.5215,45.862,45.5132,45.6129,47700.0
2009-01-23 12:30:00,54.91,54.92,54.45,54.51,38800.0,45.6045,45.6129,45.2225,45.2723,38800.0
2009-01-23 12:40:00,54.49,54.61,54.4,54.57,75600.0,45.2557,45.3554,45.181,45.3222,75600.0
2009-01-23 12:50:00,54.57,54.7,54.28,54.56,52300.0,45.3222,45.4301,45.0813,45.3139,52300.0
2009-01-23 13:00:00,54.56,54.75,54.33,54.58,75400.0,45.3139,45.4717,45.1228,45.3305,75400.0
2009-01-23 13:10:00,54.56,54.77,54.55,54.75,184700.0,45.3139,45.4883,45.3056,45.4717,184700.0
2009-01-23 13:20:00,54.74,54.8,54.36,54.37,185700.0,45.4634,45.5132,45.1478,45.1561,185700.0
2009-01-23 13:30:00,54.37,54.6,54.36,54.59,138400.0,45.1561,45.3471,45.1478,45.3388,138400.0
2009-01-23 13:40:00,54.59,54.91,54.59,54.81,120500.0,45.3388,45.6045,45.3388,45.5215,120500.0
2009-01-23 13:50:00,54.77,54.8,54.22,54.52,148800.0,45.4883,45.5132,45.0315,45.2806,148800.0
2009-01-23 14:00:00,54.53,54.66,54.27,54.37,109600.0,45.2889,45.3969,45.073,45.1561,109600.0
2009-01-23 14:10:00,54.34,54.34,54.02,54.07,81200.0,45.1311,45.1311,44.8654,44.9069,81200.0
2009-01-23 14:20:00,54.1,54.5,53.92,54.4,81900.0,44.9318,45.264,44.7823,45.181,81900.0
2009-01-23 14:30:00,54.42,54.44,53.99,54.19,48800.0,45.1976,45.2142,44.8405,45.0066,48800.0
2009-01-23 14:40:00,54.18,54.47,53.96,54.3,100000.0,44.9983,45.2391,44.8155,45.0979,100000.0
2009-01-23 14:50:00,54.3,54.31,53.75,53.9,85500.0,45.0979,45.1062,44.6411,44.7657,85500.0
2009-01-23 15:00:00,53.89,54.08,53.65,53.65,125000.0,44.7574,44.9152,44.5581,44.5581,125000.0
2009-01-23 15:10:00,53.64,53.78,53.45,53.69,134900.0,44.5498,44.666,44.392,44.5913,134900.0
2009-01-23 15:20:00,53.7,53.97,53.61,53.71,124100.0,44.5996,44.8238,44.5249,44.6079,124100.0
2009-01-23 15:30:00,53.72,54.08,53.67,53.84,183000.0,44.6162,44.9152,44.5747,44.7159,183000.0
2009-01-23 15:40:00,53.86,54.1,53.8,54.1,162000.0,44.7325,44.9318,44.6827,44.9318,162000.0
2009-01-23 15:50:00,54.09,54.27,54.04,54.1,289000.0,44.9235,45.073,44.882,44.9318,289000.0
2009-01-26 09:30:00,53.94,54.61,53.94,54.21,71400.0,44.7989,45.3554,44.7989,45.0232,71400.0
2009-01-26 09:40:00,54.21,55.01,54.17,54.66,77000.0,45.0232,45.6876,44.99,45.3969,77000.0
2009-01-26 09:50:00,54.64,54.86,54.49,54.74,62300.0,45.3803,45.563,45.2557,45.4634,62300.0
2009-01-26 10:00:00,54.74,55.47,54.73,55.35,93100.0,45.4634,46.0696,45.4551,45.97,93100.0
2009-01-26 10:10:00,55.4,55.55,55.26,55.35,37400.0,46.0115,46.1361,45.8952,45.97,37400.0
2009-01-26 10:20:00,55.33,55.64,55.33,55.37,41800.0,45.9534,46.2108,45.9534,45.9866,41800.0
2009-01-26 10:30:00,55.4,55.52,55.29,55.3,41200.0,46.0115,46.1112,45.9202,45.9285,41200.0
2009-01-26 10:40:00,55.31,55.43,55.27,55.39,55900.0,45.9368,46.0364,45.9035,46.0032,55900.0
2009-01-26 10:50:00,55.38,55.4,55.22,55.32,37000.0,45.9949,46.0115,45.862,45.9451,37000.0
2009-01-26 11:00:00,55.32,55.54,55.13,55.21,35500.0,45.9451,46.1278,45.7873,45.8537,35500.0
2009-01-26 11:10:00,55.26,55.47,55.02,55.04,41700.0,45.8952,46.0696,45.6959,45.7125,41700.0
2009-01-26 11:20:00,55.06,55.19,54.97,55.19,24300.0,45.7291,45.8371,45.6544,45.8371,24300.0
2009-01-26 11:30:00,55.18,55.33,55.15,55.33,28600.0,45.8288,45.9534,45.8039,45.9534,28600.0
2009-01-26 11:40:00,55.32,55.36,55.13,55.13,31500.0,45.9451,45.9783,45.7873,45.7873,31500.0
2009-01-26 11:50:00,55.11,55.15,54.97,55.11,25000.0,45.7707,45.8039,45.6544,45.7707,25000.0
2009-01-26 12:00:00,55.11,55.37,55.11,55.3,26700.0,45.7707,45.9866,45.7707,45.9285,26700.0
2009-01-26 12:10:00,55.3,55.3,54.99,55.06,26500.0,45.9285,45.9285,45.671,45.7291,26500.0
2009-01-26 12:20:00,55.06,55.37,55.02,55.26,41200.0,45.7291,45.9866,45.6959,45.8952,41200.0
2009-01-26 12:30:00,55.26,55.34,54.88,55.01,32000.0,45.8952,45.9617,45.5796,45.6876,32000.0
2009-01-26 12:40:00,55.01,55.19,54.98,55.06,34300.0,45.6876,45.8371,45.6627,45.7291,34300.0
2009-01-26 12:50:00,55.07,55.27,54.91,54.95,35800.0,45.7374,45.9035,45.6045,45.6378,35800.0
2009-01-26 13:00:00,54.97,55.21,54.69,54.85,41400.0,45.6544,45.8537,45.4218,45.5547,41400.0
2009-01-26 13:10:00,54.89,55.05,54.83,54.96,30100.0,45.5879,45.7208,45.5381,45.6461,30100.0
2009-01-26 13:20:00,54.96,55.11,54.84,55.08,38500.0,45.6461,45.7707,45.5464,45.7457,38500.0
2009-01-26 13:30:00,55.08,55.08,54.66,54.83,33900.0,45.7457,45.7457,45.3969,45.5381,33900.0
2009-01-26 13:40:00,54.83,55.02,54.71,54.71,29200.0,45.5381,45.6959,45.4384,45.4384,29200.0
2009-01-26 13:50:00,54.71,54.72,54.4,54.51,33600.0,45.4384,45.4467,45.181,45.2723,33600.0
2009-01-26 14:00:00,54.51,54.51,54.0,54.12,62700.0,45.2723,45.2723,44.8488,44.9484,62700.0
2009-01-26 14:10:00,54.12,54.15,53.8,54.05,61000.0,44.9484,44.9733,44.6827,44.8903,61000.0
2009-01-26 14:20:00,54.08,54.27,53.92,54.08,58000.0,44.9152,45.073,44.7823,44.9152,58000.0
2009-01-26 14:30:00,54.09,54.82,54.06,54.21,109100.0,44.9235,45.5298,44.8986,45.0232,109100.0
2009-01-26 14:40:00,54.21,54.44,53.97,54.37,45300.0,45.0232,45.2142,44.8238,45.1561,45300.0
2009-01-26 14:50:00,54.39,54.59,54.26,54.55,50300.0,45.1727,45.3388,45.0647,45.3056,50300.0
2009-01-26 15:00:00,54.56,54.9,54.55,54.87,53500.0,45.3139,45.5962,45.3056,45.5713,53500.0
2009-01-26 15:10:00,54.89,54.97,54.5,54.65,53400.0,45.5879,45.6544,45.264,45.3886,53400.0
2009-01-26 15:20:00,54.65,55.01,54.63,54.78,70300.0,45.3886,45.6876,45.372,45.4966,70300.0
2009-01-26 15:30:00,54.81,54.95,54.45,54.46,145600.0,45.5215,45.6378,45.2225,45.2308,145600.0
2009-01-26 15:40:00,54.47,54.67,54.17,54.51,172100.0,45.2391,45.4052,44.99,45.2723,172100.0
2009-01-26 15:50:00,54.48,54.72,54.38,54.57,189900.0,45.2474,45.4467,45.1644,45.3222,189900.0
2009-01-27 09:30:00,55.0,55.2,54.77,55.01,143600.0,45.6793,45.8454,45.4883,45.6876,143600.0
2009-01-27 09:40:00,55.03,55.37,54.82,55.14,93200.0,45.7042,45.9866,45.5298,45.7956,93200.0
2009-01-27 09:50:00,55.14,55.21,54.71,54.9,77800.0,45.7956,45.8537,45.4384,45.5962,77800.0
2009-01-27 10:00:00,54.85,54.94,54.07,54.15,40100.0,45.5547,45.6295,44.9069,44.9733,40100.0
2009-01-27 10:10:00,54.19,54.32,54.05,54.28,36400.0,45.0066,45.1145,44.8903,45.0813,36400.0
2009-01-27 10:20:00,54.3,54.72,54.26,54.43,50300.0,45.0979,45.4467,45.0647,45.2059,50300.0
2009-01-27 10:30:00,54.44,54.47,54.29,54.32,33400.0,45.2142,45.2391,45.0896,45.1145,33400.0
2009-01-27 10:40:00,54.32,54.36,53.85,53.85,53400.0,45.1145,45.1478,44.7242,44.7242,53400.0
2009-01-27 10:50:00,53.84,54.32,53.76,54.31,41000.0,44.7159,45.1145,44.6494,45.1062,41000.0
2009-01-27 11:00:00,54.29,54.42,54.18,54.34,38800.0,45.0896,45.1976,44.9983,45.1311,38800.0
2009-01-27 11:10:00,54.32,54.95,54.27,54.92,81400.0,45.1145,45.6378,45.073,45.6129,81400.0
2009-01-27 11:20:00,54.91,55.1,54.86,54.96,42300.0,45.6045,45.7624,45.563,45.6461,42300.0
2009-01-27 11:30:00,54.98,55.04,54.67,54.89,29000.0,45.6627,45.7125,45.4052,45.5879,29000.0
2009-01-27 11:40:00,54.86,54.96,54.67,54.92,24200.0,45.563,45.6461,45.4052,45.6129,24200.0
2009-01-27 11:50:00,54.92,55.06,54.9,54.91,40000.0,45.6129,45.7291,45.5962,45.6045,40000.0
2009-01-27 12:00:00,54.91,55.06,54.84,54.96,37600.0,45.6045,45.7291,45.5464,45.6461,37600.0
2009-01-27 12:10:00,54.98,55.15,54.91,55.15,22800.0,45.6627,45.8039,45.6045,45.8039,22800.0
2009-01-27 12:20:00,55.1,55.54,55.07,55.52,62800.0,45.7624,46.1278,45.7374,46.1112,62800.0
2009-01-27 12:30:00,55.5,55.56,55.45,55.52,46800.0,46.0946,46.1444,46.053,46.1112,46800.0
2009-01-27 12:40:00,55.52,55.6,55.44,55.49,78500.0,46.1112,46.1776,46.0447,46.0863,78500.0
2009-01-27 12:50:00,55.5,55.65,55.47,55.49,59200.0,46.0946,46.2191,46.0696,46.0863,59200.0
2009-01-27 13:00:00,55.49,55.55,55.3,55.36,48000.0,46.0863,46.1361,45.9285,45.9783,48000.0
2009-01-27 13:10:00,55.35,55.6,55.34,55.46,54200.0,45.97,46.1776,45.9617,46.0613,54200.0
2009-01-27 13:20:00,55.44,55.67,55.42,55.42,59800.0,46.0447,46.2358,46.0281,46.0281,59800.0
2009-01-27 13:30:00,55.42,55.45,55.3,55.37,44200.0,46.0281,46.053,45.9285,45.9866,44200.0
2009-01-27 13:40:00,55.38,55.6,55.38,55.43,53900.0,45.9949,46.1776,45.9949,46.0364,53900.0
2009-01-27 13:50:00,55.46,55.67,55.22,55.22,42200.0,46.0613,46.2358,45.862,45.862,42200.0
2009-01-27 14:00:00,55.26,55.26,55.0,55.12,34700.0,45.8952,45.8952,45.6793,45.779,34700.0
2009-01-27 14:10:00,55.09,55.3,55.0,55.25,41200.0,45.754,45.9285,45.6793,45.8869,41200.0
2009-01-27 14:20:00,55.29,55.42,55.14,55.19,56100.0,45.9202,46.0281,45.7956,45.8371,56100.0
2009-01-27 14:30:00,55.19,55.61,55.04,55.47,73200.0,45.8371,46.1859,45.7125,46.0696,73200.0
2009-01-27 14:40:00,55.49,55.5,55.23,55.35,27800.0,46.0863,46.0946,45.8703,45.97,27800.0
2009-01-27 14:50:00,55.39,55.67,55.39,55.59,42300.0,46.0032,46.2358,46.0032,46.1693,42300.0
2009-01-27 15:00:00,55.61,55.77,55.27,55.49,88000.0,46.1859,46.3188,45.9035,46.0863,88000.0
2009-01-27 15:10:00,55.49,55.67,55.39,55.54,51600.0,46.0863,46.2358,46.0032,46.1278,51600.0
2009-01-27 15:20:00,55.55,55.84,55.52,55.78,58900.0,46.1361,46.3769,46.1112,46.3271,58900.0
2009-01-27 15:30:00,55.75,55.78,55.46,55.56,75600.0,46.3022,46.3271,46.0613,46.1444,75600.0
2009-01-27 15:40:00,55.56,55.69,55.44,55.63,153800.0,46.1444,46.2524,46.0447,46.2025,153800.0
2009-01-27 15:50:00,55.63,55.68,55.56,55.58,184500.0,46.2025,46.2441,46.1444,46.161,184500.0
2009-01-28 09:30:00,56.49,56.81,55.83,56.3,71300.0,46.9168,47.1826,46.3686,46.759,71300.0
2009-01-28 09:40:00,56.18,56.48,55.8,55.84,32600.0,46.6593,46.9085,46.3437,46.3769,32600.0
2009-01-28 09:50:00,55.82,56.15,55.55,55.56,61300.0,46.3603,46.6344,46.1361,46.1444,61300.0
2009-01-28 10:00:00,55.52,56.0,55.51,55.95,77600.0,46.1112,46.5098,46.1029,46.4683,77600.0
2009-01-28 10:10:00,55.92,56.2,55.81,56.05,52200.0,46.4434,46.6759,46.352,46.5514,52200.0
2009-01-28 10:20:00,56.03,56.16,55.8,56.15,24300.0,46.5347,46.6427,46.3437,46.6344,24300.0
2009-01-28 10:30:00,56.15,56.74,56.14,56.54,70100.0,46.6344,47.1244,46.6261,46.9583,70100.0
2009-01-28 10:40:00,56.55,56.79,56.51,56.66,51600.0,46.9666,47.166,46.9334,47.058,51600.0
2009-01-28 10:50:00,56.62,56.96,56.39,56.94,58600.0,47.0248,47.3071,46.8337,47.2905,58600.0
2009-01-28 11:00:00,56.91,57.1,56.8,57.08,36300.0,47.2656,47.4234,47.1743,47.4068,36300.0
2009-01-28 11:10:00,57.06,57.08,56.86,57.04,49000.0,47.3902,47.4068,47.2241,47.3736,49000.0
2009-01-28 11:20:00,57.04,57.25,56.95,57.03,35900.0,47.3736,47.548,47.2988,47.3653,35900.0
2009-01-28 11:30:00,57.04,57.15,56.99,57.03,44500.0,47.3736,47.4649,47.3321,47.3653,44500.0
2009-01-28 11:40:00,57.02,57.2,56.84,56.89,46600.0,47.357,47.5065,47.2075,47.249,46600.0
2009-01-28 11:50:00,56.92,57.08,56.9,56.97,38500.0,47.2739,47.4068,47.2573,47.3154,38500.0
2009-01-28 12:00:00,56.96,57.09,56.88,57.01,35500.0,47.3071,47.4151,47.2407,47.3487,35500.0
2009-01-28 12:10:00,57.02,57.15,57.01,57.06,46000.0,47.357,47.4649,47.3487,47.3902,46000.0
2009-01-28 12:20:00,57.04,57.1,56.97,57.1,27800.0,47.3736,47.4234,47.3154,47.4234,27800.0
2009-01-28 12:30:00,57.1,57.21,57.03,57.11,39000.0,47.4234,47.5148,47.3653,47.4317,39000.0
2009-01-28 12:40:00,57.1,57.11,56.99,57.05,21600.0,47.4234,47.4317,47.3321,47.3819,21600.0
2009-01-28 12:50:00,57.05,57.06,56.8,56.87,37900.0,47.3819,47.3902,47.1743,47.2324,37900.0
2009-01-28 13:00:00,56.88,57.07,56.79,57.01,50100.0,47.2407,47.3985,47.166,47.3487,50100.0
2009-01-28 13:10:00,57.03,57.04,56.89,56.98,19900.0,47.3653,47.3736,47.249,47.3238,19900.0
2009-01-28 13:20:00,57.01,57.39,56.98,57.33,53800.0,47.3487,47.6643,47.3238,47.6144,53800.0
2009-01-28 13:30:00,57.36,57.55,57.34,57.43,41700.0,47.6394,47.7972,47.6227,47.6975,41700.0
2009-01-28 13:40:00,57.44,57.66,57.4,57.6,40500.0,47.7058,47.8885,47.6726,47.8387,40500.0
2009-01-28 13:50:00,57.58,57.67,57.21,57.24,30900.0,47.8221,47.8968,47.5148,47.5397,30900.0
2009-01-28 14:00:00,57.24,57.37,57.2,57.34,23600.0,47.5397,47.6477,47.5065,47.6227,23600.0
2009-01-28 14:10:00,57.31,57.77,57.12,57.72,43200.0,47.5978,47.9799,47.44,47.9383,43200.0
2009-01-28 14:20:00,57.67,57.74,57.14,57.38,83800.0,47.8968,47.955,47.4566,47.656,83800.0
2009-01-28 14:30:00,57.43,57.44,56.95,57.24,78900.0,47.6975,47.7058,47.2988,47.5397,78900.0
2009-01-28 14:40:00,57.22,57.32,57.05,57.22,58700.0,47.5231,47.6061,47.3819,47.5231,58700.0
2009-01-28 14:50:00,57.22,57.36,56.95,57.36,96700.0,47.5231,47.6394,47.2988,47.6394,96700.0
2009-01-28 15:00:00,57.35,57.54,56.79,56.96,120100.0,47.631,47.7889,47.166,47.3071,120100.0
2009-01-28 15:10:00,56.94,57.11,56.73,57.02,72500.0,47.2905,47.4317,47.1161,47.357,72500.0
2009-01-28 15:20:00,57.03,57.09,56.6,56.74,72400.0,47.3653,47.4151,47.0081,47.1244,72400.0
2009-01-28 15:30:00,56.75,56.92,56.62,56.82,101600.0,47.1327,47.2739,47.0248,47.1909,101600.0
2009-01-28 15:40:00,56.83,56.99,56.71,56.74,294100.0,47.1992,47.3321,47.0995,47.1244,294100.0
2009-01-28 15:50:00,56.74,56.91,56.7,56.74,496600.0,47.1244,47.2656,47.0912,47.1244,496600.0
2009-01-29 09:30:00,56.1,56.41,55.62,55.83,129400.0,46.5929,46.8503,46.1942,46.3686,129400.0
2009-01-29 09:40:00,55.83,56.09,55.73,55.94,40700.0,46.3686,46.5846,46.2856,46.46,40700.0
2009-01-29 09:50:00,55.92,56.06,55.55,55.64,54800.0,46.4434,46.5597,46.1361,46.2108,54800.0
2009-01-29 10:00:00,55.63,55.63,55.23,55.36,86400.0,46.2025,46.2025,45.8703,45.9783,86400.0
2009-01-29 10:10:00,55.35,55.59,55.22,55.58,53800.0,45.97,46.1693,45.862,46.161,53800.0
2009-01-29 10:20:00,55.55,55.77,55.3,55.7,50100.0,46.1361,46.3188,45.9285,46.2607,50100.0
2009-01-29 10:30:00,55.75,55.88,55.51,55.71,41900.0,46.3022,46.4102,46.1029,46.269,41900.0
2009-01-29 10:40:00,55.71,55.74,55.31,55.35,46700.0,46.269,46.2939,45.9368,45.97,46700.0
2009-01-29 10:50:00,55.37,55.9,55.32,55.73,53200.0,45.9866,46.4268,45.9451,46.2856,53200.0
2009-01-29 11:00:00,55.71,56.0,55.64,55.97,73200.0,46.269,46.5098,46.2108,46.4849,73200.0
2009-01-29 11:10:00,55.94,56.09,55.84,56.0,38300.0,46.46,46.5846,46.3769,46.5098,38300.0
2009-01-29 11:20:00,55.97,56.25,55.93,55.94,53500.0,46.4849,46.7175,46.4517,46.46,53500.0
2009-01-29 11:30:00,55.96,56.0,55.81,55.85,24100.0,46.4766,46.5098,46.352,46.3853,24100.0
2009-01-29 11:40:00,55.84,55.93,55.57,55.64,28800.0,46.3769,46.4517,46.1527,46.2108,28800.0
2009-01-29 11:50:00,55.64,55.79,55.53,55.64,27100.0,46.2108,46.3354,46.1195,46.2108,27100.0
2009-01-29 12:00:00,55.62,55.66,55.35,55.49,48700.0,46.1942,46.2274,45.97,46.0863,48700.0
2009-01-29 12:10:00,55.48,55.59,55.41,55.59,26300.0,46.078,46.1693,46.0198,46.1693,26300.0
2009-01-29 12:20:00,55.61,55.96,55.56,55.95,72800.0,46.1859,46.4766,46.1444,46.4683,72800.0
2009-01-29 12:30:00,55.93,56.04,55.8,55.91,77400.0,46.4517,46.5431,46.3437,46.4351,77400.0
2009-01-29 12:40:00,55.91,55.93,55.64,55.66,64800.0,46.4351,46.4517,46.2108,46.2274,64800.0
2009-01-29 12:50:00,55.61,55.63,55.28,55.41,52700.0,46.1859,46.2025,45.9118,46.0198,52700.0
2009-01-29 13:00:00,55.41,55.46,55.17,55.18,42200.0,46.0198,46.0613,45.8205,45.8288,42200.0
2009-01-29 13:10:00,55.16,55.27,55.06,55.09,46700.0,45.8122,45.9035,45.7291,45.754,46700.0
2009-01-29 13:20:00,55.1,55.22,55.03,55.18,38200.0,45.7624,45.862,45.7042,45.8288,38200.0
2009-01-29 13:30:00,55.18,55.22,54.79,54.82,67600.0,45.8288,45.862,45.5049,45.5298,67600.0
2009-01-29 13:40:00,54.83,55.09,54.82,54.92,53100.0,45.5381,45.754,45.5298,45.6129,53100.0
2009-01-29 13:50:00,54.92,54.92,54.29,54.48,129700.0,45.6129,45.6129,45.0896,45.2474,129700.0
2009-01-29 14:00:00,54.5,54.92,54.48,54.73,43300.0,45.264,45.6129,45.2474,45.4551,43300.0
2009-01-29 14:10:00,54.73,55.04,54.73,55.02,21100.0,45.4551,45.7125,45.4551,45.6959,21100.0
2009-01-29 14:20:00,55.01,55.14,54.91,55.13,22000.0,45.6876,45.7956,45.6045,45.7873,22000.0
2009-01-29 14:30:00,55.09,55.11,55.0,55.05,33600.0,45.754,45.7707,45.6793,45.7208,33600.0
2009-01-29 14:40:00,55.04,55.24,55.0,55.02,32700.0,45.7125,45.8786,45.6793,45.6959,32700.0
2009-01-29 14:50:00,55.01,55.18,54.9,54.92,29700.0,45.6876,45.8288,45.5962,45.6129,29700.0
2009-01-29 15:00:00,54.94,55.1,54.84,54.96,85000.0,45.6295,45.7624,45.5464,45.6461,85000.0
2009-01-29 15:10:00,54.98,55.02,54.72,54.92,44000.0,45.6627,45.6959,45.4467,45.6129,44000.0
2009-01-29 15:20:00,54.91,54.91,54.62,54.75,47500.0,45.6045,45.6045,45.3637,45.4717,47500.0
2009-01-29 15:30:00,54.74,54.74,54.31,54.31,94000.0,45.4634,45.4634,45.1062,45.1062,94000.0
2009-01-29 15:40:00,54.32,54.66,54.29,54.6,104400.0,45.1145,45.3969,45.0896,45.3471,104400.0
2009-01-29 15:50:00,54.6,54.67,54.5,54.55,179300.0,45.3471,45.4052,45.264,45.3056,179300.0
2009-01-30 09:30:00,55.09,55.09,54.36,54.43,88200.0,45.754,45.754,45.1478,45.2059,88200.0
2009-01-30 09:40:00,54.45,54.65,54.13,54.13,84300.0,45.2225,45.3886,44.9567,44.9567,84300.0
2009-01-30 09:50:00,54.15,54.21,53.36,53.36,128400.0,44.9733,45.0232,44.3172,44.3172,128400.0
2009-01-30 10:00:00,53.36,53.55,53.06,53.35,143800.0,44.3172,44.475,44.0681,44.3089,143800.0
2009-01-30 10:10:00,53.38,53.45,53.01,53.03,81600.0,44.3338,44.392,44.0265,44.0431,81600.0
2009-01-30 10:20:00,53.02,53.28,52.95,52.98,90600.0,44.0348,44.2508,43.9767,44.0016,90600.0
2009-01-30 10:30:00,52.97,52.99,52.72,52.74,116100.0,43.9933,44.0099,43.7857,43.8023,116100.0
2009-01-30 10:40:00,52.76,52.81,52.54,52.59,82700.0,43.8189,43.8604,43.6362,43.6777,82700.0
2009-01-30 10:50:00,52.58,52.66,52.52,52.58,96800.0,43.6694,43.7359,43.6196,43.6694,96800.0
2009-01-30 11:00:00,52.6,52.64,52.53,52.59,148700.0,43.686,43.7192,43.6279,43.6777,148700.0
2009-01-30 11:10:00,52.58,52.58,51.98,52.0,159900.0,43.6694,43.6694,43.1711,43.1877,159900.0
2009-01-30 11:20:00,52.01,52.02,51.43,51.66,191600.0,43.196,43.2043,42.7143,42.9053,191600.0
2009-01-30 11:30:00,51.67,51.9,51.66,51.78,89800.0,42.9136,43.1046,42.9053,43.005,89800.0
2009-01-30 11:40:00,51.82,51.96,51.8,51.92,68900.0,43.0382,43.1545,43.0216,43.1213,68900.0
2009-01-30 11:50:00,51.89,51.91,51.83,51.86,57100.0,43.0963,43.113,43.0465,43.0714,57100.0
2009-01-30 12:00:00,51.86,51.9,51.55,51.7,108300.0,43.0714,43.1046,42.814,42.9385,108300.0
2009-01-30 12:10:00,51.74,51.93,51.72,51.92,64100.0,42.9718,43.1296,42.9552,43.1213,64100.0
2009-01-30 12:20:00,51.93,52.08,51.89,52.03,66300.0,43.1296,43.2541,43.0963,43.2126,66300.0
2009-01-30 12:30:00,52.06,52.06,51.86,51.98,35000.0,43.2375,43.2375,43.0714,43.1711,35000.0
2009-01-30 12:40:00,51.95,52.29,51.93,52.26,49300.0,43.1462,43.4286,43.1296,43.4036,49300.0
2009-01-30 12:50:00,52.26,52.3,52.16,52.23,70400.0,43.4036,43.4369,43.3206,43.3787,70400.0
2009-01-30 13:00:00,52.23,52.61,52.2,52.57,61900.0,43.3787,43.6943,43.3538,43.6611,61900.0
2009-01-30 13:10:00,52.57,52.59,52.22,52.39,43700.0,43.6611,43.6777,43.3704,43.5116,43700.0
2009-01-30 13:20:00,52.38,52.41,51.9,52.05,41800.0,43.5033,43.5282,43.1046,43.2292,41800.0
2009-01-30 13:30:00,52.05,52.05,51.74,51.86,59500.0,43.2292,43.2292,42.9718,43.0714,59500.0
2009-01-30 13:40:00,51.86,51.96,51.68,51.84,57200.0,43.0714,43.1545,42.9219,43.0548,57200.0
2009-01-30 13:50:00,51.84,52.07,51.74,52.02,57500.0,43.0548,43.2458,42.9718,43.2043,57500.0
2009-01-30 14:00:00,51.99,52.16,51.83,51.88,56000.0,43.1794,43.3206,43.0465,43.088,56000.0
2009-01-30 14:10:00,51.87,52.06,51.82,51.93,36700.0,43.0797,43.2375,43.0382,43.1296,36700.0
2009-01-30 14:20:00,51.96,52.2,51.81,52.1,35800.0,43.1545,43.3538,43.0299,43.2708,35800.0
2009-01-30 14:30:00,52.1,52.22,51.94,51.94,54900.0,43.2708,43.3704,43.1379,43.1379,54900.0
2009-01-30 14:40:00,51.98,51.98,51.7,51.81,67700.0,43.1711,43.1711,42.9385,43.0299,67700.0
2009-01-30 14:50:00,51.8,51.85,51.56,51.79,70800.0,43.0216,43.0631,42.8223,43.0133,70800.0
2009-01-30 15:00:00,51.79,51.94,51.55,51.57,131500.0,43.0133,43.1379,42.814,42.8306,131500.0
2009-01-30 15:10:00,51.6,51.68,51.31,51.32,182600.0,42.8555,42.9219,42.6146,42.6229,182600.0
2009-01-30 15:20:00,51.33,51.46,51.08,51.08,202600.0,42.6312,42.7392,42.4236,42.4236,202600.0
2009-01-30 15:30:00,51.08,51.15,50.63,50.66,310400.0,42.4236,42.4817,42.0499,42.0748,310400.0
2009-01-30 15:40:00,50.67,51.09,50.55,51.08,365100.0,42.0831,42.4319,41.9834,42.4236,365100.0
2009-01-30 15:50:00,51.1,51.19,50.87,50.98,408700.0,42.4402,42.515,42.2492,42.3406,408700.0
2009-02-02 09:30:00,50.57,50.74,49.93,50.09,169100.0,42.0,42.1412,41.4685,41.6014,169100.0
2009-02-02 09:40:00,50.12,50.12,49.6,49.9,112400.0,41.6263,41.6263,41.1944,41.4436,112400.0
2009-02-02 09:50:00,49.89,49.92,49.52,49.6,79600.0,41.4353,41.4602,41.128,41.1944,79600.0
2009-02-02 10:00:00,49.65,50.11,49.64,50.03,90400.0,41.2359,41.618,41.2276,41.5515,90400.0
2009-02-02 10:10:00,50.01,50.08,49.75,49.95,93200.0,41.5349,41.5931,41.319,41.4851,93200.0
2009-02-02 10:20:00,49.95,50.09,49.89,50.0,174600.0,41.4851,41.6014,41.4353,41.5266,174600.0
2009-02-02 10:30:00,50.0,50.11,49.83,49.86,125400.0,41.5266,41.618,41.3854,41.4104,125400.0
2009-02-02 10:40:00,49.86,49.97,49.77,49.96,61400.0,41.4104,41.5017,41.3356,41.4934,61400.0
2009-02-02 10:50:00,49.95,50.0,49.81,49.94,50600.0,41.4851,41.5266,41.3688,41.4768,50600.0
2009-02-02 11:00:00,49.89,50.01,49.64,50.0,96100.0,41.4353,41.5349,41.2276,41.5266,96100.0
2009-02-02 11:10:00,50.0,50.01,49.79,49.91,85700.0,41.5266,41.5349,41.3522,41.4519,85700.0
2009-02-02 11:20:00,49.91,49.94,49.74,49.84,39000.0,41.4519,41.4768,41.3107,41.3937,39000.0
2009-02-02 11:30:00,49.88,49.95,49.61,49.69,82800.0,41.427,41.4851,41.2027,41.2692,82800.0
2009-02-02 11:40:00,49.68,49.91,49.5,49.88,75800.0,41.2609,41.4519,41.1114,41.427,75800.0
2009-02-02 11:50:00,49.83,49.91,49.63,49.81,51700.0,41.3854,41.4519,41.2193,41.3688,51700.0
2009-02-02 12:00:00,49.81,50.02,49.8,49.97,84100.0,41.3688,41.5432,41.3605,41.5017,84100.0
2009-02-02 12:10:00,49.99,50.01,49.9,49.91,51900.0,41.5183,41.5349,41.4436,41.4519,51900.0
2009-02-02 12:20:00,49.91,49.95,49.74,49.87,51800.0,41.4519,41.4851,41.3107,41.4187,51800.0
2009-02-02 12:30:00,49.86,50.1,49.86,50.04,138900.0,41.4104,41.6097,41.4104,41.5599,138900.0
2009-02-02 12:40:00,50.04,50.1,49.92,49.95,53300.0,41.5599,41.6097,41.4602,41.4851,53300.0
2009-02-02 12:50:00,49.97,50.06,49.89,50.02,90300.0,41.5017,41.5765,41.4353,41.5432,90300.0
2009-02-02 13:00:00,50.01,50.04,49.92,50.0,92600.0,41.5349,41.5599,41.4602,41.5266,92600.0
2009-02-02 13:10:00,50.0,50.01,49.59,49.66,52700.0,41.5266,41.5349,41.1861,41.2443,52700.0
2009-02-02 13:20:00,49.67,49.85,49.6,49.79,52600.0,41.2526,41.4021,41.1944,41.3522,52600.0
2009-02-02 13:30:00,49.78,49.86,49.63,49.72,47900.0,41.3439,41.4104,41.2193,41.2941,47900.0
2009-02-02 13:40:00,49.73,49.81,49.58,49.63,34400.0,41.3024,41.3688,41.1778,41.2193,34400.0
2009-02-02 13:50:00,49.62,49.62,49.23,49.35,59800.0,41.211,41.211,40.8871,40.9868,59800.0
2009-02-02 14:00:00,49.35,49.5,49.27,49.35,46600.0,40.9868,41.1114,40.9203,40.9868,46600.0
2009-02-02 14:10:00,49.36,49.38,49.25,49.34,62400.0,40.9951,41.0117,40.9037,40.9785,62400.0
2009-02-02 14:20:00,49.34,49.39,49.12,49.33,64400.0,40.9785,41.02,40.7958,40.9702,64400.0
2009-02-02 14:30:00,49.32,49.4,49.18,49.25,55500.0,40.9619,41.0283,40.8456,40.9037,55500.0
2009-02-02 14:40:00,49.24,49.38,49.07,49.07,103300.0,40.8954,41.0117,40.7542,40.7542,103300.0
2009-02-02 14:50:00,49.07,49.14,48.89,48.89,105900.0,40.7542,40.8124,40.6047,40.6047,105900.0
2009-02-02 15:00:00,48.9,49.05,48.76,49.01,160000.0,40.613,40.7376,40.4968,40.7044,160000.0
2009-02-02 15:10:00,49.0,49.16,48.96,49.1,139900.0,40.6961,40.829,40.6629,40.7792,139900.0
2009-02-02 15:20:00,49.1,49.15,49.02,49.13,179300.0,40.7792,40.8207,40.7127,40.8041,179300.0
2009-02-02 15:30:00,49.13,49.22,49.07,49.19,185600.0,40.8041,40.8788,40.7542,40.8539,185600.0
2009-02-02 15:40:00,49.19,49.39,49.19,49.35,296100.0,40.8539,41.02,40.8539,40.9868,296100.0
2009-02-02 15:50:00,49.34,49.38,48.97,49.08,410400.0,40.9785,41.0117,40.6712,40.7625,410400.0
2009-02-03 09:30:00,49.68,51.08,49.5,50.86,394900.0,41.2609,42.4236,41.1114,42.2409,394900.0
2009-02-03 09:40:00,50.88,51.0,50.34,50.34,275000.0,42.2575,42.3572,41.809,41.809,275000.0
2009-02-03 09:50:00,50.35,50.83,50.33,50.8,196700.0,41.8173,42.216,41.8007,42.1911,196700.0
2009-02-03 10:00:00,50.83,51.18,50.63,50.82,184700.0,42.216,42.5067,42.0499,42.2077,184700.0
2009-02-03 10:10:00,50.83,50.98,50.53,50.55,124200.0,42.216,42.3406,41.9668,41.9834,124200.0
2009-02-03 10:20:00,50.55,51.27,50.47,51.18,192700.0,41.9834,42.5814,41.917,42.5067,192700.0
2009-02-03 10:30:00,51.15,51.58,51.06,51.23,179700.0,42.4817,42.8389,42.407,42.5482,179700.0
2009-02-03 10:40:00,51.22,51.75,51.22,51.6,169800.0,42.5399,42.9801,42.5399,42.8555,169800.0
2009-02-03 10:50:00,51.6,51.66,51.23,51.34,110300.0,42.8555,42.9053,42.5482,42.6395,110300.0
2009-02-03 11:00:00,51.35,51.68,51.33,51.61,95300.0,42.6479,42.9219,42.6312,42.8638,95300.0
2009-02-03 11:10:00,51.63,52.03,51.63,52.0,109200.0,42.8804,43.2126,42.8804,43.1877,109200.0
2009-02-03 11:20:00,51.98,52.06,51.83,51.93,104200.0,43.1711,43.2375,43.0465,43.1296,104200.0
2009-02-03 11:30:00,51.95,52.01,51.53,51.54,73400.0,43.1462,43.196,42.7973,42.8057,73400.0
2009-02-03 11:40:00,51.55,51.55,51.18,51.29,101700.0,42.814,42.814,42.5067,42.598,101700.0
2009-02-03 11:50:00,51.27,51.43,51.26,51.4,46900.0,42.5814,42.7143,42.5731,42.6894,46900.0
2009-02-03 12:00:00,51.37,51.54,51.35,51.47,47700.0,42.6645,42.8057,42.6479,42.7475,47700.0
2009-02-03 12:10:00,51.45,51.68,51.3,51.55,59000.0,42.7309,42.9219,42.6063,42.814,59000.0
2009-02-03 12:20:00,51.55,51.75,51.49,51.74,34600.0,42.814,42.9801,42.7641,42.9718,34600.0
2009-02-03 12:30:00,51.74,51.94,51.7,51.86,57600.0,42.9718,43.1379,42.9385,43.0714,57600.0
2009-02-03 12:40:00,51.86,52.08,51.83,51.88,58200.0,43.0714,43.2541,43.0465,43.088,58200.0
2009-02-03 12:50:00,51.89,52.02,51.77,51.77,43800.0,43.0963,43.2043,42.9967,42.9967,43800.0
2009-02-03 13:00:00,51.76,51.98,51.75,51.96,37500.0,42.9884,43.1711,42.9801,43.1545,37500.0
2009-02-03 13:10:00,51.96,52.11,51.91,51.93,48900.0,43.1545,43.2791,43.113,43.1296,48900.0
2009-02-03 13:20:00,51.93,51.98,51.74,51.77,84000.0,43.1296,43.1711,42.9718,42.9967,84000.0
2009-02-03 13:30:00,51.78,52.12,51.71,52.1,86900.0,43.005,43.2874,42.9468,43.2708,86900.0
2009-02-03 13:40:00,52.09,52.18,52.01,52.09,57600.0,43.2624,43.3372,43.196,43.2624,57600.0
2009-02-03 13:50:00,52.07,52.23,51.99,52.21,100900.0,43.2458,43.3787,43.1794,43.3621,100900.0
2009-02-03 14:00:00,52.22,52.48,52.22,52.48,79100.0,43.3704,43.5864,43.3704,43.5864,79100.0
2009-02-03 14:10:00,52.5,52.78,52.46,52.65,92800.0,43.603,43.8355,43.5697,43.7275,92800.0
2009-02-03 14:20:00,52.65,52.76,52.6,52.61,53600.0,43.7275,43.8189,43.686,43.6943,53600.0
2009-02-03 14:30:00,52.61,52.82,52.58,52.68,77900.0,43.6943,43.8687,43.6694,43.7525,77900.0
2009-02-03 14:40:00,52.67,52.9,52.67,52.74,71000.0,43.7442,43.9352,43.7442,43.8023,71000.0
2009-02-03 14:50:00,52.75,52.8,52.44,52.52,87300.0,43.8106,43.8521,43.5531,43.6196,87300.0
2009-02-03 15:00:00,52.52,52.87,52.46,52.86,96400.0,43.6196,43.9103,43.5697,43.902,96400.0
2009-02-03 15:10:00,52.89,53.04,52.85,52.96,114200.0,43.9269,44.0515,43.8937,43.985,114200.0
2009-02-03 15:20:00,52.96,53.1,52.85,53.0,118700.0,43.985,44.1013,43.8937,44.0182,118700.0
2009-02-03 15:30:00,52.98,53.04,52.66,52.9,153700.0,44.0016,44.0515,43.7359,43.9352,153700.0
2009-02-03 15:40:00,52.91,53.0,52.71,52.92,150700.0,43.9435,44.0182,43.7774,43.9518,150700.0
2009-02-03 15:50:00,52.93,52.99,52.78,52.78,310200.0,43.9601,44.0099,43.8355,43.8355,310200.0
2009-02-04 09:30:00,52.88,52.9,52.23,52.69,124100.0,43.9186,43.9352,43.3787,43.7608,124100.0
2009-02-04 09:40:00,52.67,52.86,52.57,52.76,92000.0,43.7442,43.902,43.6611,43.8189,92000.0
2009-02-04 09:50:00,52.77,53.17,52.76,53.09,138400.0,43.8272,44.1594,43.8189,44.093,138400.0
2009-02-04 10:00:00,53.11,53.38,52.98,53.11,122500.0,44.1096,44.3338,44.0016,44.1096,122500.0
2009-02-04 10:10:00,53.11,53.4,53.05,53.3,95700.0,44.1096,44.3504,44.0598,44.2674,95700.0
2009-02-04 10:20:00,53.3,53.52,53.21,53.42,80400.0,44.2674,44.4501,44.1926,44.3671,80400.0
2009-02-04 10:30:00,53.41,53.6,53.3,53.36,79700.0,44.3588,44.5166,44.2674,44.3172,79700.0
2009-02-04 10:40:00,53.37,53.56,53.34,53.39,55200.0,44.3255,44.4833,44.3006,44.3421,55200.0
2009-02-04 10:50:00,53.36,53.4,53.25,53.31,30900.0,44.3172,44.3504,44.2259,44.2757,30900.0
2009-02-04 11:00:00,53.27,53.32,53.01,53.19,53500.0,44.2425,44.284,44.0265,44.176,53500.0
2009-02-04 11:10:00,53.19,53.26,53.07,53.22,45400.0,44.176,44.2342,44.0764,44.2009,45400.0
2009-02-04 11:20:00,53.22,53.35,53.12,53.16,40100.0,44.2009,44.3089,44.1179,44.1511,40100.0
2009-02-04 11:30:00,53.16,53.17,52.96,52.97,54800.0,44.1511,44.1594,43.985,43.9933,54800.0
2009-02-04 11:40:00,52.98,53.16,52.94,53.01,135700.0,44.0016,44.1511,43.9684,44.0265,135700.0
2009-02-04 11:50:00,53.01,53.11,52.96,53.01,128400.0,44.0265,44.1096,43.985,44.0265,128400.0
2009-02-04 12:00:00,53.01,53.06,52.94,53.03,45100.0,44.0265,44.0681,43.9684,44.0431,45100.0
2009-02-04 12:10:00,53.01,53.04,52.7,52.74,55100.0,44.0265,44.0515,43.7691,43.8023,55100.0
2009-02-04 12:20:00,52.74,52.74,52.57,52.62,80400.0,43.8023,43.8023,43.6611,43.7026,80400.0
2009-02-04 12:30:00,52.62,52.83,52.62,52.73,57200.0,43.7026,43.877,43.7026,43.794,57200.0
2009-02-04 12:40:00,52.72,52.89,52.66,52.87,91300.0,43.7857,43.9269,43.7359,43.9103,91300.0
2009-02-04 12:50:00,52.87,52.91,52.55,52.58,40200.0,43.9103,43.9435,43.6445,43.6694,40200.0
2009-02-04 13:00:00,52.56,52.56,52.2,52.32,71600.0,43.6528,43.6528,43.3538,43.4535,71600.0
2009-02-04 13:10:00,52.35,52.36,52.14,52.25,83800.0,43.4784,43.4867,43.304,43.3953,83800.0
2009-02-04 13:20:00,52.25,52.42,52.22,52.42,77800.0,43.3953,43.5365,43.3704,43.5365,77800.0
2009-02-04 13:30:00,52.41,52.5,52.13,52.17,36800.0,43.5282,43.603,43.2957,43.3289,36800.0
2009-02-04 13:40:00,52.17,52.23,51.93,51.94,58400.0,43.3289,43.3787,43.1296,43.1379,58400.0
2009-02-04 13:50:00,51.98,52.08,51.72,52.05,126000.0,43.1711,43.2541,42.9552,43.2292,126000.0
2009-02-04 14:00:00,52.01,52.03,51.71,51.82,100600.0,43.196,43.2126,42.9468,43.0382,100600.0
2009-02-04 14:10:00,51.79,52.03,51.79,51.82,103400.0,43.0133,43.2126,43.0133,43.0382,103400.0
2009-02-04 14:20:00,51.84,51.9,51.5,51.85,82600.0,43.0548,43.1046,42.7724,43.0631,82600.0
2009-02-04 14:30:00,51.85,51.85,51.69,51.78,63700.0,43.0631,43.0631,42.9302,43.005,63700.0
2009-02-04 14:40:00,51.81,51.81,51.54,51.68,61400.0,43.0299,43.0299,42.8057,42.9219,61400.0
2009-02-04 14:50:00,51.68,51.7,51.36,51.6,130900.0,42.9219,42.9385,42.6562,42.8555,130900.0
2009-02-04 15:00:00,51.6,51.82,51.42,51.74,140600.0,42.8555,43.0382,42.706,42.9718,140600.0
2009-02-04 15:10:00,51.75,51.78,51.4,51.55,161400.0,42.9801,43.005,42.6894,42.814,161400.0
2009-02-04 15:20:00,51.53,51.53,51.22,51.28,145100.0,42.7973,42.7973,42.5399,42.5897,145100.0
2009-02-04 15:30:00,51.29,51.4,51.17,51.3,152300.0,42.598,42.6894,42.4984,42.6063,152300.0
2009-02-04 15:40:00,51.3,51.42,51.12,51.13,142800.0,42.6063,42.706,42.4568,42.4651,142800.0
2009-02-04 15:50:00,51.13,51.3,51.12,51.21,205100.0,42.4651,42.6063,42.4568,42.5316,205100.0
2009-02-05 09:30:00,50.78,52.06,50.78,51.09,68300.0,42.1744,43.2375,42.1744,42.4319,68300.0
2009-02-05 09:40:00,51.11,51.41,50.9,51.07,53800.0,42.4485,42.6977,42.2741,42.4153,53800.0
2009-02-05 09:50:00,51.06,51.09,50.46,50.6,60100.0,42.407,42.4319,41.9087,42.025,60100.0
2009-02-05 10:00:00,50.6,50.93,50.45,50.72,47600.0,42.025,42.299,41.9004,42.1246,47600.0
2009-02-05 10:10:00,50.73,51.09,50.71,50.94,58800.0,42.1329,42.4319,42.1163,42.3073,58800.0
2009-02-05 10:20:00,50.94,51.01,50.72,50.8,32200.0,42.3073,42.3655,42.1246,42.1911,32200.0
2009-02-05 10:30:00,50.8,51.24,50.73,51.15,44800.0,42.1911,42.5565,42.1329,42.4817,44800.0
2009-02-05 10:40:00,51.19,51.83,51.15,51.77,81300.0,42.515,43.0465,42.4817,42.9967,81300.0
2009-02-05 10:50:00,51.79,52.33,51.72,52.0,93500.0,43.0133,43.4618,42.9552,43.1877,93500.0
2009-02-05 11:00:00,52.07,52.27,51.86,52.15,94800.0,43.2458,43.4119,43.0714,43.3123,94800.0
2009-02-05 11:10:00,52.17,52.24,52.11,52.16,37700.0,43.3289,43.387,43.2791,43.3206,37700.0
2009-02-05 11:20:00,52.13,52.2,51.93,52.04,59400.0,43.2957,43.3538,43.1296,43.2209,59400.0
2009-02-05 11:30:00,52.0,52.1,51.89,51.89,57100.0,43.1877,43.2708,43.0963,43.0963,57100.0
2009-02-05 11:40:00,51.87,51.9,51.74,51.77,44700.0,43.0797,43.1046,42.9718,42.9967,44700.0
2009-02-05 11:50:00,51.79,51.95,51.67,51.88,63500.0,43.0133,43.1462,42.9136,43.088,63500.0
2009-02-05 12:00:00,51.91,52.37,51.91,52.33,110000.0,43.113,43.495,43.113,43.4618,110000.0
2009-02-05 12:10:00,52.34,52.63,52.29,52.48,64700.0,43.4701,43.7109,43.4286,43.5864,64700.0
2009-02-05 12:20:00,52.48,52.53,52.32,52.32,42200.0,43.5864,43.6279,43.4535,43.4535,42200.0
2009-02-05 12:30:00,52.34,52.38,52.2,52.25,61900.0,43.4701,43.5033,43.3538,43.3953,61900.0
2009-02-05 12:40:00,52.26,52.35,52.18,52.24,30600.0,43.4036,43.4784,43.3372,43.387,30600.0
2009-02-05 12:50:00,52.23,52.23,51.93,52.17,45400.0,43.3787,43.3787,43.1296,43.3289,45400.0
2009-02-05 13:00:00,52.2,52.28,51.97,52.18,57800.0,43.3538,43.4202,43.1628,43.3372,57800.0
2009-02-05 13:10:00,52.19,52.19,51.85,51.92,32600.0,43.3455,43.3455,43.0631,43.1213,32600.0
2009-02-05 13:20:00,51.95,52.0,51.66,51.7,47900.0,43.1462,43.1877,42.9053,42.9385,47900.0
2009-02-05 13:30:00,51.68,51.93,51.64,51.81,51000.0,42.9219,43.1296,42.8887,43.0299,51000.0
2009-02-05 13:40:00,51.78,52.09,51.7,52.04,40500.0,43.005,43.2624,42.9385,43.2209,40500.0
2009-02-05 13:50:00,52.04,52.1,51.86,51.89,35600.0,43.2209,43.2708,43.0714,43.0963,35600.0
2009-02-05 14:00:00,51.87,52.27,51.87,52.22,24300.0,43.0797,43.4119,43.0797,43.3704,24300.0
2009-02-05 14:10:00,52.23,52.24,51.94,52.13,39600.0,43.3787,43.387,43.1379,43.2957,39600.0
2009-02-05 14:20:00,52.11,52.48,52.11,52.48,41600.0,43.2791,43.5864,43.2791,43.5864,41600.0
2009-02-05 14:30:00,52.48,52.57,52.26,52.51,57700.0,43.5864,43.6611,43.4036,43.6113,57700.0
2009-02-05 14:40:00,52.51,52.69,52.44,52.58,70000.0,43.6113,43.7608,43.5531,43.6694,70000.0
2009-02-05 14:50:00,52.56,52.59,52.17,52.28,67200.0,43.6528,43.6777,43.3289,43.4202,67200.0
2009-02-05 15:00:00,52.28,52.42,52.0,52.09,72500.0,43.4202,43.5365,43.1877,43.2624,72500.0
2009-02-05 15:10:00,52.12,52.24,52.01,52.11,173000.0,43.2874,43.387,43.196,43.2791,173000.0
2009-02-05 15:20:00,52.09,52.34,52.06,52.34,117600.0,43.2624,43.4701,43.2375,43.4701,117600.0
2009-02-05 15:30:00,52.34,52.59,52.28,52.44,176200.0,43.4701,43.6777,43.4202,43.5531,176200.0
2009-02-05 15:40:00,52.44,52.62,52.37,52.5,221900.0,43.5531,43.7026,43.495,43.603,221900.0
2009-02-05 15:50:00,52.5,52.67,52.45,52.56,350200.0,43.603,43.7442,43.5614,43.6528,350200.0
2009-02-06 09:30:00,52.73,53.65,52.53,53.65,80900.0,43.794,44.5581,43.6279,44.5581,80900.0
2009-02-06 09:40:00,53.65,54.3,53.61,54.19,116500.0,44.5581,45.0979,44.5249,45.0066,116500.0
2009-02-06 09:50:00,54.14,54.25,53.77,54.11,86000.0,44.965,45.0564,44.6577,44.9401,86000.0
2009-02-06 10:00:00,54.1,54.43,54.01,54.16,104000.0,44.9318,45.2059,44.8571,44.9816,104000.0
2009-02-06 10:10:00,54.2,54.49,54.2,54.33,61700.0,45.0149,45.2557,45.0149,45.1228,61700.0
2009-02-06 10:20:00,54.33,54.46,54.18,54.46,81900.0,45.1228,45.2308,44.9983,45.2308,81900.0
2009-02-06 10:30:00,54.45,54.64,54.3,54.48,86200.0,45.2225,45.3803,45.0979,45.2474,86200.0
2009-02-06 10:40:00,54.45,54.7,54.24,54.61,84600.0,45.2225,45.4301,45.0481,45.3554,84600.0
2009-02-06 10:50:00,54.63,54.72,54.42,54.52,98800.0,45.372,45.4467,45.1976,45.2806,98800.0
2009-02-06 11:00:00,54.53,54.85,54.52,54.67,66000.0,45.2889,45.5547,45.2806,45.4052,66000.0
2009-02-06 11:10:00,54.67,55.0,54.67,54.78,88000.0,45.4052,45.6793,45.4052,45.4966,88000.0
2009-02-06 11:20:00,54.76,54.76,54.43,54.55,42000.0,45.48,45.48,45.2059,45.3056,42000.0
2009-02-06 11:30:00,54.58,54.67,54.44,54.47,45200.0,45.3305,45.4052,45.2142,45.2391,45200.0
2009-02-06 11:40:00,54.48,54.69,54.46,54.48,35300.0,45.2474,45.4218,45.2308,45.2474,35300.0
2009-02-06 11:50:00,54.47,54.72,54.46,54.71,22600.0,45.2391,45.4467,45.2308,45.4384,22600.0
2009-02-06 12:00:00,54.69,54.7,54.55,54.68,35000.0,45.4218,45.4301,45.3056,45.4135,35000.0
2009-02-06 12:10:00,54.67,54.77,54.46,54.47,36100.0,45.4052,45.4883,45.2308,45.2391,36100.0
2009-02-06 12:20:00,54.48,54.78,54.48,54.52,38000.0,45.2474,45.4966,45.2474,45.2806,38000.0
2009-02-06 12:30:00,54.55,54.79,54.46,54.76,39800.0,45.3056,45.5049,45.2308,45.48,39800.0
2009-02-06 12:40:00,54.78,54.84,54.66,54.74,37300.0,45.4966,45.5464,45.3969,45.4634,37300.0
2009-02-06 12:50:00,54.73,54.86,54.69,54.79,29300.0,45.4551,45.563,45.4218,45.5049,29300.0
2009-02-06 13:00:00,54.79,54.94,54.63,54.89,39800.0,45.5049,45.6295,45.372,45.5879,39800.0
2009-02-06 13:10:00,54.88,55.0,54.81,55.0,47100.0,45.5796,45.6793,45.5215,45.6793,47100.0
2009-02-06 13:20:00,54.99,55.04,54.85,55.0,92900.0,45.671,45.7125,45.5547,45.6793,92900.0
2009-02-06 13:30:00,55.0,55.21,54.97,55.21,76100.0,45.6793,45.8537,45.6544,45.8537,76100.0
2009-02-06 13:40:00,55.21,55.21,55.03,55.17,63300.0,45.8537,45.8537,45.7042,45.8205,63300.0
2009-02-06 13:50:00,55.17,55.31,55.12,55.25,89200.0,45.8205,45.9368,45.779,45.8869,89200.0
2009-02-06 14:00:00,55.25,55.41,55.17,55.41,102300.0,45.8869,46.0198,45.8205,46.0198,102300.0
2009-02-06 14:10:00,55.41,55.73,55.37,55.51,117100.0,46.0198,46.2856,45.9866,46.1029,117100.0
2009-02-06 14:20:00,55.5,55.63,55.39,55.51,114900.0,46.0946,46.2025,46.0032,46.1029,114900.0
2009-02-06 14:30:00,55.5,55.65,55.38,55.39,101600.0,46.0946,46.2191,45.9949,46.0032,101600.0
2009-02-06 14:40:00,55.38,55.47,55.2,55.22,96500.0,45.9949,46.0696,45.8454,45.862,96500.0
2009-02-06 14:50:00,55.22,55.38,55.18,55.29,117000.0,45.862,45.9949,45.8288,45.9202,117000.0
2009-02-06 15:00:00,55.31,55.31,55.02,55.21,213000.0,45.9368,45.9368,45.6959,45.8537,213000.0
2009-02-06 15:10:00,55.19,55.24,55.03,55.08,156300.0,45.8371,45.8786,45.7042,45.7457,156300.0
2009-02-06 15:20:00,55.05,55.41,55.0,55.3,156300.0,45.7208,46.0198,45.6793,45.9285,156300.0
2009-02-06 15:30:00,55.32,55.4,55.2,55.35,190100.0,45.9451,46.0115,45.8454,45.97,190100.0
2009-02-06 15:40:00,55.34,55.53,55.3,55.31,231300.0,45.9617,46.1195,45.9285,45.9368,231300.0
2009-02-06 15:50:00,55.32,55.42,55.12,55.18,381800.0,45.9451,46.0281,45.779,45.8288,381800.0
2009-02-09 09:30:00,55.35,56.32,54.88,55.34,72400.0,45.97,46.7756,45.5796,45.9617,72400.0
2009-02-09 09:40:00,55.36,55.46,55.0,55.41,62900.0,45.9783,46.0613,45.6793,46.0198,62900.0
2009-02-09 09:50:00,55.39,55.49,55.15,55.3,41400.0,46.0032,46.0863,45.8039,45.9285,41400.0
2009-02-09 10:00:00,55.22,55.36,55.07,55.2,86300.0,45.862,45.9783,45.7374,45.8454,86300.0
2009-02-09 10:10:00,55.21,55.56,55.14,55.45,143500.0,45.8537,46.1444,45.7956,46.053,143500.0
2009-02-09 10:20:00,55.44,55.71,55.35,55.54,52500.0,46.0447,46.269,45.97,46.1278,52500.0
2009-02-09 10:30:00,55.56,55.91,55.53,55.91,87600.0,46.1444,46.4351,46.1195,46.4351,87600.0
2009-02-09 10:40:00,55.91,56.34,55.9,56.28,59400.0,46.4351,46.7922,46.4268,46.7424,59400.0
2009-02-09 10:50:00,56.26,56.69,56.14,56.61,63000.0,46.7258,47.0829,46.6261,47.0165,63000.0
2009-02-09 11:00:00,56.65,56.72,56.41,56.42,56300.0,47.0497,47.1078,46.8503,46.8587,56300.0
2009-02-09 11:10:00,56.44,56.45,56.31,56.36,46300.0,46.8753,46.8836,46.7673,46.8088,46300.0
2009-02-09 11:20:00,56.32,56.46,56.28,56.42,45700.0,46.7756,46.8919,46.7424,46.8587,45700.0
2009-02-09 11:30:00,56.44,56.55,56.27,56.47,75800.0,46.8753,46.9666,46.7341,46.9002,75800.0
2009-02-09 11:40:00,56.46,56.47,56.2,56.34,32300.0,46.8919,46.9002,46.6759,46.7922,32300.0
2009-02-09 11:50:00,56.38,56.46,56.34,56.41,32000.0,46.8254,46.8919,46.7922,46.8503,32000.0
2009-02-09 12:00:00,56.39,56.55,56.28,56.32,58600.0,46.8337,46.9666,46.7424,46.7756,58600.0
2009-02-09 12:10:00,56.32,56.59,56.29,56.51,22800.0,46.7756,46.9998,46.7507,46.9334,22800.0
2009-02-09 12:20:00,56.55,56.65,56.46,56.59,44300.0,46.9666,47.0497,46.8919,46.9998,44300.0
2009-02-09 12:30:00,56.64,56.65,56.48,56.54,31000.0,47.0414,47.0497,46.9085,46.9583,31000.0
2009-02-09 12:40:00,56.54,56.6,56.35,56.5,36200.0,46.9583,47.0081,46.8005,46.9251,36200.0
2009-02-09 12:50:00,56.5,56.56,56.36,56.38,29600.0,46.9251,46.9749,46.8088,46.8254,29600.0
2009-02-09 13:00:00,56.37,56.47,56.3,56.3,44300.0,46.8171,46.9002,46.759,46.759,44300.0
2009-02-09 13:10:00,56.3,56.38,56.13,56.16,37300.0,46.759,46.8254,46.6178,46.6427,37300.0
2009-02-09 13:20:00,56.15,56.21,56.04,56.16,39000.0,46.6344,46.6842,46.5431,46.6427,39000.0
2009-02-09 13:30:00,56.12,56.16,55.86,55.94,73600.0,46.6095,46.6427,46.3936,46.46,73600.0
2009-02-09 13:40:00,55.93,56.09,55.91,56.06,31100.0,46.4517,46.5846,46.4351,46.5597,31100.0
2009-02-09 13:50:00,56.03,56.17,55.98,56.17,21400.0,46.5347,46.651,46.4932,46.651,21400.0
2009-02-09 14:00:00,56.15,56.24,56.09,56.13,25200.0,46.6344,46.7092,46.5846,46.6178,25200.0
2009-02-09 14:10:00,56.11,56.11,55.74,55.81,40500.0,46.6012,46.6012,46.2939,46.352,40500.0
2009-02-09 14:20:00,55.84,55.92,55.69,55.75,241800.0,46.3769,46.4434,46.2524,46.3022,241800.0
2009-02-09 14:30:00,55.74,55.93,55.66,55.88,44700.0,46.2939,46.4517,46.2274,46.4102,44700.0
2009-02-09 14:40:00,55.89,55.9,55.36,55.59,167400.0,46.4185,46.4268,45.9783,46.1693,167400.0
2009-02-09 14:50:00,55.59,55.73,55.53,55.57,58900.0,46.1693,46.2856,46.1195,46.1527,58900.0
2009-02-09 15:00:00,55.56,55.67,55.46,55.47,83900.0,46.1444,46.2358,46.0613,46.0696,83900.0
2009-02-09 15:10:00,55.49,55.74,55.3,55.67,77800.0,46.0863,46.2939,45.9285,46.2358,77800.0
2009-02-09 15:20:00,55.67,55.9,55.62,55.83,72200.0,46.2358,46.4268,46.1942,46.3686,72200.0
2009-02-09 15:30:00,55.86,56.0,55.67,55.67,86400.0,46.3936,46.5098,46.2358,46.2358,86400.0
2009-02-09 15:40:00,55.68,55.76,55.54,55.7,106000.0,46.2441,46.3105,46.1278,46.2607,106000.0
2009-02-09 15:50:00,55.7,55.78,55.57,55.68,176500.0,46.2607,46.3271,46.1527,46.2441,176500.0
2009-02-10 09:30:00,54.76,55.49,54.12,55.48,106000.0,45.48,46.0863,44.9484,46.078,106000.0
2009-02-10 09:40:00,55.51,55.63,55.23,55.31,101900.0,46.1029,46.2025,45.8703,45.9368,101900.0
2009-02-10 09:50:00,55.31,55.49,54.94,54.97,65100.0,45.9368,46.0863,45.6295,45.6544,65100.0
2009-02-10 10:00:00,54.98,55.0,54.78,54.8,80000.0,45.6627,45.6793,45.4966,45.5132,80000.0
2009-02-10 10:10:00,54.82,54.82,54.41,54.41,76100.0,45.5298,45.5298,45.1893,45.1893,76100.0
2009-02-10 10:20:00,54.43,54.46,54.06,54.09,88800.0,45.2059,45.2308,44.8986,44.9235,88800.0
2009-02-10 10:30:00,54.1,54.28,53.9,53.95,97200.0,44.9318,45.0813,44.7657,44.8072,97200.0
2009-02-10 10:40:00,53.98,54.24,53.93,54.22,79000.0,44.8322,45.0481,44.7906,45.0315,79000.0
2009-02-10 10:50:00,54.23,54.37,54.1,54.26,69100.0,45.0398,45.1561,44.9318,45.0647,69100.0
2009-02-10 11:00:00,54.31,54.72,53.5,53.74,174200.0,45.1062,45.4467,44.4335,44.6328,174200.0
2009-02-10 11:10:00,53.76,53.83,53.46,53.78,108500.0,44.6494,44.7076,44.4003,44.666,108500.0
2009-02-10 11:20:00,53.78,54.03,53.6,53.91,83700.0,44.666,44.8737,44.5166,44.774,83700.0
2009-02-10 11:30:00,53.91,53.91,52.86,52.86,193100.0,44.774,44.774,43.902,43.902,193100.0
2009-02-10 11:40:00,52.86,53.05,52.62,52.81,196900.0,43.902,44.0598,43.7026,43.8604,196900.0
2009-02-10 11:50:00,52.81,52.86,52.5,52.7,125200.0,43.8604,43.902,43.603,43.7691,125200.0
2009-02-10 12:00:00,52.75,52.84,52.4,52.43,153700.0,43.8106,43.8853,43.5199,43.5448,153700.0
2009-02-10 12:10:00,52.46,52.63,52.46,52.51,122200.0,43.5697,43.7109,43.5697,43.6113,122200.0
2009-02-10 12:20:00,52.51,52.53,52.3,52.46,84300.0,43.6113,43.6279,43.4369,43.5697,84300.0
2009-02-10 12:30:00,52.46,52.63,52.25,52.57,64800.0,43.5697,43.7109,43.3953,43.6611,64800.0
2009-02-10 12:40:00,52.59,52.75,52.42,52.62,78100.0,43.6777,43.8106,43.5365,43.7026,78100.0
2009-02-10 12:50:00,52.62,52.7,52.52,52.53,71400.0,43.7026,43.7691,43.6196,43.6279,71400.0
2009-02-10 13:00:00,52.53,52.54,52.19,52.27,82300.0,43.6279,43.6362,43.3455,43.4119,82300.0
2009-02-10 13:10:00,52.3,52.61,52.27,52.44,90500.0,43.4369,43.6943,43.4119,43.5531,90500.0
2009-02-10 13:20:00,52.44,52.44,51.89,52.01,117100.0,43.5531,43.5531,43.0963,43.196,117100.0
2009-02-10 13:30:00,52.0,52.31,51.91,52.21,78600.0,43.1877,43.4452,43.113,43.3621,78600.0
2009-02-10 13:40:00,52.21,52.5,52.14,52.33,108900.0,43.3621,43.603,43.304,43.4618,108900.0
2009-02-10 13:50:00,52.33,52.38,52.06,52.11,50800.0,43.4618,43.5033,43.2375,43.2791,50800.0
2009-02-10 14:00:00,52.11,52.17,51.93,51.97,107500.0,43.2791,43.3289,43.1296,43.1628,107500.0
2009-02-10 14:10:00,51.97,51.99,51.47,51.55,114500.0,43.1628,43.1794,42.7475,42.814,114500.0
2009-02-10 14:20:00,51.56,51.63,51.4,51.43,79300.0,42.8223,42.8804,42.6894,42.7143,79300.0
2009-02-10 14:30:00,51.42,51.52,51.28,51.42,95100.0,42.706,42.789,42.5897,42.706,95100.0
2009-02-10 14:40:00,51.42,51.68,51.24,51.24,134100.0,42.706,42.9219,42.5565,42.5565,134100.0
2009-02-10 14:50:00,51.25,51.29,50.98,51.21,210800.0,42.5648,42.598,42.3406,42.5316,210800.0
2009-02-10 15:00:00,51.23,51.64,51.23,51.56,134000.0,42.5482,42.8887,42.5482,42.8223,134000.0
2009-02-10 15:10:00,51.59,51.65,51.36,51.58,178200.0,42.8472,42.897,42.6562,42.8389,178200.0
2009-02-10 15:20:00,51.61,51.97,51.44,51.9,179500.0,42.8638,43.1628,42.7226,43.1046,179500.0
2009-02-10 15:30:00,51.9,52.06,51.72,51.78,181000.0,43.1046,43.2375,42.9552,43.005,181000.0
2009-02-10 15:40:00,51.81,52.32,51.63,52.14,310600.0,43.0299,43.4535,42.8804,43.304,310600.0
2009-02-10 15:50:00,52.15,52.31,51.95,52.09,379000.0,43.3123,43.4452,43.1462,43.2624,379000.0
2009-02-11 09:30:00,52.41,52.78,51.76,52.12,51200.0,43.5282,43.8355,42.9884,43.2874,51200.0
2009-02-11 09:40:00,52.09,52.35,51.86,52.29,46800.0,43.2624,43.4784,43.0714,43.4286,46800.0
2009-02-11 09:50:00,52.29,52.36,52.0,52.01,41800.0,43.4286,43.4867,43.1877,43.196,41800.0
2009-02-11 10:00:00,52.01,52.24,51.84,51.94,57900.0,43.196,43.387,43.0548,43.1379,57900.0
2009-02-11 10:10:00,51.93,52.15,51.87,52.0,33300.0,43.1296,43.3123,43.0797,43.1877,33300.0
2009-02-11 10:20:00,51.97,52.17,51.86,51.92,75900.0,43.1628,43.3289,43.0714,43.1213,75900.0
2009-02-11 10:30:00,51.89,51.98,51.8,51.92,102500.0,43.0963,43.1711,43.0216,43.1213,102500.0
2009-02-11 10:40:00,51.92,52.16,51.87,52.11,84700.0,43.1213,43.3206,43.0797,43.2791,84700.0
2009-02-11 10:50:00,52.13,52.48,52.13,52.37,65400.0,43.2957,43.5864,43.2957,43.495,65400.0
2009-02-11 11:00:00,52.37,52.39,51.98,52.01,41600.0,43.495,43.5116,43.1711,43.196,41600.0
2009-02-11 11:10:00,52.03,52.59,51.97,52.46,44700.0,43.2126,43.6777,43.1628,43.5697,44700.0
2009-02-11 11:20:00,52.44,52.51,52.34,52.47,24700.0,43.5531,43.6113,43.4701,43.578,24700.0
2009-02-11 11:30:00,52.46,52.64,52.41,52.45,35800.0,43.5697,43.7192,43.5282,43.5614,35800.0
2009-02-11 11:40:00,52.45,52.45,52.17,52.17,17600.0,43.5614,43.5614,43.3289,43.3289,17600.0
2009-02-11 11:50:00,52.18,52.3,52.08,52.12,36400.0,43.3372,43.4369,43.2541,43.2874,36400.0
2009-02-11 12:00:00,52.11,52.33,52.11,52.33,13700.0,43.2791,43.4618,43.2791,43.4618,13700.0
2009-02-11 12:10:00,52.33,52.33,51.94,51.97,42400.0,43.4618,43.4618,43.1379,43.1628,42400.0
2009-02-11 12:20:00,51.97,52.17,51.92,52.17,20800.0,43.1628,43.3289,43.1213,43.3289,20800.0
2009-02-11 12:30:00,52.16,52.39,51.98,52.39,54100.0,43.3206,43.5116,43.1711,43.5116,54100.0
2009-02-11 12:40:00,52.43,52.61,52.38,52.39,30500.0,43.5448,43.6943,43.5033,43.5116,30500.0
2009-02-11 12:50:00,52.42,52.67,52.38,52.52,42000.0,43.5365,43.7442,43.5033,43.6196,42000.0
2009-02-11 13:00:00,52.5,52.63,52.26,52.4,43400.0,43.603,43.7109,43.4036,43.5199,43400.0
2009-02-11 13:10:00,52.4,52.63,52.37,52.59,41200.0,43.5199,43.7109,43.495,43.6777,41200.0
2009-02-11 13:20:00,52.63,52.7,52.44,52.58,34800.0,43.7109,43.7691,43.5531,43.6694,34800.0
2009-02-11 13:30:00,52.58,52.58,52.28,52.31,34500.0,43.6694,43.6694,43.4202,43.4452,34500.0
2009-02-11 13:40:00,52.27,52.3,52.05,52.08,43300.0,43.4119,43.4369,43.2292,43.2541,43300.0
2009-02-11 13:50:00,52.06,52.2,52.02,52.1,27300.0,43.2375,43.3538,43.2043,43.2708,27300.0
2009-02-11 14:00:00,52.11,52.21,52.06,52.21,23600.0,43.2791,43.3621,43.2375,43.3621,23600.0
2009-02-11 14:10:00,52.22,52.23,51.98,52.11,58700.0,43.3704,43.3787,43.1711,43.2791,58700.0
2009-02-11 14:20:00,52.12,52.51,52.03,52.39,51700.0,43.2874,43.6113,43.2126,43.5116,51700.0
2009-02-11 14:30:00,52.38,52.6,52.26,52.48,52200.0,43.5033,43.686,43.4036,43.5864,52200.0
2009-02-11 14:40:00,52.48,52.61,52.39,52.4,61300.0,43.5864,43.6943,43.5116,43.5199,61300.0
2009-02-11 14:50:00,52.41,53.08,52.38,52.88,148300.0,43.5282,44.0847,43.5033,43.9186,148300.0
2009-02-11 15:00:00,52.91,52.96,52.53,52.55,106200.0,43.9435,43.985,43.6279,43.6445,106200.0
2009-02-11 15:10:00,52.56,52.65,52.4,52.5,144300.0,43.6528,43.7275,43.5199,43.603,144300.0
2009-02-11 15:20:00,52.5,52.52,52.25,52.43,72500.0,43.603,43.6196,43.3953,43.5448,72500.0
2009-02-11 15:30:00,52.4,52.57,52.14,52.18,73400.0,43.5199,43.6611,43.304,43.3372,73400.0
2009-02-11 15:40:00,52.2,52.34,52.04,52.21,99700.0,43.3538,43.4701,43.2209,43.3621,99700.0
2009-02-11 15:50:00,52.22,52.52,52.2,52.52,196600.0,43.3704,43.6196,43.3538,43.6196,196600.0
2009-02-12 09:30:00,51.84,51.97,51.1,51.55,85900.0,43.0548,43.1628,42.4402,42.814,85900.0
2009-02-12 09:40:00,51.52,51.61,51.29,51.53,93300.0,42.789,42.8638,42.598,42.7973,93300.0
2009-02-12 09:50:00,51.51,51.58,50.82,51.06,105600.0,42.7807,42.8389,42.2077,42.407,105600.0
2009-02-12 10:00:00,51.01,51.42,50.74,51.42,87900.0,42.3655,42.706,42.1412,42.706,87900.0
2009-02-12 10:10:00,51.43,51.44,50.99,51.13,44700.0,42.7143,42.7226,42.3489,42.4651,44700.0
2009-02-12 10:20:00,51.07,51.3,51.0,51.27,57100.0,42.4153,42.6063,42.3572,42.5814,57100.0
2009-02-12 10:30:00,51.26,51.32,51.09,51.19,33800.0,42.5731,42.6229,42.4319,42.515,33800.0
2009-02-12 10:40:00,51.19,51.59,51.03,51.49,31500.0,42.515,42.8472,42.3821,42.7641,31500.0
2009-02-12 10:50:00,51.48,51.6,51.26,51.35,27100.0,42.7558,42.8555,42.5731,42.6479,27100.0
2009-02-12 11:00:00,51.36,51.48,51.05,51.39,31200.0,42.6562,42.7558,42.3987,42.6811,31200.0
2009-02-12 11:10:00,51.4,51.41,50.9,50.95,35500.0,42.6894,42.6977,42.2741,42.3156,35500.0
2009-02-12 11:20:00,50.93,51.32,50.86,51.18,25400.0,42.299,42.6229,42.2409,42.5067,25400.0
2009-02-12 11:30:00,51.16,51.33,51.13,51.19,23900.0,42.4901,42.6312,42.4651,42.515,23900.0
2009-02-12 11:40:00,51.22,51.64,51.22,51.6,30800.0,42.5399,42.8887,42.5399,42.8555,30800.0
2009-02-12 11:50:00,51.57,51.67,51.2,51.23,30600.0,42.8306,42.9136,42.5233,42.5482,30600.0
2009-02-12 12:00:00,51.24,51.44,51.23,51.33,16400.0,42.5565,42.7226,42.5482,42.6312,16400.0
2009-02-12 12:10:00,51.29,51.32,51.2,51.3,19900.0,42.598,42.6229,42.5233,42.6063,19900.0
2009-02-12 12:20:00,51.3,51.52,51.23,51.41,17200.0,42.6063,42.789,42.5482,42.6977,17200.0
2009-02-12 12:30:00,51.42,51.46,51.26,51.39,22400.0,42.706,42.7392,42.5731,42.6811,22400.0
2009-02-12 12:40:00,51.39,51.5,51.31,51.42,36000.0,42.6811,42.7724,42.6146,42.706,36000.0
2009-02-12 12:50:00,51.42,51.52,51.36,51.36,38400.0,42.706,42.789,42.6562,42.6562,38400.0
2009-02-12 13:00:00,51.32,51.38,51.23,51.34,26500.0,42.6229,42.6728,42.5482,42.6395,26500.0
2009-02-12 13:10:00,51.31,51.46,51.11,51.14,55200.0,42.6146,42.7392,42.4485,42.4734,55200.0
2009-02-12 13:20:00,51.15,51.42,51.1,51.32,130300.0,42.4817,42.706,42.4402,42.6229,130300.0
2009-02-12 13:30:00,51.3,51.35,51.1,51.14,48800.0,42.6063,42.6479,42.4402,42.4734,48800.0
2009-02-12 13:40:00,51.14,51.23,51.04,51.16,49300.0,42.4734,42.5482,42.3904,42.4901,49300.0
2009-02-12 13:50:00,51.17,51.3,51.13,51.28,65000.0,42.4984,42.6063,42.4651,42.5897,65000.0
2009-02-12 14:00:00,51.26,51.26,51.02,51.03,86800.0,42.5731,42.5731,42.3738,42.3821,86800.0
2009-02-12 14:10:00,51.05,51.24,51.0,51.06,44700.0,42.3987,42.5565,42.3572,42.407,44700.0
2009-02-12 14:20:00,51.05,51.13,50.82,50.84,37900.0,42.3987,42.4651,42.2077,42.2243,37900.0
2009-02-12 14:30:00,50.84,51.04,50.77,50.81,52500.0,42.2243,42.3904,42.1661,42.1994,52500.0
2009-02-12 14:40:00,50.8,50.87,50.56,50.69,63500.0,42.1911,42.2492,41.9917,42.0997,63500.0
2009-02-12 14:50:00,50.69,50.74,50.52,50.66,54000.0,42.0997,42.1412,41.9585,42.0748,54000.0
2009-02-12 15:00:00,50.65,50.75,50.45,50.74,160500.0,42.0665,42.1495,41.9004,42.1412,160500.0
2009-02-12 15:10:00,50.75,51.14,50.75,51.09,145800.0,42.1495,42.4734,42.1495,42.4319,145800.0
2009-02-12 15:20:00,51.11,51.55,50.9,51.54,218100.0,42.4485,42.814,42.2741,42.8057,218100.0
2009-02-12 15:30:00,51.55,51.6,51.18,51.39,184900.0,42.814,42.8555,42.5067,42.6811,184900.0
2009-02-12 15:40:00,51.39,52.07,51.38,51.94,298000.0,42.6811,43.2458,42.6728,43.1379,298000.0
2009-02-12 15:50:00,51.96,52.31,51.92,52.2,272600.0,43.1545,43.4452,43.1213,43.3538,272600.0
2009-02-13 09:30:00,52.21,52.49,51.93,52.11,76600.0,43.3621,43.5947,43.1296,43.2791,76600.0
2009-02-13 09:40:00,52.08,52.16,51.87,52.07,77800.0,43.2541,43.3206,43.0797,43.2458,77800.0
2009-02-13 09:50:00,52.07,52.75,52.05,52.75,108500.0,43.2458,43.8106,43.2292,43.8106,108500.0
2009-02-13 10:00:00,52.75,52.8,52.55,52.57,108500.0,43.8106,43.8521,43.6445,43.6611,108500.0
2009-02-13 10:10:00,52.56,52.99,52.52,52.96,129500.0,43.6528,44.0099,43.6196,43.985,129500.0
2009-02-13 10:20:00,52.98,53.35,52.98,53.34,170300.0,44.0016,44.3089,44.0016,44.3006,170300.0
2009-02-13 10:30:00,53.34,53.81,53.33,53.76,99900.0,44.3006,44.691,44.2923,44.6494,99900.0
2009-02-13 10:40:00,53.76,53.96,53.75,53.92,73300.0,44.6494,44.8155,44.6411,44.7823,73300.0
2009-02-13 10:50:00,53.9,53.98,53.68,53.78,79200.0,44.7657,44.8322,44.583,44.666,79200.0
2009-02-13 11:00:00,53.77,53.97,53.57,53.96,103200.0,44.6577,44.8238,44.4916,44.8155,103200.0
2009-02-13 11:10:00,53.95,54.12,53.56,53.57,93100.0,44.8072,44.9484,44.4833,44.4916,93100.0
2009-02-13 11:20:00,53.58,53.58,53.14,53.15,56000.0,44.4999,44.4999,44.1345,44.1428,56000.0
2009-02-13 11:30:00,53.15,53.2,52.87,52.99,100300.0,44.1428,44.1843,43.9103,44.0099,100300.0
2009-02-13 11:40:00,52.96,53.03,52.45,52.46,65400.0,43.985,44.0431,43.5614,43.5697,65400.0
2009-02-13 11:50:00,52.5,52.69,52.4,52.51,51400.0,43.603,43.7608,43.5199,43.6113,51400.0
2009-02-13 12:00:00,52.51,52.67,52.46,52.61,38600.0,43.6113,43.7442,43.5697,43.6943,38600.0
2009-02-13 12:10:00,52.61,52.71,52.35,52.51,48000.0,43.6943,43.7774,43.4784,43.6113,48000.0
2009-02-13 12:20:00,52.51,52.61,52.35,52.61,38500.0,43.6113,43.6943,43.4784,43.6943,38500.0
2009-02-13 12:30:00,52.62,52.72,52.44,52.51,37300.0,43.7026,43.7857,43.5531,43.6113,37300.0
2009-02-13 12:40:00,52.48,52.59,52.33,52.43,38800.0,43.5864,43.6777,43.4618,43.5448,38800.0
2009-02-13 12:50:00,52.43,52.46,52.14,52.28,30600.0,43.5448,43.5697,43.304,43.4202,30600.0
2009-02-13 13:00:00,52.29,52.43,52.2,52.31,22300.0,43.4286,43.5448,43.3538,43.4452,22300.0
2009-02-13 13:10:00,52.32,52.48,52.14,52.38,32900.0,43.4535,43.5864,43.304,43.5033,32900.0
2009-02-13 13:20:00,52.39,52.52,52.36,52.52,50600.0,43.5116,43.6196,43.4867,43.6196,50600.0
2009-02-13 13:30:00,52.5,52.66,52.5,52.56,56000.0,43.603,43.7359,43.603,43.6528,56000.0
2009-02-13 13:40:00,52.57,52.59,52.29,52.55,213500.0,43.6611,43.6777,43.4286,43.6445,213500.0
2009-02-13 13:50:00,52.56,52.69,52.26,52.33,136400.0,43.6528,43.7608,43.4036,43.4618,136400.0
2009-02-13 14:00:00,52.32,52.48,51.95,52.03,128600.0,43.4535,43.5864,43.1462,43.2126,128600.0
2009-02-13 14:10:00,52.0,52.4,52.0,52.36,93800.0,43.1877,43.5199,43.1877,43.4867,93800.0
2009-02-13 14:20:00,52.37,52.45,52.21,52.27,75500.0,43.495,43.5614,43.3621,43.4119,75500.0
2009-02-13 14:30:00,52.26,52.38,52.08,52.29,79300.0,43.4036,43.5033,43.2541,43.4286,79300.0
2009-02-13 14:40:00,52.27,52.43,52.09,52.18,70700.0,43.4119,43.5448,43.2624,43.3372,70700.0
2009-02-13 14:50:00,52.19,52.35,52.05,52.2,88800.0,43.3455,43.4784,43.2292,43.3538,88800.0
2009-02-13 15:00:00,52.19,52.29,51.88,51.99,91600.0,43.3455,43.4286,43.088,43.1794,91600.0
2009-02-13 15:10:00,52.01,52.03,51.72,51.95,76400.0,43.196,43.2126,42.9552,43.1462,76400.0
2009-02-13 15:20:00,51.93,52.22,51.9,52.12,78000.0,43.1296,43.3704,43.1046,43.2874,78000.0
2009-02-13 15:30:00,52.15,52.35,51.97,52.03,139100.0,43.3123,43.4784,43.1628,43.2126,139100.0
2009-02-13 15:40:00,52.04,52.24,51.93,52.17,149400.0,43.2209,43.387,43.1296,43.3289,149400.0
2009-02-13 15:50:00,52.17,52.18,51.75,51.76,222800.0,43.3289,43.3372,42.9801,42.9884,222800.0
2009-02-17 09:30:00,50.74,50.98,49.92,49.92,102900.0,42.1412,42.3406,41.4602,41.4602,102900.0
2009-02-17 09:40:00,49.91,50.16,49.26,49.28,124900.0,41.4519,41.6595,40.912,40.9287,124900.0
2009-02-17 09:50:00,49.28,49.79,48.94,49.68,119700.0,40.9287,41.3522,40.6463,41.2609,119700.0
2009-02-17 10:00:00,49.65,49.97,49.61,49.96,61500.0,41.2359,41.5017,41.2027,41.4934,61500.0
2009-02-17 10:10:00,49.93,50.06,49.79,49.82,71300.0,41.4685,41.5765,41.3522,41.3771,71300.0
2009-02-17 10:20:00,49.81,49.99,49.69,49.95,58900.0,41.3688,41.5183,41.2692,41.4851,58900.0
2009-02-17 10:30:00,49.93,50.19,49.64,49.71,65400.0,41.4685,41.6844,41.2276,41.2858,65400.0
2009-02-17 10:40:00,49.73,49.87,49.51,49.64,82300.0,41.3024,41.4187,41.1197,41.2276,82300.0
2009-02-17 10:50:00,49.63,49.91,49.62,49.67,86300.0,41.2193,41.4519,41.211,41.2526,86300.0
2009-02-17 11:00:00,49.65,49.74,49.47,49.6,121400.0,41.2359,41.3107,41.0865,41.1944,121400.0
2009-02-17 11:10:00,49.61,49.81,49.6,49.8,50000.0,41.2027,41.3688,41.1944,41.3605,50000.0
2009-02-17 11:20:00,49.79,49.93,49.75,49.75,42700.0,41.3522,41.4685,41.319,41.319,42700.0
2009-02-17 11:30:00,49.79,49.79,49.49,49.59,105100.0,41.3522,41.3522,41.1031,41.1861,105100.0
2009-02-17 11:40:00,49.59,49.77,49.51,49.64,43300.0,41.1861,41.3356,41.1197,41.2276,43300.0
2009-02-17 11:50:00,49.61,49.77,49.41,49.61,59600.0,41.2027,41.3356,41.0366,41.2027,59600.0
2009-02-17 12:00:00,49.64,49.8,49.53,49.63,91600.0,41.2276,41.3605,41.1363,41.2193,91600.0
2009-02-17 12:10:00,49.64,49.9,49.58,49.79,34600.0,41.2276,41.4436,41.1778,41.3522,34600.0
2009-02-17 12:20:00,49.79,49.82,49.48,49.67,77500.0,41.3522,41.3771,41.0948,41.2526,77500.0
2009-02-17 12:30:00,49.71,49.89,49.67,49.88,49400.0,41.2858,41.4353,41.2526,41.427,49400.0
2009-02-17 12:40:00,49.89,50.0,49.84,49.96,53200.0,41.4353,41.5266,41.3937,41.4934,53200.0
2009-02-17 12:50:00,49.94,50.03,49.83,50.0,51800.0,41.4768,41.5515,41.3854,41.5266,51800.0
2009-02-17 13:00:00,50.0,50.01,49.72,49.82,84200.0,41.5266,41.5349,41.2941,41.3771,84200.0
2009-02-17 13:10:00,49.84,49.92,49.67,49.72,56300.0,41.3937,41.4602,41.2526,41.2941,56300.0
2009-02-17 13:20:00,49.72,49.74,49.46,49.6,65200.0,41.2941,41.3107,41.0781,41.1944,65200.0
2009-02-17 13:30:00,49.6,49.64,49.39,49.56,68300.0,41.1944,41.2276,41.02,41.1612,68300.0
2009-02-17 13:40:00,49.57,50.0,49.56,49.86,108000.0,41.1695,41.5266,41.1612,41.4104,108000.0
2009-02-17 13:50:00,49.85,49.88,49.55,49.63,73400.0,41.4021,41.427,41.1529,41.2193,73400.0
2009-02-17 14:00:00,49.61,49.77,49.5,49.72,57300.0,41.2027,41.3356,41.1114,41.2941,57300.0
2009-02-17 14:10:00,49.7,49.76,49.54,49.66,82000.0,41.2775,41.3273,41.1446,41.2443,82000.0
2009-02-17 14:20:00,49.68,49.75,49.57,49.69,92100.0,41.2609,41.319,41.1695,41.2692,92100.0
2009-02-17 14:30:00,49.68,49.92,49.63,49.87,153500.0,41.2609,41.4602,41.2193,41.4187,153500.0
2009-02-17 14:40:00,49.88,50.0,49.77,49.78,102400.0,41.427,41.5266,41.3356,41.3439,102400.0
2009-02-17 14:50:00,49.76,49.83,49.42,49.6,101400.0,41.3273,41.3854,41.0449,41.1944,101400.0
2009-02-17 15:00:00,49.58,49.75,49.34,49.66,82400.0,41.1778,41.319,40.9785,41.2443,82400.0
2009-02-17 15:10:00,49.64,49.75,49.45,49.47,86200.0,41.2276,41.319,41.0698,41.0865,86200.0
2009-02-17 15:20:00,49.45,49.6,49.21,49.34,132800.0,41.0698,41.1944,40.8705,40.9785,132800.0
2009-02-17 15:30:00,49.33,49.85,49.33,49.72,363100.0,40.9702,41.4021,40.9702,41.2941,363100.0
2009-02-17 15:40:00,49.72,49.77,49.4,49.45,209000.0,41.2941,41.3356,41.0283,41.0698,209000.0
2009-02-17 15:50:00,49.45,49.5,49.21,49.23,224900.0,41.0698,41.1114,40.8705,40.8871,224900.0
2009-02-18 09:30:00,49.49,50.38,48.63,48.64,96300.0,41.1031,41.8422,40.3888,40.3971,96300.0
2009-02-18 09:40:00,48.64,49.04,48.27,48.69,183800.0,40.3971,40.7293,40.0898,40.4386,183800.0
2009-02-18 09:50:00,48.7,48.71,47.82,47.86,154600.0,40.4469,40.4552,39.7161,39.7493,154600.0
2009-02-18 10:00:00,47.86,48.13,47.64,47.7,123500.0,39.7493,39.9735,39.5666,39.6164,123500.0
2009-02-18 10:10:00,47.67,47.82,47.47,47.54,122500.0,39.5915,39.7161,39.4254,39.4835,122500.0
2009-02-18 10:20:00,47.54,47.75,47.5,47.66,83800.0,39.4835,39.6579,39.4503,39.5832,83800.0
2009-02-18 10:30:00,47.7,48.1,47.69,47.84,111700.0,39.6164,39.9486,39.6081,39.7327,111700.0
2009-02-18 10:40:00,47.83,48.12,47.79,47.85,68000.0,39.7244,39.9652,39.6912,39.741,68000.0
2009-02-18 10:50:00,47.84,47.89,47.58,47.79,70200.0,39.7327,39.7742,39.5167,39.6912,70200.0
2009-02-18 11:00:00,47.8,47.81,47.62,47.75,78500.0,39.6995,39.7078,39.55,39.6579,78500.0
2009-02-18 11:10:00,47.77,48.26,47.72,48.11,102100.0,39.6745,40.0815,39.633,39.9569,102100.0
2009-02-18 11:20:00,48.11,48.31,48.1,48.16,82900.0,39.9569,40.123,39.9486,39.9985,82900.0
2009-02-18 11:30:00,48.18,48.23,47.98,48.18,102800.0,40.0151,40.0566,39.849,40.0151,102800.0
2009-02-18 11:40:00,48.18,48.6,48.09,48.38,163900.0,40.0151,40.3639,39.9403,40.1812,163900.0
2009-02-18 11:50:00,48.38,48.6,48.25,48.42,113900.0,40.1812,40.3639,40.0732,40.2144,113900.0
2009-02-18 12:00:00,48.42,48.75,48.38,48.71,87900.0,40.2144,40.4885,40.1812,40.4552,87900.0
2009-02-18 12:10:00,48.71,48.75,48.4,48.5,85100.0,40.4552,40.4885,40.1978,40.2808,85100.0
2009-02-18 12:20:00,48.5,48.62,48.33,48.49,71400.0,40.2808,40.3805,40.1396,40.2725,71400.0
2009-02-18 12:30:00,48.49,48.6,48.25,48.32,82600.0,40.2725,40.3639,40.0732,40.1313,82600.0
2009-02-18 12:40:00,48.33,48.57,48.33,48.33,60900.0,40.1396,40.339,40.1396,40.1396,60900.0
2009-02-18 12:50:00,48.32,48.64,48.24,48.62,76400.0,40.1313,40.3971,40.0649,40.3805,76400.0
2009-02-18 13:00:00,48.6,48.75,48.31,48.38,60300.0,40.3639,40.4885,40.123,40.1812,60300.0
2009-02-18 13:10:00,48.38,48.46,48.13,48.13,57400.0,40.1812,40.2476,39.9735,39.9735,57400.0
2009-02-18 13:20:00,48.13,48.28,48.1,48.23,62100.0,39.9735,40.0981,39.9486,40.0566,62100.0
2009-02-18 13:30:00,48.23,48.28,48.07,48.08,70500.0,40.0566,40.0981,39.9237,39.932,70500.0
2009-02-18 13:40:00,48.07,48.16,48.0,48.07,54100.0,39.9237,39.9985,39.8656,39.9237,54100.0
2009-02-18 13:50:00,48.05,48.1,47.93,47.98,50600.0,39.9071,39.9486,39.8074,39.849,50600.0
2009-02-18 14:00:00,47.98,48.18,47.87,48.18,53900.0,39.849,40.0151,39.7576,40.0151,53900.0
2009-02-18 14:10:00,48.21,48.21,47.7,47.8,81500.0,40.04,40.04,39.6164,39.6995,81500.0
2009-02-18 14:20:00,47.8,47.96,47.76,47.85,56400.0,39.6995,39.8323,39.6662,39.741,56400.0
2009-02-18 14:30:00,47.85,48.0,47.73,47.8,85000.0,39.741,39.8656,39.6413,39.6995,85000.0
2009-02-18 14:40:00,47.8,47.9,47.67,47.76,64600.0,39.6995,39.7825,39.5915,39.6662,64600.0
2009-02-18 14:50:00,47.76,48.13,47.65,48.06,98900.0,39.6662,39.9735,39.5749,39.9154,98900.0
2009-02-18 15:00:00,48.08,48.23,47.85,47.87,135500.0,39.932,40.0566,39.741,39.7576,135500.0
2009-02-18 15:10:00,47.86,48.14,47.84,47.99,157000.0,39.7493,39.9818,39.7327,39.8573,157000.0
2009-02-18 15:20:00,48.01,48.15,47.78,47.82,122600.0,39.8739,39.9901,39.6829,39.7161,122600.0
2009-02-18 15:30:00,47.81,47.97,47.76,47.86,131700.0,39.7078,39.8407,39.6662,39.7493,131700.0
2009-02-18 15:40:00,47.87,48.06,47.75,47.91,110600.0,39.7576,39.9154,39.6579,39.7908,110600.0
2009-02-18 15:50:00,47.92,48.06,47.89,47.97,229200.0,39.7991,39.9154,39.7742,39.8407,229200.0
2009-02-19 09:30:00,48.12,48.78,48.12,48.78,97800.0,39.9652,40.5134,39.9652,40.5134,97800.0
2009-02-19 09:40:00,48.79,49.25,48.79,49.1,111100.0,40.5217,40.9037,40.5217,40.7792,111100.0
2009-02-19 09:50:00,49.09,49.29,48.82,48.97,89100.0,40.7708,40.937,40.5466,40.6712,89100.0
2009-02-19 10:00:00,48.99,49.35,48.84,49.33,86900.0,40.6878,40.9868,40.5632,40.9702,86900.0
2009-02-19 10:10:00,49.33,49.33,48.58,48.58,86800.0,40.9702,40.9702,40.3473,40.3473,86800.0
2009-02-19 10:20:00,48.6,48.63,48.35,48.58,63200.0,40.3639,40.3888,40.1563,40.3473,63200.0
2009-02-19 10:30:00,48.61,48.84,48.53,48.63,90100.0,40.3722,40.5632,40.3058,40.3888,90100.0
2009-02-19 10:40:00,48.6,48.84,48.53,48.79,43000.0,40.3639,40.5632,40.3058,40.5217,43000.0
2009-02-19 10:50:00,48.78,48.84,48.63,48.64,47100.0,40.5134,40.5632,40.3888,40.3971,47100.0
2009-02-19 11:00:00,48.63,48.85,48.6,48.84,57300.0,40.3888,40.5715,40.3639,40.5632,57300.0
2009-02-19 11:10:00,48.85,48.97,48.78,48.9,46600.0,40.5715,40.6712,40.5134,40.613,46600.0
2009-02-19 11:20:00,48.88,48.89,48.6,48.63,45700.0,40.5964,40.6047,40.3639,40.3888,45700.0
2009-02-19 11:30:00,48.63,48.67,48.51,48.65,50500.0,40.3888,40.422,40.2891,40.4054,50500.0
2009-02-19 11:40:00,48.66,48.7,48.54,48.6,69400.0,40.4137,40.4469,40.3141,40.3639,69400.0
2009-02-19 11:50:00,48.59,48.69,48.38,48.44,62400.0,40.3556,40.4386,40.1812,40.231,62400.0
2009-02-19 12:00:00,48.45,48.5,48.17,48.28,62100.0,40.2393,40.2808,40.0068,40.0981,62100.0
2009-02-19 12:10:00,48.28,48.31,47.96,48.11,56300.0,40.0981,40.123,39.8323,39.9569,56300.0
2009-02-19 12:20:00,48.09,48.25,48.07,48.11,32600.0,39.9403,40.0732,39.9237,39.9569,32600.0
2009-02-19 12:30:00,48.11,48.13,47.97,48.13,75500.0,39.9569,39.9735,39.8407,39.9735,75500.0
2009-02-19 12:40:00,48.13,48.14,48.02,48.1,37400.0,39.9735,39.9818,39.8822,39.9486,37400.0
2009-02-19 12:50:00,48.1,48.21,48.06,48.15,41200.0,39.9486,40.04,39.9154,39.9901,41200.0
2009-02-19 13:00:00,48.16,48.34,48.08,48.33,55000.0,39.9985,40.1479,39.932,40.1396,55000.0
2009-02-19 13:10:00,48.33,48.65,48.31,48.58,68400.0,40.1396,40.4054,40.123,40.3473,68400.0
2009-02-19 13:20:00,48.59,48.75,48.55,48.68,29200.0,40.3556,40.4885,40.3224,40.4303,29200.0
2009-02-19 13:30:00,48.69,48.72,48.53,48.68,30500.0,40.4386,40.4636,40.3058,40.4303,30500.0
2009-02-19 13:40:00,48.69,48.7,48.48,48.49,53300.0,40.4386,40.4469,40.2642,40.2725,53300.0
2009-02-19 13:50:00,48.49,48.53,48.26,48.39,45100.0,40.2725,40.3058,40.0815,40.1895,45100.0
2009-02-19 14:00:00,48.4,48.53,48.34,48.45,29300.0,40.1978,40.3058,40.1479,40.2393,29300.0
2009-02-19 14:10:00,48.46,48.49,48.07,48.07,48600.0,40.2476,40.2725,39.9237,39.9237,48600.0
2009-02-19 14:20:00,48.08,48.27,48.07,48.24,48200.0,39.932,40.0898,39.9237,40.0649,48200.0
2009-02-19 14:30:00,48.23,48.29,48.13,48.28,61400.0,40.0566,40.1064,39.9735,40.0981,61400.0
2009-02-19 14:40:00,48.28,48.29,47.94,47.95,76500.0,40.0981,40.1064,39.8157,39.824,76500.0
2009-02-19 14:50:00,47.97,48.17,47.9,48.02,134100.0,39.8407,40.0068,39.7825,39.8822,134100.0
2009-02-19 15:00:00,48.01,48.11,47.81,47.86,122500.0,39.8739,39.9569,39.7078,39.7493,122500.0
2009-02-19 15:10:00,47.84,47.87,47.58,47.64,135300.0,39.7327,39.7576,39.5167,39.5666,135300.0
2009-02-19 15:20:00,47.62,47.86,47.57,47.76,115500.0,39.55,39.7493,39.5084,39.6662,115500.0
2009-02-19 15:30:00,47.78,47.8,47.32,47.34,196300.0,39.6829,39.6995,39.3008,39.3174,196300.0
2009-02-19 15:40:00,47.34,47.87,47.3,47.79,194000.0,39.3174,39.7576,39.2842,39.6912,194000.0
2009-02-19 15:50:00,47.8,47.88,47.59,47.64,283700.0,39.6995,39.7659,39.5251,39.5666,283700.0
2009-02-20 09:30:00,47.0,47.5,46.94,47.31,266800.0,39.035,39.4503,38.9852,39.2925,266800.0
2009-02-20 09:40:00,47.31,47.37,46.93,46.94,95300.0,39.2925,39.3423,38.9769,38.9852,95300.0
2009-02-20 09:50:00,46.94,47.24,46.78,47.04,95600.0,38.9852,39.2344,38.8523,39.0683,95600.0
2009-02-20 10:00:00,47.04,47.28,46.72,47.09,99500.0,39.0683,39.2676,38.8025,39.1098,99500.0
2009-02-20 10:10:00,47.08,47.15,46.83,46.85,76200.0,39.1015,39.1596,38.8938,38.9105,76200.0
2009-02-20 10:20:00,46.83,46.86,46.44,46.7,196100.0,38.8938,38.9188,38.5699,38.7859,196100.0
2009-02-20 10:30:00,46.7,46.7,46.4,46.44,127100.0,38.7859,38.7859,38.5367,38.5699,127100.0
2009-02-20 10:40:00,46.43,46.68,46.3,46.53,74900.0,38.5616,38.7693,38.4537,38.6447,74900.0
2009-02-20 10:50:00,46.54,46.57,46.23,46.35,70700.0,38.653,38.6779,38.3955,38.4952,70700.0
2009-02-20 11:00:00,46.33,46.42,46.21,46.27,65900.0,38.4786,38.5533,38.3789,38.4287,65900.0
2009-02-20 11:10:00,46.28,46.28,46.01,46.1,136600.0,38.4371,38.4371,38.2128,38.2876,136600.0
2009-02-20 11:20:00,46.1,46.11,46.0,46.08,100100.0,38.2876,38.2959,38.2045,38.2709,100100.0
2009-02-20 11:30:00,46.07,46.16,45.8,46.14,135900.0,38.2626,38.3374,38.0384,38.3208,135900.0
2009-02-20 11:40:00,46.15,46.24,45.98,46.12,61700.0,38.3291,38.4038,38.1879,38.3042,61700.0
2009-02-20 11:50:00,46.11,46.2,45.96,46.13,33200.0,38.2959,38.3706,38.1713,38.3125,33200.0
2009-02-20 12:00:00,46.14,46.36,46.13,46.36,39200.0,38.3208,38.5035,38.3125,38.5035,39200.0
2009-02-20 12:10:00,46.37,46.55,46.31,46.46,48000.0,38.5118,38.6613,38.462,38.5865,48000.0
2009-02-20 12:20:00,46.47,46.48,46.2,46.31,45700.0,38.5949,38.6032,38.3706,38.462,45700.0
2009-02-20 12:30:00,46.28,46.3,46.18,46.29,39100.0,38.4371,38.4537,38.354,38.4454,39100.0
2009-02-20 12:40:00,46.3,46.3,45.81,45.82,45700.0,38.4537,38.4537,38.0467,38.055,45700.0
2009-02-20 12:50:00,45.83,45.91,45.68,45.73,64600.0,38.0633,38.1298,37.9387,37.9803,64600.0
2009-02-20 13:00:00,45.72,45.9,45.61,45.71,67900.0,37.972,38.1214,37.8806,37.9636,67900.0
2009-02-20 13:10:00,45.75,45.75,45.54,45.63,73900.0,37.9969,37.9969,37.8225,37.8972,73900.0
2009-02-20 13:20:00,45.61,45.85,45.61,45.69,89200.0,37.8806,38.0799,37.8806,37.947,89200.0
2009-02-20 13:30:00,45.69,45.78,45.54,45.67,127500.0,37.947,38.0218,37.8225,37.9304,127500.0
2009-02-20 13:40:00,45.67,45.92,45.66,45.9,43500.0,37.9304,38.1381,37.9221,38.1214,43500.0
2009-02-20 13:50:00,45.9,46.1,45.88,45.99,59200.0,38.1214,38.2876,38.1048,38.1962,59200.0
2009-02-20 14:00:00,45.97,46.14,45.86,46.1,58200.0,38.1796,38.3208,38.0882,38.2876,58200.0
2009-02-20 14:10:00,46.1,46.62,46.03,46.58,112000.0,38.2876,38.7194,38.2294,38.6862,112000.0
2009-02-20 14:20:00,46.58,47.27,46.44,46.77,162200.0,38.6862,39.2593,38.5699,38.844,162200.0
2009-02-20 14:30:00,46.78,47.04,46.61,47.03,125900.0,38.8523,39.0683,38.7111,39.06,125900.0
2009-02-20 14:40:00,47.03,47.22,46.8,47.17,78600.0,39.06,39.2178,38.8689,39.1762,78600.0
2009-02-20 14:50:00,47.2,47.41,46.88,46.99,100600.0,39.2011,39.3756,38.9354,39.0267,100600.0
2009-02-20 15:00:00,46.95,46.99,46.62,46.89,127400.0,38.9935,39.0267,38.7194,38.9437,127400.0
2009-02-20 15:10:00,46.9,47.11,46.66,47.02,95400.0,38.952,39.1264,38.7527,39.0516,95400.0
2009-02-20 15:20:00,47.03,47.13,46.7,46.76,94500.0,39.06,39.143,38.7859,38.8357,94500.0
2009-02-20 15:30:00,46.75,46.98,46.57,46.8,81200.0,38.8274,39.0184,38.6779,38.8689,81200.0
2009-02-20 15:40:00,46.8,46.91,46.59,46.78,160900.0,38.8689,38.9603,38.6945,38.8523,160900.0
2009-02-20 15:50:00,46.78,47.04,46.68,46.92,209600.0,38.8523,39.0683,38.7693,38.9686,209600.0
2009-02-23 09:30:00,47.33,47.33,46.64,46.99,141100.0,39.3091,39.3091,38.736,39.0267,141100.0
2009-02-23 09:40:00,47.04,47.05,46.22,46.26,146700.0,39.0683,39.0766,38.3872,38.4204,146700.0
2009-02-23 09:50:00,46.28,46.65,46.1,46.11,109100.0,38.4371,38.7443,38.2876,38.2959,109100.0
2009-02-23 10:00:00,46.11,46.29,45.64,45.73,116100.0,38.2959,38.4454,37.9055,37.9803,116100.0
2009-02-23 10:10:00,45.73,45.76,45.53,45.63,89100.0,37.9803,38.0052,37.8142,37.8972,89100.0
2009-02-23 10:20:00,45.63,45.88,45.59,45.71,93700.0,37.8972,38.1048,37.864,37.9636,93700.0
2009-02-23 10:30:00,45.71,45.71,45.4,45.45,110300.0,37.9636,37.9636,37.7062,37.7477,110300.0
2009-02-23 10:40:00,45.45,45.64,45.35,45.59,70100.0,37.7477,37.9055,37.6647,37.864,70100.0
2009-02-23 10:50:00,45.57,45.68,45.09,45.09,96800.0,37.8474,37.9387,37.4487,37.4487,96800.0
2009-02-23 11:00:00,45.11,45.32,45.09,45.23,114200.0,37.4653,37.6397,37.4487,37.565,114200.0
2009-02-23 11:10:00,45.27,45.45,45.03,45.03,92500.0,37.5982,37.7477,37.3989,37.3989,92500.0
2009-02-23 11:20:00,45.06,45.27,45.03,45.15,47600.0,37.4238,37.5982,37.3989,37.4986,47600.0
2009-02-23 11:30:00,45.14,45.26,44.98,45.26,68000.0,37.4902,37.5899,37.3574,37.5899,68000.0
2009-02-23 11:40:00,45.23,45.26,44.9,44.98,53900.0,37.565,37.5899,37.2909,37.3574,53900.0
2009-02-23 11:50:00,44.97,45.09,44.88,44.97,50600.0,37.3491,37.4487,37.2743,37.3491,50600.0
2009-02-23 12:00:00,44.97,44.98,44.81,44.88,50200.0,37.3491,37.3574,37.2162,37.2743,50200.0
2009-02-23 12:10:00,44.86,44.97,44.78,44.85,52400.0,37.2577,37.3491,37.1913,37.2494,52400.0
2009-02-23 12:20:00,44.83,45.03,44.8,44.86,47300.0,37.2328,37.3989,37.2079,37.2577,47300.0
2009-02-23 12:30:00,44.86,44.91,44.71,44.8,37200.0,37.2577,37.2992,37.1331,37.2079,37200.0
2009-02-23 12:40:00,44.81,44.88,44.64,44.66,40300.0,37.2162,37.2743,37.075,37.0916,40300.0
2009-02-23 12:50:00,44.66,44.76,44.57,44.63,52200.0,37.0916,37.1746,37.0168,37.0667,52200.0
2009-02-23 13:00:00,44.63,44.94,44.61,44.93,72300.0,37.0667,37.3241,37.0501,37.3158,72300.0
2009-02-23 13:10:00,44.96,44.99,44.85,44.93,53900.0,37.3407,37.3657,37.2494,37.3158,53900.0
2009-02-23 13:20:00,44.92,45.08,44.9,44.91,44700.0,37.3075,37.4404,37.2909,37.2992,44700.0
2009-02-23 13:30:00,44.89,44.99,44.75,44.87,45000.0,37.2826,37.3657,37.1663,37.266,45000.0
2009-02-23 13:40:00,44.9,45.03,44.77,44.77,59900.0,37.2909,37.3989,37.1829,37.1829,59900.0
2009-02-23 13:50:00,44.79,44.98,44.65,44.9,111400.0,37.1996,37.3574,37.0833,37.2909,111400.0
2009-02-23 14:00:00,44.92,44.99,44.76,44.81,84100.0,37.3075,37.3657,37.1746,37.2162,84100.0
2009-02-23 14:10:00,44.82,45.19,44.76,45.0,183100.0,37.2245,37.5318,37.1746,37.374,183100.0
2009-02-23 14:20:00,45.0,45.33,45.0,45.31,216000.0,37.374,37.648,37.374,37.6314,216000.0
2009-02-23 14:30:00,45.31,45.36,45.11,45.12,130700.0,37.6314,37.673,37.4653,37.4736,130700.0
2009-02-23 14:40:00,45.13,45.16,44.71,44.78,115400.0,37.4819,37.5069,37.1331,37.1913,115400.0
2009-02-23 14:50:00,44.79,44.84,44.39,44.4,147600.0,37.1996,37.2411,36.8673,36.8757,147600.0
2009-02-23 15:00:00,44.4,44.78,44.37,44.7,80500.0,36.8757,37.1913,36.8507,37.1248,80500.0
2009-02-23 15:10:00,44.7,44.86,44.58,44.71,118900.0,37.1248,37.2577,37.0251,37.1331,118900.0
2009-02-23 15:20:00,44.74,44.77,44.41,44.6,118800.0,37.158,37.1829,36.884,37.0418,118800.0
2009-02-23 15:30:00,44.59,44.9,44.56,44.58,116400.0,37.0335,37.2909,37.0085,37.0251,116400.0
2009-02-23 15:40:00,44.61,44.68,44.42,44.47,165700.0,37.0501,37.1082,36.8923,36.9338,165700.0
2009-02-23 15:50:00,44.44,44.57,44.32,44.55,229700.0,36.9089,37.0168,36.8092,37.0002,229700.0
2009-02-24 09:30:00,44.89,44.89,44.48,44.63,201400.0,37.2826,37.2826,36.9421,37.0667,201400.0
2009-02-24 09:40:00,44.6,44.63,44.23,44.25,133900.0,37.0418,37.0667,36.7345,36.7511,133900.0
2009-02-24 09:50:00,44.26,44.55,44.0,44.05,168600.0,36.7594,37.0002,36.5434,36.585,168600.0
2009-02-24 10:00:00,44.01,44.37,43.84,44.16,153400.0,36.5517,36.8507,36.4106,36.6763,153400.0
2009-02-24 10:10:00,44.2,44.31,43.91,44.19,47100.0,36.7095,36.8009,36.4687,36.7012,47100.0
2009-02-24 10:20:00,44.19,44.59,43.99,44.48,108500.0,36.7012,37.0335,36.5351,36.9421,108500.0
2009-02-24 10:30:00,44.48,45.09,44.48,44.86,116700.0,36.9421,37.4487,36.9421,37.2577,116700.0
2009-02-24 10:40:00,44.86,45.44,44.83,45.37,83400.0,37.2577,37.7394,37.2328,37.6813,83400.0
2009-02-24 10:50:00,45.41,45.45,45.15,45.3,103500.0,37.7145,37.7477,37.4986,37.6231,103500.0
2009-02-24 11:00:00,45.31,45.46,45.2,45.37,108900.0,37.6314,37.756,37.5401,37.6813,108900.0
2009-02-24 11:10:00,45.36,45.68,45.33,45.55,138800.0,37.673,37.9387,37.648,37.8308,138800.0
2009-02-24 11:20:00,45.55,45.65,45.38,45.39,108400.0,37.8308,37.9138,37.6896,37.6979,108400.0
2009-02-24 11:30:00,45.38,45.45,45.18,45.33,82000.0,37.6896,37.7477,37.5235,37.648,82000.0
2009-02-24 11:40:00,45.34,45.44,44.87,44.87,70600.0,37.6564,37.7394,37.266,37.266,70600.0
2009-02-24 11:50:00,44.87,45.12,44.85,45.05,68600.0,37.266,37.4736,37.2494,37.4155,68600.0
2009-02-24 12:00:00,45.0,45.23,44.97,45.11,55200.0,37.374,37.565,37.3491,37.4653,55200.0
2009-02-24 12:10:00,45.11,45.11,44.87,44.95,52200.0,37.4653,37.4653,37.266,37.3324,52200.0
2009-02-24 12:20:00,44.94,45.04,44.85,44.99,51100.0,37.3241,37.4072,37.2494,37.3657,51100.0
2009-02-24 12:30:00,44.98,45.23,44.89,45.11,53500.0,37.3574,37.565,37.2826,37.4653,53500.0
2009-02-24 12:40:00,45.11,45.43,45.11,45.33,53300.0,37.4653,37.7311,37.4653,37.648,53300.0
2009-02-24 12:50:00,45.34,45.54,45.16,45.22,99000.0,37.6564,37.8225,37.5069,37.5567,99000.0
2009-02-24 13:00:00,45.23,45.48,45.19,45.34,39200.0,37.565,37.7726,37.5318,37.6564,39200.0
2009-02-24 13:10:00,45.35,45.37,45.09,45.21,46100.0,37.6647,37.6813,37.4487,37.5484,46100.0
2009-02-24 13:20:00,45.21,45.98,45.21,45.96,76600.0,37.5484,38.1879,37.5484,38.1713,76600.0
2009-02-24 13:30:00,45.98,46.32,45.97,46.28,158000.0,38.1879,38.4703,38.1796,38.4371,158000.0
2009-02-24 13:40:00,46.27,46.32,46.01,46.15,116300.0,38.4287,38.4703,38.2128,38.3291,116300.0
2009-02-24 13:50:00,46.17,46.49,46.17,46.46,66400.0,38.3457,38.6115,38.3457,38.5865,66400.0
2009-02-24 14:00:00,46.46,46.5,46.33,46.35,71800.0,38.5865,38.6198,38.4786,38.4952,71800.0
2009-02-24 14:10:00,46.35,46.69,46.24,46.68,74700.0,38.4952,38.7776,38.4038,38.7693,74700.0
2009-02-24 14:20:00,46.68,46.71,46.48,46.55,59700.0,38.7693,38.7942,38.6032,38.6613,59700.0
2009-02-24 14:30:00,46.55,46.58,46.28,46.42,92000.0,38.6613,38.6862,38.4371,38.5533,92000.0
2009-02-24 14:40:00,46.42,46.63,46.3,46.62,155400.0,38.5533,38.7277,38.4537,38.7194,155400.0
2009-02-24 14:50:00,46.62,46.88,46.53,46.78,84200.0,38.7194,38.9354,38.6447,38.8523,84200.0
2009-02-24 15:00:00,46.79,47.0,46.76,46.94,109800.0,38.8606,39.035,38.8357,38.9852,109800.0
2009-02-24 15:10:00,46.94,47.21,46.88,47.21,120800.0,38.9852,39.2094,38.9354,39.2094,120800.0
2009-02-24 15:20:00,47.21,47.23,47.03,47.08,138500.0,39.2094,39.2261,39.06,39.1015,138500.0
2009-02-24 15:30:00,47.08,47.13,46.84,47.05,168900.0,39.1015,39.143,38.9022,39.0766,168900.0
2009-02-24 15:40:00,47.05,47.17,46.9,47.09,186400.0,39.0766,39.1762,38.952,39.1098,186400.0
2009-02-24 15:50:00,47.1,47.12,46.59,46.79,620400.0,39.1181,39.1347,38.6945,38.8606,620400.0
2009-02-25 09:30:00,46.72,46.72,45.57,45.77,120200.0,38.8025,38.8025,37.8474,38.0135,120200.0
2009-02-25 09:40:00,45.77,45.84,45.02,45.25,118900.0,38.0135,38.0716,37.3906,37.5816,118900.0
2009-02-25 09:50:00,45.27,45.3,44.63,44.66,173300.0,37.5982,37.6231,37.0667,37.0916,173300.0
2009-02-25 10:00:00,44.67,44.72,44.17,44.18,239400.0,37.0999,37.1414,36.6846,36.6929,239400.0
2009-02-25 10:10:00,44.2,44.24,43.83,44.16,239300.0,36.7095,36.7428,36.4022,36.6763,239300.0
2009-02-25 10:20:00,44.16,44.32,43.92,44.26,144900.0,36.6763,36.8092,36.477,36.7594,144900.0
2009-02-25 10:30:00,44.27,44.32,43.93,43.98,106000.0,36.7677,36.8092,36.4853,36.5268,106000.0
2009-02-25 10:40:00,43.99,43.99,43.66,43.72,174400.0,36.5351,36.5351,36.2611,36.3109,174400.0
2009-02-25 10:50:00,43.74,43.95,43.65,43.71,121600.0,36.3275,36.5019,36.2528,36.3026,121600.0
2009-02-25 11:00:00,43.71,44.11,43.64,44.03,145200.0,36.3026,36.6348,36.2444,36.5684,145200.0
2009-02-25 11:10:00,44.03,44.04,43.7,43.74,72300.0,36.5684,36.5767,36.2943,36.3275,72300.0
2009-02-25 11:20:00,43.74,44.23,43.72,44.05,143500.0,36.3275,36.7345,36.3109,36.585,143500.0
2009-02-25 11:30:00,44.05,44.08,43.85,43.9,72600.0,36.585,36.6099,36.4189,36.4604,72600.0
2009-02-25 11:40:00,43.89,44.49,43.89,44.46,175100.0,36.4521,36.9504,36.4521,36.9255,175100.0
2009-02-25 11:50:00,44.48,44.49,43.95,44.03,108000.0,36.9421,36.9504,36.5019,36.5684,108000.0
2009-02-25 12:00:00,44.05,44.12,44.0,44.1,73400.0,36.585,36.6431,36.5434,36.6265,73400.0
2009-02-25 12:10:00,44.1,44.13,43.9,43.92,71100.0,36.6265,36.6514,36.4604,36.477,71100.0
2009-02-25 12:20:00,43.93,44.05,43.91,44.0,92300.0,36.4853,36.585,36.4687,36.5434,92300.0
2009-02-25 12:30:00,43.99,44.13,43.99,44.08,71100.0,36.5351,36.6514,36.5351,36.6099,71100.0
2009-02-25 12:40:00,44.1,44.1,43.74,43.81,89400.0,36.6265,36.6265,36.3275,36.3856,89400.0
2009-02-25 12:50:00,43.82,44.0,43.72,43.9,62300.0,36.3939,36.5434,36.3109,36.4604,62300.0
2009-02-25 13:00:00,43.9,44.24,43.87,44.15,91500.0,36.4604,36.7428,36.4355,36.668,91500.0
2009-02-25 13:10:00,44.16,44.17,43.96,44.15,68800.0,36.6763,36.6846,36.5102,36.668,68800.0
2009-02-25 13:20:00,44.15,44.23,44.09,44.14,63400.0,36.668,36.7345,36.6182,36.6597,63400.0
2009-02-25 13:30:00,44.14,44.47,44.13,44.35,92800.0,36.6597,36.9338,36.6514,36.8341,92800.0
2009-02-25 13:40:00,44.32,44.68,44.25,44.66,122000.0,36.8092,37.1082,36.7511,37.0916,122000.0
2009-02-25 13:50:00,44.66,44.8,44.5,44.74,129600.0,37.0916,37.2079,36.9587,37.158,129600.0
2009-02-25 14:00:00,44.74,44.79,44.01,44.14,171500.0,37.158,37.1996,36.5517,36.6597,171500.0
2009-02-25 14:10:00,44.15,44.25,43.89,43.96,201200.0,36.668,36.7511,36.4521,36.5102,201200.0
2009-02-25 14:20:00,43.95,44.3,43.87,44.18,195200.0,36.5019,36.7926,36.4355,36.6929,195200.0
2009-02-25 14:30:00,44.2,44.24,43.91,44.01,103900.0,36.7095,36.7428,36.4687,36.5517,103900.0
2009-02-25 14:40:00,43.99,44.35,43.95,44.23,127000.0,36.5351,36.8341,36.5019,36.7345,127000.0
2009-02-25 14:50:00,44.21,44.54,44.2,44.25,95200.0,36.7178,36.9919,36.7095,36.7511,95200.0
2009-02-25 15:00:00,44.24,44.65,44.14,44.57,143900.0,36.7428,37.0833,36.6597,37.0168,143900.0
2009-02-25 15:10:00,44.56,44.93,44.3,44.89,210200.0,37.0085,37.3158,36.7926,37.2826,210200.0
2009-02-25 15:20:00,44.89,45.22,44.76,45.1,269600.0,37.2826,37.5567,37.1746,37.457,269600.0
2009-02-25 15:30:00,45.1,45.18,44.86,44.89,185600.0,37.457,37.5235,37.2577,37.2826,185600.0
2009-02-25 15:40:00,44.88,44.99,44.66,44.72,204400.0,37.2743,37.3657,37.0916,37.1414,204400.0
2009-02-25 15:50:00,44.7,44.78,44.26,44.36,354400.0,37.1248,37.1913,36.7594,36.8424,354400.0
2009-02-26 09:30:00,44.73,44.84,44.17,44.17,191000.0,37.1497,37.2411,36.6846,36.6846,191000.0
2009-02-26 09:40:00,44.17,44.32,43.81,43.87,141500.0,36.6846,36.8092,36.3856,36.4355,141500.0
2009-02-26 09:50:00,43.87,44.08,43.76,43.96,100200.0,36.4355,36.6099,36.3441,36.5102,100200.0
2009-02-26 10:00:00,43.96,44.37,43.87,44.16,117600.0,36.5102,36.8507,36.4355,36.6763,117600.0
2009-02-26 10:10:00,44.17,44.32,43.92,44.18,117700.0,36.6846,36.8092,36.477,36.6929,117700.0
2009-02-26 10:20:00,44.15,44.39,44.13,44.38,157800.0,36.668,36.8673,36.6514,36.859,157800.0
2009-02-26 10:30:00,44.36,44.74,44.22,44.73,95500.0,36.8424,37.158,36.7262,37.1497,95500.0
2009-02-26 10:40:00,44.71,44.82,44.51,44.6,54300.0,37.1331,37.2245,36.967,37.0418,54300.0
2009-02-26 10:50:00,44.57,44.6,44.13,44.34,57600.0,37.0168,37.0418,36.6514,36.8258,57600.0
2009-02-26 11:00:00,44.33,44.35,43.9,43.99,73300.0,36.8175,36.8341,36.4604,36.5351,73300.0
2009-02-26 11:10:00,43.98,44.16,43.92,44.1,74700.0,36.5268,36.6763,36.477,36.6265,74700.0
2009-02-26 11:20:00,44.12,44.21,44.02,44.05,44200.0,36.6431,36.7178,36.56,36.585,44200.0
2009-02-26 11:30:00,44.02,44.04,43.75,43.95,158700.0,36.56,36.5767,36.3358,36.5019,158700.0
2009-02-26 11:40:00,43.94,43.96,43.7,43.73,64800.0,36.4936,36.5102,36.2943,36.3192,64800.0
2009-02-26 11:50:00,43.73,43.95,43.73,43.87,70000.0,36.3192,36.5019,36.3192,36.4355,70000.0
2009-02-26 12:00:00,43.9,44.1,43.89,44.1,59700.0,36.4604,36.6265,36.4521,36.6265,59700.0
2009-02-26 12:10:00,44.09,44.1,43.83,43.87,49000.0,36.6182,36.6265,36.4022,36.4355,49000.0
2009-02-26 12:20:00,43.88,43.9,43.55,43.59,107000.0,36.4438,36.4604,36.1697,36.2029,107000.0
2009-02-26 12:30:00,43.58,43.62,43.48,43.62,170500.0,36.1946,36.2278,36.1116,36.2278,170500.0
2009-02-26 12:40:00,43.61,43.7,43.54,43.69,72100.0,36.2195,36.2943,36.1614,36.286,72100.0
2009-02-26 12:50:00,43.69,43.79,43.54,43.59,75700.0,36.286,36.369,36.1614,36.2029,75700.0
2009-02-26 13:00:00,43.6,43.62,43.46,43.48,84600.0,36.2112,36.2278,36.095,36.1116,84600.0
2009-02-26 13:10:00,43.47,43.51,43.26,43.41,107200.0,36.1033,36.1365,35.9288,36.0534,107200.0
2009-02-26 13:20:00,43.42,43.82,43.4,43.7,101200.0,36.0617,36.3939,36.0451,36.2943,101200.0
2009-02-26 13:30:00,43.67,43.89,43.6,43.8,84800.0,36.2694,36.4521,36.2112,36.3773,84800.0
2009-02-26 13:40:00,43.81,44.17,43.8,44.05,95000.0,36.3856,36.6846,36.3773,36.585,95000.0
2009-02-26 13:50:00,44.03,44.19,44.01,44.06,82900.0,36.5684,36.7012,36.5517,36.5933,82900.0
2009-02-26 14:00:00,44.04,44.1,43.76,43.89,81400.0,36.5767,36.6265,36.3441,36.4521,81400.0
2009-02-26 14:10:00,43.9,44.08,43.86,43.98,72800.0,36.4604,36.6099,36.4272,36.5268,72800.0
2009-02-26 14:20:00,44.0,44.22,43.98,44.15,83600.0,36.5434,36.7262,36.5268,36.668,83600.0
2009-02-26 14:30:00,44.16,44.17,43.88,44.06,103400.0,36.6763,36.6846,36.4438,36.5933,103400.0
2009-02-26 14:40:00,44.04,44.09,43.92,44.05,77300.0,36.5767,36.6182,36.477,36.585,77300.0
2009-02-26 14:50:00,44.04,44.1,43.7,43.78,126800.0,36.5767,36.6265,36.2943,36.3607,126800.0
2009-02-26 15:00:00,43.76,43.78,43.56,43.71,156900.0,36.3441,36.3607,36.178,36.3026,156900.0
2009-02-26 15:10:00,43.69,43.73,43.36,43.4,154500.0,36.286,36.3192,36.0119,36.0451,154500.0
2009-02-26 15:20:00,43.39,43.58,43.33,43.5,125900.0,36.0368,36.1946,35.987,36.1282,125900.0
2009-02-26 15:30:00,43.5,43.87,43.43,43.75,158400.0,36.1282,36.4355,36.07,36.3358,158400.0
2009-02-26 15:40:00,43.73,43.97,43.71,43.84,172700.0,36.3192,36.5185,36.3026,36.4106,172700.0
2009-02-26 15:50:00,43.83,43.83,43.21,43.33,351700.0,36.4022,36.4022,35.8873,35.987,351700.0
2009-02-27 09:30:00,42.68,42.94,42.37,42.65,183100.0,35.4471,35.6631,35.1897,35.4222,183100.0
2009-02-27 09:40:00,42.68,42.8,42.57,42.72,104800.0,35.4471,35.5468,35.3558,35.4804,104800.0
2009-02-27 09:50:00,42.71,42.84,42.48,42.69,152400.0,35.4721,35.58,35.281,35.4554,152400.0
2009-02-27 10:00:00,42.7,43.15,42.67,42.77,74600.0,35.4637,35.8375,35.4388,35.5219,74600.0
2009-02-27 10:10:00,42.76,43.1,42.68,43.09,78300.0,35.5136,35.796,35.4471,35.7877,78300.0
2009-02-27 10:20:00,43.1,43.58,43.09,43.16,121700.0,35.796,36.1946,35.7877,35.8458,121700.0
2009-02-27 10:30:00,43.16,43.23,42.85,43.16,58700.0,35.8458,35.9039,35.5883,35.8458,58700.0
2009-02-27 10:40:00,43.15,43.36,42.86,43.24,111800.0,35.8375,36.0119,35.5966,35.9122,111800.0
2009-02-27 10:50:00,43.22,43.47,42.97,43.16,63000.0,35.8956,36.1033,35.688,35.8458,63000.0
2009-02-27 11:00:00,43.19,43.3,43.04,43.07,58600.0,35.8707,35.9621,35.7461,35.771,58600.0
2009-02-27 11:10:00,43.09,43.17,42.78,42.87,80900.0,35.7877,35.8541,35.5302,35.6049,80900.0
2009-02-27 11:20:00,42.87,43.34,42.84,43.24,86900.0,35.6049,35.9953,35.58,35.9122,86900.0
2009-02-27 11:30:00,43.26,43.38,43.16,43.35,37500.0,35.9288,36.0285,35.8458,36.0036,37500.0
2009-02-27 11:40:00,43.36,43.82,43.35,43.69,85900.0,36.0119,36.3939,36.0036,36.286,85900.0
2009-02-27 11:50:00,43.68,43.71,43.43,43.52,55900.0,36.2777,36.3026,36.07,36.1448,55900.0
2009-02-27 12:00:00,43.52,43.67,43.4,43.47,41600.0,36.1448,36.2694,36.0451,36.1033,41600.0
2009-02-27 12:10:00,43.48,43.63,43.31,43.37,51600.0,36.1116,36.2361,35.9704,36.0202,51600.0
2009-02-27 12:20:00,43.35,43.61,43.27,43.49,40300.0,36.0036,36.2195,35.9371,36.1199,40300.0
2009-02-27 12:30:00,43.45,43.62,43.39,43.48,120000.0,36.0866,36.2278,36.0368,36.1116,120000.0
2009-02-27 12:40:00,43.49,43.54,43.35,43.49,47600.0,36.1199,36.1614,36.0036,36.1199,47600.0
2009-02-27 12:50:00,43.52,43.75,43.51,43.72,49400.0,36.1448,36.3358,36.1365,36.3109,49400.0
2009-02-27 13:00:00,43.74,43.98,43.72,43.84,71600.0,36.3275,36.5268,36.3109,36.4106,71600.0
2009-02-27 13:10:00,43.86,43.89,43.42,43.57,84500.0,36.4272,36.4521,36.0617,36.1863,84500.0
2009-02-27 13:20:00,43.59,43.75,43.43,43.52,68800.0,36.2029,36.3358,36.07,36.1448,68800.0
2009-02-27 13:30:00,43.53,43.87,43.12,43.24,124200.0,36.1531,36.4355,35.8126,35.9122,124200.0
2009-02-27 13:40:00,43.25,43.73,43.21,43.73,60600.0,35.9205,36.3192,35.8873,36.3192,60600.0
2009-02-27 13:50:00,43.73,43.88,43.62,43.8,92800.0,36.3192,36.4438,36.2278,36.3773,92800.0
2009-02-27 14:00:00,43.81,44.01,43.58,43.66,67400.0,36.3856,36.5517,36.1946,36.2611,67400.0
2009-02-27 14:10:00,43.67,43.82,43.5,43.66,58800.0,36.2694,36.3939,36.1282,36.2611,58800.0
2009-02-27 14:20:00,43.67,43.71,43.2,43.24,76200.0,36.2694,36.3026,35.879,35.9122,76200.0
2009-02-27 14:30:00,43.28,43.45,43.19,43.23,85300.0,35.9455,36.0866,35.8707,35.9039,85300.0
2009-02-27 14:40:00,43.22,43.72,43.22,43.67,89700.0,35.8956,36.3109,35.8956,36.2694,89700.0
2009-02-27 14:50:00,43.7,43.85,43.59,43.75,59500.0,36.2943,36.4189,36.2029,36.3358,59500.0
2009-02-27 15:00:00,43.75,43.75,43.35,43.38,94700.0,36.3358,36.3358,36.0036,36.0285,94700.0
2009-02-27 15:10:00,43.37,43.4,43.03,43.1,104600.0,36.0202,36.0451,35.7378,35.796,104600.0
2009-02-27 15:20:00,43.1,43.44,42.99,43.2,159400.0,35.796,36.0783,35.7046,35.879,159400.0
2009-02-27 15:30:00,43.18,43.57,43.14,43.25,155200.0,35.8624,36.1863,35.8292,35.9205,155200.0
2009-02-27 15:40:00,43.22,43.79,43.2,43.65,188400.0,35.8956,36.369,35.879,36.2528,188400.0
2009-02-27 15:50:00,43.67,43.69,43.13,43.16,342200.0,36.2694,36.286,35.8209,35.8458,342200.0
2009-03-02 09:30:00,42.41,42.96,42.01,42.42,93200.0,35.2229,35.6797,34.8907,35.2312,93200.0
2009-03-02 09:40:00,42.41,42.53,42.14,42.43,61800.0,35.2229,35.3226,34.9986,35.2395,61800.0
2009-03-02 09:50:00,42.46,42.58,41.82,41.85,81500.0,35.2644,35.3641,34.7329,34.7578,81500.0
2009-03-02 10:00:00,41.86,42.02,41.69,41.83,90300.0,34.7661,34.899,34.6249,34.7412,90300.0
2009-03-02 10:10:00,41.82,41.89,41.4,41.57,87500.0,34.7329,34.791,34.3841,34.5252,87500.0
2009-03-02 10:20:00,41.6,41.95,41.5,41.87,79800.0,34.5502,34.8408,34.4671,34.7744,79800.0
2009-03-02 10:30:00,41.83,41.83,41.62,41.65,63300.0,34.7412,34.7412,34.5668,34.5917,63300.0
2009-03-02 10:40:00,41.65,41.75,41.47,41.47,67500.0,34.5917,34.6747,34.4422,34.4422,67500.0
2009-03-02 10:50:00,41.47,41.65,41.4,41.53,69300.0,34.4422,34.5917,34.3841,34.492,69300.0
2009-03-02 11:00:00,41.54,41.71,41.39,41.46,63500.0,34.5003,34.6415,34.3757,34.4339,63500.0
2009-03-02 11:10:00,41.46,41.57,41.41,41.5,55300.0,34.4339,34.5252,34.3924,34.4671,55300.0
2009-03-02 11:20:00,41.5,41.68,41.38,41.41,64700.0,34.4671,34.6166,34.3674,34.3924,64700.0
2009-03-02 11:30:00,41.4,41.45,41.24,41.28,68300.0,34.3841,34.4256,34.2512,34.2844,68300.0
2009-03-02 11:40:00,41.27,41.35,41.1,41.14,79900.0,34.2761,34.3425,34.1349,34.1681,79900.0
2009-03-02 11:50:00,41.15,41.24,40.95,41.02,122600.0,34.1764,34.2512,34.0103,34.0685,122600.0
2009-03-02 12:00:00,41.02,41.33,40.99,41.2,88100.0,34.0685,34.3259,34.0435,34.2179,88100.0
2009-03-02 12:10:00,41.18,41.32,41.1,41.21,102900.0,34.2013,34.3176,34.1349,34.2263,102900.0
2009-03-02 12:20:00,41.22,41.52,41.21,41.51,108100.0,34.2346,34.4837,34.2263,34.4754,108100.0
2009-03-02 12:30:00,41.52,41.62,41.45,41.5,88200.0,34.4837,34.5668,34.4256,34.4671,88200.0
2009-03-02 12:40:00,41.5,41.52,41.26,41.39,92000.0,34.4671,34.4837,34.2678,34.3757,92000.0
2009-03-02 12:50:00,41.39,41.49,41.27,41.35,82700.0,34.3757,34.4588,34.2761,34.3425,82700.0
2009-03-02 13:00:00,41.36,41.58,41.31,41.56,82600.0,34.3508,34.5335,34.3093,34.5169,82600.0
2009-03-02 13:10:00,41.58,41.6,41.34,41.4,95600.0,34.5335,34.5502,34.3342,34.3841,95600.0
2009-03-02 13:20:00,41.38,41.48,41.22,41.37,48900.0,34.3674,34.4505,34.2346,34.3591,48900.0
2009-03-02 13:30:00,41.39,41.4,41.17,41.17,83100.0,34.3757,34.3841,34.193,34.193,83100.0
2009-03-02 13:40:00,41.19,41.36,41.07,41.36,72000.0,34.2096,34.3508,34.11,34.3508,72000.0
2009-03-02 13:50:00,41.35,41.47,41.32,41.45,107800.0,34.3425,34.4422,34.3176,34.4256,107800.0
2009-03-02 14:00:00,41.43,41.44,41.25,41.27,101300.0,34.409,34.4173,34.2595,34.2761,101300.0
2009-03-02 14:10:00,41.29,41.4,41.25,41.26,99200.0,34.2927,34.3841,34.2595,34.2678,99200.0
2009-03-02 14:20:00,41.26,41.29,40.98,41.02,131600.0,34.2678,34.2927,34.0352,34.0685,131600.0
2009-03-02 14:30:00,41.02,41.19,40.95,41.01,199300.0,34.0685,34.2096,34.0103,34.0601,199300.0
2009-03-02 14:40:00,41.0,41.17,40.89,40.95,172000.0,34.0518,34.193,33.9605,34.0103,172000.0
2009-03-02 14:50:00,40.96,41.1,40.78,40.8,147400.0,34.0186,34.1349,33.8691,33.8857,147400.0
2009-03-02 15:00:00,40.78,40.83,40.56,40.62,187800.0,33.8691,33.9106,33.6864,33.7362,187800.0
2009-03-02 15:10:00,40.66,40.84,40.61,40.67,163900.0,33.7695,33.919,33.7279,33.7778,163900.0
2009-03-02 15:20:00,40.68,40.76,40.5,40.67,212200.0,33.7861,33.8525,33.6366,33.7778,212200.0
2009-03-02 15:30:00,40.68,40.86,40.58,40.62,209000.0,33.7861,33.9356,33.703,33.7362,209000.0
2009-03-02 15:40:00,40.62,40.64,40.33,40.38,340800.0,33.7362,33.7528,33.4954,33.5369,340800.0
2009-03-02 15:50:00,40.39,40.5,40.3,40.3,642300.0,33.5452,33.6366,33.4705,33.4705,642300.0
2009-03-03 09:30:00,40.76,41.46,40.43,40.82,86400.0,33.8525,34.4339,33.5784,33.9023,86400.0
2009-03-03 09:40:00,40.8,40.82,40.32,40.4,62900.0,33.8857,33.9023,33.4871,33.5535,62900.0
2009-03-03 09:50:00,40.4,40.71,40.37,40.42,77100.0,33.5535,33.811,33.5286,33.5701,77100.0
2009-03-03 10:00:00,40.39,40.7,40.2,40.64,82100.0,33.5452,33.8027,33.3874,33.7528,82100.0
2009-03-03 10:10:00,40.64,40.64,40.21,40.28,104300.0,33.7528,33.7528,33.3957,33.4539,104300.0
2009-03-03 10:20:00,40.28,40.6,40.2,40.56,87500.0,33.4539,33.7196,33.3874,33.6864,87500.0
2009-03-03 10:30:00,40.56,40.7,40.32,40.62,47600.0,33.6864,33.8027,33.4871,33.7362,47600.0
2009-03-03 10:40:00,40.64,40.75,40.49,40.49,66600.0,33.7528,33.8442,33.6283,33.6283,66600.0
2009-03-03 10:50:00,40.5,40.53,40.23,40.46,99500.0,33.6366,33.6615,33.4123,33.6034,99500.0
2009-03-03 11:00:00,40.44,40.55,40.21,40.54,69700.0,33.5867,33.6781,33.3957,33.6698,69700.0
2009-03-03 11:10:00,40.52,40.52,40.0,40.15,84600.0,33.6532,33.6532,33.2213,33.3459,84600.0
2009-03-03 11:20:00,40.13,40.49,40.07,40.4,81300.0,33.3293,33.6283,33.2794,33.5535,81300.0
2009-03-03 11:30:00,40.41,40.47,40.12,40.14,56600.0,33.5618,33.6117,33.321,33.3376,56600.0
2009-03-03 11:40:00,40.16,40.33,40.0,40.07,94000.0,33.3542,33.4954,33.2213,33.2794,94000.0
2009-03-03 11:50:00,40.08,40.19,39.96,40.12,67900.0,33.2877,33.3791,33.1881,33.321,67900.0
2009-03-03 12:00:00,40.14,40.53,40.14,40.45,74400.0,33.3376,33.6615,33.3376,33.595,74400.0
2009-03-03 12:10:00,40.46,40.72,40.39,40.67,59800.0,33.6034,33.8193,33.5452,33.7778,59800.0
2009-03-03 12:20:00,40.68,40.93,40.64,40.85,78100.0,33.7861,33.9937,33.7528,33.9273,78100.0
2009-03-03 12:30:00,40.85,40.85,40.58,40.6,60400.0,33.9273,33.9273,33.703,33.7196,60400.0
2009-03-03 12:40:00,40.61,40.7,40.53,40.61,56700.0,33.7279,33.8027,33.6615,33.7279,56700.0
2009-03-03 12:50:00,40.64,40.66,40.39,40.49,52600.0,33.7528,33.7695,33.5452,33.6283,52600.0
2009-03-03 13:00:00,40.5,40.55,40.3,40.4,53900.0,33.6366,33.6781,33.4705,33.5535,53900.0
2009-03-03 13:10:00,40.41,40.62,40.33,40.62,64600.0,33.5618,33.7362,33.4954,33.7362,64600.0
2009-03-03 13:20:00,40.63,40.67,40.33,40.33,61500.0,33.7445,33.7778,33.4954,33.4954,61500.0
2009-03-03 13:30:00,40.36,40.42,40.07,40.14,67300.0,33.5203,33.5701,33.2794,33.3376,67300.0
2009-03-03 13:40:00,40.15,40.28,40.05,40.08,77500.0,33.3459,33.4539,33.2628,33.2877,77500.0
2009-03-03 13:50:00,40.09,40.55,40.09,40.42,60000.0,33.2961,33.6781,33.2961,33.5701,60000.0
2009-03-03 14:00:00,40.41,40.63,40.38,40.44,85500.0,33.5618,33.7445,33.5369,33.5867,85500.0
2009-03-03 14:10:00,40.44,40.67,40.33,40.37,101100.0,33.5867,33.7778,33.4954,33.5286,101100.0
2009-03-03 14:20:00,40.37,40.67,40.32,40.51,83800.0,33.5286,33.7778,33.4871,33.6449,83800.0
2009-03-03 14:30:00,40.52,40.79,40.38,40.75,110900.0,33.6532,33.8774,33.5369,33.8442,110900.0
2009-03-03 14:40:00,40.78,40.85,40.51,40.68,97300.0,33.8691,33.9273,33.6449,33.7861,97300.0
2009-03-03 14:50:00,40.68,40.89,40.45,40.79,73700.0,33.7861,33.9605,33.595,33.8774,73700.0
2009-03-03 15:00:00,40.78,40.78,40.39,40.49,85300.0,33.8691,33.8691,33.5452,33.6283,85300.0
2009-03-03 15:10:00,40.49,40.59,40.26,40.42,84700.0,33.6283,33.7113,33.4372,33.5701,84700.0
2009-03-03 15:20:00,40.4,40.48,40.12,40.16,86500.0,33.5535,33.62,33.321,33.3542,86500.0
2009-03-03 15:30:00,40.15,40.27,39.97,39.97,98100.0,33.3459,33.4456,33.1964,33.1964,98100.0
2009-03-03 15:40:00,39.97,40.13,39.94,40.01,131100.0,33.1964,33.3293,33.1715,33.2296,131100.0
2009-03-03 15:50:00,40.01,40.2,39.99,40.03,289700.0,33.2296,33.3874,33.213,33.2462,289700.0
2009-03-04 09:30:00,40.6,41.06,40.26,40.9,159500.0,33.7196,34.1017,33.4372,33.9688,159500.0
2009-03-04 09:40:00,40.9,41.2,40.71,41.16,93400.0,33.9688,34.2179,33.811,34.1847,93400.0
2009-03-04 09:50:00,41.16,41.17,40.63,40.63,181900.0,34.1847,34.193,33.7445,33.7445,181900.0
2009-03-04 10:00:00,40.61,40.97,40.61,40.8,71300.0,33.7279,34.0269,33.7279,33.8857,71300.0
2009-03-04 10:10:00,40.8,40.93,40.62,40.83,138800.0,33.8857,33.9937,33.7362,33.9106,138800.0
2009-03-04 10:20:00,40.84,41.05,40.59,41.05,95600.0,33.919,34.0934,33.7113,34.0934,95600.0
2009-03-04 10:30:00,41.02,41.04,40.62,40.79,69600.0,34.0685,34.0851,33.7362,33.8774,69600.0
2009-03-04 10:40:00,40.77,41.13,40.75,40.79,123400.0,33.8608,34.1598,33.8442,33.8774,123400.0
2009-03-04 10:50:00,40.79,40.98,40.62,40.75,71500.0,33.8774,34.0352,33.7362,33.8442,71500.0
2009-03-04 11:00:00,40.75,41.15,40.75,40.98,102800.0,33.8442,34.1764,33.8442,34.0352,102800.0
2009-03-04 11:10:00,40.97,41.13,40.94,40.96,79200.0,34.0269,34.1598,34.002,34.0186,79200.0
2009-03-04 11:20:00,40.96,41.35,40.91,41.32,78900.0,34.0186,34.3425,33.9771,34.3176,78900.0
2009-03-04 11:30:00,41.33,41.43,41.26,41.27,59600.0,34.3259,34.409,34.2678,34.2761,59600.0
2009-03-04 11:40:00,41.26,41.33,41.12,41.32,57700.0,34.2678,34.3259,34.1515,34.3176,57700.0
2009-03-04 11:50:00,41.32,41.48,41.26,41.42,79000.0,34.3176,34.4505,34.2678,34.4007,79000.0
2009-03-04 12:00:00,41.43,41.5,41.21,41.24,56200.0,34.409,34.4671,34.2263,34.2512,56200.0
2009-03-04 12:10:00,41.27,41.51,41.27,41.37,102000.0,34.2761,34.4754,34.2761,34.3591,102000.0
2009-03-04 12:20:00,41.38,41.77,41.38,41.73,86200.0,34.3674,34.6914,34.3674,34.6581,86200.0
2009-03-04 12:30:00,41.73,42.11,41.73,42.11,150000.0,34.6581,34.9737,34.6581,34.9737,150000.0
2009-03-04 12:40:00,42.08,42.11,41.92,41.98,147400.0,34.9488,34.9737,34.8159,34.8658,147400.0
2009-03-04 12:50:00,41.95,41.98,41.75,41.81,71600.0,34.8408,34.8658,34.6747,34.7246,71600.0
2009-03-04 13:00:00,41.8,41.8,41.47,41.57,156200.0,34.7163,34.7163,34.4422,34.5252,156200.0
2009-03-04 13:10:00,41.59,41.77,41.59,41.77,74000.0,34.5419,34.6914,34.5419,34.6914,74000.0
2009-03-04 13:20:00,41.75,41.9,41.68,41.82,57100.0,34.6747,34.7993,34.6166,34.7329,57100.0
2009-03-04 13:30:00,41.83,42.07,41.72,41.73,75400.0,34.7412,34.9405,34.6498,34.6581,75400.0
2009-03-04 13:40:00,41.72,41.97,41.65,41.96,66900.0,34.6498,34.8575,34.5917,34.8492,66900.0
2009-03-04 13:50:00,41.95,42.07,41.89,41.95,58000.0,34.8408,34.9405,34.791,34.8408,58000.0
2009-03-04 14:00:00,41.95,42.18,41.82,42.17,117800.0,34.8408,35.0319,34.7329,35.0236,117800.0
2009-03-04 14:10:00,42.16,42.42,42.13,42.33,90600.0,35.0153,35.2312,34.9903,35.1564,90600.0
2009-03-04 14:20:00,42.33,42.34,42.07,42.07,78700.0,35.1564,35.1648,34.9405,34.9405,78700.0
2009-03-04 14:30:00,42.09,42.38,42.05,42.29,89300.0,34.9571,35.198,34.9239,35.1232,89300.0
2009-03-04 14:40:00,42.29,42.49,42.21,42.38,79500.0,35.1232,35.2893,35.0568,35.198,79500.0
2009-03-04 14:50:00,42.38,42.6,42.38,42.55,125200.0,35.198,35.3807,35.198,35.3392,125200.0
2009-03-04 15:00:00,42.55,42.6,42.31,42.46,178600.0,35.3392,35.3807,35.1398,35.2644,178600.0
2009-03-04 15:10:00,42.47,42.84,42.47,42.81,166400.0,35.2727,35.58,35.2727,35.5551,166400.0
2009-03-04 15:20:00,42.79,43.0,42.59,42.99,214100.0,35.5385,35.7129,35.3724,35.7046,214100.0
2009-03-04 15:30:00,42.99,43.15,42.74,42.86,289800.0,35.7046,35.8375,35.497,35.5966,289800.0
2009-03-04 15:40:00,42.85,42.9,42.68,42.77,357700.0,35.5883,35.6299,35.4471,35.5219,357700.0
2009-03-04 15:50:00,42.77,42.85,42.52,42.54,582700.0,35.5219,35.5883,35.3142,35.3309,582700.0
2009-03-05 09:30:00,41.6,41.6,40.61,40.65,226400.0,34.5502,34.5502,33.7279,33.7612,226400.0
2009-03-05 09:40:00,40.63,41.0,40.6,40.6,133500.0,33.7445,34.0518,33.7196,33.7196,133500.0
2009-03-05 09:50:00,40.62,40.7,40.03,40.04,225900.0,33.7362,33.8027,33.2462,33.2545,225900.0
2009-03-05 10:00:00,40.06,40.38,39.88,39.88,225200.0,33.2711,33.5369,33.1216,33.1216,225200.0
2009-03-05 10:10:00,39.86,39.92,39.61,39.83,173600.0,33.105,33.1549,32.8974,33.0801,173600.0
2009-03-05 10:20:00,39.85,39.87,39.57,39.77,96200.0,33.0967,33.1133,32.8642,33.0303,96200.0
2009-03-05 10:30:00,39.79,39.79,39.5,39.55,123200.0,33.0469,33.0469,32.806,32.8476,123200.0
2009-03-05 10:40:00,39.55,39.8,39.23,39.38,167300.0,32.8476,33.0552,32.5818,32.7064,167300.0
2009-03-05 10:50:00,39.38,39.41,39.04,39.15,226100.0,32.7064,32.7313,32.424,32.5154,226100.0
2009-03-05 11:00:00,39.15,39.46,39.11,39.26,89500.0,32.5154,32.7728,32.4821,32.6067,89500.0
2009-03-05 11:10:00,39.24,39.34,38.8,38.89,170900.0,32.5901,32.6732,32.2247,32.2994,170900.0
2009-03-05 11:20:00,38.89,39.09,38.65,38.77,223900.0,32.2994,32.4655,32.1001,32.1998,223900.0
2009-03-05 11:30:00,38.77,38.94,38.67,38.77,255600.0,32.1998,32.3409,32.1167,32.1998,255600.0
2009-03-05 11:40:00,38.79,38.82,38.53,38.7,149400.0,32.2164,32.2413,32.0004,32.1416,149400.0
2009-03-05 11:50:00,38.71,38.79,38.5,38.68,87100.0,32.1499,32.2164,31.9755,32.125,87100.0
2009-03-05 12:00:00,38.69,38.85,38.5,38.66,121900.0,32.1333,32.2662,31.9755,32.1084,121900.0
2009-03-05 12:10:00,38.66,38.73,38.49,38.72,79200.0,32.1084,32.1665,31.9672,32.1582,79200.0
2009-03-05 12:20:00,38.72,39.21,38.69,39.15,202800.0,32.1582,32.5652,32.1333,32.5154,202800.0
2009-03-05 12:30:00,39.15,39.19,38.89,39.11,101600.0,32.5154,32.5486,32.2994,32.4821,101600.0
2009-03-05 12:40:00,39.11,39.12,38.81,38.86,46800.0,32.4821,32.4904,32.233,32.2745,46800.0
2009-03-05 12:50:00,38.86,38.94,38.82,38.93,60200.0,32.2745,32.3409,32.2413,32.3326,60200.0
2009-03-05 13:00:00,38.92,39.37,38.9,39.36,118600.0,32.3243,32.6981,32.3077,32.6898,118600.0
2009-03-05 13:10:00,39.37,39.85,39.36,39.8,161300.0,32.6981,33.0967,32.6898,33.0552,161300.0
2009-03-05 13:20:00,39.82,39.84,39.41,39.63,68900.0,33.0718,33.0884,32.7313,32.914,68900.0
2009-03-05 13:30:00,39.61,39.66,39.36,39.47,41500.0,32.8974,32.9389,32.6898,32.7811,41500.0
2009-03-05 13:40:00,39.48,39.62,39.16,39.24,94300.0,32.7894,32.9057,32.5237,32.5901,94300.0
2009-03-05 13:50:00,39.24,39.46,39.14,39.3,56300.0,32.5901,32.7728,32.507,32.6399,56300.0
2009-03-05 14:00:00,39.31,39.38,39.17,39.24,101500.0,32.6482,32.7064,32.532,32.5901,101500.0
2009-03-05 14:10:00,39.26,39.3,39.1,39.21,91400.0,32.6067,32.6399,32.4738,32.5652,91400.0
2009-03-05 14:20:00,39.2,39.21,38.93,38.97,85100.0,32.5569,32.5652,32.3326,32.3659,85100.0
2009-03-05 14:30:00,38.97,39.3,38.97,39.29,115600.0,32.3659,32.6399,32.3659,32.6316,115600.0
2009-03-05 14:40:00,39.29,39.32,39.06,39.16,61700.0,32.6316,32.6565,32.4406,32.5237,61700.0
2009-03-05 14:50:00,39.15,39.27,38.93,39.02,97600.0,32.5154,32.615,32.3326,32.4074,97600.0
2009-03-05 15:00:00,39.03,39.25,38.96,39.13,151500.0,32.4157,32.5984,32.3576,32.4987,151500.0
2009-03-05 15:10:00,39.15,39.5,39.13,39.27,136100.0,32.5154,32.806,32.4987,32.615,136100.0
2009-03-05 15:20:00,39.27,39.42,39.16,39.3,218400.0,32.615,32.7396,32.5237,32.6399,218400.0
2009-03-05 15:30:00,39.32,39.37,38.79,38.88,223000.0,32.6565,32.6981,32.2164,32.2911,223000.0
2009-03-05 15:40:00,38.88,39.22,38.78,39.19,322100.0,32.2911,32.5735,32.2081,32.5486,322100.0
2009-03-05 15:50:00,39.17,39.2,38.95,39.0,761800.0,32.532,32.5569,32.3492,32.3908,761800.0
2009-03-06 09:30:00,39.57,39.57,38.9,39.19,131100.0,32.8642,32.8642,32.3077,32.5486,131100.0
2009-03-06 09:40:00,39.19,39.85,39.17,39.49,113800.0,32.5486,33.0967,32.532,32.7977,113800.0
2009-03-06 09:50:00,39.48,39.48,38.65,38.68,163100.0,32.7894,32.7894,32.1001,32.125,163100.0
2009-03-06 10:00:00,38.69,38.83,38.39,38.49,179400.0,32.1333,32.2496,31.8841,31.9672,179400.0
2009-03-06 10:10:00,38.46,38.6,37.9,38.04,242400.0,31.9423,32.0586,31.4772,31.5935,242400.0
2009-03-06 10:20:00,38.04,38.09,37.76,37.9,197600.0,31.5935,31.635,31.3609,31.4772,197600.0
2009-03-06 10:30:00,37.87,37.87,37.28,37.39,332900.0,31.4523,31.4523,30.9623,31.0536,332900.0
2009-03-06 10:40:00,37.37,37.54,37.11,37.12,216800.0,31.037,31.1782,30.8211,30.8294,216800.0
2009-03-06 10:50:00,37.11,37.24,36.89,37.04,365200.0,30.8211,30.929,30.6384,30.7629,365200.0
2009-03-06 11:00:00,37.04,37.3,36.95,37.12,126800.0,30.7629,30.9789,30.6882,30.8294,126800.0
2009-03-06 11:10:00,37.12,37.37,37.08,37.32,114700.0,30.8294,31.037,30.7962,30.9955,114700.0
2009-03-06 11:20:00,37.32,37.37,36.84,36.92,240000.0,30.9955,31.037,30.5968,30.6633,240000.0
2009-03-06 11:30:00,36.93,37.37,36.92,37.2,145700.0,30.6716,31.037,30.6633,30.8958,145700.0
2009-03-06 11:40:00,37.2,37.24,36.9,37.03,146100.0,30.8958,30.929,30.6467,30.7546,146100.0
2009-03-06 11:50:00,37.03,37.28,37.01,37.17,84900.0,30.7546,30.9623,30.738,30.8709,84900.0
2009-03-06 12:00:00,37.18,37.64,37.17,37.62,78800.0,30.8792,31.2613,30.8709,31.2446,78800.0
2009-03-06 12:10:00,37.62,37.68,37.42,37.44,136400.0,31.2446,31.2945,31.0785,31.0951,136400.0
2009-03-06 12:20:00,37.45,37.61,37.25,37.28,122300.0,31.1034,31.2363,30.9373,30.9623,122300.0
2009-03-06 12:30:00,37.28,37.34,37.13,37.32,93500.0,30.9623,31.0121,30.8377,30.9955,93500.0
2009-03-06 12:40:00,37.35,37.35,36.8,36.84,162500.0,31.0204,31.0204,30.5636,30.5968,162500.0
2009-03-06 12:50:00,36.84,36.93,36.71,36.92,124600.0,30.5968,30.6716,30.4889,30.6633,124600.0
2009-03-06 13:00:00,36.92,36.92,36.6,36.8,164600.0,30.6633,30.6633,30.3975,30.5636,164600.0
2009-03-06 13:10:00,36.77,36.89,36.55,36.55,113100.0,30.5387,30.6384,30.356,30.356,113100.0
2009-03-06 13:20:00,36.53,36.54,36.35,36.39,215000.0,30.3394,30.3477,30.1899,30.2231,215000.0
2009-03-06 13:30:00,36.41,36.43,36.1,36.41,262400.0,30.2397,30.2563,29.9822,30.2397,262400.0
2009-03-06 13:40:00,36.41,36.42,36.06,36.17,294900.0,30.2397,30.248,29.949,30.0404,294900.0
2009-03-06 13:50:00,36.17,36.17,35.8,35.83,296400.0,30.0404,30.0404,29.7331,29.758,296400.0
2009-03-06 14:00:00,35.82,36.38,35.82,36.28,274200.0,29.7497,30.2148,29.7497,30.1317,274200.0
2009-03-06 14:10:00,36.29,36.3,35.9,36.01,254400.0,30.14,30.1483,29.8161,29.9075,254400.0
2009-03-06 14:20:00,36.01,36.2,35.87,36.19,157900.0,29.9075,30.0653,29.7912,30.057,157900.0
2009-03-06 14:30:00,36.2,36.23,35.93,35.97,181400.0,30.0653,30.0902,29.841,29.8743,181400.0
2009-03-06 14:40:00,35.95,35.99,35.61,35.68,242500.0,29.8576,29.8909,29.5753,29.6334,242500.0
2009-03-06 14:50:00,35.69,35.74,35.32,35.36,315100.0,29.6417,29.6832,29.3344,29.3676,315100.0
2009-03-06 15:00:00,35.34,35.42,35.21,35.23,349700.0,29.351,29.4175,29.2431,29.2597,349700.0
2009-03-06 15:10:00,35.23,35.5,35.18,35.37,283000.0,29.2597,29.4839,29.2181,29.3759,283000.0
2009-03-06 15:20:00,35.37,35.37,35.06,35.11,364500.0,29.3759,29.3759,29.1185,29.16,364500.0
2009-03-06 15:30:00,35.1,35.32,35.06,35.17,470300.0,29.1517,29.3344,29.1185,29.2098,470300.0
2009-03-06 15:40:00,35.16,35.53,35.12,35.24,604500.0,29.2015,29.5088,29.1683,29.268,604500.0
2009-03-06 15:50:00,35.23,35.81,35.23,35.72,797600.0,29.2597,29.7414,29.2597,29.6666,797600.0
2009-03-09 09:30:00,35.15,35.29,34.45,34.69,223000.0,29.2869,29.4035,28.7037,28.9036,223000.0
2009-03-09 09:40:00,34.73,35.35,34.69,35.32,146600.0,28.937,29.4535,28.9036,29.4285,146600.0
2009-03-09 09:50:00,35.31,35.53,35.22,35.29,259700.0,29.4202,29.6035,29.3452,29.4035,259700.0
2009-03-09 10:00:00,35.3,35.8,35.26,35.56,186400.0,29.4119,29.8285,29.3786,29.6285,186400.0
2009-03-09 10:10:00,35.55,35.89,35.48,35.8,191700.0,29.6202,29.9035,29.5619,29.8285,191700.0
2009-03-09 10:20:00,35.81,35.84,35.35,35.36,115200.0,29.8368,29.8618,29.4535,29.4619,115200.0
2009-03-09 10:30:00,35.36,35.67,35.21,35.33,94300.0,29.4619,29.7202,29.3369,29.4369,94300.0
2009-03-09 10:40:00,35.34,35.7,35.25,35.59,96000.0,29.4452,29.7452,29.3702,29.6535,96000.0
2009-03-09 10:50:00,35.59,35.65,35.15,35.18,91400.0,29.6535,29.7035,29.2869,29.3119,91400.0
2009-03-09 11:00:00,35.18,35.28,34.91,35.01,123100.0,29.3119,29.3952,29.0869,29.1703,123100.0
2009-03-09 11:10:00,34.99,35.18,34.98,35.04,82100.0,29.1536,29.3119,29.1453,29.1952,82100.0
2009-03-09 11:20:00,35.04,35.48,34.92,35.4,172300.0,29.1952,29.5619,29.0953,29.4952,172300.0
2009-03-09 11:30:00,35.41,35.52,35.24,35.33,162600.0,29.5035,29.5952,29.3619,29.4369,162600.0
2009-03-09 11:40:00,35.32,35.46,35.23,35.38,57700.0,29.4285,29.5452,29.3536,29.4785,57700.0
2009-03-09 11:50:00,35.37,35.41,35.15,35.19,54100.0,29.4702,29.5035,29.2869,29.3202,54100.0
2009-03-09 12:00:00,35.19,35.3,35.13,35.24,55800.0,29.3202,29.4119,29.2702,29.3619,55800.0
2009-03-09 12:10:00,35.26,35.54,35.25,35.45,117000.0,29.3786,29.6118,29.3702,29.5369,117000.0
2009-03-09 12:20:00,35.46,35.53,35.31,35.33,68400.0,29.5452,29.6035,29.4202,29.4369,68400.0
2009-03-09 12:30:00,35.33,35.45,35.15,35.15,69700.0,29.4369,29.5369,29.2869,29.2869,69700.0
2009-03-09 12:40:00,35.12,35.25,35.09,35.17,176500.0,29.2619,29.3702,29.2369,29.3036,176500.0
2009-03-09 12:50:00,35.16,35.23,35.06,35.13,90600.0,29.2952,29.3536,29.2119,29.2702,90600.0
2009-03-09 13:00:00,35.13,35.15,34.82,34.95,113500.0,29.2702,29.2869,29.0119,29.1203,113500.0
2009-03-09 13:10:00,34.92,34.95,34.83,34.93,74700.0,29.0953,29.1203,29.0203,29.1036,74700.0
2009-03-09 13:20:00,34.93,35.0,34.85,34.91,111200.0,29.1036,29.1619,29.0369,29.0869,111200.0
2009-03-09 13:30:00,34.92,35.02,34.88,34.94,101400.0,29.0953,29.1786,29.0619,29.1119,101400.0
2009-03-09 13:40:00,34.94,35.09,34.91,35.08,149400.0,29.1119,29.2369,29.0869,29.2286,149400.0
2009-03-09 13:50:00,35.08,35.18,34.93,35.0,107800.0,29.2286,29.3119,29.1036,29.1619,107800.0
2009-03-09 14:00:00,35.03,35.35,34.9,35.26,176700.0,29.1869,29.4535,29.0786,29.3786,176700.0
2009-03-09 14:10:00,35.27,35.31,35.15,35.25,110600.0,29.3869,29.4202,29.2869,29.3702,110600.0
2009-03-09 14:20:00,35.24,35.29,34.99,35.07,165200.0,29.3619,29.4035,29.1536,29.2202,165200.0
2009-03-09 14:30:00,35.08,35.09,34.85,35.0,148800.0,29.2286,29.2369,29.0369,29.1619,148800.0
2009-03-09 14:40:00,35.0,35.13,34.84,35.04,166900.0,29.1619,29.2702,29.0286,29.1952,166900.0
2009-03-09 14:50:00,35.03,35.11,34.86,34.97,186700.0,29.1869,29.2536,29.0453,29.1369,186700.0
2009-03-09 15:00:00,34.96,35.04,34.67,34.72,265600.0,29.1286,29.1952,28.887,28.9286,265600.0
2009-03-09 15:10:00,34.72,34.75,34.24,34.36,365100.0,28.9286,28.9536,28.5287,28.6287,365100.0
2009-03-09 15:20:00,34.36,34.56,34.33,34.44,178000.0,28.6287,28.7953,28.6037,28.6953,178000.0
2009-03-09 15:30:00,34.45,34.6,34.23,34.23,262700.0,28.7037,28.8286,28.5204,28.5204,262700.0
2009-03-09 15:40:00,34.23,34.35,34.02,34.08,516700.0,28.5204,28.6203,28.3454,28.3954,516700.0
2009-03-09 15:50:00,34.09,34.23,34.05,34.22,749500.0,28.4037,28.5204,28.3704,28.512,749500.0
2009-03-10 09:30:00,35.0,35.19,34.55,35.19,232000.0,29.1619,29.3202,28.787,29.3202,232000.0
2009-03-10 09:40:00,35.14,36.08,35.12,35.8,223100.0,29.2786,30.0618,29.2619,29.8285,223100.0
2009-03-10 09:50:00,35.8,35.85,35.45,35.45,168800.0,29.8285,29.8701,29.5369,29.5369,168800.0
2009-03-10 10:00:00,35.46,36.03,35.45,35.86,340500.0,29.5452,30.0201,29.5369,29.8785,340500.0
2009-03-10 10:10:00,35.86,36.1,35.73,35.88,142400.0,29.8785,30.0784,29.7702,29.8951,142400.0
2009-03-10 10:20:00,35.87,35.9,35.55,35.56,72700.0,29.8868,29.9118,29.6202,29.6285,72700.0
2009-03-10 10:30:00,35.58,35.76,35.54,35.7,71300.0,29.6452,29.7952,29.6118,29.7452,71300.0
2009-03-10 10:40:00,35.68,35.92,35.64,35.81,92100.0,29.7285,29.9285,29.6952,29.8368,92100.0
2009-03-10 10:50:00,35.81,35.94,35.62,35.87,181900.0,29.8368,29.9451,29.6785,29.8868,181900.0
2009-03-10 11:00:00,35.85,35.91,35.71,35.75,82900.0,29.8701,29.9201,29.7535,29.7868,82900.0
2009-03-10 11:10:00,35.73,35.95,35.7,35.81,120100.0,29.7702,29.9535,29.7452,29.8368,120100.0
2009-03-10 11:20:00,35.8,36.05,35.79,35.86,152400.0,29.8285,30.0368,29.8201,29.8785,152400.0
2009-03-10 11:30:00,35.86,35.9,35.69,35.71,88800.0,29.8785,29.9118,29.7368,29.7535,88800.0
2009-03-10 11:40:00,35.7,35.83,35.68,35.75,76300.0,29.7452,29.8535,29.7285,29.7868,76300.0
2009-03-10 11:50:00,35.76,36.13,35.75,36.05,180700.0,29.7952,30.1034,29.7868,30.0368,180700.0
2009-03-10 12:00:00,36.05,36.11,35.88,35.92,180700.0,30.0368,30.0868,29.8951,29.9285,180700.0
2009-03-10 12:10:00,35.93,36.01,35.88,35.94,101100.0,29.9368,30.0035,29.8951,29.9451,101100.0
2009-03-10 12:20:00,35.94,36.11,35.88,36.1,64800.0,29.9451,30.0868,29.8951,30.0784,64800.0
2009-03-10 12:30:00,36.08,36.15,36.0,36.02,115800.0,30.0618,30.1201,29.9951,30.0118,115800.0
2009-03-10 12:40:00,36.0,36.12,35.95,35.97,55500.0,29.9951,30.0951,29.9535,29.9701,55500.0
2009-03-10 12:50:00,35.96,36.03,35.78,35.79,76800.0,29.9618,30.0201,29.8118,29.8201,76800.0
2009-03-10 13:00:00,35.78,35.84,35.7,35.8,71200.0,29.8118,29.8618,29.7452,29.8285,71200.0
2009-03-10 13:10:00,35.8,36.05,35.77,36.03,90000.0,29.8285,30.0368,29.8035,30.0201,90000.0
2009-03-10 13:20:00,36.03,36.07,35.86,35.95,57700.0,30.0201,30.0534,29.8785,29.9535,57700.0
2009-03-10 13:30:00,35.94,36.15,35.89,36.01,95300.0,29.9451,30.1201,29.9035,30.0035,95300.0
2009-03-10 13:40:00,36.01,36.27,36.0,36.13,124300.0,30.0035,30.2201,29.9951,30.1034,124300.0
2009-03-10 13:50:00,36.15,36.2,35.96,36.04,105300.0,30.1201,30.1618,29.9618,30.0284,105300.0
2009-03-10 14:00:00,36.04,36.11,35.95,36.02,125400.0,30.0284,30.0868,29.9535,30.0118,125400.0
2009-03-10 14:10:00,36.01,36.06,35.82,35.84,154300.0,30.0035,30.0451,29.8451,29.8618,154300.0
2009-03-10 14:20:00,35.84,36.18,35.83,36.05,213300.0,29.8618,30.1451,29.8535,30.0368,213300.0
2009-03-10 14:30:00,36.04,36.24,35.98,36.02,166100.0,30.0284,30.1951,29.9785,30.0118,166100.0
2009-03-10 14:40:00,36.04,36.36,36.01,36.08,229100.0,30.0284,30.2951,30.0035,30.0618,229100.0
2009-03-10 14:50:00,36.08,36.56,36.07,36.54,186800.0,30.0618,30.4617,30.0534,30.445,186800.0
2009-03-10 15:00:00,36.54,36.69,36.44,36.67,386700.0,30.445,30.57,30.3617,30.5534,386700.0
2009-03-10 15:10:00,36.68,36.76,36.62,36.71,236400.0,30.5617,30.6283,30.5117,30.5867,236400.0
2009-03-10 15:20:00,36.71,37.03,36.64,36.99,238500.0,30.5867,30.8533,30.5284,30.82,238500.0
2009-03-10 15:30:00,37.0,37.03,36.72,36.82,233800.0,30.8283,30.8533,30.595,30.6783,233800.0
2009-03-10 15:40:00,36.83,36.94,36.65,36.77,343100.0,30.6867,30.7783,30.5367,30.6367,343100.0
2009-03-10 15:50:00,36.76,37.18,36.74,37.07,604200.0,30.6283,30.9783,30.6117,30.8866,604200.0
2009-03-11 09:30:00,37.28,37.45,36.6,37.45,240200.0,31.0616,31.2033,30.495,31.2033,240200.0
2009-03-11 09:40:00,37.41,37.84,36.95,37.82,163600.0,31.1699,31.5282,30.7867,31.5115,163600.0
2009-03-11 09:50:00,37.82,38.38,37.82,38.11,163800.0,31.5115,31.9781,31.5115,31.7532,163800.0
2009-03-11 10:00:00,38.12,38.24,37.9,38.13,176900.0,31.7615,31.8615,31.5782,31.7698,176900.0
2009-03-11 10:10:00,38.1,38.13,37.71,37.85,156200.0,31.7448,31.7698,31.4199,31.5365,156200.0
2009-03-11 10:20:00,37.86,38.37,37.77,38.34,117800.0,31.5449,31.9698,31.4699,31.9448,117800.0
2009-03-11 10:30:00,38.35,38.4,38.3,38.34,126800.0,31.9531,31.9948,31.9115,31.9448,126800.0
2009-03-11 10:40:00,38.32,38.33,38.11,38.23,88200.0,31.9281,31.9365,31.7532,31.8531,88200.0
2009-03-11 10:50:00,38.22,38.39,38.15,38.19,97200.0,31.8448,31.9865,31.7865,31.8198,97200.0
2009-03-11 11:00:00,38.2,38.4,38.19,38.29,75200.0,31.8282,31.9948,31.8198,31.9031,75200.0
2009-03-11 11:10:00,38.29,38.3,38.04,38.2,78200.0,31.9031,31.9115,31.6948,31.8282,78200.0
2009-03-11 11:20:00,38.17,38.32,38.03,38.26,101100.0,31.8032,31.9281,31.6865,31.8781,101100.0
2009-03-11 11:30:00,38.26,38.32,38.16,38.23,105100.0,31.8781,31.9281,31.7948,31.8531,105100.0
2009-03-11 11:40:00,38.23,38.35,38.09,38.17,151800.0,31.8531,31.9531,31.7365,31.8032,151800.0
2009-03-11 11:50:00,38.17,38.22,38.02,38.14,95800.0,31.8032,31.8448,31.6782,31.7782,95800.0
2009-03-11 12:00:00,38.13,38.22,38.03,38.07,90400.0,31.7698,31.8448,31.6865,31.7198,90400.0
2009-03-11 12:10:00,38.07,38.09,37.84,37.84,81300.0,31.7198,31.7365,31.5282,31.5282,81300.0
2009-03-11 12:20:00,37.84,37.84,37.68,37.75,74200.0,31.5282,31.5282,31.3949,31.4532,74200.0
2009-03-11 12:30:00,37.74,37.78,37.51,37.52,87200.0,31.4449,31.4782,31.2532,31.2616,87200.0
2009-03-11 12:40:00,37.51,37.88,37.51,37.79,109500.0,31.2532,31.5615,31.2532,31.4865,109500.0
2009-03-11 12:50:00,37.78,37.89,37.73,37.75,64600.0,31.4782,31.5699,31.4366,31.4532,64600.0
2009-03-11 13:00:00,37.76,37.85,37.68,37.7,97800.0,31.4615,31.5365,31.3949,31.4116,97800.0
2009-03-11 13:10:00,37.73,37.84,37.64,37.79,82200.0,31.4366,31.5282,31.3616,31.4865,82200.0
2009-03-11 13:20:00,37.78,37.81,37.5,37.58,100700.0,31.4782,31.5032,31.2449,31.3116,100700.0
2009-03-11 13:30:00,37.6,37.83,37.43,37.83,111200.0,31.3282,31.5199,31.1866,31.5199,111200.0
2009-03-11 13:40:00,37.88,37.89,37.64,37.68,158900.0,31.5615,31.5699,31.3616,31.3949,158900.0
2009-03-11 13:50:00,37.69,37.71,37.38,37.61,222600.0,31.4032,31.4199,31.1449,31.3366,222600.0
2009-03-11 14:00:00,37.64,37.76,37.41,37.46,157700.0,31.3616,31.4615,31.1699,31.2116,157700.0
2009-03-11 14:10:00,37.46,37.51,37.31,37.32,142300.0,31.2116,31.2532,31.0866,31.0949,142300.0
2009-03-11 14:20:00,37.34,37.38,37.22,37.32,144100.0,31.1116,31.1449,31.0116,31.0949,144100.0
2009-03-11 14:30:00,37.3,37.39,37.25,37.29,161400.0,31.0783,31.1533,31.0366,31.0699,161400.0
2009-03-11 14:40:00,37.26,37.65,37.22,37.47,140200.0,31.0449,31.3699,31.0116,31.2199,140200.0
2009-03-11 14:50:00,37.48,37.54,37.38,37.39,96100.0,31.2283,31.2782,31.1449,31.1533,96100.0
2009-03-11 15:00:00,37.41,37.62,37.35,37.57,158000.0,31.1699,31.3449,31.1199,31.3032,158000.0
2009-03-11 15:10:00,37.57,37.87,37.54,37.79,140600.0,31.3032,31.5532,31.2782,31.4865,140600.0
2009-03-11 15:20:00,37.81,38.01,37.77,37.86,161900.0,31.5032,31.6698,31.4699,31.5449,161900.0
2009-03-11 15:30:00,37.86,37.89,37.7,37.8,235200.0,31.5449,31.5699,31.4116,31.4949,235200.0
2009-03-11 15:40:00,37.8,37.88,37.57,37.68,260500.0,31.4949,31.5615,31.3032,31.3949,260500.0
2009-03-11 15:50:00,37.69,37.71,37.52,37.54,372600.0,31.4032,31.4199,31.2616,31.2782,372600.0
2009-03-12 09:30:00,37.42,37.92,36.7,36.7,93200.0,31.1783,31.5949,30.5784,30.5784,93200.0
2009-03-12 09:40:00,36.7,36.71,36.15,36.41,139600.0,30.5784,30.5867,30.1201,30.3367,139600.0
2009-03-12 09:50:00,36.45,36.92,36.35,36.91,126500.0,30.3701,30.7617,30.2867,30.7533,126500.0
2009-03-12 10:00:00,36.9,37.23,36.86,37.1,72400.0,30.745,31.02,30.7117,30.9116,72400.0
2009-03-12 10:10:00,37.1,37.39,37.08,37.35,98800.0,30.9116,31.1533,30.895,31.1199,98800.0
2009-03-12 10:20:00,37.32,37.66,37.32,37.49,94400.0,31.0949,31.3782,31.0949,31.2366,94400.0
2009-03-12 10:30:00,37.49,37.52,37.16,37.19,68900.0,31.2366,31.2616,30.9616,30.9866,68900.0
2009-03-12 10:40:00,37.19,37.58,37.12,37.52,51800.0,30.9866,31.3116,30.9283,31.2616,51800.0
2009-03-12 10:50:00,37.54,37.55,37.1,37.1,127600.0,31.2782,31.2866,30.9116,30.9116,127600.0
2009-03-12 11:00:00,37.1,37.32,37.03,37.21,72900.0,30.9116,31.0949,30.8533,31.0033,72900.0
2009-03-12 11:10:00,37.23,37.37,37.16,37.27,31500.0,31.02,31.1366,30.9616,31.0533,31500.0
2009-03-12 11:20:00,37.25,37.28,36.88,37.01,79800.0,31.0366,31.0616,30.7283,30.8366,79800.0
2009-03-12 11:30:00,37.03,37.1,36.94,37.0,43600.0,30.8533,30.9116,30.7783,30.8283,43600.0
2009-03-12 11:40:00,37.01,37.25,36.98,37.08,51100.0,30.8366,31.0366,30.8117,30.895,51100.0
2009-03-12 11:50:00,37.1,37.25,36.87,36.94,63900.0,30.9116,31.0366,30.72,30.7783,63900.0
2009-03-12 12:00:00,36.92,37.25,36.92,37.19,62400.0,30.7617,31.0366,30.7617,30.9866,62400.0
2009-03-12 12:10:00,37.21,37.48,37.02,37.37,76300.0,31.0033,31.2283,30.845,31.1366,76300.0
2009-03-12 12:20:00,37.37,37.53,37.18,37.45,64300.0,31.1366,31.2699,30.9783,31.2033,64300.0
2009-03-12 12:30:00,37.43,37.65,37.27,37.62,89200.0,31.1866,31.3699,31.0533,31.3449,89200.0
2009-03-12 12:40:00,37.63,37.84,37.56,37.83,81800.0,31.3532,31.5282,31.2949,31.5199,81800.0
2009-03-12 12:50:00,37.83,38.28,37.76,38.24,125300.0,31.5199,31.8948,31.4615,31.8615,125300.0
2009-03-12 13:00:00,38.22,38.29,38.07,38.12,89200.0,31.8448,31.9031,31.7198,31.7615,89200.0
2009-03-12 13:10:00,38.13,38.26,38.02,38.05,111000.0,31.7698,31.8781,31.6782,31.7032,111000.0
2009-03-12 13:20:00,38.05,38.27,37.82,37.84,110500.0,31.7032,31.8865,31.5115,31.5282,110500.0
2009-03-12 13:30:00,37.85,38.06,37.85,37.97,84100.0,31.5365,31.7115,31.5365,31.6365,84100.0
2009-03-12 13:40:00,37.97,38.05,37.91,38.01,68100.0,31.6365,31.7032,31.5865,31.6698,68100.0
2009-03-12 13:50:00,38.01,38.1,37.9,37.96,75400.0,31.6698,31.7448,31.5782,31.6282,75400.0
2009-03-12 14:00:00,37.95,38.06,37.82,37.92,109800.0,31.6199,31.7115,31.5115,31.5949,109800.0
2009-03-12 14:10:00,37.93,38.34,37.93,38.33,86400.0,31.6032,31.9448,31.6032,31.9365,86400.0
2009-03-12 14:20:00,38.32,38.43,38.15,38.33,104800.0,31.9281,32.0198,31.7865,31.9365,104800.0
2009-03-12 14:30:00,38.31,38.38,38.18,38.25,84100.0,31.9198,31.9781,31.8115,31.8698,84100.0
2009-03-12 14:40:00,38.25,38.45,38.23,38.44,76100.0,31.8698,32.0365,31.8531,32.0281,76100.0
2009-03-12 14:50:00,38.43,38.54,38.25,38.26,100800.0,32.0198,32.1114,31.8698,31.8781,100800.0
2009-03-12 15:00:00,38.23,38.28,38.15,38.26,82100.0,31.8531,31.8948,31.7865,31.8781,82100.0
2009-03-12 15:10:00,38.27,38.45,38.21,38.44,130800.0,31.8865,32.0365,31.8365,32.0281,130800.0
2009-03-12 15:20:00,38.45,38.47,38.23,38.34,184800.0,32.0365,32.0531,31.8531,31.9448,184800.0
2009-03-12 15:30:00,38.33,38.49,38.26,38.47,158400.0,31.9365,32.0698,31.8781,32.0531,158400.0
2009-03-12 15:40:00,38.47,38.69,38.39,38.58,231100.0,32.0531,32.2364,31.9865,32.1448,231100.0
2009-03-12 15:50:00,38.59,38.66,38.46,38.56,433000.0,32.1531,32.2114,32.0448,32.1281,433000.0
2009-03-13 09:30:00,38.64,39.03,38.32,38.37,156000.0,32.1948,32.5197,31.9281,31.9698,156000.0
2009-03-13 09:40:00,38.4,38.42,37.7,38.25,196500.0,31.9948,32.0115,31.4116,31.8698,196500.0
2009-03-13 09:50:00,38.26,38.49,38.04,38.49,85900.0,31.8781,32.0698,31.6948,32.0698,85900.0
2009-03-13 10:00:00,38.46,38.53,38.14,38.42,115800.0,32.0448,32.1031,31.7782,32.0115,115800.0
2009-03-13 10:10:00,38.44,38.6,38.31,38.34,116000.0,32.0281,32.1614,31.9198,31.9448,116000.0
2009-03-13 10:20:00,38.34,38.4,37.91,37.95,117800.0,31.9448,31.9948,31.5865,31.6199,117800.0
2009-03-13 10:30:00,37.95,38.05,37.75,38.03,105600.0,31.6199,31.7032,31.4532,31.6865,105600.0
2009-03-13 10:40:00,38.05,38.5,38.05,38.44,70200.0,31.7032,32.0781,31.7032,32.0281,70200.0
2009-03-13 10:50:00,38.44,38.46,38.01,38.06,45900.0,32.0281,32.0448,31.6698,31.7115,45900.0
2009-03-13 11:00:00,38.06,38.28,37.96,38.23,97700.0,31.7115,31.8948,31.6282,31.8531,97700.0
2009-03-13 11:10:00,38.24,38.25,37.95,37.97,50800.0,31.8615,31.8698,31.6199,31.6365,50800.0
2009-03-13 11:20:00,37.97,38.12,37.91,38.01,45600.0,31.6365,31.7615,31.5865,31.6698,45600.0
2009-03-13 11:30:00,37.98,38.06,37.86,37.9,49900.0,31.6449,31.7115,31.5449,31.5782,49900.0
2009-03-13 11:40:00,37.91,38.02,37.7,37.78,85500.0,31.5865,31.6782,31.4116,31.4782,85500.0
2009-03-13 11:50:00,37.78,37.89,37.75,37.86,39000.0,31.4782,31.5699,31.4532,31.5449,39000.0
2009-03-13 12:00:00,37.9,37.97,37.81,37.89,52200.0,31.5782,31.6365,31.5032,31.5699,52200.0
2009-03-13 12:10:00,37.9,37.9,37.6,37.64,63400.0,31.5782,31.5782,31.3282,31.3616,63400.0
2009-03-13 12:20:00,37.62,37.72,37.55,37.57,70800.0,31.3449,31.4282,31.2866,31.3032,70800.0
2009-03-13 12:30:00,37.55,37.67,37.5,37.59,68800.0,31.2866,31.3866,31.2449,31.3199,68800.0
2009-03-13 12:40:00,37.58,37.95,37.58,37.83,42300.0,31.3116,31.6199,31.3116,31.5199,42300.0
2009-03-13 12:50:00,37.8,37.83,37.69,37.77,85000.0,31.4949,31.5199,31.4032,31.4699,85000.0
2009-03-13 13:00:00,37.78,37.78,37.7,37.72,48200.0,31.4782,31.4782,31.4116,31.4282,48200.0
2009-03-13 13:10:00,37.73,37.95,37.71,37.94,61200.0,31.4366,31.6199,31.4199,31.6115,61200.0
2009-03-13 13:20:00,37.95,38.0,37.91,37.96,37700.0,31.6199,31.6615,31.5865,31.6282,37700.0
2009-03-13 13:30:00,37.97,38.01,37.81,37.82,57000.0,31.6365,31.6698,31.5032,31.5115,57000.0
2009-03-13 13:40:00,37.82,37.89,37.77,37.85,42400.0,31.5115,31.5699,31.4699,31.5365,42400.0
2009-03-13 13:50:00,37.87,37.92,37.74,37.78,62000.0,31.5532,31.5949,31.4449,31.4782,62000.0
2009-03-13 14:00:00,37.77,37.79,37.68,37.75,164100.0,31.4699,31.4865,31.3949,31.4532,164100.0
2009-03-13 14:10:00,37.76,37.76,37.53,37.55,142700.0,31.4615,31.4615,31.2699,31.2866,142700.0
2009-03-13 14:20:00,37.54,37.62,37.49,37.62,76200.0,31.2782,31.3449,31.2366,31.3449,76200.0
2009-03-13 14:30:00,37.61,37.93,37.6,37.81,61000.0,31.3366,31.6032,31.3282,31.5032,61000.0
2009-03-13 14:40:00,37.8,37.93,37.69,37.77,101600.0,31.4949,31.6032,31.4032,31.4699,101600.0
2009-03-13 14:50:00,37.77,37.84,37.69,37.76,76100.0,31.4699,31.5282,31.4032,31.4615,76100.0
2009-03-13 15:00:00,37.76,37.89,37.71,37.89,102200.0,31.4615,31.5699,31.4199,31.5699,102200.0
2009-03-13 15:10:00,37.89,38.05,37.87,37.99,199600.0,31.5699,31.7032,31.5532,31.6532,199600.0
2009-03-13 15:20:00,38.0,38.01,37.91,37.94,145000.0,31.6615,31.6698,31.5865,31.6115,145000.0
2009-03-13 15:30:00,37.96,37.99,37.8,37.91,214200.0,31.6282,31.6532,31.4949,31.5865,214200.0
2009-03-13 15:40:00,37.91,38.04,37.84,37.84,236000.0,31.5865,31.6948,31.5282,31.5282,236000.0
2009-03-13 15:50:00,37.84,38.0,37.83,37.97,311200.0,31.5282,31.6615,31.5199,31.6365,311200.0
2009-03-16 09:30:00,38.72,39.89,38.55,39.86,161600.0,32.2614,33.2363,32.1198,33.2113,161600.0
2009-03-16 09:40:00,39.83,40.19,39.77,40.17,264300.0,33.1863,33.4862,33.1363,33.4696,264300.0
2009-03-16 09:50:00,40.17,40.32,40.05,40.14,199900.0,33.4696,33.5945,33.3696,33.4446,199900.0
2009-03-16 10:00:00,40.13,40.29,39.98,40.02,163700.0,33.4362,33.5695,33.3112,33.3446,163700.0
2009-03-16 10:10:00,40.02,40.03,39.35,39.62,282100.0,33.3446,33.3529,32.7863,33.0113,282100.0
2009-03-16 10:20:00,39.64,39.97,39.6,39.84,135100.0,33.028,33.3029,32.9946,33.1946,135100.0
2009-03-16 10:30:00,39.85,40.14,39.67,39.81,178900.0,33.2029,33.4446,33.053,33.1696,178900.0
2009-03-16 10:40:00,39.81,39.99,39.62,39.93,144900.0,33.1696,33.3196,33.0113,33.2696,144900.0
2009-03-16 10:50:00,39.9,39.94,39.56,39.57,145200.0,33.2446,33.2779,32.9613,32.9696,145200.0
2009-03-16 11:00:00,39.59,40.03,39.59,39.97,60500.0,32.9863,33.3529,32.9863,33.3029,60500.0
2009-03-16 11:10:00,39.97,40.55,39.97,40.5,205300.0,33.3029,33.7862,33.3029,33.7445,205300.0
2009-03-16 11:20:00,40.52,40.75,40.4,40.7,87400.0,33.7612,33.9528,33.6612,33.9111,87400.0
2009-03-16 11:30:00,40.74,40.84,40.69,40.78,103400.0,33.9445,34.0278,33.9028,33.9778,103400.0
2009-03-16 11:40:00,40.78,40.85,40.65,40.81,90400.0,33.9778,34.0361,33.8695,34.0028,90400.0
2009-03-16 11:50:00,40.78,40.85,40.68,40.78,97100.0,33.9778,34.0361,33.8945,33.9778,97100.0
2009-03-16 12:00:00,40.78,40.88,40.69,40.83,119600.0,33.9778,34.0611,33.9028,34.0195,119600.0
2009-03-16 12:10:00,40.83,40.99,40.79,40.96,69400.0,34.0195,34.1528,33.9861,34.1278,69400.0
2009-03-16 12:20:00,40.95,41.1,40.94,41.05,68500.0,34.1194,34.2444,34.1111,34.2028,68500.0
2009-03-16 12:30:00,41.06,41.33,41.06,41.26,139600.0,34.2111,34.4361,34.2111,34.3777,139600.0
2009-03-16 12:40:00,41.26,41.36,41.2,41.29,76600.0,34.3777,34.4611,34.3277,34.4027,76600.0
2009-03-16 12:50:00,41.3,41.53,41.24,41.5,78000.0,34.4111,34.6027,34.3611,34.5777,78000.0
2009-03-16 13:00:00,41.49,41.54,41.19,41.25,100900.0,34.5694,34.611,34.3194,34.3694,100900.0
2009-03-16 13:10:00,41.24,41.44,41.23,41.44,44700.0,34.3611,34.5277,34.3527,34.5277,44700.0
2009-03-16 13:20:00,41.43,41.45,41.19,41.31,64300.0,34.5194,34.536,34.3194,34.4194,64300.0
2009-03-16 13:30:00,41.31,41.4,41.29,41.39,59500.0,34.4194,34.4944,34.4027,34.4861,59500.0
2009-03-16 13:40:00,41.36,41.56,41.34,41.51,50400.0,34.4611,34.6277,34.4444,34.586,50400.0
2009-03-16 13:50:00,41.49,41.5,41.1,41.14,101500.0,34.5694,34.5777,34.2444,34.2778,101500.0
2009-03-16 14:00:00,41.14,41.16,40.91,40.98,110100.0,34.2778,34.2944,34.0861,34.1444,110100.0
2009-03-16 14:10:00,40.97,41.17,40.93,41.1,87200.0,34.1361,34.3028,34.1028,34.2444,87200.0
2009-03-16 14:20:00,41.09,41.17,40.94,40.97,156200.0,34.2361,34.3028,34.1111,34.1361,156200.0
2009-03-16 14:30:00,40.99,41.02,40.86,40.98,186600.0,34.1528,34.1778,34.0445,34.1444,186600.0
2009-03-16 14:40:00,40.97,41.12,40.96,41.09,178700.0,34.1361,34.2611,34.1278,34.2361,178700.0
2009-03-16 14:50:00,41.09,41.12,40.73,40.73,104200.0,34.2361,34.2611,33.9361,33.9361,104200.0
2009-03-16 15:00:00,40.74,40.82,40.57,40.63,163600.0,33.9445,34.0111,33.8028,33.8528,163600.0
2009-03-16 15:10:00,40.61,40.77,40.57,40.62,173200.0,33.8362,33.9695,33.8028,33.8445,173200.0
2009-03-16 15:20:00,40.61,40.64,40.27,40.31,215600.0,33.8362,33.8612,33.5529,33.5862,215600.0
2009-03-16 15:30:00,40.31,40.31,39.97,39.99,318600.0,33.5862,33.5862,33.3029,33.3196,318600.0
2009-03-16 15:40:00,39.99,40.35,39.95,40.23,455800.0,33.3196,33.6195,33.2863,33.5195,455800.0
2009-03-16 15:50:00,40.23,40.3,40.17,40.24,444800.0,33.5195,33.5779,33.4696,33.5279,444800.0
2009-03-17 09:30:00,40.73,41.59,40.54,41.15,260400.0,33.9361,34.6527,33.7778,34.2861,260400.0
2009-03-17 09:40:00,41.15,41.31,40.52,40.74,260600.0,34.2861,34.4194,33.7612,33.9445,260600.0
2009-03-17 09:50:00,40.74,41.21,40.73,40.93,174400.0,33.9445,34.3361,33.9361,34.1028,174400.0
2009-03-17 10:00:00,40.95,41.25,40.9,41.11,128900.0,34.1194,34.3694,34.0778,34.2528,128900.0
2009-03-17 10:10:00,41.13,41.27,40.75,40.9,163700.0,34.2694,34.3861,33.9528,34.0778,163700.0
2009-03-17 10:20:00,40.9,41.05,40.62,40.63,86200.0,34.0778,34.2028,33.8445,33.8528,86200.0
2009-03-17 10:30:00,40.64,40.73,40.4,40.54,152100.0,33.8612,33.9361,33.6612,33.7778,152100.0
2009-03-17 10:40:00,40.54,40.94,40.34,40.84,88100.0,33.7778,34.1111,33.6112,34.0278,88100.0
2009-03-17 10:50:00,40.84,40.98,40.76,40.9,59500.0,34.0278,34.1444,33.9611,34.0778,59500.0
2009-03-17 11:00:00,40.91,40.91,40.78,40.83,44700.0,34.0861,34.0861,33.9778,34.0195,44700.0
2009-03-17 11:10:00,40.81,40.86,40.44,40.52,102500.0,34.0028,34.0445,33.6945,33.7612,102500.0
2009-03-17 11:20:00,40.51,40.63,40.43,40.53,93300.0,33.7528,33.8528,33.6862,33.7695,93300.0
2009-03-17 11:30:00,40.5,40.6,40.33,40.44,60600.0,33.7445,33.8278,33.6029,33.6945,60600.0
2009-03-17 11:40:00,40.44,40.76,40.41,40.73,55200.0,33.6945,33.9611,33.6695,33.9361,55200.0
2009-03-17 11:50:00,40.74,40.86,40.69,40.85,36000.0,33.9445,34.0445,33.9028,34.0361,36000.0
2009-03-17 12:00:00,40.85,40.94,40.74,40.77,90600.0,34.0361,34.1111,33.9445,33.9695,90600.0
2009-03-17 12:10:00,40.76,40.9,40.6,40.84,76200.0,33.9611,34.0778,33.8278,34.0278,76200.0
2009-03-17 12:20:00,40.85,41.07,40.84,40.96,69600.0,34.0361,34.2194,34.0278,34.1278,69600.0
2009-03-17 12:30:00,40.96,41.15,40.85,41.04,75600.0,34.1278,34.2861,34.0361,34.1944,75600.0
2009-03-17 12:40:00,41.07,41.35,41.01,41.25,88900.0,34.2194,34.4527,34.1694,34.3694,88900.0
2009-03-17 12:50:00,41.26,41.3,41.03,41.09,66100.0,34.3777,34.4111,34.1861,34.2361,66100.0
2009-03-17 13:00:00,41.09,41.27,41.06,41.11,70100.0,34.2361,34.3861,34.2111,34.2528,70100.0
2009-03-17 13:10:00,41.11,41.29,41.09,41.17,68000.0,34.2528,34.4027,34.2361,34.3028,68000.0
2009-03-17 13:20:00,41.16,41.27,41.12,41.14,139900.0,34.2944,34.3861,34.2611,34.2778,139900.0
2009-03-17 13:30:00,41.13,41.5,41.13,41.48,180400.0,34.2694,34.5777,34.2694,34.561,180400.0
2009-03-17 13:40:00,41.5,41.53,41.25,41.27,97600.0,34.5777,34.6027,34.3694,34.3861,97600.0
2009-03-17 13:50:00,41.28,41.36,41.07,41.17,106000.0,34.3944,34.4611,34.2194,34.3028,106000.0
2009-03-17 14:00:00,41.18,41.18,40.94,41.04,67900.0,34.3111,34.3111,34.1111,34.1944,67900.0
2009-03-17 14:10:00,41.02,41.26,40.93,41.12,93000.0,34.1778,34.3777,34.1028,34.2611,93000.0
2009-03-17 14:20:00,41.1,41.2,40.84,40.86,63700.0,34.2444,34.3277,34.0278,34.0445,63700.0
2009-03-17 14:30:00,40.85,41.08,40.84,41.05,61300.0,34.0361,34.2278,34.0278,34.2028,61300.0
2009-03-17 14:40:00,41.06,41.33,40.97,41.25,208200.0,34.2111,34.4361,34.1361,34.3694,208200.0
2009-03-17 14:50:00,41.25,41.38,41.2,41.24,118300.0,34.3694,34.4777,34.3277,34.3611,118300.0
2009-03-17 15:00:00,41.25,41.64,41.25,41.62,170300.0,34.3694,34.6944,34.3694,34.6777,170300.0
2009-03-17 15:10:00,41.62,41.69,41.53,41.55,149400.0,34.6777,34.736,34.6027,34.6194,149400.0
2009-03-17 15:20:00,41.55,41.72,41.47,41.57,182400.0,34.6194,34.761,34.5527,34.636,182400.0
2009-03-17 15:30:00,41.55,41.65,41.35,41.55,200000.0,34.6194,34.7027,34.4527,34.6194,200000.0
2009-03-17 15:40:00,41.57,41.85,41.53,41.68,289000.0,34.636,34.8693,34.6027,34.7277,289000.0
2009-03-17 15:50:00,41.68,42.05,41.64,42.04,399300.0,34.7277,35.036,34.6944,35.0276,399300.0
2009-03-18 09:30:00,42.0,42.02,41.1,41.46,134600.0,34.9943,35.011,34.2444,34.5444,134600.0
2009-03-18 09:40:00,41.45,41.66,41.33,41.44,112200.0,34.536,34.711,34.4361,34.5277,112200.0
2009-03-18 09:50:00,41.47,41.72,41.43,41.62,112300.0,34.5527,34.761,34.5194,34.6777,112300.0
2009-03-18 10:00:00,41.65,41.66,41.4,41.63,164000.0,34.7027,34.711,34.4944,34.686,164000.0
2009-03-18 10:10:00,41.62,41.63,41.4,41.46,145600.0,34.6777,34.686,34.4944,34.5444,145600.0
2009-03-18 10:20:00,41.44,41.51,41.4,41.4,86500.0,34.5277,34.586,34.4944,34.4944,86500.0
2009-03-18 10:30:00,41.4,41.52,41.26,41.49,143300.0,34.4944,34.5944,34.3777,34.5694,143300.0
2009-03-18 10:40:00,41.48,41.58,41.34,41.34,108600.0,34.561,34.6444,34.4444,34.4444,108600.0
2009-03-18 10:50:00,41.33,41.76,41.22,41.76,93200.0,34.4361,34.7943,34.3444,34.7943,93200.0
2009-03-18 11:00:00,41.76,41.94,41.64,41.91,98900.0,34.7943,34.9443,34.6944,34.9193,98900.0
2009-03-18 11:10:00,41.9,41.94,41.67,41.73,112100.0,34.911,34.9443,34.7194,34.7693,112100.0
2009-03-18 11:20:00,41.73,41.85,41.66,41.68,70500.0,34.7693,34.8693,34.711,34.7277,70500.0
2009-03-18 11:30:00,41.69,41.97,41.67,41.97,131600.0,34.736,34.9693,34.7194,34.9693,131600.0
2009-03-18 11:40:00,41.97,42.11,41.87,42.08,111100.0,34.9693,35.086,34.886,35.061,111100.0
2009-03-18 11:50:00,42.09,42.3,41.99,42.03,156100.0,35.0693,35.2443,34.986,35.0193,156100.0
2009-03-18 12:00:00,42.03,42.4,41.99,42.38,130300.0,35.0193,35.3276,34.986,35.3109,130300.0
2009-03-18 12:10:00,42.39,42.5,42.21,42.49,86100.0,35.3193,35.4109,35.1693,35.4026,86100.0
2009-03-18 12:20:00,42.45,42.5,42.35,42.36,73800.0,35.3692,35.4109,35.2859,35.2943,73800.0
2009-03-18 12:30:00,42.38,42.39,42.1,42.1,58200.0,35.3109,35.3193,35.0776,35.0776,58200.0
2009-03-18 12:40:00,42.11,42.33,42.05,42.23,61500.0,35.086,35.2693,35.036,35.1859,61500.0
2009-03-18 12:50:00,42.21,42.47,42.05,42.42,74400.0,35.1693,35.3859,35.036,35.3442,74400.0
2009-03-18 13:00:00,42.42,42.55,42.31,42.47,69100.0,35.3442,35.4526,35.2526,35.3859,69100.0
2009-03-18 13:10:00,42.49,42.61,42.48,42.49,122800.0,35.4026,35.5026,35.3942,35.4026,122800.0
2009-03-18 13:20:00,42.49,42.78,42.48,42.74,121100.0,35.4026,35.6442,35.3942,35.6109,121100.0
2009-03-18 13:30:00,42.74,42.8,42.63,42.76,101400.0,35.6109,35.6609,35.5192,35.6275,101400.0
2009-03-18 13:40:00,42.76,43.07,42.76,42.93,216400.0,35.6275,35.8858,35.6275,35.7692,216400.0
2009-03-18 13:50:00,42.93,43.02,42.66,42.75,101200.0,35.7692,35.8442,35.5442,35.6192,101200.0
2009-03-18 14:00:00,42.75,42.76,42.57,42.57,76400.0,35.6192,35.6275,35.4692,35.4692,76400.0
2009-03-18 14:10:00,42.57,43.52,42.51,43.1,136600.0,35.4692,36.2608,35.4192,35.9108,136600.0
2009-03-18 14:20:00,43.07,44.02,43.0,43.4,255600.0,35.8858,36.6774,35.8275,36.1608,255600.0
2009-03-18 14:30:00,43.41,43.73,43.0,43.36,220400.0,36.1691,36.4357,35.8275,36.1275,220400.0
2009-03-18 14:40:00,43.35,44.1,43.28,44.06,213600.0,36.1191,36.744,36.0608,36.7107,213600.0
2009-03-18 14:50:00,44.05,44.21,43.71,44.03,256200.0,36.7024,36.8357,36.4191,36.6857,256200.0
2009-03-18 15:00:00,44.01,44.04,43.62,43.79,174600.0,36.669,36.694,36.3441,36.4857,174600.0
2009-03-18 15:10:00,43.78,43.95,43.33,43.4,204100.0,36.4774,36.619,36.1025,36.1608,204100.0
2009-03-18 15:20:00,43.4,43.43,42.69,42.78,778500.0,36.1608,36.1858,35.5692,35.6442,778500.0
2009-03-18 15:30:00,42.78,42.86,42.2,42.29,642500.0,35.6442,35.7109,35.1609,35.2359,642500.0
2009-03-18 15:40:00,42.29,42.8,42.29,42.66,466800.0,35.2359,35.6609,35.2359,35.5442,466800.0
2009-03-18 15:50:00,42.66,43.09,42.65,43.05,635200.0,35.5442,35.9025,35.5359,35.8692,635200.0
2009-03-19 09:30:00,43.96,45.74,43.93,45.37,1162200.0,36.6274,38.1105,36.6024,37.8022,1162200.0
2009-03-19 09:40:00,45.36,45.91,44.8,45.38,623800.0,37.7938,38.2521,37.3273,37.8105,623800.0
2009-03-19 09:50:00,45.4,45.4,44.77,45.14,445700.0,37.8272,37.8272,37.3023,37.6105,445700.0
2009-03-19 10:00:00,45.14,45.41,44.99,45.0,380800.0,37.6105,37.8355,37.4856,37.4939,380800.0
2009-03-19 10:10:00,45.0,45.64,44.88,45.29,380800.0,37.4939,38.0271,37.3939,37.7355,380800.0
2009-03-19 10:20:00,45.3,45.65,45.15,45.31,245700.0,37.7439,38.0355,37.6189,37.7522,245700.0
2009-03-19 10:30:00,45.31,46.38,45.3,46.15,433200.0,37.7522,38.6437,37.7439,38.4521,433200.0
2009-03-19 10:40:00,46.15,46.71,46.02,46.06,436300.0,38.4521,38.9187,38.3438,38.3771,436300.0
2009-03-19 10:50:00,46.04,46.7,45.96,46.51,319300.0,38.3604,38.9103,38.2938,38.752,319300.0
2009-03-19 11:00:00,46.51,46.55,46.0,46.0,131700.0,38.752,38.7854,38.3271,38.3271,131700.0
2009-03-19 11:10:00,46.0,46.34,45.8,46.19,178100.0,38.3271,38.6104,38.1605,38.4854,178100.0
2009-03-19 11:20:00,46.19,46.31,46.04,46.07,91500.0,38.4854,38.5854,38.3604,38.3854,91500.0
2009-03-19 11:30:00,46.06,46.46,46.04,46.36,137400.0,38.3771,38.7104,38.3604,38.627,137400.0
2009-03-19 11:40:00,46.37,46.37,46.01,46.08,145900.0,38.6354,38.6354,38.3354,38.3938,145900.0
2009-03-19 11:50:00,46.07,46.65,45.97,46.6,250000.0,38.3854,38.8687,38.3021,38.827,250000.0
2009-03-19 12:00:00,46.62,46.84,46.55,46.68,205900.0,38.8437,39.027,38.7854,38.8937,205900.0
2009-03-19 12:10:00,46.67,46.8,46.22,46.31,156000.0,38.8853,38.9937,38.5104,38.5854,156000.0
2009-03-19 12:20:00,46.31,46.33,46.0,46.06,151600.0,38.5854,38.6021,38.3271,38.3771,151600.0
2009-03-19 12:30:00,46.06,46.22,45.76,45.83,175300.0,38.3771,38.5104,38.1271,38.1855,175300.0
2009-03-19 12:40:00,45.83,46.14,45.7,46.02,150400.0,38.1855,38.4437,38.0771,38.3438,150400.0
2009-03-19 12:50:00,46.02,46.12,45.84,45.86,141300.0,38.3438,38.4271,38.1938,38.2104,141300.0
2009-03-19 13:00:00,45.85,45.96,45.74,45.78,131700.0,38.2021,38.2938,38.1105,38.1438,131700.0
2009-03-19 13:10:00,45.76,45.94,45.75,45.8,72300.0,38.1271,38.2771,38.1188,38.1605,72300.0
2009-03-19 13:20:00,45.79,45.91,45.75,45.86,78600.0,38.1521,38.2521,38.1188,38.2104,78600.0
2009-03-19 13:30:00,45.88,46.06,45.86,45.91,122200.0,38.2271,38.3771,38.2104,38.2521,122200.0
2009-03-19 13:40:00,45.9,46.24,45.86,46.21,109300.0,38.2438,38.5271,38.2104,38.5021,109300.0
2009-03-19 13:50:00,46.21,46.26,46.0,46.03,101200.0,38.5021,38.5437,38.3271,38.3521,101200.0
2009-03-19 14:00:00,46.04,46.15,46.01,46.1,130400.0,38.3604,38.4521,38.3354,38.4104,130400.0
2009-03-19 14:10:00,46.09,46.09,45.82,45.88,139400.0,38.4021,38.4021,38.1771,38.2271,139400.0
2009-03-19 14:20:00,45.87,45.88,45.75,45.78,149300.0,38.2188,38.2271,38.1188,38.1438,149300.0
2009-03-19 14:30:00,45.78,45.95,45.54,45.65,195500.0,38.1438,38.2854,37.9438,38.0355,195500.0
2009-03-19 14:40:00,45.67,45.73,45.46,45.49,174600.0,38.0521,38.1021,37.8772,37.9022,174600.0
2009-03-19 14:50:00,45.49,45.6,45.28,45.32,282700.0,37.9022,37.9938,37.7272,37.7605,282700.0
2009-03-19 15:00:00,45.31,45.45,45.05,45.12,363300.0,37.7522,37.8688,37.5356,37.5939,363300.0
2009-03-19 15:10:00,45.13,45.33,45.05,45.2,220300.0,37.6022,37.7689,37.5356,37.6605,220300.0
2009-03-19 15:20:00,45.2,45.22,45.01,45.06,258300.0,37.6605,37.6772,37.5022,37.5439,258300.0
2009-03-19 15:30:00,45.07,45.11,44.74,44.74,480800.0,37.5522,37.5856,37.2773,37.2773,480800.0
2009-03-19 15:40:00,44.74,45.2,44.6,45.17,454100.0,37.2773,37.6605,37.1606,37.6355,454100.0
2009-03-19 15:50:00,45.17,45.24,45.05,45.18,549300.0,37.6355,37.6939,37.5356,37.6439,549300.0
2009-03-20 09:30:00,44.99,45.49,43.92,43.95,976700.0,37.4856,37.9022,36.594,36.619,976700.0
2009-03-20 09:40:00,43.94,44.09,43.01,43.04,549100.0,36.6107,36.7357,35.8358,35.8608,549100.0
2009-03-20 09:50:00,43.05,43.65,43.01,43.45,471700.0,35.8692,36.3691,35.8358,36.2024,471700.0
2009-03-20 10:00:00,43.45,43.73,43.23,43.47,262100.0,36.2024,36.4357,36.0191,36.2191,262100.0
2009-03-20 10:10:00,43.49,43.64,43.12,43.16,241300.0,36.2358,36.3607,35.9275,35.9608,241300.0
2009-03-20 10:20:00,43.13,43.74,43.1,43.73,313700.0,35.9358,36.4441,35.9108,36.4357,313700.0
2009-03-20 10:30:00,43.71,43.72,43.15,43.17,194000.0,36.4191,36.4274,35.9525,35.9691,194000.0
2009-03-20 10:40:00,43.18,43.26,43.14,43.2,196900.0,35.9775,36.0441,35.9442,35.9941,196900.0
2009-03-20 10:50:00,43.18,43.45,43.11,43.37,211700.0,35.9775,36.2024,35.9192,36.1358,211700.0
2009-03-20 11:00:00,43.36,43.37,43.2,43.22,217900.0,36.1275,36.1358,35.9941,36.0108,217900.0
2009-03-20 11:10:00,43.22,43.23,43.02,43.02,285600.0,36.0108,36.0191,35.8442,35.8442,285600.0
2009-03-20 11:20:00,43.01,43.17,42.91,42.93,223800.0,35.8358,35.9691,35.7525,35.7692,223800.0
2009-03-20 11:30:00,42.94,43.16,42.61,42.77,196200.0,35.7775,35.9608,35.5026,35.6359,196200.0
2009-03-20 11:40:00,42.79,42.89,42.36,42.36,147000.0,35.6525,35.7359,35.2943,35.2943,147000.0
2009-03-20 11:50:00,42.35,42.38,42.08,42.16,238600.0,35.2859,35.3109,35.061,35.1276,238600.0
2009-03-20 12:00:00,42.16,42.53,42.16,42.4,154400.0,35.1276,35.4359,35.1276,35.3276,154400.0
2009-03-20 12:10:00,42.4,42.74,42.39,42.63,81300.0,35.3276,35.6109,35.3193,35.5192,81300.0
2009-03-20 12:20:00,42.62,42.62,42.34,42.46,88900.0,35.5109,35.5109,35.2776,35.3776,88900.0
2009-03-20 12:30:00,42.45,42.5,42.3,42.34,81000.0,35.3692,35.4109,35.2443,35.2776,81000.0
2009-03-20 12:40:00,42.3,42.36,42.18,42.26,89400.0,35.2443,35.2943,35.1443,35.2109,89400.0
2009-03-20 12:50:00,42.27,42.29,42.0,42.07,135600.0,35.2193,35.2359,34.9943,35.0526,135600.0
2009-03-20 13:00:00,42.08,42.08,41.75,41.75,170100.0,35.061,35.061,34.786,34.786,170100.0
2009-03-20 13:10:00,41.75,41.95,41.7,41.94,136300.0,34.786,34.9526,34.7443,34.9443,136300.0
2009-03-20 13:20:00,41.94,42.05,41.81,41.93,167600.0,34.9443,35.036,34.836,34.936,167600.0
2009-03-20 13:30:00,41.94,41.99,41.76,41.78,142100.0,34.9443,34.986,34.7943,34.811,142100.0
2009-03-20 13:40:00,41.78,41.82,41.7,41.72,101100.0,34.811,34.8443,34.7443,34.761,101100.0
2009-03-20 13:50:00,41.71,41.77,41.52,41.53,120700.0,34.7527,34.8027,34.5944,34.6027,120700.0
2009-03-20 14:00:00,41.53,41.66,41.46,41.49,219300.0,34.6027,34.711,34.5444,34.5694,219300.0
2009-03-20 14:10:00,41.48,42.3,41.43,41.45,229400.0,34.561,35.2443,34.5194,34.536,229400.0
2009-03-20 14:20:00,41.44,41.83,41.41,41.75,262500.0,34.5277,34.8527,34.5027,34.786,262500.0
2009-03-20 14:30:00,41.75,41.78,41.57,41.63,171800.0,34.786,34.811,34.636,34.686,171800.0
2009-03-20 14:40:00,41.64,41.64,41.42,41.57,125600.0,34.6944,34.6944,34.5111,34.636,125600.0
2009-03-20 14:50:00,41.58,41.76,41.53,41.76,120500.0,34.6444,34.7943,34.6027,34.7943,120500.0
2009-03-20 15:00:00,41.75,41.98,41.75,41.96,226200.0,34.786,34.9776,34.786,34.961,226200.0
2009-03-20 15:10:00,41.96,42.07,41.73,41.8,144600.0,34.961,35.0526,34.7693,34.8277,144600.0
2009-03-20 15:20:00,41.78,41.92,41.73,41.85,250200.0,34.811,34.9276,34.7693,34.8693,250200.0
2009-03-20 15:30:00,41.85,42.11,41.85,41.88,202000.0,34.8693,35.086,34.8693,34.8943,202000.0
2009-03-20 15:40:00,41.88,41.96,41.67,41.67,231100.0,34.8943,34.961,34.7194,34.7194,231100.0
2009-03-20 15:50:00,41.67,42.02,41.67,41.85,415300.0,34.7194,35.011,34.7194,34.8693,415300.0
2009-03-23 09:30:00,43.48,43.48,42.54,42.7,174600.0,36.2274,36.2274,35.4442,35.5775,174600.0
2009-03-23 09:40:00,42.74,42.92,42.18,42.35,166600.0,35.6109,35.7608,35.1443,35.2859,166600.0
2009-03-23 09:50:00,42.37,42.6,42.01,42.55,132100.0,35.3026,35.4942,35.0026,35.4526,132100.0
2009-03-23 10:00:00,42.58,42.84,42.42,42.43,124100.0,35.4776,35.6942,35.3442,35.3526,124100.0
2009-03-23 10:10:00,42.43,43.25,42.35,43.22,130900.0,35.3526,36.0358,35.2859,36.0108,130900.0
2009-03-23 10:20:00,43.17,43.3,43.08,43.16,141800.0,35.9691,36.0775,35.8942,35.9608,141800.0
2009-03-23 10:30:00,43.15,43.36,43.15,43.25,111700.0,35.9525,36.1275,35.9525,36.0358,111700.0
2009-03-23 10:40:00,43.22,43.36,43.07,43.09,72200.0,36.0108,36.1275,35.8858,35.9025,72200.0
2009-03-23 10:50:00,43.09,43.27,43.09,43.26,57800.0,35.9025,36.0525,35.9025,36.0441,57800.0
2009-03-23 11:00:00,43.26,43.28,43.15,43.16,55300.0,36.0441,36.0608,35.9525,35.9608,55300.0
2009-03-23 11:10:00,43.15,43.18,43.0,43.06,70600.0,35.9525,35.9775,35.8275,35.8775,70600.0
2009-03-23 11:20:00,43.05,43.07,42.8,42.85,74500.0,35.8692,35.8858,35.6609,35.7025,74500.0
2009-03-23 11:30:00,42.87,43.0,42.84,42.96,39000.0,35.7192,35.8275,35.6942,35.7942,39000.0
2009-03-23 11:40:00,42.95,43.05,42.93,43.01,40000.0,35.7858,35.8692,35.7692,35.8358,40000.0
2009-03-23 11:50:00,43.03,43.4,42.98,43.35,66300.0,35.8525,36.1608,35.8108,36.1191,66300.0
2009-03-23 12:00:00,43.35,43.35,43.26,43.32,45600.0,36.1191,36.1191,36.0441,36.0941,45600.0
2009-03-23 12:10:00,43.32,43.38,43.22,43.29,43700.0,36.0941,36.1441,36.0108,36.0691,43700.0
2009-03-23 12:20:00,43.29,43.3,43.13,43.27,77000.0,36.0691,36.0775,35.9358,36.0525,77000.0
2009-03-23 12:30:00,43.28,43.29,43.18,43.2,49400.0,36.0608,36.0691,35.9775,35.9941,49400.0
2009-03-23 12:40:00,43.19,43.29,43.18,43.28,70400.0,35.9858,36.0691,35.9775,36.0608,70400.0
2009-03-23 12:50:00,43.27,43.38,43.25,43.28,60800.0,36.0525,36.1441,36.0358,36.0608,60800.0
2009-03-23 13:00:00,43.28,43.28,43.18,43.21,42700.0,36.0608,36.0608,35.9775,36.0025,42700.0
2009-03-23 13:10:00,43.23,43.44,43.23,43.38,63200.0,36.0191,36.1941,36.0191,36.1441,63200.0
2009-03-23 13:20:00,43.37,43.38,43.0,43.01,62700.0,36.1358,36.1441,35.8275,35.8358,62700.0
2009-03-23 13:30:00,43.0,43.06,42.82,42.87,67300.0,35.8275,35.8775,35.6775,35.7192,67300.0
2009-03-23 13:40:00,42.86,42.96,42.83,42.87,66400.0,35.7109,35.7942,35.6859,35.7192,66400.0
2009-03-23 13:50:00,42.86,42.96,42.83,42.95,58200.0,35.7109,35.7942,35.6859,35.7858,58200.0
2009-03-23 14:00:00,42.93,43.17,42.93,43.15,70700.0,35.7692,35.9691,35.7692,35.9525,70700.0
2009-03-23 14:10:00,43.13,43.19,43.02,43.15,68000.0,35.9358,35.9858,35.8442,35.9525,68000.0
2009-03-23 14:20:00,43.15,43.28,43.12,43.17,84700.0,35.9525,36.0608,35.9275,35.9691,84700.0
2009-03-23 14:30:00,43.16,43.23,43.1,43.13,102800.0,35.9608,36.0191,35.9108,35.9358,102800.0
2009-03-23 14:40:00,43.14,43.3,43.09,43.3,119400.0,35.9442,36.0775,35.9025,36.0775,119400.0
2009-03-23 14:50:00,43.31,43.48,43.27,43.42,183400.0,36.0858,36.2274,36.0525,36.1774,183400.0
2009-03-23 15:00:00,43.41,43.51,43.35,43.44,195900.0,36.1691,36.2524,36.1191,36.1941,195900.0
2009-03-23 15:10:00,43.44,43.86,43.44,43.79,144500.0,36.1941,36.5441,36.1941,36.4857,144500.0
2009-03-23 15:20:00,43.8,43.8,43.65,43.8,126800.0,36.4941,36.4941,36.3691,36.4941,126800.0
2009-03-23 15:30:00,43.8,44.0,43.78,43.99,137300.0,36.4941,36.6607,36.4774,36.6524,137300.0
2009-03-23 15:40:00,43.97,44.32,43.97,44.31,222300.0,36.6357,36.9273,36.6357,36.919,222300.0
2009-03-23 15:50:00,44.3,44.57,44.28,44.51,314700.0,36.9107,37.1356,36.894,37.0856,314700.0
2009-03-24 09:30:00,44.1,44.23,43.41,43.62,173100.0,36.744,36.8523,36.1691,36.3441,173100.0
2009-03-24 09:40:00,43.62,43.88,43.4,43.7,126600.0,36.3441,36.5607,36.1608,36.4107,126600.0
2009-03-24 09:50:00,43.7,44.15,43.51,44.14,88400.0,36.4107,36.7857,36.2524,36.7773,88400.0
2009-03-24 10:00:00,44.16,44.85,44.13,44.57,152900.0,36.794,37.3689,36.769,37.1356,152900.0
2009-03-24 10:10:00,44.57,44.67,44.05,44.06,76100.0,37.1356,37.2189,36.7024,36.7107,76100.0
2009-03-24 10:20:00,44.03,44.21,43.81,43.85,70100.0,36.6857,36.8357,36.5024,36.5357,70100.0
2009-03-24 10:30:00,43.84,43.86,43.7,43.76,33600.0,36.5274,36.5441,36.4107,36.4607,33600.0
2009-03-24 10:40:00,43.77,43.88,43.52,43.53,48500.0,36.4691,36.5607,36.2608,36.2691,48500.0
2009-03-24 10:50:00,43.53,43.59,43.47,43.49,57600.0,36.2691,36.3191,36.2191,36.2358,57600.0
2009-03-24 11:00:00,43.49,43.76,43.36,43.62,91200.0,36.2358,36.4607,36.1275,36.3441,91200.0
2009-03-24 11:10:00,43.62,43.84,43.59,43.62,54400.0,36.3441,36.5274,36.3191,36.3441,54400.0
2009-03-24 11:20:00,43.63,43.98,43.62,43.95,72800.0,36.3524,36.644,36.3441,36.619,72800.0
2009-03-24 11:30:00,43.92,43.95,43.77,43.82,64800.0,36.594,36.619,36.4691,36.5107,64800.0
2009-03-24 11:40:00,43.82,43.84,43.63,43.74,45300.0,36.5107,36.5274,36.3524,36.4441,45300.0
2009-03-24 11:50:00,43.72,43.74,43.37,43.48,72200.0,36.4274,36.4441,36.1358,36.2274,72200.0
2009-03-24 12:00:00,43.46,43.57,43.38,43.45,42800.0,36.2108,36.3024,36.1441,36.2024,42800.0
2009-03-24 12:10:00,43.41,43.66,43.39,43.64,35000.0,36.1691,36.3774,36.1525,36.3607,35000.0
2009-03-24 12:20:00,43.64,43.64,43.48,43.59,31900.0,36.3607,36.3607,36.2274,36.3191,31900.0
2009-03-24 12:30:00,43.6,43.75,43.6,43.67,59700.0,36.3274,36.4524,36.3274,36.3857,59700.0
2009-03-24 12:40:00,43.68,43.9,43.67,43.9,102000.0,36.3941,36.5774,36.3857,36.5774,102000.0
2009-03-24 12:50:00,43.95,44.1,43.91,44.07,42600.0,36.619,36.744,36.5857,36.719,42600.0
2009-03-24 13:00:00,44.08,44.09,43.89,43.97,44700.0,36.7274,36.7357,36.569,36.6357,44700.0
2009-03-24 13:10:00,43.98,44.1,43.89,44.04,55600.0,36.644,36.744,36.569,36.694,55600.0
2009-03-24 13:20:00,44.05,44.36,44.0,44.35,102600.0,36.7024,36.9607,36.6607,36.9523,102600.0
2009-03-24 13:30:00,44.34,44.34,44.15,44.25,110200.0,36.944,36.944,36.7857,36.869,110200.0
2009-03-24 13:40:00,44.25,44.41,44.23,44.34,90200.0,36.869,37.0023,36.8523,36.944,90200.0
2009-03-24 13:50:00,44.34,44.35,44.12,44.32,115200.0,36.944,36.9523,36.7607,36.9273,115200.0
2009-03-24 14:00:00,44.33,44.9,44.32,44.82,214100.0,36.9357,37.4106,36.9273,37.3439,214100.0
2009-03-24 14:10:00,44.81,44.83,44.65,44.7,151000.0,37.3356,37.3523,37.2023,37.2439,151000.0
2009-03-24 14:20:00,44.69,44.8,44.48,44.57,80100.0,37.2356,37.3273,37.0606,37.1356,80100.0
2009-03-24 14:30:00,44.57,44.64,44.44,44.47,81800.0,37.1356,37.1939,37.0273,37.0523,81800.0
2009-03-24 14:40:00,44.47,44.53,44.32,44.33,84400.0,37.0523,37.1023,36.9273,36.9357,84400.0
2009-03-24 14:50:00,44.32,44.4,44.01,44.02,155500.0,36.9273,36.994,36.669,36.6774,155500.0
2009-03-24 15:00:00,44.02,44.09,43.67,43.69,136200.0,36.6774,36.7357,36.3857,36.4024,136200.0
2009-03-24 15:10:00,43.7,43.93,43.66,43.84,93300.0,36.4107,36.6024,36.3774,36.5274,93300.0
2009-03-24 15:20:00,43.83,43.94,43.71,43.79,110900.0,36.5191,36.6107,36.4191,36.4857,110900.0
2009-03-24 15:30:00,43.78,43.96,43.69,43.91,160800.0,36.4774,36.6274,36.4024,36.5857,160800.0
2009-03-24 15:40:00,43.91,43.95,43.7,43.7,165500.0,36.5857,36.619,36.4107,36.4107,165500.0
2009-03-24 15:50:00,43.7,43.72,43.4,43.49,239100.0,36.4107,36.4274,36.1608,36.2358,239100.0
2009-03-25 09:30:00,44.88,44.88,42.75,42.75,178200.0,37.3939,37.3939,35.6192,35.6192,178200.0
2009-03-25 09:40:00,42.75,42.93,42.31,42.46,221500.0,35.6192,35.7692,35.2526,35.3776,221500.0
2009-03-25 09:50:00,42.48,43.04,42.42,42.78,159000.0,35.3942,35.8608,35.3442,35.6442,159000.0
2009-03-25 10:00:00,42.78,43.55,42.7,43.55,212400.0,35.6442,36.2858,35.5775,36.2858,212400.0
2009-03-25 10:10:00,43.55,43.89,43.41,43.73,107300.0,36.2858,36.569,36.1691,36.4357,107300.0
2009-03-25 10:20:00,43.74,43.75,43.54,43.63,66000.0,36.4441,36.4524,36.2774,36.3524,66000.0
2009-03-25 10:30:00,43.63,44.15,43.42,44.11,104100.0,36.3524,36.7857,36.1774,36.7524,104100.0
2009-03-25 10:40:00,44.11,44.11,43.87,44.01,78600.0,36.7524,36.7524,36.5524,36.669,78600.0
2009-03-25 10:50:00,44.04,44.04,43.64,43.71,111900.0,36.694,36.694,36.3607,36.4191,111900.0
2009-03-25 11:00:00,43.72,44.05,43.68,44.03,80600.0,36.4274,36.7024,36.3941,36.6857,80600.0
2009-03-25 11:10:00,44.03,44.16,43.86,44.0,136700.0,36.6857,36.794,36.5441,36.6607,136700.0
2009-03-25 11:20:00,44.0,44.2,43.95,44.14,83500.0,36.6607,36.8273,36.619,36.7773,83500.0
2009-03-25 11:30:00,44.13,44.28,43.87,43.87,110900.0,36.769,36.894,36.5524,36.5524,110900.0
2009-03-25 11:40:00,43.86,44.0,43.79,43.91,108300.0,36.5441,36.6607,36.4857,36.5857,108300.0
2009-03-25 11:50:00,43.91,43.99,43.84,43.87,42400.0,36.5857,36.6524,36.5274,36.5524,42400.0
2009-03-25 12:00:00,43.88,44.15,43.79,44.08,74400.0,36.5607,36.7857,36.4857,36.7274,74400.0
2009-03-25 12:10:00,44.05,44.05,43.8,43.8,52500.0,36.7024,36.7024,36.4941,36.4941,52500.0
2009-03-25 12:20:00,43.8,43.8,43.47,43.54,80500.0,36.4941,36.4941,36.2191,36.2774,80500.0
2009-03-25 12:30:00,43.54,43.84,43.47,43.8,94200.0,36.2774,36.5274,36.2191,36.4941,94200.0
2009-03-25 12:40:00,43.79,43.93,43.76,43.85,60800.0,36.4857,36.6024,36.4607,36.5357,60800.0
2009-03-25 12:50:00,43.85,44.0,43.54,43.89,147700.0,36.5357,36.6607,36.2774,36.569,147700.0
2009-03-25 13:00:00,43.88,44.14,43.88,43.9,56600.0,36.5607,36.7773,36.5607,36.5774,56600.0
2009-03-25 13:10:00,43.89,43.96,43.63,43.65,34700.0,36.569,36.6274,36.3524,36.3691,34700.0
2009-03-25 13:20:00,43.65,43.69,43.38,43.46,66500.0,36.3691,36.4024,36.1441,36.2108,66500.0
2009-03-25 13:30:00,43.43,43.52,43.38,43.44,56500.0,36.1858,36.2608,36.1441,36.1941,56500.0
2009-03-25 13:40:00,43.44,43.45,43.3,43.4,67500.0,36.1941,36.2024,36.0775,36.1608,67500.0
2009-03-25 13:50:00,43.4,43.66,43.4,43.5,73800.0,36.1608,36.3774,36.1608,36.2441,73800.0
2009-03-25 14:00:00,43.5,43.52,42.91,42.93,133200.0,36.2441,36.2608,35.7525,35.7692,133200.0
2009-03-25 14:10:00,42.94,43.03,42.85,42.95,82900.0,35.7775,35.8525,35.7025,35.7858,82900.0
2009-03-25 14:20:00,42.94,42.96,42.73,42.73,109600.0,35.7775,35.7942,35.6025,35.6025,109600.0
2009-03-25 14:30:00,42.73,42.79,42.45,42.49,77400.0,35.6025,35.6525,35.3692,35.4026,77400.0
2009-03-25 14:40:00,42.48,42.54,42.2,42.43,79500.0,35.3942,35.4442,35.1609,35.3526,79500.0
2009-03-25 14:50:00,42.42,42.43,42.17,42.2,68000.0,35.3442,35.3526,35.1359,35.1609,68000.0
2009-03-25 15:00:00,42.19,42.25,42.05,42.18,83000.0,35.1526,35.2026,35.036,35.1443,83000.0
2009-03-25 15:10:00,42.15,42.5,42.13,42.48,99800.0,35.1193,35.4109,35.1026,35.3942,99800.0
2009-03-25 15:20:00,42.47,42.6,42.42,42.59,109200.0,35.3859,35.4942,35.3442,35.4859,109200.0
2009-03-25 15:30:00,42.59,42.8,42.59,42.63,126400.0,35.4859,35.6609,35.4859,35.5192,126400.0
2009-03-25 15:40:00,42.61,42.85,42.45,42.67,120500.0,35.5026,35.7025,35.3692,35.5525,120500.0
2009-03-25 15:50:00,42.68,43.37,42.62,43.29,229000.0,35.5609,36.1358,35.5109,36.0691,229000.0
2009-03-26 09:30:00,43.75,44.35,43.6,44.05,80900.0,36.4524,36.9523,36.3274,36.7024,80900.0
2009-03-26 09:40:00,44.05,45.46,44.05,45.15,259900.0,36.7024,37.8772,36.7024,37.6189,259900.0
2009-03-26 09:50:00,45.13,45.89,44.94,45.0,227300.0,37.6022,38.2354,37.4439,37.4939,227300.0
2009-03-26 10:00:00,45.02,45.25,44.91,45.09,114600.0,37.5106,37.7022,37.4189,37.5689,114600.0
2009-03-26 10:10:00,45.01,45.3,44.98,45.3,135100.0,37.5022,37.7439,37.4772,37.7439,135100.0
2009-03-26 10:20:00,45.29,45.62,45.29,45.38,120200.0,37.7355,38.0105,37.7355,37.8105,120200.0
2009-03-26 10:30:00,45.37,45.72,45.36,45.63,100500.0,37.8022,38.0938,37.7938,38.0188,100500.0
2009-03-26 10:40:00,45.65,45.8,45.45,45.5,80400.0,38.0355,38.1605,37.8688,37.9105,80400.0
2009-03-26 10:50:00,45.45,45.55,45.34,45.43,76400.0,37.8688,37.9522,37.7772,37.8522,76400.0
2009-03-26 11:00:00,45.42,45.58,45.35,45.47,60000.0,37.8438,37.9772,37.7855,37.8855,60000.0
2009-03-26 11:10:00,45.45,45.57,45.37,45.39,50600.0,37.8688,37.9688,37.8022,37.8188,50600.0
2009-03-26 11:20:00,45.4,45.5,45.33,45.38,81400.0,37.8272,37.9105,37.7689,37.8105,81400.0
2009-03-26 11:30:00,45.39,45.84,45.38,45.82,61500.0,37.8188,38.1938,37.8105,38.1771,61500.0
2009-03-26 11:40:00,45.82,46.14,45.77,46.04,135000.0,38.1771,38.4437,38.1355,38.3604,135000.0
2009-03-26 11:50:00,46.04,46.07,45.74,46.05,88500.0,38.3604,38.3854,38.1105,38.3688,88500.0
2009-03-26 12:00:00,46.07,46.41,46.0,46.21,163300.0,38.3854,38.6687,38.3271,38.5021,163300.0
2009-03-26 12:10:00,46.2,46.47,45.98,46.47,132900.0,38.4937,38.7187,38.3104,38.7187,132900.0
2009-03-26 12:20:00,46.48,46.75,46.35,46.75,151900.0,38.727,38.952,38.6187,38.952,151900.0
2009-03-26 12:30:00,46.73,46.77,46.51,46.74,85800.0,38.9353,38.9687,38.752,38.9437,85800.0
2009-03-26 12:40:00,46.72,46.77,46.31,46.41,72500.0,38.927,38.9687,38.5854,38.6687,72500.0
2009-03-26 12:50:00,46.41,46.45,46.3,46.32,68900.0,38.6687,38.702,38.5771,38.5937,68900.0
2009-03-26 13:00:00,46.31,46.9,46.28,46.85,105600.0,38.5854,39.077,38.5604,39.0353,105600.0
2009-03-26 13:10:00,46.83,46.86,46.58,46.69,49800.0,39.0187,39.0436,38.8104,38.902,49800.0
2009-03-26 13:20:00,46.7,46.9,46.7,46.76,75200.0,38.9103,39.077,38.9103,38.9603,75200.0
2009-03-26 13:30:00,46.79,46.84,46.35,46.37,75200.0,38.9853,39.027,38.6187,38.6354,75200.0
2009-03-26 13:40:00,46.38,46.38,46.08,46.23,100900.0,38.6437,38.6437,38.3938,38.5187,100900.0
2009-03-26 13:50:00,46.25,46.57,46.24,46.47,96400.0,38.5354,38.802,38.5271,38.7187,96400.0
2009-03-26 14:00:00,46.47,46.75,46.47,46.65,105600.0,38.7187,38.952,38.7187,38.8687,105600.0
2009-03-26 14:10:00,46.67,46.69,46.36,46.39,85900.0,38.8853,38.902,38.627,38.652,85900.0
2009-03-26 14:20:00,46.39,46.75,46.38,46.41,114700.0,38.652,38.952,38.6437,38.6687,114700.0
2009-03-26 14:30:00,46.43,46.54,46.27,46.5,152600.0,38.6854,38.777,38.5521,38.7437,152600.0
2009-03-26 14:40:00,46.51,46.65,46.34,46.46,96000.0,38.752,38.8687,38.6104,38.7104,96000.0
2009-03-26 14:50:00,46.46,46.46,46.13,46.14,120200.0,38.7104,38.7104,38.4354,38.4437,120200.0
2009-03-26 15:00:00,46.13,46.53,46.12,46.45,113700.0,38.4354,38.7687,38.4271,38.702,113700.0
2009-03-26 15:10:00,46.45,46.55,46.2,46.4,204100.0,38.702,38.7854,38.4937,38.6604,204100.0
2009-03-26 15:20:00,46.41,46.75,46.32,46.69,130900.0,38.6687,38.952,38.5937,38.902,130900.0
2009-03-26 15:30:00,46.69,46.85,46.6,46.83,207400.0,38.902,39.0353,38.827,39.0187,207400.0
2009-03-26 15:40:00,46.83,47.18,46.83,47.1,276900.0,39.0187,39.3103,39.0187,39.2436,276900.0
2009-03-26 15:50:00,47.1,47.14,46.85,46.98,280700.0,39.2436,39.2769,39.0353,39.1436,280700.0
2009-03-27 09:30:00,46.44,46.69,45.65,45.68,161900.0,38.6937,38.902,38.0355,38.0605,161900.0
2009-03-27 09:40:00,45.68,46.01,45.55,45.59,114100.0,38.0605,38.3354,37.9522,37.9855,114100.0
2009-03-27 09:50:00,45.56,45.91,45.51,45.7,152400.0,37.9605,38.2521,37.9188,38.0771,152400.0
2009-03-27 10:00:00,45.7,45.86,45.6,45.61,91800.0,38.0771,38.2104,37.9938,38.0021,91800.0
2009-03-27 10:10:00,45.6,45.68,45.35,45.35,106200.0,37.9938,38.0605,37.7855,37.7855,106200.0
2009-03-27 10:20:00,45.35,45.77,45.34,45.51,63500.0,37.7855,38.1355,37.7772,37.9188,63500.0
2009-03-27 10:30:00,45.5,45.81,45.36,45.78,52200.0,37.9105,38.1688,37.7938,38.1438,52200.0
2009-03-27 10:40:00,45.77,45.87,45.67,45.67,50100.0,38.1355,38.2188,38.0521,38.0521,50100.0
2009-03-27 10:50:00,45.67,46.02,45.67,45.85,77200.0,38.0521,38.3438,38.0521,38.2021,77200.0
2009-03-27 11:00:00,45.85,46.14,45.8,46.13,69600.0,38.2021,38.4437,38.1605,38.4354,69600.0
2009-03-27 11:10:00,46.16,46.27,46.02,46.13,75900.0,38.4604,38.5521,38.3438,38.4354,75900.0
2009-03-27 11:20:00,46.11,46.28,46.07,46.11,47300.0,38.4187,38.5604,38.3854,38.4187,47300.0
2009-03-27 11:30:00,46.1,46.14,45.9,45.9,71100.0,38.4104,38.4437,38.2438,38.2438,71100.0
2009-03-27 11:40:00,45.89,46.15,45.87,46.04,34000.0,38.2354,38.4521,38.2188,38.3604,34000.0
2009-03-27 11:50:00,46.03,46.06,45.76,45.85,60900.0,38.3521,38.3771,38.1271,38.2021,60900.0
2009-03-27 12:00:00,45.84,46.04,45.84,46.02,48700.0,38.1938,38.3604,38.1938,38.3438,48700.0
2009-03-27 12:10:00,45.99,45.99,45.69,45.73,39100.0,38.3188,38.3188,38.0688,38.1021,39100.0
2009-03-27 12:20:00,45.71,45.73,45.59,45.61,43000.0,38.0855,38.1021,37.9855,38.0021,43000.0
2009-03-27 12:30:00,45.6,45.75,45.59,45.63,48400.0,37.9938,38.1188,37.9855,38.0188,48400.0
2009-03-27 12:40:00,45.62,45.79,45.62,45.7,27300.0,38.0105,38.1521,38.0105,38.0771,27300.0
2009-03-27 12:50:00,45.67,45.75,45.43,45.43,75000.0,38.0521,38.1188,37.8522,37.8522,75000.0
2009-03-27 13:00:00,45.45,45.51,45.41,45.43,47400.0,37.8688,37.9188,37.8355,37.8522,47400.0
2009-03-27 13:10:00,45.42,45.61,45.33,45.53,65000.0,37.8438,38.0021,37.7689,37.9355,65000.0
2009-03-27 13:20:00,45.52,45.62,45.46,45.56,52800.0,37.9272,38.0105,37.8772,37.9605,52800.0
2009-03-27 13:30:00,45.55,45.83,45.48,45.57,52800.0,37.9522,38.1855,37.8938,37.9688,52800.0
2009-03-27 13:40:00,45.56,45.63,45.36,45.54,148600.0,37.9605,38.0188,37.7938,37.9438,148600.0
2009-03-27 13:50:00,45.54,45.56,45.4,45.54,98300.0,37.9438,37.9605,37.8272,37.9438,98300.0
2009-03-27 14:00:00,45.57,45.66,45.41,45.61,78800.0,37.9688,38.0438,37.8355,38.0021,78800.0
2009-03-27 14:10:00,45.6,45.74,45.54,45.74,62100.0,37.9938,38.1105,37.9438,38.1105,62100.0
2009-03-27 14:20:00,45.72,45.89,45.66,45.71,52100.0,38.0938,38.2354,38.0438,38.0855,52100.0
2009-03-27 14:30:00,45.72,45.77,45.58,45.7,77800.0,38.0938,38.1355,37.9772,38.0771,77800.0
2009-03-27 14:40:00,45.69,45.81,45.55,45.7,63800.0,38.0688,38.1688,37.9522,38.0771,63800.0
2009-03-27 14:50:00,45.67,45.95,45.59,45.9,83300.0,38.0521,38.2854,37.9855,38.2438,83300.0
2009-03-27 15:00:00,45.9,46.13,45.78,45.84,92800.0,38.2438,38.4354,38.1438,38.1938,92800.0
2009-03-27 15:10:00,45.84,45.97,45.72,45.9,66200.0,38.1938,38.3021,38.0938,38.2438,66200.0
2009-03-27 15:20:00,45.91,45.96,45.61,45.7,98900.0,38.2521,38.2938,38.0021,38.0771,98900.0
2009-03-27 15:30:00,45.69,45.84,45.56,45.62,153200.0,38.0688,38.1938,37.9605,38.0105,153200.0
2009-03-27 15:40:00,45.63,46.03,45.61,46.01,243600.0,38.0188,38.3521,38.0021,38.3354,243600.0
2009-03-27 15:50:00,46.0,46.07,45.54,45.62,297800.0,38.3271,38.3854,37.9438,38.0105,297800.0
2009-03-30 09:30:00,45.0,45.0,44.24,44.58,102200.0,37.4939,37.4939,36.8607,37.144,102200.0
2009-03-30 09:40:00,44.55,44.67,44.02,44.15,80700.0,37.119,37.2189,36.6774,36.7857,80700.0
2009-03-30 09:50:00,44.13,44.41,44.07,44.37,102000.0,36.769,37.0023,36.719,36.969,102000.0
2009-03-30 10:00:00,44.34,44.43,44.1,44.37,78300.0,36.944,37.019,36.744,36.969,78300.0
2009-03-30 10:10:00,44.39,44.59,44.37,44.48,117600.0,36.9856,37.1523,36.969,37.0606,117600.0
2009-03-30 10:20:00,44.48,44.51,44.26,44.28,88700.0,37.0606,37.0856,36.8773,36.894,88700.0
2009-03-30 10:30:00,44.27,44.27,44.04,44.07,103000.0,36.8857,36.8857,36.694,36.719,103000.0
2009-03-30 10:40:00,44.09,44.14,44.04,44.13,65600.0,36.7357,36.7773,36.694,36.769,65600.0
2009-03-30 10:50:00,44.14,44.29,44.1,44.12,68200.0,36.7773,36.9023,36.744,36.7607,68200.0
2009-03-30 11:00:00,44.11,44.13,43.9,43.91,100900.0,36.7524,36.769,36.5774,36.5857,100900.0
2009-03-30 11:10:00,43.93,44.1,43.91,44.04,76200.0,36.6024,36.744,36.5857,36.694,76200.0
2009-03-30 11:20:00,44.07,44.21,44.04,44.04,67100.0,36.719,36.8357,36.694,36.694,67100.0
2009-03-30 11:30:00,44.01,44.08,43.92,43.99,62200.0,36.669,36.7274,36.594,36.6524,62200.0
2009-03-30 11:40:00,43.98,44.05,43.93,44.02,56300.0,36.644,36.7024,36.6024,36.6774,56300.0
2009-03-30 11:50:00,44.02,44.11,43.93,44.09,60300.0,36.6774,36.7524,36.6024,36.7357,60300.0
2009-03-30 12:00:00,44.05,44.1,43.98,44.05,47200.0,36.7024,36.744,36.644,36.7024,47200.0
2009-03-30 12:10:00,44.05,44.35,44.01,44.35,57000.0,36.7024,36.9523,36.669,36.9523,57000.0
2009-03-30 12:20:00,44.34,44.49,44.29,44.49,79300.0,36.944,37.069,36.9023,37.069,79300.0
2009-03-30 12:30:00,44.48,44.48,44.33,44.37,52000.0,37.0606,37.0606,36.9357,36.969,52000.0
2009-03-30 12:40:00,44.35,44.43,44.31,44.39,30200.0,36.9523,37.019,36.919,36.9856,30200.0
2009-03-30 12:50:00,44.38,44.38,44.18,44.22,40800.0,36.9773,36.9773,36.8107,36.844,40800.0
2009-03-30 13:00:00,44.22,44.22,44.08,44.14,42600.0,36.844,36.844,36.7274,36.7773,42600.0
2009-03-30 13:10:00,44.13,44.35,44.11,44.33,69700.0,36.769,36.9523,36.7524,36.9357,69700.0
2009-03-30 13:20:00,44.33,44.56,44.3,44.47,68900.0,36.9357,37.1273,36.9107,37.0523,68900.0
2009-03-30 13:30:00,44.5,44.54,44.21,44.31,55200.0,37.0773,37.1106,36.8357,36.919,55200.0
2009-03-30 13:40:00,44.31,44.36,44.06,44.14,62000.0,36.919,36.9607,36.7107,36.7773,62000.0
2009-03-30 13:50:00,44.12,44.16,44.03,44.07,43500.0,36.7607,36.794,36.6857,36.719,43500.0
2009-03-30 14:00:00,44.06,44.16,44.01,44.06,64400.0,36.7107,36.794,36.669,36.7107,64400.0
2009-03-30 14:10:00,44.06,44.28,44.04,44.18,65200.0,36.7107,36.894,36.694,36.8107,65200.0
2009-03-30 14:20:00,44.17,44.19,43.91,43.94,87500.0,36.8023,36.819,36.5857,36.6107,87500.0
2009-03-30 14:30:00,43.95,44.05,43.9,43.92,109900.0,36.619,36.7024,36.5774,36.594,109900.0
2009-03-30 14:40:00,43.92,43.92,43.73,43.77,118800.0,36.594,36.594,36.4357,36.4691,118800.0
2009-03-30 14:50:00,43.75,43.78,43.5,43.52,137400.0,36.4524,36.4774,36.2441,36.2608,137400.0
2009-03-30 15:00:00,43.52,43.59,43.47,43.58,148200.0,36.2608,36.3191,36.2191,36.3108,148200.0
2009-03-30 15:10:00,43.58,43.79,43.57,43.75,155900.0,36.3108,36.4857,36.3024,36.4524,155900.0
2009-03-30 15:20:00,43.75,44.01,43.75,43.85,192700.0,36.4524,36.669,36.4524,36.5357,192700.0
2009-03-30 15:30:00,43.86,44.1,43.84,43.91,189000.0,36.5441,36.744,36.5274,36.5857,189000.0
2009-03-30 15:40:00,43.9,44.05,43.81,43.85,256400.0,36.5774,36.7024,36.5024,36.5357,256400.0
2009-03-30 15:50:00,43.85,44.21,43.84,44.08,296400.0,36.5357,36.8357,36.5274,36.7274,296400.0
2009-03-31 09:30:00,44.57,44.57,43.68,43.83,137100.0,37.1356,37.1356,36.3941,36.5191,137100.0
2009-03-31 09:40:00,43.84,43.84,43.07,43.43,142900.0,36.5274,36.5274,35.8858,36.1858,142900.0
2009-03-31 09:50:00,43.42,43.57,43.39,43.52,108500.0,36.1774,36.3024,36.1525,36.2608,108500.0
2009-03-31 10:00:00,43.52,43.58,43.41,43.44,76300.0,36.2608,36.3108,36.1691,36.1941,76300.0
2009-03-31 10:10:00,43.42,43.42,43.1,43.16,141000.0,36.1774,36.1774,35.9108,35.9608,141000.0
2009-03-31 10:20:00,43.16,43.3,43.1,43.23,213800.0,35.9608,36.0775,35.9108,36.0191,213800.0
2009-03-31 10:30:00,43.23,43.58,43.23,43.56,119200.0,36.0191,36.3108,36.0191,36.2941,119200.0
2009-03-31 10:40:00,43.56,43.88,43.52,43.81,81400.0,36.2941,36.5607,36.2608,36.5024,81400.0
2009-03-31 10:50:00,43.8,43.96,43.78,43.89,108500.0,36.4941,36.6274,36.4774,36.569,108500.0
2009-03-31 11:00:00,43.91,44.01,43.84,44.0,48300.0,36.5857,36.669,36.5274,36.6607,48300.0
2009-03-31 11:10:00,44.01,44.06,43.86,43.99,70300.0,36.669,36.7107,36.5441,36.6524,70300.0
2009-03-31 11:20:00,44.01,44.14,43.88,44.07,59000.0,36.669,36.7773,36.5607,36.719,59000.0
2009-03-31 11:30:00,44.07,44.07,43.87,43.89,67900.0,36.719,36.719,36.5524,36.569,67900.0
2009-03-31 11:40:00,43.88,44.08,43.85,44.04,55600.0,36.5607,36.7274,36.5357,36.694,55600.0
2009-03-31 11:50:00,44.02,44.13,43.97,44.08,48200.0,36.6774,36.769,36.6357,36.7274,48200.0
2009-03-31 12:00:00,44.07,44.32,44.06,44.32,137900.0,36.719,36.9273,36.7107,36.9273,137900.0
2009-03-31 12:10:00,44.28,44.55,44.28,44.51,80400.0,36.894,37.119,36.894,37.0856,80400.0
2009-03-31 12:20:00,44.52,44.53,43.92,44.25,85800.0,37.094,37.1023,36.594,36.869,85800.0
2009-03-31 12:30:00,44.25,44.42,44.18,44.42,33700.0,36.869,37.0106,36.8107,37.0106,33700.0
2009-03-31 12:40:00,44.42,44.77,44.42,44.71,103100.0,37.0106,37.3023,37.0106,37.2523,103100.0
2009-03-31 12:50:00,44.7,45.05,44.7,45.02,83800.0,37.2439,37.5356,37.2439,37.5106,83800.0
2009-03-31 13:00:00,45.02,45.16,45.02,45.03,56200.0,37.5106,37.6272,37.5106,37.5189,56200.0
2009-03-31 13:10:00,45.06,45.1,44.93,45.02,60500.0,37.5439,37.5772,37.4356,37.5106,60500.0
2009-03-31 13:20:00,45.01,45.17,44.98,45.03,34700.0,37.5022,37.6355,37.4772,37.5189,34700.0
2009-03-31 13:30:00,45.01,45.17,45.0,45.11,26500.0,37.5022,37.6355,37.4939,37.5856,26500.0
2009-03-31 13:40:00,45.1,45.11,44.98,45.01,50000.0,37.5772,37.5856,37.4772,37.5022,50000.0
2009-03-31 13:50:00,45.02,45.06,44.91,45.05,49600.0,37.5106,37.5439,37.4189,37.5356,49600.0
2009-03-31 14:00:00,45.05,45.1,44.78,44.9,117900.0,37.5356,37.5772,37.3106,37.4106,117900.0
2009-03-31 14:10:00,44.9,45.05,44.88,45.0,36900.0,37.4106,37.5356,37.3939,37.4939,36900.0
2009-03-31 14:20:00,45.0,45.05,44.88,44.99,39400.0,37.4939,37.5356,37.3939,37.4856,39400.0
2009-03-31 14:30:00,45.0,45.26,45.0,45.26,63500.0,37.4939,37.7105,37.4939,37.7105,63500.0
2009-03-31 14:40:00,45.27,45.37,45.25,45.36,85900.0,37.7189,37.8022,37.7022,37.7938,85900.0
2009-03-31 14:50:00,45.37,45.46,45.3,45.36,62400.0,37.8022,37.8772,37.7439,37.7938,62400.0
2009-03-31 15:00:00,45.36,45.39,45.18,45.2,83800.0,37.7938,37.8188,37.6439,37.6605,83800.0
2009-03-31 15:10:00,45.2,45.24,45.08,45.19,110700.0,37.6605,37.6939,37.5606,37.6522,110700.0
2009-03-31 15:20:00,45.18,45.31,45.11,45.22,69900.0,37.6439,37.7522,37.5856,37.6772,69900.0
2009-03-31 15:30:00,45.21,45.21,44.68,44.7,186500.0,37.6689,37.6689,37.2273,37.2439,186500.0
2009-03-31 15:40:00,44.69,44.81,44.42,44.42,288900.0,37.2356,37.3356,37.0106,37.0106,288900.0
2009-03-31 15:50:00,44.45,44.84,44.44,44.49,359200.0,37.0356,37.3606,37.0273,37.069,359200.0
2009-04-01 09:30:00,44.26,44.26,43.94,43.99,80200.0,36.8773,36.8773,36.6107,36.6524,80200.0
2009-04-01 09:40:00,43.99,44.36,43.99,44.14,163400.0,36.6524,36.9607,36.6524,36.7773,163400.0
2009-04-01 09:50:00,44.15,44.28,44.06,44.13,150000.0,36.7857,36.894,36.7107,36.769,150000.0
2009-04-01 10:00:00,44.13,44.47,44.07,44.28,144000.0,36.769,37.0523,36.719,36.894,144000.0
2009-04-01 10:10:00,44.27,44.89,44.26,44.87,94900.0,36.8857,37.4022,36.8773,37.3856,94900.0
2009-04-01 10:20:00,44.89,44.91,44.59,44.61,128700.0,37.4022,37.4189,37.1523,37.169,128700.0
2009-04-01 10:30:00,44.65,44.88,44.56,44.85,38900.0,37.2023,37.3939,37.1273,37.3689,38900.0
2009-04-01 10:40:00,44.84,44.93,44.69,44.82,73600.0,37.3606,37.4356,37.2356,37.3439,73600.0
2009-04-01 10:50:00,44.83,45.12,44.81,44.96,138100.0,37.3523,37.5939,37.3356,37.4606,138100.0
2009-04-01 11:00:00,44.96,45.01,44.9,44.95,71000.0,37.4606,37.5022,37.4106,37.4522,71000.0
2009-04-01 11:10:00,44.98,44.99,44.83,44.88,112900.0,37.4772,37.4856,37.3523,37.3939,112900.0
2009-04-01 11:20:00,44.89,44.93,44.75,44.85,52300.0,37.4022,37.4356,37.2856,37.3689,52300.0
2009-04-01 11:30:00,44.85,44.93,44.75,44.81,44700.0,37.3689,37.4356,37.2856,37.3356,44700.0
2009-04-01 11:40:00,44.83,44.95,44.72,44.73,47300.0,37.3523,37.4522,37.2606,37.2689,47300.0
2009-04-01 11:50:00,44.76,44.76,44.5,44.59,73400.0,37.2939,37.2939,37.0773,37.1523,73400.0
2009-04-01 12:00:00,44.59,44.69,44.51,44.65,76000.0,37.1523,37.2356,37.0856,37.2023,76000.0
2009-04-01 12:10:00,44.65,44.72,44.57,44.62,49700.0,37.2023,37.2606,37.1356,37.1773,49700.0
2009-04-01 12:20:00,44.6,44.63,44.37,44.54,86200.0,37.1606,37.1856,36.969,37.1106,86200.0
2009-04-01 12:30:00,44.54,44.65,44.4,44.41,37800.0,37.1106,37.2023,36.994,37.0023,37800.0
2009-04-01 12:40:00,44.4,44.57,44.4,44.53,36800.0,36.994,37.1356,36.994,37.1023,36800.0
2009-04-01 12:50:00,44.52,44.52,44.25,44.29,33200.0,37.094,37.094,36.869,36.9023,33200.0
2009-04-01 13:00:00,44.3,44.43,44.25,44.27,41700.0,36.9107,37.019,36.869,36.8857,41700.0
2009-04-01 13:10:00,44.28,44.4,44.23,44.38,35200.0,36.894,36.994,36.8523,36.9773,35200.0
2009-04-01 13:20:00,44.38,44.5,44.35,44.48,42500.0,36.9773,37.0773,36.9523,37.0606,42500.0
2009-04-01 13:30:00,44.47,44.76,44.39,44.71,56100.0,37.0523,37.2939,36.9856,37.2523,56100.0
2009-04-01 13:40:00,44.72,44.8,44.62,44.66,49100.0,37.2606,37.3273,37.1773,37.2106,49100.0
2009-04-01 13:50:00,44.68,44.79,44.62,44.78,68900.0,37.2273,37.3189,37.1773,37.3106,68900.0
2009-04-01 14:00:00,44.79,45.07,44.7,45.06,108100.0,37.3189,37.5522,37.2439,37.5439,108100.0
2009-04-01 14:10:00,45.06,45.19,45.05,45.12,80900.0,37.5439,37.6522,37.5356,37.5939,80900.0
2009-04-01 14:20:00,45.12,45.14,44.91,44.92,73300.0,37.5939,37.6105,37.4189,37.4272,73300.0
2009-04-01 14:30:00,44.93,45.24,44.93,45.09,91000.0,37.4356,37.6939,37.4356,37.5689,91000.0
2009-04-01 14:40:00,45.09,45.12,44.86,44.98,41500.0,37.5689,37.5939,37.3773,37.4772,41500.0
2009-04-01 14:50:00,44.98,45.06,44.92,44.97,58800.0,37.4772,37.5439,37.4272,37.4689,58800.0
2009-04-01 15:00:00,44.99,45.0,44.67,44.67,59400.0,37.4856,37.4939,37.2189,37.2189,59400.0
2009-04-01 15:10:00,44.69,44.69,44.37,44.61,60500.0,37.2356,37.2356,36.969,37.169,60500.0
2009-04-01 15:20:00,44.6,44.72,44.55,44.7,59200.0,37.1606,37.2606,37.119,37.2439,59200.0
2009-04-01 15:30:00,44.7,45.05,44.56,44.99,92900.0,37.2439,37.5356,37.1273,37.4856,92900.0
2009-04-01 15:40:00,45.0,45.09,44.93,45.0,99600.0,37.4939,37.5689,37.4356,37.4939,99600.0
2009-04-01 15:50:00,44.96,45.08,44.87,44.87,149100.0,37.4606,37.5606,37.3856,37.3856,149100.0
2009-04-02 09:30:00,45.97,46.99,45.81,46.62,251900.0,38.3021,39.152,38.1688,38.8437,251900.0
2009-04-02 09:40:00,46.62,47.41,46.6,47.37,191400.0,38.8437,39.5019,38.827,39.4686,191400.0
2009-04-02 09:50:00,47.36,47.84,47.26,47.83,199700.0,39.4602,39.8602,39.3769,39.8518,199700.0
2009-04-02 10:00:00,47.85,48.28,47.84,48.18,288700.0,39.8685,40.2268,39.8602,40.1435,288700.0
2009-04-02 10:10:00,48.19,48.55,48.07,48.29,287800.0,40.1518,40.4518,40.0518,40.2351,287800.0
2009-04-02 10:20:00,48.31,48.32,47.88,47.93,181100.0,40.2518,40.2601,39.8935,39.9352,181100.0
2009-04-02 10:30:00,47.91,48.22,47.81,48.1,144200.0,39.9185,40.1768,39.8352,40.0768,144200.0
2009-04-02 10:40:00,48.1,48.44,48.05,48.4,110300.0,40.0768,40.3601,40.0352,40.3268,110300.0
2009-04-02 10:50:00,48.4,48.5,48.38,48.48,135500.0,40.3268,40.4101,40.3101,40.3934,135500.0
2009-04-02 11:00:00,48.48,49.0,48.46,48.99,242100.0,40.3934,40.8267,40.3768,40.8184,242100.0
2009-04-02 11:10:00,48.97,49.73,48.95,49.66,390600.0,40.8017,41.4349,40.785,41.3766,390600.0
2009-04-02 11:20:00,49.66,49.9,49.66,49.81,346000.0,41.3766,41.5766,41.3766,41.5016,346000.0
2009-04-02 11:30:00,49.81,49.96,49.55,49.95,301400.0,41.5016,41.6266,41.2849,41.6182,301400.0
2009-04-02 11:40:00,49.95,49.98,49.71,49.86,342900.0,41.6182,41.6432,41.4183,41.5432,342900.0
2009-04-02 11:50:00,49.86,49.98,49.79,49.9,239300.0,41.5432,41.6432,41.4849,41.5766,239300.0
2009-04-02 12:00:00,49.91,50.16,49.81,50.15,185900.0,41.5849,41.7932,41.5016,41.7849,185900.0
2009-04-02 12:10:00,50.15,50.42,50.11,50.33,297500.0,41.7849,42.0098,41.7515,41.9348,297500.0
2009-04-02 12:20:00,50.29,50.48,50.25,50.3,195600.0,41.9015,42.0598,41.8682,41.9098,195600.0
2009-04-02 12:30:00,50.29,50.33,49.95,49.99,190700.0,41.9015,41.9348,41.6182,41.6516,190700.0
2009-04-02 12:40:00,50.0,50.15,49.95,50.11,194600.0,41.6599,41.7849,41.6182,41.7515,194600.0
2009-04-02 12:50:00,50.11,50.25,50.06,50.15,230700.0,41.7515,41.8682,41.7099,41.7849,230700.0
2009-04-02 13:00:00,50.14,50.26,49.93,50.1,218200.0,41.7765,41.8765,41.6016,41.7432,218200.0
2009-04-02 13:10:00,50.1,50.12,49.97,50.01,110300.0,41.7432,41.7599,41.6349,41.6682,110300.0
2009-04-02 13:20:00,50.01,50.03,49.86,49.92,184500.0,41.6682,41.6849,41.5432,41.5932,184500.0
2009-04-02 13:30:00,49.92,50.15,49.88,49.99,217500.0,41.5932,41.7849,41.5599,41.6516,217500.0
2009-04-02 13:40:00,49.99,50.0,49.73,49.74,186000.0,41.6516,41.6599,41.4349,41.4433,186000.0
2009-04-02 13:50:00,49.74,49.74,49.42,49.44,186600.0,41.4433,41.4433,41.1766,41.1933,186600.0
2009-04-02 14:00:00,49.46,49.84,49.4,49.51,261200.0,41.21,41.5266,41.16,41.2516,261200.0
2009-04-02 14:10:00,49.51,49.57,49.36,49.41,65300.0,41.2516,41.3016,41.1266,41.1683,65300.0
2009-04-02 14:20:00,49.4,49.6,49.33,49.47,169300.0,41.16,41.3266,41.1016,41.2183,169300.0
2009-04-02 14:30:00,49.48,49.78,49.48,49.74,152200.0,41.2266,41.4766,41.2266,41.4433,152200.0
2009-04-02 14:40:00,49.76,49.95,49.71,49.8,109700.0,41.4599,41.6182,41.4183,41.4932,109700.0
2009-04-02 14:50:00,49.8,49.8,49.26,49.39,160600.0,41.4932,41.4932,41.0433,41.1516,160600.0
2009-04-02 15:00:00,49.4,49.56,49.11,49.23,136200.0,41.16,41.2933,40.9183,41.0183,136200.0
2009-04-02 15:10:00,49.24,49.35,49.02,49.03,206800.0,41.0267,41.1183,40.8434,40.8517,206800.0
2009-04-02 15:20:00,49.03,49.47,49.0,49.29,245400.0,40.8517,41.2183,40.8267,41.0683,245400.0
2009-04-02 15:30:00,49.29,49.58,49.28,49.45,389000.0,41.0683,41.3099,41.06,41.2016,389000.0
2009-04-02 15:40:00,49.44,49.66,49.25,49.38,339600.0,41.1933,41.3766,41.035,41.1433,339600.0
2009-04-02 15:50:00,49.38,49.41,48.98,49.07,390800.0,41.1433,41.1683,40.81,40.885,390800.0
2009-04-03 09:30:00,48.31,49.0,48.31,48.69,100600.0,40.2518,40.8267,40.2518,40.5684,100600.0
2009-04-03 09:40:00,48.69,49.1,48.44,48.44,71500.0,40.5684,40.91,40.3601,40.3601,71500.0
2009-04-03 09:50:00,48.46,48.52,48.3,48.41,104300.0,40.3768,40.4268,40.2435,40.3351,104300.0
2009-04-03 10:00:00,48.41,48.5,48.09,48.48,139300.0,40.3351,40.4101,40.0685,40.3934,139300.0
2009-04-03 10:10:00,48.48,48.49,48.17,48.33,123700.0,40.3934,40.4018,40.1351,40.2684,123700.0
2009-04-03 10:20:00,48.33,48.75,48.29,48.69,80400.0,40.2684,40.6184,40.2351,40.5684,80400.0
2009-04-03 10:30:00,48.7,48.85,48.67,48.85,88400.0,40.5767,40.7017,40.5517,40.7017,88400.0
2009-04-03 10:40:00,48.83,48.93,48.7,48.82,99000.0,40.685,40.7684,40.5767,40.6767,99000.0
2009-04-03 10:50:00,48.82,48.92,48.76,48.82,82200.0,40.6767,40.76,40.6267,40.6767,82200.0
2009-04-03 11:00:00,48.83,48.85,48.6,48.78,124400.0,40.685,40.7017,40.4934,40.6434,124400.0
2009-04-03 11:10:00,48.78,48.83,48.7,48.82,76600.0,40.6434,40.685,40.5767,40.6767,76600.0
2009-04-03 11:20:00,48.81,48.95,48.67,48.93,84300.0,40.6684,40.785,40.5517,40.7684,84300.0
2009-04-03 11:30:00,48.94,49.09,48.92,48.99,86000.0,40.7767,40.9017,40.76,40.8184,86000.0
2009-04-03 11:40:00,49.01,49.17,48.97,49.05,98300.0,40.835,40.9683,40.8017,40.8683,98300.0
2009-04-03 11:50:00,49.04,49.2,49.04,49.17,58500.0,40.86,40.9933,40.86,40.9683,58500.0
2009-04-03 12:00:00,49.15,49.29,49.11,49.21,103900.0,40.9517,41.0683,40.9183,41.0017,103900.0
2009-04-03 12:10:00,49.22,49.5,49.18,49.46,101900.0,41.01,41.2433,40.9767,41.21,101900.0
2009-04-03 12:20:00,49.46,49.64,49.31,49.58,124100.0,41.21,41.3599,41.085,41.3099,124100.0
2009-04-03 12:30:00,49.58,49.59,49.44,49.54,81100.0,41.3099,41.3183,41.1933,41.2766,81100.0
2009-04-03 12:40:00,49.54,49.63,49.48,49.5,80300.0,41.2766,41.3516,41.2266,41.2433,80300.0
2009-04-03 12:50:00,49.49,49.52,49.35,49.41,79700.0,41.235,41.26,41.1183,41.1683,79700.0
2009-04-03 13:00:00,49.39,49.6,49.39,49.42,118600.0,41.1516,41.3266,41.1516,41.1766,118600.0
2009-04-03 13:10:00,49.39,49.44,49.16,49.17,66900.0,41.1516,41.1933,40.96,40.9683,66900.0
2009-04-03 13:20:00,49.19,49.33,49.02,49.31,60400.0,40.985,41.1016,40.8434,41.085,60400.0
2009-04-03 13:30:00,49.33,49.43,49.17,49.19,57400.0,41.1016,41.185,40.9683,40.985,57400.0
2009-04-03 13:40:00,49.18,49.22,49.08,49.18,50900.0,40.9767,41.01,40.8933,40.9767,50900.0
2009-04-03 13:50:00,49.18,49.47,49.16,49.47,40000.0,40.9767,41.2183,40.96,41.2183,40000.0
2009-04-03 14:00:00,49.47,49.64,49.32,49.33,98100.0,41.2183,41.3599,41.0933,41.1016,98100.0
2009-04-03 14:10:00,49.33,49.6,49.3,49.59,83400.0,41.1016,41.3266,41.0766,41.3183,83400.0
2009-04-03 14:20:00,49.58,49.96,49.55,49.94,152200.0,41.3099,41.6266,41.2849,41.6099,152200.0
2009-04-03 14:30:00,49.95,50.15,49.91,50.03,197600.0,41.6182,41.7849,41.5849,41.6849,197600.0
2009-04-03 14:40:00,50.05,50.05,49.73,49.74,100000.0,41.7015,41.7015,41.4349,41.4433,100000.0
2009-04-03 14:50:00,49.74,49.91,49.68,49.87,99200.0,41.4433,41.5849,41.3933,41.5516,99200.0
2009-04-03 15:00:00,49.87,49.89,49.51,49.66,134800.0,41.5516,41.5682,41.2516,41.3766,134800.0
2009-04-03 15:10:00,49.64,49.67,49.38,49.57,78700.0,41.3599,41.3849,41.1433,41.3016,78700.0
2009-04-03 15:20:00,49.59,49.74,49.47,49.6,141100.0,41.3183,41.4433,41.2183,41.3266,141100.0
2009-04-03 15:30:00,49.6,49.79,49.53,49.57,193300.0,41.3266,41.4849,41.2683,41.3016,193300.0
2009-04-03 15:40:00,49.57,49.9,49.53,49.79,193400.0,41.3016,41.5766,41.2683,41.4849,193400.0
2009-04-03 15:50:00,49.79,50.05,49.79,50.05,308800.0,41.4849,41.7015,41.4849,41.7015,308800.0
2009-04-06 09:30:00,49.53,49.71,49.31,49.36,123900.0,41.2683,41.4183,41.085,41.1266,123900.0
2009-04-06 09:40:00,49.36,49.36,48.88,48.94,124700.0,41.1266,41.1266,40.7267,40.7767,124700.0
2009-04-06 09:50:00,48.94,49.23,48.7,48.78,110800.0,40.7767,41.0183,40.5767,40.6434,110800.0
2009-04-06 10:00:00,48.76,49.34,48.75,49.31,88500.0,40.6267,41.11,40.6184,41.085,88500.0
2009-04-06 10:10:00,49.29,49.35,48.75,48.79,115400.0,41.0683,41.1183,40.6184,40.6517,115400.0
2009-04-06 10:20:00,48.78,48.78,48.34,48.43,143600.0,40.6434,40.6434,40.2768,40.3518,143600.0
2009-04-06 10:30:00,48.43,48.71,48.39,48.63,79600.0,40.3518,40.5851,40.3184,40.5184,79600.0
2009-04-06 10:40:00,48.62,48.69,48.36,48.42,63300.0,40.5101,40.5684,40.2934,40.3434,63300.0
2009-04-06 10:50:00,48.41,48.44,48.2,48.23,128800.0,40.3351,40.3601,40.1601,40.1851,128800.0
2009-04-06 11:00:00,48.24,48.24,47.7,47.77,189100.0,40.1935,40.1935,39.7435,39.8019,189100.0
2009-04-06 11:10:00,47.77,47.98,47.75,47.78,117200.0,39.8019,39.9768,39.7852,39.8102,117200.0
2009-04-06 11:20:00,47.78,47.82,47.46,47.5,151400.0,39.8102,39.8435,39.5436,39.5769,151400.0
2009-04-06 11:30:00,47.48,47.78,47.36,47.53,143500.0,39.5602,39.8102,39.4602,39.6019,143500.0
2009-04-06 11:40:00,47.55,47.62,47.33,47.4,123200.0,39.6186,39.6769,39.4352,39.4936,123200.0
2009-04-06 11:50:00,47.38,47.41,47.14,47.22,100400.0,39.4769,39.5019,39.2769,39.3436,100400.0
2009-04-06 12:00:00,47.22,47.42,47.21,47.3,134700.0,39.3436,39.5102,39.3353,39.4103,134700.0
2009-04-06 12:10:00,47.29,47.36,47.17,47.17,100400.0,39.4019,39.4602,39.3019,39.3019,100400.0
2009-04-06 12:20:00,47.17,47.44,47.15,47.36,101600.0,39.3019,39.5269,39.2853,39.4602,101600.0
2009-04-06 12:30:00,47.35,47.41,47.31,47.37,74700.0,39.4519,39.5019,39.4186,39.4686,74700.0
2009-04-06 12:40:00,47.37,47.4,47.3,47.31,71400.0,39.4686,39.4936,39.4103,39.4186,71400.0
2009-04-06 12:50:00,47.3,47.55,47.27,47.55,93200.0,39.4103,39.6186,39.3853,39.6186,93200.0
2009-04-06 13:00:00,47.56,47.68,47.48,47.49,74400.0,39.6269,39.7269,39.5602,39.5686,74400.0
2009-04-06 13:10:00,47.49,47.55,47.44,47.46,223000.0,39.5686,39.6186,39.5269,39.5436,223000.0
2009-04-06 13:20:00,47.46,47.51,47.29,47.36,163300.0,39.5436,39.5852,39.4019,39.4602,163300.0
2009-04-06 13:30:00,47.35,47.44,47.3,47.43,103600.0,39.4519,39.5269,39.4103,39.5186,103600.0
2009-04-06 13:40:00,47.43,47.64,47.34,47.62,130500.0,39.5186,39.6935,39.4436,39.6769,130500.0
2009-04-06 13:50:00,47.63,47.66,47.55,47.57,100600.0,39.6852,39.7102,39.6186,39.6352,100600.0
2009-04-06 14:00:00,47.59,47.65,47.5,47.51,93800.0,39.6519,39.7019,39.5769,39.5852,93800.0
2009-04-06 14:10:00,47.51,47.57,47.39,47.41,132800.0,39.5852,39.6352,39.4852,39.5019,132800.0
2009-04-06 14:20:00,47.4,47.52,47.36,47.49,104900.0,39.4936,39.5936,39.4602,39.5686,104900.0
2009-04-06 14:30:00,47.48,47.51,47.25,47.32,199900.0,39.5602,39.5852,39.3686,39.4269,199900.0
2009-04-06 14:40:00,47.3,47.49,47.18,47.4,163100.0,39.4103,39.5686,39.3103,39.4936,163100.0
2009-04-06 14:50:00,47.4,47.74,47.38,47.53,169900.0,39.4936,39.7769,39.4769,39.6019,169900.0
2009-04-06 15:00:00,47.52,47.68,47.47,47.57,109900.0,39.5936,39.7269,39.5519,39.6352,109900.0
2009-04-06 15:10:00,47.56,47.89,47.45,47.86,125300.0,39.6269,39.9018,39.5352,39.8768,125300.0
2009-04-06 15:20:00,47.86,47.92,47.71,47.79,156500.0,39.8768,39.9268,39.7519,39.8185,156500.0
2009-04-06 15:30:00,47.81,48.03,47.75,47.76,167600.0,39.8352,40.0185,39.7852,39.7935,167600.0
2009-04-06 15:40:00,47.77,48.16,47.76,48.13,163900.0,39.8019,40.1268,39.7935,40.1018,163900.0
2009-04-06 15:50:00,48.14,48.51,48.13,48.27,298100.0,40.1101,40.4184,40.1018,40.2185,298100.0
2009-04-07 09:30:00,47.45,47.5,47.03,47.05,82300.0,39.5352,39.5769,39.1853,39.202,82300.0
2009-04-07 09:40:00,47.06,47.06,46.44,46.63,133600.0,39.2103,39.2103,38.6937,38.852,133600.0
2009-04-07 09:50:00,46.63,47.07,46.62,46.94,104900.0,38.852,39.2186,38.8437,39.1103,104900.0
2009-04-07 10:00:00,46.93,46.96,46.3,46.38,83500.0,39.102,39.127,38.5771,38.6437,83500.0
2009-04-07 10:10:00,46.39,46.5,46.33,46.4,48200.0,38.652,38.7437,38.6021,38.6604,48200.0
2009-04-07 10:20:00,46.41,46.64,46.4,46.54,71500.0,38.6687,38.8603,38.6604,38.777,71500.0
2009-04-07 10:30:00,46.55,46.98,46.45,46.98,116400.0,38.7854,39.1436,38.702,39.1436,116400.0
2009-04-07 10:40:00,46.99,47.14,46.83,47.06,36300.0,39.152,39.2769,39.0187,39.2103,36300.0
2009-04-07 10:50:00,47.04,47.12,46.87,46.94,44400.0,39.1936,39.2603,39.052,39.1103,44400.0
2009-04-07 11:00:00,46.94,47.07,46.86,46.94,39700.0,39.1103,39.2186,39.0436,39.1103,39700.0
2009-04-07 11:10:00,46.94,47.03,46.86,47.0,36400.0,39.1103,39.1853,39.0436,39.1603,36400.0
2009-04-07 11:20:00,47.01,47.07,46.95,47.02,51000.0,39.1686,39.2186,39.1186,39.177,51000.0
2009-04-07 11:30:00,47.0,47.15,46.85,46.94,42500.0,39.1603,39.2853,39.0353,39.1103,42500.0
2009-04-07 11:40:00,46.94,47.04,46.84,47.02,59300.0,39.1103,39.1936,39.027,39.177,59300.0
2009-04-07 11:50:00,47.03,47.07,46.93,47.03,32000.0,39.1853,39.2186,39.102,39.1853,32000.0
2009-04-07 12:00:00,47.03,47.15,46.98,47.03,28500.0,39.1853,39.2853,39.1436,39.1853,28500.0
2009-04-07 12:10:00,47.01,47.18,46.98,47.06,61700.0,39.1686,39.3103,39.1436,39.2103,61700.0
2009-04-07 12:20:00,47.05,47.11,46.71,46.74,59700.0,39.202,39.2519,38.9187,38.9437,59700.0
2009-04-07 12:30:00,46.76,46.81,46.66,46.71,66700.0,38.9603,39.002,38.877,38.9187,66700.0
2009-04-07 12:40:00,46.72,46.78,46.66,46.78,25900.0,38.927,38.977,38.877,38.977,25900.0
2009-04-07 12:50:00,46.75,46.84,46.74,46.77,24100.0,38.952,39.027,38.9437,38.9687,24100.0
2009-04-07 13:00:00,46.74,46.76,46.6,46.64,36100.0,38.9437,38.9603,38.827,38.8603,36100.0
2009-04-07 13:10:00,46.66,46.68,46.55,46.6,50200.0,38.877,38.8937,38.7854,38.827,50200.0
2009-04-07 13:20:00,46.57,46.6,46.49,46.53,32500.0,38.802,38.827,38.7354,38.7687,32500.0
2009-04-07 13:30:00,46.52,46.53,46.37,46.38,21400.0,38.7604,38.7687,38.6354,38.6437,21400.0
2009-04-07 13:40:00,46.36,46.53,46.36,46.38,28700.0,38.627,38.7687,38.627,38.6437,28700.0
2009-04-07 13:50:00,46.38,46.54,46.35,46.47,29600.0,38.6437,38.777,38.6187,38.7187,29600.0
2009-04-07 14:00:00,46.48,46.55,46.38,46.54,62200.0,38.727,38.7854,38.6437,38.777,62200.0
2009-04-07 14:10:00,46.53,46.56,46.49,46.51,51600.0,38.7687,38.7937,38.7354,38.752,51600.0
2009-04-07 14:20:00,46.52,46.59,46.44,46.52,31000.0,38.7604,38.8187,38.6937,38.7604,31000.0
2009-04-07 14:30:00,46.51,46.51,46.4,46.41,22100.0,38.752,38.752,38.6604,38.6687,22100.0
2009-04-07 14:40:00,46.41,46.52,46.37,46.42,30400.0,38.6687,38.7604,38.6354,38.677,30400.0
2009-04-07 14:50:00,46.41,46.56,46.41,46.54,35200.0,38.6687,38.7937,38.6687,38.777,35200.0
2009-04-07 15:00:00,46.53,46.6,46.44,46.6,124700.0,38.7687,38.827,38.6937,38.827,124700.0
2009-04-07 15:10:00,46.6,46.85,46.6,46.72,142700.0,38.827,39.0353,38.827,38.927,142700.0
2009-04-07 15:20:00,46.72,46.75,46.49,46.52,94200.0,38.927,38.952,38.7354,38.7604,94200.0
2009-04-07 15:30:00,46.52,46.74,46.51,46.72,88300.0,38.7604,38.9437,38.752,38.927,88300.0
2009-04-07 15:40:00,46.7,46.98,46.63,46.77,145600.0,38.9103,39.1436,38.852,38.9687,145600.0
2009-04-07 15:50:00,46.77,46.87,46.5,46.51,209500.0,38.9687,39.052,38.7437,38.752,209500.0
2009-04-08 09:30:00,46.59,47.0,46.2,46.96,82600.0,38.8187,39.1603,38.4937,39.127,82600.0
2009-04-08 09:40:00,46.96,47.59,46.93,47.31,98300.0,39.127,39.6519,39.102,39.4186,98300.0
2009-04-08 09:50:00,47.32,47.53,47.19,47.37,83800.0,39.4269,39.6019,39.3186,39.4686,83800.0
2009-04-08 10:00:00,47.37,47.42,47.05,47.07,80300.0,39.4686,39.5102,39.202,39.2186,80300.0
2009-04-08 10:10:00,47.06,47.1,46.91,46.92,47200.0,39.2103,39.2436,39.0853,39.0936,47200.0
2009-04-08 10:20:00,46.94,46.94,46.5,46.55,34300.0,39.1103,39.1103,38.7437,38.7854,34300.0
2009-04-08 10:30:00,46.54,46.73,46.43,46.58,47900.0,38.777,38.9353,38.6854,38.8104,47900.0
2009-04-08 10:40:00,46.57,46.76,46.42,46.69,28500.0,38.802,38.9603,38.677,38.902,28500.0
2009-04-08 10:50:00,46.69,46.91,46.65,46.9,34100.0,38.902,39.0853,38.8687,39.077,34100.0
2009-04-08 11:00:00,46.9,47.2,46.9,46.97,49900.0,39.077,39.3269,39.077,39.1353,49900.0
2009-04-08 11:10:00,46.92,47.11,46.91,47.01,40800.0,39.0936,39.2519,39.0853,39.1686,40800.0
2009-04-08 11:20:00,47.01,47.09,46.88,46.9,41400.0,39.1686,39.2353,39.0603,39.077,41400.0
2009-04-08 11:30:00,46.92,47.33,46.8,47.3,70800.0,39.0936,39.4352,38.9937,39.4103,70800.0
2009-04-08 11:40:00,47.32,47.35,47.02,47.24,58900.0,39.4269,39.4519,39.177,39.3603,58900.0
2009-04-08 11:50:00,47.26,47.3,47.2,47.25,57500.0,39.3769,39.4103,39.3269,39.3686,57500.0
2009-04-08 12:00:00,47.25,47.5,47.24,47.48,60400.0,39.3686,39.5769,39.3603,39.5602,60400.0
2009-04-08 12:10:00,47.5,47.64,47.4,47.58,64800.0,39.5769,39.6935,39.4936,39.6435,64800.0
2009-04-08 12:20:00,47.58,47.75,47.56,47.72,50100.0,39.6435,39.7852,39.6269,39.7602,50100.0
2009-04-08 12:30:00,47.72,47.83,47.71,47.72,64400.0,39.7602,39.8518,39.7519,39.7602,64400.0
2009-04-08 12:40:00,47.77,48.0,47.74,47.9,52100.0,39.8019,39.9935,39.7769,39.9102,52100.0
2009-04-08 12:50:00,47.9,48.18,47.86,48.15,46800.0,39.9102,40.1435,39.8768,40.1185,46800.0
2009-04-08 13:00:00,48.15,48.2,48.11,48.12,77700.0,40.1185,40.1601,40.0851,40.0935,77700.0
2009-04-08 13:10:00,48.11,48.17,47.99,48.0,72200.0,40.0851,40.1351,39.9852,39.9935,72200.0
2009-04-08 13:20:00,48.01,48.14,48.0,48.14,42300.0,40.0018,40.1101,39.9935,40.1101,42300.0
2009-04-08 13:30:00,48.14,48.29,48.12,48.19,73300.0,40.1101,40.2351,40.0935,40.1518,73300.0
2009-04-08 13:40:00,48.19,48.34,48.19,48.28,66400.0,40.1518,40.2768,40.1518,40.2268,66400.0
2009-04-08 13:50:00,48.29,48.29,48.08,48.11,61600.0,40.2351,40.2351,40.0601,40.0851,61600.0
2009-04-08 14:00:00,48.12,48.13,47.78,47.85,109600.0,40.0935,40.1018,39.8102,39.8685,109600.0
2009-04-08 14:10:00,47.84,47.95,47.76,47.81,59300.0,39.8602,39.9518,39.7935,39.8352,59300.0
2009-04-08 14:20:00,47.81,47.88,47.63,47.78,51400.0,39.8352,39.8935,39.6852,39.8102,51400.0
2009-04-08 14:30:00,47.79,47.79,47.59,47.7,56000.0,39.8185,39.8185,39.6519,39.7435,56000.0
2009-04-08 14:40:00,47.7,47.83,47.64,47.77,73800.0,39.7435,39.8518,39.6935,39.8019,73800.0
2009-04-08 14:50:00,47.77,47.77,47.46,47.53,71300.0,39.8019,39.8019,39.5436,39.6019,71300.0
2009-04-08 15:00:00,47.51,47.54,47.25,47.3,89700.0,39.5852,39.6102,39.3686,39.4103,89700.0
2009-04-08 15:10:00,47.3,47.52,47.19,47.47,69600.0,39.4103,39.5936,39.3186,39.5519,69600.0
2009-04-08 15:20:00,47.48,47.74,47.45,47.58,56000.0,39.5602,39.7769,39.5352,39.6435,56000.0
2009-04-08 15:30:00,47.59,47.92,47.58,47.92,106200.0,39.6519,39.9268,39.6435,39.9268,106200.0
2009-04-08 15:40:00,47.92,47.96,47.81,47.84,166200.0,39.9268,39.9602,39.8352,39.8602,166200.0
2009-04-08 15:50:00,47.85,47.99,47.84,47.97,200500.0,39.8685,39.9852,39.8602,39.9685,200500.0
2009-04-09 09:30:00,49.16,50.24,48.93,49.76,297200.0,40.96,41.8599,40.7684,41.4599,297200.0
2009-04-09 09:40:00,49.77,49.97,49.62,49.81,86500.0,41.4683,41.6349,41.3433,41.5016,86500.0
2009-04-09 09:50:00,49.83,50.47,49.82,50.23,100000.0,41.5182,42.0515,41.5099,41.8515,100000.0
2009-04-09 10:00:00,50.25,50.63,50.25,50.38,87700.0,41.8682,42.1848,41.8682,41.9765,87700.0
2009-04-09 10:10:00,50.4,50.7,50.29,50.52,86700.0,41.9932,42.2431,41.9015,42.0932,86700.0
2009-04-09 10:20:00,50.52,50.62,50.47,50.6,71900.0,42.0932,42.1765,42.0515,42.1598,71900.0
2009-04-09 10:30:00,50.62,50.73,50.5,50.7,56900.0,42.1765,42.2681,42.0765,42.2431,56900.0
2009-04-09 10:40:00,50.71,50.71,50.34,50.41,72400.0,42.2515,42.2515,41.9432,42.0015,72400.0
2009-04-09 10:50:00,50.39,50.39,50.25,50.3,48500.0,41.9848,41.9848,41.8682,41.9098,48500.0
2009-04-09 11:00:00,50.3,50.43,50.2,50.34,47800.0,41.9098,42.0182,41.8265,41.9432,47800.0
2009-04-09 11:10:00,50.36,50.53,50.21,50.49,62000.0,41.9598,42.1015,41.8349,42.0682,62000.0
2009-04-09 11:20:00,50.49,50.54,50.19,50.21,58600.0,42.0682,42.1098,41.8182,41.8349,58600.0
2009-04-09 11:30:00,50.21,50.25,49.95,49.95,72100.0,41.8349,41.8682,41.6182,41.6182,72100.0
2009-04-09 11:40:00,49.96,50.08,49.87,50.06,31200.0,41.6266,41.7265,41.5516,41.7099,31200.0
2009-04-09 11:50:00,50.06,50.45,50.06,50.44,57300.0,41.7099,42.0348,41.7099,42.0265,57300.0
2009-04-09 12:00:00,50.44,50.48,50.28,50.43,37800.0,42.0265,42.0598,41.8932,42.0182,37800.0
2009-04-09 12:10:00,50.42,50.46,50.28,50.31,35700.0,42.0098,42.0432,41.8932,41.9182,35700.0
2009-04-09 12:20:00,50.32,50.5,50.32,50.5,76000.0,41.9265,42.0765,41.9265,42.0765,76000.0
2009-04-09 12:30:00,50.5,50.55,50.43,50.49,70700.0,42.0765,42.1181,42.0182,42.0682,70700.0
2009-04-09 12:40:00,50.48,50.63,50.46,50.61,34100.0,42.0598,42.1848,42.0432,42.1681,34100.0
2009-04-09 12:50:00,50.6,50.64,50.42,50.42,49700.0,42.1598,42.1931,42.0098,42.0098,49700.0
2009-04-09 13:00:00,50.42,50.62,50.38,50.6,35000.0,42.0098,42.1765,41.9765,42.1598,35000.0
2009-04-09 13:10:00,50.58,50.63,50.48,50.5,47800.0,42.1431,42.1848,42.0598,42.0765,47800.0
2009-04-09 13:20:00,50.52,50.59,50.45,50.46,42200.0,42.0932,42.1515,42.0348,42.0432,42200.0
2009-04-09 13:30:00,50.48,50.5,50.29,50.3,69600.0,42.0598,42.0765,41.9015,41.9098,69600.0
2009-04-09 13:40:00,50.31,50.58,50.31,50.57,53300.0,41.9182,42.1431,41.9182,42.1348,53300.0
2009-04-09 13:50:00,50.57,50.79,50.56,50.78,55600.0,42.1348,42.3181,42.1265,42.3098,55600.0
2009-04-09 14:00:00,50.79,50.82,50.7,50.78,80900.0,42.3181,42.3431,42.2431,42.3098,80900.0
2009-04-09 14:10:00,50.78,50.83,50.61,50.68,62900.0,42.3098,42.3514,42.1681,42.2265,62900.0
2009-04-09 14:20:00,50.67,50.78,50.62,50.74,56200.0,42.2181,42.3098,42.1765,42.2765,56200.0
2009-04-09 14:30:00,50.75,50.97,50.71,50.95,64400.0,42.2848,42.4681,42.2515,42.4514,64400.0
2009-04-09 14:40:00,50.94,51.1,50.9,51.07,79400.0,42.4431,42.5764,42.4098,42.5514,79400.0
2009-04-09 14:50:00,51.06,51.14,50.94,51.0,118600.0,42.5431,42.6097,42.4431,42.4931,118600.0
2009-04-09 15:00:00,51.0,51.03,50.92,51.02,85900.0,42.4931,42.5181,42.4264,42.5097,85900.0
2009-04-09 15:10:00,51.01,51.06,50.84,51.01,83900.0,42.5014,42.5431,42.3598,42.5014,83900.0
2009-04-09 15:20:00,51.01,51.04,50.85,50.87,90000.0,42.5014,42.5264,42.3681,42.3848,90000.0
2009-04-09 15:30:00,50.86,50.87,50.59,50.69,146500.0,42.3764,42.3848,42.1515,42.2348,146500.0
2009-04-09 15:40:00,50.69,50.98,50.67,50.95,258600.0,42.2348,42.4764,42.2181,42.4514,258600.0
2009-04-09 15:50:00,50.95,50.98,50.8,50.92,273300.0,42.4514,42.4764,42.3264,42.4264,273300.0
2009-04-13 09:30:00,50.39,50.39,49.86,49.95,103700.0,41.9848,41.9848,41.5432,41.6182,103700.0
2009-04-13 09:40:00,49.93,50.01,49.58,49.58,65100.0,41.6016,41.6682,41.3099,41.3099,65100.0
2009-04-13 09:50:00,49.61,49.66,49.24,49.41,75800.0,41.3349,41.3766,41.0267,41.1683,75800.0
2009-04-13 10:00:00,49.4,49.72,49.38,49.67,47400.0,41.16,41.4266,41.1433,41.3849,47400.0
2009-04-13 10:10:00,49.68,49.84,49.68,49.8,63000.0,41.3933,41.5266,41.3933,41.4932,63000.0
2009-04-13 10:20:00,49.8,49.99,49.73,49.73,48300.0,41.4932,41.6516,41.4349,41.4349,48300.0
2009-04-13 10:30:00,49.71,49.75,49.54,49.56,38000.0,41.4183,41.4516,41.2766,41.2933,38000.0
2009-04-13 10:40:00,49.55,49.65,49.48,49.54,48400.0,41.2849,41.3683,41.2266,41.2766,48400.0
2009-04-13 10:50:00,49.57,49.66,49.39,49.4,43200.0,41.3016,41.3766,41.1516,41.16,43200.0
2009-04-13 11:00:00,49.38,49.42,49.29,49.37,38700.0,41.1433,41.1766,41.0683,41.135,38700.0
2009-04-13 11:10:00,49.36,49.42,49.33,49.37,36200.0,41.1266,41.1766,41.1016,41.135,36200.0
2009-04-13 11:20:00,49.35,49.72,49.33,49.69,41900.0,41.1183,41.4266,41.1016,41.4016,41900.0
2009-04-13 11:30:00,49.68,49.73,49.51,49.55,28700.0,41.3933,41.4349,41.2516,41.2849,28700.0
2009-04-13 11:40:00,49.56,49.68,49.44,49.57,49500.0,41.2933,41.3933,41.1933,41.3016,49500.0
2009-04-13 11:50:00,49.55,49.57,49.39,49.57,42700.0,41.2849,41.3016,41.1516,41.3016,42700.0
2009-04-13 12:00:00,49.55,49.69,49.54,49.63,33100.0,41.2849,41.4016,41.2766,41.3516,33100.0
2009-04-13 12:10:00,49.62,49.74,49.61,49.64,35400.0,41.3433,41.4433,41.3349,41.3599,35400.0
2009-04-13 12:20:00,49.65,49.65,49.5,49.52,47100.0,41.3683,41.3683,41.2433,41.26,47100.0
2009-04-13 12:30:00,49.53,49.83,49.5,49.8,48300.0,41.2683,41.5182,41.2433,41.4932,48300.0
2009-04-13 12:40:00,49.8,49.84,49.73,49.78,51200.0,41.4932,41.5266,41.4349,41.4766,51200.0
2009-04-13 12:50:00,49.77,49.84,49.74,49.82,28400.0,41.4683,41.5266,41.4433,41.5099,28400.0
2009-04-13 13:00:00,49.83,49.83,49.7,49.77,31900.0,41.5182,41.5182,41.4099,41.4683,31900.0
2009-04-13 13:10:00,49.77,49.83,49.74,49.83,26600.0,41.4683,41.5182,41.4433,41.5182,26600.0
2009-04-13 13:20:00,49.84,50.06,49.84,49.98,36600.0,41.5266,41.7099,41.5266,41.6432,36600.0
2009-04-13 13:30:00,49.99,50.17,49.98,50.1,35600.0,41.6516,41.8015,41.6432,41.7432,35600.0
2009-04-13 13:40:00,50.12,50.23,50.07,50.19,32600.0,41.7599,41.8515,41.7182,41.8182,32600.0
2009-04-13 13:50:00,50.17,50.28,50.15,50.28,27400.0,41.8015,41.8932,41.7849,41.8932,27400.0
2009-04-13 14:00:00,50.28,50.43,50.28,50.36,62900.0,41.8932,42.0182,41.8932,41.9598,62900.0
2009-04-13 14:10:00,50.38,50.41,50.32,50.38,79900.0,41.9765,42.0015,41.9265,41.9765,79900.0
2009-04-13 14:20:00,50.39,50.44,50.29,50.35,52300.0,41.9848,42.0265,41.9015,41.9515,52300.0
2009-04-13 14:30:00,50.35,50.45,50.35,50.4,45500.0,41.9515,42.0348,41.9515,41.9932,45500.0
2009-04-13 14:40:00,50.4,50.5,50.31,50.36,86300.0,41.9932,42.0765,41.9182,41.9598,86300.0
2009-04-13 14:50:00,50.35,50.48,50.33,50.38,53900.0,41.9515,42.0598,41.9348,41.9765,53900.0
2009-04-13 15:00:00,50.37,50.57,50.28,50.53,123400.0,41.9682,42.1348,41.8932,42.1015,123400.0
2009-04-13 15:10:00,50.54,51.02,50.49,50.99,127800.0,42.1098,42.5097,42.0682,42.4848,127800.0
2009-04-13 15:20:00,50.99,51.12,50.94,51.03,93600.0,42.4848,42.5931,42.4431,42.5181,93600.0
2009-04-13 15:30:00,51.02,51.21,50.95,51.16,119500.0,42.5097,42.6681,42.4514,42.6264,119500.0
2009-04-13 15:40:00,51.17,51.25,51.08,51.15,160400.0,42.6347,42.7014,42.5597,42.6181,160400.0
2009-04-13 15:50:00,51.14,51.19,50.89,50.9,365500.0,42.6097,42.6514,42.4014,42.4098,365500.0
2009-04-14 09:30:00,50.0,50.9,50.0,50.78,176800.0,41.6599,42.4098,41.6599,42.3098,176800.0
2009-04-14 09:40:00,50.79,50.9,50.4,50.9,105700.0,42.3181,42.4098,41.9932,42.4098,105700.0
2009-04-14 09:50:00,50.89,51.22,50.83,51.19,115900.0,42.4014,42.6764,42.3514,42.6514,115900.0
2009-04-14 10:00:00,51.23,51.61,51.2,51.5,138800.0,42.6847,43.0013,42.6597,42.9097,138800.0
2009-04-14 10:10:00,51.49,51.71,51.43,51.68,158600.0,42.9014,43.0847,42.8514,43.0597,158600.0
2009-04-14 10:20:00,51.64,51.91,51.64,51.73,110300.0,43.0263,43.2513,43.0263,43.1013,110300.0
2009-04-14 10:30:00,51.74,51.93,51.7,51.88,54500.0,43.1097,43.268,43.0763,43.2263,54500.0
2009-04-14 10:40:00,51.88,52.23,51.85,52.09,68200.0,43.2263,43.5179,43.2013,43.4013,68200.0
2009-04-14 10:50:00,52.08,52.16,52.01,52.1,46200.0,43.3929,43.4596,43.3346,43.4096,46200.0
2009-04-14 11:00:00,52.09,52.2,52.01,52.09,90400.0,43.4013,43.4929,43.3346,43.4013,90400.0
2009-04-14 11:10:00,52.08,52.09,51.99,52.05,45400.0,43.3929,43.4013,43.318,43.3679,45400.0
2009-04-14 11:20:00,52.05,52.06,51.67,51.67,69100.0,43.3679,43.3763,43.0513,43.0513,69100.0
2009-04-14 11:30:00,51.67,51.75,51.62,51.72,71200.0,43.0513,43.118,43.0097,43.093,71200.0
2009-04-14 11:40:00,51.71,51.82,51.63,51.72,57700.0,43.0847,43.1763,43.018,43.093,57700.0
2009-04-14 11:50:00,51.74,51.8,51.62,51.65,48200.0,43.1097,43.1596,43.0097,43.0347,48200.0
2009-04-14 12:00:00,51.64,51.71,51.56,51.56,82700.0,43.0263,43.0847,42.9597,42.9597,82700.0
2009-04-14 12:10:00,51.55,51.56,51.39,51.46,50800.0,42.9513,42.9597,42.818,42.8764,50800.0
2009-04-14 12:20:00,51.46,51.58,51.4,51.52,24700.0,42.8764,42.9763,42.8264,42.9263,24700.0
2009-04-14 12:30:00,51.52,51.69,51.39,51.44,38700.0,42.9263,43.068,42.818,42.8597,38700.0
2009-04-14 12:40:00,51.44,51.45,50.84,50.88,82100.0,42.8597,42.868,42.3598,42.3931,82100.0
2009-04-14 12:50:00,50.88,51.09,50.88,51.04,45200.0,42.3931,42.5681,42.3931,42.5264,45200.0
2009-04-14 13:00:00,51.06,51.1,50.94,50.95,37700.0,42.5431,42.5764,42.4431,42.4514,37700.0
2009-04-14 13:10:00,50.95,51.25,50.93,51.11,50700.0,42.4514,42.7014,42.4348,42.5847,50700.0
2009-04-14 13:20:00,51.12,51.15,51.01,51.1,49200.0,42.5931,42.6181,42.5014,42.5764,49200.0
2009-04-14 13:30:00,51.1,51.22,51.0,51.01,42000.0,42.5764,42.6764,42.4931,42.5014,42000.0
2009-04-14 13:40:00,51.02,51.13,50.94,51.0,44000.0,42.5097,42.6014,42.4431,42.4931,44000.0
2009-04-14 13:50:00,51.0,51.21,50.94,51.19,38400.0,42.4931,42.6681,42.4431,42.6514,38400.0
2009-04-14 14:00:00,51.18,51.18,50.91,51.01,74900.0,42.6431,42.6431,42.4181,42.5014,74900.0
2009-04-14 14:10:00,51.01,51.22,50.94,51.2,27400.0,42.5014,42.6764,42.4431,42.6597,27400.0
2009-04-14 14:20:00,51.2,51.21,51.07,51.09,111700.0,42.6597,42.6681,42.5514,42.5681,111700.0
2009-04-14 14:30:00,51.09,51.1,50.93,51.09,53100.0,42.5681,42.5764,42.4348,42.5681,53100.0
2009-04-14 14:40:00,51.11,51.14,50.95,51.02,52000.0,42.5847,42.6097,42.4514,42.5097,52000.0
2009-04-14 14:50:00,51.04,51.09,50.91,51.05,98300.0,42.5264,42.5681,42.4181,42.5347,98300.0
2009-04-14 15:00:00,51.05,51.14,50.97,50.99,112900.0,42.5347,42.6097,42.4681,42.4848,112900.0
2009-04-14 15:10:00,50.99,51.29,50.96,51.2,103800.0,42.4848,42.7347,42.4598,42.6597,103800.0
2009-04-14 15:20:00,51.2,51.2,50.83,50.92,83400.0,42.6597,42.6597,42.3514,42.4264,83400.0
2009-04-14 15:30:00,50.93,51.0,50.67,50.69,116800.0,42.4348,42.4931,42.2181,42.2348,116800.0
2009-04-14 15:40:00,50.67,51.01,50.61,50.8,127200.0,42.2181,42.5014,42.1681,42.3264,127200.0
2009-04-14 15:50:00,50.8,50.94,50.62,50.75,179300.0,42.3264,42.4431,42.1765,42.2848,179300.0
2009-04-15 09:30:00,50.52,50.75,49.88,50.26,75000.0,42.0932,42.2848,41.5599,41.8765,75000.0
2009-04-15 09:40:00,50.26,50.26,49.75,49.82,75600.0,41.8765,41.8765,41.4516,41.5099,75600.0
2009-04-15 09:50:00,49.82,50.07,49.7,49.93,118800.0,41.5099,41.7182,41.4099,41.6016,118800.0
2009-04-15 10:00:00,49.93,50.25,49.75,50.25,107500.0,41.6016,41.8682,41.4516,41.8682,107500.0
2009-04-15 10:10:00,50.26,50.35,49.9,49.97,89900.0,41.8765,41.9515,41.5766,41.6349,89900.0
2009-04-15 10:20:00,49.97,50.19,49.92,50.17,70500.0,41.6349,41.8182,41.5932,41.8015,70500.0
2009-04-15 10:30:00,50.17,50.26,49.98,50.16,58100.0,41.8015,41.8765,41.6432,41.7932,58100.0
2009-04-15 10:40:00,50.15,50.18,49.93,49.93,47200.0,41.7849,41.8099,41.6016,41.6016,47200.0
2009-04-15 10:50:00,49.92,49.94,49.8,49.88,26300.0,41.5932,41.6099,41.4932,41.5599,26300.0
2009-04-15 11:00:00,49.91,50.03,49.82,50.0,58300.0,41.5849,41.6849,41.5099,41.6599,58300.0
2009-04-15 11:10:00,50.0,50.05,49.9,50.0,48000.0,41.6599,41.7015,41.5766,41.6599,48000.0
2009-04-15 11:20:00,50.05,50.27,49.99,50.2,65200.0,41.7015,41.8849,41.6516,41.8265,65200.0
2009-04-15 11:30:00,50.2,50.49,50.2,50.38,31300.0,41.8265,42.0682,41.8265,41.9765,31300.0
2009-04-15 11:40:00,50.37,50.43,50.26,50.31,30000.0,41.9682,42.0182,41.8765,41.9182,30000.0
2009-04-15 11:50:00,50.32,50.46,50.27,50.42,29600.0,41.9265,42.0432,41.8849,42.0098,29600.0
2009-04-15 12:00:00,50.42,50.57,50.4,50.55,43800.0,42.0098,42.1348,41.9932,42.1181,43800.0
2009-04-15 12:10:00,50.55,50.6,50.43,50.47,25000.0,42.1181,42.1598,42.0182,42.0515,25000.0
2009-04-15 12:20:00,50.46,50.6,50.37,50.39,27500.0,42.0432,42.1598,41.9682,41.9848,27500.0
2009-04-15 12:30:00,50.38,50.49,50.35,50.46,38400.0,41.9765,42.0682,41.9515,42.0432,38400.0
2009-04-15 12:40:00,50.46,50.55,50.42,50.5,49600.0,42.0432,42.1181,42.0098,42.0765,49600.0
2009-04-15 12:50:00,50.51,50.59,50.45,50.53,57800.0,42.0848,42.1515,42.0348,42.1015,57800.0
2009-04-15 13:00:00,50.54,50.59,50.42,50.45,75900.0,42.1098,42.1515,42.0098,42.0348,75900.0
2009-04-15 13:10:00,50.46,50.46,50.11,50.11,72300.0,42.0432,42.0432,41.7515,41.7515,72300.0
2009-04-15 13:20:00,50.11,50.2,49.97,50.08,82900.0,41.7515,41.8265,41.6349,41.7265,82900.0
2009-04-15 13:30:00,50.08,50.11,49.96,49.97,39100.0,41.7265,41.7515,41.6266,41.6349,39100.0
2009-04-15 13:40:00,49.96,49.97,49.74,49.74,27400.0,41.6266,41.6349,41.4433,41.4433,27400.0
2009-04-15 13:50:00,49.75,49.82,49.62,49.7,44200.0,41.4516,41.5099,41.3433,41.4099,44200.0
2009-04-15 14:00:00,49.71,49.89,49.64,49.84,69900.0,41.4183,41.5682,41.3599,41.5266,69900.0
2009-04-15 14:10:00,49.85,49.87,49.48,49.51,86800.0,41.5349,41.5516,41.2266,41.2516,86800.0
2009-04-15 14:20:00,49.5,49.53,49.37,49.37,62500.0,41.2433,41.2683,41.135,41.135,62500.0
2009-04-15 14:30:00,49.36,49.49,49.26,49.26,75900.0,41.1266,41.235,41.0433,41.0433,75900.0
2009-04-15 14:40:00,49.27,49.45,49.2,49.41,65000.0,41.0517,41.2016,40.9933,41.1683,65000.0
2009-04-15 14:50:00,49.44,49.58,49.4,49.48,60800.0,41.1933,41.3099,41.16,41.2266,60800.0
2009-04-15 15:00:00,49.47,49.84,49.47,49.56,147000.0,41.2183,41.5266,41.2183,41.2933,147000.0
2009-04-15 15:10:00,49.57,49.77,49.56,49.74,146100.0,41.3016,41.4683,41.2933,41.4433,146100.0
2009-04-15 15:20:00,49.72,49.79,49.68,49.73,97900.0,41.4266,41.4849,41.3933,41.4349,97900.0
2009-04-15 15:30:00,49.73,49.8,49.65,49.73,104700.0,41.4349,41.4932,41.3683,41.4349,104700.0
2009-04-15 15:40:00,49.75,49.82,49.66,49.81,121200.0,41.4516,41.5099,41.3766,41.5016,121200.0
2009-04-15 15:50:00,49.81,50.14,49.73,50.01,289300.0,41.5016,41.7765,41.4349,41.6682,289300.0
2009-04-16 09:30:00,50.25,50.65,50.24,50.53,63200.0,41.8682,42.2015,41.8599,42.1015,63200.0
2009-04-16 09:40:00,50.48,50.59,50.37,50.56,77200.0,42.0598,42.1515,41.9682,42.1265,77200.0
2009-04-16 09:50:00,50.54,50.75,50.34,50.58,74100.0,42.1098,42.2848,41.9432,42.1431,74100.0
2009-04-16 10:00:00,50.58,50.64,50.04,50.06,98700.0,42.1431,42.1931,41.6932,41.7099,98700.0
2009-04-16 10:10:00,50.06,50.61,50.04,50.58,52400.0,41.7099,42.1681,41.6932,42.1431,52400.0
2009-04-16 10:20:00,50.57,50.75,50.55,50.65,65500.0,42.1348,42.2848,42.1181,42.2015,65500.0
2009-04-16 10:30:00,50.65,50.89,50.59,50.67,56500.0,42.2015,42.4014,42.1515,42.2181,56500.0
2009-04-16 10:40:00,50.66,50.68,50.39,50.48,43700.0,42.2098,42.2265,41.9848,42.0598,43700.0
2009-04-16 10:50:00,50.46,50.52,50.19,50.51,79200.0,42.0432,42.0932,41.8182,42.0848,79200.0
2009-04-16 11:00:00,50.55,50.89,50.53,50.89,48700.0,42.1181,42.4014,42.1015,42.4014,48700.0
2009-04-16 11:10:00,50.89,50.91,50.83,50.85,50800.0,42.4014,42.4181,42.3514,42.3681,50800.0
2009-04-16 11:20:00,50.86,50.99,50.69,50.84,66900.0,42.3764,42.4848,42.2348,42.3598,66900.0
2009-04-16 11:30:00,50.86,51.22,50.86,51.2,63700.0,42.3764,42.6764,42.3764,42.6597,63700.0
2009-04-16 11:40:00,51.23,51.27,51.08,51.11,61900.0,42.6847,42.718,42.5597,42.5847,61900.0
2009-04-16 11:50:00,51.09,51.17,50.94,50.96,44800.0,42.5681,42.6347,42.4431,42.4598,44800.0
2009-04-16 12:00:00,50.95,50.99,50.9,50.94,35600.0,42.4514,42.4848,42.4098,42.4431,35600.0
2009-04-16 12:10:00,50.94,51.23,50.93,51.2,78300.0,42.4431,42.6847,42.4348,42.6597,78300.0
2009-04-16 12:20:00,51.2,51.24,51.08,51.16,56800.0,42.6597,42.6931,42.5597,42.6264,56800.0
2009-04-16 12:30:00,51.18,51.3,51.17,51.2,46900.0,42.6431,42.743,42.6347,42.6597,46900.0
2009-04-16 12:40:00,51.19,51.57,51.18,51.56,73000.0,42.6514,42.968,42.6431,42.9597,73000.0
2009-04-16 12:50:00,51.56,51.86,51.56,51.74,85500.0,42.9597,43.2096,42.9597,43.1097,85500.0
2009-04-16 13:00:00,51.74,51.8,51.48,51.52,50600.0,43.1097,43.1596,42.893,42.9263,50600.0
2009-04-16 13:10:00,51.52,51.6,51.38,51.6,71800.0,42.9263,42.993,42.8097,42.993,71800.0
2009-04-16 13:20:00,51.61,51.81,51.6,51.77,61000.0,43.0013,43.168,42.993,43.1346,61000.0
2009-04-16 13:30:00,51.79,51.8,51.57,51.6,39000.0,43.1513,43.1596,42.968,42.993,39000.0
2009-04-16 13:40:00,51.6,51.66,51.53,51.62,43100.0,42.993,43.043,42.9347,43.0097,43100.0
2009-04-16 13:50:00,51.63,51.96,51.6,51.93,88700.0,43.018,43.293,42.993,43.268,88700.0
2009-04-16 14:00:00,51.93,52.29,51.93,52.28,131900.0,43.268,43.5679,43.268,43.5596,131900.0
2009-04-16 14:10:00,52.28,52.73,52.27,52.61,172600.0,43.5596,43.9345,43.5512,43.8345,172600.0
2009-04-16 14:20:00,52.61,52.8,52.6,52.68,176800.0,43.8345,43.9928,43.8262,43.8929,176800.0
2009-04-16 14:30:00,52.68,53.29,52.68,53.29,184200.0,43.8929,44.4011,43.8929,44.4011,184200.0
2009-04-16 14:40:00,53.26,53.46,53.11,53.24,229300.0,44.3761,44.5428,44.2511,44.3594,229300.0
2009-04-16 14:50:00,53.23,53.58,53.2,53.42,185500.0,44.3511,44.6427,44.3261,44.5094,185500.0
2009-04-16 15:00:00,53.43,53.75,53.31,53.74,207200.0,44.5178,44.7844,44.4178,44.776,207200.0
2009-04-16 15:10:00,53.72,54.28,53.72,54.26,375000.0,44.7594,45.226,44.7594,45.2093,375000.0
2009-04-16 15:20:00,54.28,54.4,53.96,54.1,261700.0,45.226,45.326,44.9594,45.076,261700.0
2009-04-16 15:30:00,54.1,54.3,54.03,54.3,287700.0,45.076,45.2426,45.0177,45.2426,287700.0
2009-04-16 15:40:00,54.3,54.52,54.1,54.28,377100.0,45.2426,45.4259,45.076,45.226,377100.0
2009-04-16 15:50:00,54.27,54.43,54.12,54.18,531500.0,45.2176,45.351,45.0927,45.1427,531500.0
2009-04-17 09:30:00,53.21,53.47,52.51,52.92,689900.0,44.3345,44.5511,43.7512,44.0928,689900.0
2009-04-17 09:40:00,52.87,53.05,52.42,52.53,258400.0,44.0512,44.2011,43.6762,43.7679,258400.0
2009-04-17 09:50:00,52.58,52.62,51.6,51.65,378600.0,43.8095,43.8429,42.993,43.0347,378600.0
2009-04-17 10:00:00,51.67,52.09,51.51,52.06,197400.0,43.0513,43.4013,42.918,43.3763,197400.0
2009-04-17 10:10:00,52.05,52.08,51.17,51.43,299100.0,43.3679,43.3929,42.6347,42.8514,299100.0
2009-04-17 10:20:00,51.42,51.59,51.32,51.33,98200.0,42.843,42.9847,42.7597,42.768,98200.0
2009-04-17 10:30:00,51.36,51.46,51.22,51.4,103800.0,42.793,42.8764,42.6764,42.8264,103800.0
2009-04-17 10:40:00,51.4,51.43,51.21,51.38,54800.0,42.8264,42.8514,42.6681,42.8097,54800.0
2009-04-17 10:50:00,51.37,51.43,51.24,51.35,43600.0,42.8014,42.8514,42.6931,42.7847,43600.0
2009-04-17 11:00:00,51.37,51.55,51.3,51.53,82200.0,42.8014,42.9513,42.743,42.9347,82200.0
2009-04-17 11:10:00,51.52,51.7,51.52,51.61,126000.0,42.9263,43.0763,42.9263,43.0013,126000.0
2009-04-17 11:20:00,51.61,51.61,51.39,51.49,109800.0,43.0013,43.0013,42.818,42.9014,109800.0
2009-04-17 11:30:00,51.49,51.91,51.43,51.79,54700.0,42.9014,43.2513,42.8514,43.1513,54700.0
2009-04-17 11:40:00,51.78,52.09,51.74,52.02,67900.0,43.143,43.4013,43.1097,43.3429,67900.0
2009-04-17 11:50:00,52.03,52.27,52.03,52.17,98100.0,43.3513,43.5512,43.3513,43.4679,98100.0
2009-04-17 12:00:00,52.19,52.19,51.91,52.07,100300.0,43.4846,43.4846,43.2513,43.3846,100300.0
2009-04-17 12:10:00,52.06,52.11,51.79,51.84,57500.0,43.3763,43.4179,43.1513,43.193,57500.0
2009-04-17 12:20:00,51.84,52.25,51.83,52.24,99300.0,43.193,43.5346,43.1846,43.5263,99300.0
2009-04-17 12:30:00,52.24,52.24,52.06,52.11,68900.0,43.5263,43.5263,43.3763,43.4179,68900.0
2009-04-17 12:40:00,52.1,52.2,52.07,52.16,81900.0,43.4096,43.4929,43.3846,43.4596,81900.0
2009-04-17 12:50:00,52.18,52.4,52.12,52.4,121400.0,43.4763,43.6596,43.4263,43.6596,121400.0
2009-04-17 13:00:00,52.38,52.65,52.38,52.64,87200.0,43.6429,43.8679,43.6429,43.8595,87200.0
2009-04-17 13:10:00,52.64,52.83,52.6,52.71,194900.0,43.8595,44.0178,43.8262,43.9179,194900.0
2009-04-17 13:20:00,52.73,52.83,52.6,52.68,83800.0,43.9345,44.0178,43.8262,43.8929,83800.0
2009-04-17 13:30:00,52.68,52.82,52.67,52.81,49000.0,43.8929,44.0095,43.8845,44.0012,49000.0
2009-04-17 13:40:00,52.81,53.06,52.81,53.06,113600.0,44.0012,44.2095,44.0012,44.2095,113600.0
2009-04-17 13:50:00,53.07,53.24,52.99,53.17,106900.0,44.2178,44.3594,44.1511,44.3011,106900.0
2009-04-17 14:00:00,53.16,53.23,52.72,52.78,86900.0,44.2928,44.3511,43.9262,43.9762,86900.0
2009-04-17 14:10:00,52.79,53.03,52.77,53.01,50500.0,43.9845,44.1845,43.9678,44.1678,50500.0
2009-04-17 14:20:00,53.02,53.06,52.78,53.0,50800.0,44.1761,44.2095,43.9762,44.1595,50800.0
2009-04-17 14:30:00,52.99,53.22,52.98,53.22,68400.0,44.1511,44.3428,44.1428,44.3428,68400.0
2009-04-17 14:40:00,53.23,53.3,53.2,53.21,65700.0,44.3511,44.4094,44.3261,44.3345,65700.0
2009-04-17 14:50:00,53.21,53.21,52.87,52.91,84600.0,44.3345,44.3345,44.0512,44.0845,84600.0
2009-04-17 15:00:00,52.91,53.06,52.89,53.01,60300.0,44.0845,44.2095,44.0678,44.1678,60300.0
2009-04-17 15:10:00,53.0,53.28,52.96,53.06,104000.0,44.1595,44.3928,44.1262,44.2095,104000.0
2009-04-17 15:20:00,53.06,53.45,53.01,53.37,112800.0,44.2095,44.5344,44.1678,44.4678,112800.0
2009-04-17 15:30:00,53.37,53.48,53.18,53.43,154400.0,44.4678,44.5594,44.3095,44.5178,154400.0
2009-04-17 15:40:00,53.45,53.61,53.27,53.48,197000.0,44.5344,44.6677,44.3844,44.5594,197000.0
2009-04-17 15:50:00,53.47,53.51,53.1,53.21,227800.0,44.5511,44.5844,44.2428,44.3345,227800.0
2009-04-20 09:30:00,52.25,52.43,51.61,51.87,132100.0,43.5346,43.6846,43.0013,43.218,132100.0
2009-04-20 09:40:00,51.85,51.95,51.46,51.8,119400.0,43.2013,43.2846,42.8764,43.1596,119400.0
2009-04-20 09:50:00,51.76,51.88,51.65,51.75,97500.0,43.1263,43.2263,43.0347,43.118,97500.0
2009-04-20 10:00:00,51.72,51.74,51.5,51.5,86200.0,43.093,43.1097,42.9097,42.9097,86200.0
2009-04-20 10:10:00,51.54,51.54,51.25,51.31,81300.0,42.943,42.943,42.7014,42.7514,81300.0
2009-04-20 10:20:00,51.3,51.54,51.16,51.44,78300.0,42.743,42.943,42.6264,42.8597,78300.0
2009-04-20 10:30:00,51.43,51.45,51.15,51.27,72900.0,42.8514,42.868,42.6181,42.718,72900.0
2009-04-20 10:40:00,51.26,51.3,50.96,51.08,68100.0,42.7097,42.743,42.4598,42.5597,68100.0
2009-04-20 10:50:00,51.08,51.1,50.9,50.96,66500.0,42.5597,42.5764,42.4098,42.4598,66500.0
2009-04-20 11:00:00,50.94,51.25,50.94,51.25,76500.0,42.4431,42.7014,42.4431,42.7014,76500.0
2009-04-20 11:10:00,51.24,51.35,51.13,51.24,90000.0,42.6931,42.7847,42.6014,42.6931,90000.0
2009-04-20 11:20:00,51.22,51.37,51.13,51.22,53000.0,42.6764,42.8014,42.6014,42.6764,53000.0
2009-04-20 11:30:00,51.22,51.28,51.02,51.09,33000.0,42.6764,42.7264,42.5097,42.5681,33000.0
2009-04-20 11:40:00,51.12,51.27,51.0,51.24,35600.0,42.5931,42.718,42.4931,42.6931,35600.0
2009-04-20 11:50:00,51.26,51.37,51.1,51.13,39600.0,42.7097,42.8014,42.5764,42.6014,39600.0
2009-04-20 12:00:00,51.13,51.16,50.98,51.1,31400.0,42.6014,42.6264,42.4764,42.5764,31400.0
2009-04-20 12:10:00,51.12,51.25,51.07,51.11,51600.0,42.5931,42.7014,42.5514,42.5847,51600.0
2009-04-20 12:20:00,51.11,51.28,51.08,51.2,31600.0,42.5847,42.7264,42.5597,42.6597,31600.0
2009-04-20 12:30:00,51.21,51.36,51.1,51.34,96900.0,42.6681,42.793,42.5764,42.7764,96900.0
2009-04-20 12:40:00,51.33,51.47,51.3,51.41,71800.0,42.768,42.8847,42.743,42.8347,71800.0
2009-04-20 12:50:00,51.41,51.5,51.35,51.43,40500.0,42.8347,42.9097,42.7847,42.8514,40500.0
2009-04-20 13:00:00,51.43,51.45,51.28,51.28,74000.0,42.8514,42.868,42.7264,42.7264,74000.0
2009-04-20 13:10:00,51.28,51.35,51.15,51.16,83300.0,42.7264,42.7847,42.6181,42.6264,83300.0
2009-04-20 13:20:00,51.19,51.19,51.03,51.07,83500.0,42.6514,42.6514,42.5181,42.5514,83500.0
2009-04-20 13:30:00,51.06,51.22,51.04,51.15,84900.0,42.5431,42.6764,42.5264,42.6181,84900.0
2009-04-20 13:40:00,51.15,51.29,51.1,51.14,41500.0,42.6181,42.7347,42.5764,42.6097,41500.0
2009-04-20 13:50:00,51.15,51.21,51.09,51.1,50700.0,42.6181,42.6681,42.5681,42.5764,50700.0
2009-04-20 14:00:00,51.12,51.15,51.0,51.14,65300.0,42.5931,42.6181,42.4931,42.6097,65300.0
2009-04-20 14:10:00,51.15,51.28,51.14,51.21,72600.0,42.6181,42.7264,42.6097,42.6681,72600.0
2009-04-20 14:20:00,51.21,51.21,51.01,51.12,114800.0,42.6681,42.6681,42.5014,42.5931,114800.0
2009-04-20 14:30:00,51.12,51.16,50.97,51.13,105600.0,42.5931,42.6264,42.4681,42.6014,105600.0
2009-04-20 14:40:00,51.12,51.22,51.08,51.17,108200.0,42.5931,42.6764,42.5597,42.6347,108200.0
2009-04-20 14:50:00,51.18,51.22,51.02,51.05,100100.0,42.6431,42.6764,42.5097,42.5347,100100.0
2009-04-20 15:00:00,51.08,51.19,51.03,51.12,127000.0,42.5597,42.6514,42.5181,42.5931,127000.0
2009-04-20 15:10:00,51.12,51.21,51.02,51.04,70900.0,42.5931,42.6681,42.5097,42.5264,70900.0
2009-04-20 15:20:00,51.04,51.14,50.99,51.1,132400.0,42.5264,42.6097,42.4848,42.5764,132400.0
2009-04-20 15:30:00,51.1,51.33,51.07,51.11,122000.0,42.5764,42.768,42.5514,42.5847,122000.0
2009-04-20 15:40:00,51.09,51.37,51.07,51.26,210100.0,42.5681,42.8014,42.5514,42.7097,210100.0
2009-04-20 15:50:00,51.26,51.28,50.98,51.02,259900.0,42.7097,42.7264,42.4764,42.5097,259900.0
2009-04-21 09:30:00,50.67,51.12,50.27,51.09,108100.0,42.2181,42.5931,41.8849,42.5681,108100.0
2009-04-21 09:40:00,51.11,51.39,50.95,50.99,85600.0,42.5847,42.818,42.4514,42.4848,85600.0
2009-04-21 09:50:00,50.99,51.13,50.82,50.86,99400.0,42.4848,42.6014,42.3431,42.3764,99400.0
2009-04-21 10:00:00,50.88,50.95,50.61,50.76,116600.0,42.3931,42.4514,42.1681,42.2931,116600.0
2009-04-21 10:10:00,50.76,50.81,50.52,50.76,88700.0,42.2931,42.3348,42.0932,42.2931,88700.0
2009-04-21 10:20:00,50.78,51.04,50.71,51.01,115600.0,42.3098,42.5264,42.2515,42.5014,115600.0
2009-04-21 10:30:00,51.02,51.15,50.95,51.03,68100.0,42.5097,42.6181,42.4514,42.5181,68100.0
2009-04-21 10:40:00,51.03,51.14,50.98,51.08,65300.0,42.5181,42.6097,42.4764,42.5597,65300.0
2009-04-21 10:50:00,51.08,51.23,51.03,51.21,30400.0,42.5597,42.6847,42.5181,42.6681,30400.0
2009-04-21 11:00:00,51.22,51.58,51.21,51.44,107000.0,42.6764,42.9763,42.6681,42.8597,107000.0
2009-04-21 11:10:00,51.46,51.8,51.46,51.76,78100.0,42.8764,43.1596,42.8764,43.1263,78100.0
2009-04-21 11:20:00,51.79,51.84,51.5,51.5,70500.0,43.1513,43.193,42.9097,42.9097,70500.0
2009-04-21 11:30:00,51.52,51.55,51.36,51.4,48700.0,42.9263,42.9513,42.793,42.8264,48700.0
2009-04-21 11:40:00,51.4,51.78,51.38,51.73,54600.0,42.8264,43.143,42.8097,43.1013,54600.0
2009-04-21 11:50:00,51.73,51.73,51.39,51.47,74800.0,43.1013,43.1013,42.818,42.8847,74800.0
2009-04-21 12:00:00,51.48,51.63,51.39,51.42,44400.0,42.893,43.018,42.818,42.843,44400.0
2009-04-21 12:10:00,51.45,51.5,51.4,51.48,31300.0,42.868,42.9097,42.8264,42.893,31300.0
2009-04-21 12:20:00,51.47,51.5,51.39,51.47,54000.0,42.8847,42.9097,42.818,42.8847,54000.0
2009-04-21 12:30:00,51.48,51.72,51.45,51.61,58000.0,42.893,43.093,42.868,43.0013,58000.0
2009-04-21 12:40:00,51.63,51.95,51.63,51.79,60500.0,43.018,43.2846,43.018,43.1513,60500.0
2009-04-21 12:50:00,51.79,51.85,51.53,51.55,40000.0,43.1513,43.2013,42.9347,42.9513,40000.0
2009-04-21 13:00:00,51.55,51.63,51.52,51.63,30100.0,42.9513,43.018,42.9263,43.018,30100.0
2009-04-21 13:10:00,51.6,51.75,51.51,51.52,24700.0,42.993,43.118,42.918,42.9263,24700.0
2009-04-21 13:20:00,51.53,51.57,51.42,51.55,31500.0,42.9347,42.968,42.843,42.9513,31500.0
2009-04-21 13:30:00,51.54,51.55,51.39,51.46,46700.0,42.943,42.9513,42.818,42.8764,46700.0
2009-04-21 13:40:00,51.45,51.67,51.44,51.49,30700.0,42.868,43.0513,42.8597,42.9014,30700.0
2009-04-21 13:50:00,51.5,51.64,51.46,51.62,25600.0,42.9097,43.0263,42.8764,43.0097,25600.0
2009-04-21 14:00:00,51.62,51.7,51.56,51.67,47200.0,43.0097,43.0763,42.9597,43.0513,47200.0
2009-04-21 14:10:00,51.68,51.77,51.42,51.61,62000.0,43.0597,43.1346,42.843,43.0013,62000.0
2009-04-21 14:20:00,51.59,51.69,51.49,51.69,42000.0,42.9847,43.068,42.9014,43.068,42000.0
2009-04-21 14:30:00,51.69,52.0,51.69,51.97,40300.0,43.068,43.3263,43.068,43.3013,40300.0
2009-04-21 14:40:00,51.97,52.16,51.93,52.1,57400.0,43.3013,43.4596,43.268,43.4096,57400.0
2009-04-21 14:50:00,52.11,52.17,51.96,52.04,55000.0,43.4179,43.4679,43.293,43.3596,55000.0
2009-04-21 15:00:00,52.09,52.23,52.0,52.17,128100.0,43.4013,43.5179,43.3263,43.4679,128100.0
2009-04-21 15:10:00,52.19,52.58,52.16,52.48,139800.0,43.4846,43.8095,43.4596,43.7262,139800.0
2009-04-21 15:20:00,52.48,52.55,52.2,52.27,96400.0,43.7262,43.7845,43.4929,43.5512,96400.0
2009-04-21 15:30:00,52.28,52.4,52.19,52.38,116400.0,43.5596,43.6596,43.4846,43.6429,116400.0
2009-04-21 15:40:00,52.4,52.43,52.2,52.37,159100.0,43.6596,43.6846,43.4929,43.6346,159100.0
2009-04-21 15:50:00,52.38,52.67,52.34,52.58,153800.0,43.6429,43.8845,43.6096,43.8095,153800.0
2009-04-22 09:30:00,52.16,54.25,52.16,54.06,218100.0,43.4596,45.201,43.4596,45.0427,218100.0
2009-04-22 09:40:00,54.09,54.83,53.83,53.83,244800.0,45.0677,45.6842,44.851,44.851,244800.0
2009-04-22 09:50:00,53.84,54.31,53.69,54.18,147400.0,44.8594,45.251,44.7344,45.1427,147400.0
2009-04-22 10:00:00,54.2,54.79,54.18,54.79,122100.0,45.1593,45.6509,45.1427,45.6509,122100.0
2009-04-22 10:10:00,54.79,54.94,54.72,54.76,98900.0,45.6509,45.7759,45.5926,45.6259,98900.0
2009-04-22 10:20:00,54.77,55.09,54.76,54.99,97700.0,45.6342,45.9009,45.6259,45.8175,97700.0
2009-04-22 10:30:00,55.03,55.25,54.87,55.25,111100.0,45.8509,46.0342,45.7176,46.0342,111100.0
2009-04-22 10:40:00,55.21,55.25,54.83,55.0,89900.0,46.0008,46.0342,45.6842,45.8259,89900.0
2009-04-22 10:50:00,55.0,55.35,54.88,54.94,122100.0,45.8259,46.1175,45.7259,45.7759,122100.0
2009-04-22 11:00:00,54.92,55.19,54.92,55.14,70000.0,45.7592,45.9842,45.7592,45.9425,70000.0
2009-04-22 11:10:00,55.12,55.25,54.93,55.11,74200.0,45.9259,46.0342,45.7676,45.9175,74200.0
2009-04-22 11:20:00,55.12,55.43,55.06,55.43,114500.0,45.9259,46.1842,45.8759,46.1842,114500.0
2009-04-22 11:30:00,55.44,55.52,55.28,55.44,76400.0,46.1925,46.2591,46.0592,46.1925,76400.0
2009-04-22 11:40:00,55.44,55.66,55.39,55.56,78800.0,46.1925,46.3758,46.1508,46.2925,78800.0
2009-04-22 11:50:00,55.56,55.75,55.43,55.69,61000.0,46.2925,46.4508,46.1842,46.4008,61000.0
2009-04-22 12:00:00,55.67,55.68,55.14,55.39,136600.0,46.3841,46.3925,45.9425,46.1508,136600.0
2009-04-22 12:10:00,55.39,55.39,55.13,55.15,84600.0,46.1508,46.1508,45.9342,45.9509,84600.0
2009-04-22 12:20:00,55.15,55.21,54.86,54.92,59800.0,45.9509,46.0008,45.7092,45.7592,59800.0
2009-04-22 12:30:00,54.9,54.97,54.6,54.74,48400.0,45.7426,45.8009,45.4926,45.6092,48400.0
2009-04-22 12:40:00,54.74,54.75,54.36,54.41,81000.0,45.6092,45.6176,45.2926,45.3343,81000.0
2009-04-22 12:50:00,54.39,54.42,54.1,54.39,62200.0,45.3176,45.3426,45.076,45.3176,62200.0
2009-04-22 13:00:00,54.38,54.49,54.34,54.4,49000.0,45.3093,45.4009,45.276,45.326,49000.0
2009-04-22 13:10:00,54.4,54.67,54.27,54.42,48300.0,45.326,45.5509,45.2176,45.3426,48300.0
2009-04-22 13:20:00,54.4,54.61,54.39,54.55,35200.0,45.326,45.5009,45.3176,45.4509,35200.0
2009-04-22 13:30:00,54.58,55.0,54.52,54.96,44800.0,45.4759,45.8259,45.4259,45.7925,44800.0
2009-04-22 13:40:00,54.96,55.02,54.85,54.98,57100.0,45.7925,45.8425,45.7009,45.8092,57100.0
2009-04-22 13:50:00,55.0,55.02,54.74,54.79,73200.0,45.8259,45.8425,45.6092,45.6509,73200.0
2009-04-22 14:00:00,54.74,54.94,54.71,54.82,44400.0,45.6092,45.7759,45.5842,45.6759,44400.0
2009-04-22 14:10:00,54.81,55.18,54.77,55.14,45400.0,45.6676,45.9759,45.6342,45.9425,45400.0
2009-04-22 14:20:00,55.13,55.28,55.06,55.09,72400.0,45.9342,46.0592,45.8759,45.9009,72400.0
2009-04-22 14:30:00,55.09,55.34,55.09,55.3,94800.0,45.9009,46.1092,45.9009,46.0758,94800.0
2009-04-22 14:40:00,55.28,55.38,55.19,55.24,60400.0,46.0592,46.1425,45.9842,46.0258,60400.0
2009-04-22 14:50:00,55.22,55.3,54.97,54.97,72400.0,46.0092,46.0758,45.8009,45.8009,72400.0
2009-04-22 15:00:00,54.97,54.99,54.74,54.81,116900.0,45.8009,45.8175,45.6092,45.6676,116900.0
2009-04-22 15:10:00,54.82,55.23,54.7,54.8,105700.0,45.6759,46.0175,45.5759,45.6592,105700.0
2009-04-22 15:20:00,54.8,55.0,54.43,54.46,191500.0,45.6592,45.8259,45.351,45.3759,191500.0
2009-04-22 15:30:00,54.47,54.56,53.75,53.9,302800.0,45.3843,45.4593,44.7844,44.9094,302800.0
2009-04-22 15:40:00,53.89,53.95,53.56,53.64,288500.0,44.901,44.951,44.6261,44.6927,288500.0
2009-04-22 15:50:00,53.65,53.72,53.15,53.23,380100.0,44.7011,44.7594,44.2845,44.3511,380100.0
2009-04-23 09:30:00,52.25,53.6,51.6,53.55,299900.0,43.5346,44.6594,42.993,44.6177,299900.0
2009-04-23 09:40:00,53.51,53.55,52.61,53.13,276000.0,44.5844,44.6177,43.8345,44.2678,276000.0
2009-04-23 09:50:00,53.18,53.4,52.33,52.94,464700.0,44.3095,44.4928,43.6012,44.1095,464700.0
2009-04-23 10:00:00,52.9,53.09,52.35,52.89,247500.0,44.0762,44.2345,43.6179,44.0678,247500.0
2009-04-23 10:10:00,52.89,53.35,52.89,53.05,142000.0,44.0678,44.4511,44.0678,44.2011,142000.0
2009-04-23 10:20:00,53.05,53.76,52.83,53.68,213900.0,44.2011,44.7927,44.0178,44.7261,213900.0
2009-04-23 10:30:00,53.68,53.82,53.45,53.61,140500.0,44.7261,44.8427,44.5344,44.6677,140500.0
2009-04-23 10:40:00,53.64,53.95,53.57,53.83,152000.0,44.6927,44.951,44.6344,44.851,152000.0
2009-04-23 10:50:00,53.82,53.89,53.5,53.57,114600.0,44.8427,44.901,44.5761,44.6344,114600.0
2009-04-23 11:00:00,53.56,53.62,53.27,53.27,71100.0,44.6261,44.6761,44.3844,44.3844,71100.0
2009-04-23 11:10:00,53.29,53.37,52.83,52.84,127400.0,44.4011,44.4678,44.0178,44.0262,127400.0
2009-04-23 11:20:00,52.83,53.23,52.82,53.04,148200.0,44.0178,44.3511,44.0095,44.1928,148200.0
2009-04-23 11:30:00,53.04,53.14,52.86,53.05,102300.0,44.1928,44.2761,44.0428,44.2011,102300.0
2009-04-23 11:40:00,53.05,53.1,52.94,53.0,68800.0,44.2011,44.2428,44.1095,44.1595,68800.0
2009-04-23 11:50:00,53.0,53.13,52.88,53.08,86800.0,44.1595,44.2678,44.0595,44.2261,86800.0
2009-04-23 12:00:00,53.05,53.06,52.86,52.92,60500.0,44.2011,44.2095,44.0428,44.0928,60500.0
2009-04-23 12:10:00,52.95,53.23,52.9,53.1,100200.0,44.1178,44.3511,44.0762,44.2428,100200.0
2009-04-23 12:20:00,53.13,53.53,53.08,53.36,112600.0,44.2678,44.6011,44.2261,44.4594,112600.0
2009-04-23 12:30:00,53.37,53.45,53.24,53.45,61200.0,44.4678,44.5344,44.3594,44.5344,61200.0
2009-04-23 12:40:00,53.45,53.73,53.45,53.59,95500.0,44.5344,44.7677,44.5344,44.6511,95500.0
2009-04-23 12:50:00,53.59,53.81,53.57,53.64,65600.0,44.6511,44.8344,44.6344,44.6927,65600.0
2009-04-23 13:00:00,53.65,54.18,53.64,54.12,78300.0,44.7011,45.1427,44.6927,45.0927,78300.0
2009-04-23 13:10:00,54.12,54.49,54.06,54.49,108000.0,45.0927,45.4009,45.0427,45.4009,108000.0
2009-04-23 13:20:00,54.47,54.68,54.33,54.49,105300.0,45.3843,45.5593,45.2676,45.4009,105300.0
2009-04-23 13:30:00,54.51,54.71,54.4,54.56,124200.0,45.4176,45.5842,45.326,45.4593,124200.0
2009-04-23 13:40:00,54.55,54.6,54.42,54.51,94600.0,45.4509,45.4926,45.3426,45.4176,94600.0
2009-04-23 13:50:00,54.51,54.78,54.32,54.71,91800.0,45.4176,45.6426,45.2593,45.5842,91800.0
2009-04-23 14:00:00,54.72,54.72,54.43,54.59,129600.0,45.5926,45.5926,45.351,45.4843,129600.0
2009-04-23 14:10:00,54.58,54.77,54.44,54.59,96600.0,45.4759,45.6342,45.3593,45.4843,96600.0
2009-04-23 14:20:00,54.56,54.65,54.41,54.55,81400.0,45.4593,45.5343,45.3343,45.4509,81400.0
2009-04-23 14:30:00,54.59,54.9,54.47,54.86,107900.0,45.4843,45.7426,45.3843,45.7092,107900.0
2009-04-23 14:40:00,54.86,54.97,54.8,54.93,119800.0,45.7092,45.8009,45.6592,45.7676,119800.0
2009-04-23 14:50:00,54.94,54.94,54.45,54.6,120300.0,45.7759,45.7759,45.3676,45.4926,120300.0
2009-04-23 15:00:00,54.6,54.66,54.33,54.34,117600.0,45.4926,45.5426,45.2676,45.276,117600.0
2009-04-23 15:10:00,54.32,54.43,54.09,54.23,98800.0,45.2593,45.351,45.0677,45.1843,98800.0
2009-04-23 15:20:00,54.26,54.58,54.09,54.49,126000.0,45.2093,45.4759,45.0677,45.4009,126000.0
2009-04-23 15:30:00,54.49,54.6,54.19,54.55,149000.0,45.4009,45.4926,45.151,45.4509,149000.0
2009-04-23 15:40:00,54.56,54.98,54.53,54.97,214500.0,45.4593,45.8092,45.4343,45.8009,214500.0
2009-04-23 15:50:00,54.97,55.19,54.85,55.05,318800.0,45.8009,45.9842,45.7009,45.8675,318800.0
2009-04-24 09:30:00,55.04,55.5,54.71,55.37,117500.0,45.8592,46.2425,45.5842,46.1342,117500.0
2009-04-24 09:40:00,55.35,55.6,54.86,54.93,115100.0,46.1175,46.3258,45.7092,45.7676,115100.0
2009-04-24 09:50:00,54.89,55.65,54.89,55.6,116300.0,45.7342,46.3675,45.7342,46.3258,116300.0
2009-04-24 10:00:00,55.69,55.9,55.58,55.58,79300.0,46.4008,46.5758,46.3091,46.3091,79300.0
2009-04-24 10:10:00,55.58,55.95,55.47,55.89,54400.0,46.3091,46.6174,46.2175,46.5674,54400.0
2009-04-24 10:20:00,55.93,56.0,55.46,55.64,87300.0,46.6008,46.6591,46.2091,46.3591,87300.0
2009-04-24 10:30:00,55.62,55.89,55.57,55.77,46800.0,46.3425,46.5674,46.3008,46.4674,46800.0
2009-04-24 10:40:00,55.71,55.82,55.51,55.77,56000.0,46.4174,46.5091,46.2508,46.4674,56000.0
2009-04-24 10:50:00,55.77,55.78,55.55,55.55,45600.0,46.4674,46.4758,46.2841,46.2841,45600.0
2009-04-24 11:00:00,55.55,55.76,55.4,55.67,64200.0,46.2841,46.4591,46.1592,46.3841,64200.0
2009-04-24 11:10:00,55.7,56.29,55.66,56.1,107100.0,46.4091,46.9007,46.3758,46.7424,107100.0
2009-04-24 11:20:00,56.09,56.1,55.84,56.07,75600.0,46.7341,46.7424,46.5258,46.7174,75600.0
2009-04-24 11:30:00,56.06,56.45,56.05,56.4,59800.0,46.7091,47.034,46.7007,46.9924,59800.0
2009-04-24 11:40:00,56.37,56.5,56.11,56.5,85000.0,46.9674,47.0757,46.7507,47.0757,85000.0
2009-04-24 11:50:00,56.49,56.71,56.41,56.59,56100.0,47.0673,47.2506,47.0007,47.1507,56100.0
2009-04-24 12:00:00,56.59,56.62,56.33,56.35,44100.0,47.1507,47.1757,46.934,46.9507,44100.0
2009-04-24 12:10:00,56.34,56.36,56.1,56.2,54000.0,46.9424,46.959,46.7424,46.8257,54000.0
2009-04-24 12:20:00,56.19,56.42,56.15,56.39,47900.0,46.8174,47.009,46.7841,46.984,47900.0
2009-04-24 12:30:00,56.43,56.74,56.38,56.61,76300.0,47.0173,47.2756,46.9757,47.1673,76300.0
2009-04-24 12:40:00,56.68,56.68,56.43,56.58,39600.0,47.2256,47.2256,47.0173,47.1423,39600.0
2009-04-24 12:50:00,56.54,56.75,56.54,56.69,42500.0,47.109,47.284,47.109,47.234,42500.0
2009-04-24 13:00:00,56.67,56.75,56.53,56.61,46800.0,47.2173,47.284,47.1007,47.1673,46800.0
2009-04-24 13:10:00,56.59,56.74,56.53,56.72,51500.0,47.1507,47.2756,47.1007,47.259,51500.0
2009-04-24 13:20:00,56.72,56.74,56.5,56.53,57700.0,47.259,47.2756,47.0757,47.1007,57700.0
2009-04-24 13:30:00,56.5,56.56,56.18,56.27,65100.0,47.0757,47.1257,46.809,46.884,65100.0
2009-04-24 13:40:00,56.26,56.33,56.12,56.26,83400.0,46.8757,46.934,46.7591,46.8757,83400.0
2009-04-24 13:50:00,56.26,56.32,56.16,56.21,55200.0,46.8757,46.9257,46.7924,46.834,55200.0
2009-04-24 14:00:00,56.2,56.44,55.74,55.76,130900.0,46.8257,47.0257,46.4424,46.4591,130900.0
2009-04-24 14:10:00,55.76,55.89,55.38,55.82,124800.0,46.4591,46.5674,46.1425,46.5091,124800.0
2009-04-24 14:20:00,55.82,56.07,55.7,55.97,41600.0,46.5091,46.7174,46.4091,46.6341,41600.0
2009-04-24 14:30:00,55.98,56.28,55.93,56.23,41200.0,46.6424,46.8924,46.6008,46.8507,41200.0
2009-04-24 14:40:00,56.18,56.48,56.05,56.12,49800.0,46.809,47.059,46.7007,46.7591,49800.0
2009-04-24 14:50:00,56.08,56.5,56.08,56.5,40300.0,46.7257,47.0757,46.7257,47.0757,40300.0
2009-04-24 15:00:00,56.48,56.72,56.3,56.54,90000.0,47.059,47.259,46.909,47.109,90000.0
2009-04-24 15:10:00,56.53,56.61,56.3,56.31,66400.0,47.1007,47.1673,46.909,46.9174,66400.0
2009-04-24 15:20:00,56.31,56.52,56.12,56.21,72600.0,46.9174,47.0923,46.7591,46.834,72600.0
2009-04-24 15:30:00,56.2,56.43,56.06,56.28,64800.0,46.8257,47.0173,46.7091,46.8924,64800.0
2009-04-24 15:40:00,56.27,56.42,56.12,56.25,111200.0,46.884,47.009,46.7591,46.8674,111200.0
2009-04-24 15:50:00,56.23,56.34,55.67,56.09,202600.0,46.8507,46.9424,46.3841,46.7341,202600.0
2009-04-27 09:30:00,54.45,55.13,54.45,54.78,113700.0,45.3676,45.9342,45.3676,45.6426,113700.0
2009-04-27 09:40:00,54.74,54.8,54.2,54.25,113600.0,45.6092,45.6592,45.1593,45.201,113600.0
2009-04-27 09:50:00,54.26,54.63,54.16,54.31,101100.0,45.2093,45.5176,45.126,45.251,101100.0
2009-04-27 10:00:00,54.33,54.65,53.82,53.88,78200.0,45.2676,45.5343,44.8427,44.8927,78200.0
2009-04-27 10:10:00,53.92,54.29,53.68,54.28,62000.0,44.926,45.2343,44.7261,45.226,62000.0
2009-04-27 10:20:00,54.3,54.57,54.25,54.43,38800.0,45.2426,45.4676,45.201,45.351,38800.0
2009-04-27 10:30:00,54.43,54.57,54.03,54.53,40400.0,45.351,45.4676,45.0177,45.4343,40400.0
2009-04-27 10:40:00,54.53,54.69,54.46,54.58,94800.0,45.4343,45.5676,45.3759,45.4759,94800.0
2009-04-27 10:50:00,54.58,54.8,54.34,54.78,46500.0,45.4759,45.6592,45.276,45.6426,46500.0
2009-04-27 11:00:00,54.8,54.82,54.44,54.59,42300.0,45.6592,45.6759,45.3593,45.4843,42300.0
2009-04-27 11:10:00,54.55,54.56,54.14,54.15,36600.0,45.4509,45.4593,45.1093,45.1177,36600.0
2009-04-27 11:20:00,54.16,54.44,54.07,54.44,23700.0,45.126,45.3593,45.051,45.3593,23700.0
2009-04-27 11:30:00,54.44,54.52,54.09,54.27,35700.0,45.3593,45.4259,45.0677,45.2176,35700.0
2009-04-27 11:40:00,54.27,54.29,54.09,54.26,17400.0,45.2176,45.2343,45.0677,45.2093,17400.0
2009-04-27 11:50:00,54.31,54.34,54.16,54.21,25600.0,45.251,45.276,45.126,45.1676,25600.0
2009-04-27 12:00:00,54.22,54.25,54.09,54.12,25000.0,45.176,45.201,45.0677,45.0927,25000.0
2009-04-27 12:10:00,54.15,54.15,54.0,54.02,34100.0,45.1177,45.1177,44.9927,45.0093,34100.0
2009-04-27 12:20:00,54.03,54.15,53.96,53.96,34400.0,45.0177,45.1177,44.9594,44.9594,34400.0
2009-04-27 12:30:00,53.99,54.02,53.61,53.67,57200.0,44.9843,45.0093,44.6677,44.7177,57200.0
2009-04-27 12:40:00,53.64,53.64,53.25,53.29,66700.0,44.6927,44.6927,44.3678,44.4011,66700.0
2009-04-27 12:50:00,53.25,53.36,53.17,53.25,50100.0,44.3678,44.4594,44.3011,44.3678,50100.0
2009-04-27 13:00:00,53.29,53.37,53.1,53.2,59300.0,44.4011,44.4678,44.2428,44.3261,59300.0
2009-04-27 13:10:00,53.21,53.24,53.05,53.07,53000.0,44.3345,44.3594,44.2011,44.2178,53000.0
2009-04-27 13:20:00,53.07,53.19,53.02,53.1,77000.0,44.2178,44.3178,44.1761,44.2428,77000.0
2009-04-27 13:30:00,53.1,53.14,53.02,53.09,55100.0,44.2428,44.2761,44.1761,44.2345,55100.0
2009-04-27 13:40:00,53.09,53.28,53.0,53.01,74400.0,44.2345,44.3928,44.1595,44.1678,74400.0
2009-04-27 13:50:00,53.0,53.03,52.7,52.75,91900.0,44.1595,44.1845,43.9095,43.9512,91900.0
2009-04-27 14:00:00,52.76,52.8,52.66,52.72,76500.0,43.9595,43.9928,43.8762,43.9262,76500.0
2009-04-27 14:10:00,52.72,52.93,52.66,52.76,66800.0,43.9262,44.1012,43.8762,43.9595,66800.0
2009-04-27 14:20:00,52.78,52.86,52.65,52.85,92100.0,43.9762,44.0428,43.8679,44.0345,92100.0
2009-04-27 14:30:00,52.83,53.11,52.83,53.04,75300.0,44.0178,44.2511,44.0178,44.1928,75300.0
2009-04-27 14:40:00,53.04,53.09,52.85,52.91,51500.0,44.1928,44.2345,44.0345,44.0845,51500.0
2009-04-27 14:50:00,52.94,53.11,52.86,53.06,56000.0,44.1095,44.2511,44.0428,44.2095,56000.0
2009-04-27 15:00:00,53.07,53.14,52.69,52.71,72800.0,44.2178,44.2761,43.9012,43.9179,72800.0
2009-04-27 15:10:00,52.7,53.12,52.65,53.12,80500.0,43.9095,44.2595,43.8679,44.2595,80500.0
2009-04-27 15:20:00,53.13,53.19,52.86,52.91,84900.0,44.2678,44.3178,44.0428,44.0845,84900.0
2009-04-27 15:30:00,52.85,53.08,52.69,52.76,162700.0,44.0345,44.2261,43.9012,43.9595,162700.0
2009-04-27 15:40:00,52.73,53.18,52.72,53.05,193800.0,43.9345,44.3095,43.9262,44.2011,193800.0
2009-04-27 15:50:00,53.04,53.12,52.68,52.75,301900.0,44.1928,44.2595,43.8929,43.9512,301900.0
2009-04-28 09:30:00,52.11,52.5,52.0,52.34,97700.0,43.4179,43.7429,43.3263,43.6096,97700.0
2009-04-28 09:40:00,52.37,52.4,52.06,52.11,75000.0,43.6346,43.6596,43.3763,43.4179,75000.0
2009-04-28 09:50:00,52.13,52.88,52.1,52.69,68900.0,43.4346,44.0595,43.4096,43.9012,68900.0
2009-04-28 10:00:00,52.74,53.7,52.74,53.68,114500.0,43.9428,44.7427,43.9428,44.7261,114500.0
2009-04-28 10:10:00,53.67,53.82,53.31,53.75,74800.0,44.7177,44.8427,44.4178,44.7844,74800.0
2009-04-28 10:20:00,53.75,53.84,53.6,53.7,45900.0,44.7844,44.8594,44.6594,44.7427,45900.0
2009-04-28 10:30:00,53.71,53.77,53.47,53.76,55000.0,44.7511,44.801,44.5511,44.7927,55000.0
2009-04-28 10:40:00,53.78,54.23,53.76,53.95,84100.0,44.8094,45.1843,44.7927,44.951,84100.0
2009-04-28 10:50:00,53.96,54.13,53.82,53.9,69800.0,44.9594,45.101,44.8427,44.9094,69800.0
2009-04-28 11:00:00,53.92,53.97,53.75,53.91,39100.0,44.926,44.9677,44.7844,44.9177,39100.0
2009-04-28 11:10:00,53.9,53.9,53.65,53.71,39200.0,44.9094,44.9094,44.7011,44.7511,39200.0
2009-04-28 11:20:00,53.73,54.13,53.73,54.02,50900.0,44.7677,45.101,44.7677,45.0093,50900.0
2009-04-28 11:30:00,54.04,54.09,53.88,53.94,29900.0,45.026,45.0677,44.8927,44.9427,29900.0
2009-04-28 11:40:00,53.95,54.02,53.53,53.54,71300.0,44.951,45.0093,44.6011,44.6094,71300.0
2009-04-28 11:50:00,53.54,53.57,53.33,53.55,59100.0,44.6094,44.6344,44.4344,44.6177,59100.0
2009-04-28 12:00:00,53.55,53.79,53.53,53.67,92400.0,44.6177,44.8177,44.6011,44.7177,92400.0
2009-04-28 12:10:00,53.66,53.94,53.65,53.93,33100.0,44.7094,44.9427,44.7011,44.9344,33100.0
2009-04-28 12:20:00,53.94,54.2,53.9,54.1,46500.0,44.9427,45.1593,44.9094,45.076,46500.0
2009-04-28 12:30:00,54.13,54.21,53.93,53.93,25400.0,45.101,45.1676,44.9344,44.9344,25400.0
2009-04-28 12:40:00,53.91,54.01,53.88,53.93,14300.0,44.9177,45.001,44.8927,44.9344,14300.0
2009-04-28 12:50:00,53.93,53.99,53.88,53.92,83700.0,44.9344,44.9843,44.8927,44.926,83700.0
2009-04-28 13:00:00,53.93,54.12,53.72,53.81,23800.0,44.9344,45.0927,44.7594,44.8344,23800.0
2009-04-28 13:10:00,53.79,53.85,53.72,53.73,41800.0,44.8177,44.8677,44.7594,44.7677,41800.0
2009-04-28 13:20:00,53.69,53.74,53.37,53.47,45700.0,44.7344,44.776,44.4678,44.5511,45700.0
2009-04-28 13:30:00,53.43,53.73,53.42,53.65,36700.0,44.5178,44.7677,44.5094,44.7011,36700.0
2009-04-28 13:40:00,53.65,53.88,53.52,53.58,40100.0,44.7011,44.8927,44.5927,44.6427,40100.0
2009-04-28 13:50:00,53.58,53.62,53.39,53.57,39700.0,44.6427,44.6761,44.4844,44.6344,39700.0
2009-04-28 14:00:00,53.6,53.72,53.59,53.63,32000.0,44.6594,44.7594,44.6511,44.6844,32000.0
2009-04-28 14:10:00,53.64,53.73,53.49,53.56,29200.0,44.6927,44.7677,44.5677,44.6261,29200.0
2009-04-28 14:20:00,53.55,53.94,53.53,53.91,40400.0,44.6177,44.9427,44.6011,44.9177,40400.0
2009-04-28 14:30:00,53.92,54.06,53.92,54.02,60600.0,44.926,45.0427,44.926,45.0093,60600.0
2009-04-28 14:40:00,54.03,54.06,53.85,53.93,50600.0,45.0177,45.0427,44.8677,44.9344,50600.0
2009-04-28 14:50:00,53.91,53.95,53.79,53.84,46300.0,44.9177,44.951,44.8177,44.8594,46300.0
2009-04-28 15:00:00,53.84,54.0,53.72,53.96,85800.0,44.8594,44.9927,44.7594,44.9594,85800.0
2009-04-28 15:10:00,53.98,54.06,53.6,53.6,40400.0,44.976,45.0427,44.6594,44.6594,40400.0
2009-04-28 15:20:00,53.59,53.86,53.58,53.68,70100.0,44.6511,44.876,44.6427,44.7261,70100.0
2009-04-28 15:30:00,53.71,53.72,53.39,53.48,101900.0,44.7511,44.7594,44.4844,44.5594,101900.0
2009-04-28 15:40:00,53.48,53.7,53.31,53.61,120100.0,44.5594,44.7427,44.4178,44.6677,120100.0
2009-04-28 15:50:00,53.62,53.71,53.29,53.33,155600.0,44.6761,44.7511,44.4011,44.4344,155600.0
2009-04-29 09:30:00,53.96,54.7,53.88,54.22,112800.0,44.9594,45.5759,44.8927,45.176,112800.0
2009-04-29 09:40:00,54.27,54.43,53.92,54.02,52800.0,45.2176,45.351,44.926,45.0093,52800.0
2009-04-29 09:50:00,54.04,54.44,53.91,54.19,55100.0,45.026,45.3593,44.9177,45.151,55100.0
2009-04-29 10:00:00,54.17,54.33,54.15,54.33,45600.0,45.1343,45.2676,45.1177,45.2676,45600.0
2009-04-29 10:10:00,54.34,54.64,54.31,54.58,68000.0,45.276,45.5259,45.251,45.4759,68000.0
2009-04-29 10:20:00,54.58,54.7,54.5,54.66,32400.0,45.4759,45.5759,45.4093,45.5426,32400.0
2009-04-29 10:30:00,54.68,54.75,54.62,54.73,39000.0,45.5593,45.6176,45.5093,45.6009,39000.0
2009-04-29 10:40:00,54.77,55.15,54.71,55.05,73300.0,45.6342,45.9509,45.5842,45.8675,73300.0
2009-04-29 10:50:00,55.0,55.05,54.73,54.85,34100.0,45.8259,45.8675,45.6009,45.7009,34100.0
2009-04-29 11:00:00,54.84,54.91,54.75,54.78,25800.0,45.6926,45.7509,45.6176,45.6426,25800.0
2009-04-29 11:10:00,54.8,54.87,54.74,54.87,28000.0,45.6592,45.7176,45.6092,45.7176,28000.0
2009-04-29 11:20:00,54.88,55.16,54.88,55.13,54200.0,45.7259,45.9592,45.7259,45.9342,54200.0
2009-04-29 11:30:00,55.13,55.19,55.08,55.17,68300.0,45.9342,45.9842,45.8925,45.9675,68300.0
2009-04-29 11:40:00,55.16,55.18,54.91,55.11,49700.0,45.9592,45.9759,45.7509,45.9175,49700.0
2009-04-29 11:50:00,55.12,55.2,55.12,55.18,34000.0,45.9259,45.9925,45.9259,45.9759,34000.0
2009-04-29 12:00:00,55.19,55.24,55.06,55.06,39500.0,45.9842,46.0258,45.8759,45.8759,39500.0
2009-04-29 12:10:00,55.06,55.06,54.9,54.96,22900.0,45.8759,45.8759,45.7426,45.7925,22900.0
2009-04-29 12:20:00,54.96,55.03,54.79,55.03,29000.0,45.7925,45.8509,45.6509,45.8509,29000.0
2009-04-29 12:30:00,55.0,55.06,54.87,54.89,28600.0,45.8259,45.8759,45.7176,45.7342,28600.0
2009-04-29 12:40:00,54.89,54.98,54.84,54.9,39000.0,45.7342,45.8092,45.6926,45.7426,39000.0
2009-04-29 12:50:00,54.9,55.08,54.86,55.08,37800.0,45.7426,45.8925,45.7092,45.8925,37800.0
2009-04-29 13:00:00,55.06,55.26,55.06,55.2,41100.0,45.8759,46.0425,45.8759,45.9925,41100.0
2009-04-29 13:10:00,55.21,55.3,55.2,55.27,29600.0,46.0008,46.0758,45.9925,46.0508,29600.0
2009-04-29 13:20:00,55.3,55.61,55.27,55.57,47100.0,46.0758,46.3341,46.0508,46.3008,47100.0
2009-04-29 13:30:00,55.57,55.68,55.54,55.58,36400.0,46.3008,46.3925,46.2758,46.3091,36400.0
2009-04-29 13:40:00,55.58,55.65,55.58,55.63,28200.0,46.3091,46.3675,46.3091,46.3508,28200.0
2009-04-29 13:50:00,55.63,55.68,55.53,55.6,65300.0,46.3508,46.3925,46.2675,46.3258,65300.0
2009-04-29 14:00:00,55.57,55.66,55.37,55.41,75900.0,46.3008,46.3758,46.1342,46.1675,75900.0
2009-04-29 14:10:00,55.4,55.57,55.06,55.2,82300.0,46.1592,46.3008,45.8759,45.9925,82300.0
2009-04-29 14:20:00,55.2,55.57,55.2,55.5,38300.0,45.9925,46.3008,45.9925,46.2425,38300.0
2009-04-29 14:30:00,55.56,55.91,55.45,55.82,88900.0,46.2925,46.5841,46.2008,46.5091,88900.0
2009-04-29 14:40:00,55.82,55.93,55.6,55.68,93500.0,46.5091,46.6008,46.3258,46.3925,93500.0
2009-04-29 14:50:00,55.67,55.68,55.47,55.66,82000.0,46.3841,46.3925,46.2175,46.3758,82000.0
2009-04-29 15:00:00,55.66,55.76,55.44,55.58,90400.0,46.3758,46.4591,46.1925,46.3091,90400.0
2009-04-29 15:10:00,55.6,55.73,55.4,55.43,79500.0,46.3258,46.4341,46.1592,46.1842,79500.0
2009-04-29 15:20:00,55.43,55.56,55.16,55.36,73900.0,46.1842,46.2925,45.9592,46.1258,73900.0
2009-04-29 15:30:00,55.37,55.51,55.16,55.51,100800.0,46.1342,46.2508,45.9592,46.2508,100800.0
2009-04-29 15:40:00,55.49,55.56,54.93,55.04,142200.0,46.2341,46.2925,45.7676,45.8592,142200.0
2009-04-29 15:50:00,55.06,55.27,54.94,55.26,180700.0,45.8759,46.0508,45.7759,46.0425,180700.0
2009-04-30 09:30:00,55.9,57.18,55.9,56.88,151500.0,46.5758,47.6422,46.5758,47.3923,151500.0
2009-04-30 09:40:00,56.93,57.24,56.93,57.16,115400.0,47.4339,47.6922,47.4339,47.6256,115400.0
2009-04-30 09:50:00,57.15,57.17,56.86,56.98,93800.0,47.6173,47.6339,47.3756,47.4756,93800.0
2009-04-30 10:00:00,57.0,57.25,56.98,57.24,115300.0,47.4923,47.7006,47.4756,47.6922,115300.0
2009-04-30 10:10:00,57.25,57.34,57.14,57.3,95000.0,47.7006,47.7756,47.6089,47.7422,95000.0
2009-04-30 10:20:00,57.29,57.49,57.23,57.49,66200.0,47.7339,47.9005,47.6839,47.9005,66200.0
2009-04-30 10:30:00,57.5,57.72,57.47,57.66,95400.0,47.9089,48.0922,47.8839,48.0422,95400.0
2009-04-30 10:40:00,57.68,57.71,57.32,57.43,82900.0,48.0588,48.0838,47.7589,47.8505,82900.0
2009-04-30 10:50:00,57.44,57.66,57.41,57.61,60100.0,47.8589,48.0422,47.8339,48.0005,60100.0
2009-04-30 11:00:00,57.62,57.62,57.41,57.47,49700.0,48.0089,48.0089,47.8339,47.8839,49700.0
2009-04-30 11:10:00,57.45,57.66,57.45,57.63,40600.0,47.8672,48.0422,47.8672,48.0172,40600.0
2009-04-30 11:20:00,57.6,57.67,57.56,57.63,30700.0,47.9922,48.0505,47.9589,48.0172,30700.0
2009-04-30 11:30:00,57.64,57.73,57.43,57.43,51000.0,48.0255,48.1005,47.8505,47.8505,51000.0
2009-04-30 11:40:00,57.43,57.52,57.35,57.4,39400.0,47.8505,47.9255,47.7839,47.8256,39400.0
2009-04-30 11:50:00,57.4,57.43,57.1,57.11,44700.0,47.8256,47.8505,47.5756,47.5839,44700.0
2009-04-30 12:00:00,57.13,57.25,56.96,57.07,62900.0,47.6006,47.7006,47.4589,47.5506,62900.0
2009-04-30 12:10:00,57.07,57.37,57.04,57.3,62400.0,47.5506,47.8006,47.5256,47.7422,62400.0
2009-04-30 12:20:00,57.29,57.34,57.11,57.26,75100.0,47.7339,47.7756,47.5839,47.7089,75100.0
2009-04-30 12:30:00,57.29,57.3,56.84,56.98,75600.0,47.7339,47.7422,47.359,47.4756,75600.0
2009-04-30 12:40:00,56.98,56.98,56.66,56.71,93600.0,47.4756,47.4756,47.209,47.2506,93600.0
2009-04-30 12:50:00,56.68,56.76,56.5,56.54,120800.0,47.2256,47.2923,47.0757,47.109,120800.0
2009-04-30 13:00:00,56.55,56.65,56.26,56.32,119700.0,47.1173,47.2007,46.8757,46.9257,119700.0
2009-04-30 13:10:00,56.31,56.4,56.04,56.06,71700.0,46.9174,46.9924,46.6924,46.7091,71700.0
2009-04-30 13:20:00,56.06,56.1,55.84,56.03,42000.0,46.7091,46.7424,46.5258,46.6841,42000.0
2009-04-30 13:30:00,55.98,56.28,55.97,56.22,39600.0,46.6424,46.8924,46.6341,46.8424,39600.0
2009-04-30 13:40:00,56.22,56.25,56.05,56.11,49500.0,46.8424,46.8674,46.7007,46.7507,49500.0
2009-04-30 13:50:00,56.12,56.23,55.99,56.11,83800.0,46.7591,46.8507,46.6507,46.7507,83800.0
2009-04-30 14:00:00,56.11,56.16,56.01,56.09,71500.0,46.7507,46.7924,46.6674,46.7341,71500.0
2009-04-30 14:10:00,56.07,56.29,55.93,56.29,67200.0,46.7174,46.9007,46.6008,46.9007,67200.0
2009-04-30 14:20:00,56.29,56.52,56.22,56.52,94600.0,46.9007,47.0923,46.8424,47.0923,94600.0
2009-04-30 14:30:00,56.49,56.55,56.25,56.38,91500.0,47.0673,47.1173,46.8674,46.9757,91500.0
2009-04-30 14:40:00,56.39,56.4,56.13,56.27,96600.0,46.984,46.9924,46.7674,46.884,96600.0
2009-04-30 14:50:00,56.26,56.63,56.23,56.51,74100.0,46.8757,47.184,46.8507,47.084,74100.0
2009-04-30 15:00:00,56.5,56.54,55.89,55.95,80100.0,47.0757,47.109,46.5674,46.6174,80100.0
2009-04-30 15:10:00,55.92,56.07,55.56,55.78,83000.0,46.5924,46.7174,46.2925,46.4758,83000.0
2009-04-30 15:20:00,55.77,55.83,55.66,55.81,71100.0,46.4674,46.5174,46.3758,46.5008,71100.0
2009-04-30 15:30:00,55.79,56.21,55.76,56.08,212300.0,46.4841,46.834,46.4591,46.7257,212300.0
2009-04-30 15:40:00,56.08,56.27,55.9,56.23,245500.0,46.7257,46.884,46.5758,46.8507,245500.0
2009-04-30 15:50:00,56.23,56.3,55.92,55.99,327900.0,46.8507,46.909,46.5924,46.6507,327900.0
2009-05-01 09:30:00,55.9,56.27,55.23,55.23,58200.0,46.5758,46.884,46.0175,46.0175,58200.0
2009-05-01 09:40:00,55.21,55.34,54.9,54.93,81500.0,46.0008,46.1092,45.7426,45.7676,81500.0
2009-05-01 09:50:00,54.95,55.26,54.91,55.18,58500.0,45.7842,46.0425,45.7509,45.9759,58500.0
2009-05-01 10:00:00,55.18,55.43,55.0,55.22,52100.0,45.9759,46.1842,45.8259,46.0092,52100.0
2009-05-01 10:10:00,55.22,55.3,54.78,54.8,79300.0,46.0092,46.0758,45.6426,45.6592,79300.0
2009-05-01 10:20:00,54.78,54.93,54.77,54.91,59600.0,45.6426,45.7676,45.6342,45.7509,59600.0
2009-05-01 10:30:00,54.9,54.95,54.8,54.86,80200.0,45.7426,45.7842,45.6592,45.7092,80200.0
2009-05-01 10:40:00,54.81,55.02,54.78,54.96,25900.0,45.6676,45.8425,45.6426,45.7925,25900.0
2009-05-01 10:50:00,54.96,55.07,54.83,55.02,35300.0,45.7925,45.8842,45.6842,45.8425,35300.0
2009-05-01 11:00:00,55.06,55.26,54.9,55.06,36900.0,45.8759,46.0425,45.7426,45.8759,36900.0
2009-05-01 11:10:00,55.06,55.45,55.06,55.37,39100.0,45.8759,46.2008,45.8759,46.1342,39100.0
2009-05-01 11:20:00,55.31,55.33,55.2,55.24,49100.0,46.0842,46.1008,45.9925,46.0258,49100.0
2009-05-01 11:30:00,55.22,55.24,55.06,55.15,28500.0,46.0092,46.0258,45.8759,45.9509,28500.0
2009-05-01 11:40:00,55.14,55.26,54.82,54.86,60100.0,45.9425,46.0425,45.6759,45.7092,60100.0
2009-05-01 11:50:00,54.88,55.06,54.74,54.79,55800.0,45.7259,45.8759,45.6092,45.6509,55800.0
2009-05-01 12:00:00,54.78,55.0,54.72,54.98,30300.0,45.6426,45.8259,45.5926,45.8092,30300.0
2009-05-01 12:10:00,54.98,55.31,54.96,55.21,23700.0,45.8092,46.0842,45.7925,46.0008,23700.0
2009-05-01 12:20:00,55.21,55.26,54.99,55.01,22000.0,46.0008,46.0425,45.8175,45.8342,22000.0
2009-05-01 12:30:00,55.01,55.4,54.95,55.36,26700.0,45.8342,46.1592,45.7842,46.1258,26700.0
2009-05-01 12:40:00,55.37,55.38,55.23,55.28,21100.0,46.1342,46.1425,46.0175,46.0592,21100.0
2009-05-01 12:50:00,55.31,55.5,55.23,55.44,64200.0,46.0842,46.2425,46.0175,46.1925,64200.0
2009-05-01 13:00:00,55.44,55.81,55.41,55.77,83700.0,46.1925,46.5008,46.1675,46.4674,83700.0
2009-05-01 13:10:00,55.76,55.94,55.75,55.86,27500.0,46.4591,46.6091,46.4508,46.5424,27500.0
2009-05-01 13:20:00,55.87,55.9,55.57,55.63,70600.0,46.5508,46.5758,46.3008,46.3508,70600.0
2009-05-01 13:30:00,55.63,55.71,55.56,55.65,60600.0,46.3508,46.4174,46.2925,46.3675,60600.0
2009-05-01 13:40:00,55.64,55.89,55.53,55.56,49200.0,46.3591,46.5674,46.2675,46.2925,49200.0
2009-05-01 13:50:00,55.58,55.66,55.54,55.55,25900.0,46.3091,46.3758,46.2758,46.2841,25900.0
2009-05-01 14:00:00,55.56,55.84,55.55,55.8,39400.0,46.2925,46.5258,46.2841,46.4924,39400.0
2009-05-01 14:10:00,55.79,55.86,55.7,55.72,99800.0,46.4841,46.5424,46.4091,46.4258,99800.0
2009-05-01 14:20:00,55.72,55.88,55.62,55.75,81500.0,46.4258,46.5591,46.3425,46.4508,81500.0
2009-05-01 14:30:00,55.73,55.73,55.28,55.28,75900.0,46.4341,46.4341,46.0592,46.0592,75900.0
2009-05-01 14:40:00,55.26,55.38,55.25,55.33,54700.0,46.0425,46.1425,46.0342,46.1008,54700.0
2009-05-01 14:50:00,55.31,55.31,55.09,55.13,54100.0,46.0842,46.0842,45.9009,45.9342,54100.0
2009-05-01 15:00:00,55.14,55.47,55.14,55.15,62500.0,45.9425,46.2175,45.9425,45.9509,62500.0
2009-05-01 15:10:00,55.15,55.16,54.8,54.83,83300.0,45.9509,45.9592,45.6592,45.6842,83300.0
2009-05-01 15:20:00,54.81,54.95,54.54,54.59,89100.0,45.6676,45.7842,45.4426,45.4843,89100.0
2009-05-01 15:30:00,54.56,54.57,54.33,54.47,219200.0,45.4593,45.4676,45.2676,45.3843,219200.0
2009-05-01 15:40:00,54.47,54.91,54.41,54.88,135000.0,45.3843,45.7509,45.3343,45.7259,135000.0
2009-05-01 15:50:00,54.91,55.17,54.81,55.07,211500.0,45.7509,45.9675,45.6676,45.8842,211500.0
2009-05-04 09:30:00,55.32,55.79,55.06,55.55,131300.0,46.0925,46.4841,45.8759,46.2841,131300.0
2009-05-04 09:40:00,55.54,56.16,55.54,56.08,99800.0,46.2758,46.7924,46.2758,46.7257,99800.0
2009-05-04 09:50:00,56.09,56.35,56.03,56.3,58000.0,46.7341,46.9507,46.6841,46.909,58000.0
2009-05-04 10:00:00,56.3,56.92,56.29,56.67,104600.0,46.909,47.4256,46.9007,47.2173,104600.0
2009-05-04 10:10:00,56.66,57.32,56.63,57.29,91100.0,47.209,47.7589,47.184,47.7339,91100.0
2009-05-04 10:20:00,57.29,57.65,57.29,57.61,119500.0,47.7339,48.0339,47.7339,48.0005,119500.0
2009-05-04 10:30:00,57.63,57.73,57.55,57.62,102600.0,48.0172,48.1005,47.9505,48.0089,102600.0
2009-05-04 10:40:00,57.61,57.73,57.45,57.73,65000.0,48.0005,48.1005,47.8672,48.1005,65000.0
2009-05-04 10:50:00,57.73,57.8,57.56,57.69,99300.0,48.1005,48.1588,47.9589,48.0672,99300.0
2009-05-04 11:00:00,57.69,58.34,57.69,58.26,168400.0,48.0672,48.6088,48.0672,48.5421,168400.0
2009-05-04 11:10:00,58.28,58.63,58.26,58.58,139200.0,48.5588,48.8504,48.5421,48.8087,139200.0
2009-05-04 11:20:00,58.59,58.65,58.52,58.59,109500.0,48.8171,48.867,48.7587,48.8171,109500.0
2009-05-04 11:30:00,58.6,58.71,58.5,58.58,106500.0,48.8254,48.917,48.7421,48.8087,106500.0
2009-05-04 11:40:00,58.57,58.57,58.3,58.47,90400.0,48.8004,48.8004,48.5754,48.7171,90400.0
2009-05-04 11:50:00,58.48,58.56,58.31,58.52,78800.0,48.7254,48.7921,48.5838,48.7587,78800.0
2009-05-04 12:00:00,58.52,58.9,58.5,58.59,103700.0,48.7587,49.0753,48.7421,48.8171,103700.0
2009-05-04 12:10:00,58.6,58.64,58.41,58.54,68400.0,48.8254,48.8587,48.6671,48.7754,68400.0
2009-05-04 12:20:00,58.54,58.66,58.41,58.59,81200.0,48.7754,48.8754,48.6671,48.8171,81200.0
2009-05-04 12:30:00,58.58,58.64,58.34,58.57,64900.0,48.8087,48.8587,48.6088,48.8004,64900.0
2009-05-04 12:40:00,58.57,59.14,58.56,59.02,120700.0,48.8004,49.2753,48.7921,49.1753,120700.0
2009-05-04 12:50:00,59.0,59.02,58.9,59.0,55800.0,49.1587,49.1753,49.0753,49.1587,55800.0
2009-05-04 13:00:00,59.0,59.08,58.95,59.03,63700.0,49.1587,49.2253,49.117,49.1837,63700.0
2009-05-04 13:10:00,59.02,59.03,58.8,58.93,83900.0,49.1753,49.1837,48.992,49.1003,83900.0
2009-05-04 13:20:00,58.9,59.08,58.87,58.91,66000.0,49.0753,49.2253,49.0504,49.0837,66000.0
2009-05-04 13:30:00,58.93,59.19,58.9,59.13,121700.0,49.1003,49.317,49.0753,49.267,121700.0
2009-05-04 13:40:00,59.12,59.25,59.09,59.19,64800.0,49.2587,49.367,49.2337,49.317,64800.0
2009-05-04 13:50:00,59.16,59.32,58.98,59.1,108200.0,49.292,49.4253,49.142,49.242,108200.0
2009-05-04 14:00:00,59.14,59.19,58.88,58.9,46100.0,49.2753,49.317,49.0587,49.0753,46100.0
2009-05-04 14:10:00,58.88,58.98,58.82,58.96,29700.0,49.0587,49.142,49.0087,49.1253,29700.0
2009-05-04 14:20:00,58.96,59.0,58.9,59.0,52300.0,49.1253,49.1587,49.0753,49.1587,52300.0
2009-05-04 14:30:00,58.98,58.98,58.81,58.87,56500.0,49.142,49.142,49.0004,49.0504,56500.0
2009-05-04 14:40:00,58.87,58.98,58.76,58.97,57400.0,49.0504,49.142,48.9587,49.1337,57400.0
2009-05-04 14:50:00,58.93,58.94,58.7,58.84,55700.0,49.1003,49.1087,48.9087,49.0254,55700.0
2009-05-04 15:00:00,58.83,58.95,58.81,58.82,44500.0,49.017,49.117,49.0004,49.0087,44500.0
2009-05-04 15:10:00,58.85,58.86,58.68,58.82,92900.0,49.0337,49.042,48.892,49.0087,92900.0
2009-05-04 15:20:00,58.84,58.95,58.78,58.91,123700.0,49.0254,49.117,48.9754,49.0837,123700.0
2009-05-04 15:30:00,58.93,58.98,58.7,58.81,114700.0,49.1003,49.142,48.9087,49.0004,114700.0
2009-05-04 15:40:00,58.82,59.25,58.8,59.22,325800.0,49.0087,49.367,48.992,49.342,325800.0
2009-05-04 15:50:00,59.23,59.65,59.16,59.56,434300.0,49.3503,49.7002,49.292,49.6253,434300.0
2009-05-05 09:30:00,59.44,60.2,59.38,60.2,134200.0,49.5253,50.1585,49.4753,50.1585,134200.0
2009-05-05 09:40:00,60.22,60.24,59.38,59.41,136000.0,50.1752,50.1918,49.4753,49.5003,136000.0
2009-05-05 09:50:00,59.41,60.17,59.28,60.15,124600.0,49.5003,50.1335,49.392,50.1168,124600.0
2009-05-05 10:00:00,60.22,60.68,60.02,60.18,213800.0,50.1752,50.5584,50.0085,50.1418,213800.0
2009-05-05 10:10:00,60.22,60.48,60.13,60.32,155600.0,50.1752,50.3918,50.1002,50.2585,155600.0
2009-05-05 10:20:00,60.33,60.5,60.13,60.28,98700.0,50.2668,50.4085,50.1002,50.2252,98700.0
2009-05-05 10:30:00,60.28,60.37,60.04,60.14,149600.0,50.2252,50.3001,50.0252,50.1085,149600.0
2009-05-05 10:40:00,60.14,60.16,59.9,59.93,155500.0,50.1085,50.1252,49.9085,49.9335,155500.0
2009-05-05 10:50:00,59.94,60.05,59.73,59.79,96300.0,49.9419,50.0335,49.7669,49.8169,96300.0
2009-05-05 11:00:00,59.79,60.03,59.74,60.0,59300.0,49.8169,50.0169,49.7752,49.9919,59300.0
2009-05-05 11:10:00,60.0,60.19,59.83,60.0,98800.0,49.9919,50.1502,49.8502,49.9919,98800.0
2009-05-05 11:20:00,59.98,60.07,59.9,60.05,75100.0,49.9752,50.0502,49.9085,50.0335,75100.0
2009-05-05 11:30:00,60.01,60.05,59.96,60.03,105800.0,50.0002,50.0335,49.9585,50.0169,105800.0
2009-05-05 11:40:00,60.04,60.15,60.0,60.12,56500.0,50.0252,50.1168,49.9919,50.0918,56500.0
2009-05-05 11:50:00,60.11,60.24,60.08,60.18,110500.0,50.0835,50.1918,50.0585,50.1418,110500.0
2009-05-05 12:00:00,60.21,60.29,60.12,60.29,40900.0,50.1668,50.2335,50.0918,50.2335,40900.0
2009-05-05 12:10:00,60.27,60.39,60.24,60.24,82800.0,50.2168,50.3168,50.1918,50.1918,82800.0
2009-05-05 12:20:00,60.21,60.22,60.14,60.17,36300.0,50.1668,50.1752,50.1085,50.1335,36300.0
2009-05-05 12:30:00,60.19,60.23,59.94,59.94,50600.0,50.1502,50.1835,49.9419,49.9419,50600.0
2009-05-05 12:40:00,59.96,60.09,59.95,60.04,72600.0,49.9585,50.0669,49.9502,50.0252,72600.0
2009-05-05 12:50:00,60.07,60.16,59.99,60.01,83800.0,50.0502,50.1252,49.9835,50.0002,83800.0
2009-05-05 13:00:00,60.01,60.25,59.99,60.23,94100.0,50.0002,50.2002,49.9835,50.1835,94100.0
2009-05-05 13:10:00,60.25,60.28,60.15,60.2,50900.0,50.2002,50.2252,50.1168,50.1585,50900.0
2009-05-05 13:20:00,60.21,60.3,60.17,60.21,101000.0,50.1668,50.2418,50.1335,50.1668,101000.0
2009-05-05 13:30:00,60.19,60.23,60.03,60.16,123600.0,50.1502,50.1835,50.0169,50.1252,123600.0
2009-05-05 13:40:00,60.14,60.28,60.13,60.24,40300.0,50.1085,50.2252,50.1002,50.1918,40300.0
2009-05-05 13:50:00,60.28,60.37,60.19,60.23,31800.0,50.2252,50.3001,50.1502,50.1835,31800.0
2009-05-05 14:00:00,60.21,60.26,60.16,60.19,80000.0,50.1668,50.2085,50.1252,50.1502,80000.0
2009-05-05 14:10:00,60.19,60.24,60.12,60.13,58500.0,50.1502,50.1918,50.0918,50.1002,58500.0
2009-05-05 14:20:00,60.17,60.21,60.06,60.15,92400.0,50.1335,50.1668,50.0419,50.1168,92400.0
2009-05-05 14:30:00,60.19,60.34,60.12,60.33,102400.0,50.1502,50.2752,50.0918,50.2668,102400.0
2009-05-05 14:40:00,60.33,60.67,60.31,60.59,132300.0,50.2668,50.5501,50.2502,50.4835,132300.0
2009-05-05 14:50:00,60.61,60.62,60.41,60.42,51500.0,50.5001,50.5084,50.3335,50.3418,51500.0
2009-05-05 15:00:00,60.42,60.61,60.38,60.5,69300.0,50.3418,50.5001,50.3085,50.4085,69300.0
2009-05-05 15:10:00,60.5,60.64,60.39,60.55,67100.0,50.4085,50.5251,50.3168,50.4501,67100.0
2009-05-05 15:20:00,60.55,60.8,60.43,60.66,114700.0,50.4501,50.6584,50.3501,50.5418,114700.0
2009-05-05 15:30:00,60.67,60.82,60.63,60.74,84700.0,50.5501,50.6751,50.5168,50.6084,84700.0
2009-05-05 15:40:00,60.73,61.0,60.67,60.98,151400.0,50.6001,50.8251,50.5501,50.8084,151400.0
2009-05-05 15:50:00,61.0,61.0,60.62,60.83,242500.0,50.8251,50.8251,50.5084,50.6834,242500.0
2009-05-06 09:30:00,61.19,61.5,60.76,61.03,106600.0,50.9834,51.2417,50.6251,50.8501,106600.0
2009-05-06 09:40:00,61.0,61.33,60.81,61.19,102900.0,50.8251,51.1,50.6668,50.9834,102900.0
2009-05-06 09:50:00,61.17,61.84,61.16,61.63,144800.0,50.9667,51.5249,50.9584,51.35,144800.0
2009-05-06 10:00:00,61.66,61.76,61.31,61.5,118300.0,51.375,51.4583,51.0834,51.2417,118300.0
2009-05-06 10:10:00,61.52,61.64,61.41,61.42,133400.0,51.2583,51.3583,51.1667,51.175,133400.0
2009-05-06 10:20:00,61.42,61.44,60.79,60.79,167000.0,51.175,51.1917,50.6501,50.6501,167000.0
2009-05-06 10:30:00,60.79,61.0,60.72,60.8,97700.0,50.6501,50.8251,50.5918,50.6584,97700.0
2009-05-06 10:40:00,60.8,61.04,60.26,60.26,160700.0,50.6584,50.8584,50.2085,50.2085,160700.0
2009-05-06 10:50:00,60.26,60.53,60.13,60.53,95200.0,50.2085,50.4335,50.1002,50.4335,95200.0
2009-05-06 11:00:00,60.53,60.83,60.48,60.59,47100.0,50.4335,50.6834,50.3918,50.4835,47100.0
2009-05-06 11:10:00,60.59,60.59,60.34,60.36,35700.0,50.4835,50.4835,50.2752,50.2918,35700.0
2009-05-06 11:20:00,60.34,60.4,60.0,60.4,115200.0,50.2752,50.3251,49.9919,50.3251,115200.0
2009-05-06 11:30:00,60.39,60.95,60.33,60.92,44600.0,50.3168,50.7834,50.2668,50.7584,44600.0
2009-05-06 11:40:00,60.91,61.03,60.82,60.84,161500.0,50.7501,50.8501,50.6751,50.6918,161500.0
2009-05-06 11:50:00,60.81,60.95,60.57,60.9,87700.0,50.6668,50.7834,50.4668,50.7417,87700.0
2009-05-06 12:00:00,60.9,61.29,60.9,61.24,55200.0,50.7417,51.0667,50.7417,51.025,55200.0
2009-05-06 12:10:00,61.24,61.5,61.23,61.33,54800.0,51.025,51.2417,51.0167,51.1,54800.0
2009-05-06 12:20:00,61.38,61.83,61.33,61.82,42500.0,51.1417,51.5166,51.1,51.5083,42500.0
2009-05-06 12:30:00,61.78,61.83,61.44,61.51,64800.0,51.475,51.5166,51.1917,51.25,64800.0
2009-05-06 12:40:00,61.56,61.63,61.49,61.53,80100.0,51.2917,51.35,51.2333,51.2667,80100.0
2009-05-06 12:50:00,61.52,61.6,61.17,61.24,50600.0,51.2583,51.325,50.9667,51.025,50600.0
2009-05-06 13:00:00,61.24,61.35,61.07,61.07,107000.0,51.025,51.1167,50.8834,50.8834,107000.0
2009-05-06 13:10:00,61.07,61.33,61.06,61.25,59300.0,50.8834,51.1,50.8751,51.0334,59300.0
2009-05-06 13:20:00,61.28,61.44,61.13,61.2,69900.0,51.0584,51.1917,50.9334,50.9917,69900.0
2009-05-06 13:30:00,61.19,61.46,61.06,61.32,55800.0,50.9834,51.2083,50.8751,51.0917,55800.0
2009-05-06 13:40:00,61.3,61.5,61.16,61.37,65500.0,51.075,51.2417,50.9584,51.1333,65500.0
2009-05-06 13:50:00,61.35,61.5,61.34,61.48,68300.0,51.1167,51.2417,51.1083,51.225,68300.0
2009-05-06 14:00:00,61.48,61.5,61.31,61.47,52900.0,51.225,51.2417,51.0834,51.2167,52900.0
2009-05-06 14:10:00,61.5,61.5,61.39,61.42,49100.0,51.2417,51.2417,51.15,51.175,49100.0
2009-05-06 14:20:00,61.43,61.53,61.37,61.48,76200.0,51.1833,51.2667,51.1333,51.225,76200.0
2009-05-06 14:30:00,61.48,61.56,61.36,61.39,88500.0,51.225,51.2917,51.125,51.15,88500.0
2009-05-06 14:40:00,61.4,61.64,61.27,61.61,74500.0,51.1583,51.3583,51.05,51.3333,74500.0
2009-05-06 14:50:00,61.62,61.71,61.32,61.41,63700.0,51.3416,51.4166,51.0917,51.1667,63700.0
2009-05-06 15:00:00,61.42,61.55,61.26,61.49,59600.0,51.175,51.2833,51.0417,51.2333,59600.0
2009-05-06 15:10:00,61.47,61.49,61.21,61.27,71100.0,51.2167,51.2333,51.0,51.05,71100.0
2009-05-06 15:20:00,61.27,61.37,61.02,61.18,93100.0,51.05,51.1333,50.8417,50.975,93100.0
2009-05-06 15:30:00,61.21,61.35,60.97,61.22,157300.0,51.0,51.1167,50.8001,51.0084,157300.0
2009-05-06 15:40:00,61.21,61.52,61.19,61.52,119500.0,51.0,51.2583,50.9834,51.2583,119500.0
2009-05-06 15:50:00,61.53,61.8,61.45,61.8,194400.0,51.2667,51.4916,51.2,51.4916,194400.0
2009-05-07 09:30:00,62.0,62.16,61.02,61.33,158900.0,51.6583,51.7916,50.8417,51.1,158900.0
2009-05-07 09:40:00,61.36,61.75,60.96,60.97,114000.0,51.125,51.45,50.7917,50.8001,114000.0
2009-05-07 09:50:00,60.96,61.2,60.84,60.88,79300.0,50.7917,50.9917,50.6918,50.7251,79300.0
2009-05-07 10:00:00,60.87,61.15,60.5,60.86,64500.0,50.7167,50.95,50.4085,50.7084,64500.0
2009-05-07 10:10:00,60.86,60.98,60.5,60.94,90300.0,50.7084,50.8084,50.4085,50.7751,90300.0
2009-05-07 10:20:00,60.92,60.97,60.08,60.16,93800.0,50.7584,50.8001,50.0585,50.1252,93800.0
2009-05-07 10:30:00,60.22,60.47,60.15,60.38,88900.0,50.1752,50.3835,50.1168,50.3085,88900.0
2009-05-07 10:40:00,60.39,60.55,60.13,60.42,55300.0,50.3168,50.4501,50.1002,50.3418,55300.0
2009-05-07 10:50:00,60.44,60.88,60.38,60.61,130600.0,50.3585,50.7251,50.3085,50.5001,130600.0
2009-05-07 11:00:00,60.54,60.64,60.12,60.26,44300.0,50.4418,50.5251,50.0918,50.2085,44300.0
2009-05-07 11:10:00,60.26,60.39,60.12,60.16,115500.0,50.2085,50.3168,50.0918,50.1252,115500.0
2009-05-07 11:20:00,60.16,60.29,60.08,60.2,46700.0,50.1252,50.2335,50.0585,50.1585,46700.0
2009-05-07 11:30:00,60.18,60.24,60.01,60.22,90200.0,50.1418,50.1918,50.0002,50.1752,90200.0
2009-05-07 11:40:00,60.21,60.44,60.19,60.25,44900.0,50.1668,50.3585,50.1502,50.2002,44900.0
2009-05-07 11:50:00,60.26,60.75,60.26,60.71,110000.0,50.2085,50.6168,50.2085,50.5834,110000.0
2009-05-07 12:00:00,60.74,60.81,60.4,60.41,37100.0,50.6084,50.6668,50.3251,50.3335,37100.0
2009-05-07 12:10:00,60.41,60.64,60.4,60.64,42000.0,50.3335,50.5251,50.3251,50.5251,42000.0
2009-05-07 12:20:00,60.64,60.74,60.53,60.69,30200.0,50.5251,50.6084,50.4335,50.5668,30200.0
2009-05-07 12:30:00,60.71,60.9,60.63,60.9,70200.0,50.5834,50.7417,50.5168,50.7417,70200.0
2009-05-07 12:40:00,60.86,61.4,60.86,61.0,169800.0,50.7084,51.1583,50.7084,50.8251,169800.0
2009-05-07 12:50:00,61.02,61.2,60.99,61.18,36300.0,50.8417,50.9917,50.8167,50.975,36300.0
2009-05-07 13:00:00,61.15,61.18,60.61,60.65,49100.0,50.95,50.975,50.5001,50.5334,49100.0
2009-05-07 13:10:00,60.7,60.78,60.26,60.38,50500.0,50.5751,50.6418,50.2085,50.3085,50500.0
2009-05-07 13:20:00,60.41,60.57,60.37,60.49,54800.0,50.3335,50.4668,50.3001,50.4001,54800.0
2009-05-07 13:30:00,60.49,60.62,60.3,60.32,109800.0,50.4001,50.5084,50.2418,50.2585,109800.0
2009-05-07 13:40:00,60.3,60.31,59.82,60.01,179000.0,50.2418,50.2502,49.8419,50.0002,179000.0
2009-05-07 13:50:00,60.01,60.16,59.88,60.11,69900.0,50.0002,50.1252,49.8919,50.0835,69900.0
2009-05-07 14:00:00,60.09,60.14,59.86,60.03,65000.0,50.0669,50.1085,49.8752,50.0169,65000.0
2009-05-07 14:10:00,60.03,60.04,59.65,59.67,86100.0,50.0169,50.0252,49.7002,49.7169,86100.0
2009-05-07 14:20:00,59.67,59.71,59.53,59.64,83800.0,49.7169,49.7502,49.6003,49.6919,83800.0
2009-05-07 14:30:00,59.65,59.66,59.09,59.18,171500.0,49.7002,49.7086,49.2337,49.3086,171500.0
2009-05-07 14:40:00,59.18,59.18,58.96,59.15,120800.0,49.3086,49.3086,49.1253,49.2836,120800.0
2009-05-07 14:50:00,59.15,59.35,59.01,59.11,131600.0,49.2836,49.4503,49.167,49.2503,131600.0
2009-05-07 15:00:00,59.13,59.19,58.84,58.99,115900.0,49.267,49.317,49.0254,49.1503,115900.0
2009-05-07 15:10:00,58.98,59.02,58.64,58.73,146400.0,49.142,49.1753,48.8587,48.9337,146400.0
2009-05-07 15:20:00,58.73,59.1,58.71,58.98,126700.0,48.9337,49.242,48.917,49.142,126700.0
2009-05-07 15:30:00,58.96,58.96,58.61,58.91,186300.0,49.1253,49.1253,48.8337,49.0837,186300.0
2009-05-07 15:40:00,58.91,59.24,58.86,59.1,217100.0,49.0837,49.3586,49.042,49.242,217100.0
2009-05-07 15:50:00,59.1,59.5,59.08,59.25,302400.0,49.242,49.5753,49.2253,49.367,302400.0
2009-05-08 09:30:00,60.11,60.96,60.08,60.92,135300.0,50.0835,50.7917,50.0585,50.7584,135300.0
2009-05-08 09:40:00,60.91,60.97,60.56,60.67,105800.0,50.7501,50.8001,50.4585,50.5501,105800.0
2009-05-08 09:50:00,60.67,60.7,60.02,60.08,132300.0,50.5501,50.5751,50.0085,50.0585,132300.0
2009-05-08 10:00:00,60.09,60.11,59.4,59.59,106300.0,50.0669,50.0835,49.4919,49.6503,106300.0
2009-05-08 10:10:00,59.63,59.65,59.03,59.24,75900.0,49.6836,49.7002,49.1837,49.3586,75900.0
2009-05-08 10:20:00,59.24,59.46,59.0,59.29,56700.0,49.3586,49.5419,49.1587,49.4003,56700.0
2009-05-08 10:30:00,59.33,59.94,59.23,59.67,114400.0,49.4336,49.9419,49.3503,49.7169,114400.0
2009-05-08 10:40:00,59.68,59.75,59.41,59.41,44400.0,49.7252,49.7836,49.5003,49.5003,44400.0
2009-05-08 10:50:00,59.4,59.4,59.12,59.26,85400.0,49.4919,49.4919,49.2587,49.3753,85400.0
2009-05-08 11:00:00,59.26,59.62,59.2,59.54,111400.0,49.3753,49.6752,49.3253,49.6086,111400.0
2009-05-08 11:10:00,59.59,59.94,59.57,59.84,53300.0,49.6503,49.9419,49.6336,49.8586,53300.0
2009-05-08 11:20:00,59.83,59.85,59.36,59.47,83600.0,49.8502,49.8669,49.4586,49.5503,83600.0
2009-05-08 11:30:00,59.47,59.85,59.47,59.76,34600.0,49.5503,49.8669,49.5503,49.7919,34600.0
2009-05-08 11:40:00,59.72,60.09,59.71,60.0,98300.0,49.7586,50.0669,49.7502,49.9919,98300.0
2009-05-08 11:50:00,60.0,60.1,59.92,60.1,32900.0,49.9919,50.0752,49.9252,50.0752,32900.0
2009-05-08 12:00:00,60.1,60.25,59.95,60.18,114700.0,50.0752,50.2002,49.9502,50.1418,114700.0
2009-05-08 12:10:00,60.15,60.35,60.0,60.11,74300.0,50.1168,50.2835,49.9919,50.0835,74300.0
2009-05-08 12:20:00,60.11,60.14,59.8,59.85,98400.0,50.0835,50.1085,49.8252,49.8669,98400.0
2009-05-08 12:30:00,59.84,59.91,59.76,59.8,33700.0,49.8586,49.9169,49.7919,49.8252,33700.0
2009-05-08 12:40:00,59.81,59.89,59.52,59.54,74600.0,49.8336,49.9002,49.5919,49.6086,74600.0
2009-05-08 12:50:00,59.54,59.95,59.49,59.88,44000.0,49.6086,49.9502,49.5669,49.8919,44000.0
2009-05-08 13:00:00,59.87,60.0,59.84,59.96,47200.0,49.8835,49.9919,49.8586,49.9585,47200.0
2009-05-08 13:10:00,59.97,59.98,59.81,59.94,52500.0,49.9669,49.9752,49.8336,49.9419,52500.0
2009-05-08 13:20:00,59.97,60.05,59.87,59.87,62800.0,49.9669,50.0335,49.8835,49.8835,62800.0
2009-05-08 13:30:00,59.87,59.9,59.65,59.83,48800.0,49.8835,49.9085,49.7002,49.8502,48800.0
2009-05-08 13:40:00,59.83,59.94,59.64,59.87,36300.0,49.8502,49.9419,49.6919,49.8835,36300.0
2009-05-08 13:50:00,59.87,59.87,59.64,59.68,28500.0,49.8835,49.8835,49.6919,49.7252,28500.0
2009-05-08 14:00:00,59.7,60.12,59.69,59.87,67000.0,49.7419,50.0918,49.7336,49.8835,67000.0
2009-05-08 14:10:00,59.89,60.14,59.88,60.04,93700.0,49.9002,50.1085,49.8919,50.0252,93700.0
2009-05-08 14:20:00,60.05,60.11,59.9,59.9,53900.0,50.0335,50.0835,49.9085,49.9085,53900.0
2009-05-08 14:30:00,59.92,60.1,59.85,60.1,70500.0,49.9252,50.0752,49.8669,50.0752,70500.0
2009-05-08 14:40:00,60.09,60.2,59.99,60.14,51100.0,50.0669,50.1585,49.9835,50.1085,51100.0
2009-05-08 14:50:00,60.15,60.18,59.91,59.98,42200.0,50.1168,50.1418,49.9169,49.9752,42200.0
2009-05-08 15:00:00,60.0,60.19,59.82,59.95,45700.0,49.9919,50.1502,49.8419,49.9502,45700.0
2009-05-08 15:10:00,59.94,60.0,59.58,59.61,110200.0,49.9419,49.9919,49.6419,49.6669,110200.0
2009-05-08 15:20:00,59.63,59.89,59.63,59.68,47800.0,49.6836,49.9002,49.6836,49.7252,47800.0
2009-05-08 15:30:00,59.69,59.82,59.52,59.71,80900.0,49.7336,49.8419,49.5919,49.7502,80900.0
2009-05-08 15:40:00,59.71,59.97,59.69,59.86,142800.0,49.7502,49.9669,49.7336,49.8752,142800.0
2009-05-08 15:50:00,59.86,60.03,59.62,60.02,159000.0,49.8752,50.0169,49.6752,50.0085,159000.0
2009-05-11 09:30:00,58.46,59.09,57.82,57.82,209100.0,48.7087,49.2337,48.1755,48.1755,209100.0
2009-05-11 09:40:00,57.89,57.99,57.01,57.06,214000.0,48.2338,48.3171,47.5006,47.5423,214000.0
2009-05-11 09:50:00,57.09,57.84,57.08,57.64,99700.0,47.5673,48.1922,47.5589,48.0255,99700.0
2009-05-11 10:00:00,57.65,57.94,57.46,57.89,104800.0,48.0339,48.2755,47.8755,48.2338,104800.0
2009-05-11 10:10:00,57.89,58.31,57.81,58.1,211000.0,48.2338,48.5838,48.1672,48.4088,211000.0
2009-05-11 10:20:00,58.15,58.37,57.85,57.89,87800.0,48.4504,48.6338,48.2005,48.2338,87800.0
2009-05-11 10:30:00,57.89,58.18,57.53,58.07,71600.0,48.2338,48.4754,47.9339,48.3838,71600.0
2009-05-11 10:40:00,58.07,58.15,57.89,58.01,160300.0,48.3838,48.4504,48.2338,48.3338,160300.0
2009-05-11 10:50:00,57.96,58.02,57.68,57.74,168500.0,48.2921,48.3421,48.0588,48.1088,168500.0
2009-05-11 11:00:00,57.71,57.88,57.55,57.62,55000.0,48.0838,48.2255,47.9505,48.0089,55000.0
2009-05-11 11:10:00,57.61,58.0,57.59,57.88,108300.0,48.0005,48.3255,47.9839,48.2255,108300.0
2009-05-11 11:20:00,57.88,57.93,57.53,57.55,126000.0,48.2255,48.2671,47.9339,47.9505,126000.0
2009-05-11 11:30:00,57.57,57.64,57.41,57.6,49200.0,47.9672,48.0255,47.8339,47.9922,49200.0
2009-05-11 11:40:00,57.6,57.71,57.43,57.71,42700.0,47.9922,48.0838,47.8505,48.0838,42700.0
2009-05-11 11:50:00,57.72,57.74,57.5,57.59,36000.0,48.0922,48.1088,47.9089,47.9839,36000.0
2009-05-11 12:00:00,57.55,57.88,57.48,57.84,61700.0,47.9505,48.2255,47.8922,48.1922,61700.0
2009-05-11 12:10:00,57.83,58.12,57.79,58.11,69600.0,48.1838,48.4255,48.1505,48.4171,69600.0
2009-05-11 12:20:00,58.12,58.17,57.97,58.0,57300.0,48.4255,48.4671,48.3005,48.3255,57300.0
2009-05-11 12:30:00,58.02,58.1,57.93,58.03,74400.0,48.3421,48.4088,48.2671,48.3505,74400.0
2009-05-11 12:40:00,58.01,58.1,57.91,57.93,61400.0,48.3338,48.4088,48.2505,48.2671,61400.0
2009-05-11 12:50:00,57.91,57.91,57.69,57.77,60500.0,48.2505,48.2505,48.0672,48.1338,60500.0
2009-05-11 13:00:00,57.76,57.77,57.48,57.63,108000.0,48.1255,48.1338,47.8922,48.0172,108000.0
2009-05-11 13:10:00,57.6,57.8,57.6,57.79,52700.0,47.9922,48.1588,47.9922,48.1505,52700.0
2009-05-11 13:20:00,57.8,57.96,57.76,57.86,35700.0,48.1588,48.2921,48.1255,48.2088,35700.0
2009-05-11 13:30:00,57.85,58.16,57.74,58.08,57700.0,48.2005,48.4588,48.1088,48.3921,57700.0
2009-05-11 13:40:00,58.08,58.13,58.03,58.13,41200.0,48.3921,48.4338,48.3505,48.4338,41200.0
2009-05-11 13:50:00,58.13,58.18,57.95,57.96,44000.0,48.4338,48.4754,48.2838,48.2921,44000.0
2009-05-11 14:00:00,57.97,57.97,57.8,57.92,66000.0,48.3005,48.3005,48.1588,48.2588,66000.0
2009-05-11 14:10:00,57.92,57.97,57.68,57.75,75800.0,48.2588,48.3005,48.0588,48.1172,75800.0
2009-05-11 14:20:00,57.73,57.75,57.54,57.66,84800.0,48.1005,48.1172,47.9422,48.0422,84800.0
2009-05-11 14:30:00,57.67,57.83,57.5,57.56,72400.0,48.0505,48.1838,47.9089,47.9589,72400.0
2009-05-11 14:40:00,57.58,57.74,57.53,57.74,50500.0,47.9755,48.1088,47.9339,48.1088,50500.0
2009-05-11 14:50:00,57.75,57.87,57.65,57.67,60100.0,48.1172,48.2172,48.0339,48.0505,60100.0
2009-05-11 15:00:00,57.67,57.78,57.64,57.78,69100.0,48.0505,48.1422,48.0255,48.1422,69100.0
2009-05-11 15:10:00,57.77,57.85,57.64,57.7,84600.0,48.1338,48.2005,48.0255,48.0755,84600.0
2009-05-11 15:20:00,57.71,57.72,57.45,57.54,85300.0,48.0838,48.0922,47.8672,47.9422,85300.0
2009-05-11 15:30:00,57.53,57.53,57.35,57.4,141000.0,47.9339,47.9339,47.7839,47.8256,141000.0
2009-05-11 15:40:00,57.37,57.5,57.35,57.46,256300.0,47.8006,47.9089,47.7839,47.8755,256300.0
2009-05-11 15:50:00,57.46,57.47,57.03,57.22,400400.0,47.8755,47.8839,47.5173,47.6756,400400.0
2009-05-12 09:30:00,57.37,57.37,56.26,56.27,197900.0,47.8006,47.8006,46.8757,46.884,197900.0
2009-05-12 09:40:00,56.27,56.4,55.88,55.88,134500.0,46.884,46.9924,46.5591,46.5591,134500.0
2009-05-12 09:50:00,55.87,56.16,55.8,56.02,152900.0,46.5508,46.7924,46.4924,46.6757,152900.0
2009-05-12 10:00:00,56.0,56.05,55.9,55.99,87800.0,46.6591,46.7007,46.5758,46.6507,87800.0
2009-05-12 10:10:00,55.97,55.97,55.75,55.8,75500.0,46.6341,46.6341,46.4508,46.4924,75500.0
2009-05-12 10:20:00,55.82,55.88,55.61,55.64,125200.0,46.5091,46.5591,46.3341,46.3591,125200.0
2009-05-12 10:30:00,55.64,55.64,55.28,55.34,124200.0,46.3591,46.3591,46.0592,46.1092,124200.0
2009-05-12 10:40:00,55.32,55.4,55.15,55.2,119500.0,46.0925,46.1592,45.9509,45.9925,119500.0
2009-05-12 10:50:00,55.22,55.22,55.0,55.2,92000.0,46.0092,46.0092,45.8259,45.9925,92000.0
2009-05-12 11:00:00,55.19,55.25,55.01,55.19,71100.0,45.9842,46.0342,45.8342,45.9842,71100.0
2009-05-12 11:10:00,55.2,55.25,55.02,55.12,63100.0,45.9925,46.0342,45.8425,45.9259,63100.0
2009-05-12 11:20:00,55.13,55.14,54.9,55.0,72000.0,45.9342,45.9425,45.7426,45.8259,72000.0
2009-05-12 11:30:00,55.01,55.21,54.93,55.13,42800.0,45.8342,46.0008,45.7676,45.9342,42800.0
2009-05-12 11:40:00,55.1,55.15,54.82,54.84,47900.0,45.9092,45.9509,45.6759,45.6926,47900.0
2009-05-12 11:50:00,54.85,54.93,54.81,54.9,41400.0,45.7009,45.7676,45.6676,45.7426,41400.0
2009-05-12 12:00:00,54.9,55.01,54.77,54.79,44600.0,45.7426,45.8342,45.6342,45.6509,44600.0
2009-05-12 12:10:00,54.79,54.87,54.55,54.55,51000.0,45.6509,45.7176,45.4509,45.4509,51000.0
2009-05-12 12:20:00,54.55,54.67,54.48,54.56,49400.0,45.4509,45.5509,45.3926,45.4593,49400.0
2009-05-12 12:30:00,54.56,54.81,54.53,54.78,83700.0,45.4593,45.6676,45.4343,45.6426,83700.0
2009-05-12 12:40:00,54.78,54.86,54.75,54.75,56500.0,45.6426,45.7092,45.6176,45.6176,56500.0
2009-05-12 12:50:00,54.77,54.83,54.75,54.75,59300.0,45.6342,45.6842,45.6176,45.6176,59300.0
2009-05-12 13:00:00,54.75,54.92,54.69,54.91,50100.0,45.6176,45.7592,45.5676,45.7509,50100.0
2009-05-12 13:10:00,54.92,55.01,54.86,54.97,61700.0,45.7592,45.8342,45.7092,45.8009,61700.0
2009-05-12 13:20:00,54.99,55.1,54.97,55.01,84800.0,45.8175,45.9092,45.8009,45.8342,84800.0
2009-05-12 13:30:00,55.01,55.38,55.0,55.36,88100.0,45.8342,46.1425,45.8259,46.1258,88100.0
2009-05-12 13:40:00,55.35,55.35,55.1,55.14,46000.0,46.1175,46.1175,45.9092,45.9425,46000.0
2009-05-12 13:50:00,55.15,55.21,54.97,55.02,42100.0,45.9509,46.0008,45.8009,45.8425,42100.0
2009-05-12 14:00:00,55.0,55.14,54.97,55.07,62700.0,45.8259,45.9425,45.8009,45.8842,62700.0
2009-05-12 14:10:00,55.09,55.1,54.88,55.02,87100.0,45.9009,45.9092,45.7259,45.8425,87100.0
2009-05-12 14:20:00,55.02,55.25,55.0,55.02,52000.0,45.8425,46.0342,45.8259,45.8425,52000.0
2009-05-12 14:30:00,55.02,55.3,54.99,55.23,101900.0,45.8425,46.0758,45.8175,46.0175,101900.0
2009-05-12 14:40:00,55.23,55.32,55.07,55.16,101500.0,46.0175,46.0925,45.8842,45.9592,101500.0
2009-05-12 14:50:00,55.14,55.49,55.14,55.38,166100.0,45.9425,46.2341,45.9425,46.1425,166100.0
2009-05-12 15:00:00,55.38,55.54,55.36,55.45,200200.0,46.1425,46.2758,46.1258,46.2008,200200.0
2009-05-12 15:10:00,55.43,55.49,55.2,55.29,169500.0,46.1842,46.2341,45.9925,46.0675,169500.0
2009-05-12 15:20:00,55.3,55.44,55.17,55.19,189300.0,46.0758,46.1925,45.9675,45.9842,189300.0
2009-05-12 15:30:00,55.2,55.28,55.0,55.18,174600.0,45.9925,46.0592,45.8259,45.9759,174600.0
2009-05-12 15:40:00,55.19,55.25,55.07,55.09,174100.0,45.9842,46.0342,45.8842,45.9009,174100.0
2009-05-12 15:50:00,55.07,55.17,55.04,55.07,313500.0,45.8842,45.9675,45.8592,45.8842,313500.0
2009-05-13 09:30:00,54.46,54.46,53.26,53.35,175200.0,45.3759,45.3759,44.3761,44.4511,175200.0
2009-05-13 09:40:00,53.36,53.52,53.1,53.45,190600.0,44.4594,44.5927,44.2428,44.5344,190600.0
2009-05-13 09:50:00,53.45,53.48,53.07,53.11,99500.0,44.5344,44.5594,44.2178,44.2511,99500.0
2009-05-13 10:00:00,53.09,53.09,52.9,52.98,146900.0,44.2345,44.2345,44.0762,44.1428,146900.0
2009-05-13 10:10:00,53.0,53.14,52.82,52.9,102500.0,44.1595,44.2761,44.0095,44.0762,102500.0
2009-05-13 10:20:00,52.92,53.4,52.91,53.4,104700.0,44.0928,44.4928,44.0845,44.4928,104700.0
2009-05-13 10:30:00,53.4,53.49,53.25,53.34,81300.0,44.4928,44.5677,44.3678,44.4428,81300.0
2009-05-13 10:40:00,53.31,53.31,53.05,53.21,83100.0,44.4178,44.4178,44.2011,44.3345,83100.0
2009-05-13 10:50:00,53.21,53.34,53.04,53.04,75900.0,44.3345,44.4428,44.1928,44.1928,75900.0
2009-05-13 11:00:00,53.06,53.08,52.86,52.87,92500.0,44.2095,44.2261,44.0428,44.0512,92500.0
2009-05-13 11:10:00,52.86,52.95,52.72,52.94,85000.0,44.0428,44.1178,43.9262,44.1095,85000.0
2009-05-13 11:20:00,52.95,53.09,52.95,53.04,70500.0,44.1178,44.2345,44.1178,44.1928,70500.0
2009-05-13 11:30:00,53.04,53.06,52.6,52.6,86000.0,44.1928,44.2095,43.8262,43.8262,86000.0
2009-05-13 11:40:00,52.6,52.66,52.4,52.46,119800.0,43.8262,43.8762,43.6596,43.7096,119800.0
2009-05-13 11:50:00,52.45,52.67,52.42,52.6,65500.0,43.7012,43.8845,43.6762,43.8262,65500.0
2009-05-13 12:00:00,52.6,52.66,52.4,52.59,84300.0,43.8262,43.8762,43.6596,43.8179,84300.0
2009-05-13 12:10:00,52.61,52.93,52.59,52.89,120200.0,43.8345,44.1012,43.8179,44.0678,120200.0
2009-05-13 12:20:00,52.88,52.94,52.81,52.83,44900.0,44.0595,44.1095,44.0012,44.0178,44900.0
2009-05-13 12:30:00,52.85,52.9,52.77,52.88,55100.0,44.0345,44.0762,43.9678,44.0595,55100.0
2009-05-13 12:40:00,52.89,52.9,52.56,52.6,73100.0,44.0678,44.0762,43.7929,43.8262,73100.0
2009-05-13 12:50:00,52.6,52.62,52.4,52.4,69600.0,43.8262,43.8429,43.6596,43.6596,69600.0
2009-05-13 13:00:00,52.4,52.43,52.27,52.31,61500.0,43.6596,43.6846,43.5512,43.5846,61500.0
2009-05-13 13:10:00,52.31,52.52,52.3,52.45,64900.0,43.5846,43.7595,43.5762,43.7012,64900.0
2009-05-13 13:20:00,52.46,52.62,52.41,52.41,69400.0,43.7096,43.8429,43.6679,43.6679,69400.0
2009-05-13 13:30:00,52.42,52.65,52.33,52.65,37100.0,43.6762,43.8679,43.6012,43.8679,37100.0
2009-05-13 13:40:00,52.63,52.68,52.52,52.67,50600.0,43.8512,43.8929,43.7595,43.8845,50600.0
2009-05-13 13:50:00,52.67,52.93,52.66,52.93,81500.0,43.8845,44.1012,43.8762,44.1012,81500.0
2009-05-13 14:00:00,52.93,52.97,52.64,52.8,46800.0,44.1012,44.1345,43.8595,43.9928,46800.0
2009-05-13 14:10:00,52.78,52.88,52.6,52.61,60900.0,43.9762,44.0595,43.8262,43.8345,60900.0
2009-05-13 14:20:00,52.6,52.91,52.6,52.87,55600.0,43.8262,44.0845,43.8262,44.0512,55600.0
2009-05-13 14:30:00,52.86,52.86,52.75,52.78,67700.0,44.0428,44.0428,43.9512,43.9762,67700.0
2009-05-13 14:40:00,52.77,52.84,52.7,52.79,68500.0,43.9678,44.0262,43.9095,43.9845,68500.0
2009-05-13 14:50:00,52.79,53.05,52.79,53.05,86900.0,43.9845,44.2011,43.9845,44.2011,86900.0
2009-05-13 15:00:00,53.05,53.13,52.6,52.7,96100.0,44.2011,44.2678,43.8262,43.9095,96100.0
2009-05-13 15:10:00,52.68,52.86,52.58,52.86,110800.0,43.8929,44.0428,43.8095,44.0428,110800.0
2009-05-13 15:20:00,52.86,52.99,52.71,52.86,132400.0,44.0428,44.1511,43.9179,44.0428,132400.0
2009-05-13 15:30:00,52.85,52.91,52.69,52.73,167200.0,44.0345,44.0845,43.9012,43.9345,167200.0
2009-05-13 15:40:00,52.71,53.09,52.64,52.99,232500.0,43.9179,44.2345,43.8595,44.1511,232500.0
2009-05-13 15:50:00,52.98,53.07,52.71,52.72,241300.0,44.1428,44.2178,43.9179,43.9262,241300.0
2009-05-14 09:30:00,52.72,54.12,52.62,53.54,142300.0,43.9262,45.0927,43.8429,44.6094,142300.0
2009-05-14 09:40:00,53.54,53.57,53.13,53.13,57200.0,44.6094,44.6344,44.2678,44.2678,57200.0
2009-05-14 09:50:00,53.13,53.28,52.88,53.25,94500.0,44.2678,44.3928,44.0595,44.3678,94500.0
2009-05-14 10:00:00,53.25,53.5,53.08,53.21,140800.0,44.3678,44.5761,44.2261,44.3345,140800.0
2009-05-14 10:10:00,53.18,53.44,53.04,53.11,49700.0,44.3095,44.5261,44.1928,44.2511,49700.0
2009-05-14 10:20:00,53.13,53.41,53.02,53.15,42300.0,44.2678,44.5011,44.1761,44.2845,42300.0
2009-05-14 10:30:00,53.15,53.65,53.15,53.42,50800.0,44.2845,44.7011,44.2845,44.5094,50800.0
2009-05-14 10:40:00,53.39,53.44,53.24,53.24,28200.0,44.4844,44.5261,44.3594,44.3594,28200.0
2009-05-14 10:50:00,53.29,53.67,53.29,53.53,53900.0,44.4011,44.7177,44.4011,44.6011,53900.0
2009-05-14 11:00:00,53.54,53.9,53.53,53.78,46800.0,44.6094,44.9094,44.6011,44.8094,46800.0
2009-05-14 11:10:00,53.76,53.92,53.65,53.83,86000.0,44.7927,44.926,44.7011,44.851,86000.0
2009-05-14 11:20:00,53.86,54.06,53.75,53.97,85700.0,44.876,45.0427,44.7844,44.9677,85700.0
2009-05-14 11:30:00,53.98,54.0,53.61,53.68,64500.0,44.976,44.9927,44.6677,44.7261,64500.0
2009-05-14 11:40:00,53.69,53.76,53.5,53.57,25800.0,44.7344,44.7927,44.5761,44.6344,25800.0
2009-05-14 11:50:00,53.57,53.8,53.54,53.74,30800.0,44.6344,44.826,44.6094,44.776,30800.0
2009-05-14 12:00:00,53.76,53.9,53.68,53.82,84300.0,44.7927,44.9094,44.7261,44.8427,84300.0
2009-05-14 12:10:00,53.82,53.94,53.75,53.82,45600.0,44.8427,44.9427,44.7844,44.8427,45600.0
2009-05-14 12:20:00,53.8,53.93,53.77,53.89,45600.0,44.826,44.9344,44.801,44.901,45600.0
2009-05-14 12:30:00,53.87,54.06,53.87,54.01,75600.0,44.8844,45.0427,44.8844,45.001,75600.0
2009-05-14 12:40:00,54.01,54.02,53.8,53.98,38600.0,45.001,45.0093,44.826,44.976,38600.0
2009-05-14 12:50:00,53.99,54.11,53.89,53.89,28200.0,44.9843,45.0843,44.901,44.901,28200.0
2009-05-14 13:00:00,53.89,53.99,53.84,53.95,30100.0,44.901,44.9843,44.8594,44.951,30100.0
2009-05-14 13:10:00,53.97,54.01,53.63,53.63,28800.0,44.9677,45.001,44.6844,44.6844,28800.0
2009-05-14 13:20:00,53.65,53.68,53.49,53.5,30600.0,44.7011,44.7261,44.5677,44.5761,30600.0
2009-05-14 13:30:00,53.51,53.77,53.5,53.77,60000.0,44.5844,44.801,44.5761,44.801,60000.0
2009-05-14 13:40:00,53.76,53.79,53.58,53.65,23100.0,44.7927,44.8177,44.6427,44.7011,23100.0
2009-05-14 13:50:00,53.64,53.74,53.53,53.57,32500.0,44.6927,44.776,44.6011,44.6344,32500.0
2009-05-14 14:00:00,53.58,53.74,53.57,53.73,31400.0,44.6427,44.776,44.6344,44.7677,31400.0
2009-05-14 14:10:00,53.73,53.77,53.64,53.73,32100.0,44.7677,44.801,44.6927,44.7677,32100.0
2009-05-14 14:20:00,53.71,53.85,53.71,53.81,44500.0,44.7511,44.8677,44.7511,44.8344,44500.0
2009-05-14 14:30:00,53.83,53.97,53.75,53.95,33900.0,44.851,44.9677,44.7844,44.951,33900.0
2009-05-14 14:40:00,53.95,53.99,53.79,53.88,47400.0,44.951,44.9843,44.8177,44.8927,47400.0
2009-05-14 14:50:00,53.88,53.95,53.82,53.89,34500.0,44.8927,44.951,44.8427,44.901,34500.0
2009-05-14 15:00:00,53.9,54.06,53.77,53.86,93700.0,44.9094,45.0427,44.801,44.876,93700.0
2009-05-14 15:10:00,53.8,53.86,53.56,53.75,74600.0,44.826,44.876,44.6261,44.7844,74600.0
2009-05-14 15:20:00,53.75,53.8,53.62,53.67,79900.0,44.7844,44.826,44.6761,44.7177,79900.0
2009-05-14 15:30:00,53.67,53.69,53.22,53.28,141800.0,44.7177,44.7344,44.3428,44.3928,141800.0
2009-05-14 15:40:00,53.29,53.56,53.29,53.48,163300.0,44.4011,44.6261,44.4011,44.5594,163300.0
2009-05-14 15:50:00,53.49,53.5,53.26,53.36,258700.0,44.5677,44.5761,44.3761,44.4594,258700.0
2009-05-15 09:30:00,53.61,54.55,53.42,54.03,328600.0,44.6677,45.4509,44.5094,45.0177,328600.0
2009-05-15 09:40:00,54.11,54.12,53.71,53.98,66900.0,45.0843,45.0927,44.7511,44.976,66900.0
2009-05-15 09:50:00,53.94,54.39,53.81,54.29,130800.0,44.9427,45.3176,44.8344,45.2343,130800.0
2009-05-15 10:00:00,54.29,54.4,54.02,54.23,93700.0,45.2343,45.326,45.0093,45.1843,93700.0
2009-05-15 10:10:00,54.28,54.38,53.92,54.38,84400.0,45.226,45.3093,44.926,45.3093,84400.0
2009-05-15 10:20:00,54.38,54.38,53.93,53.97,103600.0,45.3093,45.3093,44.9344,44.9677,103600.0
2009-05-15 10:30:00,53.99,54.42,53.94,54.38,122100.0,44.9843,45.3426,44.9427,45.3093,122100.0
2009-05-15 10:40:00,54.4,54.5,54.16,54.23,71300.0,45.326,45.4093,45.126,45.1843,71300.0
2009-05-15 10:50:00,54.24,54.51,54.08,54.5,78400.0,45.1926,45.4176,45.0593,45.4093,78400.0
2009-05-15 11:00:00,54.5,54.59,54.26,54.4,76500.0,45.4093,45.4843,45.2093,45.326,76500.0
2009-05-15 11:10:00,54.38,54.4,54.09,54.26,67900.0,45.3093,45.326,45.0677,45.2093,67900.0
2009-05-15 11:20:00,54.24,54.24,53.85,53.89,64700.0,45.1926,45.1926,44.8677,44.901,64700.0
2009-05-15 11:30:00,53.88,53.9,53.67,53.67,70600.0,44.8927,44.9094,44.7177,44.7177,70600.0
2009-05-15 11:40:00,53.66,53.69,53.46,53.6,106000.0,44.7094,44.7344,44.5428,44.6594,106000.0
2009-05-15 11:50:00,53.57,53.64,53.06,53.08,44600.0,44.6344,44.6927,44.2095,44.2261,44600.0
2009-05-15 12:00:00,53.06,53.34,53.01,53.21,104700.0,44.2095,44.4428,44.1678,44.3345,104700.0
2009-05-15 12:10:00,53.24,53.3,53.0,53.0,29800.0,44.3594,44.4094,44.1595,44.1595,29800.0
2009-05-15 12:20:00,53.01,53.34,53.0,53.2,24600.0,44.1678,44.4428,44.1595,44.3261,24600.0
2009-05-15 12:30:00,53.2,53.26,53.03,53.13,24300.0,44.3261,44.3761,44.1845,44.2678,24300.0
2009-05-15 12:40:00,53.12,53.17,53.0,53.03,26400.0,44.2595,44.3011,44.1595,44.1845,26400.0
2009-05-15 12:50:00,53.04,53.1,52.7,52.83,67900.0,44.1928,44.2428,43.9095,44.0178,67900.0
2009-05-15 13:00:00,52.8,52.99,52.8,52.95,38400.0,43.9928,44.1511,43.9928,44.1178,38400.0
2009-05-15 13:10:00,52.96,53.13,52.83,53.03,28500.0,44.1262,44.2678,44.0178,44.1845,28500.0
2009-05-15 13:20:00,53.04,53.06,52.76,52.89,39000.0,44.1928,44.2095,43.9595,44.0678,39000.0
2009-05-15 13:30:00,52.87,53.01,52.73,52.89,38500.0,44.0512,44.1678,43.9345,44.0678,38500.0
2009-05-15 13:40:00,52.9,53.1,52.87,53.1,35100.0,44.0762,44.2428,44.0512,44.2428,35100.0
2009-05-15 13:50:00,53.13,53.15,53.03,53.05,25100.0,44.2678,44.2845,44.1845,44.2011,25100.0
2009-05-15 14:00:00,53.04,53.04,52.72,52.89,57800.0,44.1928,44.1928,43.9262,44.0678,57800.0
2009-05-15 14:10:00,52.9,53.06,52.88,52.97,23600.0,44.0762,44.2095,44.0595,44.1345,23600.0
2009-05-15 14:20:00,52.99,53.13,52.94,53.02,41700.0,44.1511,44.2678,44.1095,44.1761,41700.0
2009-05-15 14:30:00,53.0,53.08,52.99,53.07,57500.0,44.1595,44.2261,44.1511,44.2178,57500.0
2009-05-15 14:40:00,53.07,53.11,52.68,52.79,122400.0,44.2178,44.2511,43.8929,43.9845,122400.0
2009-05-15 14:50:00,52.78,52.87,52.6,52.67,111800.0,43.9762,44.0512,43.8262,43.8845,111800.0
2009-05-15 15:00:00,52.65,52.82,52.58,52.71,60900.0,43.8679,44.0095,43.8095,43.9179,60900.0
2009-05-15 15:10:00,52.72,52.98,52.68,52.74,64100.0,43.9262,44.1428,43.8929,43.9428,64100.0
2009-05-15 15:20:00,52.73,53.12,52.72,53.05,86800.0,43.9345,44.2595,43.9262,44.2011,86800.0
2009-05-15 15:30:00,53.05,53.11,52.86,53.02,78500.0,44.2011,44.2511,44.0428,44.1761,78500.0
2009-05-15 15:40:00,53.01,53.18,52.95,53.13,91200.0,44.1678,44.3095,44.1178,44.2678,91200.0
2009-05-15 15:50:00,53.15,53.23,52.86,53.03,217600.0,44.2845,44.3511,44.0428,44.1845,217600.0
2009-05-18 09:30:00,53.58,53.95,53.4,53.85,91400.0,44.6427,44.951,44.4928,44.8677,91400.0
2009-05-18 09:40:00,53.85,53.95,53.43,53.81,57700.0,44.8677,44.951,44.5178,44.8344,57700.0
2009-05-18 09:50:00,53.81,54.06,53.17,53.3,131100.0,44.8344,45.0427,44.3011,44.4094,131100.0
2009-05-18 10:00:00,53.32,53.37,52.76,52.94,123600.0,44.4261,44.4678,43.9595,44.1095,123600.0
2009-05-18 10:10:00,52.94,53.2,52.77,53.13,92500.0,44.1095,44.3261,43.9678,44.2678,92500.0
2009-05-18 10:20:00,53.11,53.5,53.1,53.16,57300.0,44.2511,44.5761,44.2428,44.2928,57300.0
2009-05-18 10:30:00,53.19,53.51,53.17,53.3,41700.0,44.3178,44.5844,44.3011,44.4094,41700.0
2009-05-18 10:40:00,53.29,53.58,53.13,53.4,58300.0,44.4011,44.6427,44.2678,44.4928,58300.0
2009-05-18 10:50:00,53.38,53.48,53.33,53.35,38000.0,44.4761,44.5594,44.4344,44.4511,38000.0
2009-05-18 11:00:00,53.38,53.4,53.24,53.34,40300.0,44.4761,44.4928,44.3594,44.4428,40300.0
2009-05-18 11:10:00,53.33,53.55,53.31,53.45,106800.0,44.4344,44.6177,44.4178,44.5344,106800.0
2009-05-18 11:20:00,53.42,53.48,53.42,53.47,31100.0,44.5094,44.5594,44.5094,44.5511,31100.0
2009-05-18 11:30:00,53.47,53.51,53.38,53.46,31900.0,44.5511,44.5844,44.4761,44.5428,31900.0
2009-05-18 11:40:00,53.45,53.47,53.35,53.35,24200.0,44.5344,44.5511,44.4511,44.4511,24200.0
2009-05-18 11:50:00,53.36,53.45,53.35,53.35,26300.0,44.4594,44.5344,44.4511,44.4511,26300.0
2009-05-18 12:00:00,53.36,53.49,53.36,53.45,34500.0,44.4594,44.5677,44.4594,44.5344,34500.0
2009-05-18 12:10:00,53.45,53.47,53.41,53.45,18700.0,44.5344,44.5511,44.5011,44.5344,18700.0
2009-05-18 12:20:00,53.43,53.5,53.35,53.49,56700.0,44.5178,44.5761,44.4511,44.5677,56700.0
2009-05-18 12:30:00,53.48,53.5,53.41,53.48,40200.0,44.5594,44.5761,44.5011,44.5594,40200.0
2009-05-18 12:40:00,53.45,53.69,53.45,53.61,83900.0,44.5344,44.7344,44.5344,44.6677,83900.0
2009-05-18 12:50:00,53.6,53.62,53.49,53.53,43800.0,44.6594,44.6761,44.5677,44.6011,43800.0
2009-05-18 13:00:00,53.53,53.53,53.35,53.42,48800.0,44.6011,44.6011,44.4511,44.5094,48800.0
2009-05-18 13:10:00,53.42,53.45,53.31,53.35,78100.0,44.5094,44.5344,44.4178,44.4511,78100.0
2009-05-18 13:20:00,53.35,53.36,53.17,53.3,38400.0,44.4511,44.4594,44.3011,44.4094,38400.0
2009-05-18 13:30:00,53.3,53.35,53.19,53.26,51400.0,44.4094,44.4511,44.3178,44.3761,51400.0
2009-05-18 13:40:00,53.27,53.27,53.17,53.21,24000.0,44.3844,44.3844,44.3011,44.3345,24000.0
2009-05-18 13:50:00,53.24,53.37,53.23,53.31,62200.0,44.3594,44.4678,44.3511,44.4178,62200.0
2009-05-18 14:00:00,53.31,53.4,53.29,53.37,112700.0,44.4178,44.4928,44.4011,44.4678,112700.0
2009-05-18 14:10:00,53.37,53.45,53.34,53.38,39100.0,44.4678,44.5344,44.4428,44.4761,39100.0
2009-05-18 14:20:00,53.38,53.44,53.28,53.35,43100.0,44.4761,44.5261,44.3928,44.4511,43100.0
2009-05-18 14:30:00,53.34,53.38,53.25,53.3,58600.0,44.4428,44.4761,44.3678,44.4094,58600.0
2009-05-18 14:40:00,53.28,53.39,53.21,53.36,93400.0,44.3928,44.4844,44.3345,44.4594,93400.0
2009-05-18 14:50:00,53.36,53.5,53.36,53.44,53600.0,44.4594,44.5761,44.4594,44.5261,53600.0
2009-05-18 15:00:00,53.44,53.47,53.33,53.44,112700.0,44.5261,44.5511,44.4344,44.5261,112700.0
2009-05-18 15:10:00,53.44,53.77,53.44,53.66,315100.0,44.5261,44.801,44.5261,44.7094,315100.0
2009-05-18 15:20:00,53.66,53.9,53.58,53.78,203700.0,44.7094,44.9094,44.6427,44.8094,203700.0
2009-05-18 15:30:00,53.78,53.9,53.67,53.86,245500.0,44.8094,44.9094,44.7177,44.876,245500.0
2009-05-18 15:40:00,53.88,54.04,53.8,54.04,214900.0,44.8927,45.026,44.826,45.026,214900.0
2009-05-18 15:50:00,54.04,54.21,53.93,54.17,346600.0,45.026,45.1676,44.9344,45.1343,346600.0
2009-05-19 09:30:00,54.1,54.92,54.0,54.91,104100.0,45.076,45.7592,44.9927,45.7509,104100.0
2009-05-19 09:40:00,54.91,55.14,54.64,55.1,150900.0,45.7509,45.9425,45.5259,45.9092,150900.0
2009-05-19 09:50:00,55.11,55.11,54.62,54.62,151300.0,45.9175,45.9175,45.5093,45.5093,151300.0
2009-05-19 10:00:00,54.63,54.99,54.63,54.96,83300.0,45.5176,45.8175,45.5176,45.7925,83300.0
2009-05-19 10:10:00,54.97,55.15,54.89,55.08,91900.0,45.8009,45.9509,45.7342,45.8925,91900.0
2009-05-19 10:20:00,55.08,55.26,54.87,55.16,100200.0,45.8925,46.0425,45.7176,45.9592,100200.0
2009-05-19 10:30:00,55.18,55.33,55.12,55.18,127200.0,45.9759,46.1008,45.9259,45.9759,127200.0
2009-05-19 10:40:00,55.2,55.23,55.04,55.09,121000.0,45.9925,46.0175,45.8592,45.9009,121000.0
2009-05-19 10:50:00,55.09,55.14,54.94,55.03,51700.0,45.9009,45.9425,45.7759,45.8509,51700.0
2009-05-19 11:00:00,55.02,55.03,54.64,54.83,63400.0,45.8425,45.8509,45.5259,45.6842,63400.0
2009-05-19 11:10:00,54.81,54.85,54.59,54.84,53000.0,45.6676,45.7009,45.4843,45.6926,53000.0
2009-05-19 11:20:00,54.82,54.86,54.64,54.84,39300.0,45.6759,45.7092,45.5259,45.6926,39300.0
2009-05-19 11:30:00,54.86,54.99,54.82,54.89,41000.0,45.7092,45.8175,45.6759,45.7342,41000.0
2009-05-19 11:40:00,54.88,54.96,54.76,54.89,22800.0,45.7259,45.7925,45.6259,45.7342,22800.0
2009-05-19 11:50:00,54.87,54.89,54.58,54.78,28500.0,45.7176,45.7342,45.4759,45.6426,28500.0
2009-05-19 12:00:00,54.79,54.93,54.77,54.93,38700.0,45.6509,45.7676,45.6342,45.7676,38700.0
2009-05-19 12:10:00,54.94,55.04,54.9,55.0,85600.0,45.7759,45.8592,45.7426,45.8259,85600.0
2009-05-19 12:20:00,55.0,55.1,54.99,55.04,79000.0,45.8259,45.9092,45.8175,45.8592,79000.0
2009-05-19 12:30:00,55.04,55.14,54.95,54.95,92900.0,45.8592,45.9425,45.7842,45.7842,92900.0
2009-05-19 12:40:00,54.95,55.03,54.95,55.01,41800.0,45.7842,45.8509,45.7842,45.8342,41800.0
2009-05-19 12:50:00,55.01,55.03,54.86,54.87,63800.0,45.8342,45.8509,45.7092,45.7176,63800.0
2009-05-19 13:00:00,54.88,54.95,54.77,54.95,52800.0,45.7259,45.7842,45.6342,45.7842,52800.0
2009-05-19 13:10:00,54.94,54.97,54.81,54.94,30800.0,45.7759,45.8009,45.6676,45.7759,30800.0
2009-05-19 13:20:00,54.92,55.13,54.92,54.97,46800.0,45.7592,45.9342,45.7592,45.8009,46800.0
2009-05-19 13:30:00,54.97,55.0,54.76,54.88,38600.0,45.8009,45.8259,45.6259,45.7259,38600.0
2009-05-19 13:40:00,54.91,54.96,54.69,54.69,58400.0,45.7509,45.7925,45.5676,45.5676,58400.0
2009-05-19 13:50:00,54.71,54.87,54.62,54.87,49300.0,45.5842,45.7176,45.5093,45.7176,49300.0
2009-05-19 14:00:00,54.85,54.87,54.61,54.83,36700.0,45.7009,45.7176,45.5009,45.6842,36700.0
2009-05-19 14:10:00,54.83,54.85,54.74,54.84,20500.0,45.6842,45.7009,45.6092,45.6926,20500.0
2009-05-19 14:20:00,54.85,55.07,54.85,55.05,34100.0,45.7009,45.8842,45.7009,45.8675,34100.0
2009-05-19 14:30:00,55.11,55.15,54.99,55.06,35700.0,45.9175,45.9509,45.8175,45.8759,35700.0
2009-05-19 14:40:00,55.06,55.19,55.0,55.1,46000.0,45.8759,45.9842,45.8259,45.9092,46000.0
2009-05-19 14:50:00,55.1,55.13,55.02,55.03,51400.0,45.9092,45.9342,45.8425,45.8509,51400.0
2009-05-19 15:00:00,55.03,55.13,55.0,55.07,74300.0,45.8509,45.9342,45.8259,45.8842,74300.0
2009-05-19 15:10:00,55.06,55.09,54.92,55.09,57700.0,45.8759,45.9009,45.7592,45.9009,57700.0
2009-05-19 15:20:00,55.08,55.13,54.94,54.96,59000.0,45.8925,45.9342,45.7759,45.7925,59000.0
2009-05-19 15:30:00,54.96,54.97,54.56,54.82,176100.0,45.7925,45.8009,45.4593,45.6759,176100.0
2009-05-19 15:40:00,54.82,54.9,54.63,54.64,93100.0,45.6759,45.7426,45.5176,45.5259,93100.0
2009-05-19 15:50:00,54.63,54.81,54.48,54.62,205700.0,45.5176,45.6676,45.3926,45.5093,205700.0
2009-05-20 09:30:00,55.5,55.69,54.9,55.28,95000.0,46.2425,46.4008,45.7426,46.0592,95000.0
2009-05-20 09:40:00,55.24,56.2,55.15,55.92,123300.0,46.0258,46.8257,45.9509,46.5924,123300.0
2009-05-20 09:50:00,55.98,56.45,55.98,56.18,132000.0,46.6424,47.034,46.6424,46.809,132000.0
2009-05-20 10:00:00,56.2,56.88,56.19,56.86,131300.0,46.8257,47.3923,46.8174,47.3756,131300.0
2009-05-20 10:10:00,56.85,56.89,56.45,56.68,149800.0,47.3673,47.4006,47.034,47.2256,149800.0
2009-05-20 10:20:00,56.7,56.81,56.58,56.62,71000.0,47.2423,47.334,47.1423,47.1757,71000.0
2009-05-20 10:30:00,56.6,56.7,56.58,56.65,81500.0,47.159,47.2423,47.1423,47.2007,81500.0
2009-05-20 10:40:00,56.64,56.75,56.45,56.7,122900.0,47.1923,47.284,47.034,47.2423,122900.0
2009-05-20 10:50:00,56.7,56.84,56.66,56.84,59100.0,47.2423,47.359,47.209,47.359,59100.0
2009-05-20 11:00:00,56.84,56.92,56.68,56.73,77500.0,47.359,47.4256,47.2256,47.2673,77500.0
2009-05-20 11:10:00,56.68,56.83,56.53,56.74,69800.0,47.2256,47.3506,47.1007,47.2756,69800.0
2009-05-20 11:20:00,56.71,56.8,56.41,56.46,74200.0,47.2506,47.3256,47.0007,47.0423,74200.0
2009-05-20 11:30:00,56.46,56.87,56.44,56.8,62200.0,47.0423,47.384,47.0257,47.3256,62200.0
2009-05-20 11:40:00,56.78,56.85,56.65,56.67,47700.0,47.309,47.3673,47.2007,47.2173,47700.0
2009-05-20 11:50:00,56.67,56.72,56.33,56.33,155900.0,47.2173,47.259,46.934,46.934,155900.0
2009-05-20 12:00:00,56.31,56.49,56.16,56.17,137600.0,46.9174,47.0673,46.7924,46.8007,137600.0
2009-05-20 12:10:00,56.18,56.59,56.13,56.53,58000.0,46.809,47.1507,46.7674,47.1007,58000.0
2009-05-20 12:20:00,56.54,56.57,56.33,56.4,62400.0,47.109,47.134,46.934,46.9924,62400.0
2009-05-20 12:30:00,56.37,56.42,56.18,56.42,124600.0,46.9674,47.009,46.809,47.009,124600.0
2009-05-20 12:40:00,56.42,56.81,56.4,56.78,114100.0,47.009,47.334,46.9924,47.309,114100.0
2009-05-20 12:50:00,56.75,56.85,56.53,56.53,98000.0,47.284,47.3673,47.1007,47.1007,98000.0
2009-05-20 13:00:00,56.52,56.69,56.41,56.62,106200.0,47.0923,47.234,47.0007,47.1757,106200.0
2009-05-20 13:10:00,56.62,56.84,56.62,56.79,136000.0,47.1757,47.359,47.1757,47.3173,136000.0
2009-05-20 13:20:00,56.77,56.89,56.58,56.88,67400.0,47.3006,47.4006,47.1423,47.3923,67400.0
2009-05-20 13:30:00,56.87,56.99,56.76,56.94,74400.0,47.384,47.4839,47.2923,47.4423,74400.0
2009-05-20 13:40:00,56.94,57.3,56.94,57.07,144100.0,47.4423,47.7422,47.4423,47.5506,144100.0
2009-05-20 13:50:00,57.06,57.07,56.77,56.79,69800.0,47.5423,47.5506,47.3006,47.3173,69800.0
2009-05-20 14:00:00,56.79,56.8,56.42,56.63,164300.0,47.3173,47.3256,47.009,47.184,164300.0
2009-05-20 14:10:00,56.62,56.88,56.5,56.87,89800.0,47.1757,47.3923,47.0757,47.384,89800.0
2009-05-20 14:20:00,56.91,57.12,56.8,56.9,78700.0,47.4173,47.5923,47.3256,47.409,78700.0
2009-05-20 14:30:00,56.89,56.9,56.55,56.71,92200.0,47.4006,47.409,47.1173,47.2506,92200.0
2009-05-20 14:40:00,56.7,56.86,56.61,56.68,101800.0,47.2423,47.3756,47.1673,47.2256,101800.0
2009-05-20 14:50:00,56.69,56.82,56.51,56.62,103600.0,47.234,47.3423,47.084,47.1757,103600.0
2009-05-20 15:00:00,56.62,56.66,56.25,56.25,207400.0,47.1757,47.209,46.8674,46.8674,207400.0
2009-05-20 15:10:00,56.25,56.34,56.04,56.12,129300.0,46.8674,46.9424,46.6924,46.7591,129300.0
2009-05-20 15:20:00,56.12,56.13,55.79,55.9,137400.0,46.7591,46.7674,46.4841,46.5758,137400.0
2009-05-20 15:30:00,55.89,56.0,55.74,55.86,119900.0,46.5674,46.6591,46.4424,46.5424,119900.0
2009-05-20 15:40:00,55.85,55.88,55.42,55.58,208200.0,46.5341,46.5591,46.1758,46.3091,208200.0
2009-05-20 15:50:00,55.56,55.71,55.47,55.68,233700.0,46.2925,46.4174,46.2175,46.3925,233700.0
2009-05-21 09:30:00,54.92,54.92,53.98,54.16,115800.0,45.7592,45.7592,44.976,45.126,115800.0
2009-05-21 09:40:00,54.14,54.26,54.0,54.04,65600.0,45.1093,45.2093,44.9927,45.026,65600.0
2009-05-21 09:50:00,54.07,54.19,53.78,53.78,82400.0,45.051,45.151,44.8094,44.8094,82400.0
2009-05-21 10:00:00,53.75,54.13,53.73,54.13,91400.0,44.7844,45.101,44.7677,45.101,91400.0
2009-05-21 10:10:00,54.11,54.36,53.9,53.91,88000.0,45.0843,45.2926,44.9094,44.9177,88000.0
2009-05-21 10:20:00,53.91,54.01,53.35,53.5,107800.0,44.9177,45.001,44.4511,44.5761,107800.0
2009-05-21 10:30:00,53.48,53.66,53.37,53.58,72800.0,44.5594,44.7094,44.4678,44.6427,72800.0
2009-05-21 10:40:00,53.58,53.89,53.58,53.84,52700.0,44.6427,44.901,44.6427,44.8594,52700.0
2009-05-21 10:50:00,53.8,53.85,53.62,53.67,53200.0,44.826,44.8677,44.6761,44.7177,53200.0
2009-05-21 11:00:00,53.69,53.7,53.38,53.38,57100.0,44.7344,44.7427,44.4761,44.4761,57100.0
2009-05-21 11:10:00,53.38,53.7,53.31,53.63,49600.0,44.4761,44.7427,44.4178,44.6844,49600.0
2009-05-21 11:20:00,53.63,53.66,53.56,53.65,28400.0,44.6844,44.7094,44.6261,44.7011,28400.0
2009-05-21 11:30:00,53.63,53.69,53.38,53.66,65700.0,44.6844,44.7344,44.4761,44.7094,65700.0
2009-05-21 11:40:00,53.66,53.78,53.62,53.77,29100.0,44.7094,44.8094,44.6761,44.801,29100.0
2009-05-21 11:50:00,53.76,53.99,53.75,53.97,44100.0,44.7927,44.9843,44.7844,44.9677,44100.0
2009-05-21 12:00:00,53.98,54.03,53.92,54.02,49800.0,44.976,45.0177,44.926,45.0093,49800.0
2009-05-21 12:10:00,54.01,54.04,53.67,53.67,29100.0,45.001,45.026,44.7177,44.7177,29100.0
2009-05-21 12:20:00,53.66,53.69,53.4,53.42,53900.0,44.7094,44.7344,44.4928,44.5094,53900.0
2009-05-21 12:30:00,53.4,53.76,53.38,53.69,44400.0,44.4928,44.7927,44.4761,44.7344,44400.0
2009-05-21 12:40:00,53.71,53.71,53.42,53.56,28900.0,44.7511,44.7511,44.5094,44.6261,28900.0
2009-05-21 12:50:00,53.59,53.83,53.56,53.76,31600.0,44.6511,44.851,44.6261,44.7927,31600.0
2009-05-21 13:00:00,53.72,53.99,53.69,53.71,34000.0,44.7594,44.9843,44.7344,44.7511,34000.0
2009-05-21 13:10:00,53.73,53.81,53.49,53.49,38800.0,44.7677,44.8344,44.5677,44.5677,38800.0
2009-05-21 13:20:00,53.51,53.58,53.3,53.41,40400.0,44.5844,44.6427,44.4094,44.5011,40400.0
2009-05-21 13:30:00,53.39,53.4,53.26,53.28,23600.0,44.4844,44.4928,44.3761,44.3928,23600.0
2009-05-21 13:40:00,53.3,53.52,53.3,53.45,32000.0,44.4094,44.5927,44.4094,44.5344,32000.0
2009-05-21 13:50:00,53.43,53.51,53.33,53.42,46500.0,44.5178,44.5844,44.4344,44.5094,46500.0
2009-05-21 14:00:00,53.38,53.55,53.03,53.13,80400.0,44.4761,44.6177,44.1845,44.2678,80400.0
2009-05-21 14:10:00,53.14,53.14,52.82,53.03,77300.0,44.2761,44.2761,44.0095,44.1845,77300.0
2009-05-21 14:20:00,53.03,53.12,52.92,52.98,61200.0,44.1845,44.2595,44.0928,44.1428,61200.0
2009-05-21 14:30:00,52.92,53.02,52.75,52.93,66000.0,44.0928,44.1761,43.9512,44.1012,66000.0
2009-05-21 14:40:00,52.92,52.95,52.64,52.73,73400.0,44.0928,44.1178,43.8595,43.9345,73400.0
2009-05-21 14:50:00,52.7,52.99,52.7,52.99,44800.0,43.9095,44.1511,43.9095,44.1511,44800.0
2009-05-21 15:00:00,52.99,53.07,52.88,52.95,76600.0,44.1511,44.2178,44.0595,44.1178,76600.0
2009-05-21 15:10:00,52.92,53.08,52.86,53.04,87300.0,44.0928,44.2261,44.0428,44.1928,87300.0
2009-05-21 15:20:00,53.07,53.07,52.81,53.0,101800.0,44.2178,44.2178,44.0012,44.1595,101800.0
2009-05-21 15:30:00,53.0,53.36,53.0,53.19,162700.0,44.1595,44.4594,44.1595,44.3178,162700.0
2009-05-21 15:40:00,53.18,53.43,53.09,53.28,176500.0,44.3095,44.5178,44.2345,44.3928,176500.0
2009-05-21 15:50:00,53.28,53.53,53.18,53.41,306600.0,44.3928,44.6011,44.3095,44.5011,306600.0
2009-05-22 09:30:00,53.45,53.65,52.68,52.75,133400.0,44.5344,44.7011,43.8929,43.9512,133400.0
2009-05-22 09:40:00,52.68,52.74,52.0,52.11,164600.0,43.8929,43.9428,43.3263,43.4179,164600.0
2009-05-22 09:50:00,52.12,52.15,51.72,51.83,152000.0,43.4263,43.4513,43.093,43.1846,152000.0
2009-05-22 10:00:00,51.85,52.16,51.72,52.0,125000.0,43.2013,43.4596,43.093,43.3263,125000.0
2009-05-22 10:10:00,52.02,52.21,51.97,52.21,118600.0,43.3429,43.5013,43.3013,43.5013,118600.0
2009-05-22 10:20:00,52.2,52.43,52.13,52.38,70500.0,43.4929,43.6846,43.4346,43.6429,70500.0
2009-05-22 10:30:00,52.35,52.43,52.14,52.14,90800.0,43.6179,43.6846,43.4429,43.4429,90800.0
2009-05-22 10:40:00,52.12,52.33,52.09,52.25,75600.0,43.4263,43.6012,43.4013,43.5346,75600.0
2009-05-22 10:50:00,52.26,52.42,52.15,52.18,43500.0,43.5429,43.6762,43.4513,43.4763,43500.0
2009-05-22 11:00:00,52.18,52.23,52.02,52.23,50600.0,43.4763,43.5179,43.3429,43.5179,50600.0
2009-05-22 11:10:00,52.25,52.74,52.21,52.66,112200.0,43.5346,43.9428,43.5013,43.8762,112200.0
2009-05-22 11:20:00,52.64,52.66,52.39,52.52,70000.0,43.8595,43.8762,43.6512,43.7595,70000.0
2009-05-22 11:30:00,52.52,52.64,52.45,52.49,36800.0,43.7595,43.8595,43.7012,43.7345,36800.0
2009-05-22 11:40:00,52.49,52.71,52.49,52.71,48000.0,43.7345,43.9179,43.7345,43.9179,48000.0
2009-05-22 11:50:00,52.71,52.74,52.44,52.53,91500.0,43.9179,43.9428,43.6929,43.7679,91500.0
2009-05-22 12:00:00,52.53,52.87,52.53,52.81,98600.0,43.7679,44.0512,43.7679,44.0012,98600.0
2009-05-22 12:10:00,52.81,53.05,52.8,52.95,71300.0,44.0012,44.2011,43.9928,44.1178,71300.0
2009-05-22 12:20:00,52.96,52.96,52.7,52.81,39700.0,44.1262,44.1262,43.9095,44.0012,39700.0
2009-05-22 12:30:00,52.78,53.18,52.77,53.13,132600.0,43.9762,44.3095,43.9678,44.2678,132600.0
2009-05-22 12:40:00,53.13,53.22,53.09,53.2,68600.0,44.2678,44.3428,44.2345,44.3261,68600.0
2009-05-22 12:50:00,53.18,53.41,53.18,53.37,65500.0,44.3095,44.5011,44.3095,44.4678,65500.0
2009-05-22 13:00:00,53.37,53.46,53.26,53.27,44600.0,44.4678,44.5428,44.3761,44.3844,44600.0
2009-05-22 13:10:00,53.28,53.31,53.12,53.18,68100.0,44.3928,44.4178,44.2595,44.3095,68100.0
2009-05-22 13:20:00,53.18,53.38,53.17,53.32,43500.0,44.3095,44.4761,44.3011,44.4261,43500.0
2009-05-22 13:30:00,53.32,53.34,53.05,53.13,52500.0,44.4261,44.4428,44.2011,44.2678,52500.0
2009-05-22 13:40:00,53.13,53.32,53.07,53.26,29500.0,44.2678,44.4261,44.2178,44.3761,29500.0
2009-05-22 13:50:00,53.28,53.37,53.1,53.22,39500.0,44.3928,44.4678,44.2428,44.3428,39500.0
2009-05-22 14:00:00,53.22,53.42,53.19,53.19,46000.0,44.3428,44.5094,44.3178,44.3178,46000.0
2009-05-22 14:10:00,53.2,53.21,53.07,53.2,41700.0,44.3261,44.3345,44.2178,44.3261,41700.0
2009-05-22 14:20:00,53.19,53.23,53.14,53.17,53700.0,44.3178,44.3511,44.2761,44.3011,53700.0
2009-05-22 14:30:00,53.17,53.22,53.12,53.21,29800.0,44.3011,44.3428,44.2595,44.3345,29800.0
2009-05-22 14:40:00,53.21,53.33,53.21,53.23,33800.0,44.3345,44.4344,44.3345,44.3511,33800.0
2009-05-22 14:50:00,53.23,53.4,53.17,53.32,36300.0,44.3511,44.4928,44.3011,44.4261,36300.0
2009-05-22 15:00:00,53.34,53.37,53.19,53.34,52700.0,44.4428,44.4678,44.3178,44.4428,52700.0
2009-05-22 15:10:00,53.33,53.49,53.14,53.16,54400.0,44.4344,44.5677,44.2761,44.2928,54400.0
2009-05-22 15:20:00,53.16,53.16,52.92,53.04,143400.0,44.2928,44.2928,44.0928,44.1928,143400.0
2009-05-22 15:30:00,53.04,53.4,52.99,53.31,67900.0,44.1928,44.4928,44.1511,44.4178,67900.0
2009-05-22 15:40:00,53.3,53.3,52.87,52.99,82700.0,44.4094,44.4094,44.0512,44.1511,82700.0
2009-05-22 15:50:00,52.99,53.05,52.71,52.86,128000.0,44.1511,44.2011,43.9179,44.0428,128000.0
2009-05-26 09:30:00,52.38,53.46,52.35,53.33,121000.0,43.6429,44.5428,43.6179,44.4344,121000.0
2009-05-26 09:40:00,53.33,53.37,53.06,53.07,96400.0,44.4344,44.4678,44.2095,44.2178,96400.0
2009-05-26 09:50:00,53.09,53.36,53.09,53.27,79900.0,44.2345,44.4594,44.2345,44.3844,79900.0
2009-05-26 10:00:00,53.26,54.51,53.26,54.27,217000.0,44.3761,45.4176,44.3761,45.2176,217000.0
2009-05-26 10:10:00,54.28,55.04,54.26,54.8,195300.0,45.226,45.8592,45.2093,45.6592,195300.0
2009-05-26 10:20:00,54.79,54.84,54.53,54.66,77500.0,45.6509,45.6926,45.4343,45.5426,77500.0
2009-05-26 10:30:00,54.67,54.98,54.56,54.65,135400.0,45.5509,45.8092,45.4593,45.5343,135400.0
2009-05-26 10:40:00,54.65,54.82,54.6,54.82,71400.0,45.5343,45.6759,45.4926,45.6759,71400.0
2009-05-26 10:50:00,54.79,54.86,54.56,54.6,44200.0,45.6509,45.7092,45.4593,45.4926,44200.0
2009-05-26 11:00:00,54.59,54.78,54.52,54.74,93500.0,45.4843,45.6426,45.4259,45.6092,93500.0
2009-05-26 11:10:00,54.75,54.88,54.63,54.77,55600.0,45.6176,45.7259,45.5176,45.6342,55600.0
2009-05-26 11:20:00,54.77,54.9,54.72,54.81,57400.0,45.6342,45.7426,45.5926,45.6676,57400.0
2009-05-26 11:30:00,54.83,54.89,54.77,54.88,32900.0,45.6842,45.7342,45.6342,45.7259,32900.0
2009-05-26 11:40:00,54.89,55.26,54.85,55.24,85400.0,45.7342,46.0425,45.7009,46.0258,85400.0
2009-05-26 11:50:00,55.24,55.37,55.17,55.17,49300.0,46.0258,46.1342,45.9675,45.9675,49300.0
2009-05-26 12:00:00,55.2,55.27,55.1,55.14,31400.0,45.9925,46.0508,45.9092,45.9425,31400.0
2009-05-26 12:10:00,55.16,55.3,55.11,55.28,41500.0,45.9592,46.0758,45.9175,46.0592,41500.0
2009-05-26 12:20:00,55.28,55.4,55.2,55.29,38700.0,46.0592,46.1592,45.9925,46.0675,38700.0
2009-05-26 12:30:00,55.3,55.3,55.16,55.24,101200.0,46.0758,46.0758,45.9592,46.0258,101200.0
2009-05-26 12:40:00,55.24,55.49,55.21,55.48,60000.0,46.0258,46.2341,46.0008,46.2258,60000.0
2009-05-26 12:50:00,55.48,55.68,55.43,55.65,51800.0,46.2258,46.3925,46.1842,46.3675,51800.0
2009-05-26 13:00:00,55.64,55.65,55.54,55.54,39900.0,46.3591,46.3675,46.2758,46.2758,39900.0
2009-05-26 13:10:00,55.54,55.59,55.49,55.52,31100.0,46.2758,46.3175,46.2341,46.2591,31100.0
2009-05-26 13:20:00,55.51,55.53,55.38,55.5,57100.0,46.2508,46.2675,46.1425,46.2425,57100.0
2009-05-26 13:30:00,55.51,55.53,55.36,55.39,37200.0,46.2508,46.2675,46.1258,46.1508,37200.0
2009-05-26 13:40:00,55.36,55.46,55.28,55.41,58800.0,46.1258,46.2091,46.0592,46.1675,58800.0
2009-05-26 13:50:00,55.42,55.47,55.38,55.42,26300.0,46.1758,46.2175,46.1425,46.1758,26300.0
2009-05-26 14:00:00,55.45,55.52,55.37,55.42,36500.0,46.2008,46.2591,46.1342,46.1758,36500.0
2009-05-26 14:10:00,55.44,55.57,55.4,55.42,40000.0,46.1925,46.3008,46.1592,46.1758,40000.0
2009-05-26 14:20:00,55.41,55.44,55.26,55.4,45700.0,46.1675,46.1925,46.0425,46.1592,45700.0
2009-05-26 14:30:00,55.39,55.49,55.29,55.39,45900.0,46.1508,46.2341,46.0675,46.1508,45900.0
2009-05-26 14:40:00,55.4,55.55,55.34,55.4,52700.0,46.1592,46.2841,46.1092,46.1592,52700.0
2009-05-26 14:50:00,55.38,55.39,55.08,55.08,85000.0,46.1425,46.1508,45.8925,45.8925,85000.0
2009-05-26 15:00:00,55.07,55.22,55.0,55.14,68800.0,45.8842,46.0092,45.8259,45.9425,68800.0
2009-05-26 15:10:00,55.15,55.3,55.05,55.23,88300.0,45.9509,46.0758,45.8675,46.0175,88300.0
2009-05-26 15:20:00,55.22,55.36,55.13,55.2,69100.0,46.0092,46.1258,45.9342,45.9925,69100.0
2009-05-26 15:30:00,55.19,55.35,55.11,55.23,79100.0,45.9842,46.1175,45.9175,46.0175,79100.0
2009-05-26 15:40:00,55.22,55.22,54.91,55.08,110300.0,46.0092,46.0092,45.7509,45.8925,110300.0
2009-05-26 15:50:00,55.09,55.31,55.0,55.31,155900.0,45.9009,46.0842,45.8259,46.0842,155900.0
2009-05-27 09:30:00,55.45,55.62,55.05,55.41,46600.0,46.2008,46.3425,45.8675,46.1675,46600.0
2009-05-27 09:40:00,55.41,55.41,54.83,55.25,44600.0,46.1675,46.1675,45.6842,46.0342,44600.0
2009-05-27 09:50:00,55.29,55.67,55.29,55.62,48800.0,46.0675,46.3841,46.0675,46.3425,48800.0
2009-05-27 10:00:00,55.62,55.95,55.06,55.08,79600.0,46.3425,46.6174,45.8759,45.8925,79600.0
2009-05-27 10:10:00,55.06,55.23,55.0,55.21,36700.0,45.8759,46.0175,45.8259,46.0008,36700.0
2009-05-27 10:20:00,55.23,55.38,55.14,55.14,55300.0,46.0175,46.1425,45.9425,45.9425,55300.0
2009-05-27 10:30:00,55.15,55.32,54.96,55.16,51700.0,45.9509,46.0925,45.7925,45.9592,51700.0
2009-05-27 10:40:00,55.15,55.23,54.86,54.96,77600.0,45.9509,46.0175,45.7092,45.7925,77600.0
2009-05-27 10:50:00,54.95,55.26,54.93,55.22,36500.0,45.7842,46.0425,45.7676,46.0092,36500.0
2009-05-27 11:00:00,55.24,55.24,54.93,54.94,38900.0,46.0258,46.0258,45.7676,45.7759,38900.0
2009-05-27 11:10:00,54.94,55.06,54.9,55.05,33000.0,45.7759,45.8759,45.7426,45.8675,33000.0
2009-05-27 11:20:00,55.03,55.06,54.78,54.82,79900.0,45.8509,45.8759,45.6426,45.6759,79900.0
2009-05-27 11:30:00,54.8,55.07,54.74,55.07,33300.0,45.6592,45.8842,45.6092,45.8842,33300.0
2009-05-27 11:40:00,55.05,55.06,54.91,54.95,38900.0,45.8675,45.8759,45.7509,45.7842,38900.0
2009-05-27 11:50:00,54.98,55.07,54.82,55.0,27500.0,45.8092,45.8842,45.6759,45.8259,27500.0
2009-05-27 12:00:00,55.0,55.12,54.96,55.06,40700.0,45.8259,45.9259,45.7925,45.8759,40700.0
2009-05-27 12:10:00,55.06,55.11,54.97,55.08,31400.0,45.8759,45.9175,45.8009,45.8925,31400.0
2009-05-27 12:20:00,55.1,55.1,54.98,55.01,27900.0,45.9092,45.9092,45.8092,45.8342,27900.0
2009-05-27 12:30:00,55.01,55.15,54.96,55.07,141600.0,45.8342,45.9509,45.7925,45.8842,141600.0
2009-05-27 12:40:00,55.07,55.09,54.88,54.96,52500.0,45.8842,45.9009,45.7259,45.7925,52500.0
2009-05-27 12:50:00,54.96,54.99,54.62,54.69,47700.0,45.7925,45.8175,45.5093,45.5676,47700.0
2009-05-27 13:00:00,54.69,54.94,54.69,54.87,35400.0,45.5676,45.7759,45.5676,45.7176,35400.0
2009-05-27 13:10:00,54.87,54.91,54.73,54.85,52900.0,45.7176,45.7509,45.6009,45.7009,52900.0
2009-05-27 13:20:00,54.87,54.96,54.77,54.83,39900.0,45.7176,45.7925,45.6342,45.6842,39900.0
2009-05-27 13:30:00,54.81,54.82,54.5,54.54,46300.0,45.6676,45.6759,45.4093,45.4426,46300.0
2009-05-27 13:40:00,54.52,54.65,54.3,54.32,44200.0,45.4259,45.5343,45.2426,45.2593,44200.0
2009-05-27 13:50:00,54.3,54.38,54.06,54.36,60800.0,45.2426,45.3093,45.0427,45.2926,60800.0
2009-05-27 14:00:00,54.34,54.36,53.89,53.91,72900.0,45.276,45.2926,44.901,44.9177,72900.0
2009-05-27 14:10:00,53.91,54.06,53.91,54.0,54900.0,44.9177,45.0427,44.9177,44.9927,54900.0
2009-05-27 14:20:00,54.0,54.08,53.79,54.07,49900.0,44.9927,45.0593,44.8177,45.051,49900.0
2009-05-27 14:30:00,54.05,54.24,53.9,54.21,35200.0,45.0343,45.1926,44.9094,45.1676,35200.0
2009-05-27 14:40:00,54.27,54.4,54.2,54.21,38600.0,45.2176,45.326,45.1593,45.1676,38600.0
2009-05-27 14:50:00,54.21,54.22,53.84,53.88,90900.0,45.1676,45.176,44.8594,44.8927,90900.0
2009-05-27 15:00:00,53.88,54.18,53.82,54.05,53500.0,44.8927,45.1427,44.8427,45.0343,53500.0
2009-05-27 15:10:00,54.04,54.04,53.8,53.88,70600.0,45.026,45.026,44.826,44.8927,70600.0
2009-05-27 15:20:00,53.85,53.85,53.32,53.4,107200.0,44.8677,44.8677,44.4261,44.4928,107200.0
2009-05-27 15:30:00,53.41,53.44,53.18,53.26,96300.0,44.5011,44.5261,44.3095,44.3761,96300.0
2009-05-27 15:40:00,53.28,53.51,53.23,53.5,105800.0,44.3928,44.5844,44.3511,44.5761,105800.0
2009-05-27 15:50:00,53.51,53.54,53.29,53.37,175400.0,44.5844,44.6094,44.4011,44.4678,175400.0
2009-05-28 09:30:00,54.08,54.49,53.85,54.03,84900.0,45.0593,45.4009,44.8677,45.0177,84900.0
2009-05-28 09:40:00,54.07,54.29,53.91,53.94,53700.0,45.051,45.2343,44.9177,44.9427,53700.0
2009-05-28 09:50:00,53.92,53.93,53.3,53.3,83300.0,44.926,44.9344,44.4094,44.4094,83300.0
2009-05-28 10:00:00,53.32,53.32,52.42,52.53,182400.0,44.4261,44.4261,43.6762,43.7679,182400.0
2009-05-28 10:10:00,52.52,52.58,52.16,52.46,94800.0,43.7595,43.8095,43.4596,43.7096,94800.0
2009-05-28 10:20:00,52.43,52.62,52.18,52.58,56300.0,43.6846,43.8429,43.4763,43.8095,56300.0
2009-05-28 10:30:00,52.6,52.67,52.4,52.52,84100.0,43.8262,43.8845,43.6596,43.7595,84100.0
2009-05-28 10:40:00,52.51,52.76,52.41,52.47,64900.0,43.7512,43.9595,43.6679,43.7179,64900.0
2009-05-28 10:50:00,52.46,52.65,52.34,52.52,107400.0,43.7096,43.8679,43.6096,43.7595,107400.0
2009-05-28 11:00:00,52.52,53.13,52.52,53.13,75500.0,43.7595,44.2678,43.7595,44.2678,75500.0
2009-05-28 11:10:00,53.13,53.17,52.98,53.01,51000.0,44.2678,44.3011,44.1428,44.1678,51000.0
2009-05-28 11:20:00,53.0,53.11,52.99,53.0,55300.0,44.1595,44.2511,44.1511,44.1595,55300.0
2009-05-28 11:30:00,53.0,53.13,52.99,52.99,28400.0,44.1595,44.2678,44.1511,44.1511,28400.0
2009-05-28 11:40:00,53.0,53.28,52.99,53.28,46600.0,44.1595,44.3928,44.1511,44.3928,46600.0
2009-05-28 11:50:00,53.28,53.56,53.27,53.5,103300.0,44.3928,44.6261,44.3844,44.5761,103300.0
2009-05-28 12:00:00,53.51,53.56,53.47,53.49,128100.0,44.5844,44.6261,44.5511,44.5677,128100.0
2009-05-28 12:10:00,53.5,53.53,53.47,53.5,145500.0,44.5761,44.6011,44.5511,44.5761,145500.0
2009-05-28 12:20:00,53.5,53.5,53.28,53.3,105200.0,44.5761,44.5761,44.3928,44.4094,105200.0
2009-05-28 12:30:00,53.31,53.38,53.27,53.34,39600.0,44.4178,44.4761,44.3844,44.4428,39600.0
2009-05-28 12:40:00,53.35,53.35,53.14,53.2,28600.0,44.4511,44.4511,44.2761,44.3261,28600.0
2009-05-28 12:50:00,53.18,53.2,53.1,53.13,33900.0,44.3095,44.3261,44.2428,44.2678,33900.0
2009-05-28 13:00:00,53.12,53.55,53.1,53.41,58700.0,44.2595,44.6177,44.2428,44.5011,58700.0
2009-05-28 13:10:00,53.42,54.06,53.41,53.96,58100.0,44.5094,45.0427,44.5011,44.9594,58100.0
2009-05-28 13:20:00,53.99,54.09,53.87,53.92,21800.0,44.9843,45.0677,44.8844,44.926,21800.0
2009-05-28 13:30:00,53.92,53.97,53.79,53.86,52500.0,44.926,44.9677,44.8177,44.876,52500.0
2009-05-28 13:40:00,53.86,53.94,53.67,53.68,23100.0,44.876,44.9427,44.7177,44.7261,23100.0
2009-05-28 13:50:00,53.7,53.72,53.41,53.58,43200.0,44.7427,44.7594,44.5011,44.6427,43200.0
2009-05-28 14:00:00,53.57,53.6,53.49,53.54,36700.0,44.6344,44.6594,44.5677,44.6094,36700.0
2009-05-28 14:10:00,53.55,53.63,53.49,53.55,44200.0,44.6177,44.6844,44.5677,44.6177,44200.0
2009-05-28 14:20:00,53.57,53.82,53.54,53.66,51000.0,44.6344,44.8427,44.6094,44.7094,51000.0
2009-05-28 14:30:00,53.69,53.86,53.64,53.7,43100.0,44.7344,44.876,44.6927,44.7427,43100.0
2009-05-28 14:40:00,53.7,53.75,53.49,53.59,66400.0,44.7427,44.7844,44.5677,44.6511,66400.0
2009-05-28 14:50:00,53.59,53.73,53.51,53.64,45100.0,44.6511,44.7677,44.5844,44.6927,45100.0
2009-05-28 15:00:00,53.67,53.72,53.44,53.48,41200.0,44.7177,44.7594,44.5261,44.5594,41200.0
2009-05-28 15:10:00,53.48,53.48,53.19,53.38,126300.0,44.5594,44.5594,44.3178,44.4761,126300.0
2009-05-28 15:20:00,53.4,53.5,53.26,53.47,79800.0,44.4928,44.5761,44.3761,44.5511,79800.0
2009-05-28 15:30:00,53.47,53.59,53.41,53.51,130300.0,44.5511,44.6511,44.5011,44.5844,130300.0
2009-05-28 15:40:00,53.5,53.65,53.47,53.57,85700.0,44.5761,44.7011,44.5511,44.6344,85700.0
2009-05-28 15:50:00,53.56,53.7,53.48,53.58,133400.0,44.6261,44.7427,44.5594,44.6427,133400.0
2009-05-29 09:30:00,53.71,54.18,53.53,54.0,70700.0,44.7511,45.1427,44.6011,44.9927,70700.0
2009-05-29 09:40:00,54.08,54.3,53.42,53.63,90400.0,45.0593,45.2426,44.5094,44.6844,90400.0
2009-05-29 09:50:00,53.61,53.81,53.43,53.62,66000.0,44.6677,44.8344,44.5178,44.6761,66000.0
2009-05-29 10:00:00,53.62,53.92,53.54,53.71,63000.0,44.6761,44.926,44.6094,44.7511,63000.0
2009-05-29 10:10:00,53.7,53.95,53.64,53.86,84000.0,44.7427,44.951,44.6927,44.876,84000.0
2009-05-29 10:20:00,53.89,54.08,53.74,54.05,84100.0,44.901,45.0593,44.776,45.0343,84100.0
2009-05-29 10:30:00,54.05,54.05,53.68,53.75,64100.0,45.0343,45.0343,44.7261,44.7844,64100.0
2009-05-29 10:40:00,53.74,53.94,53.61,53.69,38500.0,44.776,44.9427,44.6677,44.7344,38500.0
2009-05-29 10:50:00,53.67,54.09,53.67,53.99,50900.0,44.7177,45.0677,44.7177,44.9843,50900.0
2009-05-29 11:00:00,53.98,54.07,53.79,53.88,25900.0,44.976,45.051,44.8177,44.8927,25900.0
2009-05-29 11:10:00,53.86,53.9,53.75,53.8,32100.0,44.876,44.9094,44.7844,44.826,32100.0
2009-05-29 11:20:00,53.77,53.92,53.63,53.84,113200.0,44.801,44.926,44.6844,44.8594,113200.0
2009-05-29 11:30:00,53.8,54.0,53.79,53.79,65100.0,44.826,44.9927,44.8177,44.8177,65100.0
2009-05-29 11:40:00,53.79,54.1,53.79,53.96,47900.0,44.8177,45.076,44.8177,44.9594,47900.0
2009-05-29 11:50:00,53.98,54.02,53.82,53.95,16100.0,44.976,45.0093,44.8427,44.951,16100.0
2009-05-29 12:00:00,53.94,54.11,53.89,54.07,17400.0,44.9427,45.0843,44.901,45.051,17400.0
2009-05-29 12:10:00,54.07,54.27,54.07,54.25,25000.0,45.051,45.2176,45.051,45.201,25000.0
2009-05-29 12:20:00,54.24,54.5,54.23,54.46,45000.0,45.1926,45.4093,45.1843,45.3759,45000.0
2009-05-29 12:30:00,54.46,54.46,54.2,54.22,40100.0,45.3759,45.3759,45.1593,45.176,40100.0
2009-05-29 12:40:00,54.21,54.43,54.12,54.24,20200.0,45.1676,45.351,45.0927,45.1926,20200.0
2009-05-29 12:50:00,54.24,54.36,54.24,54.36,12400.0,45.1926,45.2926,45.1926,45.2926,12400.0
2009-05-29 13:00:00,54.36,54.56,54.35,54.44,25600.0,45.2926,45.4593,45.2843,45.3593,25600.0
2009-05-29 13:10:00,54.44,54.55,54.37,54.48,50900.0,45.3593,45.4509,45.301,45.3926,50900.0
2009-05-29 13:20:00,54.46,54.51,54.41,54.41,41400.0,45.3759,45.4176,45.3343,45.3343,41400.0
2009-05-29 13:30:00,54.47,54.75,54.44,54.73,79300.0,45.3843,45.6176,45.3593,45.6009,79300.0
2009-05-29 13:40:00,54.73,54.86,54.7,54.7,26600.0,45.6009,45.7092,45.5759,45.5759,26600.0
2009-05-29 13:50:00,54.7,54.76,54.59,54.74,30500.0,45.5759,45.6259,45.4843,45.6092,30500.0
2009-05-29 14:00:00,54.74,54.76,54.66,54.76,21600.0,45.6092,45.6259,45.5426,45.6259,21600.0
2009-05-29 14:10:00,54.76,54.97,54.76,54.88,56200.0,45.6259,45.8009,45.6259,45.7259,56200.0
2009-05-29 14:20:00,54.86,54.92,54.7,54.88,60800.0,45.7092,45.7592,45.5759,45.7259,60800.0
2009-05-29 14:30:00,54.9,54.95,54.67,54.71,36600.0,45.7426,45.7842,45.5509,45.5842,36600.0
2009-05-29 14:40:00,54.71,54.8,54.66,54.69,45000.0,45.5842,45.6592,45.5426,45.5676,45000.0
2009-05-29 14:50:00,54.68,54.75,54.54,54.74,61800.0,45.5593,45.6176,45.4426,45.6092,61800.0
2009-05-29 15:00:00,54.73,54.88,54.65,54.8,88000.0,45.6009,45.7259,45.5343,45.6592,88000.0
2009-05-29 15:10:00,54.8,54.84,54.66,54.8,47800.0,45.6592,45.6926,45.5426,45.6592,47800.0
2009-05-29 15:20:00,54.8,54.87,54.68,54.81,72900.0,45.6592,45.7176,45.5593,45.6676,72900.0
2009-05-29 15:30:00,54.82,54.85,54.58,54.67,76700.0,45.6759,45.7009,45.4759,45.5509,76700.0
2009-05-29 15:40:00,54.67,54.87,54.65,54.8,146600.0,45.5509,45.7176,45.5343,45.6592,146600.0
2009-05-29 15:50:00,54.8,55.46,54.78,55.39,345200.0,45.6592,46.2091,45.6426,46.1508,345200.0
2009-06-01 09:30:00,57.29,57.29,55.78,56.85,183100.0,47.7339,47.7339,46.4758,47.3673,183100.0
2009-06-01 09:40:00,56.9,57.42,56.82,57.27,86200.0,47.409,47.8422,47.3423,47.7172,86200.0
2009-06-01 09:50:00,57.28,57.39,56.84,56.98,96300.0,47.7256,47.8172,47.359,47.4756,96300.0
2009-06-01 10:00:00,57.01,57.85,57.01,57.8,115000.0,47.5006,48.2005,47.5006,48.1588,115000.0
2009-06-01 10:10:00,57.8,58.08,57.8,57.88,105600.0,48.1588,48.3921,48.1588,48.2255,105600.0
2009-06-01 10:20:00,57.9,57.9,57.57,57.57,68900.0,48.2421,48.2421,47.9672,47.9672,68900.0
2009-06-01 10:30:00,57.61,57.82,57.49,57.7,85800.0,48.0005,48.1755,47.9005,48.0755,85800.0
2009-06-01 10:40:00,57.68,57.68,57.56,57.61,31200.0,48.0588,48.0588,47.9589,48.0005,31200.0
2009-06-01 10:50:00,57.65,57.9,57.65,57.87,60600.0,48.0339,48.2421,48.0339,48.2172,60600.0
2009-06-01 11:00:00,57.88,58.07,57.82,57.82,48000.0,48.2255,48.3838,48.1755,48.1755,48000.0
2009-06-01 11:10:00,57.83,57.96,57.73,57.76,35400.0,48.1838,48.2921,48.1005,48.1255,35400.0
2009-06-01 11:20:00,57.76,57.98,57.58,57.96,50400.0,48.1255,48.3088,47.9755,48.2921,50400.0
2009-06-01 11:30:00,57.95,57.98,57.82,57.87,27200.0,48.2838,48.3088,48.1755,48.2172,27200.0
2009-06-01 11:40:00,57.87,57.98,57.8,57.88,29100.0,48.2172,48.3088,48.1588,48.2255,29100.0
2009-06-01 11:50:00,57.88,58.02,57.8,57.9,32800.0,48.2255,48.3421,48.1588,48.2421,32800.0
2009-06-01 12:00:00,57.89,57.92,57.75,57.77,24400.0,48.2338,48.2588,48.1172,48.1338,24400.0
2009-06-01 12:10:00,57.76,57.77,57.6,57.61,22100.0,48.1255,48.1338,47.9922,48.0005,22100.0
2009-06-01 12:20:00,57.61,57.77,57.56,57.74,29000.0,48.0005,48.1338,47.9589,48.1088,29000.0
2009-06-01 12:30:00,57.76,57.77,57.67,57.69,24300.0,48.1255,48.1338,48.0505,48.0672,24300.0
2009-06-01 12:40:00,57.68,57.95,57.66,57.9,43300.0,48.0588,48.2838,48.0422,48.2421,43300.0
2009-06-01 12:50:00,57.9,58.02,57.73,57.76,34400.0,48.2421,48.3421,48.1005,48.1255,34400.0
2009-06-01 13:00:00,57.77,57.81,57.62,57.66,29900.0,48.1338,48.1672,48.0089,48.0422,29900.0
2009-06-01 13:10:00,57.66,57.66,57.51,57.56,21200.0,48.0422,48.0422,47.9172,47.9589,21200.0
2009-06-01 13:20:00,57.56,57.67,57.53,57.67,18400.0,47.9589,48.0505,47.9339,48.0505,18400.0
2009-06-01 13:30:00,57.66,57.81,57.64,57.8,34300.0,48.0422,48.1672,48.0255,48.1588,34300.0
2009-06-01 13:40:00,57.82,58.08,57.75,58.01,52100.0,48.1755,48.3921,48.1172,48.3338,52100.0
2009-06-01 13:50:00,58.0,58.16,57.96,58.13,32800.0,48.3255,48.4588,48.2921,48.4338,32800.0
2009-06-01 14:00:00,58.15,58.24,58.09,58.11,43100.0,48.4504,48.5254,48.4005,48.4171,43100.0
2009-06-01 14:10:00,58.11,58.22,58.03,58.05,47700.0,48.4171,48.5088,48.3505,48.3671,47700.0
2009-06-01 14:20:00,58.05,58.24,58.04,58.13,51500.0,48.3671,48.5254,48.3588,48.4338,51500.0
2009-06-01 14:30:00,58.14,58.24,58.04,58.21,65500.0,48.4421,48.5254,48.3588,48.5004,65500.0
2009-06-01 14:40:00,58.17,58.24,58.06,58.09,82200.0,48.4671,48.5254,48.3755,48.4005,82200.0
2009-06-01 14:50:00,58.09,58.11,57.95,58.05,53200.0,48.4005,48.4171,48.2838,48.3671,53200.0
2009-06-01 15:00:00,58.06,58.08,57.75,57.83,47000.0,48.3755,48.3921,48.1172,48.1838,47000.0
2009-06-01 15:10:00,57.84,57.84,57.64,57.64,87400.0,48.1922,48.1922,48.0255,48.0255,87400.0
2009-06-01 15:20:00,57.63,57.97,57.63,57.95,67000.0,48.0172,48.3005,48.0172,48.2838,67000.0
2009-06-01 15:30:00,57.95,58.02,57.83,57.85,106700.0,48.2838,48.3421,48.1838,48.2005,106700.0
2009-06-01 15:40:00,57.84,58.0,57.64,57.83,119300.0,48.1922,48.3255,48.0255,48.1838,119300.0
2009-06-01 15:50:00,57.83,58.04,57.55,57.87,203300.0,48.1838,48.3588,47.9505,48.2172,203300.0
2009-06-02 09:30:00,57.99,58.51,57.18,58.5,111200.0,48.3171,48.7504,47.6422,48.7421,111200.0
2009-06-02 09:40:00,58.5,58.8,58.5,58.72,73300.0,48.7421,48.992,48.7421,48.9254,73300.0
2009-06-02 09:50:00,58.7,58.92,58.44,58.83,52800.0,48.9087,49.092,48.6921,49.017,52800.0
2009-06-02 10:00:00,58.84,59.38,58.84,59.18,85800.0,49.0254,49.4753,49.0254,49.3086,85800.0
2009-06-02 10:10:00,59.19,59.19,58.38,58.47,64200.0,49.317,49.317,48.6421,48.7171,64200.0
2009-06-02 10:20:00,58.51,58.75,58.26,58.7,49400.0,48.7504,48.9504,48.5421,48.9087,49400.0
2009-06-02 10:30:00,58.71,58.9,58.54,58.67,58200.0,48.917,49.0753,48.7754,48.8837,58200.0
2009-06-02 10:40:00,58.67,58.78,58.21,58.33,81900.0,48.8837,48.9754,48.5004,48.6004,81900.0
2009-06-02 10:50:00,58.35,58.35,58.01,58.19,58800.0,48.6171,48.6171,48.3338,48.4838,58800.0
2009-06-02 11:00:00,58.2,58.35,58.01,58.07,33400.0,48.4921,48.6171,48.3338,48.3838,33400.0
2009-06-02 11:10:00,58.03,58.05,57.86,57.93,76500.0,48.3505,48.3671,48.2088,48.2671,76500.0
2009-06-02 11:20:00,57.91,58.06,57.89,57.89,51500.0,48.2505,48.3755,48.2338,48.2338,51500.0
2009-06-02 11:30:00,57.85,57.91,57.39,57.4,97400.0,48.2005,48.2505,47.8172,47.8256,97400.0
2009-06-02 11:40:00,57.41,57.43,57.35,57.38,60400.0,47.8339,47.8505,47.7839,47.8089,60400.0
2009-06-02 11:50:00,57.4,57.65,57.39,57.57,42900.0,47.8256,48.0339,47.8172,47.9672,42900.0
2009-06-02 12:00:00,57.56,57.75,57.56,57.61,50200.0,47.9589,48.1172,47.9589,48.0005,50200.0
2009-06-02 12:10:00,57.61,58.39,57.52,57.7,37700.0,48.0005,48.6504,47.9255,48.0755,37700.0
2009-06-02 12:20:00,57.69,57.69,57.36,57.36,31700.0,48.0672,48.0672,47.7922,47.7922,31700.0
2009-06-02 12:30:00,57.38,57.43,57.29,57.38,46000.0,47.8089,47.8505,47.7339,47.8089,46000.0
2009-06-02 12:40:00,57.37,57.4,57.35,57.38,33300.0,47.8006,47.8256,47.7839,47.8089,33300.0
2009-06-02 12:50:00,57.36,57.68,57.36,57.62,28400.0,47.7922,48.0588,47.7922,48.0089,28400.0
2009-06-02 13:00:00,57.62,57.65,57.47,57.58,25000.0,48.0089,48.0339,47.8839,47.9755,25000.0
2009-06-02 13:10:00,57.58,57.61,57.41,57.43,15900.0,47.9755,48.0005,47.8339,47.8505,15900.0
2009-06-02 13:20:00,57.43,57.7,57.42,57.6,24900.0,47.8505,48.0755,47.8422,47.9922,24900.0
2009-06-02 13:30:00,57.6,57.74,57.54,57.56,38300.0,47.9922,48.1088,47.9422,47.9589,38300.0
2009-06-02 13:40:00,57.53,57.8,57.48,57.73,48900.0,47.9339,48.1588,47.8922,48.1005,48900.0
2009-06-02 13:50:00,57.72,57.76,57.51,57.54,34800.0,48.0922,48.1255,47.9172,47.9422,34800.0
2009-06-02 14:00:00,57.54,57.56,57.37,57.44,33600.0,47.9422,47.9589,47.8006,47.8589,33600.0
2009-06-02 14:10:00,57.43,57.73,57.37,57.65,37100.0,47.8505,48.1005,47.8006,48.0339,37100.0
2009-06-02 14:20:00,57.65,57.86,57.6,57.76,44600.0,48.0339,48.2088,47.9922,48.1255,44600.0
2009-06-02 14:30:00,57.76,57.84,57.62,57.84,31500.0,48.1255,48.1922,48.0089,48.1922,31500.0
2009-06-02 14:40:00,57.85,58.02,57.79,57.91,40800.0,48.2005,48.3421,48.1505,48.2505,40800.0
2009-06-02 14:50:00,57.91,58.04,57.86,57.86,39500.0,48.2505,48.3588,48.2088,48.2088,39500.0
2009-06-02 15:00:00,57.87,58.11,57.87,58.06,40400.0,48.2172,48.4171,48.2172,48.3755,40400.0
2009-06-02 15:10:00,58.07,58.11,57.83,57.93,34600.0,48.3838,48.4171,48.1838,48.2671,34600.0
2009-06-02 15:20:00,57.9,58.04,57.76,57.82,56700.0,48.2421,48.3588,48.1255,48.1755,56700.0
2009-06-02 15:30:00,57.83,58.0,57.73,57.93,78400.0,48.1838,48.3255,48.1005,48.2671,78400.0
2009-06-02 15:40:00,57.95,57.95,57.67,57.8,81100.0,48.2838,48.2838,48.0505,48.1588,81100.0
2009-06-02 15:50:00,57.8,57.82,57.57,57.65,130200.0,48.1588,48.1755,47.9672,48.0339,130200.0
2009-06-03 09:30:00,57.24,57.42,56.61,57.01,99600.0,47.6922,47.8422,47.1673,47.5006,99600.0
2009-06-03 09:40:00,57.01,57.12,56.48,56.5,116800.0,47.5006,47.5923,47.059,47.0757,116800.0
2009-06-03 09:50:00,56.5,56.57,55.84,56.12,137300.0,47.0757,47.134,46.5258,46.7591,137300.0
2009-06-03 10:00:00,56.1,56.12,55.8,56.04,74200.0,46.7424,46.7591,46.4924,46.6924,74200.0
2009-06-03 10:10:00,56.04,56.17,55.92,55.97,62200.0,46.6924,46.8007,46.5924,46.6341,62200.0
2009-06-03 10:20:00,55.96,56.03,55.78,55.99,87400.0,46.6257,46.6841,46.4758,46.6507,87400.0
2009-06-03 10:30:00,55.98,56.15,55.85,56.11,70100.0,46.6424,46.7841,46.5341,46.7507,70100.0
2009-06-03 10:40:00,56.1,56.23,55.97,56.13,65500.0,46.7424,46.8507,46.6341,46.7674,65500.0
2009-06-03 10:50:00,56.12,56.26,56.01,56.15,36600.0,46.7591,46.8757,46.6674,46.7841,36600.0
2009-06-03 11:00:00,56.14,56.25,56.09,56.14,22900.0,46.7757,46.8674,46.7341,46.7757,22900.0
2009-06-03 11:10:00,56.17,56.26,55.93,55.97,36800.0,46.8007,46.8757,46.6008,46.6341,36800.0
2009-06-03 11:20:00,55.93,56.32,55.93,56.21,25200.0,46.6008,46.9257,46.6008,46.834,25200.0
2009-06-03 11:30:00,56.22,56.26,55.95,55.98,39300.0,46.8424,46.8757,46.6174,46.6424,39300.0
2009-06-03 11:40:00,55.99,56.1,55.87,56.02,60300.0,46.6507,46.7424,46.5508,46.6757,60300.0
2009-06-03 11:50:00,56.01,56.01,55.82,55.87,22700.0,46.6674,46.6674,46.5091,46.5508,22700.0
2009-06-03 12:00:00,55.84,55.89,55.8,55.88,54700.0,46.5258,46.5674,46.4924,46.5591,54700.0
2009-06-03 12:10:00,55.88,56.03,55.8,56.0,30300.0,46.5591,46.6841,46.4924,46.6591,30300.0
2009-06-03 12:20:00,56.03,56.09,55.91,55.91,41100.0,46.6841,46.7341,46.5841,46.5841,41100.0
2009-06-03 12:30:00,55.93,56.01,55.9,56.01,14600.0,46.6008,46.6674,46.5758,46.6674,14600.0
2009-06-03 12:40:00,56.01,56.06,55.98,56.02,67400.0,46.6674,46.7091,46.6424,46.6757,67400.0
2009-06-03 12:50:00,56.01,56.07,55.85,55.89,20200.0,46.6674,46.7174,46.5341,46.5674,20200.0
2009-06-03 13:00:00,55.87,55.91,55.81,55.85,19200.0,46.5508,46.5841,46.5008,46.5341,19200.0
2009-06-03 13:10:00,55.85,55.94,55.8,55.89,19400.0,46.5341,46.6091,46.4924,46.5674,19400.0
2009-06-03 13:20:00,55.87,55.9,55.8,55.86,60100.0,46.5508,46.5758,46.4924,46.5424,60100.0
2009-06-03 13:30:00,55.84,55.86,55.78,55.85,53800.0,46.5258,46.5424,46.4758,46.5341,53800.0
2009-06-03 13:40:00,55.84,55.89,55.7,55.75,67400.0,46.5258,46.5674,46.4091,46.4508,67400.0
2009-06-03 13:50:00,55.76,55.9,55.76,55.88,32000.0,46.4591,46.5758,46.4591,46.5591,32000.0
2009-06-03 14:00:00,55.9,56.01,55.86,55.99,68500.0,46.5758,46.6674,46.5424,46.6507,68500.0
2009-06-03 14:10:00,55.99,56.11,55.95,56.08,43800.0,46.6507,46.7507,46.6174,46.7257,43800.0
2009-06-03 14:20:00,56.07,56.08,55.95,56.02,17500.0,46.7174,46.7257,46.6174,46.6757,17500.0
2009-06-03 14:30:00,55.99,56.08,55.87,55.93,46600.0,46.6507,46.7257,46.5508,46.6008,46600.0
2009-06-03 14:40:00,55.93,55.99,55.86,55.9,37900.0,46.6008,46.6507,46.5424,46.5758,37900.0
2009-06-03 14:50:00,55.9,56.1,55.84,56.02,47400.0,46.5758,46.7424,46.5258,46.6757,47400.0
2009-06-03 15:00:00,56.03,56.13,55.97,56.11,28700.0,46.6841,46.7674,46.6341,46.7507,28700.0
2009-06-03 15:10:00,56.09,56.11,55.96,55.99,31900.0,46.7341,46.7507,46.6257,46.6507,31900.0
2009-06-03 15:20:00,56.0,56.1,55.98,55.99,46700.0,46.6591,46.7424,46.6424,46.6507,46700.0
2009-06-03 15:30:00,55.99,56.11,55.98,56.0,127400.0,46.6507,46.7507,46.6424,46.6591,127400.0
2009-06-03 15:40:00,56.0,56.19,55.97,56.18,175400.0,46.6591,46.8174,46.6341,46.809,175400.0
2009-06-03 15:50:00,56.18,56.36,56.09,56.36,301800.0,46.809,46.959,46.7341,46.959,301800.0
2009-06-04 09:30:00,56.39,56.87,56.0,56.18,97100.0,46.984,47.384,46.6591,46.809,97100.0
2009-06-04 09:40:00,56.23,56.39,55.82,55.86,85900.0,46.8507,46.984,46.5091,46.5424,85900.0
2009-06-04 09:50:00,55.86,56.21,55.69,56.15,44800.0,46.5424,46.834,46.4008,46.7841,44800.0
2009-06-04 10:00:00,56.16,56.27,55.85,55.95,62700.0,46.7924,46.884,46.5341,46.6174,62700.0
2009-06-04 10:10:00,55.95,56.09,55.87,55.92,43900.0,46.6174,46.7341,46.5508,46.5924,43900.0
2009-06-04 10:20:00,55.95,56.4,55.94,56.23,43400.0,46.6174,46.9924,46.6091,46.8507,43400.0
2009-06-04 10:30:00,56.27,56.52,56.22,56.51,47400.0,46.884,47.0923,46.8424,47.084,47400.0
2009-06-04 10:40:00,56.49,56.56,56.34,56.52,95000.0,47.0673,47.1257,46.9424,47.0923,95000.0
2009-06-04 10:50:00,56.54,56.87,56.54,56.73,38400.0,47.109,47.384,47.109,47.2673,38400.0
2009-06-04 11:00:00,56.73,56.79,56.7,56.76,34400.0,47.2673,47.3173,47.2423,47.2923,34400.0
2009-06-04 11:10:00,56.75,56.9,56.73,56.81,33400.0,47.284,47.409,47.2673,47.334,33400.0
2009-06-04 11:20:00,56.81,56.82,56.66,56.73,50900.0,47.334,47.3423,47.209,47.2673,50900.0
2009-06-04 11:30:00,56.74,56.75,56.53,56.68,23200.0,47.2756,47.284,47.1007,47.2256,23200.0
2009-06-04 11:40:00,56.67,56.78,56.63,56.75,17600.0,47.2173,47.309,47.184,47.284,17600.0
2009-06-04 11:50:00,56.76,56.8,56.6,56.6,27300.0,47.2923,47.3256,47.159,47.159,27300.0
2009-06-04 12:00:00,56.61,56.62,56.43,56.44,60600.0,47.1673,47.1757,47.0173,47.0257,60600.0
2009-06-04 12:10:00,56.44,56.5,56.31,56.5,18200.0,47.0257,47.0757,46.9174,47.0757,18200.0
2009-06-04 12:20:00,56.52,56.69,56.5,56.52,13400.0,47.0923,47.234,47.0757,47.0923,13400.0
2009-06-04 12:30:00,56.55,56.6,56.5,56.57,10700.0,47.1173,47.159,47.0757,47.134,10700.0
2009-06-04 12:40:00,56.58,56.71,56.58,56.66,28000.0,47.1423,47.2506,47.1423,47.209,28000.0
2009-06-04 12:50:00,56.66,56.72,56.65,56.71,14000.0,47.209,47.259,47.2007,47.2506,14000.0
2009-06-04 13:00:00,56.69,56.72,56.58,56.63,34800.0,47.234,47.259,47.1423,47.184,34800.0
2009-06-04 13:10:00,56.65,56.71,56.6,56.65,14000.0,47.2007,47.2506,47.159,47.2007,14000.0
2009-06-04 13:20:00,56.64,56.74,56.63,56.65,13500.0,47.1923,47.2756,47.184,47.2007,13500.0
2009-06-04 13:30:00,56.68,56.9,56.68,56.9,55400.0,47.2256,47.409,47.2256,47.409,55400.0
2009-06-04 13:40:00,56.88,56.9,56.78,56.86,30700.0,47.3923,47.409,47.309,47.3756,30700.0
2009-06-04 13:50:00,56.88,56.9,56.75,56.82,23700.0,47.3923,47.409,47.284,47.3423,23700.0
2009-06-04 14:00:00,56.84,56.91,56.74,56.9,30300.0,47.359,47.4173,47.2756,47.409,30300.0
2009-06-04 14:10:00,56.88,56.93,56.78,56.88,23500.0,47.3923,47.4339,47.309,47.3923,23500.0
2009-06-04 14:20:00,56.88,56.98,56.84,56.89,29200.0,47.3923,47.4756,47.359,47.4006,29200.0
2009-06-04 14:30:00,56.89,56.93,56.78,56.8,37200.0,47.4006,47.4339,47.309,47.3256,37200.0
2009-06-04 14:40:00,56.81,56.96,56.77,56.91,35300.0,47.334,47.4589,47.3006,47.4173,35300.0
2009-06-04 14:50:00,56.9,56.97,56.78,56.85,40300.0,47.409,47.4673,47.309,47.3673,40300.0
2009-06-04 15:00:00,56.86,56.87,56.64,56.73,61300.0,47.3756,47.384,47.1923,47.2673,61300.0
2009-06-04 15:10:00,56.73,56.86,56.68,56.82,45700.0,47.2673,47.3756,47.2256,47.3423,45700.0
2009-06-04 15:20:00,56.85,56.93,56.8,56.87,38300.0,47.3673,47.4339,47.3256,47.384,38300.0
2009-06-04 15:30:00,56.85,57.04,56.8,57.0,78200.0,47.3673,47.5256,47.3256,47.4923,78200.0
2009-06-04 15:40:00,57.0,57.03,56.84,56.92,127800.0,47.4923,47.5173,47.359,47.4256,127800.0
2009-06-04 15:50:00,56.92,57.02,56.74,56.97,168400.0,47.4256,47.5089,47.2756,47.4673,168400.0
2009-06-05 09:30:00,57.72,58.76,57.34,58.74,219400.0,48.0922,48.9587,47.7756,48.942,219400.0
2009-06-05 09:40:00,58.74,58.88,57.86,57.96,287500.0,48.942,49.0587,48.2088,48.2921,287500.0
2009-06-05 09:50:00,57.94,58.19,57.62,57.88,190400.0,48.2755,48.4838,48.0089,48.2255,190400.0
2009-06-05 10:00:00,57.84,57.96,57.65,57.72,191200.0,48.1922,48.2921,48.0339,48.0922,191200.0
2009-06-05 10:10:00,57.71,58.07,57.57,57.81,129600.0,48.0838,48.3838,47.9672,48.1672,129600.0
2009-06-05 10:20:00,57.81,58.16,57.76,58.02,77800.0,48.1672,48.4588,48.1255,48.3421,77800.0
2009-06-05 10:30:00,58.05,58.19,57.78,57.99,62300.0,48.3671,48.4838,48.1422,48.3171,62300.0
2009-06-05 10:40:00,57.99,58.11,57.85,57.99,182500.0,48.3171,48.4171,48.2005,48.3171,182500.0
2009-06-05 10:50:00,57.98,58.01,57.67,57.87,86800.0,48.3088,48.3338,48.0505,48.2172,86800.0
2009-06-05 11:00:00,57.87,58.09,57.83,58.02,55300.0,48.2172,48.4005,48.1838,48.3421,55300.0
2009-06-05 11:10:00,58.03,58.31,57.95,58.3,103200.0,48.3505,48.5838,48.2838,48.5754,103200.0
2009-06-05 11:20:00,58.29,58.41,58.21,58.21,53700.0,48.5671,48.6671,48.5004,48.5004,53700.0
2009-06-05 11:30:00,58.2,58.22,57.99,58.01,47700.0,48.4921,48.5088,48.3171,48.3338,47700.0
2009-06-05 11:40:00,58.01,58.05,57.85,57.9,54000.0,48.3338,48.3671,48.2005,48.2421,54000.0
2009-06-05 11:50:00,57.85,58.08,57.81,57.95,81400.0,48.2005,48.3921,48.1672,48.2838,81400.0
2009-06-05 12:00:00,57.95,57.95,57.74,57.74,71700.0,48.2838,48.2838,48.1088,48.1088,71700.0
2009-06-05 12:10:00,57.75,57.79,57.56,57.62,46200.0,48.1172,48.1505,47.9589,48.0089,46200.0
2009-06-05 12:20:00,57.61,57.76,57.5,57.68,50600.0,48.0005,48.1255,47.9089,48.0588,50600.0
2009-06-05 12:30:00,57.67,57.77,57.59,57.77,40600.0,48.0505,48.1338,47.9839,48.1338,40600.0
2009-06-05 12:40:00,57.78,57.93,57.78,57.93,45600.0,48.1422,48.2671,48.1422,48.2671,45600.0
2009-06-05 12:50:00,57.94,58.13,57.89,58.09,61800.0,48.2755,48.4338,48.2338,48.4005,61800.0
2009-06-05 13:00:00,58.09,58.21,57.87,57.87,74000.0,48.4005,48.5004,48.2172,48.2172,74000.0
2009-06-05 13:10:00,57.87,57.91,57.67,57.7,79000.0,48.2172,48.2505,48.0505,48.0755,79000.0
2009-06-05 13:20:00,57.68,57.7,57.54,57.64,35600.0,48.0588,48.0755,47.9422,48.0255,35600.0
2009-06-05 13:30:00,57.66,57.72,57.61,57.69,32700.0,48.0422,48.0922,48.0005,48.0672,32700.0
2009-06-05 13:40:00,57.67,57.92,57.67,57.83,31700.0,48.0505,48.2588,48.0505,48.1838,31700.0
2009-06-05 13:50:00,57.83,57.86,57.6,57.69,52900.0,48.1838,48.2088,47.9922,48.0672,52900.0
2009-06-05 14:00:00,57.69,57.76,57.55,57.63,61100.0,48.0672,48.1255,47.9505,48.0172,61100.0
2009-06-05 14:10:00,57.61,57.79,57.56,57.6,87400.0,48.0005,48.1505,47.9589,47.9922,87400.0
2009-06-05 14:20:00,57.58,57.78,57.5,57.61,72000.0,47.9755,48.1422,47.9089,48.0005,72000.0
2009-06-05 14:30:00,57.6,57.6,57.18,57.25,158100.0,47.9922,47.9922,47.6422,47.7006,158100.0
2009-06-05 14:40:00,57.25,57.39,57.2,57.28,68100.0,47.7006,47.8172,47.6589,47.7256,68100.0
2009-06-05 14:50:00,57.27,57.35,57.2,57.24,72700.0,47.7172,47.7839,47.6589,47.6922,72700.0
2009-06-05 15:00:00,57.23,57.3,56.99,57.09,154700.0,47.6839,47.7422,47.4839,47.5673,154700.0
2009-06-05 15:10:00,57.08,57.23,56.98,57.15,73200.0,47.5589,47.6839,47.4756,47.6173,73200.0
2009-06-05 15:20:00,57.13,57.24,57.02,57.06,48100.0,47.6006,47.6922,47.5089,47.5423,48100.0
2009-06-05 15:30:00,57.06,57.37,57.03,57.31,65200.0,47.5423,47.8006,47.5173,47.7506,65200.0
2009-06-05 15:40:00,57.33,57.39,56.88,56.95,140300.0,47.7672,47.8172,47.3923,47.4506,140300.0
2009-06-05 15:50:00,56.96,57.17,56.88,57.15,254700.0,47.4589,47.6339,47.3923,47.6173,254700.0
2009-06-08 09:30:00,56.84,56.94,56.06,56.41,83800.0,47.359,47.4423,46.7091,47.0007,83800.0
2009-06-08 09:40:00,56.34,56.49,56.0,56.15,85500.0,46.9424,47.0673,46.6591,46.7841,85500.0
2009-06-08 09:50:00,56.15,56.35,56.0,56.01,93500.0,46.7841,46.9507,46.6591,46.6674,93500.0
2009-06-08 10:00:00,56.0,56.2,55.85,56.17,150100.0,46.6591,46.8257,46.5341,46.8007,150100.0
2009-06-08 10:10:00,56.18,56.23,55.96,55.96,73200.0,46.809,46.8507,46.6257,46.6257,73200.0
2009-06-08 10:20:00,55.96,56.1,55.88,56.05,55700.0,46.6257,46.7424,46.5591,46.7007,55700.0
2009-06-08 10:30:00,56.04,56.25,56.04,56.2,67600.0,46.6924,46.8674,46.6924,46.8257,67600.0
2009-06-08 10:40:00,56.2,56.3,56.11,56.24,68400.0,46.8257,46.909,46.7507,46.859,68400.0
2009-06-08 10:50:00,56.24,56.36,56.16,56.26,100400.0,46.859,46.959,46.7924,46.8757,100400.0
2009-06-08 11:00:00,56.27,56.43,56.15,56.18,44500.0,46.884,47.0173,46.7841,46.809,44500.0
2009-06-08 11:10:00,56.19,56.39,56.15,56.25,26900.0,46.8174,46.984,46.7841,46.8674,26900.0
2009-06-08 11:20:00,56.26,56.34,56.13,56.15,29500.0,46.8757,46.9424,46.7674,46.7841,29500.0
2009-06-08 11:30:00,56.13,56.31,56.06,56.26,23900.0,46.7674,46.9174,46.7091,46.8757,23900.0
2009-06-08 11:40:00,56.27,56.27,56.01,56.03,28100.0,46.884,46.884,46.6674,46.6841,28100.0
2009-06-08 11:50:00,56.03,56.06,55.97,56.01,25600.0,46.6841,46.7091,46.6341,46.6674,25600.0
2009-06-08 12:00:00,56.01,56.02,55.88,55.88,35200.0,46.6674,46.6757,46.5591,46.5591,35200.0
2009-06-08 12:10:00,55.9,55.91,55.68,55.78,40900.0,46.5758,46.5841,46.3925,46.4758,40900.0
2009-06-08 12:20:00,55.77,55.88,55.76,55.8,21300.0,46.4674,46.5591,46.4591,46.4924,21300.0
2009-06-08 12:30:00,55.79,55.92,55.73,55.84,32900.0,46.4841,46.5924,46.4341,46.5258,32900.0
2009-06-08 12:40:00,55.85,55.92,55.68,55.72,30100.0,46.5341,46.5924,46.3925,46.4258,30100.0
2009-06-08 12:50:00,55.73,55.9,55.72,55.84,34800.0,46.4341,46.5758,46.4258,46.5258,34800.0
2009-06-08 13:00:00,55.83,56.07,55.83,55.94,51900.0,46.5174,46.7174,46.5174,46.6091,51900.0
2009-06-08 13:10:00,55.94,56.03,55.84,55.97,55900.0,46.6091,46.6841,46.5258,46.6341,55900.0
2009-06-08 13:20:00,55.96,56.05,55.87,55.87,23500.0,46.6257,46.7007,46.5508,46.5508,23500.0
2009-06-08 13:30:00,55.88,56.04,55.85,55.94,28300.0,46.5591,46.6924,46.5341,46.6091,28300.0
2009-06-08 13:40:00,55.92,56.11,55.86,56.0,38000.0,46.5924,46.7507,46.5424,46.6591,38000.0
2009-06-08 13:50:00,55.99,56.04,55.91,56.01,24100.0,46.6507,46.6924,46.5841,46.6674,24100.0
2009-06-08 14:00:00,56.01,56.05,55.88,55.88,34700.0,46.6674,46.7007,46.5591,46.5591,34700.0
2009-06-08 14:10:00,55.91,55.99,55.89,55.92,26000.0,46.5841,46.6507,46.5674,46.5924,26000.0
2009-06-08 14:20:00,55.92,56.05,55.88,56.0,30100.0,46.5924,46.7007,46.5591,46.6591,30100.0
2009-06-08 14:30:00,56.03,56.16,55.97,56.16,23500.0,46.6841,46.7924,46.6341,46.7924,23500.0
2009-06-08 14:40:00,56.15,56.15,55.99,56.08,39200.0,46.7841,46.7841,46.6507,46.7257,39200.0
2009-06-08 14:50:00,56.1,56.11,55.92,56.02,35700.0,46.7424,46.7507,46.5924,46.6757,35700.0
2009-06-08 15:00:00,56.02,56.18,55.96,56.15,46800.0,46.6757,46.809,46.6257,46.7841,46800.0
2009-06-08 15:10:00,56.13,56.33,56.04,56.31,59200.0,46.7674,46.934,46.6924,46.9174,59200.0
2009-06-08 15:20:00,56.34,56.72,56.23,56.59,98800.0,46.9424,47.259,46.8507,47.1507,98800.0
2009-06-08 15:30:00,56.59,56.9,56.56,56.58,179000.0,47.1507,47.409,47.1257,47.1423,179000.0
2009-06-08 15:40:00,56.58,56.74,56.51,56.68,137100.0,47.1423,47.2756,47.084,47.2256,137100.0
2009-06-08 15:50:00,56.67,56.76,56.42,56.48,191800.0,47.2173,47.2923,47.009,47.059,191800.0
2009-06-09 09:30:00,56.31,57.38,56.29,57.13,86500.0,46.9174,47.8089,46.9007,47.6006,86500.0
2009-06-09 09:40:00,57.17,57.57,56.84,57.03,108000.0,47.6339,47.9672,47.359,47.5173,108000.0
2009-06-09 09:50:00,57.06,57.06,56.6,56.62,64400.0,47.5423,47.5423,47.159,47.1757,64400.0
2009-06-09 10:00:00,56.62,56.74,56.33,56.51,63500.0,47.1757,47.2756,46.934,47.084,63500.0
2009-06-09 10:10:00,56.51,56.59,56.22,56.37,67100.0,47.084,47.1507,46.8424,46.9674,67100.0
2009-06-09 10:20:00,56.35,56.36,56.11,56.28,45200.0,46.9507,46.959,46.7507,46.8924,45200.0
2009-06-09 10:30:00,56.26,56.41,56.23,56.39,12000.0,46.8757,47.0007,46.8507,46.984,12000.0
2009-06-09 10:40:00,56.41,56.63,56.35,56.36,53600.0,47.0007,47.184,46.9507,46.959,53600.0
2009-06-09 10:50:00,56.33,56.34,56.21,56.31,21300.0,46.934,46.9424,46.834,46.9174,21300.0
2009-06-09 11:00:00,56.29,56.36,56.13,56.34,23900.0,46.9007,46.959,46.7674,46.9424,23900.0
2009-06-09 11:10:00,56.37,56.48,56.27,56.36,21200.0,46.9674,47.059,46.884,46.959,21200.0
2009-06-09 11:20:00,56.35,56.43,56.2,56.29,35800.0,46.9507,47.0173,46.8257,46.9007,35800.0
2009-06-09 11:30:00,56.28,56.48,56.28,56.4,17600.0,46.8924,47.059,46.8924,46.9924,17600.0
2009-06-09 11:40:00,56.41,56.62,56.4,56.55,28200.0,47.0007,47.1757,46.9924,47.1173,28200.0
2009-06-09 11:50:00,56.58,56.58,56.36,56.36,29100.0,47.1423,47.1423,46.959,46.959,29100.0
2009-06-09 12:00:00,56.32,56.5,56.32,56.45,30400.0,46.9257,47.0757,46.9257,47.034,30400.0
2009-06-09 12:10:00,56.46,56.47,56.34,56.38,29200.0,47.0423,47.0507,46.9424,46.9757,29200.0
2009-06-09 12:20:00,56.4,56.64,56.38,56.63,24000.0,46.9924,47.1923,46.9757,47.184,24000.0
2009-06-09 12:30:00,56.63,56.65,56.53,56.57,20900.0,47.184,47.2007,47.1007,47.134,20900.0
2009-06-09 12:40:00,56.56,56.64,56.43,56.59,18800.0,47.1257,47.1923,47.0173,47.1507,18800.0
2009-06-09 12:50:00,56.59,56.62,56.48,56.52,17200.0,47.1507,47.1757,47.059,47.0923,17200.0
2009-06-09 13:00:00,56.52,56.72,56.41,56.43,62600.0,47.0923,47.259,47.0007,47.0173,62600.0
2009-06-09 13:10:00,56.44,56.52,56.3,56.51,55000.0,47.0257,47.0923,46.909,47.084,55000.0
2009-06-09 13:20:00,56.5,56.68,56.43,56.67,31000.0,47.0757,47.2256,47.0173,47.2173,31000.0
2009-06-09 13:30:00,56.68,56.71,56.55,56.69,23300.0,47.2256,47.2506,47.1173,47.234,23300.0
2009-06-09 13:40:00,56.69,56.72,56.6,56.63,20200.0,47.234,47.259,47.159,47.184,20200.0
2009-06-09 13:50:00,56.62,56.87,56.6,56.81,27100.0,47.1757,47.384,47.159,47.334,27100.0
2009-06-09 14:00:00,56.81,56.95,56.75,56.88,41500.0,47.334,47.4506,47.284,47.3923,41500.0
2009-06-09 14:10:00,56.88,57.03,56.83,57.03,29700.0,47.3923,47.5173,47.3506,47.5173,29700.0
2009-06-09 14:20:00,57.04,57.09,56.89,57.08,62300.0,47.5256,47.5673,47.4006,47.5589,62300.0
2009-06-09 14:30:00,57.08,57.18,56.96,56.99,77700.0,47.5589,47.6422,47.4589,47.4839,77700.0
2009-06-09 14:40:00,57.0,57.08,56.88,57.05,51300.0,47.4923,47.5589,47.3923,47.5339,51300.0
2009-06-09 14:50:00,57.06,57.18,57.04,57.14,78600.0,47.5423,47.6422,47.5256,47.6089,78600.0
2009-06-09 15:00:00,57.15,57.26,57.1,57.11,70300.0,47.6173,47.7089,47.5756,47.5839,70300.0
2009-06-09 15:10:00,57.11,57.23,57.03,57.18,66200.0,47.5839,47.6839,47.5173,47.6422,66200.0
2009-06-09 15:20:00,57.16,57.16,56.98,57.07,43100.0,47.6256,47.6256,47.4756,47.5506,43100.0
2009-06-09 15:30:00,57.07,57.27,57.02,57.22,81200.0,47.5506,47.7172,47.5089,47.6756,81200.0
2009-06-09 15:40:00,57.22,57.35,57.07,57.21,239400.0,47.6756,47.7839,47.5506,47.6672,239400.0
2009-06-09 15:50:00,57.2,57.22,57.0,57.12,269000.0,47.6589,47.6756,47.4923,47.5923,269000.0
2009-06-10 09:30:00,58.43,58.43,57.3,57.54,127100.0,48.6837,48.6837,47.7422,47.9422,127100.0
2009-06-10 09:40:00,57.54,57.81,57.52,57.57,73700.0,47.9422,48.1672,47.9255,47.9672,73700.0
2009-06-10 09:50:00,57.56,57.76,57.25,57.63,86200.0,47.9589,48.1255,47.7006,48.0172,86200.0
2009-06-10 10:00:00,57.63,57.68,56.97,57.0,97000.0,48.0172,48.0588,47.4673,47.4923,97000.0
2009-06-10 10:10:00,57.0,57.09,56.7,56.82,76700.0,47.4923,47.5673,47.2423,47.3423,76700.0
2009-06-10 10:20:00,56.79,56.97,56.76,56.88,40000.0,47.3173,47.4673,47.2923,47.3923,40000.0
2009-06-10 10:30:00,56.88,57.06,56.71,56.84,108700.0,47.3923,47.5423,47.2506,47.359,108700.0
2009-06-10 10:40:00,56.78,56.94,56.6,56.73,43900.0,47.309,47.4423,47.159,47.2673,43900.0
2009-06-10 10:50:00,56.71,56.84,56.59,56.66,42600.0,47.2506,47.359,47.1507,47.209,42600.0
2009-06-10 11:00:00,56.66,56.68,56.46,56.58,49800.0,47.209,47.2256,47.0423,47.1423,49800.0
2009-06-10 11:10:00,56.56,56.67,56.4,56.48,42200.0,47.1257,47.2173,46.9924,47.059,42200.0
2009-06-10 11:20:00,56.49,56.72,56.49,56.67,31700.0,47.0673,47.259,47.0673,47.2173,31700.0
2009-06-10 11:30:00,56.66,56.71,56.61,56.65,16200.0,47.209,47.2506,47.1673,47.2007,16200.0
2009-06-10 11:40:00,56.65,56.72,56.6,56.61,18400.0,47.2007,47.259,47.159,47.1673,18400.0
2009-06-10 11:50:00,56.6,56.62,56.44,56.55,35600.0,47.159,47.1757,47.0257,47.1173,35600.0
2009-06-10 12:00:00,56.53,56.64,56.48,56.58,36200.0,47.1007,47.1923,47.059,47.1423,36200.0
2009-06-10 12:10:00,56.57,56.94,56.57,56.89,51700.0,47.134,47.4423,47.134,47.4006,51700.0
2009-06-10 12:20:00,56.89,56.95,56.68,56.78,41600.0,47.4006,47.4506,47.2256,47.309,41600.0
2009-06-10 12:30:00,56.78,56.87,56.61,56.87,33400.0,47.309,47.384,47.1673,47.384,33400.0
2009-06-10 12:40:00,56.86,56.91,56.73,56.74,61300.0,47.3756,47.4173,47.2673,47.2756,61300.0
2009-06-10 12:50:00,56.73,56.98,56.73,56.97,49400.0,47.2673,47.4756,47.2673,47.4673,49400.0
2009-06-10 13:00:00,56.94,56.96,56.39,56.46,50800.0,47.4423,47.4589,46.984,47.0423,50800.0
2009-06-10 13:10:00,56.45,56.61,56.45,56.49,42800.0,47.034,47.1673,47.034,47.0673,42800.0
2009-06-10 13:20:00,56.47,56.5,56.28,56.32,62000.0,47.0507,47.0757,46.8924,46.9257,62000.0
2009-06-10 13:30:00,56.32,56.36,56.2,56.2,45200.0,46.9257,46.959,46.8257,46.8257,45200.0
2009-06-10 13:40:00,56.2,56.35,56.04,56.11,41600.0,46.8257,46.9507,46.6924,46.7507,41600.0
2009-06-10 13:50:00,56.09,56.39,56.09,56.34,53300.0,46.7341,46.984,46.7341,46.9424,53300.0
2009-06-10 14:00:00,56.34,56.49,56.21,56.48,98100.0,46.9424,47.0673,46.834,47.059,98100.0
2009-06-10 14:10:00,56.49,56.6,56.46,56.5,48400.0,47.0673,47.159,47.0423,47.0757,48400.0
2009-06-10 14:20:00,56.49,56.61,56.33,56.54,113800.0,47.0673,47.1673,46.934,47.109,113800.0
2009-06-10 14:30:00,56.53,56.82,56.46,56.66,58600.0,47.1007,47.3423,47.0423,47.209,58600.0
2009-06-10 14:40:00,56.65,56.9,56.63,56.77,44500.0,47.2007,47.409,47.184,47.3006,44500.0
2009-06-10 14:50:00,56.78,57.0,56.71,56.82,50000.0,47.309,47.4923,47.2506,47.3423,50000.0
2009-06-10 15:00:00,56.82,56.91,56.68,56.7,46300.0,47.3423,47.4173,47.2256,47.2423,46300.0
2009-06-10 15:10:00,56.7,56.84,56.66,56.76,37600.0,47.2423,47.359,47.209,47.2923,37600.0
2009-06-10 15:20:00,56.73,56.83,56.62,56.78,44700.0,47.2673,47.3506,47.1757,47.309,44700.0
2009-06-10 15:30:00,56.75,57.09,56.74,57.06,71500.0,47.284,47.5673,47.2756,47.5423,71500.0
2009-06-10 15:40:00,57.06,57.31,56.97,57.23,99200.0,47.5423,47.7506,47.4673,47.6839,99200.0
2009-06-10 15:50:00,57.2,57.37,57.07,57.29,153400.0,47.6589,47.8006,47.5506,47.7339,153400.0
2009-06-11 09:30:00,56.85,56.97,56.5,56.61,233400.0,47.3673,47.4673,47.0757,47.1673,233400.0
2009-06-11 09:40:00,56.66,56.85,56.38,56.84,147500.0,47.209,47.3673,46.9757,47.359,147500.0
2009-06-11 09:50:00,56.84,57.19,56.8,56.96,135200.0,47.359,47.6506,47.3256,47.4589,135200.0
2009-06-11 10:00:00,57.0,57.0,56.67,56.91,78700.0,47.4923,47.4923,47.2173,47.4173,78700.0
2009-06-11 10:10:00,56.92,57.54,56.92,57.32,127300.0,47.4256,47.9422,47.4256,47.7589,127300.0
2009-06-11 10:20:00,57.32,57.33,57.01,57.13,65400.0,47.7589,47.7672,47.5006,47.6006,65400.0
2009-06-11 10:30:00,57.12,57.21,56.93,57.0,63000.0,47.5923,47.6672,47.4339,47.4923,63000.0
2009-06-11 10:40:00,57.03,57.05,56.84,56.98,67900.0,47.5173,47.5339,47.359,47.4756,67900.0
2009-06-11 10:50:00,56.99,56.99,56.65,56.66,56400.0,47.4839,47.4839,47.2007,47.209,56400.0
2009-06-11 11:00:00,56.66,56.76,56.54,56.58,45600.0,47.209,47.2923,47.109,47.1423,45600.0
2009-06-11 11:10:00,56.58,56.98,56.58,56.97,80700.0,47.1423,47.4756,47.1423,47.4673,80700.0
2009-06-11 11:20:00,56.94,57.1,56.83,57.07,50800.0,47.4423,47.5756,47.3506,47.5506,50800.0
2009-06-11 11:30:00,57.08,57.09,56.92,57.0,33200.0,47.5589,47.5673,47.4256,47.4923,33200.0
2009-06-11 11:40:00,57.0,57.02,56.9,56.94,30800.0,47.4923,47.5089,47.409,47.4423,30800.0
2009-06-11 11:50:00,56.92,57.02,56.88,56.95,27400.0,47.4256,47.5089,47.3923,47.4506,27400.0
2009-06-11 12:00:00,56.95,56.97,56.84,56.93,50400.0,47.4506,47.4673,47.359,47.4339,50400.0
2009-06-11 12:10:00,56.9,56.9,56.67,56.81,48000.0,47.409,47.409,47.2173,47.334,48000.0
2009-06-11 12:20:00,56.82,56.88,56.51,56.53,59000.0,47.3423,47.3923,47.084,47.1007,59000.0
2009-06-11 12:30:00,56.54,56.67,56.47,56.51,78900.0,47.109,47.2173,47.0507,47.084,78900.0
2009-06-11 12:40:00,56.49,56.68,56.41,56.51,57400.0,47.0673,47.2256,47.0007,47.084,57400.0
2009-06-11 12:50:00,56.52,56.78,56.5,56.75,45800.0,47.0923,47.309,47.0757,47.284,45800.0
2009-06-11 13:00:00,56.75,56.95,56.68,56.72,38500.0,47.284,47.4506,47.2256,47.259,38500.0
2009-06-11 13:10:00,56.72,56.72,56.5,56.54,96100.0,47.259,47.259,47.0757,47.109,96100.0
2009-06-11 13:20:00,56.53,56.95,56.53,56.95,63200.0,47.1007,47.4506,47.1007,47.4506,63200.0
2009-06-11 13:30:00,56.95,56.96,56.6,56.61,105100.0,47.4506,47.4589,47.159,47.1673,105100.0
2009-06-11 13:40:00,56.61,56.67,56.48,56.64,69500.0,47.1673,47.2173,47.059,47.1923,69500.0
2009-06-11 13:50:00,56.63,56.63,56.5,56.51,49300.0,47.184,47.184,47.0757,47.084,49300.0
2009-06-11 14:00:00,56.52,56.58,56.5,56.55,52800.0,47.0923,47.1423,47.0757,47.1173,52800.0
2009-06-11 14:10:00,56.57,56.68,56.5,56.64,58800.0,47.134,47.2256,47.0757,47.1923,58800.0
2009-06-11 14:20:00,56.64,56.7,56.59,56.7,72000.0,47.1923,47.2423,47.1507,47.2423,72000.0
2009-06-11 14:30:00,56.69,56.74,56.61,56.64,48500.0,47.234,47.2756,47.1673,47.1923,48500.0
2009-06-11 14:40:00,56.64,56.73,56.6,56.67,68600.0,47.1923,47.2673,47.159,47.2173,68600.0
2009-06-11 14:50:00,56.66,56.91,56.65,56.9,69200.0,47.209,47.4173,47.2007,47.409,69200.0
2009-06-11 15:00:00,56.89,56.92,56.7,56.76,59400.0,47.4006,47.4256,47.2423,47.2923,59400.0
2009-06-11 15:10:00,56.76,56.82,56.63,56.71,71200.0,47.2923,47.3423,47.184,47.2506,71200.0
2009-06-11 15:20:00,56.7,56.73,56.5,56.52,167400.0,47.2423,47.2673,47.0757,47.0923,167400.0
2009-06-11 15:30:00,56.52,56.56,56.38,56.51,163600.0,47.0923,47.1257,46.9757,47.084,163600.0
2009-06-11 15:40:00,56.51,56.54,56.26,56.29,261100.0,47.084,47.109,46.8757,46.9007,261100.0
2009-06-11 15:50:00,56.28,56.41,56.0,56.1,263700.0,46.8924,47.0007,46.6591,46.7424,263700.0
2009-06-12 09:30:00,55.75,56.22,55.57,55.74,142000.0,46.4508,46.8424,46.3008,46.4424,142000.0
2009-06-12 09:40:00,55.71,55.72,55.3,55.48,112600.0,46.4174,46.4258,46.0758,46.2258,112600.0
2009-06-12 09:50:00,55.49,55.65,55.09,55.16,148600.0,46.2341,46.3675,45.9009,45.9592,148600.0
2009-06-12 10:00:00,55.16,55.24,54.89,54.94,179200.0,45.9592,46.0258,45.7342,45.7759,179200.0
2009-06-12 10:10:00,54.92,55.1,54.83,55.01,98700.0,45.7592,45.9092,45.6842,45.8342,98700.0
2009-06-12 10:20:00,55.04,55.2,54.91,54.98,83000.0,45.8592,45.9925,45.7509,45.8092,83000.0
2009-06-12 10:30:00,54.98,54.98,54.7,54.84,123300.0,45.8092,45.8092,45.5759,45.6926,123300.0
2009-06-12 10:40:00,54.84,54.91,54.63,54.66,61500.0,45.6926,45.7509,45.5176,45.5426,61500.0
2009-06-12 10:50:00,54.64,54.83,54.64,54.72,62500.0,45.5259,45.6842,45.5259,45.5926,62500.0
2009-06-12 11:00:00,54.71,54.74,54.47,54.47,98800.0,45.5842,45.6092,45.3843,45.3843,98800.0
2009-06-12 11:10:00,54.46,54.47,54.24,54.27,127700.0,45.3759,45.3843,45.1926,45.2176,127700.0
2009-06-12 11:20:00,54.27,54.27,53.85,53.94,188200.0,45.2176,45.2176,44.8677,44.9427,188200.0
2009-06-12 11:30:00,53.94,54.19,53.86,54.11,162500.0,44.9427,45.151,44.876,45.0843,162500.0
2009-06-12 11:40:00,54.13,54.18,54.0,54.06,85400.0,45.101,45.1427,44.9927,45.0427,85400.0
2009-06-12 11:50:00,54.07,54.09,54.0,54.05,33700.0,45.051,45.0677,44.9927,45.0343,33700.0
2009-06-12 12:00:00,54.05,54.05,53.91,53.92,47200.0,45.0343,45.0343,44.9177,44.926,47200.0
2009-06-12 12:10:00,53.92,54.76,53.86,54.03,111200.0,44.926,45.6259,44.876,45.0177,111200.0
2009-06-12 12:20:00,54.04,54.05,53.9,53.91,42800.0,45.026,45.0343,44.9094,44.9177,42800.0
2009-06-12 12:30:00,53.9,53.93,53.81,53.86,74500.0,44.9094,44.9344,44.8344,44.876,74500.0
2009-06-12 12:40:00,53.87,53.88,53.67,53.74,106500.0,44.8844,44.8927,44.7177,44.776,106500.0
2009-06-12 12:50:00,53.73,53.84,53.63,53.8,114100.0,44.7677,44.8594,44.6844,44.826,114100.0
2009-06-12 13:00:00,53.81,53.86,53.78,53.84,88500.0,44.8344,44.876,44.8094,44.8594,88500.0
2009-06-12 13:10:00,53.83,53.87,53.7,53.73,48800.0,44.851,44.8844,44.7427,44.7677,48800.0
2009-06-12 13:20:00,53.73,53.76,53.63,53.64,59400.0,44.7677,44.7927,44.6844,44.6927,59400.0
2009-06-12 13:30:00,53.64,53.88,53.63,53.88,71700.0,44.6927,44.8927,44.6844,44.8927,71700.0
2009-06-12 13:40:00,53.88,54.01,53.82,54.01,70800.0,44.8927,45.001,44.8427,45.001,70800.0
2009-06-12 13:50:00,54.01,54.12,53.99,54.1,61900.0,45.001,45.0927,44.9843,45.076,61900.0
2009-06-12 14:00:00,54.1,54.13,54.0,54.06,69200.0,45.076,45.101,44.9927,45.0427,69200.0
2009-06-12 14:10:00,54.06,54.17,54.03,54.08,47000.0,45.0427,45.1343,45.0177,45.0593,47000.0
2009-06-12 14:20:00,54.09,54.14,53.83,53.94,84600.0,45.0677,45.1093,44.851,44.9427,84600.0
2009-06-12 14:30:00,53.94,54.08,53.94,54.01,42900.0,44.9427,45.0593,44.9427,45.001,42900.0
2009-06-12 14:40:00,54.02,54.51,54.01,54.42,119100.0,45.0093,45.4176,45.001,45.3426,119100.0
2009-06-12 14:50:00,54.41,54.52,54.32,54.49,56200.0,45.3343,45.4259,45.2593,45.4009,56200.0
2009-06-12 15:00:00,54.5,54.68,54.45,54.46,49500.0,45.4093,45.5593,45.3676,45.3759,49500.0
2009-06-12 15:10:00,54.46,54.61,54.42,54.54,47000.0,45.3759,45.5009,45.3426,45.4426,47000.0
2009-06-12 15:20:00,54.55,54.56,54.42,54.45,43900.0,45.4509,45.4593,45.3426,45.3676,43900.0
2009-06-12 15:30:00,54.46,54.53,54.2,54.2,85700.0,45.3759,45.4343,45.1593,45.1593,85700.0
2009-06-12 15:40:00,54.21,54.34,54.17,54.24,91900.0,45.1676,45.276,45.1343,45.1926,91900.0
2009-06-12 15:50:00,54.25,54.48,54.25,54.37,305000.0,45.201,45.3926,45.201,45.301,305000.0
2009-06-15 09:30:00,53.6,53.99,53.05,53.14,168700.0,44.6594,44.9843,44.2011,44.2761,168700.0
2009-06-15 09:40:00,53.08,53.18,52.3,52.34,189900.0,44.2261,44.3095,43.5762,43.6096,189900.0
2009-06-15 09:50:00,52.34,52.67,52.17,52.58,163000.0,43.6096,43.8845,43.4679,43.8095,163000.0
2009-06-15 10:00:00,52.6,52.71,52.37,52.58,151200.0,43.8262,43.9179,43.6346,43.8095,151200.0
2009-06-15 10:10:00,52.58,52.68,52.32,52.43,83400.0,43.8095,43.8929,43.5929,43.6846,83400.0
2009-06-15 10:20:00,52.43,52.5,52.24,52.24,96500.0,43.6846,43.7429,43.5263,43.5263,96500.0
2009-06-15 10:30:00,52.25,52.26,51.85,51.93,136100.0,43.5346,43.5429,43.2013,43.268,136100.0
2009-06-15 10:40:00,51.95,52.11,51.94,52.05,165100.0,43.2846,43.4179,43.2763,43.3679,165100.0
2009-06-15 10:50:00,52.02,52.38,52.0,52.23,87900.0,43.3429,43.6429,43.3263,43.5179,87900.0
2009-06-15 11:00:00,52.24,52.29,51.9,51.92,100300.0,43.5263,43.5679,43.243,43.2596,100300.0
2009-06-15 11:10:00,51.91,52.13,51.85,51.97,59800.0,43.2513,43.4346,43.2013,43.3013,59800.0
2009-06-15 11:20:00,51.99,52.0,51.9,51.95,52300.0,43.318,43.3263,43.243,43.2846,52300.0
2009-06-15 11:30:00,51.95,51.98,51.74,51.8,107600.0,43.2846,43.3096,43.1097,43.1596,107600.0
2009-06-15 11:40:00,51.8,52.0,51.77,51.88,62700.0,43.1596,43.3263,43.1346,43.2263,62700.0
2009-06-15 11:50:00,51.9,51.97,51.74,51.94,81700.0,43.243,43.3013,43.1097,43.2763,81700.0
2009-06-15 12:00:00,51.96,51.97,51.78,51.87,65000.0,43.293,43.3013,43.143,43.218,65000.0
2009-06-15 12:10:00,51.86,52.01,51.84,52.0,42600.0,43.2096,43.3346,43.193,43.3263,42600.0
2009-06-15 12:20:00,51.99,52.03,51.88,51.95,38000.0,43.318,43.3513,43.2263,43.2846,38000.0
2009-06-15 12:30:00,51.97,52.16,51.96,52.05,48300.0,43.3013,43.4596,43.293,43.3679,48300.0
2009-06-15 12:40:00,52.04,52.07,51.88,51.92,47000.0,43.3596,43.3846,43.2263,43.2596,47000.0
2009-06-15 12:50:00,51.9,52.03,51.9,51.98,36000.0,43.243,43.3513,43.243,43.3096,36000.0
2009-06-15 13:00:00,51.95,52.01,51.83,51.99,63600.0,43.2846,43.3346,43.1846,43.318,63600.0
2009-06-15 13:10:00,52.0,52.09,51.97,51.98,130400.0,43.3263,43.4013,43.3013,43.3096,130400.0
2009-06-15 13:20:00,51.97,51.97,51.74,51.84,79400.0,43.3013,43.3013,43.1097,43.193,79400.0
2009-06-15 13:30:00,51.84,51.9,51.73,51.87,64200.0,43.193,43.243,43.1013,43.218,64200.0
2009-06-15 13:40:00,51.9,51.97,51.8,51.96,51600.0,43.243,43.3013,43.1596,43.293,51600.0
2009-06-15 13:50:00,51.95,52.0,51.8,51.88,81200.0,43.2846,43.3263,43.1596,43.2263,81200.0
2009-06-15 14:00:00,51.88,52.0,51.85,51.93,62800.0,43.2263,43.3263,43.2013,43.268,62800.0
2009-06-15 14:10:00,51.95,52.0,51.82,51.97,47800.0,43.2846,43.3263,43.1763,43.3013,47800.0
2009-06-15 14:20:00,51.96,52.05,51.92,51.97,35700.0,43.293,43.3679,43.2596,43.3013,35700.0
2009-06-15 14:30:00,51.96,52.01,51.88,51.99,49300.0,43.293,43.3346,43.2263,43.318,49300.0
2009-06-15 14:40:00,51.99,51.99,51.84,51.86,64400.0,43.318,43.318,43.193,43.2096,64400.0
2009-06-15 14:50:00,51.85,51.92,51.82,51.87,86000.0,43.2013,43.2596,43.1763,43.218,86000.0
2009-06-15 15:00:00,51.87,51.97,51.77,51.97,103700.0,43.218,43.3013,43.1346,43.3013,103700.0
2009-06-15 15:10:00,51.98,52.13,51.95,52.06,136900.0,43.3096,43.4346,43.2846,43.3763,136900.0
2009-06-15 15:20:00,52.05,52.06,51.91,52.0,110100.0,43.3679,43.3763,43.2513,43.3263,110100.0
2009-06-15 15:30:00,51.99,52.07,51.95,52.0,156400.0,43.318,43.3846,43.2846,43.3263,156400.0
2009-06-15 15:40:00,52.0,52.17,51.91,52.1,159400.0,43.3263,43.4679,43.2513,43.4096,159400.0
2009-06-15 15:50:00,52.09,52.12,51.95,52.06,273400.0,43.4013,43.4263,43.2846,43.3763,273400.0
2009-06-16 09:30:00,52.3,52.94,52.1,52.87,122400.0,43.6695,44.2038,43.5025,44.1454,122400.0
2009-06-16 09:40:00,52.91,53.27,52.83,52.86,242600.0,44.1788,44.4794,44.112,44.1371,242600.0
2009-06-16 09:50:00,52.86,52.98,52.74,52.79,204600.0,44.1371,44.2372,44.0369,44.0786,204600.0
2009-06-16 10:00:00,52.83,52.83,52.47,52.54,191100.0,44.112,44.112,43.8114,43.8699,191100.0
2009-06-16 10:10:00,52.56,52.65,52.34,52.47,118200.0,43.8866,43.9617,43.7029,43.8114,118200.0
2009-06-16 10:20:00,52.49,52.59,52.3,52.51,95100.0,43.8281,43.9116,43.6695,43.8448,95100.0
2009-06-16 10:30:00,52.51,52.58,52.15,52.3,112700.0,43.8448,43.9033,43.5442,43.6695,112700.0
2009-06-16 10:40:00,52.31,52.44,52.16,52.3,65100.0,43.6778,43.7864,43.5526,43.6695,65100.0
2009-06-16 10:50:00,52.28,52.37,52.17,52.18,57700.0,43.6528,43.7279,43.5609,43.5693,57700.0
2009-06-16 11:00:00,52.2,52.4,52.2,52.37,63000.0,43.586,43.753,43.586,43.7279,63000.0
2009-06-16 11:10:00,52.39,52.57,52.36,52.43,82000.0,43.7446,43.8949,43.7196,43.778,82000.0
2009-06-16 11:20:00,52.44,52.46,52.2,52.3,79900.0,43.7864,43.8031,43.586,43.6695,79900.0
2009-06-16 11:30:00,52.32,52.41,52.11,52.33,88200.0,43.6862,43.7613,43.5108,43.6945,88200.0
2009-06-16 11:40:00,52.33,52.47,52.25,52.34,67400.0,43.6945,43.8114,43.6277,43.7029,67400.0
2009-06-16 11:50:00,52.29,52.42,52.25,52.32,41500.0,43.6611,43.7697,43.6277,43.6862,41500.0
2009-06-16 12:00:00,52.33,52.37,52.06,52.08,85000.0,43.6945,43.7279,43.4691,43.4858,85000.0
2009-06-16 12:10:00,52.05,52.09,52.0,52.01,65500.0,43.4607,43.4941,43.419,43.4273,65500.0
2009-06-16 12:20:00,52.01,52.07,51.89,51.9,52500.0,43.4273,43.4774,43.3271,43.3355,52500.0
2009-06-16 12:30:00,51.9,51.9,51.67,51.68,88900.0,43.3355,43.3355,43.1434,43.1518,88900.0
2009-06-16 12:40:00,51.69,51.72,51.4,51.47,85300.0,43.1601,43.1852,42.918,42.9764,85300.0
2009-06-16 12:50:00,51.49,51.51,51.25,51.33,163900.0,42.9931,43.0098,42.7927,42.8595,163900.0
2009-06-16 13:00:00,51.33,51.36,51.18,51.36,141100.0,42.8595,42.8846,42.7343,42.8846,141100.0
2009-06-16 13:10:00,51.35,51.5,51.28,51.33,86300.0,42.8762,43.0015,42.8178,42.8595,86300.0
2009-06-16 13:20:00,51.32,51.34,51.14,51.3,67400.0,42.8512,42.8679,42.7009,42.8345,67400.0
2009-06-16 13:30:00,51.31,51.33,51.25,51.29,54600.0,42.8428,42.8595,42.7927,42.8261,54600.0
2009-06-16 13:40:00,51.29,51.38,51.09,51.36,81100.0,42.8261,42.9013,42.6591,42.8846,81100.0
2009-06-16 13:50:00,51.35,51.41,51.24,51.31,59000.0,42.8762,42.9263,42.7844,42.8428,59000.0
2009-06-16 14:00:00,51.32,51.36,50.9,50.94,175700.0,42.8512,42.8846,42.5005,42.5339,175700.0
2009-06-16 14:10:00,50.94,50.94,50.74,50.88,210200.0,42.5339,42.5339,42.3669,42.4838,210200.0
2009-06-16 14:20:00,50.88,51.09,50.87,51.08,128300.0,42.4838,42.6591,42.4754,42.6508,128300.0
2009-06-16 14:30:00,51.07,51.3,51.04,51.28,153500.0,42.6424,42.8345,42.6174,42.8178,153500.0
2009-06-16 14:40:00,51.28,51.3,51.16,51.25,73100.0,42.8178,42.8345,42.7176,42.7927,73100.0
2009-06-16 14:50:00,51.26,51.37,51.2,51.2,89100.0,42.8011,42.8929,42.751,42.751,89100.0
2009-06-16 15:00:00,51.22,51.43,51.17,51.3,143500.0,42.7677,42.943,42.7259,42.8345,143500.0
2009-06-16 15:10:00,51.3,51.52,51.3,51.5,127900.0,42.8345,43.0182,42.8345,43.0015,127900.0
2009-06-16 15:20:00,51.5,51.6,51.4,51.59,204600.0,43.0015,43.085,42.918,43.0766,204600.0
2009-06-16 15:30:00,51.6,51.77,51.58,51.74,222900.0,43.085,43.2269,43.0683,43.2019,222900.0
2009-06-16 15:40:00,51.75,51.85,51.6,51.64,194900.0,43.2102,43.2937,43.085,43.1184,194900.0
2009-06-16 15:50:00,51.64,51.7,51.24,51.36,368000.0,43.1184,43.1685,42.7844,42.8846,368000.0
2009-06-17 09:30:00,50.24,51.22,49.91,50.46,1035400.0,41.9494,42.7677,41.6739,42.1331,1035400.0
2009-06-17 09:40:00,50.49,50.66,49.77,49.92,638900.0,42.1581,42.3001,41.557,41.6822,638900.0
2009-06-17 09:50:00,49.93,50.25,49.82,49.98,263900.0,41.6906,41.9578,41.5987,41.7323,263900.0
2009-06-17 10:00:00,49.98,50.77,49.8,50.48,361600.0,41.7323,42.3919,41.582,42.1498,361600.0
2009-06-17 10:10:00,50.49,50.66,50.29,50.52,244800.0,42.1581,42.3001,41.9912,42.1832,244800.0
2009-06-17 10:20:00,50.53,50.63,50.32,50.4,142200.0,42.1915,42.275,42.0162,42.083,142200.0
2009-06-17 10:30:00,50.39,50.4,49.8,50.03,222100.0,42.0747,42.083,41.582,41.7741,222100.0
2009-06-17 10:40:00,50.01,50.12,49.76,49.85,216100.0,41.7574,41.8492,41.5486,41.6238,216100.0
2009-06-17 10:50:00,49.84,50.1,49.84,50.0,116600.0,41.6154,41.8325,41.6154,41.749,116600.0
2009-06-17 11:00:00,50.0,50.22,49.98,50.0,104900.0,41.749,41.9327,41.7323,41.749,104900.0
2009-06-17 11:10:00,50.01,50.09,49.85,50.05,152400.0,41.7574,41.8242,41.6238,41.7908,152400.0
2009-06-17 11:20:00,50.04,50.27,49.95,50.18,134900.0,41.7824,41.9745,41.7073,41.8993,134900.0
2009-06-17 11:30:00,50.17,50.28,50.03,50.04,71800.0,41.891,41.9828,41.7741,41.7824,71800.0
2009-06-17 11:40:00,50.05,50.21,50.0,50.15,453500.0,41.7908,41.9244,41.749,41.8743,453500.0
2009-06-17 11:50:00,50.14,50.46,50.04,50.41,208300.0,41.8659,42.1331,41.7824,42.0914,208300.0
2009-06-17 12:00:00,50.41,51.12,50.4,51.1,313100.0,42.0914,42.6842,42.083,42.6675,313100.0
2009-06-17 12:10:00,51.11,51.22,50.89,51.12,302700.0,42.6758,42.7677,42.4921,42.6842,302700.0
2009-06-17 12:20:00,51.12,51.7,51.1,51.16,268300.0,42.6842,43.1685,42.6675,42.7176,268300.0
2009-06-17 12:30:00,51.17,51.18,50.86,51.03,249300.0,42.7259,42.7343,42.4671,42.609,249300.0
2009-06-17 12:40:00,51.03,51.27,50.95,50.97,103100.0,42.609,42.8094,42.5422,42.5589,103100.0
2009-06-17 12:50:00,50.96,50.97,50.74,50.92,165900.0,42.5506,42.5589,42.3669,42.5172,165900.0
2009-06-17 13:00:00,50.92,50.92,50.54,50.76,143400.0,42.5172,42.5172,42.1999,42.3836,143400.0
2009-06-17 13:10:00,50.77,50.81,50.49,50.49,96800.0,42.3919,42.4253,42.1581,42.1581,96800.0
2009-06-17 13:20:00,50.5,50.78,50.42,50.78,95800.0,42.1665,42.4003,42.0997,42.4003,95800.0
2009-06-17 13:30:00,50.8,50.94,50.74,50.92,71100.0,42.417,42.5339,42.3669,42.5172,71100.0
2009-06-17 13:40:00,50.93,51.02,50.76,50.79,60300.0,42.5255,42.6007,42.3836,42.4086,60300.0
2009-06-17 13:50:00,50.78,51.03,50.76,50.95,58900.0,42.4003,42.609,42.3836,42.5422,58900.0
2009-06-17 14:00:00,50.94,50.97,50.75,50.79,55200.0,42.5339,42.5589,42.3752,42.4086,55200.0
2009-06-17 14:10:00,50.79,51.07,50.77,51.04,98300.0,42.4086,42.6424,42.3919,42.6174,98300.0
2009-06-17 14:20:00,51.03,51.24,50.99,51.23,81500.0,42.609,42.7844,42.5756,42.776,81500.0
2009-06-17 14:30:00,51.23,51.24,50.99,51.02,92800.0,42.776,42.7844,42.5756,42.6007,92800.0
2009-06-17 14:40:00,51.0,51.13,50.93,51.04,173600.0,42.584,42.6925,42.5255,42.6174,173600.0
2009-06-17 14:50:00,51.03,51.06,50.93,51.02,95100.0,42.609,42.6341,42.5255,42.6007,95100.0
2009-06-17 15:00:00,51.03,51.12,50.88,51.04,143000.0,42.609,42.6842,42.4838,42.6174,143000.0
2009-06-17 15:10:00,51.04,51.08,50.9,51.03,94800.0,42.6174,42.6508,42.5005,42.609,94800.0
2009-06-17 15:20:00,51.03,51.19,50.78,50.86,174300.0,42.609,42.7426,42.4003,42.4671,174300.0
2009-06-17 15:30:00,50.87,50.96,50.68,50.75,211300.0,42.4754,42.5506,42.3168,42.3752,211300.0
2009-06-17 15:40:00,50.73,51.06,50.65,51.03,226900.0,42.3585,42.6341,42.2917,42.609,226900.0
2009-06-17 15:50:00,51.02,51.03,50.59,50.64,519300.0,42.6007,42.609,42.2416,42.2834,519300.0
2009-06-18 09:30:00,51.63,51.7,50.75,50.75,169900.0,43.11,43.1685,42.3752,42.3752,169900.0
2009-06-18 09:40:00,50.76,51.17,50.6,51.09,126500.0,42.3836,42.7259,42.25,42.6591,126500.0
2009-06-18 09:50:00,51.06,51.47,50.96,51.39,138100.0,42.6341,42.9764,42.5506,42.9096,138100.0
2009-06-18 10:00:00,51.37,51.93,51.37,51.77,173300.0,42.8929,43.3605,42.8929,43.2269,173300.0
2009-06-18 10:10:00,51.8,51.89,51.68,51.7,123000.0,43.252,43.3271,43.1518,43.1685,123000.0
2009-06-18 10:20:00,51.69,51.84,51.67,51.67,90200.0,43.1601,43.2854,43.1434,43.1434,90200.0
2009-06-18 10:30:00,51.69,51.8,51.32,51.4,187300.0,43.1601,43.252,42.8512,42.918,187300.0
2009-06-18 10:40:00,51.4,51.59,51.28,51.34,92300.0,42.918,43.0766,42.8178,42.8679,92300.0
2009-06-18 10:50:00,51.35,51.38,51.23,51.34,61600.0,42.8762,42.9013,42.776,42.8679,61600.0
2009-06-18 11:00:00,51.35,51.55,51.27,51.52,59200.0,42.8762,43.0432,42.8094,43.0182,59200.0
2009-06-18 11:10:00,51.52,51.85,51.5,51.82,106900.0,43.0182,43.2937,43.0015,43.2687,106900.0
2009-06-18 11:20:00,51.84,52.01,51.8,51.97,99700.0,43.2854,43.4273,43.252,43.3939,99700.0
2009-06-18 11:30:00,51.98,52.1,51.82,52.06,110400.0,43.4023,43.5025,43.2687,43.4691,110400.0
2009-06-18 11:40:00,52.06,52.11,51.86,51.86,106900.0,43.4691,43.5108,43.3021,43.3021,106900.0
2009-06-18 11:50:00,51.88,52.1,51.84,52.08,89600.0,43.3188,43.5025,43.2854,43.4858,89600.0
2009-06-18 12:00:00,52.09,52.14,52.06,52.09,51300.0,43.4941,43.5359,43.4691,43.4941,51300.0
2009-06-18 12:10:00,52.09,52.33,52.08,52.12,65300.0,43.4941,43.6945,43.4858,43.5192,65300.0
2009-06-18 12:20:00,52.12,52.16,51.95,52.05,60600.0,43.5192,43.5526,43.3772,43.4607,60600.0
2009-06-18 12:30:00,52.04,52.09,51.92,51.95,27400.0,43.4524,43.4941,43.3522,43.3772,27400.0
2009-06-18 12:40:00,51.95,52.09,51.85,52.09,54300.0,43.3772,43.4941,43.2937,43.4941,54300.0
2009-06-18 12:50:00,52.06,52.16,52.04,52.15,72400.0,43.4691,43.5526,43.4524,43.5442,72400.0
2009-06-18 13:00:00,52.15,52.19,52.1,52.15,52700.0,43.5442,43.5776,43.5025,43.5442,52700.0
2009-06-18 13:10:00,52.16,52.16,51.87,51.96,52300.0,43.5526,43.5526,43.3104,43.3856,52300.0
2009-06-18 13:20:00,51.94,52.04,51.93,52.04,32500.0,43.3689,43.4524,43.3605,43.4524,32500.0
2009-06-18 13:30:00,52.04,52.06,51.96,51.97,52100.0,43.4524,43.4691,43.3856,43.3939,52100.0
2009-06-18 13:40:00,51.96,52.04,51.86,51.94,44300.0,43.3856,43.4524,43.3021,43.3689,44300.0
2009-06-18 13:50:00,51.94,52.09,51.92,51.95,29600.0,43.3689,43.4941,43.3522,43.3772,29600.0
2009-06-18 14:00:00,51.96,51.98,51.72,51.73,75200.0,43.3856,43.4023,43.1852,43.1935,75200.0
2009-06-18 14:10:00,51.72,51.83,51.56,51.8,62800.0,43.1852,43.277,43.0516,43.252,62800.0
2009-06-18 14:20:00,51.81,51.85,51.59,51.8,51700.0,43.2603,43.2937,43.0766,43.252,51700.0
2009-06-18 14:30:00,51.81,51.94,51.75,51.9,80800.0,43.2603,43.3689,43.2102,43.3355,80800.0
2009-06-18 14:40:00,51.92,52.17,51.92,52.0,83600.0,43.3522,43.5609,43.3522,43.419,83600.0
2009-06-18 14:50:00,52.01,52.29,52.01,52.29,94600.0,43.4273,43.6611,43.4273,43.6611,94600.0
2009-06-18 15:00:00,52.28,52.3,52.16,52.23,81200.0,43.6528,43.6695,43.5526,43.611,81200.0
2009-06-18 15:10:00,52.23,52.32,52.11,52.19,316600.0,43.611,43.6862,43.5108,43.5776,316600.0
2009-06-18 15:20:00,52.21,52.25,52.05,52.14,122000.0,43.5943,43.6277,43.4607,43.5359,122000.0
2009-06-18 15:30:00,52.13,52.19,51.93,52.02,136700.0,43.5275,43.5776,43.3605,43.4357,136700.0
2009-06-18 15:40:00,52.02,52.14,51.85,51.97,168900.0,43.4357,43.5359,43.2937,43.3939,168900.0
2009-06-18 15:50:00,51.98,52.05,51.78,51.97,356300.0,43.4023,43.4607,43.2353,43.3939,356300.0
2009-06-19 09:30:00,52.3,52.55,52.1,52.4,684500.0,43.6695,43.8782,43.5025,43.753,684500.0
2009-06-19 09:40:00,52.41,52.57,52.33,52.39,107100.0,43.7613,43.8949,43.6945,43.7446,107100.0
2009-06-19 09:50:00,52.36,52.42,52.14,52.19,55000.0,43.7196,43.7697,43.5359,43.5776,55000.0
2009-06-19 10:00:00,52.17,52.24,51.9,51.95,82800.0,43.5609,43.6194,43.3355,43.3772,82800.0
2009-06-19 10:10:00,51.92,51.97,51.7,51.81,121700.0,43.3522,43.3939,43.1685,43.2603,121700.0
2009-06-19 10:20:00,51.79,51.95,51.64,51.88,31600.0,43.2436,43.3772,43.1184,43.3188,31600.0
2009-06-19 10:30:00,51.88,52.03,51.86,52.03,40700.0,43.3188,43.444,43.3021,43.444,40700.0
2009-06-19 10:40:00,52.03,52.12,51.89,52.12,40900.0,43.444,43.5192,43.3271,43.5192,40900.0
2009-06-19 10:50:00,52.12,52.22,52.06,52.11,30400.0,43.5192,43.6027,43.4691,43.5108,30400.0
2009-06-19 11:00:00,52.14,52.36,52.12,52.28,95200.0,43.5359,43.7196,43.5192,43.6528,95200.0
2009-06-19 11:10:00,52.29,52.32,52.01,52.07,34100.0,43.6611,43.6862,43.4273,43.4774,34100.0
2009-06-19 11:20:00,52.08,52.13,51.95,51.97,35600.0,43.4858,43.5275,43.3772,43.3939,35600.0
2009-06-19 11:30:00,51.98,52.01,51.95,52.0,12800.0,43.4023,43.4273,43.3772,43.419,12800.0
2009-06-19 11:40:00,52.0,52.1,51.91,51.92,16900.0,43.419,43.5025,43.3438,43.3522,16900.0
2009-06-19 11:50:00,51.93,52.05,51.91,52.0,16300.0,43.3605,43.4607,43.3438,43.419,16300.0
2009-06-19 12:00:00,52.01,52.01,51.89,51.89,22700.0,43.4273,43.4273,43.3271,43.3271,22700.0
2009-06-19 12:10:00,51.89,51.9,51.62,51.64,74300.0,43.3271,43.3355,43.1017,43.1184,74300.0
2009-06-19 12:20:00,51.64,51.66,51.4,51.43,68900.0,43.1184,43.1351,42.918,42.943,68900.0
2009-06-19 12:30:00,51.44,51.48,51.33,51.38,31500.0,42.9514,42.9848,42.8595,42.9013,31500.0
2009-06-19 12:40:00,51.37,51.43,51.29,51.4,40100.0,42.8929,42.943,42.8261,42.918,40100.0
2009-06-19 12:50:00,51.39,51.44,51.24,51.26,20400.0,42.9096,42.9514,42.7844,42.8011,20400.0
2009-06-19 13:00:00,51.26,51.4,51.25,51.39,23800.0,42.8011,42.918,42.7927,42.9096,23800.0
2009-06-19 13:10:00,51.4,51.46,51.36,51.43,20900.0,42.918,42.9681,42.8846,42.943,20900.0
2009-06-19 13:20:00,51.43,51.44,51.29,51.38,27200.0,42.943,42.9514,42.8261,42.9013,27200.0
2009-06-19 13:30:00,51.36,51.49,51.36,51.46,37400.0,42.8846,42.9931,42.8846,42.9681,37400.0
2009-06-19 13:40:00,51.45,51.51,51.27,51.36,34600.0,42.9597,43.0098,42.8094,42.8846,34600.0
2009-06-19 13:50:00,51.36,51.44,51.29,51.35,40500.0,42.8846,42.9514,42.8261,42.8762,40500.0
2009-06-19 14:00:00,51.36,51.39,51.25,51.29,29900.0,42.8846,42.9096,42.7927,42.8261,29900.0
2009-06-19 14:10:00,51.29,51.3,51.02,51.04,66800.0,42.8261,42.8345,42.6007,42.6174,66800.0
2009-06-19 14:20:00,51.04,51.11,51.0,51.09,59900.0,42.6174,42.6758,42.584,42.6591,59900.0
2009-06-19 14:30:00,51.09,51.36,51.08,51.36,73100.0,42.6591,42.8846,42.6508,42.8846,73100.0
2009-06-19 14:40:00,51.35,51.38,51.26,51.32,49900.0,42.8762,42.9013,42.8011,42.8512,49900.0
2009-06-19 14:50:00,51.31,51.47,51.24,51.46,64600.0,42.8428,42.9764,42.7844,42.9681,64600.0
2009-06-19 15:00:00,51.46,51.56,51.42,51.52,76800.0,42.9681,43.0516,42.9347,43.0182,76800.0
2009-06-19 15:10:00,51.53,51.63,51.44,51.6,37500.0,43.0265,43.11,42.9514,43.085,37500.0
2009-06-19 15:20:00,51.61,51.74,51.46,51.72,73500.0,43.0933,43.2019,42.9681,43.1852,73500.0
2009-06-19 15:30:00,51.72,51.78,51.55,51.57,115800.0,43.1852,43.2353,43.0432,43.0599,115800.0
2009-06-19 15:40:00,51.57,51.66,51.46,51.58,160400.0,43.0599,43.1351,42.9681,43.0683,160400.0
2009-06-19 15:50:00,51.58,51.59,51.38,51.45,199200.0,43.0683,43.0766,42.9013,42.9597,199200.0
2009-06-22 09:30:00,50.58,51.25,50.52,50.57,107000.0,42.2333,42.7927,42.1832,42.2249,107000.0
2009-06-22 09:40:00,50.59,50.65,50.08,50.18,172200.0,42.2416,42.2917,41.8158,41.8993,172200.0
2009-06-22 09:50:00,50.21,50.24,50.0,50.06,170900.0,41.9244,41.9494,41.749,41.7991,170900.0
2009-06-22 10:00:00,50.06,50.21,49.98,50.16,158700.0,41.7991,41.9244,41.7323,41.8826,158700.0
2009-06-22 10:10:00,50.16,50.45,50.03,50.03,151900.0,41.8826,42.1247,41.7741,41.7741,151900.0
2009-06-22 10:20:00,50.03,50.13,49.98,50.03,124100.0,41.7741,41.8576,41.7323,41.7741,124100.0
2009-06-22 10:30:00,50.05,50.07,50.0,50.0,85300.0,41.7908,41.8075,41.749,41.749,85300.0
2009-06-22 10:40:00,50.02,50.09,49.95,50.04,148300.0,41.7657,41.8242,41.7073,41.7824,148300.0
2009-06-22 10:50:00,50.03,50.11,50.0,50.01,110800.0,41.7741,41.8409,41.749,41.7574,110800.0
2009-06-22 11:00:00,50.02,50.04,49.99,50.0,132300.0,41.7657,41.7824,41.7407,41.749,132300.0
2009-06-22 11:10:00,50.0,50.05,50.0,50.0,90800.0,41.749,41.7908,41.749,41.749,90800.0
2009-06-22 11:20:00,50.0,50.13,50.0,50.01,121100.0,41.749,41.8576,41.749,41.7574,121100.0
2009-06-22 11:30:00,50.01,50.06,49.86,50.01,260100.0,41.7574,41.7991,41.6321,41.7574,260100.0
2009-06-22 11:40:00,50.01,50.22,50.0,50.07,114100.0,41.7574,41.9327,41.749,41.8075,114100.0
2009-06-22 11:50:00,50.05,50.1,49.99,50.03,122000.0,41.7908,41.8325,41.7407,41.7741,122000.0
2009-06-22 12:00:00,50.03,50.17,50.0,50.07,95500.0,41.7741,41.891,41.749,41.8075,95500.0
2009-06-22 12:10:00,50.08,50.17,50.05,50.12,96200.0,41.8158,41.891,41.7908,41.8492,96200.0
2009-06-22 12:20:00,50.11,50.13,50.01,50.1,55800.0,41.8409,41.8576,41.7574,41.8325,55800.0
2009-06-22 12:30:00,50.11,50.32,50.11,50.3,72800.0,41.8409,42.0162,41.8409,41.9995,72800.0
2009-06-22 12:40:00,50.32,50.34,50.17,50.17,78000.0,42.0162,42.0329,41.891,41.891,78000.0
2009-06-22 12:50:00,50.16,50.18,50.07,50.09,39700.0,41.8826,41.8993,41.8075,41.8242,39700.0
2009-06-22 13:00:00,50.08,50.11,50.02,50.07,29100.0,41.8158,41.8409,41.7657,41.8075,29100.0
2009-06-22 13:10:00,50.07,50.09,50.0,50.01,80200.0,41.8075,41.8242,41.749,41.7574,80200.0
2009-06-22 13:20:00,50.0,50.12,49.99,50.11,131500.0,41.749,41.8492,41.7407,41.8409,131500.0
2009-06-22 13:30:00,50.12,50.29,50.11,50.15,79600.0,41.8492,41.9912,41.8409,41.8743,79600.0
2009-06-22 13:40:00,50.16,50.2,50.05,50.18,36700.0,41.8826,41.916,41.7908,41.8993,36700.0
2009-06-22 13:50:00,50.17,50.25,50.14,50.22,40400.0,41.891,41.9578,41.8659,41.9327,40400.0
2009-06-22 14:00:00,50.21,50.23,50.08,50.15,37600.0,41.9244,41.9411,41.8158,41.8743,37600.0
2009-06-22 14:10:00,50.15,50.24,50.1,50.22,71400.0,41.8743,41.9494,41.8325,41.9327,71400.0
2009-06-22 14:20:00,50.22,50.36,50.18,50.3,124900.0,41.9327,42.0496,41.8993,41.9995,124900.0
2009-06-22 14:30:00,50.3,50.37,50.2,50.35,78600.0,41.9995,42.058,41.916,42.0413,78600.0
2009-06-22 14:40:00,50.36,50.36,50.26,50.3,69100.0,42.0496,42.0496,41.9661,41.9995,69100.0
2009-06-22 14:50:00,50.31,50.33,50.19,50.23,63700.0,42.0079,42.0246,41.9077,41.9411,63700.0
2009-06-22 15:00:00,50.24,50.46,50.21,50.45,136400.0,41.9494,42.1331,41.9244,42.1247,136400.0
2009-06-22 15:10:00,50.46,50.53,50.43,50.53,87100.0,42.1331,42.1915,42.108,42.1915,87100.0
2009-06-22 15:20:00,50.53,50.54,50.43,50.45,107500.0,42.1915,42.1999,42.108,42.1247,107500.0
2009-06-22 15:30:00,50.45,50.51,50.3,50.46,96200.0,42.1247,42.1748,41.9995,42.1331,96200.0
2009-06-22 15:40:00,50.45,50.45,50.12,50.14,140900.0,42.1247,42.1247,41.8492,41.8659,140900.0
2009-06-22 15:50:00,50.14,50.24,50.0,50.0,267200.0,41.8659,41.9494,41.749,41.749,267200.0
2009-06-23 09:30:00,51.37,51.67,50.87,51.62,394200.0,42.8929,43.1434,42.4754,43.1017,394200.0
2009-06-23 09:40:00,51.63,51.9,51.37,51.85,293900.0,43.11,43.3355,42.8929,43.2937,293900.0
2009-06-23 09:50:00,51.83,52.0,51.6,51.71,211400.0,43.277,43.419,43.085,43.1768,211400.0
2009-06-23 10:00:00,51.69,51.99,51.47,51.53,241800.0,43.1601,43.4106,42.9764,43.0265,241800.0
2009-06-23 10:10:00,51.5,51.54,50.95,51.2,244200.0,43.0015,43.0349,42.5422,42.751,244200.0
2009-06-23 10:20:00,51.2,51.47,51.06,51.08,142900.0,42.751,42.9764,42.6341,42.6508,142900.0
2009-06-23 10:30:00,51.08,51.28,51.0,51.23,122500.0,42.6508,42.8178,42.584,42.776,122500.0
2009-06-23 10:40:00,51.22,51.23,50.95,51.06,160900.0,42.7677,42.776,42.5422,42.6341,160900.0
2009-06-23 10:50:00,51.04,51.15,50.79,51.15,148100.0,42.6174,42.7092,42.4086,42.7092,148100.0
2009-06-23 11:00:00,51.15,51.28,51.01,51.06,74000.0,42.7092,42.8178,42.5923,42.6341,74000.0
2009-06-23 11:10:00,51.05,51.21,51.05,51.2,77000.0,42.6257,42.7593,42.6257,42.751,77000.0
2009-06-23 11:20:00,51.2,51.37,51.13,51.23,90800.0,42.751,42.8929,42.6925,42.776,90800.0
2009-06-23 11:30:00,51.2,51.46,51.2,51.41,53400.0,42.751,42.9681,42.751,42.9263,53400.0
2009-06-23 11:40:00,51.41,51.57,51.33,51.51,45100.0,42.9263,43.0599,42.8595,43.0098,45100.0
2009-06-23 11:50:00,51.51,51.68,51.49,51.6,42800.0,43.0098,43.1518,42.9931,43.085,42800.0
2009-06-23 12:00:00,51.59,51.64,51.41,51.43,50700.0,43.0766,43.1184,42.9263,42.943,50700.0
2009-06-23 12:10:00,51.42,51.43,51.24,51.36,37900.0,42.9347,42.943,42.7844,42.8846,37900.0
2009-06-23 12:20:00,51.35,51.41,51.17,51.2,59800.0,42.8762,42.9263,42.7259,42.751,59800.0
2009-06-23 12:30:00,51.19,51.29,51.15,51.21,89200.0,42.7426,42.8261,42.7092,42.7593,89200.0
2009-06-23 12:40:00,51.21,51.26,51.12,51.14,93800.0,42.7593,42.8011,42.6842,42.7009,93800.0
2009-06-23 12:50:00,51.15,51.17,51.01,51.01,50300.0,42.7092,42.7259,42.5923,42.5923,50300.0
2009-06-23 13:00:00,51.01,51.17,50.97,51.17,73600.0,42.5923,42.7259,42.5589,42.7259,73600.0
2009-06-23 13:10:00,51.16,51.37,51.16,51.35,103300.0,42.7176,42.8929,42.7176,42.8762,103300.0
2009-06-23 13:20:00,51.33,51.44,51.17,51.25,69800.0,42.8595,42.9514,42.7259,42.7927,69800.0
2009-06-23 13:30:00,51.23,51.27,51.14,51.18,22200.0,42.776,42.8094,42.7009,42.7343,22200.0
2009-06-23 13:40:00,51.15,51.22,51.06,51.08,72700.0,42.7092,42.7677,42.6341,42.6508,72700.0
2009-06-23 13:50:00,51.07,51.12,50.86,50.91,50400.0,42.6424,42.6842,42.4671,42.5088,50400.0
2009-06-23 14:00:00,50.92,51.03,50.84,51.0,93200.0,42.5172,42.609,42.4504,42.584,93200.0
2009-06-23 14:10:00,51.0,51.13,51.0,51.1,65700.0,42.584,42.6925,42.584,42.6675,65700.0
2009-06-23 14:20:00,51.1,51.15,51.0,51.01,36300.0,42.6675,42.7092,42.584,42.5923,36300.0
2009-06-23 14:30:00,51.01,51.04,50.79,50.81,117500.0,42.5923,42.6174,42.4086,42.4253,117500.0
2009-06-23 14:40:00,50.81,50.9,50.77,50.81,109900.0,42.4253,42.5005,42.3919,42.4253,109900.0
2009-06-23 14:50:00,50.8,50.92,50.78,50.81,89000.0,42.417,42.5172,42.4003,42.4253,89000.0
2009-06-23 15:00:00,50.82,50.86,50.58,50.65,177200.0,42.4337,42.4671,42.2333,42.2917,177200.0
2009-06-23 15:10:00,50.65,50.72,50.6,50.62,102100.0,42.2917,42.3502,42.25,42.2667,102100.0
2009-06-23 15:20:00,50.63,50.72,50.55,50.7,108200.0,42.275,42.3502,42.2082,42.3335,108200.0
2009-06-23 15:30:00,50.69,50.76,50.55,50.71,179600.0,42.3251,42.3836,42.2082,42.3418,179600.0
2009-06-23 15:40:00,50.71,50.98,50.65,50.98,168400.0,42.3418,42.5673,42.2917,42.5673,168400.0
2009-06-23 15:50:00,50.97,50.99,50.75,50.75,229700.0,42.5589,42.5756,42.3752,42.3752,229700.0
2009-06-24 09:30:00,51.17,52.28,50.8,52.2,192800.0,42.7259,43.6528,42.417,43.586,192800.0
2009-06-24 09:40:00,52.23,52.34,52.03,52.11,195700.0,43.611,43.7029,43.444,43.5108,195700.0
2009-06-24 09:50:00,52.12,52.37,51.9,52.37,157300.0,43.5192,43.7279,43.3355,43.7279,157300.0
2009-06-24 10:00:00,52.36,52.79,52.27,52.76,190200.0,43.7196,44.0786,43.6444,44.0536,190200.0
2009-06-24 10:10:00,52.76,52.88,52.63,52.72,132300.0,44.0536,44.1538,43.945,44.0202,132300.0
2009-06-24 10:20:00,52.72,52.91,52.68,52.8,107400.0,44.0202,44.1788,43.9868,44.087,107400.0
2009-06-24 10:30:00,52.79,53.0,52.79,52.87,127500.0,44.0786,44.2539,44.0786,44.1454,127500.0
2009-06-24 10:40:00,52.89,53.18,52.88,53.17,150100.0,44.1621,44.4042,44.1538,44.3959,150100.0
2009-06-24 10:50:00,53.17,53.3,53.08,53.28,147300.0,44.3959,44.5044,44.3207,44.4877,147300.0
2009-06-24 11:00:00,53.29,53.43,53.23,53.3,153300.0,44.4961,44.613,44.446,44.5044,153300.0
2009-06-24 11:10:00,53.3,53.35,53.22,53.26,123100.0,44.5044,44.5462,44.4376,44.471,123100.0
2009-06-24 11:20:00,53.26,53.57,53.23,53.49,169800.0,44.471,44.7299,44.446,44.6631,169800.0
2009-06-24 11:30:00,53.5,53.78,53.48,53.77,142900.0,44.6714,44.9052,44.6547,44.8969,142900.0
2009-06-24 11:40:00,53.76,53.76,53.5,53.57,146200.0,44.8885,44.8885,44.6714,44.7299,146200.0
2009-06-24 11:50:00,53.57,53.6,53.52,53.56,92800.0,44.7299,44.7549,44.6881,44.7215,92800.0
2009-06-24 12:00:00,53.56,53.7,53.52,53.69,90100.0,44.7215,44.8384,44.6881,44.8301,90100.0
2009-06-24 12:10:00,53.69,53.71,53.56,53.67,247100.0,44.8301,44.8468,44.7215,44.8134,247100.0
2009-06-24 12:20:00,53.67,53.78,53.48,53.7,291800.0,44.8134,44.9052,44.6547,44.8384,291800.0
2009-06-24 12:30:00,53.71,53.72,53.59,53.64,50000.0,44.8468,44.8551,44.7466,44.7883,50000.0
2009-06-24 12:40:00,53.64,53.69,53.59,53.66,61600.0,44.7883,44.8301,44.7466,44.805,61600.0
2009-06-24 12:50:00,53.67,53.91,53.58,53.87,117800.0,44.8134,45.0138,44.7382,44.9804,117800.0
2009-06-24 13:00:00,53.87,54.02,53.83,53.97,204800.0,44.9804,45.1056,44.947,45.0639,204800.0
2009-06-24 13:10:00,53.98,53.99,53.83,53.83,53800.0,45.0722,45.0806,44.947,44.947,53800.0
2009-06-24 13:20:00,53.84,53.9,53.8,53.85,61100.0,44.9553,45.0054,44.9219,44.9637,61100.0
2009-06-24 13:30:00,53.84,53.84,53.68,53.68,99900.0,44.9553,44.9553,44.8217,44.8217,99900.0
2009-06-24 13:40:00,53.68,53.71,53.55,53.65,89900.0,44.8217,44.8468,44.7132,44.7967,89900.0
2009-06-24 13:50:00,53.64,53.65,53.55,53.56,92200.0,44.7883,44.7967,44.7132,44.7215,92200.0
2009-06-24 14:00:00,53.56,53.63,53.51,53.55,82100.0,44.7215,44.78,44.6798,44.7132,82100.0
2009-06-24 14:10:00,53.55,53.62,53.46,53.5,91900.0,44.7132,44.7716,44.638,44.6714,91900.0
2009-06-24 14:20:00,53.5,53.71,53.24,53.33,190400.0,44.6714,44.8468,44.4543,44.5295,190400.0
2009-06-24 14:30:00,53.32,53.41,53.08,53.11,196900.0,44.5211,44.5963,44.3207,44.3458,196900.0
2009-06-24 14:40:00,53.12,53.49,53.12,53.25,192400.0,44.3541,44.6631,44.3541,44.4627,192400.0
2009-06-24 14:50:00,53.23,53.38,53.02,53.09,139600.0,44.446,44.5712,44.2706,44.3291,139600.0
2009-06-24 15:00:00,53.1,53.19,52.81,52.92,215800.0,44.3374,44.4126,44.0953,44.1872,215800.0
2009-06-24 15:10:00,52.91,53.07,52.7,52.86,435300.0,44.1788,44.3124,44.0035,44.1371,435300.0
2009-06-24 15:20:00,52.85,52.98,52.79,52.91,161000.0,44.1287,44.2372,44.0786,44.1788,161000.0
2009-06-24 15:30:00,52.92,52.97,52.74,52.86,141900.0,44.1872,44.2289,44.0369,44.1371,141900.0
2009-06-24 15:40:00,52.86,52.9,52.59,52.77,338500.0,44.1371,44.1705,43.9116,44.0619,338500.0
2009-06-24 15:50:00,52.78,52.93,52.66,52.92,454100.0,44.0703,44.1955,43.9701,44.1872,454100.0
2009-06-25 09:30:00,52.74,53.29,52.56,53.09,119600.0,44.0369,44.4961,43.8866,44.3291,119600.0
2009-06-25 09:40:00,53.15,53.65,53.11,53.55,118900.0,44.3792,44.7967,44.3458,44.7132,118900.0
2009-06-25 09:50:00,53.53,53.98,53.47,53.93,191100.0,44.6965,45.0722,44.6464,45.0305,191100.0
2009-06-25 10:00:00,53.92,54.21,53.84,54.05,155600.0,45.0221,45.2643,44.9553,45.1307,155600.0
2009-06-25 10:10:00,54.02,54.37,53.92,54.34,141800.0,45.1056,45.3979,45.0221,45.3728,141800.0
2009-06-25 10:20:00,54.29,54.33,54.1,54.15,130500.0,45.3311,45.3645,45.1724,45.2142,130500.0
2009-06-25 10:30:00,54.14,54.3,54.12,54.18,75100.0,45.2058,45.3394,45.1891,45.2392,75100.0
2009-06-25 10:40:00,54.17,54.37,54.07,54.31,165600.0,45.2309,45.3979,45.1474,45.3478,165600.0
2009-06-25 10:50:00,54.29,54.37,54.19,54.34,82300.0,45.3311,45.3979,45.2476,45.3728,82300.0
2009-06-25 11:00:00,54.34,54.54,54.26,54.48,142000.0,45.3728,45.5398,45.306,45.4897,142000.0
2009-06-25 11:10:00,54.48,54.54,54.3,54.45,89000.0,45.4897,45.5398,45.3394,45.4647,89000.0
2009-06-25 11:20:00,54.46,54.84,54.46,54.81,144800.0,45.473,45.7903,45.473,45.7653,144800.0
2009-06-25 11:30:00,54.82,55.21,54.82,55.0,254100.0,45.7736,46.0993,45.7736,45.9239,254100.0
2009-06-25 11:40:00,55.01,55.25,55.0,55.23,154700.0,45.9323,46.1327,45.9239,46.116,154700.0
2009-06-25 11:50:00,55.22,55.55,55.2,55.5,250600.0,46.1076,46.3831,46.0909,46.3414,250600.0
2009-06-25 12:00:00,55.5,55.81,55.45,55.62,152900.0,46.3414,46.6002,46.2997,46.4416,152900.0
2009-06-25 12:10:00,55.59,55.73,55.42,55.47,93300.0,46.4165,46.5334,46.2746,46.3163,93300.0
2009-06-25 12:20:00,55.46,55.6,55.4,55.53,73000.0,46.308,46.4249,46.2579,46.3664,73000.0
2009-06-25 12:30:00,55.54,55.78,55.51,55.55,219000.0,46.3748,46.5752,46.3497,46.3831,219000.0
2009-06-25 12:40:00,55.55,55.67,55.43,55.49,77800.0,46.3831,46.4833,46.283,46.333,77800.0
2009-06-25 12:50:00,55.48,55.65,55.47,55.5,63600.0,46.3247,46.4666,46.3163,46.3414,63600.0
2009-06-25 13:00:00,55.48,55.77,55.37,55.74,147800.0,46.3247,46.5668,46.2329,46.5418,147800.0
2009-06-25 13:10:00,55.74,55.76,55.57,55.69,51000.0,46.5418,46.5585,46.3998,46.5,51000.0
2009-06-25 13:20:00,55.64,55.87,55.57,55.66,93700.0,46.4583,46.6503,46.3998,46.475,93700.0
2009-06-25 13:30:00,55.67,55.73,55.45,55.55,85300.0,46.4833,46.5334,46.2997,46.3831,85300.0
2009-06-25 13:40:00,55.57,55.75,55.53,55.68,149200.0,46.3998,46.5501,46.3664,46.4917,149200.0
2009-06-25 13:50:00,55.67,55.88,55.62,55.88,113600.0,46.4833,46.6587,46.4416,46.6587,113600.0
2009-06-25 14:00:00,55.88,55.99,55.7,55.73,147800.0,46.6587,46.7505,46.5084,46.5334,147800.0
2009-06-25 14:10:00,55.72,55.79,55.64,55.68,134800.0,46.5251,46.5835,46.4583,46.4917,134800.0
2009-06-25 14:20:00,55.69,55.92,55.63,55.9,226900.0,46.5,46.6921,46.4499,46.6754,226900.0
2009-06-25 14:30:00,55.89,55.95,55.68,55.76,125000.0,46.667,46.7171,46.4917,46.5585,125000.0
2009-06-25 14:40:00,55.77,55.96,55.68,55.92,150100.0,46.5668,46.7255,46.4917,46.6921,150100.0
2009-06-25 14:50:00,55.92,56.0,55.8,55.95,143600.0,46.6921,46.7589,46.5919,46.7171,143600.0
2009-06-25 15:00:00,55.94,56.0,55.84,55.97,136600.0,46.7088,46.7589,46.6253,46.7338,136600.0
2009-06-25 15:10:00,55.97,56.05,55.82,55.98,185700.0,46.7338,46.8006,46.6086,46.7422,185700.0
2009-06-25 15:20:00,55.98,56.25,55.87,56.21,194500.0,46.7422,46.9676,46.6503,46.9342,194500.0
2009-06-25 15:30:00,56.19,56.25,55.86,55.98,301800.0,46.9175,46.9676,46.642,46.7422,301800.0
2009-06-25 15:40:00,55.99,56.32,55.93,56.24,352200.0,46.7505,47.0261,46.7004,46.9593,352200.0
2009-06-25 15:50:00,56.24,56.38,56.01,56.37,566200.0,46.9593,47.0762,46.7672,47.0678,566200.0
2009-06-26 09:30:00,55.62,55.98,55.5,55.51,227900.0,46.4416,46.7422,46.3414,46.3497,227900.0
2009-06-26 09:40:00,55.52,56.06,55.5,56.0,190500.0,46.3581,46.809,46.3414,46.7589,190500.0
2009-06-26 09:50:00,56.0,56.1,55.71,55.71,127000.0,46.7589,46.8424,46.5167,46.5167,127000.0
2009-06-26 10:00:00,55.68,55.86,55.45,55.45,113600.0,46.4917,46.642,46.2997,46.2997,113600.0
2009-06-26 10:10:00,55.47,55.5,55.37,55.45,96900.0,46.3163,46.3414,46.2329,46.2997,96900.0
2009-06-26 10:20:00,55.45,55.8,55.41,55.44,86100.0,46.2997,46.5919,46.2663,46.2913,86100.0
2009-06-26 10:30:00,55.46,55.56,55.31,55.32,75200.0,46.308,46.3915,46.1828,46.1911,75200.0
2009-06-26 10:40:00,55.31,55.5,55.21,55.46,65600.0,46.1828,46.3414,46.0993,46.308,65600.0
2009-06-26 10:50:00,55.47,55.55,55.2,55.45,55400.0,46.3163,46.3831,46.0909,46.2997,55400.0
2009-06-26 11:00:00,55.43,55.52,55.32,55.44,68300.0,46.283,46.3581,46.1911,46.2913,68300.0
2009-06-26 11:10:00,55.44,55.65,55.31,55.65,84000.0,46.2913,46.4666,46.1828,46.4666,84000.0
2009-06-26 11:20:00,55.65,55.69,55.49,55.58,83100.0,46.4666,46.5,46.333,46.4082,83100.0
2009-06-26 11:30:00,55.58,55.72,55.48,55.51,41600.0,46.4082,46.5251,46.3247,46.3497,41600.0
2009-06-26 11:40:00,55.54,55.6,55.44,55.51,79900.0,46.3748,46.4249,46.2913,46.3497,79900.0
2009-06-26 11:50:00,55.49,55.66,55.42,55.46,54100.0,46.333,46.475,46.2746,46.308,54100.0
2009-06-26 12:00:00,55.46,55.62,55.45,55.49,46400.0,46.308,46.4416,46.2997,46.333,46400.0
2009-06-26 12:10:00,55.48,55.58,55.45,55.45,36700.0,46.3247,46.4082,46.2997,46.2997,36700.0
2009-06-26 12:20:00,55.45,55.57,55.45,55.52,41300.0,46.2997,46.3998,46.2997,46.3581,41300.0
2009-06-26 12:30:00,55.5,55.51,55.45,55.49,33000.0,46.3414,46.3497,46.2997,46.333,33000.0
2009-06-26 12:40:00,55.5,55.52,55.4,55.52,39700.0,46.3414,46.3581,46.2579,46.3581,39700.0
2009-06-26 12:50:00,55.53,55.55,55.36,55.39,40000.0,46.3664,46.3831,46.2245,46.2496,40000.0
2009-06-26 13:00:00,55.38,55.43,55.24,55.3,44000.0,46.2412,46.283,46.1243,46.1744,44000.0
2009-06-26 13:10:00,55.3,55.3,55.17,55.27,46800.0,46.1744,46.1744,46.0659,46.1494,46800.0
2009-06-26 13:20:00,55.26,55.27,55.15,55.19,31800.0,46.141,46.1494,46.0492,46.0826,31800.0
2009-06-26 13:30:00,55.18,55.21,55.09,55.11,67500.0,46.0742,46.0993,45.9991,46.0158,67500.0
2009-06-26 13:40:00,55.1,55.3,55.09,55.15,46300.0,46.0074,46.1744,45.9991,46.0492,46300.0
2009-06-26 13:50:00,55.16,55.25,55.12,55.13,50100.0,46.0575,46.1327,46.0241,46.0325,50100.0
2009-06-26 14:00:00,55.13,55.26,55.08,55.24,78500.0,46.0325,46.141,45.9907,46.1243,78500.0
2009-06-26 14:10:00,55.25,55.25,55.1,55.22,71800.0,46.1327,46.1327,46.0074,46.1076,71800.0
2009-06-26 14:20:00,55.21,55.22,55.11,55.11,44600.0,46.0993,46.1076,46.0158,46.0158,44600.0
2009-06-26 14:30:00,55.11,55.17,55.08,55.08,51300.0,46.0158,46.0659,45.9907,45.9907,51300.0
2009-06-26 14:40:00,55.09,55.19,55.06,55.12,67500.0,45.9991,46.0826,45.974,46.0241,67500.0
2009-06-26 14:50:00,55.12,55.24,55.09,55.23,62800.0,46.0241,46.1243,45.9991,46.116,62800.0
2009-06-26 15:00:00,55.24,55.31,55.18,55.25,56700.0,46.1243,46.1828,46.0742,46.1327,56700.0
2009-06-26 15:10:00,55.25,55.29,55.13,55.17,49100.0,46.1327,46.1661,46.0325,46.0659,49100.0
2009-06-26 15:20:00,55.17,55.31,55.14,55.31,53100.0,46.0659,46.1828,46.0408,46.1828,53100.0
2009-06-26 15:30:00,55.3,55.36,55.25,55.35,53100.0,46.1744,46.2245,46.1327,46.2162,53100.0
2009-06-26 15:40:00,55.36,55.63,55.32,55.58,150500.0,46.2245,46.4499,46.1911,46.4082,150500.0
2009-06-26 15:50:00,55.58,55.67,55.38,55.44,256000.0,46.4082,46.4833,46.2412,46.2913,256000.0
2009-06-29 09:30:00,55.55,55.77,55.08,55.13,104500.0,46.3831,46.5668,45.9907,46.0325,104500.0
2009-06-29 09:40:00,55.09,55.17,54.76,54.8,144900.0,45.9991,46.0659,45.7235,45.7569,144900.0
2009-06-29 09:50:00,54.81,55.28,54.75,55.22,122500.0,45.7653,46.1577,45.7152,46.1076,122500.0
2009-06-29 10:00:00,55.18,55.41,54.91,55.39,70100.0,46.0742,46.2663,45.8488,46.2496,70100.0
2009-06-29 10:10:00,55.39,55.66,55.39,55.66,60400.0,46.2496,46.475,46.2496,46.475,60400.0
2009-06-29 10:20:00,55.68,55.98,55.58,55.98,62800.0,46.4917,46.7422,46.4082,46.7422,62800.0
2009-06-29 10:30:00,55.99,56.13,55.97,56.12,55300.0,46.7505,46.8674,46.7338,46.8591,55300.0
2009-06-29 10:40:00,56.12,56.25,55.96,56.09,52500.0,46.8591,46.9676,46.7255,46.834,52500.0
2009-06-29 10:50:00,56.08,56.09,55.92,55.99,80700.0,46.8257,46.834,46.6921,46.7505,80700.0
2009-06-29 11:00:00,56.0,56.08,55.97,56.05,34500.0,46.7589,46.8257,46.7338,46.8006,34500.0
2009-06-29 11:10:00,56.05,56.2,56.01,56.14,37500.0,46.8006,46.9259,46.7672,46.8758,37500.0
2009-06-29 11:20:00,56.13,56.28,56.06,56.17,47500.0,46.8674,46.9927,46.809,46.9008,47500.0
2009-06-29 11:30:00,56.18,56.26,56.05,56.05,34900.0,46.9092,46.976,46.8006,46.8006,34900.0
2009-06-29 11:40:00,56.05,56.11,56.01,56.01,35800.0,46.8006,46.8507,46.7672,46.7672,35800.0
2009-06-29 11:50:00,56.0,56.14,56.0,56.05,23600.0,46.7589,46.8758,46.7589,46.8006,23600.0
2009-06-29 12:00:00,56.07,56.1,55.81,55.81,37300.0,46.8173,46.8424,46.6002,46.6002,37300.0
2009-06-29 12:10:00,55.81,55.89,55.71,55.74,39600.0,46.6002,46.667,46.5167,46.5418,39600.0
2009-06-29 12:20:00,55.74,55.88,55.64,55.74,38500.0,46.5418,46.6587,46.4583,46.5418,38500.0
2009-06-29 12:30:00,55.73,55.89,55.65,55.77,160700.0,46.5334,46.667,46.4666,46.5668,160700.0
2009-06-29 12:40:00,55.76,55.81,55.65,55.71,21900.0,46.5585,46.6002,46.4666,46.5167,21900.0
2009-06-29 12:50:00,55.72,55.72,55.54,55.54,25900.0,46.5251,46.5251,46.3748,46.3748,25900.0
2009-06-29 13:00:00,55.54,55.7,55.54,55.67,27600.0,46.3748,46.5084,46.3748,46.4833,27600.0
2009-06-29 13:10:00,55.67,55.82,55.67,55.79,18900.0,46.4833,46.6086,46.4833,46.5835,18900.0
2009-06-29 13:20:00,55.76,55.9,55.71,55.75,64600.0,46.5585,46.6754,46.5167,46.5501,64600.0
2009-06-29 13:30:00,55.73,55.76,55.65,55.69,53600.0,46.5334,46.5585,46.4666,46.5,53600.0
2009-06-29 13:40:00,55.69,55.73,55.51,55.56,33000.0,46.5,46.5334,46.3497,46.3915,33000.0
2009-06-29 13:50:00,55.55,55.77,55.49,55.73,64200.0,46.3831,46.5668,46.333,46.5334,64200.0
2009-06-29 14:00:00,55.73,55.73,55.52,55.52,37400.0,46.5334,46.5334,46.3581,46.3581,37400.0
2009-06-29 14:10:00,55.53,55.58,55.47,55.48,46400.0,46.3664,46.4082,46.3163,46.3247,46400.0
2009-06-29 14:20:00,55.48,55.49,55.39,55.45,30600.0,46.3247,46.333,46.2496,46.2997,30600.0
2009-06-29 14:30:00,55.46,55.54,55.38,55.38,47900.0,46.308,46.3748,46.2412,46.2412,47900.0
2009-06-29 14:40:00,55.4,55.53,55.36,55.52,68000.0,46.2579,46.3664,46.2245,46.3581,68000.0
2009-06-29 14:50:00,55.51,55.58,55.4,55.54,51200.0,46.3497,46.4082,46.2579,46.3748,51200.0
2009-06-29 15:00:00,55.54,55.61,55.52,55.52,40000.0,46.3748,46.4332,46.3581,46.3581,40000.0
2009-06-29 15:10:00,55.52,55.64,55.5,55.59,48200.0,46.3581,46.4583,46.3414,46.4165,48200.0
2009-06-29 15:20:00,55.59,55.72,55.54,55.64,60000.0,46.4165,46.5251,46.3748,46.4583,60000.0
2009-06-29 15:30:00,55.64,55.65,55.41,55.41,109000.0,46.4583,46.4666,46.2663,46.2663,109000.0
2009-06-29 15:40:00,55.42,55.58,55.41,55.46,108700.0,46.2746,46.4082,46.2663,46.308,108700.0
2009-06-29 15:50:00,55.44,55.66,55.4,55.59,222500.0,46.2913,46.475,46.2579,46.4165,222500.0
2009-06-30 09:30:00,56.93,56.95,56.35,56.35,289500.0,47.5354,47.5521,47.0511,47.0511,289500.0
2009-06-30 09:40:00,56.36,56.8,56.26,56.7,120200.0,47.0595,47.4269,46.976,47.3434,120200.0
2009-06-30 09:50:00,56.68,56.72,56.45,56.51,98700.0,47.3267,47.3601,47.1346,47.1847,98700.0
2009-06-30 10:00:00,56.51,56.52,55.71,55.91,248100.0,47.1847,47.1931,46.5167,46.6837,248100.0
2009-06-30 10:10:00,55.89,56.0,55.75,55.77,205600.0,46.667,46.7589,46.5501,46.5668,205600.0
2009-06-30 10:20:00,55.79,55.83,55.56,55.64,152300.0,46.5835,46.6169,46.3915,46.4583,152300.0
2009-06-30 10:30:00,55.64,55.68,55.12,55.41,195600.0,46.4583,46.4917,46.0241,46.2663,195600.0
2009-06-30 10:40:00,55.41,55.64,55.28,55.6,99700.0,46.2663,46.4583,46.1577,46.4249,99700.0
2009-06-30 10:50:00,55.63,55.63,55.41,55.48,204200.0,46.4499,46.4499,46.2663,46.3247,204200.0
2009-06-30 11:00:00,55.5,55.65,55.45,55.6,146100.0,46.3414,46.4666,46.2997,46.4249,146100.0
2009-06-30 11:10:00,55.57,55.79,55.45,55.78,49300.0,46.3998,46.5835,46.2997,46.5752,49300.0
2009-06-30 11:20:00,55.77,55.92,55.68,55.81,148600.0,46.5668,46.6921,46.4917,46.6002,148600.0
2009-06-30 11:30:00,55.82,55.82,55.44,55.61,74700.0,46.6086,46.6086,46.2913,46.4332,74700.0
2009-06-30 11:40:00,55.61,55.9,55.61,55.86,50800.0,46.4332,46.6754,46.4332,46.642,50800.0
2009-06-30 11:50:00,55.86,55.92,55.68,55.71,50000.0,46.642,46.6921,46.4917,46.5167,50000.0
2009-06-30 12:00:00,55.72,55.79,55.56,55.57,37300.0,46.5251,46.5835,46.3915,46.3998,37300.0
2009-06-30 12:10:00,55.55,55.63,55.5,55.57,43000.0,46.3831,46.4499,46.3414,46.3998,43000.0
2009-06-30 12:20:00,55.57,55.84,55.49,55.77,46400.0,46.3998,46.6253,46.333,46.5668,46400.0
2009-06-30 12:30:00,55.78,55.94,55.73,55.77,42400.0,46.5752,46.7088,46.5334,46.5668,42400.0
2009-06-30 12:40:00,55.75,55.89,55.71,55.84,48500.0,46.5501,46.667,46.5167,46.6253,48500.0
2009-06-30 12:50:00,55.84,56.0,55.84,55.94,43400.0,46.6253,46.7589,46.6253,46.7088,43400.0
2009-06-30 13:00:00,55.92,55.96,55.81,55.89,37200.0,46.6921,46.7255,46.6002,46.667,37200.0
2009-06-30 13:10:00,55.87,55.88,55.65,55.73,23400.0,46.6503,46.6587,46.4666,46.5334,23400.0
2009-06-30 13:20:00,55.73,55.77,55.65,55.67,25600.0,46.5334,46.5668,46.4666,46.4833,25600.0
2009-06-30 13:30:00,55.67,55.74,55.61,55.7,20400.0,46.4833,46.5418,46.4332,46.5084,20400.0
2009-06-30 13:40:00,55.69,55.85,55.63,55.63,33600.0,46.5,46.6336,46.4499,46.4499,33600.0
2009-06-30 13:50:00,55.63,55.72,55.51,55.58,31100.0,46.4499,46.5251,46.3497,46.4082,31100.0
2009-06-30 14:00:00,55.58,55.63,55.48,55.58,52900.0,46.4082,46.4499,46.3247,46.4082,52900.0
2009-06-30 14:10:00,55.57,55.73,55.57,55.6,26400.0,46.3998,46.5334,46.3998,46.4249,26400.0
2009-06-30 14:20:00,55.6,55.71,55.59,55.66,24500.0,46.4249,46.5167,46.4165,46.475,24500.0
2009-06-30 14:30:00,55.67,55.77,55.56,55.75,35400.0,46.4833,46.5668,46.3915,46.5501,35400.0
2009-06-30 14:40:00,55.74,55.9,55.69,55.79,57700.0,46.5418,46.6754,46.5,46.5835,57700.0
2009-06-30 14:50:00,55.8,55.93,55.78,55.78,57000.0,46.5919,46.7004,46.5752,46.5752,57000.0
2009-06-30 15:00:00,55.77,55.79,55.62,55.65,51200.0,46.5668,46.5835,46.4416,46.4666,51200.0
2009-06-30 15:10:00,55.64,55.69,55.49,55.57,119300.0,46.4583,46.5,46.333,46.3998,119300.0
2009-06-30 15:20:00,55.57,55.76,55.51,55.53,97300.0,46.3998,46.5585,46.3497,46.3664,97300.0
2009-06-30 15:30:00,55.54,55.69,55.51,55.65,118200.0,46.3748,46.5,46.3497,46.4666,118200.0
2009-06-30 15:40:00,55.66,55.72,55.55,55.68,183200.0,46.475,46.5251,46.3831,46.4917,183200.0
2009-06-30 15:50:00,55.68,55.69,55.48,55.68,300800.0,46.4917,46.5,46.3247,46.4917,300800.0
2009-07-01 09:30:00,55.81,55.99,55.75,55.99,83100.0,46.6002,46.7505,46.5501,46.7505,83100.0
2009-07-01 09:40:00,55.94,56.3,55.94,56.26,68300.0,46.7088,47.0094,46.7088,46.976,68300.0
2009-07-01 09:50:00,56.27,56.45,56.21,56.43,73700.0,46.9843,47.1346,46.9342,47.1179,73700.0
2009-07-01 10:00:00,56.41,56.44,56.17,56.28,72500.0,47.1012,47.1263,46.9008,46.9927,72500.0
2009-07-01 10:10:00,56.26,56.77,56.17,56.72,111500.0,46.976,47.4018,46.9008,47.3601,111500.0
2009-07-01 10:20:00,56.68,57.13,56.68,57.13,119700.0,47.3267,47.7024,47.3267,47.7024,119700.0
2009-07-01 10:30:00,57.14,57.18,56.89,57.03,273300.0,47.7108,47.7442,47.502,47.6189,273300.0
2009-07-01 10:40:00,57.0,57.04,56.75,56.78,47700.0,47.5939,47.6273,47.3851,47.4102,47700.0
2009-07-01 10:50:00,56.8,56.84,56.71,56.79,25000.0,47.4269,47.4603,47.3517,47.4185,25000.0
2009-07-01 11:00:00,56.8,56.86,56.75,56.79,44200.0,47.4269,47.477,47.3851,47.4185,44200.0
2009-07-01 11:10:00,56.77,56.82,56.71,56.71,24200.0,47.4018,47.4436,47.3517,47.3517,24200.0
2009-07-01 11:20:00,56.72,56.79,56.62,56.63,22200.0,47.3601,47.4185,47.2766,47.2849,22200.0
2009-07-01 11:30:00,56.62,56.72,56.58,56.64,30600.0,47.2766,47.3601,47.2432,47.2933,30600.0
2009-07-01 11:40:00,56.63,56.65,56.56,56.62,23300.0,47.2849,47.3016,47.2265,47.2766,23300.0
2009-07-01 11:50:00,56.63,56.65,56.44,56.54,37100.0,47.2849,47.3016,47.1263,47.2098,37100.0
2009-07-01 12:00:00,56.55,56.66,56.46,56.55,73000.0,47.2181,47.31,47.143,47.2181,73000.0
2009-07-01 12:10:00,56.54,56.6,56.38,56.51,32300.0,47.2098,47.2599,47.0762,47.1847,32300.0
2009-07-01 12:20:00,56.52,56.75,56.49,56.63,51400.0,47.1931,47.3851,47.168,47.2849,51400.0
2009-07-01 12:30:00,56.64,56.69,56.51,56.62,24100.0,47.2933,47.335,47.1847,47.2766,24100.0
2009-07-01 12:40:00,56.63,56.67,56.57,56.65,18100.0,47.2849,47.3183,47.2348,47.3016,18100.0
2009-07-01 12:50:00,56.63,56.63,56.52,56.52,12900.0,47.2849,47.2849,47.1931,47.1931,12900.0
2009-07-01 13:00:00,56.52,56.6,56.51,56.6,61400.0,47.1931,47.2599,47.1847,47.2599,61400.0
2009-07-01 13:10:00,56.6,56.7,56.57,56.59,17300.0,47.2599,47.3434,47.2348,47.2515,17300.0
2009-07-01 13:20:00,56.6,56.66,56.5,56.61,20100.0,47.2599,47.31,47.1764,47.2682,20100.0
2009-07-01 13:30:00,56.6,56.6,56.51,56.6,20200.0,47.2599,47.2599,47.1847,47.2599,20200.0
2009-07-01 13:40:00,56.6,56.61,56.5,56.59,33700.0,47.2599,47.2682,47.1764,47.2515,33700.0
2009-07-01 13:50:00,56.59,56.62,56.55,56.57,25100.0,47.2515,47.2766,47.2181,47.2348,25100.0
2009-07-01 14:00:00,56.58,56.6,56.43,56.45,57200.0,47.2432,47.2599,47.1179,47.1346,57200.0
2009-07-01 14:10:00,56.46,56.52,56.38,56.5,36000.0,47.143,47.1931,47.0762,47.1764,36000.0
2009-07-01 14:20:00,56.5,56.51,56.39,56.44,39800.0,47.1764,47.1847,47.0845,47.1263,39800.0
2009-07-01 14:30:00,56.44,56.51,56.3,56.43,49100.0,47.1263,47.1847,47.0094,47.1179,49100.0
2009-07-01 14:40:00,56.43,56.5,56.4,56.48,36400.0,47.1179,47.1764,47.0929,47.1597,36400.0
2009-07-01 14:50:00,56.49,56.5,56.28,56.36,37600.0,47.168,47.1764,46.9927,47.0595,37600.0
2009-07-01 15:00:00,56.35,56.41,56.32,56.37,43200.0,47.0511,47.1012,47.0261,47.0678,43200.0
2009-07-01 15:10:00,56.38,56.41,56.28,56.33,46700.0,47.0762,47.1012,46.9927,47.0344,46700.0
2009-07-01 15:20:00,56.32,56.42,56.12,56.18,73200.0,47.0261,47.1096,46.8591,46.9092,73200.0
2009-07-01 15:30:00,56.16,56.31,56.07,56.28,61100.0,46.8925,47.0177,46.8173,46.9927,61100.0
2009-07-01 15:40:00,56.29,56.36,56.07,56.08,90800.0,47.001,47.0595,46.8173,46.8257,90800.0
2009-07-01 15:50:00,56.07,56.23,56.05,56.13,127300.0,46.8173,46.9509,46.8006,46.8674,127300.0
2009-07-02 09:30:00,55.15,55.55,55.0,55.03,82900.0,46.0492,46.3831,45.9239,45.949,82900.0
2009-07-02 09:40:00,55.02,55.02,54.8,54.85,68800.0,45.9406,45.9406,45.7569,45.7987,68800.0
2009-07-02 09:50:00,54.85,55.04,54.64,54.65,113100.0,45.7987,45.9573,45.6233,45.6317,113100.0
2009-07-02 10:00:00,54.65,54.68,54.22,54.36,127400.0,45.6317,45.6567,45.2726,45.3895,127400.0
2009-07-02 10:10:00,54.31,54.83,54.31,54.72,141800.0,45.3478,45.782,45.3478,45.6901,141800.0
2009-07-02 10:20:00,54.74,54.84,54.62,54.7,134400.0,45.7068,45.7903,45.6066,45.6734,134400.0
2009-07-02 10:30:00,54.69,54.78,54.58,54.71,143700.0,45.6651,45.7402,45.5732,45.6818,143700.0
2009-07-02 10:40:00,54.72,54.82,54.63,54.74,110600.0,45.6901,45.7736,45.615,45.7068,110600.0
2009-07-02 10:50:00,54.72,54.85,54.64,54.81,48100.0,45.6901,45.7987,45.6233,45.7653,48100.0
2009-07-02 11:00:00,54.82,54.95,54.68,54.89,72800.0,45.7736,45.8822,45.6567,45.8321,72800.0
2009-07-02 11:10:00,54.87,54.93,54.78,54.8,56700.0,45.8154,45.8655,45.7402,45.7569,56700.0
2009-07-02 11:20:00,54.8,54.8,54.61,54.71,98600.0,45.7569,45.7569,45.5983,45.6818,98600.0
2009-07-02 11:30:00,54.71,54.76,54.6,54.6,46900.0,45.6818,45.7235,45.5899,45.5899,46900.0
2009-07-02 11:40:00,54.6,54.61,54.48,54.52,68400.0,45.5899,45.5983,45.4897,45.5231,68400.0
2009-07-02 11:50:00,54.52,54.59,54.44,54.52,68900.0,45.5231,45.5816,45.4563,45.5231,68900.0
2009-07-02 12:00:00,54.51,54.56,54.46,54.53,46900.0,45.5148,45.5565,45.473,45.5315,46900.0
2009-07-02 12:10:00,54.53,54.6,54.5,54.51,30400.0,45.5315,45.5899,45.5064,45.5148,30400.0
2009-07-02 12:20:00,54.51,54.58,54.46,54.49,43300.0,45.5148,45.5732,45.473,45.4981,43300.0
2009-07-02 12:30:00,54.49,54.49,54.39,54.46,28300.0,45.4981,45.4981,45.4146,45.473,28300.0
2009-07-02 12:40:00,54.47,54.47,54.38,54.41,22100.0,45.4814,45.4814,45.4062,45.4313,22100.0
2009-07-02 12:50:00,54.43,54.46,54.39,54.45,28600.0,45.448,45.473,45.4146,45.4647,28600.0
2009-07-02 13:00:00,54.45,54.47,54.43,54.44,12700.0,45.4647,45.4814,45.448,45.4563,12700.0
2009-07-02 13:10:00,54.44,54.52,54.4,54.41,36900.0,45.4563,45.5231,45.4229,45.4313,36900.0
2009-07-02 13:20:00,54.4,54.47,54.37,54.4,27800.0,45.4229,45.4814,45.3979,45.4229,27800.0
2009-07-02 13:30:00,54.41,54.42,54.35,54.37,61600.0,45.4313,45.4396,45.3812,45.3979,61600.0
2009-07-02 13:40:00,54.36,54.43,54.3,54.31,35700.0,45.3895,45.448,45.3394,45.3478,35700.0
2009-07-02 13:50:00,54.3,54.33,54.16,54.18,78400.0,45.3394,45.3645,45.2225,45.2392,78400.0
2009-07-02 14:00:00,54.17,54.29,54.17,54.27,28700.0,45.2309,45.3311,45.2309,45.3144,28700.0
2009-07-02 14:10:00,54.26,54.3,54.17,54.24,55100.0,45.306,45.3394,45.2309,45.2893,55100.0
2009-07-02 14:20:00,54.25,54.33,54.22,54.24,28200.0,45.2977,45.3645,45.2726,45.2893,28200.0
2009-07-02 14:30:00,54.23,54.37,54.21,54.32,55100.0,45.281,45.3979,45.2643,45.3561,55100.0
2009-07-02 14:40:00,54.32,54.38,54.29,54.33,103800.0,45.3561,45.4062,45.3311,45.3645,103800.0
2009-07-02 14:50:00,54.34,54.42,54.33,54.4,24100.0,45.3728,45.4396,45.3645,45.4229,24100.0
2009-07-02 15:00:00,54.41,54.46,54.38,54.39,182600.0,45.4313,45.473,45.4062,45.4146,182600.0
2009-07-02 15:10:00,54.4,54.47,54.37,54.39,77800.0,45.4229,45.4814,45.3979,45.4146,77800.0
2009-07-02 15:20:00,54.39,54.42,54.22,54.32,157100.0,45.4146,45.4396,45.2726,45.3561,157100.0
2009-07-02 15:30:00,54.32,54.32,54.17,54.28,98200.0,45.3561,45.3561,45.2309,45.3227,98200.0
2009-07-02 15:40:00,54.28,54.35,54.2,54.31,129800.0,45.3227,45.3812,45.2559,45.3478,129800.0
2009-07-02 15:50:00,54.31,54.31,54.07,54.11,161500.0,45.3478,45.3478,45.1474,45.1808,161500.0
2009-07-06 09:30:00,54.12,54.45,53.98,54.42,102700.0,45.1891,45.4647,45.0722,45.4396,102700.0
2009-07-06 09:40:00,54.42,54.84,54.33,54.81,277000.0,45.4396,45.7903,45.3645,45.7653,277000.0
2009-07-06 09:50:00,54.81,54.81,54.37,54.56,84300.0,45.7653,45.7653,45.3979,45.5565,84300.0
2009-07-06 10:00:00,54.57,54.95,54.56,54.89,412300.0,45.5649,45.8822,45.5565,45.8321,412300.0
2009-07-06 10:10:00,54.88,54.88,54.45,54.57,159300.0,45.8237,45.8237,45.4647,45.5649,159300.0
2009-07-06 10:20:00,54.57,54.66,54.5,54.53,148200.0,45.5649,45.64,45.5064,45.5315,148200.0
2009-07-06 10:30:00,54.52,54.65,54.51,54.52,112900.0,45.5231,45.6317,45.5148,45.5231,112900.0
2009-07-06 10:40:00,54.51,54.67,54.48,54.61,89200.0,45.5148,45.6484,45.4897,45.5983,89200.0
2009-07-06 10:50:00,54.61,54.98,54.58,54.93,112000.0,45.5983,45.9072,45.5732,45.8655,112000.0
2009-07-06 11:00:00,54.94,54.97,54.71,54.73,69300.0,45.8738,45.8989,45.6818,45.6985,69300.0
2009-07-06 11:10:00,54.72,55.17,54.71,55.15,102300.0,45.6901,46.0659,45.6818,46.0492,102300.0
2009-07-06 11:20:00,55.16,55.47,55.13,55.44,289300.0,46.0575,46.3163,46.0325,46.2913,289300.0
2009-07-06 11:30:00,55.44,55.5,55.37,55.5,141500.0,46.2913,46.3414,46.2329,46.3414,141500.0
2009-07-06 11:40:00,55.49,55.67,55.45,55.63,141900.0,46.333,46.4833,46.2997,46.4499,141900.0
2009-07-06 11:50:00,55.63,55.64,55.46,55.53,154000.0,46.4499,46.4583,46.308,46.3664,154000.0
2009-07-06 12:00:00,55.54,55.77,55.5,55.77,154800.0,46.3748,46.5668,46.3414,46.5668,154800.0
2009-07-06 12:10:00,55.77,55.97,55.74,55.9,152400.0,46.5668,46.7338,46.5418,46.6754,152400.0
2009-07-06 12:20:00,55.87,55.89,55.52,55.53,133000.0,46.6503,46.667,46.3581,46.3664,133000.0
2009-07-06 12:30:00,55.52,55.55,55.49,55.5,78800.0,46.3581,46.3831,46.333,46.3414,78800.0
2009-07-06 12:40:00,55.5,55.53,55.48,55.5,48900.0,46.3414,46.3664,46.3247,46.3414,48900.0
2009-07-06 12:50:00,55.5,55.55,55.49,55.5,70100.0,46.3414,46.3831,46.333,46.3414,70100.0
2009-07-06 13:00:00,55.51,55.56,55.49,55.52,73500.0,46.3497,46.3915,46.333,46.3581,73500.0
2009-07-06 13:10:00,55.51,55.69,55.5,55.65,65800.0,46.3497,46.5,46.3414,46.4666,65800.0
2009-07-06 13:20:00,55.64,55.73,55.54,55.55,54300.0,46.4583,46.5334,46.3748,46.3831,54300.0
2009-07-06 13:30:00,55.55,55.55,55.43,55.5,62100.0,46.3831,46.3831,46.283,46.3414,62100.0
2009-07-06 13:40:00,55.5,55.52,55.46,55.49,36900.0,46.3414,46.3581,46.308,46.333,36900.0
2009-07-06 13:50:00,55.49,55.52,55.34,55.37,34100.0,46.333,46.3581,46.2078,46.2329,34100.0
2009-07-06 14:00:00,55.38,55.47,55.36,55.42,39200.0,46.2412,46.3163,46.2245,46.2746,39200.0
2009-07-06 14:10:00,55.43,55.56,55.43,55.55,58600.0,46.283,46.3915,46.283,46.3831,58600.0
2009-07-06 14:20:00,55.55,55.56,55.49,55.56,65200.0,46.3831,46.3915,46.333,46.3915,65200.0
2009-07-06 14:30:00,55.56,55.6,55.5,55.57,35900.0,46.3915,46.4249,46.3414,46.3998,35900.0
2009-07-06 14:40:00,55.56,55.63,55.52,55.62,67900.0,46.3915,46.4499,46.3581,46.4416,67900.0
2009-07-06 14:50:00,55.62,55.68,55.56,55.66,75300.0,46.4416,46.4917,46.3915,46.475,75300.0
2009-07-06 15:00:00,55.67,55.71,55.55,55.57,85700.0,46.4833,46.5167,46.3831,46.3998,85700.0
2009-07-06 15:10:00,55.57,55.62,55.5,55.52,85000.0,46.3998,46.4416,46.3414,46.3581,85000.0
2009-07-06 15:20:00,55.52,55.83,55.51,55.8,153700.0,46.3581,46.6169,46.3497,46.5919,153700.0
2009-07-06 15:30:00,55.81,55.82,55.56,55.63,218900.0,46.6002,46.6086,46.3915,46.4499,218900.0
2009-07-06 15:40:00,55.62,56.14,55.62,56.03,291900.0,46.4416,46.8758,46.4416,46.7839,291900.0
2009-07-06 15:50:00,56.04,56.12,55.99,56.09,313400.0,46.7923,46.8591,46.7505,46.834,313400.0
2009-07-07 09:30:00,55.93,55.93,55.15,55.21,108600.0,46.7004,46.7004,46.0492,46.0993,108600.0
2009-07-07 09:40:00,55.21,55.21,54.94,55.16,81600.0,46.0993,46.0993,45.8738,46.0575,81600.0
2009-07-07 09:50:00,55.16,55.39,55.13,55.22,75200.0,46.0575,46.2496,46.0325,46.1076,75200.0
2009-07-07 10:00:00,55.24,55.43,55.01,55.35,78600.0,46.1243,46.283,45.9323,46.2162,78600.0
2009-07-07 10:10:00,55.35,55.41,55.14,55.19,50400.0,46.2162,46.2663,46.0408,46.0826,50400.0
2009-07-07 10:20:00,55.19,55.3,55.15,55.18,63400.0,46.0826,46.1744,46.0492,46.0742,63400.0
2009-07-07 10:30:00,55.16,55.25,55.01,55.22,79400.0,46.0575,46.1327,45.9323,46.1076,79400.0
2009-07-07 10:40:00,55.23,55.23,55.0,55.04,61700.0,46.116,46.116,45.9239,45.9573,61700.0
2009-07-07 10:50:00,55.03,55.14,54.98,55.05,56700.0,45.949,46.0408,45.9072,45.9657,56700.0
2009-07-07 11:00:00,55.04,55.28,55.02,55.28,58400.0,45.9573,46.1577,45.9406,46.1577,58400.0
2009-07-07 11:10:00,55.29,55.46,55.28,55.42,55900.0,46.1661,46.308,46.1577,46.2746,55900.0
2009-07-07 11:20:00,55.42,55.44,55.2,55.21,31400.0,46.2746,46.2913,46.0909,46.0993,31400.0
2009-07-07 11:30:00,55.21,55.23,55.1,55.19,45300.0,46.0993,46.116,46.0074,46.0826,45300.0
2009-07-07 11:40:00,55.19,55.21,55.02,55.1,106900.0,46.0826,46.0993,45.9406,46.0074,106900.0
2009-07-07 11:50:00,55.1,55.13,54.96,54.97,65900.0,46.0074,46.0325,45.8905,45.8989,65900.0
2009-07-07 12:00:00,54.97,54.97,54.77,54.8,61100.0,45.8989,45.8989,45.7319,45.7569,61100.0
2009-07-07 12:10:00,54.81,54.96,54.81,54.89,43600.0,45.7653,45.8905,45.7653,45.8321,43600.0
2009-07-07 12:20:00,54.89,54.92,54.67,54.67,53600.0,45.8321,45.8571,45.6484,45.6484,53600.0
2009-07-07 12:30:00,54.67,54.74,54.61,54.64,42200.0,45.6484,45.7068,45.5983,45.6233,42200.0
2009-07-07 12:40:00,54.62,54.71,54.62,54.68,24100.0,45.6066,45.6818,45.6066,45.6567,24100.0
2009-07-07 12:50:00,54.68,54.8,54.66,54.75,27800.0,45.6567,45.7569,45.64,45.7152,27800.0
2009-07-07 13:00:00,54.76,54.92,54.71,54.92,50800.0,45.7235,45.8571,45.6818,45.8571,50800.0
2009-07-07 13:10:00,54.91,55.08,54.91,54.92,46900.0,45.8488,45.9907,45.8488,45.8571,46900.0
2009-07-07 13:20:00,54.91,54.95,54.86,54.95,28200.0,45.8488,45.8822,45.807,45.8822,28200.0
2009-07-07 13:30:00,54.95,55.06,54.93,55.0,30100.0,45.8822,45.974,45.8655,45.9239,30100.0
2009-07-07 13:40:00,55.0,55.03,54.92,54.93,28500.0,45.9239,45.949,45.8571,45.8655,28500.0
2009-07-07 13:50:00,54.94,55.02,54.91,55.02,33600.0,45.8738,45.9406,45.8488,45.9406,33600.0
2009-07-07 14:00:00,55.0,55.03,54.93,54.98,56700.0,45.9239,45.949,45.8655,45.9072,56700.0
2009-07-07 14:10:00,54.98,55.03,54.75,54.86,39300.0,45.9072,45.949,45.7152,45.807,39300.0
2009-07-07 14:20:00,54.85,55.11,54.83,55.1,52900.0,45.7987,46.0158,45.782,46.0074,52900.0
2009-07-07 14:30:00,55.09,55.11,54.96,55.07,36300.0,45.9991,46.0158,45.8905,45.9824,36300.0
2009-07-07 14:40:00,55.06,55.07,54.87,54.93,58300.0,45.974,45.9824,45.8154,45.8655,58300.0
2009-07-07 14:50:00,54.92,54.92,54.64,54.66,72600.0,45.8571,45.8571,45.6233,45.64,72600.0
2009-07-07 15:00:00,54.64,54.65,54.34,54.53,106100.0,45.6233,45.6317,45.3728,45.5315,106100.0
2009-07-07 15:10:00,54.53,54.59,54.33,54.33,184300.0,45.5315,45.5816,45.3645,45.3645,184300.0
2009-07-07 15:20:00,54.33,54.48,54.32,54.47,66800.0,45.3645,45.4897,45.3561,45.4814,66800.0
2009-07-07 15:30:00,54.47,54.62,54.4,54.49,138000.0,45.4814,45.6066,45.4229,45.4981,138000.0
2009-07-07 15:40:00,54.49,54.54,54.33,54.36,135900.0,45.4981,45.5398,45.3645,45.3895,135900.0
2009-07-07 15:50:00,54.36,54.43,54.31,54.38,188500.0,45.3895,45.448,45.3478,45.4062,188500.0
2009-07-08 09:30:00,54.79,55.91,54.55,54.59,88900.0,45.7486,46.6837,45.5482,45.5816,88900.0
2009-07-08 09:40:00,54.59,54.68,54.32,54.45,122800.0,45.5816,45.6567,45.3561,45.4647,122800.0
2009-07-08 09:50:00,54.46,54.51,54.11,54.15,98800.0,45.473,45.5148,45.1808,45.2142,98800.0
2009-07-08 10:00:00,54.14,54.34,54.01,54.06,107300.0,45.2058,45.3728,45.0973,45.139,107300.0
2009-07-08 10:10:00,54.05,54.31,54.05,54.25,108300.0,45.1307,45.3478,45.1307,45.2977,108300.0
2009-07-08 10:20:00,54.24,54.32,53.95,53.99,60100.0,45.2893,45.3561,45.0472,45.0806,60100.0
2009-07-08 10:30:00,53.96,54.03,53.81,53.89,286600.0,45.0555,45.114,44.9303,44.9971,286600.0
2009-07-08 10:40:00,53.89,54.16,53.87,53.99,85800.0,44.9971,45.2225,44.9804,45.0806,85800.0
2009-07-08 10:50:00,53.98,54.03,53.54,53.55,99300.0,45.0722,45.114,44.7048,44.7132,99300.0
2009-07-08 11:00:00,53.56,53.62,53.27,53.28,172000.0,44.7215,44.7716,44.4794,44.4877,172000.0
2009-07-08 11:10:00,53.29,53.4,53.28,53.33,81200.0,44.4961,44.5879,44.4877,44.5295,81200.0
2009-07-08 11:20:00,53.34,53.35,53.09,53.3,119000.0,44.5378,44.5462,44.3291,44.5044,119000.0
2009-07-08 11:30:00,53.3,53.56,53.29,53.39,79700.0,44.5044,44.7215,44.4961,44.5796,79700.0
2009-07-08 11:40:00,53.39,53.59,53.35,53.53,56000.0,44.5796,44.7466,44.5462,44.6965,56000.0
2009-07-08 11:50:00,53.52,53.53,53.08,53.22,76000.0,44.6881,44.6965,44.3207,44.4376,76000.0
2009-07-08 12:00:00,53.23,53.23,53.07,53.18,45400.0,44.446,44.446,44.3124,44.4042,45400.0
2009-07-08 12:10:00,53.18,53.19,52.94,52.97,89300.0,44.4042,44.4126,44.2038,44.2289,89300.0
2009-07-08 12:20:00,52.98,53.01,52.85,52.92,81900.0,44.2372,44.2623,44.1287,44.1872,81900.0
2009-07-08 12:30:00,52.92,53.08,52.91,53.04,73600.0,44.1872,44.3207,44.1788,44.2873,73600.0
2009-07-08 12:40:00,53.04,53.12,53.02,53.05,42500.0,44.2873,44.3541,44.2706,44.2957,42500.0
2009-07-08 12:50:00,53.05,53.13,52.84,52.84,124500.0,44.2957,44.3625,44.1204,44.1204,124500.0
2009-07-08 13:00:00,52.82,53.01,52.8,52.98,161200.0,44.1037,44.2623,44.087,44.2372,161200.0
2009-07-08 13:10:00,52.98,53.01,52.93,52.94,83500.0,44.2372,44.2623,44.1955,44.2038,83500.0
2009-07-08 13:20:00,52.95,53.08,52.94,53.06,118200.0,44.2122,44.3207,44.2038,44.304,118200.0
2009-07-08 13:30:00,53.05,53.1,53.02,53.08,88000.0,44.2957,44.3374,44.2706,44.3207,88000.0
2009-07-08 13:40:00,53.07,53.08,52.92,53.01,83600.0,44.3124,44.3207,44.1872,44.2623,83600.0
2009-07-08 13:50:00,53.01,53.02,52.9,53.02,79400.0,44.2623,44.2706,44.1705,44.2706,79400.0
2009-07-08 14:00:00,53.02,53.02,52.83,52.86,162800.0,44.2706,44.2706,44.112,44.1371,162800.0
2009-07-08 14:10:00,52.88,52.88,52.7,52.8,187900.0,44.1538,44.1538,44.0035,44.087,187900.0
2009-07-08 14:20:00,52.8,52.83,52.68,52.75,188000.0,44.087,44.112,43.9868,44.0452,188000.0
2009-07-08 14:30:00,52.76,52.8,52.58,52.77,164800.0,44.0536,44.087,43.9033,44.0619,164800.0
2009-07-08 14:40:00,52.77,52.8,52.6,52.61,67700.0,44.0619,44.087,43.92,43.9283,67700.0
2009-07-08 14:50:00,52.61,52.92,52.61,52.9,277600.0,43.9283,44.1872,43.9283,44.1705,277600.0
2009-07-08 15:00:00,52.9,53.02,52.8,52.95,179700.0,44.1705,44.2706,44.087,44.2122,179700.0
2009-07-08 15:10:00,52.96,53.06,52.87,52.95,171900.0,44.2205,44.304,44.1454,44.2122,171900.0
2009-07-08 15:20:00,52.98,53.05,52.74,52.91,120400.0,44.2372,44.2957,44.0369,44.1788,120400.0
2009-07-08 15:30:00,52.91,53.1,52.86,52.99,194600.0,44.1788,44.3374,44.1371,44.2456,194600.0
2009-07-08 15:40:00,53.01,53.49,52.95,53.38,374900.0,44.2623,44.6631,44.2122,44.5712,374900.0
2009-07-08 15:50:00,53.37,53.47,53.14,53.36,357900.0,44.5629,44.6464,44.3708,44.5545,357900.0
2009-07-09 09:30:00,53.59,54.2,53.36,53.96,124400.0,44.7466,45.2559,44.5545,45.0555,124400.0
2009-07-09 09:40:00,53.94,53.95,53.57,53.6,60500.0,45.0388,45.0472,44.7299,44.7549,60500.0
2009-07-09 09:50:00,53.66,54.13,53.61,54.13,61700.0,44.805,45.1975,44.7633,45.1975,61700.0
2009-07-09 10:00:00,54.1,54.4,53.9,54.24,77500.0,45.1724,45.4229,45.0054,45.2893,77500.0
2009-07-09 10:10:00,54.24,54.5,54.23,54.42,68500.0,45.2893,45.5064,45.281,45.4396,68500.0
2009-07-09 10:20:00,54.39,54.44,53.97,54.18,86100.0,45.4146,45.4563,45.0639,45.2392,86100.0
2009-07-09 10:30:00,54.18,54.35,54.03,54.14,59800.0,45.2392,45.3812,45.114,45.2058,59800.0
2009-07-09 10:40:00,54.12,54.33,53.93,53.96,30800.0,45.1891,45.3645,45.0305,45.0555,30800.0
2009-07-09 10:50:00,53.95,54.14,53.95,54.08,44100.0,45.0472,45.2058,45.0472,45.1557,44100.0
2009-07-09 11:00:00,54.08,54.15,53.64,53.78,80700.0,45.1557,45.2142,44.7883,44.9052,80700.0
2009-07-09 11:10:00,53.79,53.91,53.59,53.63,51600.0,44.9136,45.0138,44.7466,44.78,51600.0
2009-07-09 11:20:00,53.61,53.81,53.61,53.62,40000.0,44.7633,44.9303,44.7633,44.7716,40000.0
2009-07-09 11:30:00,53.62,53.88,53.56,53.81,47700.0,44.7716,44.9887,44.7215,44.9303,47700.0
2009-07-09 11:40:00,53.81,54.13,53.8,53.99,36900.0,44.9303,45.1975,44.9219,45.0806,36900.0
2009-07-09 11:50:00,53.99,54.06,53.9,53.9,36700.0,45.0806,45.139,45.0054,45.0054,36700.0
2009-07-09 12:00:00,53.9,54.01,53.85,53.95,30000.0,45.0054,45.0973,44.9637,45.0472,30000.0
2009-07-09 12:10:00,53.95,53.96,53.84,53.9,38900.0,45.0472,45.0555,44.9553,45.0054,38900.0
2009-07-09 12:20:00,53.91,54.14,53.91,54.06,38900.0,45.0138,45.2058,45.0138,45.139,38900.0
2009-07-09 12:30:00,54.04,54.25,54.02,54.11,28600.0,45.1223,45.2977,45.1056,45.1808,28600.0
2009-07-09 12:40:00,54.14,54.22,54.08,54.18,31500.0,45.2058,45.2726,45.1557,45.2392,31500.0
2009-07-09 12:50:00,54.16,54.28,54.02,54.22,29600.0,45.2225,45.3227,45.1056,45.2726,29600.0
2009-07-09 13:00:00,54.24,54.27,54.05,54.24,45700.0,45.2893,45.3144,45.1307,45.2893,45700.0
2009-07-09 13:10:00,54.25,54.46,54.21,54.24,35200.0,45.2977,45.473,45.2643,45.2893,35200.0
2009-07-09 13:20:00,54.24,54.31,54.07,54.19,51900.0,45.2893,45.3478,45.1474,45.2476,51900.0
2009-07-09 13:30:00,54.21,54.31,54.0,54.02,42200.0,45.2643,45.3478,45.0889,45.1056,42200.0
2009-07-09 13:40:00,54.01,54.12,53.97,54.03,27800.0,45.0973,45.1891,45.0639,45.114,27800.0
2009-07-09 13:50:00,54.02,54.08,53.84,53.9,56000.0,45.1056,45.1557,44.9553,45.0054,56000.0
2009-07-09 14:00:00,53.9,53.93,53.8,53.87,67600.0,45.0054,45.0305,44.9219,44.9804,67600.0
2009-07-09 14:10:00,53.85,54.13,53.85,54.05,86900.0,44.9637,45.1975,44.9637,45.1307,86900.0
2009-07-09 14:20:00,54.08,54.08,53.96,53.99,52500.0,45.1557,45.1557,45.0555,45.0806,52500.0
2009-07-09 14:30:00,54.0,54.1,54.0,54.01,16400.0,45.0889,45.1724,45.0889,45.0973,16400.0
2009-07-09 14:40:00,54.01,54.05,53.83,53.83,34800.0,45.0973,45.1307,44.947,44.947,34800.0
2009-07-09 14:50:00,53.83,53.93,53.68,53.75,33600.0,44.947,45.0305,44.8217,44.8802,33600.0
2009-07-09 15:00:00,53.72,53.84,53.61,53.73,72100.0,44.8551,44.9553,44.7633,44.8635,72100.0
2009-07-09 15:10:00,53.74,54.06,53.74,54.03,85100.0,44.8718,45.139,44.8718,45.114,85100.0
2009-07-09 15:20:00,54.05,54.12,53.86,53.96,92600.0,45.1307,45.1891,44.972,45.0555,92600.0
2009-07-09 15:30:00,53.95,53.97,53.74,53.85,58700.0,45.0472,45.0639,44.8718,44.9637,58700.0
2009-07-09 15:40:00,53.84,54.05,53.82,54.01,74200.0,44.9553,45.1307,44.9386,45.0973,74200.0
2009-07-09 15:50:00,54.02,54.03,53.8,53.88,133700.0,45.1056,45.114,44.9219,44.9887,133700.0
2009-07-10 09:30:00,53.67,54.33,53.67,54.29,79300.0,44.8134,45.3645,44.8134,45.3311,79300.0
2009-07-10 09:40:00,54.29,54.38,54.06,54.35,73200.0,45.3311,45.4062,45.139,45.3812,73200.0
2009-07-10 09:50:00,54.37,54.63,53.91,54.08,81800.0,45.3979,45.615,45.0138,45.1557,81800.0
2009-07-10 10:00:00,54.08,54.26,53.99,54.1,155200.0,45.1557,45.306,45.0806,45.1724,155200.0
2009-07-10 10:10:00,54.1,54.45,54.09,54.41,58100.0,45.1724,45.4647,45.1641,45.4313,58100.0
2009-07-10 10:20:00,54.41,54.47,54.28,54.32,37400.0,45.4313,45.4814,45.3227,45.3561,37400.0
2009-07-10 10:30:00,54.35,54.43,54.15,54.29,36500.0,45.3812,45.448,45.2142,45.3311,36500.0
2009-07-10 10:40:00,54.26,54.43,54.19,54.36,39900.0,45.306,45.448,45.2476,45.3895,39900.0
2009-07-10 10:50:00,54.35,54.41,54.24,54.37,25400.0,45.3812,45.4313,45.2893,45.3979,25400.0
2009-07-10 11:00:00,54.38,54.39,54.18,54.3,28900.0,45.4062,45.4146,45.2392,45.3394,28900.0
2009-07-10 11:10:00,54.28,54.31,54.15,54.25,48300.0,45.3227,45.3478,45.2142,45.2977,48300.0
2009-07-10 11:20:00,54.26,54.26,54.07,54.2,59100.0,45.306,45.306,45.1474,45.2559,59100.0
2009-07-10 11:30:00,54.19,54.41,54.1,54.25,42600.0,45.2476,45.4313,45.1724,45.2977,42600.0
2009-07-10 11:40:00,54.28,54.39,54.26,54.32,37700.0,45.3227,45.4146,45.306,45.3561,37700.0
2009-07-10 11:50:00,54.33,54.46,54.33,54.46,26400.0,45.3645,45.473,45.3645,45.473,26400.0
2009-07-10 12:00:00,54.44,54.68,54.42,54.65,39900.0,45.4563,45.6567,45.4396,45.6317,39900.0
2009-07-10 12:10:00,54.64,54.81,54.61,54.79,51600.0,45.6233,45.7653,45.5983,45.7486,51600.0
2009-07-10 12:20:00,54.79,54.82,54.68,54.76,33400.0,45.7486,45.7736,45.6567,45.7235,33400.0
2009-07-10 12:30:00,54.74,54.82,54.66,54.81,31100.0,45.7068,45.7736,45.64,45.7653,31100.0
2009-07-10 12:40:00,54.82,54.95,54.8,54.84,77100.0,45.7736,45.8822,45.7569,45.7903,77100.0
2009-07-10 12:50:00,54.84,54.92,54.81,54.92,33500.0,45.7903,45.8571,45.7653,45.8571,33500.0
2009-07-10 13:00:00,54.9,55.0,54.9,54.95,32400.0,45.8404,45.9239,45.8404,45.8822,32400.0
2009-07-10 13:10:00,54.96,55.18,54.93,55.16,55900.0,45.8905,46.0742,45.8655,46.0575,55900.0
2009-07-10 13:20:00,55.16,55.17,55.0,55.01,39400.0,46.0575,46.0659,45.9239,45.9323,39400.0
2009-07-10 13:30:00,55.01,55.11,54.98,55.05,30100.0,45.9323,46.0158,45.9072,45.9657,30100.0
2009-07-10 13:40:00,55.05,55.2,55.04,55.07,31700.0,45.9657,46.0909,45.9573,45.9824,31700.0
2009-07-10 13:50:00,55.07,55.13,55.04,55.09,25900.0,45.9824,46.0325,45.9573,45.9991,25900.0
2009-07-10 14:00:00,55.1,55.1,54.91,54.91,49300.0,46.0074,46.0074,45.8488,45.8488,49300.0
2009-07-10 14:10:00,54.9,54.94,54.81,54.94,39400.0,45.8404,45.8738,45.7653,45.8738,39400.0
2009-07-10 14:20:00,54.94,54.94,54.69,54.84,38300.0,45.8738,45.8738,45.6651,45.7903,38300.0
2009-07-10 14:30:00,54.83,54.9,54.76,54.76,31300.0,45.782,45.8404,45.7235,45.7235,31300.0
2009-07-10 14:40:00,54.75,54.85,54.7,54.85,51800.0,45.7152,45.7987,45.6734,45.7987,51800.0
2009-07-10 14:50:00,54.85,54.87,54.66,54.66,50500.0,45.7987,45.8154,45.64,45.64,50500.0
2009-07-10 15:00:00,54.68,54.79,54.61,54.65,60800.0,45.6567,45.7486,45.5983,45.6317,60800.0
2009-07-10 15:10:00,54.65,54.9,54.6,54.85,57200.0,45.6317,45.8404,45.5899,45.7987,57200.0
2009-07-10 15:20:00,54.85,54.86,54.67,54.74,59700.0,45.7987,45.807,45.6484,45.7068,59700.0
2009-07-10 15:30:00,54.75,54.98,54.71,54.89,117700.0,45.7152,45.9072,45.6818,45.8321,117700.0
2009-07-10 15:40:00,54.89,55.12,54.81,54.99,130100.0,45.8321,46.0241,45.7653,45.9156,130100.0
2009-07-10 15:50:00,54.99,55.01,54.8,54.88,163600.0,45.9156,45.9323,45.7569,45.8237,163600.0
2009-07-13 09:30:00,55.34,55.34,54.14,54.24,150500.0,46.2078,46.2078,45.2058,45.2893,150500.0
2009-07-13 09:40:00,54.2,54.43,54.1,54.38,92000.0,45.2559,45.448,45.1724,45.4062,92000.0
2009-07-13 09:50:00,54.35,54.35,53.79,54.01,98300.0,45.3812,45.3812,44.9136,45.0973,98300.0
2009-07-13 10:00:00,53.97,54.04,53.79,53.83,80200.0,45.0639,45.1223,44.9136,44.947,80200.0
2009-07-13 10:10:00,53.86,54.09,53.83,54.09,43600.0,44.972,45.1641,44.947,45.1641,43600.0
2009-07-13 10:20:00,54.08,54.44,54.0,54.44,76800.0,45.1557,45.4563,45.0889,45.4563,76800.0
2009-07-13 10:30:00,54.44,54.7,54.44,54.66,84300.0,45.4563,45.6734,45.4563,45.64,84300.0
2009-07-13 10:40:00,54.66,54.71,54.43,54.63,74400.0,45.64,45.6818,45.448,45.615,74400.0
2009-07-13 10:50:00,54.64,55.04,54.63,54.97,53700.0,45.6233,45.9573,45.615,45.8989,53700.0
2009-07-13 11:00:00,55.0,55.09,54.81,54.84,19100.0,45.9239,45.9991,45.7653,45.7903,19100.0
2009-07-13 11:10:00,54.84,54.99,54.81,54.85,31200.0,45.7903,45.9156,45.7653,45.7987,31200.0
2009-07-13 11:20:00,54.84,55.0,54.84,54.97,26600.0,45.7903,45.9239,45.7903,45.8989,26600.0
2009-07-13 11:30:00,55.0,55.31,54.99,55.22,76200.0,45.9239,46.1828,45.9156,46.1076,76200.0
2009-07-13 11:40:00,55.23,55.51,55.2,55.48,59100.0,46.116,46.3497,46.0909,46.3247,59100.0
2009-07-13 11:50:00,55.46,55.5,55.27,55.47,88700.0,46.308,46.3414,46.1494,46.3163,88700.0
2009-07-13 12:00:00,55.47,55.57,55.37,55.38,73100.0,46.3163,46.3998,46.2329,46.2412,73100.0
2009-07-13 12:10:00,55.36,55.37,55.24,55.27,25400.0,46.2245,46.2329,46.1243,46.1494,25400.0
2009-07-13 12:20:00,55.28,55.29,55.17,55.28,33000.0,46.1577,46.1661,46.0659,46.1577,33000.0
2009-07-13 12:30:00,55.29,55.34,55.17,55.25,29900.0,46.1661,46.2078,46.0659,46.1327,29900.0
2009-07-13 12:40:00,55.23,55.46,55.23,55.38,31000.0,46.116,46.308,46.116,46.2412,31000.0
2009-07-13 12:50:00,55.38,55.43,55.23,55.24,51900.0,46.2412,46.283,46.116,46.1243,51900.0
2009-07-13 13:00:00,55.26,55.44,55.22,55.42,28100.0,46.141,46.2913,46.1076,46.2746,28100.0
2009-07-13 13:10:00,55.4,55.51,55.34,55.49,31100.0,46.2579,46.3497,46.2078,46.333,31100.0
2009-07-13 13:20:00,55.49,55.58,55.46,55.48,37800.0,46.333,46.4082,46.308,46.3247,37800.0
2009-07-13 13:30:00,55.48,55.52,55.37,55.4,36700.0,46.3247,46.3581,46.2329,46.2579,36700.0
2009-07-13 13:40:00,55.38,55.5,55.37,55.49,31000.0,46.2412,46.3414,46.2329,46.333,31000.0
2009-07-13 13:50:00,55.49,55.51,55.39,55.48,46700.0,46.333,46.3497,46.2496,46.3247,46700.0
2009-07-13 14:00:00,55.49,55.57,55.42,55.45,36800.0,46.333,46.3998,46.2746,46.2997,36800.0
2009-07-13 14:10:00,55.43,55.6,55.41,55.54,49300.0,46.283,46.4249,46.2663,46.3748,49300.0
2009-07-13 14:20:00,55.55,55.69,55.54,55.64,36200.0,46.3831,46.5,46.3748,46.4583,36200.0
2009-07-13 14:30:00,55.64,55.69,55.54,55.56,48900.0,46.4583,46.5,46.3748,46.3915,48900.0
2009-07-13 14:40:00,55.58,55.64,55.47,55.62,35000.0,46.4082,46.4583,46.3163,46.4416,35000.0
2009-07-13 14:50:00,55.6,55.67,55.49,55.61,33700.0,46.4249,46.4833,46.333,46.4332,33700.0
2009-07-13 15:00:00,55.6,55.64,55.54,55.57,51100.0,46.4249,46.4583,46.3748,46.3998,51100.0
2009-07-13 15:10:00,55.58,55.69,55.53,55.62,55900.0,46.4082,46.5,46.3664,46.4416,55900.0
2009-07-13 15:20:00,55.63,55.65,55.45,55.47,69900.0,46.4499,46.4666,46.2997,46.3163,69900.0
2009-07-13 15:30:00,55.48,55.72,55.45,55.68,106000.0,46.3247,46.5251,46.2997,46.4917,106000.0
2009-07-13 15:40:00,55.67,55.76,55.66,55.67,127300.0,46.4833,46.5585,46.475,46.4833,127300.0
2009-07-13 15:50:00,55.68,55.75,55.62,55.74,209100.0,46.4917,46.5501,46.4416,46.5418,209100.0
2009-07-14 09:30:00,55.77,56.08,55.6,55.86,99600.0,46.5668,46.8257,46.4249,46.642,99600.0
2009-07-14 09:40:00,55.93,56.09,55.38,55.46,83400.0,46.7004,46.834,46.2412,46.308,83400.0
2009-07-14 09:50:00,55.45,55.64,55.16,55.22,72100.0,46.2997,46.4583,46.0575,46.1076,72100.0
2009-07-14 10:00:00,55.23,55.49,55.14,55.33,83800.0,46.116,46.333,46.0408,46.1995,83800.0
2009-07-14 10:10:00,55.3,55.41,55.17,55.25,69400.0,46.1744,46.2663,46.0659,46.1327,69400.0
2009-07-14 10:20:00,55.24,55.24,54.89,55.11,69200.0,46.1243,46.1243,45.8321,46.0158,69200.0
2009-07-14 10:30:00,55.19,55.19,54.59,54.72,122400.0,46.0826,46.0826,45.5816,45.6901,122400.0
2009-07-14 10:40:00,54.72,55.07,54.7,55.03,72400.0,45.6901,45.9824,45.6734,45.949,72400.0
2009-07-14 10:50:00,55.04,55.09,54.89,54.97,40600.0,45.9573,45.9991,45.8321,45.8989,40600.0
2009-07-14 11:00:00,55.0,55.45,54.94,55.3,59100.0,45.9239,46.2997,45.8738,46.1744,59100.0
2009-07-14 11:10:00,55.3,55.47,55.25,55.37,52400.0,46.1744,46.3163,46.1327,46.2329,52400.0
2009-07-14 11:20:00,55.39,55.54,55.29,55.46,29500.0,46.2496,46.3748,46.1661,46.308,29500.0
2009-07-14 11:30:00,55.45,55.59,55.37,55.5,38200.0,46.2997,46.4165,46.2329,46.3414,38200.0
2009-07-14 11:40:00,55.49,55.51,55.41,55.48,22000.0,46.333,46.3497,46.2663,46.3247,22000.0
2009-07-14 11:50:00,55.49,55.68,55.49,55.65,25600.0,46.333,46.4917,46.333,46.4666,25600.0
2009-07-14 12:00:00,55.64,55.8,55.61,55.77,36300.0,46.4583,46.5919,46.4332,46.5668,36300.0
2009-07-14 12:10:00,55.76,55.77,55.48,55.54,21400.0,46.5585,46.5668,46.3247,46.3748,21400.0
2009-07-14 12:20:00,55.54,55.57,55.35,55.42,29700.0,46.3748,46.3998,46.2162,46.2746,29700.0
2009-07-14 12:30:00,55.42,55.45,55.34,55.42,16000.0,46.2746,46.2997,46.2078,46.2746,16000.0
2009-07-14 12:40:00,55.44,55.55,55.29,55.5,39100.0,46.2913,46.3831,46.1661,46.3414,39100.0
2009-07-14 12:50:00,55.49,55.53,55.3,55.3,39000.0,46.333,46.3664,46.1744,46.1744,39000.0
2009-07-14 13:00:00,55.3,55.43,55.3,55.37,33400.0,46.1744,46.283,46.1744,46.2329,33400.0
2009-07-14 13:10:00,55.38,55.5,55.33,55.4,87300.0,46.2412,46.3414,46.1995,46.2579,87300.0
2009-07-14 13:20:00,55.4,55.49,55.31,55.4,33800.0,46.2579,46.333,46.1828,46.2579,33800.0
2009-07-14 13:30:00,55.41,55.51,55.36,55.44,26500.0,46.2663,46.3497,46.2245,46.2913,26500.0
2009-07-14 13:40:00,55.44,55.47,55.35,55.36,23500.0,46.2913,46.3163,46.2162,46.2245,23500.0
2009-07-14 13:50:00,55.37,55.42,55.28,55.31,20000.0,46.2329,46.2746,46.1577,46.1828,20000.0
2009-07-14 14:00:00,55.31,55.31,55.08,55.09,49800.0,46.1828,46.1828,45.9907,45.9991,49800.0
2009-07-14 14:10:00,55.09,55.21,55.05,55.17,47100.0,45.9991,46.0993,45.9657,46.0659,47100.0
2009-07-14 14:20:00,55.18,55.31,55.17,55.22,38600.0,46.0742,46.1828,46.0659,46.1076,38600.0
2009-07-14 14:30:00,55.22,55.37,55.14,55.33,38300.0,46.1076,46.2329,46.0408,46.1995,38300.0
2009-07-14 14:40:00,55.33,55.41,55.24,55.28,39300.0,46.1995,46.2663,46.1243,46.1577,39300.0
2009-07-14 14:50:00,55.28,55.35,55.2,55.32,33700.0,46.1577,46.2162,46.0909,46.1911,33700.0
2009-07-14 15:00:00,55.33,55.41,55.18,55.29,62600.0,46.1995,46.2663,46.0742,46.1661,62600.0
2009-07-14 15:10:00,55.29,55.52,55.29,55.45,46900.0,46.1661,46.3581,46.1661,46.2997,46900.0
2009-07-14 15:20:00,55.45,55.54,55.41,55.45,42300.0,46.2997,46.3748,46.2663,46.2997,42300.0
2009-07-14 15:30:00,55.47,55.53,55.41,55.48,63100.0,46.3163,46.3664,46.2663,46.3247,63100.0
2009-07-14 15:40:00,55.48,55.52,55.32,55.39,116100.0,46.3247,46.3581,46.1911,46.2496,116100.0
2009-07-14 15:50:00,55.4,55.54,55.37,55.48,133500.0,46.2579,46.3748,46.2329,46.3247,133500.0
2009-07-15 09:30:00,56.31,56.62,56.06,56.53,264800.0,47.0177,47.2766,46.809,47.2014,264800.0
2009-07-15 09:40:00,56.51,56.88,56.45,56.57,187800.0,47.1847,47.4937,47.1346,47.2348,187800.0
2009-07-15 09:50:00,56.57,56.78,56.34,56.44,192000.0,47.2348,47.4102,47.0428,47.1263,192000.0
2009-07-15 10:00:00,56.43,56.6,56.38,56.4,89000.0,47.1179,47.2599,47.0762,47.0929,89000.0
2009-07-15 10:10:00,56.43,56.43,56.28,56.38,65300.0,47.1179,47.1179,46.9927,47.0762,65300.0
2009-07-15 10:20:00,56.38,56.6,56.32,56.59,79200.0,47.0762,47.2599,47.0261,47.2515,79200.0
2009-07-15 10:30:00,56.59,56.74,56.48,56.56,93400.0,47.2515,47.3768,47.1597,47.2265,93400.0
2009-07-15 10:40:00,56.56,56.95,56.51,56.87,103100.0,47.2265,47.5521,47.1847,47.4853,103100.0
2009-07-15 10:50:00,56.84,56.89,56.66,56.71,65200.0,47.4603,47.502,47.31,47.3517,65200.0
2009-07-15 11:00:00,56.72,56.79,56.54,56.62,57100.0,47.3601,47.4185,47.2098,47.2766,57100.0
2009-07-15 11:10:00,56.61,56.69,56.55,56.68,44000.0,47.2682,47.335,47.2181,47.3267,44000.0
2009-07-15 11:20:00,56.66,56.78,56.63,56.64,51000.0,47.31,47.4102,47.2849,47.2933,51000.0
2009-07-15 11:30:00,56.65,56.79,56.64,56.71,67800.0,47.3016,47.4185,47.2933,47.3517,67800.0
2009-07-15 11:40:00,56.71,56.79,56.63,56.76,168400.0,47.3517,47.4185,47.2849,47.3935,168400.0
2009-07-15 11:50:00,56.76,56.79,56.69,56.69,34700.0,47.3935,47.4185,47.335,47.335,34700.0
2009-07-15 12:00:00,56.7,56.79,56.68,56.79,34500.0,47.3434,47.4185,47.3267,47.4185,34500.0
2009-07-15 12:10:00,56.77,56.8,56.75,56.77,43700.0,47.4018,47.4269,47.3851,47.4018,43700.0
2009-07-15 12:20:00,56.77,56.8,56.76,56.77,26500.0,47.4018,47.4269,47.3935,47.4018,26500.0
2009-07-15 12:30:00,56.78,56.81,56.75,56.77,40400.0,47.4102,47.4352,47.3851,47.4018,40400.0
2009-07-15 12:40:00,56.75,56.8,56.75,56.79,28300.0,47.3851,47.4269,47.3851,47.4185,28300.0
2009-07-15 12:50:00,56.79,56.8,56.75,56.8,56700.0,47.4185,47.4269,47.3851,47.4269,56700.0
2009-07-15 13:00:00,56.81,56.84,56.79,56.84,129200.0,47.4352,47.4603,47.4185,47.4603,129200.0
2009-07-15 13:10:00,56.79,56.85,56.76,56.81,48000.0,47.4185,47.4686,47.3935,47.4352,48000.0
2009-07-15 13:20:00,56.81,56.81,56.77,56.81,77300.0,47.4352,47.4352,47.4018,47.4352,77300.0
2009-07-15 13:30:00,56.81,56.95,56.8,56.95,66600.0,47.4352,47.5521,47.4269,47.5521,66600.0
2009-07-15 13:40:00,56.96,57.05,56.91,57.03,66800.0,47.5605,47.6356,47.5187,47.6189,66800.0
2009-07-15 13:50:00,57.02,57.06,56.98,57.01,41000.0,47.6106,47.644,47.5772,47.6022,41000.0
2009-07-15 14:00:00,57.0,57.1,56.98,57.04,112200.0,47.5939,47.6774,47.5772,47.6273,112200.0
2009-07-15 14:10:00,57.03,57.09,56.98,57.04,50500.0,47.6189,47.669,47.5772,47.6273,50500.0
2009-07-15 14:20:00,57.03,57.16,57.02,57.11,48200.0,47.6189,47.7275,47.6106,47.6857,48200.0
2009-07-15 14:30:00,57.11,57.17,57.01,57.05,66000.0,47.6857,47.7358,47.6022,47.6356,66000.0
2009-07-15 14:40:00,57.05,57.19,56.97,57.17,120900.0,47.6356,47.7525,47.5688,47.7358,120900.0
2009-07-15 14:50:00,57.16,57.27,57.1,57.22,62400.0,47.7275,47.8193,47.6774,47.7776,62400.0
2009-07-15 15:00:00,57.22,57.3,57.18,57.27,77100.0,47.7776,47.8444,47.7442,47.8193,77100.0
2009-07-15 15:10:00,57.26,57.36,57.01,57.34,397200.0,47.811,47.8945,47.6022,47.8778,397200.0
2009-07-15 15:20:00,57.36,57.44,57.13,57.15,209400.0,47.8945,47.9613,47.7024,47.7191,209400.0
2009-07-15 15:30:00,57.13,57.33,56.8,57.12,433900.0,47.7024,47.8694,47.4269,47.6941,433900.0
2009-07-15 15:40:00,57.13,57.2,56.99,57.16,230400.0,47.7024,47.7609,47.5855,47.7275,230400.0
2009-07-15 15:50:00,57.16,57.41,57.16,57.34,390100.0,47.7275,47.9362,47.7275,47.8778,390100.0
2009-07-16 09:30:00,57.14,57.88,57.07,57.84,165400.0,47.7108,48.3287,47.6523,48.2953,165400.0
2009-07-16 09:40:00,57.84,58.41,57.84,58.38,170300.0,48.2953,48.7712,48.2953,48.7461,170300.0
2009-07-16 09:50:00,58.4,58.81,58.39,58.6,244200.0,48.7628,49.1052,48.7545,48.9298,244200.0
2009-07-16 10:00:00,58.6,58.62,58.22,58.45,149800.0,48.9298,48.9465,48.6125,48.8046,149800.0
2009-07-16 10:10:00,58.41,58.71,58.36,58.43,63200.0,48.7712,49.0217,48.7294,48.7879,63200.0
2009-07-16 10:20:00,58.43,58.51,58.33,58.42,105400.0,48.7879,48.8547,48.7044,48.7795,105400.0
2009-07-16 10:30:00,58.4,58.72,58.38,58.65,227700.0,48.7628,49.03,48.7461,48.9716,227700.0
2009-07-16 10:40:00,58.65,58.89,58.53,58.86,131500.0,48.9716,49.172,48.8714,49.1469,131500.0
2009-07-16 10:50:00,58.86,58.89,58.69,58.7,63600.0,49.1469,49.172,49.005,49.0133,63600.0
2009-07-16 11:00:00,58.71,58.79,58.65,58.78,66800.0,49.0217,49.0885,48.9716,49.0801,66800.0
2009-07-16 11:10:00,58.73,58.78,58.64,58.69,67100.0,49.0384,49.0801,48.9632,49.005,67100.0
2009-07-16 11:20:00,58.67,58.75,58.64,58.67,48000.0,48.9883,49.0551,48.9632,48.9883,48000.0
2009-07-16 11:30:00,58.65,58.76,58.55,58.76,76700.0,48.9716,49.0634,48.8881,49.0634,76700.0
2009-07-16 11:40:00,58.77,58.9,58.69,58.8,55100.0,49.0718,49.1803,49.005,49.0968,55100.0
2009-07-16 11:50:00,58.8,58.91,58.78,58.91,94500.0,49.0968,49.1887,49.0801,49.1887,94500.0
2009-07-16 12:00:00,58.92,58.92,58.51,58.83,262100.0,49.197,49.197,48.8547,49.1219,262100.0
2009-07-16 12:10:00,58.83,58.86,58.72,58.76,43700.0,49.1219,49.1469,49.03,49.0634,43700.0
2009-07-16 12:20:00,58.76,58.89,58.75,58.88,53600.0,49.0634,49.172,49.0551,49.1636,53600.0
2009-07-16 12:30:00,58.87,58.88,58.78,58.86,37000.0,49.1553,49.1636,49.0801,49.1469,37000.0
2009-07-16 12:40:00,58.85,58.97,58.84,58.95,30500.0,49.1386,49.2388,49.1302,49.2221,30500.0
2009-07-16 12:50:00,58.94,59.11,58.93,59.08,104100.0,49.2137,49.3557,49.2054,49.3306,104100.0
2009-07-16 13:00:00,59.09,59.23,59.09,59.16,114800.0,49.339,49.4559,49.339,49.3974,114800.0
2009-07-16 13:10:00,59.16,59.51,59.15,59.44,197600.0,49.3974,49.6897,49.3891,49.6312,197600.0
2009-07-16 13:20:00,59.46,59.83,59.42,59.81,208800.0,49.6479,49.9569,49.6145,49.9402,208800.0
2009-07-16 13:30:00,59.81,60.08,59.76,59.86,408700.0,49.9402,50.1656,49.8984,49.9819,408700.0
2009-07-16 13:40:00,59.85,60.18,59.08,60.16,449100.0,49.9736,50.2491,49.3306,50.2324,449100.0
2009-07-16 13:50:00,60.16,60.5,60.08,60.48,297500.0,50.2324,50.5163,50.1656,50.4996,297500.0
2009-07-16 14:00:00,60.47,60.79,60.45,60.61,314900.0,50.4913,50.7584,50.4746,50.6081,314900.0
2009-07-16 14:10:00,60.62,61.0,60.5,60.81,351000.0,50.6165,50.9338,50.5163,50.7751,351000.0
2009-07-16 14:20:00,60.82,61.27,60.66,61.24,237200.0,50.7835,51.1592,50.6499,51.1342,237200.0
2009-07-16 14:30:00,61.24,61.72,61.1,61.7,379500.0,51.1342,51.535,51.0173,51.5183,379500.0
2009-07-16 14:40:00,61.69,61.96,61.05,61.93,375100.0,51.5099,51.7354,50.9755,51.7103,375100.0
2009-07-16 14:50:00,61.94,62.0,61.7,61.75,414700.0,51.7187,51.7688,51.5183,51.56,414700.0
2009-07-16 15:00:00,61.75,61.78,61.52,61.64,489500.0,51.56,51.5851,51.368,51.4682,489500.0
2009-07-16 15:10:00,61.65,62.4,61.65,62.27,381000.0,51.4765,52.1028,51.4765,51.9942,381000.0
2009-07-16 15:20:00,62.25,62.28,61.95,62.22,277400.0,51.9775,52.0026,51.727,51.9525,277400.0
2009-07-16 15:30:00,62.22,62.4,62.03,62.04,404000.0,51.9525,52.1028,51.7938,51.8022,404000.0
2009-07-16 15:40:00,62.04,62.51,61.99,62.16,633800.0,51.8022,52.1946,51.7604,51.9024,633800.0
2009-07-16 15:50:00,62.17,62.28,61.71,61.8,763300.0,51.9107,52.0026,51.5266,51.6018,763300.0
2009-07-17 09:30:00,61.32,62.23,61.25,61.75,707600.0,51.201,51.9608,51.1425,51.56,707600.0
2009-07-17 09:40:00,61.71,61.97,61.32,61.4,272500.0,51.5266,51.7437,51.201,51.2678,272500.0
2009-07-17 09:50:00,61.36,61.5,61.11,61.19,219000.0,51.2344,51.3513,51.0256,51.0924,219000.0
2009-07-17 10:00:00,61.18,61.25,60.96,61.04,184100.0,51.0841,51.1425,50.9004,50.9672,184100.0
2009-07-17 10:10:00,61.03,61.22,60.97,61.04,128000.0,50.9588,51.1175,50.9087,50.9672,128000.0
2009-07-17 10:20:00,61.01,61.28,60.98,61.15,130100.0,50.9421,51.1676,50.9171,51.059,130100.0
2009-07-17 10:30:00,61.11,61.33,60.99,60.99,105300.0,51.0256,51.2093,50.9254,50.9254,105300.0
2009-07-17 10:40:00,60.99,61.12,60.88,60.89,78600.0,50.9254,51.034,50.8336,50.8419,78600.0
2009-07-17 10:50:00,60.89,61.08,60.89,61.0,83000.0,50.8419,51.0006,50.8419,50.9338,83000.0
2009-07-17 11:00:00,61.0,61.06,60.97,61.01,67900.0,50.9338,50.9839,50.9087,50.9421,67900.0
2009-07-17 11:10:00,61.0,61.04,60.77,60.81,110400.0,50.9338,50.9672,50.7417,50.7751,110400.0
2009-07-17 11:20:00,60.79,60.89,60.73,60.77,94900.0,50.7584,50.8419,50.7083,50.7417,94900.0
2009-07-17 11:30:00,60.76,60.78,60.62,60.77,104900.0,50.7334,50.7501,50.6165,50.7417,104900.0
2009-07-17 11:40:00,60.76,60.85,60.66,60.69,87100.0,50.7334,50.8085,50.6499,50.6749,87100.0
2009-07-17 11:50:00,60.68,60.7,60.58,60.63,61000.0,50.6666,50.6833,50.5831,50.6248,61000.0
2009-07-17 12:00:00,60.63,60.82,60.57,60.77,85100.0,50.6248,50.7835,50.5747,50.7417,85100.0
2009-07-17 12:10:00,60.78,60.87,60.72,60.84,45100.0,50.7501,50.8252,50.7,50.8002,45100.0
2009-07-17 12:20:00,60.84,60.96,60.81,60.88,79500.0,50.8002,50.9004,50.7751,50.8336,79500.0
2009-07-17 12:30:00,60.86,60.91,60.77,60.79,75700.0,50.8169,50.8586,50.7417,50.7584,75700.0
2009-07-17 12:40:00,60.79,60.85,60.74,60.79,88300.0,50.7584,50.8085,50.7167,50.7584,88300.0
2009-07-17 12:50:00,60.79,60.82,60.64,60.7,68300.0,50.7584,50.7835,50.6332,50.6833,68300.0
2009-07-17 13:00:00,60.69,60.76,60.63,60.64,67900.0,50.6749,50.7334,50.6248,50.6332,67900.0
2009-07-17 13:10:00,60.63,60.65,60.58,60.59,148700.0,50.6248,50.6415,50.5831,50.5914,148700.0
2009-07-17 13:20:00,60.58,60.66,60.33,60.34,203800.0,50.5831,50.6499,50.3744,50.3827,203800.0
2009-07-17 13:30:00,60.34,60.43,60.25,60.27,245900.0,50.3827,50.4579,50.3076,50.3243,245900.0
2009-07-17 13:40:00,60.27,60.53,60.27,60.45,177000.0,50.3243,50.5413,50.3243,50.4746,177000.0
2009-07-17 13:50:00,60.46,60.54,60.4,60.52,69600.0,50.4829,50.5497,50.4328,50.533,69600.0
2009-07-17 14:00:00,60.5,60.54,60.45,60.46,66000.0,50.5163,50.5497,50.4746,50.4829,66000.0
2009-07-17 14:10:00,60.47,60.57,60.41,60.49,65300.0,50.4913,50.5747,50.4412,50.508,65300.0
2009-07-17 14:20:00,60.48,60.62,60.46,60.56,53100.0,50.4996,50.6165,50.4829,50.5664,53100.0
2009-07-17 14:30:00,60.56,60.58,60.49,60.53,57900.0,50.5664,50.5831,50.508,50.5413,57900.0
2009-07-17 14:40:00,60.51,60.6,60.48,60.49,64500.0,50.5246,50.5998,50.4996,50.508,64500.0
2009-07-17 14:50:00,60.48,60.5,60.36,60.47,94100.0,50.4996,50.5163,50.3994,50.4913,94100.0
2009-07-17 15:00:00,60.45,60.5,60.42,60.45,68800.0,50.4746,50.5163,50.4495,50.4746,68800.0
2009-07-17 15:10:00,60.46,60.46,60.32,60.36,128100.0,50.4829,50.4829,50.366,50.3994,128100.0
2009-07-17 15:20:00,60.36,60.4,60.25,60.25,89100.0,50.3994,50.4328,50.3076,50.3076,89100.0
2009-07-17 15:30:00,60.25,60.34,60.17,60.33,142600.0,50.3076,50.3827,50.2408,50.3744,142600.0
2009-07-17 15:40:00,60.34,60.49,60.33,60.38,164900.0,50.3827,50.508,50.3744,50.4161,164900.0
2009-07-17 15:50:00,60.39,60.58,60.37,60.51,353400.0,50.4245,50.5831,50.4078,50.5246,353400.0
2009-07-20 09:30:00,60.67,61.05,60.58,60.96,114000.0,50.6582,50.9755,50.5831,50.9004,114000.0
2009-07-20 09:40:00,61.0,61.0,60.41,60.64,217500.0,50.9338,50.9338,50.4412,50.6332,217500.0
2009-07-20 09:50:00,60.63,60.86,60.63,60.84,93800.0,50.6248,50.8169,50.6248,50.8002,93800.0
2009-07-20 10:00:00,60.85,61.35,60.85,61.15,165800.0,50.8085,51.226,50.8085,51.059,165800.0
2009-07-20 10:10:00,61.14,61.28,60.92,61.17,102500.0,51.0507,51.1676,50.867,51.0757,102500.0
2009-07-20 10:20:00,61.19,61.27,61.08,61.19,84700.0,51.0924,51.1592,51.0006,51.0924,84700.0
2009-07-20 10:30:00,61.2,61.23,60.7,60.74,126400.0,51.1008,51.1258,50.6833,50.7167,126400.0
2009-07-20 10:40:00,60.73,60.73,60.4,60.4,94800.0,50.7083,50.7083,50.4328,50.4328,94800.0
2009-07-20 10:50:00,60.4,60.47,60.26,60.39,81400.0,50.4328,50.4913,50.3159,50.4245,81400.0
2009-07-20 11:00:00,60.39,60.56,60.38,60.55,38700.0,50.4245,50.5664,50.4161,50.558,38700.0
2009-07-20 11:10:00,60.56,60.8,60.56,60.74,76200.0,50.5664,50.7668,50.5664,50.7167,76200.0
2009-07-20 11:20:00,60.75,61.0,60.75,60.96,65800.0,50.725,50.9338,50.725,50.9004,65800.0
2009-07-20 11:30:00,60.97,61.08,60.95,60.98,48600.0,50.9087,51.0006,50.892,50.9171,48600.0
2009-07-20 11:40:00,60.98,60.99,60.8,60.82,21700.0,50.9171,50.9254,50.7668,50.7835,21700.0
2009-07-20 11:50:00,60.83,60.83,60.72,60.8,23100.0,50.7918,50.7918,50.7,50.7668,23100.0
2009-07-20 12:00:00,60.79,60.91,60.79,60.82,23800.0,50.7584,50.8586,50.7584,50.7835,23800.0
2009-07-20 12:10:00,60.83,60.85,60.73,60.77,26700.0,50.7918,50.8085,50.7083,50.7417,26700.0
2009-07-20 12:20:00,60.78,60.79,60.7,60.75,22900.0,50.7501,50.7584,50.6833,50.725,22900.0
2009-07-20 12:30:00,60.75,60.81,60.74,60.8,24300.0,50.725,50.7751,50.7167,50.7668,24300.0
2009-07-20 12:40:00,60.8,60.83,60.75,60.76,25500.0,50.7668,50.7918,50.725,50.7334,25500.0
2009-07-20 12:50:00,60.75,60.82,60.73,60.74,24000.0,50.725,50.7835,50.7083,50.7167,24000.0
2009-07-20 13:00:00,60.73,60.81,60.72,60.8,27800.0,50.7083,50.7751,50.7,50.7668,27800.0
2009-07-20 13:10:00,60.81,60.85,60.73,60.83,84300.0,50.7751,50.8085,50.7083,50.7918,84300.0
2009-07-20 13:20:00,60.83,60.84,60.74,60.75,22000.0,50.7918,50.8002,50.7167,50.725,22000.0
2009-07-20 13:30:00,60.74,60.85,60.69,60.75,42000.0,50.7167,50.8085,50.6749,50.725,42000.0
2009-07-20 13:40:00,60.76,60.85,60.76,60.82,30600.0,50.7334,50.8085,50.7334,50.7835,30600.0
2009-07-20 13:50:00,60.82,60.84,60.74,60.83,23900.0,50.7835,50.8002,50.7167,50.7918,23900.0
2009-07-20 14:00:00,60.81,60.85,60.77,60.83,78800.0,50.7751,50.8085,50.7417,50.7918,78800.0
2009-07-20 14:10:00,60.84,61.0,60.84,60.96,103100.0,50.8002,50.9338,50.8002,50.9004,103100.0
2009-07-20 14:20:00,60.95,60.98,60.86,60.94,41300.0,50.892,50.9171,50.8169,50.8837,41300.0
2009-07-20 14:30:00,60.95,61.08,60.89,60.89,41300.0,50.892,51.0006,50.8419,50.8419,41300.0
2009-07-20 14:40:00,60.87,60.96,60.77,60.8,36400.0,50.8252,50.9004,50.7417,50.7668,36400.0
2009-07-20 14:50:00,60.78,60.84,60.72,60.8,41300.0,50.7501,50.8002,50.7,50.7668,41300.0
2009-07-20 15:00:00,60.81,61.25,60.8,61.19,121500.0,50.7751,51.1425,50.7668,51.0924,121500.0
2009-07-20 15:10:00,61.21,61.35,61.19,61.33,57000.0,51.1091,51.226,51.0924,51.2093,57000.0
2009-07-20 15:20:00,61.33,61.5,61.3,61.41,98900.0,51.2093,51.3513,51.1843,51.2761,98900.0
2009-07-20 15:30:00,61.41,61.45,61.26,61.44,126800.0,51.2761,51.3095,51.1509,51.3012,126800.0
2009-07-20 15:40:00,61.44,61.56,61.32,61.5,139600.0,51.3012,51.4014,51.201,51.3513,139600.0
2009-07-20 15:50:00,61.51,61.79,61.5,61.66,381700.0,51.3596,51.5934,51.3513,51.4849,381700.0
2009-07-21 09:30:00,62.0,62.13,61.03,61.38,216100.0,51.7688,51.8773,50.9588,51.2511,216100.0
2009-07-21 09:40:00,61.41,61.42,60.71,61.08,177000.0,51.2761,51.2845,50.6916,51.0006,177000.0
2009-07-21 09:50:00,61.07,61.19,60.86,61.15,119800.0,50.9922,51.0924,50.8169,51.059,119800.0
2009-07-21 10:00:00,61.13,61.24,60.6,60.6,108200.0,51.0423,51.1342,50.5998,50.5998,108200.0
2009-07-21 10:10:00,60.61,60.65,60.3,60.63,105900.0,50.6081,50.6415,50.3493,50.6248,105900.0
2009-07-21 10:20:00,60.63,60.74,60.57,60.71,56900.0,50.6248,50.7167,50.5747,50.6916,56900.0
2009-07-21 10:30:00,60.74,60.86,60.6,60.81,88100.0,50.7167,50.8169,50.5998,50.7751,88100.0
2009-07-21 10:40:00,60.83,60.83,60.54,60.55,36500.0,50.7918,50.7918,50.5497,50.558,36500.0
2009-07-21 10:50:00,60.55,60.68,60.34,60.68,56000.0,50.558,50.6666,50.3827,50.6666,56000.0
2009-07-21 11:00:00,60.68,60.78,60.53,60.63,54100.0,50.6666,50.7501,50.5413,50.6248,54100.0
2009-07-21 11:10:00,60.65,60.69,60.51,60.59,88200.0,50.6415,50.6749,50.5246,50.5914,88200.0
2009-07-21 11:20:00,60.62,60.62,60.42,60.44,52600.0,50.6165,50.6165,50.4495,50.4662,52600.0
2009-07-21 11:30:00,60.47,60.47,60.3,60.32,58100.0,50.4913,50.4913,50.3493,50.366,58100.0
2009-07-21 11:40:00,60.32,60.32,59.9,59.9,100500.0,50.366,50.366,50.0153,50.0153,100500.0
2009-07-21 11:50:00,59.91,59.94,59.76,59.87,62800.0,50.0237,50.0487,49.8984,49.9903,62800.0
2009-07-21 12:00:00,59.87,60.0,59.79,59.97,57600.0,49.9903,50.0988,49.9235,50.0738,57600.0
2009-07-21 12:10:00,60.0,60.01,59.89,59.99,47900.0,50.0988,50.1072,50.007,50.0905,47900.0
2009-07-21 12:20:00,59.99,59.99,59.74,59.91,64600.0,50.0905,50.0905,49.8817,50.0237,64600.0
2009-07-21 12:30:00,59.91,59.98,59.71,59.83,91600.0,50.0237,50.0821,49.8567,49.9569,91600.0
2009-07-21 12:40:00,59.82,59.87,59.71,59.76,55500.0,49.9485,49.9903,49.8567,49.8984,55500.0
2009-07-21 12:50:00,59.76,59.86,59.7,59.84,49300.0,49.8984,49.9819,49.8483,49.9652,49300.0
2009-07-21 13:00:00,59.86,59.92,59.62,59.69,65100.0,49.9819,50.032,49.7815,49.84,65100.0
2009-07-21 13:10:00,59.68,59.91,59.62,59.91,42200.0,49.8316,50.0237,49.7815,50.0237,42200.0
2009-07-21 13:20:00,59.89,60.0,59.85,59.97,33300.0,50.007,50.0988,49.9736,50.0738,33300.0
2009-07-21 13:30:00,59.96,60.01,59.86,59.91,55100.0,50.0654,50.1072,49.9819,50.0237,55100.0
2009-07-21 13:40:00,59.9,59.98,59.84,59.96,41000.0,50.0153,50.0821,49.9652,50.0654,41000.0
2009-07-21 13:50:00,59.96,59.97,59.78,59.81,29100.0,50.0654,50.0738,49.9151,49.9402,29100.0
2009-07-21 14:00:00,59.83,60.0,59.81,59.99,35900.0,49.9569,50.0988,49.9402,50.0905,35900.0
2009-07-21 14:10:00,59.98,60.01,59.85,59.87,56500.0,50.0821,50.1072,49.9736,49.9903,56500.0
2009-07-21 14:20:00,59.87,60.0,59.83,59.93,53200.0,49.9903,50.0988,49.9569,50.0404,53200.0
2009-07-21 14:30:00,59.91,60.0,59.79,59.99,79200.0,50.0237,50.0988,49.9235,50.0905,79200.0
2009-07-21 14:40:00,59.98,60.02,59.9,59.98,73200.0,50.0821,50.1155,50.0153,50.0821,73200.0
2009-07-21 14:50:00,60.0,60.14,59.99,60.13,77300.0,50.0988,50.2157,50.0905,50.2074,77300.0
2009-07-21 15:00:00,60.14,60.16,59.93,60.0,92000.0,50.2157,50.2324,50.0404,50.0988,92000.0
2009-07-21 15:10:00,60.0,60.07,59.95,60.05,65900.0,50.0988,50.1573,50.0571,50.1406,65900.0
2009-07-21 15:20:00,60.06,60.1,59.96,60.07,88400.0,50.1489,50.1823,50.0654,50.1573,88400.0
2009-07-21 15:30:00,60.07,60.14,59.95,60.12,98500.0,50.1573,50.2157,50.0571,50.199,98500.0
2009-07-21 15:40:00,60.13,60.42,60.11,60.25,198900.0,50.2074,50.4495,50.1907,50.3076,198900.0
2009-07-21 15:50:00,60.25,60.51,60.23,60.44,266200.0,50.3076,50.5246,50.2909,50.4662,266200.0
2009-07-22 09:30:00,59.85,60.87,59.52,60.87,102700.0,49.9736,50.8252,49.698,50.8252,102700.0
2009-07-22 09:40:00,60.87,61.39,60.67,61.37,104200.0,50.8252,51.2594,50.6582,51.2427,104200.0
2009-07-22 09:50:00,61.39,61.7,61.3,61.49,183900.0,51.2594,51.5183,51.1843,51.3429,183900.0
2009-07-22 10:00:00,61.51,62.0,61.51,61.69,169900.0,51.3596,51.7688,51.3596,51.5099,169900.0
2009-07-22 10:10:00,61.69,61.8,61.23,61.47,118800.0,51.5099,51.6018,51.1258,51.3262,118800.0
2009-07-22 10:20:00,61.46,61.84,61.42,61.72,53500.0,51.3179,51.6352,51.2845,51.535,53500.0
2009-07-22 10:30:00,61.74,61.81,61.61,61.65,72000.0,51.5517,51.6101,51.4431,51.4765,72000.0
2009-07-22 10:40:00,61.66,61.75,61.48,61.53,140400.0,51.4849,51.56,51.3346,51.3763,140400.0
2009-07-22 10:50:00,61.57,61.79,61.56,61.76,88000.0,51.4097,51.5934,51.4014,51.5684,88000.0
2009-07-22 11:00:00,61.74,61.79,61.64,61.65,64800.0,51.5517,51.5934,51.4682,51.4765,64800.0
2009-07-22 11:10:00,61.66,61.77,61.56,61.74,80400.0,51.4849,51.5767,51.4014,51.5517,80400.0
2009-07-22 11:20:00,61.75,61.78,61.56,61.67,36900.0,51.56,51.5851,51.4014,51.4932,36900.0
2009-07-22 11:30:00,61.66,61.72,61.57,61.64,32500.0,51.4849,51.535,51.4097,51.4682,32500.0
2009-07-22 11:40:00,61.64,61.71,61.59,61.64,37800.0,51.4682,51.5266,51.4264,51.4682,37800.0
2009-07-22 11:50:00,61.65,61.77,61.6,61.74,35200.0,51.4765,51.5767,51.4348,51.5517,35200.0
2009-07-22 12:00:00,61.75,61.85,61.73,61.8,38200.0,51.56,51.6435,51.5433,51.6018,38200.0
2009-07-22 12:10:00,61.79,61.82,61.6,61.69,31000.0,51.5934,51.6185,51.4348,51.5099,31000.0
2009-07-22 12:20:00,61.69,62.0,61.67,61.96,65500.0,51.5099,51.7688,51.4932,51.7354,65500.0
2009-07-22 12:30:00,61.95,61.99,61.86,61.92,28500.0,51.727,51.7604,51.6519,51.702,28500.0
2009-07-22 12:40:00,61.91,62.05,61.88,62.05,38300.0,51.6936,51.8105,51.6686,51.8105,38300.0
2009-07-22 12:50:00,62.05,62.14,62.02,62.06,55900.0,51.8105,51.8857,51.7855,51.8189,55900.0
2009-07-22 13:00:00,62.06,62.18,61.98,62.12,80700.0,51.8189,51.9191,51.7521,51.869,80700.0
2009-07-22 13:10:00,62.11,62.22,62.07,62.15,38200.0,51.8606,51.9525,51.8272,51.894,38200.0
2009-07-22 13:20:00,62.14,62.16,61.98,62.06,89700.0,51.8857,51.9024,51.7521,51.8189,89700.0
2009-07-22 13:30:00,62.06,62.07,61.89,62.02,53000.0,51.8189,51.8272,51.6769,51.7855,53000.0
2009-07-22 13:40:00,62.02,62.05,61.87,61.99,49600.0,51.7855,51.8105,51.6602,51.7604,49600.0
2009-07-22 13:50:00,61.97,62.02,61.9,61.99,26400.0,51.7437,51.7855,51.6853,51.7604,26400.0
2009-07-22 14:00:00,62.0,62.04,61.88,61.97,52900.0,51.7688,51.8022,51.6686,51.7437,52900.0
2009-07-22 14:10:00,61.95,62.01,61.89,61.95,31300.0,51.727,51.7771,51.6769,51.727,31300.0
2009-07-22 14:20:00,61.94,61.95,61.83,61.89,39200.0,51.7187,51.727,51.6268,51.6769,39200.0
2009-07-22 14:30:00,61.9,62.09,61.9,61.92,53500.0,51.6853,51.8439,51.6853,51.702,53500.0
2009-07-22 14:40:00,61.93,62.03,61.84,61.84,36400.0,51.7103,51.7938,51.6352,51.6352,36400.0
2009-07-22 14:50:00,61.85,62.09,61.71,62.09,134700.0,51.6435,51.8439,51.5266,51.8439,134700.0
2009-07-22 15:00:00,62.09,62.22,61.83,61.88,88700.0,51.8439,51.9525,51.6268,51.6686,88700.0
2009-07-22 15:10:00,61.89,61.89,61.65,61.68,57700.0,51.6769,51.6769,51.4765,51.5016,57700.0
2009-07-22 15:20:00,61.67,61.75,61.6,61.67,56600.0,51.4932,51.56,51.4348,51.4932,56600.0
2009-07-22 15:30:00,61.67,61.85,61.62,61.78,63800.0,51.4932,51.6435,51.4515,51.5851,63800.0
2009-07-22 15:40:00,61.78,61.78,61.57,61.6,107400.0,51.5851,51.5851,51.4097,51.4348,107400.0
2009-07-22 15:50:00,61.61,61.89,61.6,61.78,137200.0,51.4431,51.6769,51.4348,51.5851,137200.0
2009-07-23 09:30:00,61.29,61.7,61.0,61.61,109600.0,51.1759,51.5183,50.9338,51.4431,109600.0
2009-07-23 09:40:00,61.67,61.93,61.61,61.66,61900.0,51.4932,51.7103,51.4431,51.4849,61900.0
2009-07-23 09:50:00,61.64,62.47,61.6,62.33,111300.0,51.4682,52.1612,51.4348,52.0443,111300.0
2009-07-23 10:00:00,62.35,62.7,61.95,62.68,119100.0,52.061,52.3533,51.727,52.3366,119100.0
2009-07-23 10:10:00,62.62,62.75,62.33,62.7,142600.0,52.2865,52.395,52.0443,52.3533,142600.0
2009-07-23 10:20:00,62.7,62.99,62.68,62.96,104900.0,52.3533,52.5954,52.3366,52.5704,104900.0
2009-07-23 10:30:00,62.99,63.47,62.91,63.38,271200.0,52.5954,52.9962,52.5286,52.921,271200.0
2009-07-23 10:40:00,63.37,63.37,63.02,63.05,73200.0,52.9127,52.9127,52.6204,52.6455,73200.0
2009-07-23 10:50:00,63.05,63.09,62.82,63.01,181600.0,52.6455,52.6789,52.4535,52.6121,181600.0
2009-07-23 11:00:00,63.02,63.33,63.01,63.26,70300.0,52.6204,52.8793,52.6121,52.8208,70300.0
2009-07-23 11:10:00,63.26,63.42,63.21,63.32,88900.0,52.8208,52.9544,52.7791,52.8709,88900.0
2009-07-23 11:20:00,63.34,63.41,63.31,63.37,48800.0,52.8876,52.9461,52.8626,52.9127,48800.0
2009-07-23 11:30:00,63.38,63.48,63.28,63.42,158600.0,52.921,53.0045,52.8375,52.9544,158600.0
2009-07-23 11:40:00,63.42,63.49,63.35,63.49,77400.0,52.9544,53.0129,52.896,53.0129,77400.0
2009-07-23 11:50:00,63.49,63.74,63.41,63.41,88900.0,53.0129,53.2216,52.9461,52.9461,88900.0
2009-07-23 12:00:00,63.42,63.53,63.38,63.4,92600.0,52.9544,53.0463,52.921,52.9377,92600.0
2009-07-23 12:10:00,63.39,63.61,63.39,63.59,54500.0,52.9294,53.1131,52.9294,53.0964,54500.0
2009-07-23 12:20:00,63.59,63.9,63.51,63.84,67300.0,53.0964,53.3552,53.0296,53.3051,67300.0
2009-07-23 12:30:00,63.85,63.99,63.83,63.94,73500.0,53.3135,53.4304,53.2968,53.3886,73500.0
2009-07-23 12:40:00,63.92,64.29,63.92,64.27,166300.0,53.3719,53.6809,53.3719,53.6642,166300.0
2009-07-23 12:50:00,64.26,64.26,64.08,64.18,147900.0,53.6558,53.6558,53.5055,53.589,147900.0
2009-07-23 13:00:00,64.17,64.25,63.99,64.21,150000.0,53.5807,53.6475,53.4304,53.6141,150000.0
2009-07-23 13:10:00,64.23,64.26,64.1,64.19,103600.0,53.6308,53.6558,53.5222,53.5974,103600.0
2009-07-23 13:20:00,64.18,64.22,64.07,64.13,77600.0,53.589,53.6224,53.4972,53.5473,77600.0
2009-07-23 13:30:00,64.13,64.51,64.09,64.49,94500.0,53.5473,53.8646,53.5139,53.8479,94500.0
2009-07-23 13:40:00,64.48,64.66,64.17,64.17,154200.0,53.8395,53.9898,53.5807,53.5807,154200.0
2009-07-23 13:50:00,64.17,64.21,64.07,64.08,149700.0,53.5807,53.6141,53.4972,53.5055,149700.0
2009-07-23 14:00:00,64.09,64.1,63.9,64.0,146600.0,53.5139,53.5222,53.3552,53.4387,146600.0
2009-07-23 14:10:00,64.02,64.18,63.94,64.17,61700.0,53.4554,53.589,53.3886,53.5807,61700.0
2009-07-23 14:20:00,64.16,64.17,63.99,64.12,44200.0,53.5723,53.5807,53.4304,53.5389,44200.0
2009-07-23 14:30:00,64.12,64.19,63.92,63.92,89800.0,53.5389,53.5974,53.3719,53.3719,89800.0
2009-07-23 14:40:00,63.97,64.17,63.93,63.99,89000.0,53.4137,53.5807,53.3803,53.4304,89000.0
2009-07-23 14:50:00,64.0,64.04,63.93,63.98,61000.0,53.4387,53.4721,53.3803,53.422,61000.0
2009-07-23 15:00:00,63.98,64.1,63.95,64.07,107400.0,53.422,53.5222,53.397,53.4972,107400.0
2009-07-23 15:10:00,64.07,64.31,64.04,64.25,70200.0,53.4972,53.6976,53.4721,53.6475,70200.0
2009-07-23 15:20:00,64.26,64.26,63.97,64.13,91000.0,53.6558,53.6558,53.4137,53.5473,91000.0
2009-07-23 15:30:00,64.13,64.3,64.01,64.2,107800.0,53.5473,53.6892,53.4471,53.6057,107800.0
2009-07-23 15:40:00,64.18,64.32,64.07,64.12,152200.0,53.589,53.7059,53.4972,53.5389,152200.0
2009-07-23 15:50:00,64.12,64.22,63.97,64.21,230200.0,53.5389,53.6224,53.4137,53.6141,230200.0
2009-07-24 09:30:00,63.69,64.63,63.69,64.17,145700.0,53.1799,53.9648,53.1799,53.5807,145700.0
2009-07-24 09:40:00,64.17,64.88,64.17,64.71,110400.0,53.5807,54.1735,53.5807,54.0316,110400.0
2009-07-24 09:50:00,64.68,64.79,64.56,64.63,194900.0,54.0065,54.0984,53.9063,53.9648,194900.0
2009-07-24 10:00:00,64.63,64.66,64.09,64.09,280200.0,53.9648,53.9898,53.5139,53.5139,280200.0
2009-07-24 10:10:00,64.09,64.11,63.85,64.01,118100.0,53.5139,53.5306,53.3135,53.4471,118100.0
2009-07-24 10:20:00,64.0,64.02,63.8,63.96,44900.0,53.4387,53.4554,53.2717,53.4053,44900.0
2009-07-24 10:30:00,63.96,64.0,63.7,63.87,63700.0,53.4053,53.4387,53.1882,53.3302,63700.0
2009-07-24 10:40:00,63.86,63.92,63.63,63.77,37300.0,53.3218,53.3719,53.1298,53.2467,37300.0
2009-07-24 10:50:00,63.77,63.79,63.52,63.52,59700.0,53.2467,53.2634,53.0379,53.0379,59700.0
2009-07-24 11:00:00,63.52,63.64,63.46,63.64,54400.0,53.0379,53.1381,52.9878,53.1381,54400.0
2009-07-24 11:10:00,63.61,63.98,63.61,63.95,44800.0,53.1131,53.422,53.1131,53.397,44800.0
2009-07-24 11:20:00,63.94,64.15,63.94,64.15,46200.0,53.3886,53.564,53.3886,53.564,46200.0
2009-07-24 11:30:00,64.15,64.28,64.07,64.07,67500.0,53.564,53.6725,53.4972,53.4972,67500.0
2009-07-24 11:40:00,64.06,64.11,63.94,64.08,40600.0,53.4888,53.5306,53.3886,53.5055,40600.0
2009-07-24 11:50:00,64.1,64.28,64.03,64.28,44900.0,53.5222,53.6725,53.4638,53.6725,44900.0
2009-07-24 12:00:00,64.24,64.32,64.15,64.32,16700.0,53.6391,53.7059,53.564,53.7059,16700.0
2009-07-24 12:10:00,64.31,64.53,64.31,64.5,49900.0,53.6976,53.8813,53.6976,53.8562,49900.0
2009-07-24 12:20:00,64.51,64.59,64.49,64.55,30000.0,53.8646,53.9314,53.8479,53.898,30000.0
2009-07-24 12:30:00,64.52,64.54,64.44,64.53,95200.0,53.8729,53.8896,53.8061,53.8813,95200.0
2009-07-24 12:40:00,64.52,64.63,64.47,64.47,39400.0,53.8729,53.9648,53.8312,53.8312,39400.0
2009-07-24 12:50:00,64.48,64.63,64.48,64.61,56100.0,53.8395,53.9648,53.8395,53.9481,56100.0
2009-07-24 13:00:00,64.59,64.62,64.49,64.49,134200.0,53.9314,53.9564,53.8479,53.8479,134200.0
2009-07-24 13:10:00,64.5,64.56,64.45,64.52,89900.0,53.8562,53.9063,53.8145,53.8729,89900.0
2009-07-24 13:20:00,64.53,64.77,64.51,64.77,98200.0,53.8813,54.0817,53.8646,54.0817,98200.0
2009-07-24 13:30:00,64.79,64.85,64.68,64.76,105600.0,54.0984,54.1485,54.0065,54.0733,105600.0
2009-07-24 13:40:00,64.75,64.83,64.71,64.73,86500.0,54.065,54.1318,54.0316,54.0483,86500.0
2009-07-24 13:50:00,64.73,64.79,64.58,64.6,28400.0,54.0483,54.0984,53.923,53.9397,28400.0
2009-07-24 14:00:00,64.6,64.79,64.6,64.75,65700.0,53.9397,54.0984,53.9397,54.065,65700.0
2009-07-24 14:10:00,64.77,64.94,64.74,64.79,74700.0,54.0817,54.2236,54.0566,54.0984,74700.0
2009-07-24 14:20:00,64.78,64.85,64.69,64.76,54300.0,54.09,54.1485,54.0149,54.0733,54300.0
2009-07-24 14:30:00,64.75,64.85,64.73,64.79,43800.0,54.065,54.1485,54.0483,54.0984,43800.0
2009-07-24 14:40:00,64.78,64.97,64.75,64.89,52600.0,54.09,54.2487,54.065,54.1819,52600.0
2009-07-24 14:50:00,64.88,64.88,64.76,64.83,42800.0,54.1735,54.1735,54.0733,54.1318,42800.0
2009-07-24 15:00:00,64.84,64.86,64.75,64.79,65300.0,54.1401,54.1568,54.065,54.0984,65300.0
2009-07-24 15:10:00,64.79,64.85,64.77,64.78,34000.0,54.0984,54.1485,54.0817,54.09,34000.0
2009-07-24 15:20:00,64.78,64.95,64.76,64.9,62800.0,54.09,54.232,54.0733,54.1902,62800.0
2009-07-24 15:30:00,64.88,65.0,64.84,64.93,133800.0,54.1735,54.2737,54.1401,54.2153,133800.0
2009-07-24 15:40:00,64.93,65.0,64.88,64.98,137100.0,54.2153,54.2737,54.1735,54.257,137100.0
2009-07-24 15:50:00,64.98,65.0,64.94,65.0,232700.0,54.257,54.2737,54.2236,54.2737,232700.0
2009-07-27 09:30:00,65.04,65.37,64.79,65.18,114600.0,54.3071,54.5827,54.0984,54.424,114600.0
2009-07-27 09:40:00,65.13,65.58,65.12,65.18,115000.0,54.3823,54.758,54.3739,54.424,115000.0
2009-07-27 09:50:00,65.12,65.22,64.78,64.88,69500.0,54.3739,54.4574,54.09,54.1735,69500.0
2009-07-27 10:00:00,64.89,65.3,64.84,64.87,106400.0,54.1819,54.5242,54.1401,54.1652,106400.0
2009-07-27 10:10:00,64.85,64.91,64.5,64.89,98100.0,54.1485,54.1986,53.8562,54.1819,98100.0
2009-07-27 10:20:00,64.88,65.2,64.8,65.08,62000.0,54.1735,54.4407,54.1067,54.3405,62000.0
2009-07-27 10:30:00,65.08,65.08,64.61,64.72,68500.0,54.3405,54.3405,53.9481,54.0399,68500.0
2009-07-27 10:40:00,64.67,64.9,64.62,64.68,89400.0,53.9982,54.1902,53.9564,54.0065,89400.0
2009-07-27 10:50:00,64.71,64.71,64.54,64.64,68700.0,54.0316,54.0316,53.8896,53.9731,68700.0
2009-07-27 11:00:00,64.64,64.89,64.61,64.77,81800.0,53.9731,54.1819,53.9481,54.0817,81800.0
2009-07-27 11:10:00,64.76,65.01,64.76,64.98,47000.0,54.0733,54.2821,54.0733,54.257,47000.0
2009-07-27 11:20:00,64.97,65.2,64.97,65.07,60300.0,54.2487,54.4407,54.2487,54.3322,60300.0
2009-07-27 11:30:00,65.06,65.3,65.05,65.23,55900.0,54.3238,54.5242,54.3155,54.4658,55900.0
2009-07-27 11:40:00,65.18,65.39,65.17,65.33,39200.0,54.424,54.5994,54.4157,54.5493,39200.0
2009-07-27 11:50:00,65.32,65.37,65.23,65.25,34500.0,54.5409,54.5827,54.4658,54.4825,34500.0
2009-07-27 12:00:00,65.25,65.25,65.01,65.12,49600.0,54.4825,54.4825,54.2821,54.3739,49600.0
2009-07-27 12:10:00,65.11,65.21,65.04,65.17,25400.0,54.3656,54.4491,54.3071,54.4157,25400.0
2009-07-27 12:20:00,65.18,65.3,65.08,65.27,27300.0,54.424,54.5242,54.3405,54.4992,27300.0
2009-07-27 12:30:00,65.28,65.32,65.22,65.28,20100.0,54.5075,54.5409,54.4574,54.5075,20100.0
2009-07-27 12:40:00,65.27,65.35,65.09,65.26,30100.0,54.4992,54.566,54.3489,54.4908,30100.0
2009-07-27 12:50:00,65.25,65.34,65.23,65.3,25100.0,54.4825,54.5576,54.4658,54.5242,25100.0
2009-07-27 13:00:00,65.3,65.43,65.24,65.42,31900.0,54.5242,54.6328,54.4741,54.6244,31900.0
2009-07-27 13:10:00,65.42,65.52,65.38,65.42,30400.0,54.6244,54.7079,54.591,54.6244,30400.0
2009-07-27 13:20:00,65.41,65.43,65.25,65.29,37700.0,54.6161,54.6328,54.4825,54.5159,37700.0
2009-07-27 13:30:00,65.29,65.37,65.24,65.29,25600.0,54.5159,54.5827,54.4741,54.5159,25600.0
2009-07-27 13:40:00,65.31,65.38,65.25,65.34,25300.0,54.5326,54.591,54.4825,54.5576,25300.0
2009-07-27 13:50:00,65.35,65.55,65.34,65.54,40400.0,54.566,54.7329,54.5576,54.7246,40400.0
2009-07-27 14:00:00,65.57,65.58,65.41,65.45,46000.0,54.7496,54.758,54.6161,54.6495,46000.0
2009-07-27 14:10:00,65.45,65.55,65.42,65.5,103300.0,54.6495,54.7329,54.6244,54.6912,103300.0
2009-07-27 14:20:00,65.52,65.6,65.44,65.57,50200.0,54.7079,54.7747,54.6411,54.7496,50200.0
2009-07-27 14:30:00,65.56,65.74,65.5,65.68,53200.0,54.7413,54.8916,54.6912,54.8415,53200.0
2009-07-27 14:40:00,65.69,66.11,65.66,66.05,112400.0,54.8498,55.2005,54.8248,55.1504,112400.0
2009-07-27 14:50:00,66.06,66.19,65.95,66.15,87000.0,55.1588,55.2673,55.0669,55.2339,87000.0
2009-07-27 15:00:00,66.14,66.29,66.12,66.23,109700.0,55.2256,55.3508,55.2089,55.3007,109700.0
2009-07-27 15:10:00,66.24,66.25,66.16,66.2,104900.0,55.3091,55.3174,55.2423,55.2757,104900.0
2009-07-27 15:20:00,66.18,66.45,66.12,66.27,143600.0,55.259,55.4844,55.2089,55.3341,143600.0
2009-07-27 15:30:00,66.27,66.49,66.25,66.48,164500.0,55.3341,55.5178,55.3174,55.5095,164500.0
2009-07-27 15:40:00,66.49,66.52,66.25,66.29,182300.0,55.5178,55.5429,55.3174,55.3508,182300.0
2009-07-27 15:50:00,66.28,66.63,66.26,66.63,269300.0,55.3425,55.6347,55.3258,55.6347,269300.0
2009-07-28 09:30:00,65.93,66.72,65.73,66.41,120400.0,55.0502,55.7099,54.8832,55.451,120400.0
2009-07-28 09:40:00,66.44,66.7,66.32,66.37,83100.0,55.4761,55.6932,55.3759,55.4176,83100.0
2009-07-28 09:50:00,66.39,66.55,66.26,66.46,70900.0,55.4343,55.5679,55.3258,55.4928,70900.0
2009-07-28 10:00:00,66.44,66.46,66.16,66.16,127300.0,55.4761,55.4928,55.2423,55.2423,127300.0
2009-07-28 10:10:00,66.18,66.18,65.6,65.77,68900.0,55.259,55.259,54.7747,54.9166,68900.0
2009-07-28 10:20:00,65.69,65.73,65.52,65.62,46400.0,54.8498,54.8832,54.7079,54.7914,46400.0
2009-07-28 10:30:00,65.62,65.67,65.56,65.61,86800.0,54.7914,54.8331,54.7413,54.783,86800.0
2009-07-28 10:40:00,65.6,65.69,65.55,65.62,81400.0,54.7747,54.8498,54.7329,54.7914,81400.0
2009-07-28 10:50:00,65.64,65.72,65.57,65.7,27000.0,54.8081,54.8749,54.7496,54.8582,27000.0
2009-07-28 11:00:00,65.7,65.7,65.55,65.57,55500.0,54.8582,54.8582,54.7329,54.7496,55500.0
2009-07-28 11:10:00,65.55,65.55,65.3,65.42,65700.0,54.7329,54.7329,54.5242,54.6244,65700.0
2009-07-28 11:20:00,65.37,65.42,65.3,65.32,41900.0,54.5827,54.6244,54.5242,54.5409,41900.0
2009-07-28 11:30:00,65.31,65.35,65.11,65.13,69100.0,54.5326,54.566,54.3656,54.3823,69100.0
2009-07-28 11:40:00,65.14,65.23,65.13,65.18,45100.0,54.3906,54.4658,54.3823,54.424,45100.0
2009-07-28 11:50:00,65.19,65.37,65.17,65.34,58200.0,54.4324,54.5827,54.4157,54.5576,58200.0
2009-07-28 12:00:00,65.33,65.34,65.21,65.3,43000.0,54.5493,54.5576,54.4491,54.5242,43000.0
2009-07-28 12:10:00,65.3,65.34,65.26,65.3,26100.0,54.5242,54.5576,54.4908,54.5242,26100.0
2009-07-28 12:20:00,65.3,65.31,65.19,65.27,41600.0,54.5242,54.5326,54.4324,54.4992,41600.0
2009-07-28 12:30:00,65.28,65.7,65.28,65.62,117500.0,54.5075,54.8582,54.5075,54.7914,117500.0
2009-07-28 12:40:00,65.62,65.66,65.54,65.54,57400.0,54.7914,54.8248,54.7246,54.7246,57400.0
2009-07-28 12:50:00,65.55,65.56,65.45,65.53,34800.0,54.7329,54.7413,54.6495,54.7163,34800.0
2009-07-28 13:00:00,65.53,65.53,65.22,65.38,28800.0,54.7163,54.7163,54.4574,54.591,28800.0
2009-07-28 13:10:00,65.38,65.6,65.37,65.46,23800.0,54.591,54.7747,54.5827,54.6578,23800.0
2009-07-28 13:20:00,65.44,65.62,65.43,65.56,24900.0,54.6411,54.7914,54.6328,54.7413,24900.0
2009-07-28 13:30:00,65.56,65.62,65.48,65.51,37900.0,54.7413,54.7914,54.6745,54.6996,37900.0
2009-07-28 13:40:00,65.51,65.58,65.49,65.51,34100.0,54.6996,54.758,54.6829,54.6996,34100.0
2009-07-28 13:50:00,65.51,65.61,65.49,65.53,93300.0,54.6996,54.783,54.6829,54.7163,93300.0
2009-07-28 14:00:00,65.52,65.59,65.46,65.56,69900.0,54.7079,54.7663,54.6578,54.7413,69900.0
2009-07-28 14:10:00,65.56,65.58,65.46,65.47,29600.0,54.7413,54.758,54.6578,54.6662,29600.0
2009-07-28 14:20:00,65.49,65.58,65.4,65.42,63500.0,54.6829,54.758,54.6077,54.6244,63500.0
2009-07-28 14:30:00,65.42,65.76,65.41,65.61,152300.0,54.6244,54.9083,54.6161,54.783,152300.0
2009-07-28 14:40:00,65.58,65.69,65.35,65.4,108100.0,54.758,54.8498,54.566,54.6077,108100.0
2009-07-28 14:50:00,65.4,65.4,65.18,65.25,62800.0,54.6077,54.6077,54.424,54.4825,62800.0
2009-07-28 15:00:00,65.26,65.37,65.16,65.3,46500.0,54.4908,54.5827,54.4073,54.5242,46500.0
2009-07-28 15:10:00,65.3,65.4,65.1,65.25,160200.0,54.5242,54.6077,54.3572,54.4825,160200.0
2009-07-28 15:20:00,65.25,65.44,65.25,65.34,44700.0,54.4825,54.6411,54.4825,54.5576,44700.0
2009-07-28 15:30:00,65.35,65.39,65.15,65.28,123200.0,54.566,54.5994,54.399,54.5075,123200.0
2009-07-28 15:40:00,65.28,65.67,65.28,65.66,113700.0,54.5075,54.8331,54.5075,54.8248,113700.0
2009-07-28 15:50:00,65.66,65.75,65.56,65.61,174500.0,54.8248,54.8999,54.7413,54.783,174500.0
2009-07-29 09:30:00,65.15,65.27,64.71,64.92,192000.0,54.399,54.4992,54.0316,54.2069,192000.0
2009-07-29 09:40:00,64.93,65.0,64.63,64.99,119300.0,54.2153,54.2737,53.9648,54.2654,119300.0
2009-07-29 09:50:00,65.0,65.82,64.99,65.82,138100.0,54.2737,54.9584,54.2654,54.9584,138100.0
2009-07-29 10:00:00,65.81,66.54,65.81,66.49,206700.0,54.95,55.5596,54.95,55.5178,206700.0
2009-07-29 10:10:00,66.52,66.67,66.21,66.21,131500.0,55.5429,55.6681,55.284,55.284,131500.0
2009-07-29 10:20:00,66.25,66.3,66.06,66.08,60200.0,55.3174,55.3592,55.1588,55.1755,60200.0
2009-07-29 10:30:00,66.08,66.09,65.71,65.78,74900.0,55.1755,55.1838,54.8665,54.925,74900.0
2009-07-29 10:40:00,65.78,66.0,65.71,65.82,45000.0,54.925,55.1087,54.8665,54.9584,45000.0
2009-07-29 10:50:00,65.82,65.94,65.6,65.74,34400.0,54.9584,55.0586,54.7747,54.8916,34400.0
2009-07-29 11:00:00,65.75,65.82,65.58,65.77,47200.0,54.8999,54.9584,54.758,54.9166,47200.0
2009-07-29 11:10:00,65.73,65.78,65.36,65.49,74200.0,54.8832,54.925,54.5743,54.6829,74200.0
2009-07-29 11:20:00,65.5,65.6,65.35,65.43,44300.0,54.6912,54.7747,54.566,54.6328,44300.0
2009-07-29 11:30:00,65.42,65.5,65.3,65.33,52800.0,54.6244,54.6912,54.5242,54.5493,52800.0
2009-07-29 11:40:00,65.3,65.43,65.12,65.34,48700.0,54.5242,54.6328,54.3739,54.5576,48700.0
2009-07-29 11:50:00,65.33,65.53,65.28,65.49,32600.0,54.5493,54.7163,54.5075,54.6829,32600.0
2009-07-29 12:00:00,65.5,65.65,65.48,65.53,68200.0,54.6912,54.8164,54.6745,54.7163,68200.0
2009-07-29 12:10:00,65.51,65.63,65.44,65.61,24500.0,54.6996,54.7997,54.6411,54.783,24500.0
2009-07-29 12:20:00,65.62,65.69,65.56,65.64,37400.0,54.7914,54.8498,54.7413,54.8081,37400.0
2009-07-29 12:30:00,65.65,65.73,65.57,65.72,22400.0,54.8164,54.8832,54.7496,54.8749,22400.0
2009-07-29 12:40:00,65.72,65.79,65.6,65.77,30100.0,54.8749,54.9333,54.7747,54.9166,30100.0
2009-07-29 12:50:00,65.78,65.82,65.68,65.82,48400.0,54.925,54.9584,54.8415,54.9584,48400.0
2009-07-29 13:00:00,65.82,65.82,65.53,65.53,75400.0,54.9584,54.9584,54.7163,54.7163,75400.0
2009-07-29 13:10:00,65.51,65.75,65.44,65.72,113300.0,54.6996,54.8999,54.6411,54.8749,113300.0
2009-07-29 13:20:00,65.7,65.7,65.12,65.17,35600.0,54.8582,54.8582,54.3739,54.4157,35600.0
2009-07-29 13:30:00,65.18,65.32,65.11,65.24,45400.0,54.424,54.5409,54.3656,54.4741,45400.0
2009-07-29 13:40:00,65.25,65.29,65.2,65.27,35300.0,54.4825,54.5159,54.4407,54.4992,35300.0
2009-07-29 13:50:00,65.27,65.27,65.12,65.2,42900.0,54.4992,54.4992,54.3739,54.4407,42900.0
2009-07-29 14:00:00,65.18,65.27,65.0,65.07,37600.0,54.424,54.4992,54.2737,54.3322,37600.0
2009-07-29 14:10:00,65.06,65.18,65.0,65.11,33000.0,54.3238,54.424,54.2737,54.3656,33000.0
2009-07-29 14:20:00,65.11,65.36,65.0,65.28,37700.0,54.3656,54.5743,54.2737,54.5075,37700.0
2009-07-29 14:30:00,65.28,65.38,65.27,65.33,34600.0,54.5075,54.591,54.4992,54.5493,34600.0
2009-07-29 14:40:00,65.34,65.37,65.24,65.28,35500.0,54.5576,54.5827,54.4741,54.5075,35500.0
2009-07-29 14:50:00,65.28,65.35,65.25,65.33,70600.0,54.5075,54.566,54.4825,54.5493,70600.0
2009-07-29 15:00:00,65.29,65.46,65.29,65.37,31300.0,54.5159,54.6578,54.5159,54.5827,31300.0
2009-07-29 15:10:00,65.38,65.55,65.38,65.44,24900.0,54.591,54.7329,54.591,54.6411,24900.0
2009-07-29 15:20:00,65.44,65.61,65.43,65.46,28100.0,54.6411,54.783,54.6328,54.6578,28100.0
2009-07-29 15:30:00,65.47,65.71,65.43,65.64,63700.0,54.6662,54.8665,54.6328,54.8081,63700.0
2009-07-29 15:40:00,65.65,65.88,65.55,65.83,86800.0,54.8164,55.0085,54.7329,54.9667,86800.0
2009-07-29 15:50:00,65.82,65.83,65.63,65.83,120900.0,54.9584,54.9667,54.7997,54.9667,120900.0
2009-07-30 09:30:00,66.54,66.8,66.05,66.38,160400.0,55.5596,55.7767,55.1504,55.426,160400.0
2009-07-30 09:40:00,66.31,66.51,66.19,66.29,127300.0,55.3675,55.5345,55.2673,55.3508,127300.0
2009-07-30 09:50:00,66.26,66.93,66.26,66.93,110300.0,55.3258,55.8852,55.3258,55.8852,110300.0
2009-07-30 10:00:00,66.92,67.56,66.92,67.56,109600.0,55.8769,56.4113,55.8769,56.4113,109600.0
2009-07-30 10:10:00,67.56,68.14,67.56,67.98,254000.0,56.4113,56.8955,56.4113,56.762,254000.0
2009-07-30 10:20:00,67.98,68.1,67.88,67.92,103800.0,56.762,56.8621,56.6785,56.7119,103800.0
2009-07-30 10:30:00,67.92,68.37,67.79,68.34,105000.0,56.7119,57.0876,56.6033,57.0625,105000.0
2009-07-30 10:40:00,68.31,68.61,68.27,68.44,153500.0,57.0375,57.288,57.0041,57.146,153500.0
2009-07-30 10:50:00,68.44,68.49,68.09,68.27,104300.0,57.146,57.1878,56.8538,57.0041,104300.0
2009-07-30 11:00:00,68.28,68.33,68.18,68.2,76500.0,57.0124,57.0542,56.9289,56.9456,76500.0
2009-07-30 11:10:00,68.2,68.21,67.98,68.01,61400.0,56.9456,56.954,56.762,56.787,61400.0
2009-07-30 11:20:00,68.01,68.03,67.77,67.8,58300.0,56.787,56.8037,56.5866,56.6117,58300.0
2009-07-30 11:30:00,67.8,67.93,67.7,67.71,48200.0,56.6117,56.7202,56.5282,56.5365,48200.0
2009-07-30 11:40:00,67.7,67.78,67.68,67.7,106700.0,56.5282,56.595,56.5115,56.5282,106700.0
2009-07-30 11:50:00,67.7,67.72,67.35,67.48,97400.0,56.5282,56.5449,56.2359,56.3445,97400.0
2009-07-30 12:00:00,67.49,67.72,67.46,67.54,79400.0,56.3528,56.5449,56.3278,56.3946,79400.0
2009-07-30 12:10:00,67.54,67.82,67.54,67.82,53300.0,56.3946,56.6284,56.3946,56.6284,53300.0
2009-07-30 12:20:00,67.8,67.92,67.69,67.72,60700.0,56.6117,56.7119,56.5198,56.5449,60700.0
2009-07-30 12:30:00,67.7,68.11,67.69,67.93,51200.0,56.5282,56.8705,56.5198,56.7202,51200.0
2009-07-30 12:40:00,67.94,67.99,67.86,67.97,35700.0,56.7286,56.7703,56.6618,56.7536,35700.0
2009-07-30 12:50:00,67.96,67.96,67.77,67.8,19500.0,56.7453,56.7453,56.5866,56.6117,19500.0
2009-07-30 13:00:00,67.79,68.17,67.74,67.97,88500.0,56.6033,56.9206,56.5616,56.7536,88500.0
2009-07-30 13:10:00,67.98,68.05,67.91,67.91,32400.0,56.762,56.8204,56.7035,56.7035,32400.0
2009-07-30 13:20:00,67.91,68.1,67.91,67.95,29600.0,56.7035,56.8621,56.7035,56.7369,29600.0
2009-07-30 13:30:00,67.95,68.11,67.95,68.06,43100.0,56.7369,56.8705,56.7369,56.8287,43100.0
2009-07-30 13:40:00,68.06,68.14,67.96,67.98,49400.0,56.8287,56.8955,56.7453,56.762,49400.0
2009-07-30 13:50:00,67.98,68.13,67.85,67.88,57700.0,56.762,56.8872,56.6534,56.6785,57700.0
2009-07-30 14:00:00,67.88,67.96,67.76,67.77,45000.0,56.6785,56.7453,56.5783,56.5866,45000.0
2009-07-30 14:10:00,67.78,67.87,67.71,67.77,42500.0,56.595,56.6701,56.5365,56.5866,42500.0
2009-07-30 14:20:00,67.76,67.79,67.7,67.75,82500.0,56.5783,56.6033,56.5282,56.5699,82500.0
2009-07-30 14:30:00,67.75,67.77,67.65,67.67,51600.0,56.5699,56.5866,56.4864,56.5031,51600.0
2009-07-30 14:40:00,67.69,67.75,67.69,67.72,41000.0,56.5198,56.5699,56.5198,56.5449,41000.0
2009-07-30 14:50:00,67.71,67.82,67.59,67.6,78800.0,56.5365,56.6284,56.4363,56.4447,78800.0
2009-07-30 15:00:00,67.61,67.75,67.6,67.74,84900.0,56.453,56.5699,56.4447,56.5616,84900.0
2009-07-30 15:10:00,67.74,67.9,67.67,67.9,112600.0,56.5616,56.6952,56.5031,56.6952,112600.0
2009-07-30 15:20:00,67.9,67.98,67.85,67.92,63400.0,56.6952,56.762,56.6534,56.7119,63400.0
2009-07-30 15:30:00,67.93,67.93,67.61,67.66,100900.0,56.7202,56.7202,56.453,56.4948,100900.0
2009-07-30 15:40:00,67.66,67.66,67.3,67.59,141900.0,56.4948,56.4948,56.1942,56.4363,141900.0
2009-07-30 15:50:00,67.59,67.68,67.27,67.45,227300.0,56.4363,56.5115,56.1691,56.3194,227300.0
2009-07-31 09:30:00,67.2,67.67,67.17,67.59,115800.0,56.1107,56.5031,56.0856,56.4363,115800.0
2009-07-31 09:40:00,67.59,67.99,67.59,67.93,104800.0,56.4363,56.7703,56.4363,56.7202,104800.0
2009-07-31 09:50:00,67.89,68.05,67.54,67.59,114100.0,56.6868,56.8204,56.3946,56.4363,114100.0
2009-07-31 10:00:00,67.6,67.66,67.1,67.66,181700.0,56.4447,56.4948,56.0272,56.4948,181700.0
2009-07-31 10:10:00,67.65,67.9,67.58,67.58,65200.0,56.4864,56.6952,56.428,56.428,65200.0
2009-07-31 10:20:00,67.57,67.82,67.56,67.68,41800.0,56.4196,56.6284,56.4113,56.5115,41800.0
2009-07-31 10:30:00,67.69,67.76,67.57,67.58,54200.0,56.5198,56.5783,56.4196,56.428,54200.0
2009-07-31 10:40:00,67.58,67.74,67.48,67.5,44600.0,56.428,56.5616,56.3445,56.3612,44600.0
2009-07-31 10:50:00,67.53,67.72,67.49,67.7,54100.0,56.3862,56.5449,56.3528,56.5282,54100.0
2009-07-31 11:00:00,67.7,67.77,67.66,67.69,49600.0,56.5282,56.5866,56.4948,56.5198,49600.0
2009-07-31 11:10:00,67.69,67.9,67.6,67.67,50700.0,56.5198,56.6952,56.4447,56.5031,50700.0
2009-07-31 11:20:00,67.68,67.83,67.63,67.76,25500.0,56.5115,56.6367,56.4697,56.5783,25500.0
2009-07-31 11:30:00,67.76,68.14,67.7,68.07,92000.0,56.5783,56.8955,56.5282,56.8371,92000.0
2009-07-31 11:40:00,68.08,68.32,68.08,68.19,120000.0,56.8454,57.0458,56.8454,56.9373,120000.0
2009-07-31 11:50:00,68.2,68.5,68.17,68.41,91500.0,56.9456,57.1961,56.9206,57.121,91500.0
2009-07-31 12:00:00,68.41,68.41,68.2,68.29,42800.0,57.121,57.121,56.9456,57.0208,42800.0
2009-07-31 12:10:00,68.3,68.3,68.17,68.2,24500.0,57.0291,57.0291,56.9206,56.9456,24500.0
2009-07-31 12:20:00,68.21,68.45,68.21,68.43,36500.0,56.954,57.1544,56.954,57.1377,36500.0
2009-07-31 12:30:00,68.4,68.43,68.19,68.33,31300.0,57.1126,57.1377,56.9373,57.0542,31300.0
2009-07-31 12:40:00,68.31,68.32,68.19,68.27,16100.0,57.0375,57.0458,56.9373,57.0041,16100.0
2009-07-31 12:50:00,68.25,68.45,68.2,68.39,65200.0,56.9874,57.1544,56.9456,57.1043,65200.0
2009-07-31 13:00:00,68.39,68.48,68.34,68.43,48700.0,57.1043,57.1794,57.0625,57.1377,48700.0
2009-07-31 13:10:00,68.41,68.48,68.35,68.38,69300.0,57.121,57.1794,57.0709,57.0959,69300.0
2009-07-31 13:20:00,68.37,68.42,68.27,68.4,21700.0,57.0876,57.1293,57.0041,57.1126,21700.0
2009-07-31 13:30:00,68.41,68.45,68.32,68.34,18000.0,57.121,57.1544,57.0458,57.0625,18000.0
2009-07-31 13:40:00,68.33,68.45,68.3,68.4,28800.0,57.0542,57.1544,57.0291,57.1126,28800.0
2009-07-31 13:50:00,68.4,68.41,68.24,68.28,22900.0,57.1126,57.121,56.979,57.0124,22900.0
2009-07-31 14:00:00,68.28,68.32,68.18,68.25,35300.0,57.0124,57.0458,56.9289,56.9874,35300.0
2009-07-31 14:10:00,68.25,68.43,68.24,68.43,48100.0,56.9874,57.1377,56.979,57.1377,48100.0
2009-07-31 14:20:00,68.39,68.43,68.25,68.33,42200.0,57.1043,57.1377,56.9874,57.0542,42200.0
2009-07-31 14:30:00,68.34,68.36,68.02,68.15,35400.0,57.0625,57.0792,56.7954,56.9039,35400.0
2009-07-31 14:40:00,68.16,68.32,68.05,68.28,59800.0,56.9122,57.0458,56.8204,57.0124,59800.0
2009-07-31 14:50:00,68.29,68.3,68.17,68.24,77400.0,57.0208,57.0291,56.9206,56.979,77400.0
2009-07-31 15:00:00,68.23,68.35,68.19,68.28,31200.0,56.9707,57.0709,56.9373,57.0124,31200.0
2009-07-31 15:10:00,68.29,68.3,68.15,68.28,28800.0,57.0208,57.0291,56.9039,57.0124,28800.0
2009-07-31 15:20:00,68.27,68.44,68.26,68.28,44600.0,57.0041,57.146,56.9957,57.0124,44600.0
2009-07-31 15:30:00,68.28,68.32,68.09,68.09,72900.0,57.0124,57.0458,56.8538,56.8538,72900.0
2009-07-31 15:40:00,68.08,68.08,67.87,67.92,92600.0,56.8454,56.8454,56.6701,56.7119,92600.0
2009-07-31 15:50:00,67.93,67.94,67.7,67.85,139400.0,56.7202,56.7286,56.5282,56.6534,139400.0
2009-08-03 09:30:00,68.35,68.97,67.86,68.34,127300.0,57.0709,57.5886,56.6618,57.0625,127300.0
2009-08-03 09:40:00,68.28,68.31,67.56,67.73,79200.0,57.0124,57.0375,56.4113,56.5532,79200.0
2009-08-03 09:50:00,67.72,68.16,67.51,68.13,88000.0,56.5449,56.9122,56.3695,56.8872,88000.0
2009-08-03 10:00:00,68.15,68.84,68.15,68.29,161500.0,56.9039,57.48,56.9039,57.0208,161500.0
2009-08-03 10:10:00,68.27,68.43,68.11,68.16,100500.0,57.0041,57.1377,56.8705,56.9122,100500.0
2009-08-03 10:20:00,68.16,68.46,67.85,68.42,89700.0,56.9122,57.1627,56.6534,57.1293,89700.0
2009-08-03 10:30:00,68.41,68.79,68.41,68.79,50700.0,57.121,57.4383,57.121,57.4383,50700.0
2009-08-03 10:40:00,68.81,68.82,68.57,68.76,32700.0,57.455,57.4633,57.2546,57.4132,32700.0
2009-08-03 10:50:00,68.77,68.82,68.46,68.48,40400.0,57.4216,57.4633,57.1627,57.1794,40400.0
2009-08-03 11:00:00,68.47,68.63,68.29,68.41,57900.0,57.1711,57.3047,57.0208,57.121,57900.0
2009-08-03 11:10:00,68.42,68.53,68.29,68.36,41600.0,57.1293,57.2212,57.0208,57.0792,41600.0
2009-08-03 11:20:00,68.36,68.38,68.14,68.16,72500.0,57.0792,57.0959,56.8955,56.9122,72500.0
2009-08-03 11:30:00,68.2,68.3,68.13,68.23,16600.0,56.9456,57.0291,56.8872,56.9707,16600.0
2009-08-03 11:40:00,68.21,68.58,68.2,68.58,45700.0,56.954,57.2629,56.9456,57.2629,45700.0
2009-08-03 11:50:00,68.59,68.61,68.35,68.49,13900.0,57.2713,57.288,57.0709,57.1878,13900.0
2009-08-03 12:00:00,68.5,68.6,68.42,68.59,22900.0,57.1961,57.2796,57.1293,57.2713,22900.0
2009-08-03 12:10:00,68.61,68.63,68.44,68.45,27400.0,57.288,57.3047,57.146,57.1544,27400.0
2009-08-03 12:20:00,68.44,68.52,68.37,68.47,50700.0,57.146,57.2128,57.0876,57.1711,50700.0
2009-08-03 12:30:00,68.48,68.55,68.19,68.34,65100.0,57.1794,57.2379,56.9373,57.0625,65100.0
2009-08-03 12:40:00,68.35,68.47,68.27,68.44,65300.0,57.0709,57.1711,57.0041,57.146,65300.0
2009-08-03 12:50:00,68.45,68.6,68.42,68.58,73400.0,57.1544,57.2796,57.1293,57.2629,73400.0
2009-08-03 13:00:00,68.59,68.61,68.49,68.51,82100.0,57.2713,57.288,57.1878,57.2045,82100.0
2009-08-03 13:10:00,68.5,68.62,68.47,68.61,86200.0,57.1961,57.2963,57.1711,57.288,86200.0
2009-08-03 13:20:00,68.61,68.66,68.57,68.58,59700.0,57.288,57.3297,57.2546,57.2629,59700.0
2009-08-03 13:30:00,68.59,68.69,68.56,68.62,72900.0,57.2713,57.3548,57.2462,57.2963,72900.0
2009-08-03 13:40:00,68.63,68.89,68.63,68.85,85100.0,57.3047,57.5218,57.3047,57.4884,85100.0
2009-08-03 13:50:00,68.84,69.01,68.78,69.01,81700.0,57.48,57.622,57.4299,57.622,81700.0
2009-08-03 14:00:00,69.01,69.35,69.01,69.13,89400.0,57.622,57.9059,57.622,57.7222,89400.0
2009-08-03 14:10:00,69.16,69.27,69.14,69.26,27000.0,57.7472,57.8391,57.7305,57.8307,27000.0
2009-08-03 14:20:00,69.25,69.38,69.19,69.27,31600.0,57.8224,57.9309,57.7723,57.8391,31600.0
2009-08-03 14:30:00,69.26,69.33,69.09,69.13,36500.0,57.8307,57.8892,57.6888,57.7222,36500.0
2009-08-03 14:40:00,69.13,69.25,69.03,69.11,46700.0,57.7222,57.8224,57.6387,57.7055,46700.0
2009-08-03 14:50:00,69.1,69.16,69.01,69.03,31400.0,57.6971,57.7472,57.622,57.6387,31400.0
2009-08-03 15:00:00,69.02,69.15,69.02,69.05,26800.0,57.6303,57.7389,57.6303,57.6554,26800.0
2009-08-03 15:10:00,69.06,69.14,69.02,69.12,29300.0,57.6637,57.7305,57.6303,57.7138,29300.0
2009-08-03 15:20:00,69.11,69.14,69.0,69.02,61500.0,57.7055,57.7305,57.6136,57.6303,61500.0
2009-08-03 15:30:00,69.05,69.06,68.79,68.81,122300.0,57.6554,57.6637,57.4383,57.455,122300.0
2009-08-03 15:40:00,68.78,68.9,68.61,68.76,91200.0,57.4299,57.5301,57.288,57.4132,91200.0
2009-08-03 15:50:00,68.76,68.93,68.73,68.9,109200.0,57.4132,57.5552,57.3882,57.5301,109200.0
2009-08-04 09:30:00,68.51,68.65,68.11,68.43,98200.0,57.2045,57.3214,56.8705,57.1377,98200.0
2009-08-04 09:40:00,68.4,68.5,68.0,68.15,138800.0,57.1126,57.1961,56.7787,56.9039,138800.0
2009-08-04 09:50:00,68.12,68.34,67.99,68.34,136700.0,56.8788,57.0625,56.7703,57.0625,136700.0
2009-08-04 10:00:00,68.36,68.63,68.36,68.61,154700.0,57.0792,57.3047,57.0792,57.288,154700.0
2009-08-04 10:10:00,68.6,68.65,68.22,68.24,69600.0,57.2796,57.3214,56.9623,56.979,69600.0
2009-08-04 10:20:00,68.21,68.33,68.0,68.07,155800.0,56.954,57.0542,56.7787,56.8371,155800.0
2009-08-04 10:30:00,68.06,68.32,68.02,68.25,80000.0,56.8287,57.0458,56.7954,56.9874,80000.0
2009-08-04 10:40:00,68.2,68.46,68.17,68.36,108800.0,56.9456,57.1627,56.9206,57.0792,108800.0
2009-08-04 10:50:00,68.35,68.4,68.22,68.31,67800.0,57.0709,57.1126,56.9623,57.0375,67800.0
2009-08-04 11:00:00,68.32,68.5,68.24,68.41,58900.0,57.0458,57.1961,56.979,57.121,58900.0
2009-08-04 11:10:00,68.4,68.5,68.31,68.4,50500.0,57.1126,57.1961,57.0375,57.1126,50500.0
2009-08-04 11:20:00,68.41,68.47,68.25,68.44,47200.0,57.121,57.1711,56.9874,57.146,47200.0
2009-08-04 11:30:00,68.43,68.61,68.41,68.58,70300.0,57.1377,57.288,57.121,57.2629,70300.0
2009-08-04 11:40:00,68.59,68.75,68.57,68.61,44400.0,57.2713,57.4049,57.2546,57.288,44400.0
2009-08-04 11:50:00,68.62,68.67,68.46,68.66,28900.0,57.2963,57.3381,57.1627,57.3297,28900.0
2009-08-04 12:00:00,68.64,68.68,68.51,68.68,63800.0,57.313,57.3464,57.2045,57.3464,63800.0
2009-08-04 12:10:00,68.68,68.68,68.48,68.54,66700.0,57.3464,57.3464,57.1794,57.2295,66700.0
2009-08-04 12:20:00,68.53,68.65,68.49,68.54,49000.0,57.2212,57.3214,57.1878,57.2295,49000.0
2009-08-04 12:30:00,68.55,68.55,68.36,68.37,71300.0,57.2379,57.2379,57.0792,57.0876,71300.0
2009-08-04 12:40:00,68.38,68.69,68.34,68.68,71400.0,57.0959,57.3548,57.0625,57.3464,71400.0
2009-08-04 12:50:00,68.69,68.78,68.59,68.76,43900.0,57.3548,57.4299,57.2713,57.4132,43900.0
2009-08-04 13:00:00,68.76,68.81,68.6,68.64,46600.0,57.4132,57.455,57.2796,57.313,46600.0
2009-08-04 13:10:00,68.63,68.63,68.5,68.5,39200.0,57.3047,57.3047,57.1961,57.1961,39200.0
2009-08-04 13:20:00,68.49,68.52,68.39,68.41,48200.0,57.1878,57.2128,57.1043,57.121,48200.0
2009-08-04 13:30:00,68.41,68.49,68.4,68.47,47700.0,57.121,57.1878,57.1126,57.1711,47700.0
2009-08-04 13:40:00,68.47,68.48,68.34,68.35,40700.0,57.1711,57.1794,57.0625,57.0709,40700.0
2009-08-04 13:50:00,68.33,68.33,67.98,68.03,108700.0,57.0542,57.0542,56.762,56.8037,108700.0
2009-08-04 14:00:00,68.02,68.18,68.01,68.13,70600.0,56.7954,56.9289,56.787,56.8872,70600.0
2009-08-04 14:10:00,68.14,68.18,68.07,68.1,38100.0,56.8955,56.9289,56.8371,56.8621,38100.0
2009-08-04 14:20:00,68.1,68.28,68.06,68.28,33200.0,56.8621,57.0124,56.8287,57.0124,33200.0
2009-08-04 14:30:00,68.24,68.33,68.13,68.3,47100.0,56.979,57.0542,56.8872,57.0291,47100.0
2009-08-04 14:40:00,68.31,68.35,68.15,68.18,58500.0,57.0375,57.0709,56.9039,56.9289,58500.0
2009-08-04 14:50:00,68.18,68.19,68.03,68.08,114900.0,56.9289,56.9373,56.8037,56.8454,114900.0
2009-08-04 15:00:00,68.08,68.11,67.89,67.99,128600.0,56.8454,56.8705,56.6868,56.7703,128600.0
2009-08-04 15:10:00,67.95,68.01,67.82,67.94,50900.0,56.7369,56.787,56.6284,56.7286,50900.0
2009-08-04 15:20:00,67.94,68.14,67.93,68.1,92300.0,56.7286,56.8955,56.7202,56.8621,92300.0
2009-08-04 15:30:00,68.11,68.24,68.1,68.19,66400.0,56.8705,56.979,56.8621,56.9373,66400.0
2009-08-04 15:40:00,68.17,68.3,68.17,68.26,107800.0,56.9206,57.0291,56.9206,56.9957,107800.0
2009-08-04 15:50:00,68.27,68.45,68.27,68.38,137100.0,57.0041,57.1544,57.0041,57.0959,137100.0
2009-08-05 09:30:00,68.54,68.82,68.02,68.69,59300.0,57.2295,57.4633,56.7954,57.3548,59300.0
2009-08-05 09:40:00,68.69,68.73,68.38,68.46,102600.0,57.3548,57.3882,57.0959,57.1627,102600.0
2009-08-05 09:50:00,68.45,68.55,67.95,68.0,100400.0,57.1544,57.2379,56.7369,56.7787,100400.0
2009-08-05 10:00:00,68.03,68.03,67.5,67.72,131900.0,56.8037,56.8037,56.3612,56.5449,131900.0
2009-08-05 10:10:00,67.69,67.81,67.47,67.55,76700.0,56.5198,56.62,56.3361,56.4029,76700.0
2009-08-05 10:20:00,67.54,67.92,67.5,67.85,74600.0,56.3946,56.7119,56.3612,56.6534,74600.0
2009-08-05 10:30:00,67.85,67.86,67.68,67.69,72100.0,56.6534,56.6618,56.5115,56.5198,72100.0
2009-08-05 10:40:00,67.68,67.82,67.51,67.54,74000.0,56.5115,56.6284,56.3695,56.3946,74000.0
2009-08-05 10:50:00,67.54,67.62,67.33,67.56,65200.0,56.3946,56.4614,56.2192,56.4113,65200.0
2009-08-05 11:00:00,67.57,67.65,67.37,67.65,59900.0,56.4196,56.4864,56.2526,56.4864,59900.0
2009-08-05 11:10:00,67.65,67.87,67.64,67.84,71600.0,56.4864,56.6701,56.4781,56.6451,71600.0
2009-08-05 11:20:00,67.84,68.0,67.79,67.85,67100.0,56.6451,56.7787,56.6033,56.6534,67100.0
2009-08-05 11:30:00,67.85,67.86,67.4,67.46,54300.0,56.6534,56.6618,56.2777,56.3278,54300.0
2009-08-05 11:40:00,67.47,67.53,67.35,67.47,31300.0,56.3361,56.3862,56.2359,56.3361,31300.0
2009-08-05 11:50:00,67.48,67.56,67.33,67.36,30400.0,56.3445,56.4113,56.2192,56.2443,30400.0
2009-08-05 12:00:00,67.35,67.42,67.29,67.33,62000.0,56.2359,56.2944,56.1858,56.2192,62000.0
2009-08-05 12:10:00,67.3,67.59,67.26,67.55,60900.0,56.1942,56.4363,56.1608,56.4029,60900.0
2009-08-05 12:20:00,67.59,67.65,67.28,67.28,65300.0,56.4363,56.4864,56.1775,56.1775,65300.0
2009-08-05 12:30:00,67.28,67.39,67.22,67.24,49300.0,56.1775,56.2693,56.1274,56.1441,49300.0
2009-08-05 12:40:00,67.25,67.39,67.22,67.34,45600.0,56.1524,56.2693,56.1274,56.2276,45600.0
2009-08-05 12:50:00,67.35,67.45,67.14,67.17,73000.0,56.2359,56.3194,56.0606,56.0856,73000.0
2009-08-05 13:00:00,67.18,67.23,66.95,66.98,96100.0,56.094,56.1357,55.9019,55.927,96100.0
2009-08-05 13:10:00,66.98,67.11,66.89,67.11,99400.0,55.927,56.0355,55.8518,56.0355,99400.0
2009-08-05 13:20:00,67.09,67.36,67.03,67.32,64000.0,56.0188,56.2443,55.9687,56.2109,64000.0
2009-08-05 13:30:00,67.32,67.46,67.29,67.43,111300.0,56.2109,56.3278,56.1858,56.3027,111300.0
2009-08-05 13:40:00,67.43,67.61,67.4,67.51,89600.0,56.3027,56.453,56.2777,56.3695,89600.0
2009-08-05 13:50:00,67.5,67.62,67.46,67.49,66300.0,56.3612,56.4614,56.3278,56.3528,66300.0
2009-08-05 14:00:00,67.48,67.55,67.37,67.49,51400.0,56.3445,56.4029,56.2526,56.3528,51400.0
2009-08-05 14:10:00,67.48,67.62,67.47,67.55,58200.0,56.3445,56.4614,56.3361,56.4029,58200.0
2009-08-05 14:20:00,67.56,67.78,67.48,67.75,78900.0,56.4113,56.595,56.3445,56.5699,78900.0
2009-08-05 14:30:00,67.75,67.96,67.75,67.96,61800.0,56.5699,56.7453,56.5699,56.7453,61800.0
2009-08-05 14:40:00,67.94,68.07,67.92,68.03,101200.0,56.7286,56.8371,56.7119,56.8037,101200.0
2009-08-05 14:50:00,68.03,68.03,67.85,67.88,72200.0,56.8037,56.8037,56.6534,56.6785,72200.0
2009-08-05 15:00:00,67.88,67.9,67.68,67.71,108400.0,56.6785,56.6952,56.5115,56.5365,108400.0
2009-08-05 15:10:00,67.71,67.8,67.59,67.64,106900.0,56.5365,56.6117,56.4363,56.4781,106900.0
2009-08-05 15:20:00,67.63,67.82,67.63,67.8,71700.0,56.4697,56.6284,56.4697,56.6117,71700.0
2009-08-05 15:30:00,67.78,67.79,67.44,67.49,114400.0,56.595,56.6033,56.3111,56.3528,114400.0
2009-08-05 15:40:00,67.48,67.63,67.3,67.33,156200.0,56.3445,56.4697,56.1942,56.2192,156200.0
2009-08-05 15:50:00,67.33,67.43,67.3,67.4,232600.0,56.2192,56.3027,56.1942,56.2777,232600.0
2009-08-06 09:30:00,67.79,67.79,66.9,67.06,134200.0,56.6033,56.6033,55.8602,55.9938,134200.0
2009-08-06 09:40:00,67.06,67.25,66.83,66.9,123600.0,55.9938,56.1524,55.8017,55.8602,123600.0
2009-08-06 09:50:00,66.93,67.03,66.77,66.95,132000.0,55.8852,55.9687,55.7516,55.9019,132000.0
2009-08-06 10:00:00,66.94,67.17,66.87,66.89,107600.0,55.8936,56.0856,55.8351,55.8518,107600.0
2009-08-06 10:10:00,66.87,66.95,66.3,66.43,100300.0,55.8351,55.9019,55.3592,55.4677,100300.0
2009-08-06 10:20:00,66.43,66.55,66.35,66.53,81800.0,55.4677,55.5679,55.4009,55.5512,81800.0
2009-08-06 10:30:00,66.49,66.74,66.46,66.72,77800.0,55.5178,55.7266,55.4928,55.7099,77800.0
2009-08-06 10:40:00,66.73,66.89,66.68,66.89,67600.0,55.7182,55.8518,55.6765,55.8518,67600.0
2009-08-06 10:50:00,66.89,66.95,66.71,66.71,85200.0,55.8518,55.9019,55.7015,55.7015,85200.0
2009-08-06 11:00:00,66.72,66.93,66.7,66.81,160100.0,55.7099,55.8852,55.6932,55.785,160100.0
2009-08-06 11:10:00,66.81,66.97,66.77,66.91,86100.0,55.785,55.9186,55.7516,55.8685,86100.0
2009-08-06 11:20:00,66.91,66.94,66.74,66.77,44100.0,55.8685,55.8936,55.7266,55.7516,44100.0
2009-08-06 11:30:00,66.78,66.78,66.68,66.77,39400.0,55.76,55.76,55.6765,55.7516,39400.0
2009-08-06 11:40:00,66.78,66.8,66.7,66.74,39600.0,55.76,55.7767,55.6932,55.7266,39600.0
2009-08-06 11:50:00,66.75,66.85,66.72,66.73,65100.0,55.7349,55.8184,55.7099,55.7182,65100.0
2009-08-06 12:00:00,66.74,66.76,66.6,66.64,52600.0,55.7266,55.7433,55.6097,55.6431,52600.0
2009-08-06 12:10:00,66.63,66.67,66.47,66.54,71500.0,55.6347,55.6681,55.5011,55.5596,71500.0
2009-08-06 12:20:00,66.54,66.62,66.53,66.59,77500.0,55.5596,55.6264,55.5512,55.6013,77500.0
2009-08-06 12:30:00,66.59,66.7,66.46,66.7,88700.0,55.6013,55.6932,55.4928,55.6932,88700.0
2009-08-06 12:40:00,66.7,66.93,66.7,66.89,80000.0,55.6932,55.8852,55.6932,55.8518,80000.0
2009-08-06 12:50:00,66.9,66.9,66.64,66.66,94100.0,55.8602,55.8602,55.6431,55.6598,94100.0
2009-08-06 13:00:00,66.66,66.79,66.63,66.74,97500.0,55.6598,55.7683,55.6347,55.7266,97500.0
2009-08-06 13:10:00,66.74,66.82,66.72,66.77,37300.0,55.7266,55.7934,55.7099,55.7516,37300.0
2009-08-06 13:20:00,66.78,66.83,66.72,66.76,47200.0,55.76,55.8017,55.7099,55.7433,47200.0
2009-08-06 13:30:00,66.77,66.9,66.71,66.72,90900.0,55.7516,55.8602,55.7015,55.7099,90900.0
2009-08-06 13:40:00,66.71,66.72,66.38,66.4,62700.0,55.7015,55.7099,55.426,55.4427,62700.0
2009-08-06 13:50:00,66.4,66.59,66.37,66.5,82700.0,55.4427,55.6013,55.4176,55.5262,82700.0
2009-08-06 14:00:00,66.49,66.5,66.26,66.36,44300.0,55.5178,55.5262,55.3258,55.4093,44300.0
2009-08-06 14:10:00,66.35,66.37,66.24,66.3,51300.0,55.4009,55.4176,55.3091,55.3592,51300.0
2009-08-06 14:20:00,66.27,66.45,66.22,66.44,56800.0,55.3341,55.4844,55.2924,55.4761,56800.0
2009-08-06 14:30:00,66.45,66.46,66.36,66.4,51600.0,55.4844,55.4928,55.4093,55.4427,51600.0
2009-08-06 14:40:00,66.41,66.42,66.22,66.27,33300.0,55.451,55.4594,55.2924,55.3341,33300.0
2009-08-06 14:50:00,66.26,66.4,66.26,66.34,43200.0,55.3258,55.4427,55.3258,55.3926,43200.0
2009-08-06 15:00:00,66.32,66.38,66.19,66.37,82800.0,55.3759,55.426,55.2673,55.4176,82800.0
2009-08-06 15:10:00,66.36,66.37,66.19,66.29,77200.0,55.4093,55.4176,55.2673,55.3508,77200.0
2009-08-06 15:20:00,66.3,66.37,66.19,66.3,82700.0,55.3592,55.4176,55.2673,55.3592,82700.0
2009-08-06 15:30:00,66.31,66.37,66.17,66.34,97500.0,55.3675,55.4176,55.2506,55.3926,97500.0
2009-08-06 15:40:00,66.36,66.44,66.28,66.4,105600.0,55.4093,55.4761,55.3425,55.4427,105600.0
2009-08-06 15:50:00,66.41,66.45,66.31,66.38,144300.0,55.451,55.4844,55.3675,55.426,144300.0
2009-08-07 09:30:00,67.2,67.54,66.93,67.1,123600.0,56.1107,56.3946,55.8852,56.0272,123600.0
2009-08-07 09:40:00,67.1,67.48,67.09,67.44,132200.0,56.0272,56.3445,56.0188,56.3111,132200.0
2009-08-07 09:50:00,67.46,67.66,67.43,67.48,128600.0,56.3278,56.4948,56.3027,56.3445,128600.0
2009-08-07 10:00:00,67.49,67.7,67.38,67.43,155100.0,56.3528,56.5282,56.261,56.3027,155100.0
2009-08-07 10:10:00,67.42,67.82,67.35,67.76,84100.0,56.2944,56.6284,56.2359,56.5783,84100.0
2009-08-07 10:20:00,67.77,67.77,67.41,67.57,106300.0,56.5866,56.5866,56.286,56.4196,106300.0
2009-08-07 10:30:00,67.57,67.73,67.52,67.71,120200.0,56.4196,56.5532,56.3779,56.5365,120200.0
2009-08-07 10:40:00,67.72,68.15,67.7,68.15,145800.0,56.5449,56.9039,56.5282,56.9039,145800.0
2009-08-07 10:50:00,68.16,68.47,68.03,68.37,92000.0,56.9122,57.1711,56.8037,57.0876,92000.0
2009-08-07 11:00:00,68.38,68.76,68.36,68.75,95900.0,57.0959,57.4132,57.0792,57.4049,95900.0
2009-08-07 11:10:00,68.76,68.77,68.58,68.68,51600.0,57.4132,57.4216,57.2629,57.3464,51600.0
2009-08-07 11:20:00,68.68,68.7,68.57,68.61,54300.0,57.3464,57.3631,57.2546,57.288,54300.0
2009-08-07 11:30:00,68.59,68.65,68.32,68.35,69600.0,57.2713,57.3214,57.0458,57.0709,69600.0
2009-08-07 11:40:00,68.33,68.33,68.01,68.17,89700.0,57.0542,57.0542,56.787,56.9206,89700.0
2009-08-07 11:50:00,68.17,68.2,68.05,68.09,113300.0,56.9206,56.9456,56.8204,56.8538,113300.0
2009-08-07 12:00:00,68.09,68.14,67.96,67.96,91100.0,56.8538,56.8955,56.7453,56.7453,91100.0
2009-08-07 12:10:00,67.95,68.07,67.87,68.03,61900.0,56.7369,56.8371,56.6701,56.8037,61900.0
2009-08-07 12:20:00,68.02,68.02,67.97,68.01,34500.0,56.7954,56.7954,56.7536,56.787,34500.0
2009-08-07 12:30:00,67.99,68.09,67.98,68.03,85300.0,56.7703,56.8538,56.762,56.8037,85300.0
2009-08-07 12:40:00,68.02,68.07,67.95,68.01,61000.0,56.7954,56.8371,56.7369,56.787,61000.0
2009-08-07 12:50:00,68.0,68.09,67.96,67.98,102800.0,56.7787,56.8538,56.7453,56.762,102800.0
2009-08-07 13:00:00,67.98,68.08,67.97,68.03,126400.0,56.762,56.8454,56.7536,56.8037,126400.0
2009-08-07 13:10:00,68.02,68.12,67.98,68.09,141800.0,56.7954,56.8788,56.762,56.8538,141800.0
2009-08-07 13:20:00,68.08,68.37,68.06,68.21,209600.0,56.8454,57.0876,56.8287,56.954,209600.0
2009-08-07 13:30:00,68.2,68.34,68.2,68.33,83700.0,56.9456,57.0625,56.9456,57.0542,83700.0
2009-08-07 13:40:00,68.32,68.35,68.26,68.33,197900.0,57.0458,57.0709,56.9957,57.0542,197900.0
2009-08-07 13:50:00,68.33,68.47,68.32,68.42,206900.0,57.0542,57.1711,57.0458,57.1293,206900.0
2009-08-07 14:00:00,68.42,68.42,68.26,68.39,168300.0,57.1293,57.1293,56.9957,57.1043,168300.0
2009-08-07 14:10:00,68.39,68.4,68.33,68.35,189300.0,57.1043,57.1126,57.0542,57.0709,189300.0
2009-08-07 14:20:00,68.35,68.42,68.11,68.25,183100.0,57.0709,57.1293,56.8705,56.9874,183100.0
2009-08-07 14:30:00,68.24,68.3,68.17,68.2,81700.0,56.979,57.0291,56.9206,56.9456,81700.0
2009-08-07 14:40:00,68.21,68.25,68.07,68.09,181100.0,56.954,56.9874,56.8371,56.8538,181100.0
2009-08-07 14:50:00,68.09,68.1,68.01,68.03,73900.0,56.8538,56.8621,56.787,56.8037,73900.0
2009-08-07 15:00:00,68.04,68.11,67.95,68.06,162100.0,56.8121,56.8705,56.7369,56.8287,162100.0
2009-08-07 15:10:00,68.07,68.09,68.0,68.01,78600.0,56.8371,56.8538,56.7787,56.787,78600.0
2009-08-07 15:20:00,68.01,68.08,67.92,68.03,163400.0,56.787,56.8454,56.7119,56.8037,163400.0
2009-08-07 15:30:00,68.03,68.13,67.95,67.98,129700.0,56.8037,56.8872,56.7369,56.762,129700.0
2009-08-07 15:40:00,67.98,68.11,67.96,68.01,143900.0,56.762,56.8705,56.7453,56.787,143900.0
2009-08-07 15:50:00,68.0,68.1,67.85,67.86,164400.0,56.7787,56.8621,56.6534,56.6618,164400.0
2009-08-10 09:30:00,66.84,67.7,66.66,67.49,160600.0,55.8101,56.5282,55.6598,56.3528,160600.0
2009-08-10 09:40:00,67.5,67.66,67.28,67.34,115400.0,56.3612,56.4948,56.1775,56.2276,115400.0
2009-08-10 09:50:00,67.34,67.84,67.33,67.66,71500.0,56.2276,56.6451,56.2192,56.4948,71500.0
2009-08-10 10:00:00,67.6,67.71,67.41,67.61,74600.0,56.4447,56.5365,56.286,56.453,74600.0
2009-08-10 10:10:00,67.64,67.84,67.46,67.57,156400.0,56.4781,56.6451,56.3278,56.4196,156400.0
2009-08-10 10:20:00,67.53,67.82,67.47,67.77,89000.0,56.3862,56.6284,56.3361,56.5866,89000.0
2009-08-10 10:30:00,67.76,67.76,67.42,67.47,44400.0,56.5783,56.5783,56.2944,56.3361,44400.0
2009-08-10 10:40:00,67.49,67.61,67.4,67.4,54700.0,56.3528,56.453,56.2777,56.2777,54700.0
2009-08-10 10:50:00,67.41,67.66,67.38,67.58,52600.0,56.286,56.4948,56.261,56.428,52600.0
2009-08-10 11:00:00,67.58,67.63,67.34,67.34,90500.0,56.428,56.4697,56.2276,56.2276,90500.0
2009-08-10 11:10:00,67.38,67.47,67.09,67.17,67400.0,56.261,56.3361,56.0188,56.0856,67400.0
2009-08-10 11:20:00,67.16,67.32,67.0,67.23,66600.0,56.0773,56.2109,55.9437,56.1357,66600.0
2009-08-10 11:30:00,67.24,67.43,67.23,67.41,54700.0,56.1441,56.3027,56.1357,56.286,54700.0
2009-08-10 11:40:00,67.43,67.49,67.28,67.3,16600.0,56.3027,56.3528,56.1775,56.1942,16600.0
2009-08-10 11:50:00,67.31,67.43,67.27,67.29,24700.0,56.2025,56.3027,56.1691,56.1858,24700.0
2009-08-10 12:00:00,67.29,67.5,67.28,67.46,31100.0,56.1858,56.3612,56.1775,56.3278,31100.0
2009-08-10 12:10:00,67.48,67.5,67.42,67.48,24300.0,56.3445,56.3612,56.2944,56.3445,24300.0
2009-08-10 12:20:00,67.48,67.48,67.21,67.22,11600.0,56.3445,56.3445,56.119,56.1274,11600.0
2009-08-10 12:30:00,67.22,67.23,67.13,67.16,45300.0,56.1274,56.1357,56.0522,56.0773,45300.0
2009-08-10 12:40:00,67.16,67.22,67.06,67.18,51500.0,56.0773,56.1274,55.9938,56.094,51500.0
2009-08-10 12:50:00,67.18,67.33,67.18,67.29,48700.0,56.094,56.2192,56.094,56.1858,48700.0
2009-08-10 13:00:00,67.3,67.32,67.15,67.17,26600.0,56.1942,56.2109,56.0689,56.0856,26600.0
2009-08-10 13:10:00,67.16,67.29,67.15,67.26,45000.0,56.0773,56.1858,56.0689,56.1608,45000.0
2009-08-10 13:20:00,67.27,67.35,67.18,67.23,51500.0,56.1691,56.2359,56.094,56.1357,51500.0
2009-08-10 13:30:00,67.22,67.3,67.15,67.22,34900.0,56.1274,56.1942,56.0689,56.1274,34900.0
2009-08-10 13:40:00,67.22,67.27,67.14,67.17,63800.0,56.1274,56.1691,56.0606,56.0856,63800.0
2009-08-10 13:50:00,67.18,67.2,67.11,67.12,21000.0,56.094,56.1107,56.0355,56.0439,21000.0
2009-08-10 14:00:00,67.13,67.14,67.0,67.06,81400.0,56.0522,56.0606,55.9437,55.9938,81400.0
2009-08-10 14:10:00,67.06,67.08,66.86,66.91,81800.0,55.9938,56.0105,55.8268,55.8685,81800.0
2009-08-10 14:20:00,66.9,67.08,66.9,67.05,20200.0,55.8602,56.0105,55.8602,55.9854,20200.0
2009-08-10 14:30:00,67.07,67.13,67.04,67.04,35900.0,56.0021,56.0522,55.9771,55.9771,35900.0
2009-08-10 14:40:00,67.05,67.07,66.99,67.01,26900.0,55.9854,56.0021,55.9353,55.952,26900.0
2009-08-10 14:50:00,67.0,67.08,66.95,67.01,33100.0,55.9437,56.0105,55.9019,55.952,33100.0
2009-08-10 15:00:00,67.01,67.12,66.94,67.01,105900.0,55.952,56.0439,55.8936,55.952,105900.0
2009-08-10 15:10:00,67.0,67.08,66.98,67.02,75500.0,55.9437,56.0105,55.927,55.9604,75500.0
2009-08-10 15:20:00,67.02,67.08,66.95,67.07,100100.0,55.9604,56.0105,55.9019,56.0021,100100.0
2009-08-10 15:30:00,67.07,67.07,67.01,67.05,85000.0,56.0021,56.0021,55.952,55.9854,85000.0
2009-08-10 15:40:00,67.05,67.07,66.97,67.04,98100.0,55.9854,56.0021,55.9186,55.9771,98100.0
2009-08-10 15:50:00,67.05,67.18,66.98,67.18,202000.0,55.9854,56.094,55.927,56.094,202000.0
2009-08-11 09:30:00,66.68,67.0,66.2,66.25,207200.0,55.6765,55.9437,55.2757,55.3174,207200.0
2009-08-11 09:40:00,66.27,66.39,65.96,66.04,111600.0,55.3341,55.4343,55.0753,55.1421,111600.0
2009-08-11 09:50:00,66.06,66.09,65.91,66.02,125400.0,55.1588,55.1838,55.0335,55.1254,125400.0
2009-08-11 10:00:00,66.02,66.11,65.68,66.0,102400.0,55.1254,55.2005,54.8415,55.1087,102400.0
2009-08-11 10:10:00,66.01,66.02,65.8,65.89,60900.0,55.117,55.1254,54.9417,55.0168,60900.0
2009-08-11 10:20:00,65.86,66.0,65.82,65.94,61500.0,54.9918,55.1087,54.9584,55.0586,61500.0
2009-08-11 10:30:00,65.91,65.99,65.61,65.81,92400.0,55.0335,55.1003,54.783,54.95,92400.0
2009-08-11 10:40:00,65.82,65.93,65.75,65.91,37200.0,54.9584,55.0502,54.8999,55.0335,37200.0
2009-08-11 10:50:00,65.93,66.12,65.93,66.03,133500.0,55.0502,55.2089,55.0502,55.1337,133500.0
2009-08-11 11:00:00,66.03,66.1,65.92,66.02,45700.0,55.1337,55.1922,55.0419,55.1254,45700.0
2009-08-11 11:10:00,66.03,66.04,65.77,65.83,37200.0,55.1337,55.1421,54.9166,54.9667,37200.0
2009-08-11 11:20:00,65.82,66.0,65.82,65.96,34800.0,54.9584,55.1087,54.9584,55.0753,34800.0
2009-08-11 11:30:00,66.01,66.01,65.81,65.82,21900.0,55.117,55.117,54.95,54.9584,21900.0
2009-08-11 11:40:00,65.83,65.9,65.75,65.78,27900.0,54.9667,55.0252,54.8999,54.925,27900.0
2009-08-11 11:50:00,65.79,66.01,65.79,65.97,36400.0,54.9333,55.117,54.9333,55.0836,36400.0
2009-08-11 12:00:00,65.98,66.02,65.94,66.0,31700.0,55.092,55.1254,55.0586,55.1087,31700.0
2009-08-11 12:10:00,66.01,66.08,65.94,66.07,50800.0,55.117,55.1755,55.0586,55.1671,50800.0
2009-08-11 12:20:00,66.08,66.14,66.01,66.06,97800.0,55.1755,55.2256,55.117,55.1588,97800.0
2009-08-11 12:30:00,66.06,66.07,65.97,66.04,76400.0,55.1588,55.1671,55.0836,55.1421,76400.0
2009-08-11 12:40:00,66.03,66.04,65.85,65.85,75300.0,55.1337,55.1421,54.9834,54.9834,75300.0
2009-08-11 12:50:00,65.85,65.93,65.81,65.93,55500.0,54.9834,55.0502,54.95,55.0502,55500.0
2009-08-11 13:00:00,65.92,66.02,65.9,65.99,58300.0,55.0419,55.1254,55.0252,55.1003,58300.0
2009-08-11 13:10:00,65.95,66.07,65.93,66.04,54700.0,55.0669,55.1671,55.0502,55.1421,54700.0
2009-08-11 13:20:00,66.05,66.06,65.9,65.93,35700.0,55.1504,55.1588,55.0252,55.0502,35700.0
2009-08-11 13:30:00,65.92,66.04,65.92,65.93,38800.0,55.0419,55.1421,55.0419,55.0502,38800.0
2009-08-11 13:40:00,65.93,66.03,65.89,66.02,23900.0,55.0502,55.1337,55.0168,55.1254,23900.0
2009-08-11 13:50:00,66.03,66.04,65.97,65.98,46700.0,55.1337,55.1421,55.0836,55.092,46700.0
2009-08-11 14:00:00,65.99,66.03,65.97,66.02,71700.0,55.1003,55.1337,55.0836,55.1254,71700.0
2009-08-11 14:10:00,66.02,66.09,66.01,66.07,148300.0,55.1254,55.1838,55.117,55.1671,148300.0
2009-08-11 14:20:00,66.07,66.12,65.9,65.93,155200.0,55.1671,55.2089,55.0252,55.0502,155200.0
2009-08-11 14:30:00,65.96,66.02,65.91,66.02,35700.0,55.0753,55.1254,55.0335,55.1254,35700.0
2009-08-11 14:40:00,66.01,66.02,65.92,65.97,41600.0,55.117,55.1254,55.0419,55.0836,41600.0
2009-08-11 14:50:00,65.99,66.26,65.96,66.26,109600.0,55.1003,55.3258,55.0753,55.3258,109600.0
2009-08-11 15:00:00,66.25,66.29,66.01,66.04,97700.0,55.3174,55.3508,55.117,55.1421,97700.0
2009-08-11 15:10:00,66.05,66.06,65.95,66.05,41900.0,55.1504,55.1588,55.0669,55.1504,41900.0
2009-08-11 15:20:00,66.05,66.07,65.99,66.01,90700.0,55.1504,55.1671,55.1003,55.117,90700.0
2009-08-11 15:30:00,66.02,66.04,65.95,65.99,71200.0,55.1254,55.1421,55.0669,55.1003,71200.0
2009-08-11 15:40:00,65.99,66.06,65.95,66.04,109800.0,55.1003,55.1588,55.0669,55.1421,109800.0
2009-08-11 15:50:00,66.03,66.07,65.9,65.94,178800.0,55.1337,55.1671,55.0252,55.0586,178800.0
2009-08-12 09:30:00,66.0,66.31,65.53,65.93,125600.0,55.1087,55.3675,54.7163,55.0502,125600.0
2009-08-12 09:40:00,65.96,66.46,65.89,66.44,142700.0,55.0753,55.4928,55.0168,55.4761,142700.0
2009-08-12 09:50:00,66.44,66.75,66.42,66.74,134000.0,55.4761,55.7349,55.4594,55.7266,134000.0
2009-08-12 10:00:00,66.78,67.0,66.76,66.94,103700.0,55.76,55.9437,55.7433,55.8936,103700.0
2009-08-12 10:10:00,66.97,66.98,66.63,66.67,99400.0,55.9186,55.927,55.6347,55.6681,99400.0
2009-08-12 10:20:00,66.68,66.81,66.58,66.73,69400.0,55.6765,55.785,55.593,55.7182,69400.0
2009-08-12 10:30:00,66.72,66.76,66.55,66.71,57300.0,55.7099,55.7433,55.5679,55.7015,57300.0
2009-08-12 10:40:00,66.71,66.98,66.7,66.97,67300.0,55.7015,55.927,55.6932,55.9186,67300.0
2009-08-12 10:50:00,66.98,67.1,66.9,67.1,60500.0,55.927,56.0272,55.8602,56.0272,60500.0
2009-08-12 11:00:00,67.09,67.19,66.76,66.79,51200.0,56.0188,56.1023,55.7433,55.7683,51200.0
2009-08-12 11:10:00,66.82,66.91,66.81,66.86,20600.0,55.7934,55.8685,55.785,55.8268,20600.0
2009-08-12 11:20:00,66.86,66.95,66.78,66.8,40000.0,55.8268,55.9019,55.76,55.7767,40000.0
2009-08-12 11:30:00,66.8,66.92,66.72,66.84,29300.0,55.7767,55.8769,55.7099,55.8101,29300.0
2009-08-12 11:40:00,66.86,66.91,66.76,66.77,30100.0,55.8268,55.8685,55.7433,55.7516,30100.0
2009-08-12 11:50:00,66.77,66.79,66.6,66.7,31200.0,55.7516,55.7683,55.6097,55.6932,31200.0
2009-08-12 12:00:00,66.7,66.84,66.69,66.8,20100.0,55.6932,55.8101,55.6848,55.7767,20100.0
2009-08-12 12:10:00,66.8,66.82,66.63,66.68,30500.0,55.7767,55.7934,55.6347,55.6765,30500.0
2009-08-12 12:20:00,66.69,66.69,66.59,66.61,32500.0,55.6848,55.6848,55.6013,55.618,32500.0
2009-08-12 12:30:00,66.62,66.67,66.5,66.67,28500.0,55.6264,55.6681,55.5262,55.6681,28500.0
2009-08-12 12:40:00,66.66,66.67,66.59,66.62,15200.0,55.6598,55.6681,55.6013,55.6264,15200.0
2009-08-12 12:50:00,66.62,66.76,66.62,66.73,20300.0,55.6264,55.7433,55.6264,55.7182,20300.0
2009-08-12 13:00:00,66.73,66.82,66.65,66.81,21000.0,55.7182,55.7934,55.6514,55.785,21000.0
2009-08-12 13:10:00,66.82,66.92,66.75,66.79,34000.0,55.7934,55.8769,55.7349,55.7683,34000.0
2009-08-12 13:20:00,66.78,66.86,66.75,66.8,22900.0,55.76,55.8268,55.7349,55.7767,22900.0
2009-08-12 13:30:00,66.79,66.8,66.69,66.74,19100.0,55.7683,55.7767,55.6848,55.7266,19100.0
2009-08-12 13:40:00,66.74,66.78,66.66,66.7,18100.0,55.7266,55.76,55.6598,55.6932,18100.0
2009-08-12 13:50:00,66.7,66.75,66.61,66.71,29900.0,55.6932,55.7349,55.618,55.7015,29900.0
2009-08-12 14:00:00,66.7,66.76,66.68,66.72,22600.0,55.6932,55.7433,55.6765,55.7099,22600.0
2009-08-12 14:10:00,66.72,66.8,66.37,66.41,45900.0,55.7099,55.7767,55.4176,55.451,45900.0
2009-08-12 14:20:00,66.42,66.71,66.37,66.37,49400.0,55.4594,55.7015,55.4176,55.4176,49400.0
2009-08-12 14:30:00,66.35,66.62,66.31,66.44,43500.0,55.4009,55.6264,55.3675,55.4761,43500.0
2009-08-12 14:40:00,66.44,66.56,66.34,66.54,33300.0,55.4761,55.5763,55.3926,55.5596,33300.0
2009-08-12 14:50:00,66.53,66.89,66.43,66.85,83600.0,55.5512,55.8518,55.4677,55.8184,83600.0
2009-08-12 15:00:00,66.85,66.95,66.83,66.9,65700.0,55.8184,55.9019,55.8017,55.8602,65700.0
2009-08-12 15:10:00,66.89,66.93,66.79,66.85,69700.0,55.8518,55.8852,55.7683,55.8184,69700.0
2009-08-12 15:20:00,66.85,66.88,66.67,66.87,64800.0,55.8184,55.8435,55.6681,55.8351,64800.0
2009-08-12 15:30:00,66.87,66.92,66.75,66.85,97500.0,55.8351,55.8769,55.7349,55.8184,97500.0
2009-08-12 15:40:00,66.85,66.85,66.61,66.72,129300.0,55.8184,55.8184,55.618,55.7099,129300.0
2009-08-12 15:50:00,66.72,66.75,66.29,66.38,281500.0,55.7099,55.7349,55.3508,55.426,281500.0
2009-08-13 09:30:00,67.35,67.35,66.46,66.71,103700.0,56.2359,56.2359,55.4928,55.7015,103700.0
2009-08-13 09:40:00,66.7,66.82,66.44,66.6,43300.0,55.6932,55.7934,55.4761,55.6097,43300.0
2009-08-13 09:50:00,66.53,66.71,66.17,66.38,68800.0,55.5512,55.7015,55.2506,55.426,68800.0
2009-08-13 10:00:00,66.38,66.39,65.92,65.92,124200.0,55.426,55.4343,55.0419,55.0419,124200.0
2009-08-13 10:10:00,65.9,66.06,65.77,65.89,70800.0,55.0252,55.1588,54.9166,55.0168,70800.0
2009-08-13 10:20:00,65.89,66.16,65.88,66.04,67600.0,55.0168,55.2423,55.0085,55.1421,67600.0
2009-08-13 10:30:00,66.04,66.58,66.0,66.49,56000.0,55.1421,55.593,55.1087,55.5178,56000.0
2009-08-13 10:40:00,66.46,66.57,66.31,66.52,59100.0,55.4928,55.5846,55.3675,55.5429,59100.0
2009-08-13 10:50:00,66.56,66.78,66.47,66.74,41700.0,55.5763,55.76,55.5011,55.7266,41700.0
2009-08-13 11:00:00,66.74,66.87,66.66,66.87,54900.0,55.7266,55.8351,55.6598,55.8351,54900.0
2009-08-13 11:10:00,66.86,66.94,66.51,66.52,83500.0,55.8268,55.8936,55.5345,55.5429,83500.0
2009-08-13 11:20:00,66.52,66.55,66.37,66.52,52600.0,55.5429,55.5679,55.4176,55.5429,52600.0
2009-08-13 11:30:00,66.5,66.53,66.41,66.5,33900.0,55.5262,55.5512,55.451,55.5262,33900.0
2009-08-13 11:40:00,66.5,66.5,66.36,66.46,17200.0,55.5262,55.5262,55.4093,55.4928,17200.0
2009-08-13 11:50:00,66.45,66.53,66.39,66.5,22700.0,55.4844,55.5512,55.4343,55.5262,22700.0
2009-08-13 12:00:00,66.52,66.6,66.51,66.55,24400.0,55.5429,55.6097,55.5345,55.5679,24400.0
2009-08-13 12:10:00,66.55,66.57,66.46,66.5,19900.0,55.5679,55.5846,55.4928,55.5262,19900.0
2009-08-13 12:20:00,66.49,66.53,66.4,66.49,24600.0,55.5178,55.5512,55.4427,55.5178,24600.0
2009-08-13 12:30:00,66.49,66.52,66.4,66.47,38200.0,55.5178,55.5429,55.4427,55.5011,38200.0
2009-08-13 12:40:00,66.47,66.6,66.46,66.59,25200.0,55.5011,55.6097,55.4928,55.6013,25200.0
2009-08-13 12:50:00,66.59,66.65,66.54,66.6,35000.0,55.6013,55.6514,55.5596,55.6097,35000.0
2009-08-13 13:00:00,66.6,66.9,66.59,66.86,62200.0,55.6097,55.8602,55.6013,55.8268,62200.0
2009-08-13 13:10:00,66.85,66.89,66.73,66.76,40500.0,55.8184,55.8518,55.7182,55.7433,40500.0
2009-08-13 13:20:00,66.78,66.8,66.47,66.48,76800.0,55.76,55.7767,55.5011,55.5095,76800.0
2009-08-13 13:30:00,66.48,66.55,66.45,66.52,23900.0,55.5095,55.5679,55.4844,55.5429,23900.0
2009-08-13 13:40:00,66.52,66.69,66.51,66.68,30700.0,55.5429,55.6848,55.5345,55.6765,30700.0
2009-08-13 13:50:00,66.68,66.69,66.45,66.62,71700.0,55.6765,55.6848,55.4844,55.6264,71700.0
2009-08-13 14:00:00,66.63,66.64,66.44,66.55,31500.0,55.6347,55.6431,55.4761,55.5679,31500.0
2009-08-13 14:10:00,66.57,66.57,66.38,66.54,51200.0,55.5846,55.5846,55.426,55.5596,51200.0
2009-08-13 14:20:00,66.55,66.71,66.52,66.66,22700.0,55.5679,55.7015,55.5429,55.6598,22700.0
2009-08-13 14:30:00,66.66,66.77,66.61,66.75,28800.0,55.6598,55.7516,55.618,55.7349,28800.0
2009-08-13 14:40:00,66.74,66.83,66.61,66.61,30000.0,55.7266,55.8017,55.618,55.618,30000.0
2009-08-13 14:50:00,66.63,66.65,66.45,66.47,77900.0,55.6347,55.6514,55.4844,55.5011,77900.0
2009-08-13 15:00:00,66.49,66.65,66.45,66.58,37900.0,55.5178,55.6514,55.4844,55.593,37900.0
2009-08-13 15:10:00,66.57,66.72,66.56,66.67,49500.0,55.5846,55.7099,55.5763,55.6681,49500.0
2009-08-13 15:20:00,66.66,66.84,66.64,66.83,95200.0,55.6598,55.8101,55.6431,55.8017,95200.0
2009-08-13 15:30:00,66.84,66.89,66.76,66.84,60400.0,55.8101,55.8518,55.7433,55.8101,60400.0
2009-08-13 15:40:00,66.83,67.0,66.82,66.84,83300.0,55.8017,55.9437,55.7934,55.8101,83300.0
2009-08-13 15:50:00,66.86,66.94,66.75,66.94,125000.0,55.8268,55.8936,55.7349,55.8936,125000.0
2009-08-14 09:30:00,66.79,67.14,66.53,66.69,71700.0,55.7683,56.0606,55.5512,55.6848,71700.0
2009-08-14 09:40:00,66.74,66.76,66.17,66.17,61100.0,55.7266,55.7433,55.2506,55.2506,61100.0
2009-08-14 09:50:00,66.18,66.27,65.76,65.76,63500.0,55.259,55.3341,54.9083,54.9083,63500.0
2009-08-14 10:00:00,65.75,65.78,65.43,65.59,117800.0,54.8999,54.925,54.6328,54.7663,117800.0
2009-08-14 10:10:00,65.6,65.6,65.21,65.38,65600.0,54.7747,54.7747,54.4491,54.591,65600.0
2009-08-14 10:20:00,65.34,65.47,65.14,65.34,91900.0,54.5576,54.6662,54.3906,54.5576,91900.0
2009-08-14 10:30:00,65.3,65.42,65.13,65.26,51200.0,54.5242,54.6244,54.3823,54.4908,51200.0
2009-08-14 10:40:00,65.26,65.3,65.07,65.25,35300.0,54.4908,54.5242,54.3322,54.4825,35300.0
2009-08-14 10:50:00,65.21,65.24,64.99,65.18,54900.0,54.4491,54.4741,54.2654,54.424,54900.0
2009-08-14 11:00:00,65.21,65.4,65.14,65.3,71800.0,54.4491,54.6077,54.3906,54.5242,71800.0
2009-08-14 11:10:00,65.31,65.33,65.2,65.28,47500.0,54.5326,54.5493,54.4407,54.5075,47500.0
2009-08-14 11:20:00,65.28,65.38,65.16,65.16,50700.0,54.5075,54.591,54.4073,54.4073,50700.0
2009-08-14 11:30:00,65.17,65.4,65.0,65.32,33900.0,54.4157,54.6077,54.2737,54.5409,33900.0
2009-08-14 11:40:00,65.32,65.46,65.32,65.39,29600.0,54.5409,54.6578,54.5409,54.5994,29600.0
2009-08-14 11:50:00,65.39,65.39,65.21,65.24,33700.0,54.5994,54.5994,54.4491,54.4741,33700.0
2009-08-14 12:00:00,65.25,65.25,65.12,65.21,15700.0,54.4825,54.4825,54.3739,54.4491,15700.0
2009-08-14 12:10:00,65.21,65.43,65.21,65.43,20700.0,54.4491,54.6328,54.4491,54.6328,20700.0
2009-08-14 12:20:00,65.42,65.42,65.23,65.26,22100.0,54.6244,54.6244,54.4658,54.4908,22100.0
2009-08-14 12:30:00,65.24,65.34,65.21,65.34,11200.0,54.4741,54.5576,54.4491,54.5576,11200.0
2009-08-14 12:40:00,65.35,65.57,65.34,65.57,22100.0,54.566,54.7496,54.5576,54.7496,22100.0
2009-08-14 12:50:00,65.57,65.74,65.57,65.69,41200.0,54.7496,54.8916,54.7496,54.8498,41200.0
2009-08-14 13:00:00,65.7,65.72,65.47,65.52,20000.0,54.8582,54.8749,54.6662,54.7079,20000.0
2009-08-14 13:10:00,65.53,65.64,65.48,65.6,13900.0,54.7163,54.8081,54.6745,54.7747,13900.0
2009-08-14 13:20:00,65.64,65.64,65.53,65.59,17300.0,54.8081,54.8081,54.7163,54.7663,17300.0
2009-08-14 13:30:00,65.58,65.6,65.49,65.54,24400.0,54.758,54.7747,54.6829,54.7246,24400.0
2009-08-14 13:40:00,65.55,65.64,65.55,65.63,15500.0,54.7329,54.8081,54.7329,54.7997,15500.0
2009-08-14 13:50:00,65.64,65.7,65.6,65.69,14500.0,54.8081,54.8582,54.7747,54.8498,14500.0
2009-08-14 14:00:00,65.7,65.73,65.46,65.47,32600.0,54.8582,54.8832,54.6578,54.6662,32600.0
2009-08-14 14:10:00,65.46,65.61,65.41,65.51,34900.0,54.6578,54.783,54.6161,54.6996,34900.0
2009-08-14 14:20:00,65.53,65.6,65.44,65.52,39900.0,54.7163,54.7747,54.6411,54.7079,39900.0
2009-08-14 14:30:00,65.51,65.63,65.5,65.59,26400.0,54.6996,54.7997,54.6912,54.7663,26400.0
2009-08-14 14:40:00,65.59,65.72,65.59,65.7,32600.0,54.7663,54.8749,54.7663,54.8582,32600.0
2009-08-14 14:50:00,65.69,65.73,65.6,65.72,27100.0,54.8498,54.8832,54.7747,54.8749,27100.0
2009-08-14 15:00:00,65.71,65.83,65.69,65.82,62000.0,54.8665,54.9667,54.8498,54.9584,62000.0
2009-08-14 15:10:00,65.82,65.9,65.72,65.82,49000.0,54.9584,55.0252,54.8749,54.9584,49000.0
2009-08-14 15:20:00,65.83,65.85,65.61,65.67,42400.0,54.9667,54.9834,54.783,54.8331,42400.0
2009-08-14 15:30:00,65.68,65.82,65.61,65.79,37400.0,54.8415,54.9584,54.783,54.9333,37400.0
2009-08-14 15:40:00,65.79,65.96,65.69,65.79,67500.0,54.9333,55.0753,54.8498,54.9333,67500.0
2009-08-14 15:50:00,65.78,66.0,65.75,66.0,130400.0,54.925,55.1087,54.8999,55.1087,130400.0
2009-08-17 09:30:00,65.35,65.35,64.44,64.49,105400.0,54.566,54.566,53.8061,53.8479,105400.0
2009-08-17 09:40:00,64.56,64.79,64.32,64.38,92300.0,53.9063,54.0984,53.7059,53.756,92300.0
2009-08-17 09:50:00,64.39,64.46,64.0,64.31,99300.0,53.7644,53.8228,53.4387,53.6976,99300.0
2009-08-17 10:00:00,64.28,64.35,64.01,64.24,44200.0,53.6725,53.731,53.4471,53.6391,44200.0
2009-08-17 10:10:00,64.22,64.22,63.87,64.05,45000.0,53.6224,53.6224,53.3302,53.4805,45000.0
2009-08-17 10:20:00,64.02,64.19,63.89,64.19,97200.0,53.4554,53.5974,53.3469,53.5974,97200.0
2009-08-17 10:30:00,64.19,64.3,64.07,64.25,40100.0,53.5974,53.6892,53.4972,53.6475,40100.0
2009-08-17 10:40:00,64.27,64.41,64.13,64.14,42000.0,53.6642,53.7811,53.5473,53.5556,42000.0
2009-08-17 10:50:00,64.14,64.19,64.0,64.05,24900.0,53.5556,53.5974,53.4387,53.4805,24900.0
2009-08-17 11:00:00,64.05,64.07,63.87,63.89,37500.0,53.4805,53.4972,53.3302,53.3469,37500.0
2009-08-17 11:10:00,63.89,63.97,63.77,63.8,29900.0,53.3469,53.4137,53.2467,53.2717,29900.0
2009-08-17 11:20:00,63.81,64.27,63.79,64.19,36200.0,53.2801,53.6642,53.2634,53.5974,36200.0
2009-08-17 11:30:00,64.19,64.35,64.19,64.32,43900.0,53.5974,53.731,53.5974,53.7059,43900.0
2009-08-17 11:40:00,64.31,64.35,64.21,64.23,26900.0,53.6976,53.731,53.6141,53.6308,26900.0
2009-08-17 11:50:00,64.22,64.4,64.21,64.29,41200.0,53.6224,53.7727,53.6141,53.6809,41200.0
2009-08-17 12:00:00,64.29,64.31,64.0,64.04,24800.0,53.6809,53.6976,53.4387,53.4721,24800.0
2009-08-17 12:10:00,64.03,64.1,63.95,63.99,50100.0,53.4638,53.5222,53.397,53.4304,50100.0
2009-08-17 12:20:00,63.98,64.07,63.92,64.07,19500.0,53.422,53.4972,53.3719,53.4972,19500.0
2009-08-17 12:30:00,64.06,64.08,63.94,64.01,16700.0,53.4888,53.5055,53.3886,53.4471,16700.0
2009-08-17 12:40:00,64.01,64.08,63.88,63.9,36800.0,53.4471,53.5055,53.3385,53.3552,36800.0
2009-08-17 12:50:00,63.9,63.97,63.78,63.85,43500.0,53.3552,53.4137,53.255,53.3135,43500.0
2009-08-17 13:00:00,63.83,63.83,63.58,63.67,45500.0,53.2968,53.2968,53.088,53.1632,45500.0
2009-08-17 13:10:00,63.67,63.72,63.6,63.63,39500.0,53.1632,53.2049,53.1047,53.1298,39500.0
2009-08-17 13:20:00,63.63,63.72,63.54,63.7,32000.0,53.1298,53.2049,53.0546,53.1882,32000.0
2009-08-17 13:30:00,63.69,63.78,63.63,63.67,36700.0,53.1799,53.255,53.1298,53.1632,36700.0
2009-08-17 13:40:00,63.69,63.78,63.57,63.74,31500.0,53.1799,53.255,53.0797,53.2216,31500.0
2009-08-17 13:50:00,63.74,63.95,63.74,63.94,55200.0,53.2216,53.397,53.2216,53.3886,55200.0
2009-08-17 14:00:00,63.95,63.98,63.88,63.89,22200.0,53.397,53.422,53.3385,53.3469,22200.0
2009-08-17 14:10:00,63.91,64.0,63.87,63.93,23100.0,53.3636,53.4387,53.3302,53.3803,23100.0
2009-08-17 14:20:00,63.96,63.97,63.82,63.91,37500.0,53.4053,53.4137,53.2884,53.3636,37500.0
2009-08-17 14:30:00,63.92,63.93,63.83,63.87,32900.0,53.3719,53.3803,53.2968,53.3302,32900.0
2009-08-17 14:40:00,63.88,63.93,63.85,63.88,82600.0,53.3385,53.3803,53.3135,53.3385,82600.0
2009-08-17 14:50:00,63.88,63.97,63.85,63.96,71700.0,53.3385,53.4137,53.3135,53.4053,71700.0
2009-08-17 15:00:00,63.97,64.15,63.96,64.1,78900.0,53.4137,53.564,53.4053,53.5222,78900.0
2009-08-17 15:10:00,64.09,64.1,63.99,64.03,51100.0,53.5139,53.5222,53.4304,53.4638,51100.0
2009-08-17 15:20:00,64.02,64.05,63.94,64.05,127100.0,53.4554,53.4805,53.3886,53.4805,127100.0
2009-08-17 15:30:00,64.03,64.05,63.91,64.04,82700.0,53.4638,53.4805,53.3636,53.4721,82700.0
2009-08-17 15:40:00,64.02,64.03,63.79,63.87,136200.0,53.4554,53.4638,53.2634,53.3302,136200.0
2009-08-17 15:50:00,63.86,63.97,63.84,63.9,209800.0,53.3218,53.4137,53.3051,53.3552,209800.0
2009-08-18 09:30:00,64.28,64.86,64.17,64.65,102200.0,53.6725,54.1568,53.5807,53.9815,102200.0
2009-08-18 09:40:00,64.68,64.81,64.5,64.66,77700.0,54.0065,54.1151,53.8562,53.9898,77700.0
2009-08-18 09:50:00,64.65,64.82,64.63,64.73,53400.0,53.9815,54.1234,53.9648,54.0483,53400.0
2009-08-18 10:00:00,64.73,64.98,64.7,64.77,156700.0,54.0483,54.257,54.0232,54.0817,156700.0
2009-08-18 10:10:00,64.74,64.95,64.71,64.74,118200.0,54.0566,54.232,54.0316,54.0566,118200.0
2009-08-18 10:20:00,64.76,64.76,64.45,64.66,84400.0,54.0733,54.0733,53.8145,53.9898,84400.0
2009-08-18 10:30:00,64.64,64.83,64.61,64.83,59700.0,53.9731,54.1318,53.9481,54.1318,59700.0
2009-08-18 10:40:00,64.75,64.89,64.65,64.74,61000.0,54.065,54.1819,53.9815,54.0566,61000.0
2009-08-18 10:50:00,64.74,64.76,64.46,64.51,39200.0,54.0566,54.0733,53.8228,53.8646,39200.0
2009-08-18 11:00:00,64.52,64.61,64.44,64.57,40300.0,53.8729,53.9481,53.8061,53.9147,40300.0
2009-08-18 11:10:00,64.57,64.63,64.48,64.54,44800.0,53.9147,53.9648,53.8395,53.8896,44800.0
2009-08-18 11:20:00,64.54,64.84,64.51,64.83,29300.0,53.8896,54.1401,53.8646,54.1318,29300.0
2009-08-18 11:30:00,64.87,65.11,64.84,65.04,61100.0,54.1652,54.3656,54.1401,54.3071,61100.0
2009-08-18 11:40:00,65.03,65.09,64.99,64.99,30700.0,54.2988,54.3489,54.2654,54.2654,30700.0
2009-08-18 11:50:00,65.03,65.03,64.93,65.01,41000.0,54.2988,54.2988,54.2153,54.2821,41000.0
2009-08-18 12:00:00,65.0,65.09,64.86,65.04,64800.0,54.2737,54.3489,54.1568,54.3071,64800.0
2009-08-18 12:10:00,65.03,65.15,65.02,65.04,40400.0,54.2988,54.399,54.2904,54.3071,40400.0
2009-08-18 12:20:00,65.05,65.07,64.98,65.04,34100.0,54.3155,54.3322,54.257,54.3071,34100.0
2009-08-18 12:30:00,65.06,65.19,65.03,65.17,43400.0,54.3238,54.4324,54.2988,54.4157,43400.0
2009-08-18 12:40:00,65.17,65.38,65.17,65.33,42200.0,54.4157,54.591,54.4157,54.5493,42200.0
2009-08-18 12:50:00,65.33,65.36,65.22,65.3,34900.0,54.5493,54.5743,54.4574,54.5242,34900.0
2009-08-18 13:00:00,65.29,65.31,65.18,65.2,30900.0,54.5159,54.5326,54.424,54.4407,30900.0
2009-08-18 13:10:00,65.19,65.2,65.08,65.17,39600.0,54.4324,54.4407,54.3405,54.4157,39600.0
2009-08-18 13:20:00,65.19,65.31,65.19,65.31,20700.0,54.4324,54.5326,54.4324,54.5326,20700.0
2009-08-18 13:30:00,65.31,65.34,65.15,65.16,32800.0,54.5326,54.5576,54.399,54.4073,32800.0
2009-08-18 13:40:00,65.16,65.37,65.13,65.37,23400.0,54.4073,54.5827,54.3823,54.5827,23400.0
2009-08-18 13:50:00,65.37,65.42,65.36,65.4,32700.0,54.5827,54.6244,54.5743,54.6077,32700.0
2009-08-18 14:00:00,65.4,65.52,65.38,65.46,46600.0,54.6077,54.7079,54.591,54.6578,46600.0
2009-08-18 14:10:00,65.47,65.59,65.46,65.53,35500.0,54.6662,54.7663,54.6578,54.7163,35500.0
2009-08-18 14:20:00,65.53,65.75,65.51,65.75,31600.0,54.7163,54.8999,54.6996,54.8999,31600.0
2009-08-18 14:30:00,65.76,65.78,65.59,65.59,72600.0,54.9083,54.925,54.7663,54.7663,72600.0
2009-08-18 14:40:00,65.59,65.74,65.53,65.74,75500.0,54.7663,54.8916,54.7163,54.8916,75500.0
2009-08-18 14:50:00,65.73,65.78,65.66,65.72,52400.0,54.8832,54.925,54.8248,54.8749,52400.0
2009-08-18 15:00:00,65.72,65.83,65.72,65.79,52800.0,54.8749,54.9667,54.8749,54.9333,52800.0
2009-08-18 15:10:00,65.79,65.99,65.78,65.98,78500.0,54.9333,55.1003,54.925,55.092,78500.0
2009-08-18 15:20:00,65.98,66.0,65.78,65.83,80800.0,55.092,55.1087,54.925,54.9667,80800.0
2009-08-18 15:30:00,65.84,65.89,65.61,65.62,104300.0,54.9751,55.0168,54.783,54.7914,104300.0
2009-08-18 15:40:00,65.63,65.68,65.58,65.67,122100.0,54.7997,54.8415,54.758,54.8331,122100.0
2009-08-18 15:50:00,65.67,65.77,65.62,65.75,280900.0,54.8331,54.9166,54.7914,54.8999,280900.0
2009-08-19 09:30:00,65.2,65.46,64.38,64.84,194000.0,54.4407,54.6578,53.756,54.1401,194000.0
2009-08-19 09:40:00,64.73,65.02,64.4,64.64,69700.0,54.0483,54.2904,53.7727,53.9731,69700.0
2009-08-19 09:50:00,64.67,64.95,64.58,64.59,66300.0,53.9982,54.232,53.923,53.9314,66300.0
2009-08-19 10:00:00,64.59,65.11,64.59,65.01,70300.0,53.9314,54.3656,53.9314,54.2821,70300.0
2009-08-19 10:10:00,65.03,65.07,64.67,64.67,61800.0,54.2988,54.3322,53.9982,53.9982,61800.0
2009-08-19 10:20:00,64.67,64.77,64.43,64.63,48200.0,53.9982,54.0817,53.7978,53.9648,48200.0
2009-08-19 10:30:00,64.64,64.85,64.49,64.49,67600.0,53.9731,54.1485,53.8479,53.8479,67600.0
2009-08-19 10:40:00,64.48,64.56,64.2,64.29,67900.0,53.8395,53.9063,53.6057,53.6809,67900.0
2009-08-19 10:50:00,64.32,64.33,64.24,64.33,30600.0,53.7059,53.7143,53.6391,53.7143,30600.0
2009-08-19 11:00:00,64.32,64.45,64.23,64.39,49500.0,53.7059,53.8145,53.6308,53.7644,49500.0
2009-08-19 11:10:00,64.39,64.46,64.25,64.45,39400.0,53.7644,53.8228,53.6475,53.8145,39400.0
2009-08-19 11:20:00,64.45,64.47,64.37,64.42,40300.0,53.8145,53.8312,53.7477,53.7894,40300.0
2009-08-19 11:30:00,64.43,64.62,64.43,64.6,21800.0,53.7978,53.9564,53.7978,53.9397,21800.0
2009-08-19 11:40:00,64.59,64.91,64.59,64.9,44600.0,53.9314,54.1986,53.9314,54.1902,44600.0
2009-08-19 11:50:00,64.9,65.38,64.9,65.31,86500.0,54.1902,54.591,54.1902,54.5326,86500.0
2009-08-19 12:00:00,65.33,65.55,65.3,65.52,68100.0,54.5493,54.7329,54.5242,54.7079,68100.0
2009-08-19 12:10:00,65.51,65.73,65.49,65.57,48600.0,54.6996,54.8832,54.6829,54.7496,48600.0
2009-08-19 12:20:00,65.57,65.59,65.44,65.55,49300.0,54.7496,54.7663,54.6411,54.7329,49300.0
2009-08-19 12:30:00,65.56,65.6,65.46,65.57,44200.0,54.7413,54.7747,54.6578,54.7496,44200.0
2009-08-19 12:40:00,65.56,65.67,65.51,65.52,55000.0,54.7413,54.8331,54.6996,54.7079,55000.0
2009-08-19 12:50:00,65.54,65.69,65.54,65.66,26500.0,54.7246,54.8498,54.7246,54.8248,26500.0
2009-08-19 13:00:00,65.66,65.84,65.6,65.83,39300.0,54.8248,54.9751,54.7747,54.9667,39300.0
2009-08-19 13:10:00,65.84,66.02,65.82,65.86,49900.0,54.9751,55.1254,54.9584,54.9918,49900.0
2009-08-19 13:20:00,65.85,65.93,65.79,65.79,34200.0,54.9834,55.0502,54.9333,54.9333,34200.0
2009-08-19 13:30:00,65.79,65.91,65.77,65.91,23700.0,54.9333,55.0335,54.9166,55.0335,23700.0
2009-08-19 13:40:00,65.9,65.98,65.83,65.96,22000.0,55.0252,55.092,54.9667,55.0753,22000.0
2009-08-19 13:50:00,65.96,66.02,65.94,66.02,30100.0,55.0753,55.1254,55.0586,55.1254,30100.0
2009-08-19 14:00:00,66.02,66.05,65.85,65.86,39400.0,55.1254,55.1504,54.9834,54.9918,39400.0
2009-08-19 14:10:00,65.85,65.88,65.77,65.84,29500.0,54.9834,55.0085,54.9166,54.9751,29500.0
2009-08-19 14:20:00,65.84,65.88,65.69,65.73,27100.0,54.9751,55.0085,54.8498,54.8832,27100.0
2009-08-19 14:30:00,65.74,65.76,65.58,65.61,24200.0,54.8916,54.9083,54.758,54.783,24200.0
2009-08-19 14:40:00,65.61,65.73,65.58,65.62,16700.0,54.783,54.8832,54.758,54.7914,16700.0
2009-08-19 14:50:00,65.61,65.74,65.58,65.69,33500.0,54.783,54.8916,54.758,54.8498,33500.0
2009-08-19 15:00:00,65.68,65.7,65.42,65.44,46700.0,54.8415,54.8582,54.6244,54.6411,46700.0
2009-08-19 15:10:00,65.44,65.47,65.3,65.47,38800.0,54.6411,54.6662,54.5242,54.6662,38800.0
2009-08-19 15:20:00,65.49,65.53,65.45,65.52,34400.0,54.6829,54.7163,54.6495,54.7079,34400.0
2009-08-19 15:30:00,65.52,65.58,65.39,65.57,46800.0,54.7079,54.758,54.5994,54.7496,46800.0
2009-08-19 15:40:00,65.56,65.58,65.5,65.52,78100.0,54.7413,54.758,54.6912,54.7079,78100.0
2009-08-19 15:50:00,65.52,65.7,65.51,65.7,103600.0,54.7079,54.8582,54.6996,54.8582,103600.0
2009-08-20 09:30:00,65.43,66.0,65.33,65.8,58200.0,54.6328,55.1087,54.5493,54.9417,58200.0
2009-08-20 09:40:00,65.82,66.03,65.67,65.71,33700.0,54.9584,55.1337,54.8331,54.8665,33700.0
2009-08-20 09:50:00,65.7,66.05,65.67,66.05,31200.0,54.8582,55.1504,54.8331,55.1504,31200.0
2009-08-20 10:00:00,66.06,66.12,65.75,65.76,55800.0,55.1588,55.2089,54.8999,54.9083,55800.0
2009-08-20 10:10:00,65.74,65.79,65.64,65.68,28800.0,54.8916,54.9333,54.8081,54.8415,28800.0
2009-08-20 10:20:00,65.71,65.78,65.64,65.77,29100.0,54.8665,54.925,54.8081,54.9166,29100.0
2009-08-20 10:30:00,65.78,66.0,65.78,65.93,33100.0,54.925,55.1087,54.925,55.0502,33100.0
2009-08-20 10:40:00,65.89,66.23,65.85,66.04,40800.0,55.0168,55.3007,54.9834,55.1421,40800.0
2009-08-20 10:50:00,66.04,66.25,66.01,66.15,25700.0,55.1421,55.3174,55.117,55.2339,25700.0
2009-08-20 11:00:00,66.17,66.19,66.03,66.18,20500.0,55.2506,55.2673,55.1337,55.259,20500.0
2009-08-20 11:10:00,66.17,66.2,66.08,66.11,16900.0,55.2506,55.2757,55.1755,55.2005,16900.0
2009-08-20 11:20:00,66.12,66.16,66.01,66.07,25400.0,55.2089,55.2423,55.117,55.1671,25400.0
2009-08-20 11:30:00,66.07,66.09,65.76,65.84,26500.0,55.1671,55.1838,54.9083,54.9751,26500.0
2009-08-20 11:40:00,65.83,65.92,65.78,65.88,28500.0,54.9667,55.0419,54.925,55.0085,28500.0
2009-08-20 11:50:00,65.87,65.94,65.77,65.9,27100.0,55.0001,55.0586,54.9166,55.0252,27100.0
2009-08-20 12:00:00,65.89,65.93,65.87,65.9,13700.0,55.0168,55.0502,55.0001,55.0252,13700.0
2009-08-20 12:10:00,65.91,65.93,65.8,65.81,15500.0,55.0335,55.0502,54.9417,54.95,15500.0
2009-08-20 12:20:00,65.8,65.81,65.61,65.63,27800.0,54.9417,54.95,54.783,54.7997,27800.0
2009-08-20 12:30:00,65.62,65.72,65.62,65.72,21900.0,54.7914,54.8749,54.7914,54.8749,21900.0
2009-08-20 12:40:00,65.71,65.8,65.68,65.76,22400.0,54.8665,54.9417,54.8415,54.9083,22400.0
2009-08-20 12:50:00,65.78,65.82,65.72,65.77,13500.0,54.925,54.9584,54.8749,54.9166,13500.0
2009-08-20 13:00:00,65.77,65.89,65.76,65.82,15600.0,54.9166,55.0168,54.9083,54.9584,15600.0
2009-08-20 13:10:00,65.85,65.85,65.79,65.81,10000.0,54.9834,54.9834,54.9333,54.95,10000.0
2009-08-20 13:20:00,65.8,65.95,65.77,65.89,12400.0,54.9417,55.0669,54.9166,55.0168,12400.0
2009-08-20 13:30:00,65.9,65.99,65.86,65.86,19300.0,55.0252,55.1003,54.9918,54.9918,19300.0
2009-08-20 13:40:00,65.87,65.88,65.73,65.81,15400.0,55.0001,55.0085,54.8832,54.95,15400.0
2009-08-20 13:50:00,65.81,65.86,65.79,65.82,12600.0,54.95,54.9918,54.9333,54.9584,12600.0
2009-08-20 14:00:00,65.81,65.95,65.8,65.95,15300.0,54.95,55.0669,54.9417,55.0669,15300.0
2009-08-20 14:10:00,65.94,66.03,65.92,65.93,20300.0,55.0586,55.1337,55.0419,55.0502,20300.0
2009-08-20 14:20:00,65.93,65.95,65.84,65.93,13000.0,55.0502,55.0669,54.9751,55.0502,13000.0
2009-08-20 14:30:00,65.95,65.95,65.78,65.86,20000.0,55.0669,55.0669,54.925,54.9918,20000.0
2009-08-20 14:40:00,65.87,65.87,65.65,65.71,28900.0,55.0001,55.0001,54.8164,54.8665,28900.0
2009-08-20 14:50:00,65.7,65.87,65.7,65.85,19000.0,54.8582,55.0001,54.8582,54.9834,19000.0
2009-08-20 15:00:00,65.86,66.18,65.86,66.13,41000.0,54.9918,55.259,54.9918,55.2172,41000.0
2009-08-20 15:10:00,66.12,66.25,66.1,66.22,36100.0,55.2089,55.3174,55.1922,55.2924,36100.0
2009-08-20 15:20:00,66.21,66.33,66.17,66.18,54500.0,55.284,55.3842,55.2506,55.259,54500.0
2009-08-20 15:30:00,66.19,66.39,66.15,66.15,87500.0,55.2673,55.4343,55.2339,55.2339,87500.0
2009-08-20 15:40:00,66.17,66.39,66.15,66.26,140400.0,55.2506,55.4343,55.2339,55.3258,140400.0
2009-08-20 15:50:00,66.28,66.34,66.07,66.1,240400.0,55.3425,55.3926,55.1671,55.1922,240400.0
2009-08-21 09:30:00,66.71,67.03,66.37,66.68,428900.0,55.7015,55.9687,55.4176,55.6765,428900.0
2009-08-21 09:40:00,66.61,66.74,66.4,66.45,47300.0,55.618,55.7266,55.4427,55.4844,47300.0
2009-08-21 09:50:00,66.41,67.0,66.29,66.99,78900.0,55.451,55.9437,55.3508,55.9353,78900.0
2009-08-21 10:00:00,67.0,67.41,66.99,67.29,205000.0,55.9437,56.286,55.9353,56.1858,205000.0
2009-08-21 10:10:00,67.3,67.75,67.29,67.75,105500.0,56.1942,56.5699,56.1858,56.5699,105500.0
2009-08-21 10:20:00,67.73,67.81,67.42,67.55,69900.0,56.5532,56.62,56.2944,56.4029,69900.0
2009-08-21 10:30:00,67.55,67.65,67.51,67.59,68000.0,56.4029,56.4864,56.3695,56.4363,68000.0
2009-08-21 10:40:00,67.58,67.65,67.53,67.64,64100.0,56.428,56.4864,56.3862,56.4781,64100.0
2009-08-21 10:50:00,67.63,67.85,67.61,67.79,50700.0,56.4697,56.6534,56.453,56.6033,50700.0
2009-08-21 11:00:00,67.79,67.82,67.7,67.8,34700.0,56.6033,56.6284,56.5282,56.6117,34700.0
2009-08-21 11:10:00,67.8,67.87,67.7,67.85,41500.0,56.6117,56.6701,56.5282,56.6534,41500.0
2009-08-21 11:20:00,67.85,67.99,67.8,67.81,47000.0,56.6534,56.7703,56.6117,56.62,47000.0
2009-08-21 11:30:00,67.81,68.07,67.8,67.99,68800.0,56.62,56.8371,56.6117,56.7703,68800.0
2009-08-21 11:40:00,67.99,68.14,67.97,68.09,36500.0,56.7703,56.8955,56.7536,56.8538,36500.0
2009-08-21 11:50:00,68.09,68.11,67.88,67.91,22900.0,56.8538,56.8705,56.6785,56.7035,22900.0
2009-08-21 12:00:00,67.94,67.94,67.77,67.79,27600.0,56.7286,56.7286,56.5866,56.6033,27600.0
2009-08-21 12:10:00,67.79,67.81,67.66,67.72,36400.0,56.6033,56.62,56.4948,56.5449,36400.0
2009-08-21 12:20:00,67.72,67.97,67.72,67.93,28400.0,56.5449,56.7536,56.5449,56.7202,28400.0
2009-08-21 12:30:00,67.96,68.0,67.92,67.98,27900.0,56.7453,56.7787,56.7119,56.762,27900.0
2009-08-21 12:40:00,67.98,68.07,67.97,68.04,21000.0,56.762,56.8371,56.7536,56.8121,21000.0
2009-08-21 12:50:00,68.03,68.05,67.94,68.0,20800.0,56.8037,56.8204,56.7286,56.7787,20800.0
2009-08-21 13:00:00,68.0,68.03,67.94,67.97,19600.0,56.7787,56.8037,56.7286,56.7536,19600.0
2009-08-21 13:10:00,67.97,68.11,67.94,68.02,23100.0,56.7536,56.8705,56.7286,56.7954,23100.0
2009-08-21 13:20:00,68.01,68.15,68.0,68.11,27200.0,56.787,56.9039,56.7787,56.8705,27200.0
2009-08-21 13:30:00,68.09,68.13,68.0,68.0,17200.0,56.8538,56.8872,56.7787,56.7787,17200.0
2009-08-21 13:40:00,68.02,68.04,67.94,67.97,19600.0,56.7954,56.8121,56.7286,56.7536,19600.0
2009-08-21 13:50:00,67.98,68.03,67.93,67.93,18400.0,56.762,56.8037,56.7202,56.7202,18400.0
2009-08-21 14:00:00,67.93,67.95,67.86,67.91,48700.0,56.7202,56.7369,56.6618,56.7035,48700.0
2009-08-21 14:10:00,67.9,67.95,67.86,67.94,28800.0,56.6952,56.7369,56.6618,56.7286,28800.0
2009-08-21 14:20:00,67.93,67.96,67.86,67.94,25400.0,56.7202,56.7453,56.6618,56.7286,25400.0
2009-08-21 14:30:00,67.94,68.06,67.94,67.95,34000.0,56.7286,56.8287,56.7286,56.7369,34000.0
2009-08-21 14:40:00,67.97,67.98,67.87,67.92,38500.0,56.7536,56.762,56.6701,56.7119,38500.0
2009-08-21 14:50:00,67.9,67.93,67.87,67.91,70000.0,56.6952,56.7202,56.6701,56.7035,70000.0
2009-08-21 15:00:00,67.92,68.02,67.89,67.99,60000.0,56.7119,56.7954,56.6868,56.7703,60000.0
2009-08-21 15:10:00,68.01,68.01,67.91,67.99,133300.0,56.787,56.787,56.7035,56.7703,133300.0
2009-08-21 15:20:00,68.01,68.08,67.95,68.02,53300.0,56.787,56.8454,56.7369,56.7954,53300.0
2009-08-21 15:30:00,68.0,68.06,67.9,67.99,76100.0,56.7787,56.8287,56.6952,56.7703,76100.0
2009-08-21 15:40:00,67.99,68.06,67.76,67.77,211600.0,56.7703,56.8287,56.5783,56.5866,211600.0
2009-08-21 15:50:00,67.78,67.94,67.74,67.87,228700.0,56.595,56.7286,56.5616,56.6701,228700.0
2009-08-24 09:30:00,67.99,68.36,67.7,68.26,85500.0,56.7703,57.0792,56.5282,56.9957,85500.0
2009-08-24 09:40:00,68.28,68.31,67.95,67.95,71100.0,57.0124,57.0375,56.7369,56.7369,71100.0
2009-08-24 09:50:00,67.89,68.04,67.7,68.04,61800.0,56.6868,56.8121,56.5282,56.8121,61800.0
2009-08-24 10:00:00,68.04,68.5,68.04,68.47,71400.0,56.8121,57.1961,56.8121,57.1711,71400.0
2009-08-24 10:10:00,68.49,68.63,68.34,68.37,89500.0,57.1878,57.3047,57.0625,57.0876,89500.0
2009-08-24 10:20:00,68.37,68.59,68.28,68.59,35700.0,57.0876,57.2713,57.0124,57.2713,35700.0
2009-08-24 10:30:00,68.57,68.6,68.42,68.44,19700.0,57.2546,57.2796,57.1293,57.146,19700.0
2009-08-24 10:40:00,68.41,68.58,68.35,68.56,20000.0,57.121,57.2629,57.0709,57.2462,20000.0
2009-08-24 10:50:00,68.57,68.61,68.49,68.57,35700.0,57.2546,57.288,57.1878,57.2546,35700.0
2009-08-24 11:00:00,68.57,68.72,68.55,68.68,44700.0,57.2546,57.3798,57.2379,57.3464,44700.0
2009-08-24 11:10:00,68.68,68.77,68.68,68.71,42100.0,57.3464,57.4216,57.3464,57.3715,42100.0
2009-08-24 11:20:00,68.71,68.75,68.41,68.41,47000.0,57.3715,57.4049,57.121,57.121,47000.0
2009-08-24 11:30:00,68.4,68.57,68.37,68.57,39300.0,57.1126,57.2546,57.0876,57.2546,39300.0
2009-08-24 11:40:00,68.55,68.66,68.5,68.5,31900.0,57.2379,57.3297,57.1961,57.1961,31900.0
2009-08-24 11:50:00,68.48,68.49,68.42,68.42,22600.0,57.1794,57.1878,57.1293,57.1293,22600.0
2009-08-24 12:00:00,68.43,68.47,68.35,68.45,32100.0,57.1377,57.1711,57.0709,57.1544,32100.0
2009-08-24 12:10:00,68.45,68.53,68.45,68.52,20100.0,57.1544,57.2212,57.1544,57.2128,20100.0
2009-08-24 12:20:00,68.54,68.62,68.53,68.55,19200.0,57.2295,57.2963,57.2212,57.2379,19200.0
2009-08-24 12:30:00,68.56,68.59,68.42,68.52,15900.0,57.2462,57.2713,57.1293,57.2128,15900.0
2009-08-24 12:40:00,68.53,68.69,68.53,68.58,23600.0,57.2212,57.3548,57.2212,57.2629,23600.0
2009-08-24 12:50:00,68.57,68.6,68.5,68.53,37500.0,57.2546,57.2796,57.1961,57.2212,37500.0
2009-08-24 13:00:00,68.52,68.53,68.17,68.21,37200.0,57.2128,57.2212,56.9206,56.954,37200.0
2009-08-24 13:10:00,68.19,68.33,68.16,68.18,44600.0,56.9373,57.0542,56.9122,56.9289,44600.0
2009-08-24 13:20:00,68.19,68.19,67.99,67.99,46800.0,56.9373,56.9373,56.7703,56.7703,46800.0
2009-08-24 13:30:00,67.98,68.11,67.95,68.11,30000.0,56.762,56.8705,56.7369,56.8705,30000.0
2009-08-24 13:40:00,68.08,68.14,68.02,68.1,13400.0,56.8454,56.8955,56.7954,56.8621,13400.0
2009-08-24 13:50:00,68.13,68.15,68.07,68.12,16900.0,56.8872,56.9039,56.8371,56.8788,16900.0
2009-08-24 14:00:00,68.12,68.12,67.96,68.04,23200.0,56.8788,56.8788,56.7453,56.8121,23200.0
2009-08-24 14:10:00,68.05,68.26,68.03,68.15,22900.0,56.8204,56.9957,56.8037,56.9039,22900.0
2009-08-24 14:20:00,68.16,68.16,68.01,68.09,18100.0,56.9122,56.9122,56.787,56.8538,18100.0
2009-08-24 14:30:00,68.09,68.15,68.01,68.1,21900.0,56.8538,56.9039,56.787,56.8621,21900.0
2009-08-24 14:40:00,68.07,68.11,68.01,68.01,17200.0,56.8371,56.8705,56.787,56.787,17200.0
2009-08-24 14:50:00,68.01,68.02,67.79,67.82,100600.0,56.787,56.7954,56.6033,56.6284,100600.0
2009-08-24 15:00:00,67.85,67.87,67.64,67.65,62300.0,56.6534,56.6701,56.4781,56.4864,62300.0
2009-08-24 15:10:00,67.65,67.82,67.65,67.72,41200.0,56.4864,56.6284,56.4864,56.5449,41200.0
2009-08-24 15:20:00,67.71,67.99,67.68,67.89,51400.0,56.5365,56.7703,56.5115,56.6868,51400.0
2009-08-24 15:30:00,67.88,68.01,67.86,67.88,74000.0,56.6785,56.787,56.6618,56.6785,74000.0
2009-08-24 15:40:00,67.88,67.95,67.68,67.84,82500.0,56.6785,56.7369,56.5115,56.6451,82500.0
2009-08-24 15:50:00,67.85,68.0,67.83,67.84,193600.0,56.6534,56.7787,56.6367,56.6451,193600.0
2009-08-25 09:30:00,68.4,68.65,68.18,68.59,129300.0,57.1126,57.3214,56.9289,57.2713,129300.0
2009-08-25 09:40:00,68.63,69.0,68.6,68.6,145700.0,57.3047,57.6136,57.2796,57.2796,145700.0
2009-08-25 09:50:00,68.6,68.89,68.59,68.7,57900.0,57.2796,57.5218,57.2713,57.3631,57900.0
2009-08-25 10:00:00,68.7,69.28,68.69,68.98,117000.0,57.3631,57.8474,57.3548,57.5969,117000.0
2009-08-25 10:10:00,68.97,69.11,68.66,68.68,86400.0,57.5886,57.7055,57.3297,57.3464,86400.0
2009-08-25 10:20:00,68.7,68.83,68.52,68.52,32000.0,57.3631,57.4717,57.2128,57.2128,32000.0
2009-08-25 10:30:00,68.53,69.0,68.52,68.9,65300.0,57.2212,57.6136,57.2128,57.5301,65300.0
2009-08-25 10:40:00,68.91,69.02,68.8,68.94,63000.0,57.5385,57.6303,57.4466,57.5635,63000.0
2009-08-25 10:50:00,68.95,69.1,68.93,69.1,53700.0,57.5719,57.6971,57.5552,57.6971,53700.0
2009-08-25 11:00:00,69.1,69.3,69.04,69.17,86900.0,57.6971,57.8641,57.647,57.7556,86900.0
2009-08-25 11:10:00,69.17,69.17,68.95,68.99,64800.0,57.7556,57.7556,57.5719,57.6053,64800.0
2009-08-25 11:20:00,69.0,69.16,68.91,69.1,39300.0,57.6136,57.7472,57.5385,57.6971,39300.0
2009-08-25 11:30:00,69.09,69.15,68.97,69.1,44100.0,57.6888,57.7389,57.5886,57.6971,44100.0
2009-08-25 11:40:00,69.11,69.2,68.94,68.96,40600.0,57.7055,57.7806,57.5635,57.5802,40600.0
2009-08-25 11:50:00,68.94,68.98,68.81,68.88,72100.0,57.5635,57.5969,57.455,57.5134,72100.0
2009-08-25 12:00:00,68.9,69.08,68.9,69.02,49100.0,57.5301,57.6804,57.5301,57.6303,49100.0
2009-08-25 12:10:00,69.03,69.03,68.86,68.93,80000.0,57.6387,57.6387,57.4967,57.5552,80000.0
2009-08-25 12:20:00,68.93,69.2,68.92,69.18,54900.0,57.5552,57.7806,57.5468,57.7639,54900.0
2009-08-25 12:30:00,69.18,69.29,68.93,68.94,128200.0,57.7639,57.8558,57.5552,57.5635,128200.0
2009-08-25 12:40:00,68.94,68.95,68.85,68.87,34100.0,57.5635,57.5719,57.4884,57.5051,34100.0
2009-08-25 12:50:00,68.86,68.86,68.5,68.52,66100.0,57.4967,57.4967,57.1961,57.2128,66100.0
2009-08-25 13:00:00,68.52,68.67,68.52,68.57,47000.0,57.2128,57.3381,57.2128,57.2546,47000.0
2009-08-25 13:10:00,68.56,68.6,68.46,68.55,50400.0,57.2462,57.2796,57.1627,57.2379,50400.0
2009-08-25 13:20:00,68.55,68.56,68.21,68.22,72300.0,57.2379,57.2462,56.954,56.9623,72300.0
2009-08-25 13:30:00,68.21,68.33,68.15,68.33,46900.0,56.954,57.0542,56.9039,57.0542,46900.0
2009-08-25 13:40:00,68.33,68.33,68.19,68.27,28800.0,57.0542,57.0542,56.9373,57.0041,28800.0
2009-08-25 13:50:00,68.28,68.31,68.15,68.18,33800.0,57.0124,57.0375,56.9039,56.9289,33800.0
2009-08-25 14:00:00,68.18,68.39,68.1,68.37,39900.0,56.9289,57.1043,56.8621,57.0876,39900.0
2009-08-25 14:10:00,68.37,68.52,68.35,68.44,38900.0,57.0876,57.2128,57.0709,57.146,38900.0
2009-08-25 14:20:00,68.44,68.5,68.32,68.33,39700.0,57.146,57.1961,57.0458,57.0542,39700.0
2009-08-25 14:30:00,68.36,68.45,68.16,68.2,51700.0,57.0792,57.1544,56.9122,56.9456,51700.0
2009-08-25 14:40:00,68.19,68.27,68.13,68.21,44400.0,56.9373,57.0041,56.8872,56.954,44400.0
2009-08-25 14:50:00,68.22,68.42,68.22,68.36,46200.0,56.9623,57.1293,56.9623,57.0792,46200.0
2009-08-25 15:00:00,68.4,68.5,68.39,68.45,42300.0,57.1126,57.1961,57.1043,57.1544,42300.0
2009-08-25 15:10:00,68.46,68.53,68.37,68.44,34000.0,57.1627,57.2212,57.0876,57.146,34000.0
2009-08-25 15:20:00,68.43,68.61,68.43,68.47,50800.0,57.1377,57.288,57.1377,57.1711,50800.0
2009-08-25 15:30:00,68.46,68.46,68.24,68.35,70100.0,57.1627,57.1627,56.979,57.0709,70100.0
2009-08-25 15:40:00,68.35,68.42,68.13,68.18,80900.0,57.0709,57.1293,56.8872,56.9289,80900.0
2009-08-25 15:50:00,68.18,68.44,68.17,68.29,154600.0,56.9289,57.146,56.9206,57.0208,154600.0
2009-08-26 09:30:00,68.23,68.68,67.67,67.89,215700.0,56.9707,57.3464,56.5031,56.6868,215700.0
2009-08-26 09:40:00,67.9,68.12,67.4,67.4,62000.0,56.6952,56.8788,56.2777,56.2777,62000.0
2009-08-26 09:50:00,67.39,67.89,67.39,67.81,56900.0,56.2693,56.6868,56.2693,56.62,56900.0
2009-08-26 10:00:00,67.75,68.16,67.7,67.98,93500.0,56.5699,56.9122,56.5282,56.762,93500.0
2009-08-26 10:10:00,67.97,68.47,67.97,68.33,52400.0,56.7536,57.1711,56.7536,57.0542,52400.0
2009-08-26 10:20:00,68.39,68.52,68.28,68.36,50800.0,57.1043,57.2128,57.0124,57.0792,50800.0
2009-08-26 10:30:00,68.37,68.53,68.29,68.48,41500.0,57.0876,57.2212,57.0208,57.1794,41500.0
2009-08-26 10:40:00,68.43,68.47,68.03,68.13,34800.0,57.1377,57.1711,56.8037,56.8872,34800.0
2009-08-26 10:50:00,68.12,68.25,68.03,68.15,28200.0,56.8788,56.9874,56.8037,56.9039,28200.0
2009-08-26 11:00:00,68.17,68.28,68.0,68.0,37600.0,56.9206,57.0124,56.7787,56.7787,37600.0
2009-08-26 11:10:00,67.98,68.11,67.88,67.93,64200.0,56.762,56.8705,56.6785,56.7202,64200.0
2009-08-26 11:20:00,67.95,67.99,67.76,67.89,23200.0,56.7369,56.7703,56.5783,56.6868,23200.0
2009-08-26 11:30:00,67.9,67.99,67.74,67.79,32700.0,56.6952,56.7703,56.5616,56.6033,32700.0
2009-08-26 11:40:00,67.8,68.02,67.76,68.01,15000.0,56.6117,56.7954,56.5783,56.787,15000.0
2009-08-26 11:50:00,67.98,68.25,67.98,68.2,46500.0,56.762,56.9874,56.762,56.9456,46500.0
2009-08-26 12:00:00,68.2,68.31,68.2,68.22,60900.0,56.9456,57.0375,56.9456,56.9623,60900.0
2009-08-26 12:10:00,68.2,68.4,68.2,68.29,46500.0,56.9456,57.1126,56.9456,57.0208,46500.0
2009-08-26 12:20:00,68.31,68.37,68.29,68.36,31600.0,57.0375,57.0876,57.0208,57.0792,31600.0
2009-08-26 12:30:00,68.35,68.43,68.3,68.37,31100.0,57.0709,57.1377,57.0291,57.0876,31100.0
2009-08-26 12:40:00,68.36,68.37,68.21,68.3,25500.0,57.0792,57.0876,56.954,57.0291,25500.0
2009-08-26 12:50:00,68.28,68.37,68.23,68.3,23300.0,57.0124,57.0876,56.9707,57.0291,23300.0
2009-08-26 13:00:00,68.3,68.35,68.03,68.11,23500.0,57.0291,57.0709,56.8037,56.8705,23500.0
2009-08-26 13:10:00,68.09,68.16,68.03,68.04,17000.0,56.8538,56.9122,56.8037,56.8121,17000.0
2009-08-26 13:20:00,68.04,68.18,68.04,68.17,29200.0,56.8121,56.9289,56.8121,56.9206,29200.0
2009-08-26 13:30:00,68.17,68.26,68.12,68.23,53700.0,56.9206,56.9957,56.8788,56.9707,53700.0
2009-08-26 13:40:00,68.24,68.25,68.07,68.09,34200.0,56.979,56.9874,56.8371,56.8538,34200.0
2009-08-26 13:50:00,68.07,68.13,68.04,68.08,64100.0,56.8371,56.8872,56.8121,56.8454,64100.0
2009-08-26 14:00:00,68.08,68.12,67.99,68.02,37400.0,56.8454,56.8788,56.7703,56.7954,37400.0
2009-08-26 14:10:00,68.02,68.03,67.9,67.94,17700.0,56.7954,56.8037,56.6952,56.7286,17700.0
2009-08-26 14:20:00,67.94,68.02,67.83,67.87,26400.0,56.7286,56.7954,56.6367,56.6701,26400.0
2009-08-26 14:30:00,67.87,68.0,67.8,67.84,36800.0,56.6701,56.7787,56.6117,56.6451,36800.0
2009-08-26 14:40:00,67.84,67.99,67.78,67.99,32800.0,56.6451,56.7703,56.595,56.7703,32800.0
2009-08-26 14:50:00,67.99,67.99,67.68,67.76,42100.0,56.7703,56.7703,56.5115,56.5783,42100.0
2009-08-26 15:00:00,67.72,67.77,67.62,67.68,42800.0,56.5449,56.5866,56.4614,56.5115,42800.0
2009-08-26 15:10:00,67.69,67.74,67.6,67.67,35900.0,56.5198,56.5616,56.4447,56.5031,35900.0
2009-08-26 15:20:00,67.67,67.74,67.58,67.58,45600.0,56.5031,56.5616,56.428,56.428,45600.0
2009-08-26 15:30:00,67.57,67.74,67.51,67.72,72900.0,56.4196,56.5616,56.3695,56.5449,72900.0
2009-08-26 15:40:00,67.7,67.82,67.58,67.75,97600.0,56.5282,56.6284,56.428,56.5699,97600.0
2009-08-26 15:50:00,67.75,67.93,67.73,67.8,172400.0,56.5699,56.7202,56.5532,56.6117,172400.0
2009-08-27 09:30:00,67.87,68.5,67.87,68.1,202700.0,56.6701,57.1961,56.6701,56.8621,202700.0
2009-08-27 09:40:00,68.06,68.11,67.54,67.65,128200.0,56.8287,56.8705,56.3946,56.4864,128200.0
2009-08-27 09:50:00,67.58,67.61,67.12,67.2,144700.0,56.428,56.453,56.0439,56.1107,144700.0
2009-08-27 10:00:00,67.19,67.19,66.45,66.47,150500.0,56.1023,56.1023,55.4844,55.5011,150500.0
2009-08-27 10:10:00,66.47,66.88,66.36,66.88,65000.0,55.5011,55.8435,55.4093,55.8435,65000.0
2009-08-27 10:20:00,66.92,67.12,66.89,67.0,57100.0,55.8769,56.0439,55.8518,55.9437,57100.0
2009-08-27 10:30:00,67.01,67.08,66.7,66.7,38600.0,55.952,56.0105,55.6932,55.6932,38600.0
2009-08-27 10:40:00,66.73,66.97,66.72,66.89,58300.0,55.7182,55.9186,55.7099,55.8518,58300.0
2009-08-27 10:50:00,66.88,66.93,66.75,66.81,36700.0,55.8435,55.8852,55.7349,55.785,36700.0
2009-08-27 11:00:00,66.81,67.06,66.72,67.06,71700.0,55.785,55.9938,55.7099,55.9938,71700.0
2009-08-27 11:10:00,67.05,67.17,67.0,67.04,20500.0,55.9854,56.0856,55.9437,55.9771,20500.0
2009-08-27 11:20:00,67.03,67.43,67.0,67.39,46600.0,55.9687,56.3027,55.9437,56.2693,46600.0
2009-08-27 11:30:00,67.35,67.39,67.19,67.21,39700.0,56.2359,56.2693,56.1023,56.119,39700.0
2009-08-27 11:40:00,67.22,67.42,67.22,67.35,42400.0,56.1274,56.2944,56.1274,56.2359,42400.0
2009-08-27 11:50:00,67.37,67.42,67.26,67.3,52900.0,56.2526,56.2944,56.1608,56.1942,52900.0
2009-08-27 12:00:00,67.31,67.48,67.29,67.48,26700.0,56.2025,56.3445,56.1858,56.3445,26700.0
2009-08-27 12:10:00,67.46,67.6,67.46,67.55,106400.0,56.3278,56.4447,56.3278,56.4029,106400.0
2009-08-27 12:20:00,67.55,67.9,67.54,67.89,41800.0,56.4029,56.6952,56.3946,56.6868,41800.0
2009-08-27 12:30:00,67.92,67.95,67.64,67.67,34900.0,56.7119,56.7369,56.4781,56.5031,34900.0
2009-08-27 12:40:00,67.68,67.72,67.53,67.57,15500.0,56.5115,56.5449,56.3862,56.4196,15500.0
2009-08-27 12:50:00,67.57,67.62,67.47,67.58,10300.0,56.4196,56.4614,56.3361,56.428,10300.0
2009-08-27 13:00:00,67.58,67.68,67.49,67.67,22000.0,56.428,56.5115,56.3528,56.5031,22000.0
2009-08-27 13:10:00,67.67,67.75,67.51,67.75,19000.0,56.5031,56.5699,56.3695,56.5699,19000.0
2009-08-27 13:20:00,67.77,67.89,67.73,67.89,26500.0,56.5866,56.6868,56.5532,56.6868,26500.0
2009-08-27 13:30:00,67.9,68.24,67.89,68.21,68000.0,56.6952,56.979,56.6868,56.954,68000.0
2009-08-27 13:40:00,68.19,68.36,68.05,68.29,162600.0,56.9373,57.0792,56.8204,57.0208,162600.0
2009-08-27 13:50:00,68.3,68.55,68.22,68.31,68700.0,57.0291,57.2379,56.9623,57.0375,68700.0
2009-08-27 14:00:00,68.3,68.43,68.3,68.35,41500.0,57.0291,57.1377,57.0291,57.0709,41500.0
2009-08-27 14:10:00,68.35,68.42,68.28,68.37,59300.0,57.0709,57.1293,57.0124,57.0876,59300.0
2009-08-27 14:20:00,68.39,68.5,68.34,68.47,65400.0,57.1043,57.1961,57.0625,57.1711,65400.0
2009-08-27 14:30:00,68.48,68.83,68.48,68.69,84500.0,57.1794,57.4717,57.1794,57.3548,84500.0
2009-08-27 14:40:00,68.7,68.88,68.67,68.76,61700.0,57.3631,57.5134,57.3381,57.4132,61700.0
2009-08-27 14:50:00,68.75,68.77,68.6,68.7,43500.0,57.4049,57.4216,57.2796,57.3631,43500.0
2009-08-27 15:00:00,68.7,68.73,68.6,68.65,54300.0,57.3631,57.3882,57.2796,57.3214,54300.0
2009-08-27 15:10:00,68.64,68.81,68.63,68.75,71500.0,57.313,57.455,57.3047,57.4049,71500.0
2009-08-27 15:20:00,68.75,68.87,68.42,68.43,100400.0,57.4049,57.5051,57.1293,57.1377,100400.0
2009-08-27 15:30:00,68.43,68.53,68.33,68.53,123200.0,57.1377,57.2212,57.0542,57.2212,123200.0
2009-08-27 15:40:00,68.53,68.6,68.37,68.57,102600.0,57.2212,57.2796,57.0876,57.2546,102600.0
2009-08-27 15:50:00,68.57,68.62,68.47,68.54,124900.0,57.2546,57.2963,57.1711,57.2295,124900.0
2009-08-28 09:30:00,69.14,69.76,69.08,69.54,185600.0,57.7305,58.2482,57.6804,58.0645,185600.0
2009-08-28 09:40:00,69.53,69.63,69.02,69.1,100600.0,58.0562,58.1397,57.6303,57.6971,100600.0
2009-08-28 09:50:00,69.1,69.48,68.96,68.98,140300.0,57.6971,58.0144,57.5802,57.5969,140300.0
2009-08-28 10:00:00,68.98,69.41,68.85,69.37,147300.0,57.5969,57.956,57.4884,57.9226,147300.0
2009-08-28 10:10:00,69.32,69.69,69.32,69.56,178000.0,57.8808,58.1898,57.8808,58.0812,178000.0
2009-08-28 10:20:00,69.56,69.57,69.13,69.18,78100.0,58.0812,58.0896,57.7222,57.7639,78100.0
2009-08-28 10:30:00,69.18,69.45,68.98,69.37,116600.0,57.7639,57.9894,57.5969,57.9226,116600.0
2009-08-28 10:40:00,69.37,69.8,69.32,69.8,99500.0,57.9226,58.2816,57.8808,58.2816,99500.0
2009-08-28 10:50:00,69.8,70.27,69.75,70.23,153100.0,58.2816,58.6741,58.2399,58.6407,153100.0
2009-08-28 11:00:00,70.25,70.26,69.8,69.95,225100.0,58.6574,58.6657,58.2816,58.4069,225100.0
2009-08-28 11:10:00,69.94,69.94,69.68,69.76,66000.0,58.3985,58.3985,58.1814,58.2482,66000.0
2009-08-28 11:20:00,69.76,69.87,69.65,69.73,45000.0,58.2482,58.3401,58.1564,58.2232,45000.0
2009-08-28 11:30:00,69.75,69.87,69.73,69.75,50200.0,58.2399,58.3401,58.2232,58.2399,50200.0
2009-08-28 11:40:00,69.76,69.81,69.5,69.58,63400.0,58.2482,58.29,58.0311,58.0979,63400.0
2009-08-28 11:50:00,69.57,69.58,69.05,69.1,95700.0,58.0896,58.0979,57.6554,57.6971,95700.0
2009-08-28 12:00:00,69.12,69.32,69.11,69.26,64200.0,57.7138,57.8808,57.7055,57.8307,64200.0
2009-08-28 12:10:00,69.25,69.31,69.21,69.26,78500.0,57.8224,57.8725,57.789,57.8307,78500.0
2009-08-28 12:20:00,69.26,69.36,68.95,69.12,104000.0,57.8307,57.9142,57.5719,57.7138,104000.0
2009-08-28 12:30:00,69.11,69.5,69.1,69.47,53800.0,57.7055,58.0311,57.6971,58.0061,53800.0
2009-08-28 12:40:00,69.48,69.57,69.39,69.49,28800.0,58.0144,58.0896,57.9393,58.0228,28800.0
2009-08-28 12:50:00,69.5,69.51,69.29,69.4,41600.0,58.0311,58.0395,57.8558,57.9476,41600.0
2009-08-28 13:00:00,69.4,69.63,69.39,69.63,23700.0,57.9476,58.1397,57.9393,58.1397,23700.0
2009-08-28 13:10:00,69.64,69.76,69.63,69.68,28300.0,58.148,58.2482,58.1397,58.1814,28300.0
2009-08-28 13:20:00,69.67,69.82,69.67,69.78,30300.0,58.1731,58.2983,58.1731,58.2649,30300.0
2009-08-28 13:30:00,69.79,69.92,69.79,69.79,33200.0,58.2733,58.3818,58.2733,58.2733,33200.0
2009-08-28 13:40:00,69.78,69.82,69.69,69.8,19300.0,58.2649,58.2983,58.1898,58.2816,19300.0
2009-08-28 13:50:00,69.81,69.89,69.78,69.81,29400.0,58.29,58.3568,58.2649,58.29,29400.0
2009-08-28 14:00:00,69.8,69.85,69.69,69.84,27300.0,58.2816,58.3234,58.1898,58.315,27300.0
2009-08-28 14:10:00,69.83,69.94,69.82,69.88,28600.0,58.3067,58.3985,58.2983,58.3484,28600.0
2009-08-28 14:20:00,69.88,69.9,69.81,69.87,54300.0,58.3484,58.3651,58.29,58.3401,54300.0
2009-08-28 14:30:00,69.88,69.88,69.67,69.8,65100.0,58.3484,58.3484,58.1731,58.2816,65100.0
2009-08-28 14:40:00,69.81,69.87,69.76,69.84,21800.0,58.29,58.3401,58.2482,58.315,21800.0
2009-08-28 14:50:00,69.83,69.93,69.78,69.83,22500.0,58.3067,58.3902,58.2649,58.3067,22500.0
2009-08-28 15:00:00,69.82,69.83,69.62,69.69,43200.0,58.2983,58.3067,58.1313,58.1898,43200.0
2009-08-28 15:10:00,69.69,69.76,69.65,69.76,40700.0,58.1898,58.2482,58.1564,58.2482,40700.0
2009-08-28 15:20:00,69.77,69.92,69.76,69.86,43700.0,58.2566,58.3818,58.2482,58.3317,43700.0
2009-08-28 15:30:00,69.87,69.92,69.64,69.77,68800.0,58.3401,58.3818,58.148,58.2566,68800.0
2009-08-28 15:40:00,69.77,69.87,69.64,69.77,95900.0,58.2566,58.3401,58.148,58.2566,95900.0
2009-08-28 15:50:00,69.76,69.98,69.69,69.9,223800.0,58.2482,58.4319,58.1898,58.3651,223800.0
2009-08-31 09:30:00,69.16,69.4,68.89,69.21,95000.0,57.7472,57.9476,57.5218,57.789,95000.0
2009-08-31 09:40:00,69.2,69.2,68.56,68.64,105900.0,57.7806,57.7806,57.2462,57.313,105900.0
2009-08-31 09:50:00,68.68,68.69,68.3,68.6,65200.0,57.3464,57.3548,57.0291,57.2796,65200.0
2009-08-31 10:00:00,68.6,68.66,68.31,68.66,45500.0,57.2796,57.3297,57.0375,57.3297,45500.0
2009-08-31 10:10:00,68.66,69.11,68.53,68.85,74200.0,57.3297,57.7055,57.2212,57.4884,74200.0
2009-08-31 10:20:00,68.86,69.0,68.62,68.8,27600.0,57.4967,57.6136,57.2963,57.4466,27600.0
2009-08-31 10:30:00,68.79,68.9,68.51,68.9,36200.0,57.4383,57.5301,57.2045,57.5301,36200.0
2009-08-31 10:40:00,68.95,69.0,68.74,68.79,30600.0,57.5719,57.6136,57.3965,57.4383,30600.0
2009-08-31 10:50:00,68.79,68.89,68.6,68.7,28700.0,57.4383,57.5218,57.2796,57.3631,28700.0
2009-08-31 11:00:00,68.69,68.69,68.42,68.5,67300.0,57.3548,57.3548,57.1293,57.1961,67300.0
2009-08-31 11:10:00,68.5,68.53,68.36,68.38,32700.0,57.1961,57.2212,57.0792,57.0959,32700.0
2009-08-31 11:20:00,68.39,68.5,68.35,68.42,19100.0,57.1043,57.1961,57.0709,57.1293,19100.0
2009-08-31 11:30:00,68.39,68.71,68.36,68.71,39000.0,57.1043,57.3715,57.0792,57.3715,39000.0
2009-08-31 11:40:00,68.71,68.75,68.39,68.43,42000.0,57.3715,57.4049,57.1043,57.1377,42000.0
2009-08-31 11:50:00,68.43,68.56,68.38,68.54,34700.0,57.1377,57.2462,57.0959,57.2295,34700.0
2009-08-31 12:00:00,68.54,68.64,68.41,68.41,20200.0,57.2295,57.313,57.121,57.121,20200.0
2009-08-31 12:10:00,68.41,68.47,68.36,68.37,17300.0,57.121,57.1711,57.0792,57.0876,17300.0
2009-08-31 12:20:00,68.39,68.59,68.39,68.57,17800.0,57.1043,57.2713,57.1043,57.2546,17800.0
2009-08-31 12:30:00,68.58,68.59,68.36,68.43,24100.0,57.2629,57.2713,57.0792,57.1377,24100.0
2009-08-31 12:40:00,68.44,68.57,68.4,68.55,32200.0,57.146,57.2546,57.1126,57.2379,32200.0
2009-08-31 12:50:00,68.53,68.65,68.53,68.64,15400.0,57.2212,57.3214,57.2212,57.313,15400.0
2009-08-31 13:00:00,68.64,68.64,68.49,68.53,9800.0,57.313,57.313,57.1878,57.2212,9800.0
2009-08-31 13:10:00,68.52,68.7,68.52,68.66,18700.0,57.2128,57.3631,57.2128,57.3297,18700.0
2009-08-31 13:20:00,68.66,68.69,68.58,68.59,9100.0,57.3297,57.3548,57.2629,57.2713,9100.0
2009-08-31 13:30:00,68.59,68.69,68.59,68.69,21900.0,57.2713,57.3548,57.2713,57.3548,21900.0
2009-08-31 13:40:00,68.69,68.69,68.56,68.58,13000.0,57.3548,57.3548,57.2462,57.2629,13000.0
2009-08-31 13:50:00,68.59,68.63,68.51,68.54,31500.0,57.2713,57.3047,57.2045,57.2295,31500.0
2009-08-31 14:00:00,68.55,68.6,68.49,68.6,17800.0,57.2379,57.2796,57.1878,57.2796,17800.0
2009-08-31 14:10:00,68.61,68.65,68.5,68.65,21800.0,57.288,57.3214,57.1961,57.3214,21800.0
2009-08-31 14:20:00,68.65,68.69,68.55,68.56,33500.0,57.3214,57.3548,57.2379,57.2462,33500.0
2009-08-31 14:30:00,68.56,68.68,68.5,68.68,39300.0,57.2462,57.3464,57.1961,57.3464,39300.0
2009-08-31 14:40:00,68.68,68.79,68.66,68.73,26400.0,57.3464,57.4383,57.3297,57.3882,26400.0
2009-08-31 14:50:00,68.72,68.88,68.63,68.72,69300.0,57.3798,57.5134,57.3047,57.3798,69300.0
2009-08-31 15:00:00,68.72,68.73,68.5,68.53,40500.0,57.3798,57.3882,57.1961,57.2212,40500.0
2009-08-31 15:10:00,68.52,68.63,68.45,68.54,46900.0,57.2128,57.3047,57.1544,57.2295,46900.0
2009-08-31 15:20:00,68.54,68.67,68.43,68.6,67800.0,57.2295,57.3381,57.1377,57.2796,67800.0
2009-08-31 15:30:00,68.59,68.67,68.57,68.62,41300.0,57.2713,57.3381,57.2546,57.2963,41300.0
2009-08-31 15:40:00,68.62,68.72,68.56,68.63,74800.0,57.2963,57.3798,57.2462,57.3047,74800.0
2009-08-31 15:50:00,68.64,68.77,68.56,68.74,136400.0,57.313,57.4216,57.2462,57.3965,136400.0
2009-09-01 09:30:00,68.85,70.39,68.68,70.09,402100.0,57.4884,58.7743,57.3464,58.5238,402100.0
2009-09-01 09:40:00,70.1,70.75,69.93,70.46,355200.0,58.5321,59.0748,58.3902,58.8327,355200.0
2009-09-01 09:50:00,70.47,70.8,70.45,70.75,273700.0,58.8411,59.1166,58.8244,59.0748,273700.0
2009-09-01 10:00:00,70.78,71.1,70.63,71.02,285200.0,59.0999,59.3671,58.9746,59.3003,285200.0
2009-09-01 10:10:00,71.02,71.34,70.7,70.84,319200.0,59.3003,59.5675,59.0331,59.15,319200.0
2009-09-01 10:20:00,70.81,70.97,70.7,70.85,124400.0,59.1249,59.2585,59.0331,59.1583,124400.0
2009-09-01 10:30:00,70.87,70.87,70.47,70.53,183900.0,59.175,59.175,58.8411,58.8912,183900.0
2009-09-01 10:40:00,70.5,70.64,70.41,70.57,126000.0,58.8661,58.983,58.791,58.9246,126000.0
2009-09-01 10:50:00,70.54,70.56,70.41,70.45,71900.0,58.8995,58.9162,58.791,58.8244,71900.0
2009-09-01 11:00:00,70.46,70.71,70.21,70.36,139300.0,58.8327,59.0414,58.624,58.7492,139300.0
2009-09-01 11:10:00,70.35,70.36,69.9,69.96,176500.0,58.7409,58.7492,58.3651,58.4152,176500.0
2009-09-01 11:20:00,69.97,70.05,69.78,69.92,111000.0,58.4236,58.4904,58.2649,58.3818,111000.0
2009-09-01 11:30:00,69.9,69.95,69.52,69.64,156800.0,58.3651,58.4069,58.0478,58.148,156800.0
2009-09-01 11:40:00,69.64,69.97,69.56,69.77,120500.0,58.148,58.4236,58.0812,58.2566,120500.0
2009-09-01 11:50:00,69.75,70.26,69.38,69.43,135200.0,58.2399,58.6657,57.9309,57.9727,135200.0
2009-09-01 12:00:00,69.46,69.65,69.37,69.53,76700.0,57.9977,58.1564,57.9226,58.0562,76700.0
2009-09-01 12:10:00,69.53,69.61,69.29,69.31,65600.0,58.0562,58.123,57.8558,57.8725,65600.0
2009-09-01 12:20:00,69.29,69.43,69.12,69.28,74400.0,57.8558,57.9727,57.7138,57.8474,74400.0
2009-09-01 12:30:00,69.28,69.53,69.17,69.36,90100.0,57.8474,58.0562,57.7556,57.9142,90100.0
2009-09-01 12:40:00,69.37,69.74,69.36,69.67,70700.0,57.9226,58.2315,57.9142,58.1731,70700.0
2009-09-01 12:50:00,69.67,69.84,69.64,69.81,80600.0,58.1731,58.315,58.148,58.29,80600.0
2009-09-01 13:00:00,69.81,69.92,69.5,69.67,105300.0,58.29,58.3818,58.0311,58.1731,105300.0
2009-09-01 13:10:00,69.65,69.69,69.41,69.44,69400.0,58.1564,58.1898,57.956,57.981,69400.0
2009-09-01 13:20:00,69.44,69.68,69.34,69.61,51500.0,57.981,58.1814,57.8975,58.123,51500.0
2009-09-01 13:30:00,69.61,69.61,69.3,69.3,78900.0,58.123,58.123,57.8641,57.8641,78900.0
2009-09-01 13:40:00,69.31,69.53,69.28,69.45,64100.0,57.8725,58.0562,57.8474,57.9894,64100.0
2009-09-01 13:50:00,69.47,69.56,69.32,69.56,79100.0,58.0061,58.0812,57.8808,58.0812,79100.0
2009-09-01 14:00:00,69.55,69.63,69.32,69.33,79300.0,58.0729,58.1397,57.8808,57.8892,79300.0
2009-09-01 14:10:00,69.33,69.45,69.21,69.36,112500.0,57.8892,57.9894,57.789,57.9142,112500.0
2009-09-01 14:20:00,69.36,69.45,69.25,69.45,80400.0,57.9142,57.9894,57.8224,57.9894,80400.0
2009-09-01 14:30:00,69.42,69.51,69.36,69.46,72300.0,57.9643,58.0395,57.9142,57.9977,72300.0
2009-09-01 14:40:00,69.46,69.46,69.19,69.21,77300.0,57.9977,57.9977,57.7723,57.789,77300.0
2009-09-01 14:50:00,69.19,69.35,69.1,69.17,78200.0,57.7723,57.9059,57.6971,57.7556,78200.0
2009-09-01 15:00:00,69.16,69.28,69.08,69.14,71400.0,57.7472,57.8474,57.6804,57.7305,71400.0
2009-09-01 15:10:00,69.14,69.36,69.12,69.35,76300.0,57.7305,57.9142,57.7138,57.9059,76300.0
2009-09-01 15:20:00,69.36,69.38,69.02,69.15,97800.0,57.9142,57.9309,57.6303,57.7389,97800.0
2009-09-01 15:30:00,69.14,69.17,69.01,69.17,86000.0,57.7305,57.7556,57.622,57.7556,86000.0
2009-09-01 15:40:00,69.17,69.18,68.86,68.95,159900.0,57.7556,57.7639,57.4967,57.5719,159900.0
2009-09-01 15:50:00,68.94,69.33,68.92,69.01,238800.0,57.5635,57.8892,57.5468,57.622,238800.0
2009-09-02 09:30:00,68.75,68.86,68.18,68.18,124400.0,57.4049,57.4967,56.9289,56.9289,124400.0
2009-09-02 09:40:00,68.18,68.62,68.06,68.6,146400.0,56.9289,57.2963,56.8287,57.2796,146400.0
2009-09-02 09:50:00,68.61,68.99,68.6,68.73,80700.0,57.288,57.6053,57.2796,57.3882,80700.0
2009-09-02 10:00:00,68.67,68.96,68.48,68.68,107400.0,57.3381,57.5802,57.1794,57.3464,107400.0
2009-09-02 10:10:00,68.71,68.78,68.54,68.6,59300.0,57.3715,57.4299,57.2295,57.2796,59300.0
2009-09-02 10:20:00,68.6,68.66,68.4,68.4,117500.0,57.2796,57.3297,57.1126,57.1126,117500.0
2009-09-02 10:30:00,68.42,68.85,68.4,68.83,60800.0,57.1293,57.4884,57.1126,57.4717,60800.0
2009-09-02 10:40:00,68.82,69.15,68.81,69.08,74800.0,57.4633,57.7389,57.455,57.6804,74800.0
2009-09-02 10:50:00,69.08,69.38,68.97,69.33,101100.0,57.6804,57.9309,57.5886,57.8892,101100.0
2009-09-02 11:00:00,69.33,69.33,68.98,69.01,55500.0,57.8892,57.8892,57.5969,57.622,55500.0
2009-09-02 11:10:00,69.02,69.44,69.02,69.33,65400.0,57.6303,57.981,57.6303,57.8892,65400.0
2009-09-02 11:20:00,69.34,69.37,69.27,69.34,45200.0,57.8975,57.9226,57.8391,57.8975,45200.0
2009-09-02 11:30:00,69.34,69.44,69.24,69.42,58000.0,57.8975,57.981,57.814,57.9643,58000.0
2009-09-02 11:40:00,69.42,69.45,69.26,69.32,34200.0,57.9643,57.9894,57.8307,57.8808,34200.0
2009-09-02 11:50:00,69.3,69.42,69.25,69.26,39800.0,57.8641,57.9643,57.8224,57.8307,39800.0
2009-09-02 12:00:00,69.25,69.38,69.15,69.23,48500.0,57.8224,57.9309,57.7389,57.8057,48500.0
2009-09-02 12:10:00,69.24,69.33,69.19,69.28,36200.0,57.814,57.8892,57.7723,57.8474,36200.0
2009-09-02 12:20:00,69.29,69.58,69.28,69.5,55700.0,57.8558,58.0979,57.8474,58.0311,55700.0
2009-09-02 12:30:00,69.49,69.59,69.47,69.49,30500.0,58.0228,58.1063,58.0061,58.0228,30500.0
2009-09-02 12:40:00,69.49,69.6,69.49,69.58,23700.0,58.0228,58.1146,58.0228,58.0979,23700.0
2009-09-02 12:50:00,69.56,69.65,69.54,69.56,32500.0,58.0812,58.1564,58.0645,58.0812,32500.0
2009-09-02 13:00:00,69.56,69.61,69.4,69.42,51700.0,58.0812,58.123,57.9476,57.9643,51700.0
2009-09-02 13:10:00,69.41,69.41,69.18,69.18,65100.0,57.956,57.956,57.7639,57.7639,65100.0
2009-09-02 13:20:00,69.19,69.26,69.13,69.2,49300.0,57.7723,57.8307,57.7222,57.7806,49300.0
2009-09-02 13:30:00,69.21,69.25,69.17,69.22,31200.0,57.789,57.8224,57.7556,57.7973,31200.0
2009-09-02 13:40:00,69.23,69.26,69.19,69.19,22100.0,57.8057,57.8307,57.7723,57.7723,22100.0
2009-09-02 13:50:00,69.19,69.2,69.04,69.04,20500.0,57.7723,57.7806,57.647,57.647,20500.0
2009-09-02 14:00:00,69.05,69.1,68.92,69.06,98300.0,57.6554,57.6971,57.5468,57.6637,98300.0
2009-09-02 14:10:00,69.06,69.13,68.96,69.0,39200.0,57.6637,57.7222,57.5802,57.6136,39200.0
2009-09-02 14:20:00,69.0,69.04,68.91,68.96,27500.0,57.6136,57.647,57.5385,57.5802,27500.0
2009-09-02 14:30:00,68.96,69.12,68.95,69.02,41900.0,57.5802,57.7138,57.5719,57.6303,41900.0
2009-09-02 14:40:00,69.03,69.11,68.96,69.02,37600.0,57.6387,57.7055,57.5802,57.6303,37600.0
2009-09-02 14:50:00,69.01,69.13,68.95,68.97,54200.0,57.622,57.7222,57.5719,57.5886,54200.0
2009-09-02 15:00:00,68.97,68.97,68.81,68.87,81900.0,57.5886,57.5886,57.455,57.5051,81900.0
2009-09-02 15:10:00,68.89,68.98,68.83,68.98,97200.0,57.5218,57.5969,57.4717,57.5969,97200.0
2009-09-02 15:20:00,68.98,69.0,68.82,68.84,56400.0,57.5969,57.6136,57.4633,57.48,56400.0
2009-09-02 15:30:00,68.83,68.91,68.83,68.86,74800.0,57.4717,57.5385,57.4717,57.4967,74800.0
2009-09-02 15:40:00,68.86,68.91,68.67,68.72,148000.0,57.4967,57.5385,57.3381,57.3798,148000.0
2009-09-02 15:50:00,68.72,68.78,68.43,68.56,276100.0,57.3798,57.4299,57.1377,57.2462,276100.0
2009-09-03 09:30:00,69.24,69.4,68.57,68.69,111800.0,57.814,57.9476,57.2546,57.3548,111800.0
2009-09-03 09:40:00,68.71,69.18,68.65,69.13,68900.0,57.3715,57.7639,57.3214,57.7222,68900.0
2009-09-03 09:50:00,69.15,69.4,69.02,69.4,76500.0,57.7389,57.9476,57.6303,57.9476,76500.0
2009-09-03 10:00:00,69.41,69.7,68.7,68.98,163900.0,57.956,58.1981,57.3631,57.5969,163900.0
2009-09-03 10:10:00,68.97,68.98,68.54,68.59,56900.0,57.5886,57.5969,57.2295,57.2713,56900.0
2009-09-03 10:20:00,68.59,68.88,68.23,68.83,81100.0,57.2713,57.5134,56.9707,57.4717,81100.0
2009-09-03 10:30:00,68.87,69.07,68.8,68.98,39600.0,57.5051,57.6721,57.4466,57.5969,39600.0
2009-09-03 10:40:00,68.99,69.19,68.9,69.16,43700.0,57.6053,57.7723,57.5301,57.7472,43700.0
2009-09-03 10:50:00,69.13,69.28,69.06,69.27,40200.0,57.7222,57.8474,57.6637,57.8391,40200.0
2009-09-03 11:00:00,69.28,69.42,69.19,69.42,80500.0,57.8474,57.9643,57.7723,57.9643,80500.0
2009-09-03 11:10:00,69.43,69.53,69.1,69.12,35500.0,57.9727,58.0562,57.6971,57.7138,35500.0
2009-09-03 11:20:00,69.11,69.25,69.09,69.17,15300.0,57.7055,57.8224,57.6888,57.7556,15300.0
2009-09-03 11:30:00,69.17,69.29,69.15,69.2,20400.0,57.7556,57.8558,57.7389,57.7806,20400.0
2009-09-03 11:40:00,69.21,69.35,69.19,69.31,18000.0,57.789,57.9059,57.7723,57.8725,18000.0
2009-09-03 11:50:00,69.32,69.33,69.15,69.26,33900.0,57.8808,57.8892,57.7389,57.8307,33900.0
2009-09-03 12:00:00,69.27,69.38,69.24,69.32,17100.0,57.8391,57.9309,57.814,57.8808,17100.0
2009-09-03 12:10:00,69.34,69.5,69.34,69.41,29900.0,57.8975,58.0311,57.8975,57.956,29900.0
2009-09-03 12:20:00,69.41,69.42,69.29,69.29,11800.0,57.956,57.9643,57.8558,57.8558,11800.0
2009-09-03 12:30:00,69.29,69.31,69.19,69.19,11500.0,57.8558,57.8725,57.7723,57.7723,11500.0
2009-09-03 12:40:00,69.19,69.3,69.19,69.23,17900.0,57.7723,57.8641,57.7723,57.8057,17900.0
2009-09-03 12:50:00,69.24,69.25,69.14,69.25,21600.0,57.814,57.8224,57.7305,57.8224,21600.0
2009-09-03 13:00:00,69.23,69.38,69.23,69.36,29200.0,57.8057,57.9309,57.8057,57.9142,29200.0
2009-09-03 13:10:00,69.37,69.4,69.31,69.34,35500.0,57.9226,57.9476,57.8725,57.8975,35500.0
2009-09-03 13:20:00,69.35,69.46,69.35,69.39,31500.0,57.9059,57.9977,57.9059,57.9393,31500.0
2009-09-03 13:30:00,69.39,69.47,69.31,69.34,28100.0,57.9393,58.0061,57.8725,57.8975,28100.0
2009-09-03 13:40:00,69.32,69.33,69.2,69.24,19000.0,57.8808,57.8892,57.7806,57.814,19000.0
2009-09-03 13:50:00,69.26,69.3,69.21,69.29,24200.0,57.8307,57.8641,57.789,57.8558,24200.0
2009-09-03 14:00:00,69.28,69.33,69.22,69.22,21700.0,57.8474,57.8892,57.7973,57.7973,21700.0
2009-09-03 14:10:00,69.22,69.24,69.11,69.13,33600.0,57.7973,57.814,57.7055,57.7222,33600.0
2009-09-03 14:20:00,69.13,69.16,69.05,69.1,28100.0,57.7222,57.7472,57.6554,57.6971,28100.0
2009-09-03 14:30:00,69.11,69.12,69.01,69.06,43500.0,57.7055,57.7138,57.622,57.6637,43500.0
2009-09-03 14:40:00,69.06,69.21,68.99,69.08,49300.0,57.6637,57.789,57.6053,57.6804,49300.0
2009-09-03 14:50:00,69.07,69.27,69.07,69.21,54000.0,57.6721,57.8391,57.6721,57.789,54000.0
2009-09-03 15:00:00,69.21,69.37,69.16,69.28,43300.0,57.789,57.9226,57.7472,57.8474,43300.0
2009-09-03 15:10:00,69.28,69.41,69.24,69.4,50400.0,57.8474,57.956,57.814,57.9476,50400.0
2009-09-03 15:20:00,69.41,69.5,69.4,69.44,45700.0,57.956,58.0311,57.9476,57.981,45700.0
2009-09-03 15:30:00,69.45,69.62,69.44,69.59,72900.0,57.9894,58.1313,57.981,58.1063,72900.0
2009-09-03 15:40:00,69.6,69.65,69.47,69.64,62900.0,58.1146,58.1564,58.0061,58.148,62900.0
2009-09-03 15:50:00,69.65,69.82,69.59,69.74,145000.0,58.1564,58.2983,58.1063,58.2315,145000.0
2009-09-04 09:30:00,69.88,70.88,69.88,70.7,157500.0,58.3484,59.1834,58.3484,59.0331,157500.0
2009-09-04 09:40:00,70.7,70.79,70.34,70.37,101800.0,59.0331,59.1082,58.7325,58.7576,101800.0
2009-09-04 09:50:00,70.37,70.38,69.94,69.94,73800.0,58.7576,58.7659,58.3985,58.3985,73800.0
2009-09-04 10:00:00,69.94,70.43,69.94,70.28,50800.0,58.3985,58.8077,58.3985,58.6824,50800.0
2009-09-04 10:10:00,70.3,70.4,70.12,70.29,22300.0,58.6991,58.7826,58.5488,58.6908,22300.0
2009-09-04 10:20:00,70.3,70.6,70.27,70.45,30200.0,58.6991,58.9496,58.6741,58.8244,30200.0
2009-09-04 10:30:00,70.45,70.67,70.42,70.45,38700.0,58.8244,59.008,58.7993,58.8244,38700.0
2009-09-04 10:40:00,70.48,70.61,70.25,70.25,50400.0,58.8494,58.9579,58.6574,58.6574,50400.0
2009-09-04 10:50:00,70.28,70.39,70.24,70.35,28900.0,58.6824,58.7743,58.649,58.7409,28900.0
2009-09-04 11:00:00,70.35,70.38,70.01,70.03,30000.0,58.7409,58.7659,58.457,58.4737,30000.0
2009-09-04 11:10:00,70.04,70.1,69.95,69.96,33800.0,58.482,58.5321,58.4069,58.4152,33800.0
2009-09-04 11:20:00,69.96,70.02,69.84,69.86,37400.0,58.4152,58.4653,58.315,58.3317,37400.0
2009-09-04 11:30:00,69.85,70.13,69.82,70.05,38100.0,58.3234,58.5572,58.2983,58.4904,38100.0
2009-09-04 11:40:00,70.03,70.09,69.95,70.03,13700.0,58.4737,58.5238,58.4069,58.4737,13700.0
2009-09-04 11:50:00,70.02,70.19,70.01,70.19,16000.0,58.4653,58.6073,58.457,58.6073,16000.0
2009-09-04 12:00:00,70.16,70.35,70.12,70.35,60400.0,58.5822,58.7409,58.5488,58.7409,60400.0
2009-09-04 12:10:00,70.34,70.41,70.25,70.36,57700.0,58.7325,58.791,58.6574,58.7492,57700.0
2009-09-04 12:20:00,70.37,70.46,70.33,70.35,38800.0,58.7576,58.8327,58.7242,58.7409,38800.0
2009-09-04 12:30:00,70.35,70.41,70.3,70.33,50200.0,58.7409,58.791,58.6991,58.7242,50200.0
2009-09-04 12:40:00,70.31,70.49,70.31,70.48,23900.0,58.7075,58.8578,58.7075,58.8494,23900.0
2009-09-04 12:50:00,70.48,70.66,70.47,70.47,27400.0,58.8494,58.9997,58.8411,58.8411,27400.0
2009-09-04 13:00:00,70.46,70.57,70.4,70.53,25900.0,58.8327,58.9246,58.7826,58.8912,25900.0
2009-09-04 13:10:00,70.53,70.71,70.53,70.68,15700.0,58.8912,59.0414,58.8912,59.0164,15700.0
2009-09-04 13:20:00,70.68,70.8,70.63,70.71,25200.0,59.0164,59.1166,58.9746,59.0414,25200.0
2009-09-04 13:30:00,70.7,70.77,70.68,70.73,20600.0,59.0331,59.0915,59.0164,59.0581,20600.0
2009-09-04 13:40:00,70.72,70.73,70.58,70.59,23800.0,59.0498,59.0581,58.9329,58.9412,23800.0
2009-09-04 13:50:00,70.59,70.6,70.43,70.44,26000.0,58.9412,58.9496,58.8077,58.816,26000.0
2009-09-04 14:00:00,70.45,70.52,70.38,70.39,22600.0,58.8244,58.8828,58.7659,58.7743,22600.0
2009-09-04 14:10:00,70.41,70.44,70.33,70.4,23400.0,58.791,58.816,58.7242,58.7826,23400.0
2009-09-04 14:20:00,70.4,70.5,70.39,70.48,30700.0,58.7826,58.8661,58.7743,58.8494,30700.0
2009-09-04 14:30:00,70.47,70.58,70.47,70.58,52800.0,58.8411,58.9329,58.8411,58.9329,52800.0
2009-09-04 14:40:00,70.58,70.75,70.56,70.73,26100.0,58.9329,59.0748,58.9162,59.0581,26100.0
2009-09-04 14:50:00,70.73,70.79,70.6,70.68,46600.0,59.0581,59.1082,58.9496,59.0164,46600.0
2009-09-04 15:00:00,70.69,70.75,70.47,70.48,92300.0,59.0247,59.0748,58.8411,58.8494,92300.0
2009-09-04 15:10:00,70.48,70.55,70.38,70.44,51200.0,58.8494,58.9079,58.7659,58.816,51200.0
2009-09-04 15:20:00,70.45,70.63,70.44,70.61,42500.0,58.8244,58.9746,58.816,58.9579,42500.0
2009-09-04 15:30:00,70.61,70.66,70.5,70.61,57300.0,58.9579,58.9997,58.8661,58.9579,57300.0
2009-09-04 15:40:00,70.62,70.85,70.6,70.79,95200.0,58.9663,59.1583,58.9496,59.1082,95200.0
2009-09-04 15:50:00,70.8,70.95,70.78,70.84,208300.0,59.1166,59.2418,59.0999,59.15,208300.0
2009-09-08 09:30:00,71.67,71.95,71.12,71.17,194600.0,59.9358,60.17,59.4759,59.5177,194600.0
2009-09-08 09:40:00,71.14,71.14,70.72,70.77,147400.0,59.4926,59.4926,59.1414,59.1832,147400.0
2009-09-08 09:50:00,70.78,70.78,70.27,70.27,89700.0,59.1915,59.1915,58.765,58.765,89700.0
2009-09-08 10:00:00,70.26,70.54,69.93,69.99,148400.0,58.7567,58.9908,58.4807,58.5309,148400.0
2009-09-08 10:10:00,69.98,70.16,69.94,70.06,99800.0,58.5225,58.6731,58.4891,58.5894,99800.0
2009-09-08 10:20:00,70.08,70.51,70.07,70.5,80900.0,58.6062,58.9658,58.5978,58.9574,80900.0
2009-09-08 10:30:00,70.51,70.87,70.3,70.32,254200.0,58.9658,59.2668,58.7901,58.8069,254200.0
2009-09-08 10:40:00,70.33,70.36,70.16,70.29,68500.0,58.8152,58.8403,58.6731,58.7818,68500.0
2009-09-08 10:50:00,70.29,70.61,70.29,70.6,51300.0,58.7818,59.0494,58.7818,59.041,51300.0
2009-09-08 11:00:00,70.61,70.72,70.27,70.3,60600.0,59.0494,59.1414,58.765,58.7901,60600.0
2009-09-08 11:10:00,70.31,70.5,70.26,70.49,31100.0,58.7985,58.9574,58.7567,58.949,31100.0
2009-09-08 11:20:00,70.47,70.55,70.3,70.3,50600.0,58.9323,58.9992,58.7901,58.7901,50600.0
2009-09-08 11:30:00,70.33,70.39,70.29,70.3,30300.0,58.8152,58.8654,58.7818,58.7901,30300.0
2009-09-08 11:40:00,70.31,70.35,70.15,70.17,45000.0,58.7985,58.832,58.6647,58.6814,45000.0
2009-09-08 11:50:00,70.17,70.26,69.94,70.25,55400.0,58.6814,58.7567,58.4891,58.7483,55400.0
2009-09-08 12:00:00,70.25,70.46,70.25,70.43,41400.0,58.7483,58.9239,58.7483,58.8989,41400.0
2009-09-08 12:10:00,70.43,70.45,70.3,70.45,47000.0,58.8989,58.9156,58.7901,58.9156,47000.0
2009-09-08 12:20:00,70.45,70.62,70.44,70.55,23600.0,58.9156,59.0577,58.9072,58.9992,23600.0
2009-09-08 12:30:00,70.56,70.66,70.53,70.62,31100.0,59.0076,59.0912,58.9825,59.0577,31100.0
2009-09-08 12:40:00,70.62,70.78,70.62,70.69,30000.0,59.0577,59.1915,59.0577,59.1163,30000.0
2009-09-08 12:50:00,70.69,70.75,70.68,70.69,16400.0,59.1163,59.1665,59.1079,59.1163,16400.0
2009-09-08 13:00:00,70.69,70.83,70.67,70.69,33400.0,59.1163,59.2334,59.0996,59.1163,33400.0
2009-09-08 13:10:00,70.69,70.69,70.43,70.54,38800.0,59.1163,59.1163,58.8989,58.9908,38800.0
2009-09-08 13:20:00,70.54,70.59,70.48,70.59,14400.0,58.9908,59.0327,58.9407,59.0327,14400.0
2009-09-08 13:30:00,70.58,70.63,70.39,70.44,21000.0,59.0243,59.0661,58.8654,58.9072,21000.0
2009-09-08 13:40:00,70.44,70.55,70.28,70.31,24000.0,58.9072,58.9992,58.7734,58.7985,24000.0
2009-09-08 13:50:00,70.3,70.41,70.22,70.37,45400.0,58.7901,58.8821,58.7232,58.8487,45400.0
2009-09-08 14:00:00,70.38,70.41,70.23,70.33,31700.0,58.857,58.8821,58.7316,58.8152,31700.0
2009-09-08 14:10:00,70.32,70.42,70.26,70.28,48300.0,58.8069,58.8905,58.7567,58.7734,48300.0
2009-09-08 14:20:00,70.27,70.44,70.22,70.41,45600.0,58.765,58.9072,58.7232,58.8821,45600.0
2009-09-08 14:30:00,70.42,70.71,70.42,70.71,84500.0,58.8905,59.133,58.8905,59.133,84500.0
2009-09-08 14:40:00,70.71,70.77,70.58,70.77,78200.0,59.133,59.1832,59.0243,59.1832,78200.0
2009-09-08 14:50:00,70.75,70.94,70.71,70.75,61000.0,59.1665,59.3254,59.133,59.1665,61000.0
2009-09-08 15:00:00,70.73,70.75,70.57,70.69,49900.0,59.1497,59.1665,59.0159,59.1163,49900.0
2009-09-08 15:10:00,70.67,70.73,70.43,70.64,115400.0,59.0996,59.1497,58.8989,59.0745,115400.0
2009-09-08 15:20:00,70.64,70.88,70.61,70.77,60900.0,59.0745,59.2752,59.0494,59.1832,60900.0
2009-09-08 15:30:00,70.76,70.93,70.71,70.85,93400.0,59.1748,59.317,59.133,59.2501,93400.0
2009-09-08 15:40:00,70.85,70.93,70.74,70.92,111300.0,59.2501,59.317,59.1581,59.3086,111300.0
2009-09-08 15:50:00,70.91,71.0,70.82,70.9,217600.0,59.3003,59.3755,59.225,59.2919,217600.0
2009-09-09 09:30:00,71.72,71.72,70.96,71.06,145600.0,59.9776,59.9776,59.3421,59.4257,145600.0
2009-09-09 09:40:00,71.05,71.7,71.01,71.64,112100.0,59.4173,59.9609,59.3839,59.9107,112100.0
2009-09-09 09:50:00,71.64,71.85,71.64,71.76,79100.0,59.9107,60.0864,59.9107,60.0111,79100.0
2009-09-09 10:00:00,71.73,71.88,71.73,71.79,64800.0,59.986,60.1115,59.986,60.0362,64800.0
2009-09-09 10:10:00,71.78,71.87,71.69,71.79,62400.0,60.0278,60.1031,59.9526,60.0362,62400.0
2009-09-09 10:20:00,71.78,71.86,71.6,71.68,41600.0,60.0278,60.0947,59.8773,59.9442,41600.0
2009-09-09 10:30:00,71.71,71.8,71.66,71.79,93600.0,59.9693,60.0446,59.9275,60.0362,93600.0
2009-09-09 10:40:00,71.8,71.96,71.76,71.85,76700.0,60.0446,60.1784,60.0111,60.0864,76700.0
2009-09-09 10:50:00,71.83,72.0,71.78,71.94,55400.0,60.0696,60.2118,60.0278,60.1616,55400.0
2009-09-09 11:00:00,71.95,72.25,71.94,72.2,80300.0,60.17,60.4209,60.1616,60.3791,80300.0
2009-09-09 11:10:00,72.19,72.21,72.1,72.16,55200.0,60.3707,60.3874,60.2954,60.3456,55200.0
2009-09-09 11:20:00,72.17,72.36,72.14,72.25,85500.0,60.354,60.5129,60.3289,60.4209,85500.0
2009-09-09 11:30:00,72.24,72.36,72.2,72.24,72800.0,60.4125,60.5129,60.3791,60.4125,72800.0
2009-09-09 11:40:00,72.24,72.3,72.14,72.14,59600.0,60.4125,60.4627,60.3289,60.3289,59600.0
2009-09-09 11:50:00,72.13,72.2,71.93,71.96,71100.0,60.3205,60.3791,60.1533,60.1784,71100.0
2009-09-09 12:00:00,71.97,72.04,71.9,72.01,45300.0,60.1867,60.2453,60.1282,60.2202,45300.0
2009-09-09 12:10:00,71.99,72.04,71.91,71.94,29700.0,60.2034,60.2453,60.1365,60.1616,29700.0
2009-09-09 12:20:00,71.95,71.96,71.84,71.86,47700.0,60.17,60.1784,60.078,60.0947,47700.0
2009-09-09 12:30:00,71.85,71.88,71.75,71.83,49600.0,60.0864,60.1115,60.0027,60.0696,49600.0
2009-09-09 12:40:00,71.83,71.91,71.75,71.77,82500.0,60.0696,60.1365,60.0027,60.0195,82500.0
2009-09-09 12:50:00,71.76,72.03,71.72,72.02,83500.0,60.0111,60.2369,59.9776,60.2285,83500.0
2009-09-09 13:00:00,72.02,72.02,71.81,71.99,53800.0,60.2285,60.2285,60.0529,60.2034,53800.0
2009-09-09 13:10:00,71.96,72.25,71.94,72.17,88200.0,60.1784,60.4209,60.1616,60.354,88200.0
2009-09-09 13:20:00,72.16,72.3,72.1,72.12,81200.0,60.3456,60.4627,60.2954,60.3122,81200.0
2009-09-09 13:30:00,72.1,72.3,72.1,72.26,37200.0,60.2954,60.4627,60.2954,60.4292,37200.0
2009-09-09 13:40:00,72.26,72.3,72.17,72.27,28200.0,60.4292,60.4627,60.354,60.4376,28200.0
2009-09-09 13:50:00,72.26,72.3,72.08,72.11,26400.0,60.4292,60.4627,60.2787,60.3038,26400.0
2009-09-09 14:00:00,72.09,72.21,71.93,71.96,43300.0,60.2871,60.3874,60.1533,60.1784,43300.0
2009-09-09 14:10:00,71.94,72.1,71.48,71.57,128400.0,60.1616,60.2954,59.7769,59.8522,128400.0
2009-09-09 14:20:00,71.59,71.59,71.4,71.46,109400.0,59.8689,59.8689,59.71,59.7602,109400.0
2009-09-09 14:30:00,71.46,71.51,71.29,71.3,107600.0,59.7602,59.802,59.618,59.6264,107600.0
2009-09-09 14:40:00,71.3,71.34,71.04,71.07,153800.0,59.6264,59.6599,59.409,59.4341,153800.0
2009-09-09 14:50:00,71.08,71.22,70.96,71.2,55500.0,59.4424,59.5595,59.3421,59.5428,55500.0
2009-09-09 15:00:00,71.21,71.48,71.18,71.48,54700.0,59.5511,59.7769,59.5261,59.7769,54700.0
2009-09-09 15:10:00,71.45,71.7,71.44,71.54,68900.0,59.7519,59.9609,59.7435,59.8271,68900.0
2009-09-09 15:20:00,71.52,71.68,71.51,71.6,47800.0,59.8104,59.9442,59.802,59.8773,47800.0
2009-09-09 15:30:00,71.63,71.7,71.44,71.57,88700.0,59.9024,59.9609,59.7435,59.8522,88700.0
2009-09-09 15:40:00,71.55,72.07,71.52,72.07,178000.0,59.8355,60.2703,59.8104,60.2703,178000.0
2009-09-09 15:50:00,72.07,72.14,71.89,72.03,353500.0,60.2703,60.3289,60.1198,60.2369,353500.0
2009-09-10 09:30:00,72.17,72.32,71.74,71.76,110700.0,60.354,60.4794,59.9944,60.0111,110700.0
2009-09-10 09:40:00,71.83,72.04,71.37,71.72,91400.0,60.0696,60.2453,59.685,59.9776,91400.0
2009-09-10 09:50:00,71.78,71.85,71.66,71.77,63500.0,60.0278,60.0864,59.9275,60.0195,63500.0
2009-09-10 10:00:00,71.81,71.92,71.75,71.81,56800.0,60.0529,60.1449,60.0027,60.0529,56800.0
2009-09-10 10:10:00,71.8,71.92,71.72,71.8,47900.0,60.0446,60.1449,59.9776,60.0446,47900.0
2009-09-10 10:20:00,71.8,71.8,71.56,71.58,67800.0,60.0446,60.0446,59.8438,59.8606,67800.0
2009-09-10 10:30:00,71.59,71.79,71.46,71.77,65900.0,59.8689,60.0362,59.7602,60.0195,65900.0
2009-09-10 10:40:00,71.75,71.87,71.66,71.72,22000.0,60.0027,60.1031,59.9275,59.9776,22000.0
2009-09-10 10:50:00,71.72,72.04,71.71,71.97,43400.0,59.9776,60.2453,59.9693,60.1867,43400.0
2009-09-10 11:00:00,72.01,72.13,71.85,72.05,30600.0,60.2202,60.3205,60.0864,60.2536,30600.0
2009-09-10 11:10:00,72.02,72.1,71.82,71.82,31200.0,60.2285,60.2954,60.0613,60.0613,31200.0
2009-09-10 11:20:00,71.8,71.9,71.69,71.76,34200.0,60.0446,60.1282,59.9526,60.0111,34200.0
2009-09-10 11:30:00,71.72,72.01,71.71,72.01,32100.0,59.9776,60.2202,59.9693,60.2202,32100.0
2009-09-10 11:40:00,72.0,72.08,71.87,72.08,26100.0,60.2118,60.2787,60.1031,60.2787,26100.0
2009-09-10 11:50:00,72.08,72.08,71.91,72.0,26200.0,60.2787,60.2787,60.1365,60.2118,26200.0
2009-09-10 12:00:00,72.0,72.15,71.98,72.03,35400.0,60.2118,60.3372,60.1951,60.2369,35400.0
2009-09-10 12:10:00,72.02,72.05,71.85,71.88,23400.0,60.2285,60.2536,60.0864,60.1115,23400.0
2009-09-10 12:20:00,71.89,71.89,71.81,71.81,13900.0,60.1198,60.1198,60.0529,60.0529,13900.0
2009-09-10 12:30:00,71.83,71.95,71.82,71.9,12500.0,60.0696,60.17,60.0613,60.1282,12500.0
2009-09-10 12:40:00,71.94,72.1,71.92,71.94,41600.0,60.1616,60.2954,60.1449,60.1616,41600.0
2009-09-10 12:50:00,71.94,71.97,71.9,71.9,25500.0,60.1616,60.1867,60.1282,60.1282,25500.0
2009-09-10 13:00:00,71.9,72.12,71.79,72.04,64200.0,60.1282,60.3122,60.0362,60.2453,64200.0
2009-09-10 13:10:00,72.06,72.06,71.96,71.97,29400.0,60.262,60.262,60.1784,60.1867,29400.0
2009-09-10 13:20:00,71.98,72.0,71.87,71.89,37900.0,60.1951,60.2118,60.1031,60.1198,37900.0
2009-09-10 13:30:00,71.9,72.08,71.85,72.07,101400.0,60.1282,60.2787,60.0864,60.2703,101400.0
2009-09-10 13:40:00,72.1,72.45,72.09,72.38,59600.0,60.2954,60.5881,60.2871,60.5296,59600.0
2009-09-10 13:50:00,72.38,72.64,72.36,72.64,103000.0,60.5296,60.747,60.5129,60.747,103000.0
2009-09-10 14:00:00,72.61,72.69,72.48,72.53,71100.0,60.7219,60.7888,60.6132,60.655,71100.0
2009-09-10 14:10:00,72.54,72.55,72.45,72.49,44400.0,60.6634,60.6718,60.5881,60.6216,44400.0
2009-09-10 14:20:00,72.5,72.54,72.39,72.43,42900.0,60.6299,60.6634,60.538,60.5714,42900.0
2009-09-10 14:30:00,72.44,72.5,72.27,72.32,51400.0,60.5798,60.6299,60.4376,60.4794,51400.0
2009-09-10 14:40:00,72.34,72.5,72.3,72.31,44000.0,60.4961,60.6299,60.4627,60.4711,44000.0
2009-09-10 14:50:00,72.32,72.4,72.28,72.31,85700.0,60.4794,60.5463,60.446,60.4711,85700.0
2009-09-10 15:00:00,72.32,72.38,72.1,72.17,95400.0,60.4794,60.5296,60.2954,60.354,95400.0
2009-09-10 15:10:00,72.16,72.24,72.07,72.18,48500.0,60.3456,60.4125,60.2703,60.3623,48500.0
2009-09-10 15:20:00,72.19,72.45,72.18,72.42,77400.0,60.3707,60.5881,60.3623,60.563,77400.0
2009-09-10 15:30:00,72.42,72.61,72.38,72.39,115800.0,60.563,60.7219,60.5296,60.538,115800.0
2009-09-10 15:40:00,72.39,72.62,72.36,72.56,120700.0,60.538,60.7303,60.5129,60.6801,120700.0
2009-09-10 15:50:00,72.57,72.7,72.52,72.63,165600.0,60.6885,60.7972,60.6467,60.7387,165600.0
2009-09-11 09:30:00,75.96,77.24,75.92,76.7,1364500.0,63.5235,64.5939,63.49,64.1423,1364500.0
2009-09-11 09:40:00,76.73,77.28,76.3,76.88,562800.0,64.1674,64.6273,63.8078,64.2928,562800.0
2009-09-11 09:50:00,76.88,77.15,76.58,77.12,298700.0,64.2928,64.5186,64.0419,64.4935,298700.0
2009-09-11 10:00:00,77.12,77.19,76.65,76.84,364200.0,64.4935,64.5521,64.1005,64.2594,364200.0
2009-09-11 10:10:00,76.84,77.36,76.71,77.36,296700.0,64.2594,64.6942,64.1507,64.6942,296700.0
2009-09-11 10:20:00,77.33,77.65,77.18,77.54,443300.0,64.6692,64.9368,64.5437,64.8448,443300.0
2009-09-11 10:30:00,77.55,77.7,77.32,77.34,229100.0,64.8531,64.9786,64.6608,64.6775,229100.0
2009-09-11 10:40:00,77.34,77.59,77.27,77.46,278000.0,64.6775,64.8866,64.619,64.7779,278000.0
2009-09-11 10:50:00,77.45,77.84,77.37,77.83,228500.0,64.7695,65.0957,64.7026,65.0873,228500.0
2009-09-11 11:00:00,77.83,78.3,77.74,78.19,295400.0,65.0873,65.4803,65.012,65.3883,295400.0
2009-09-11 11:10:00,78.19,78.29,77.82,77.85,281200.0,65.3883,65.472,65.0789,65.104,281200.0
2009-09-11 11:20:00,77.84,77.89,77.55,77.63,244100.0,65.0957,65.1375,64.8531,64.92,244100.0
2009-09-11 11:30:00,77.63,77.75,77.57,77.68,132400.0,64.92,65.0204,64.8699,64.9618,132400.0
2009-09-11 11:40:00,77.69,77.75,77.31,77.36,248700.0,64.9702,65.0204,64.6524,64.6942,248700.0
2009-09-11 11:50:00,77.38,77.48,77.2,77.48,187900.0,64.711,64.7946,64.5604,64.7946,187900.0
2009-09-11 12:00:00,77.46,77.58,76.95,77.49,316000.0,64.7779,64.8782,64.3514,64.803,316000.0
2009-09-11 12:10:00,77.51,77.55,77.3,77.32,130000.0,64.8197,64.8531,64.6441,64.6608,130000.0
2009-09-11 12:20:00,77.3,77.3,77.14,77.24,103500.0,64.6441,64.6441,64.5103,64.5939,103500.0
2009-09-11 12:30:00,77.24,77.4,76.97,77.0,298000.0,64.5939,64.7277,64.3681,64.3932,298000.0
2009-09-11 12:40:00,76.99,77.02,76.8,77.01,121700.0,64.3848,64.4099,64.2259,64.4015,121700.0
2009-09-11 12:50:00,77.02,77.15,77.0,77.01,62700.0,64.4099,64.5186,64.3932,64.4015,62700.0
2009-09-11 13:00:00,77.01,77.03,76.76,76.78,112300.0,64.4015,64.4183,64.1925,64.2092,112300.0
2009-09-11 13:10:00,76.78,76.78,76.52,76.6,248000.0,64.2092,64.2092,63.9918,64.0587,248000.0
2009-09-11 13:20:00,76.6,76.61,76.44,76.45,189800.0,64.0587,64.067,63.9249,63.9332,189800.0
2009-09-11 13:30:00,76.47,76.64,76.45,76.53,162700.0,63.95,64.0921,63.9332,64.0001,162700.0
2009-09-11 13:40:00,76.54,76.62,76.43,76.5,182800.0,64.0085,64.0754,63.9165,63.975,182800.0
2009-09-11 13:50:00,76.48,76.67,76.45,76.46,152200.0,63.9583,64.1172,63.9332,63.9416,152200.0
2009-09-11 14:00:00,76.47,76.86,76.45,76.84,229700.0,63.95,64.2761,63.9332,64.2594,229700.0
2009-09-11 14:10:00,76.82,77.09,76.75,76.93,265000.0,64.2427,64.4684,64.1841,64.3346,265000.0
2009-09-11 14:20:00,76.94,76.96,76.74,76.9,98700.0,64.343,64.3597,64.1757,64.3096,98700.0
2009-09-11 14:30:00,76.91,76.97,76.89,76.93,130100.0,64.3179,64.3681,64.3012,64.3346,130100.0
2009-09-11 14:40:00,76.94,76.99,76.9,76.91,140700.0,64.343,64.3848,64.3096,64.3179,140700.0
2009-09-11 14:50:00,76.93,76.99,76.74,76.82,108300.0,64.3346,64.3848,64.1757,64.2427,108300.0
2009-09-11 15:00:00,76.82,76.84,76.7,76.74,128300.0,64.2427,64.2594,64.1423,64.1757,128300.0
2009-09-11 15:10:00,76.75,76.89,76.74,76.87,127900.0,64.1841,64.3012,64.1757,64.2845,127900.0
2009-09-11 15:20:00,76.87,77.13,76.83,77.12,209900.0,64.2845,64.5019,64.251,64.4935,209900.0
2009-09-11 15:30:00,77.12,77.22,77.0,77.22,177700.0,64.4935,64.5772,64.3932,64.5772,177700.0
2009-09-11 15:40:00,77.22,77.43,77.11,77.38,404100.0,64.5772,64.7528,64.4852,64.711,404100.0
2009-09-11 15:50:00,77.39,77.43,77.31,77.33,462200.0,64.7193,64.7528,64.6524,64.6692,462200.0
2009-09-14 09:30:00,77.0,77.99,76.7,77.37,354300.0,64.3932,65.2211,64.1423,64.7026,354300.0
2009-09-14 09:40:00,77.37,77.9,77.31,77.36,161500.0,64.7026,65.1458,64.6524,64.6942,161500.0
2009-09-14 09:50:00,77.32,77.44,77.0,77.35,126300.0,64.6608,64.7611,64.3932,64.6859,126300.0
2009-09-14 10:00:00,77.35,77.35,76.81,76.87,135600.0,64.6859,64.6859,64.2343,64.2845,135600.0
2009-09-14 10:10:00,76.87,77.22,76.71,77.07,124800.0,64.2845,64.5772,64.1507,64.4517,124800.0
2009-09-14 10:20:00,77.07,77.27,76.81,76.9,131000.0,64.4517,64.619,64.2343,64.3096,131000.0
2009-09-14 10:30:00,76.9,77.1,76.85,76.99,141500.0,64.3096,64.4768,64.2677,64.3848,141500.0
2009-09-14 10:40:00,77.01,77.29,76.91,77.18,118400.0,64.4015,64.6357,64.3179,64.5437,118400.0
2009-09-14 10:50:00,77.21,77.25,76.95,77.06,120600.0,64.5688,64.6022,64.3514,64.4434,120600.0
2009-09-14 11:00:00,77.06,77.08,76.84,76.9,84200.0,64.4434,64.4601,64.2594,64.3096,84200.0
2009-09-14 11:10:00,76.9,77.04,76.84,77.02,98300.0,64.3096,64.4266,64.2594,64.4099,98300.0
2009-09-14 11:20:00,77.02,77.1,77.0,77.06,62100.0,64.4099,64.4768,64.3932,64.4434,62100.0
2009-09-14 11:30:00,77.08,77.14,77.04,77.11,30000.0,64.4601,64.5103,64.4266,64.4852,30000.0
2009-09-14 11:40:00,77.09,77.24,77.01,77.21,53400.0,64.4684,64.5939,64.4015,64.5688,53400.0
2009-09-14 11:50:00,77.22,77.28,77.19,77.26,44000.0,64.5772,64.6273,64.5521,64.6106,44000.0
2009-09-14 12:00:00,77.27,77.42,77.25,77.27,60000.0,64.619,64.7444,64.6022,64.619,60000.0
2009-09-14 12:10:00,77.27,77.3,77.22,77.24,37000.0,64.619,64.6441,64.5772,64.5939,37000.0
2009-09-14 12:20:00,77.24,77.42,77.22,77.38,26900.0,64.5939,64.7444,64.5772,64.711,26900.0
2009-09-14 12:30:00,77.38,77.5,77.32,77.43,45300.0,64.711,64.8113,64.6608,64.7528,45300.0
2009-09-14 12:40:00,77.43,77.55,77.42,77.53,27100.0,64.7528,64.8531,64.7444,64.8364,27100.0
2009-09-14 12:50:00,77.53,77.6,77.5,77.51,66800.0,64.8364,64.8949,64.8113,64.8197,66800.0
2009-09-14 13:00:00,77.53,77.53,77.39,77.4,235000.0,64.8364,64.8364,64.7193,64.7277,235000.0
2009-09-14 13:10:00,77.4,77.44,77.3,77.32,63100.0,64.7277,64.7611,64.6441,64.6608,63100.0
2009-09-14 13:20:00,77.34,77.56,77.31,77.56,85200.0,64.6775,64.8615,64.6524,64.8615,85200.0
2009-09-14 13:30:00,77.55,77.85,77.55,77.82,111100.0,64.8531,65.104,64.8531,65.0789,111100.0
2009-09-14 13:40:00,77.82,77.84,77.7,77.76,47600.0,65.0789,65.0957,64.9786,65.0287,47600.0
2009-09-14 13:50:00,77.77,77.86,77.62,77.7,86500.0,65.0371,65.1124,64.9117,64.9786,86500.0
2009-09-14 14:00:00,77.7,77.71,77.61,77.67,48500.0,64.9786,64.9869,64.9033,64.9535,48500.0
2009-09-14 14:10:00,77.69,77.9,77.67,77.88,89300.0,64.9702,65.1458,64.9535,65.1291,89300.0
2009-09-14 14:20:00,77.9,78.2,77.88,78.2,98100.0,65.1458,65.3967,65.1291,65.3967,98100.0
2009-09-14 14:30:00,78.24,78.33,78.14,78.15,73100.0,65.4302,65.5054,65.3465,65.3549,73100.0
2009-09-14 14:40:00,78.15,78.27,78.06,78.2,96500.0,65.3549,65.4552,65.2796,65.3967,96500.0
2009-09-14 14:50:00,78.19,78.4,78.15,78.35,117200.0,65.3883,65.564,65.3549,65.5222,117200.0
2009-09-14 15:00:00,78.35,78.69,78.26,78.67,198400.0,65.5222,65.8065,65.4469,65.7898,198400.0
2009-09-14 15:10:00,78.66,78.74,78.62,78.72,127700.0,65.7814,65.8483,65.7479,65.8316,127700.0
2009-09-14 15:20:00,78.71,78.72,78.55,78.64,171200.0,65.8232,65.8316,65.6894,65.7647,171200.0
2009-09-14 15:30:00,78.63,78.75,78.59,78.62,261400.0,65.7563,65.8567,65.7229,65.7479,261400.0
2009-09-14 15:40:00,78.62,78.95,78.6,78.81,426000.0,65.7479,66.0239,65.7312,65.9068,426000.0
2009-09-14 15:50:00,78.81,78.99,78.73,78.88,367700.0,65.9068,66.0574,65.8399,65.9654,367700.0
2009-09-15 09:30:00,79.36,79.8,78.53,79.71,238600.0,66.3668,66.7348,65.6727,66.6595,238600.0
2009-09-15 09:40:00,79.7,79.8,79.4,79.56,159200.0,66.6511,66.7348,66.4002,66.534,159200.0
2009-09-15 09:50:00,79.55,79.61,79.36,79.61,174200.0,66.5257,66.5759,66.3668,66.5759,174200.0
2009-09-15 10:00:00,79.61,79.61,79.14,79.55,161400.0,66.5759,66.5759,66.1828,66.5257,161400.0
2009-09-15 10:10:00,79.54,79.8,79.35,79.68,186500.0,66.5173,66.7348,66.3584,66.6344,186500.0
2009-09-15 10:20:00,79.69,79.71,79.36,79.56,83000.0,66.6428,66.6595,66.3668,66.534,83000.0
2009-09-15 10:30:00,79.59,79.8,79.44,79.45,170400.0,66.5591,66.7348,66.4337,66.4421,170400.0
2009-09-15 10:40:00,79.43,79.69,79.43,79.66,71700.0,66.4253,66.6428,66.4253,66.6177,71700.0
2009-09-15 10:50:00,79.67,79.68,79.31,79.53,93700.0,66.626,66.6344,66.325,66.509,93700.0
2009-09-15 11:00:00,79.54,79.54,79.35,79.41,131100.0,66.5173,66.5173,66.3584,66.4086,131100.0
2009-09-15 11:10:00,79.4,79.47,79.35,79.41,98700.0,66.4002,66.4588,66.3584,66.4086,98700.0
2009-09-15 11:20:00,79.39,79.41,79.3,79.33,93700.0,66.3919,66.4086,66.3166,66.3417,93700.0
2009-09-15 11:30:00,79.33,79.63,79.33,79.58,52600.0,66.3417,66.5926,66.3417,66.5508,52600.0
2009-09-15 11:40:00,79.58,79.75,79.57,79.74,49600.0,66.5508,66.6929,66.5424,66.6846,49600.0
2009-09-15 11:50:00,79.73,79.98,79.7,79.82,85500.0,66.6762,66.8853,66.6511,66.7515,85500.0
2009-09-15 12:00:00,79.83,80.0,79.78,79.95,109700.0,66.7598,66.902,66.718,66.8602,109700.0
2009-09-15 12:10:00,79.96,80.0,79.88,79.91,72700.0,66.8686,66.902,66.8017,66.8267,72700.0
2009-09-15 12:20:00,79.92,79.98,79.89,79.9,52400.0,66.8351,66.8853,66.81,66.8184,52400.0
2009-09-15 12:30:00,79.91,79.91,79.45,79.49,156500.0,66.8267,66.8267,66.4421,66.4755,156500.0
2009-09-15 12:40:00,79.49,79.5,79.35,79.37,149900.0,66.4755,66.4839,66.3584,66.3752,149900.0
2009-09-15 12:50:00,79.37,79.43,79.27,79.33,69600.0,66.3752,66.4253,66.2915,66.3417,69600.0
2009-09-15 13:00:00,79.33,79.4,79.26,79.38,46300.0,66.3417,66.4002,66.2832,66.3835,46300.0
2009-09-15 13:10:00,79.4,79.57,79.36,79.37,78100.0,66.4002,66.5424,66.3668,66.3752,78100.0
2009-09-15 13:20:00,79.36,79.42,79.26,79.34,182100.0,66.3668,66.417,66.2832,66.3501,182100.0
2009-09-15 13:30:00,79.35,79.38,79.3,79.35,54400.0,66.3584,66.3835,66.3166,66.3584,54400.0
2009-09-15 13:40:00,79.35,79.38,79.3,79.37,67900.0,66.3584,66.3835,66.3166,66.3752,67900.0
2009-09-15 13:50:00,79.37,79.47,79.34,79.39,151900.0,66.3752,66.4588,66.3501,66.3919,151900.0
2009-09-15 14:00:00,79.39,79.4,79.15,79.17,79100.0,66.3919,66.4002,66.1912,66.2079,79100.0
2009-09-15 14:10:00,79.18,79.3,79.11,79.27,58700.0,66.2163,66.3166,66.1577,66.2915,58700.0
2009-09-15 14:20:00,79.26,79.39,79.25,79.31,40500.0,66.2832,66.3919,66.2748,66.325,40500.0
2009-09-15 14:30:00,79.3,79.35,79.05,79.09,53200.0,66.3166,66.3584,66.1075,66.141,53200.0
2009-09-15 14:40:00,79.08,79.11,79.0,79.03,55000.0,66.1326,66.1577,66.0657,66.0908,55000.0
2009-09-15 14:50:00,79.03,79.32,79.02,79.24,66300.0,66.0908,66.3333,66.0825,66.2664,66300.0
2009-09-15 15:00:00,79.24,79.29,79.21,79.27,48100.0,66.2664,66.3083,66.2413,66.2915,48100.0
2009-09-15 15:10:00,79.26,79.52,79.26,79.5,94400.0,66.2832,66.5006,66.2832,66.4839,94400.0
2009-09-15 15:20:00,79.5,79.7,79.41,79.62,137200.0,66.4839,66.6511,66.4086,66.5842,137200.0
2009-09-15 15:30:00,79.62,79.68,79.51,79.52,127900.0,66.5842,66.6344,66.4922,66.5006,127900.0
2009-09-15 15:40:00,79.52,79.65,79.4,79.63,234800.0,66.5006,66.6093,66.4002,66.5926,234800.0
2009-09-15 15:50:00,79.63,79.68,79.52,79.53,228100.0,66.5926,66.6344,66.5006,66.509,228100.0
2009-09-16 09:30:00,80.01,80.01,78.78,78.81,193700.0,66.9104,66.9104,65.8818,65.9068,193700.0
2009-09-16 09:40:00,78.81,78.82,77.91,78.08,337200.0,65.9068,65.9152,65.1542,65.2964,337200.0
2009-09-16 09:50:00,78.05,78.66,77.91,78.65,168900.0,65.2713,65.7814,65.1542,65.773,168900.0
2009-09-16 10:00:00,78.63,78.92,78.6,78.65,109600.0,65.7563,65.9988,65.7312,65.773,109600.0
2009-09-16 10:10:00,78.66,78.67,78.32,78.55,104600.0,65.7814,65.7898,65.4971,65.6894,104600.0
2009-09-16 10:20:00,78.55,78.6,78.19,78.44,68800.0,65.6894,65.7312,65.3883,65.5974,68800.0
2009-09-16 10:30:00,78.44,78.57,78.35,78.42,60800.0,65.5974,65.7061,65.5222,65.5807,60800.0
2009-09-16 10:40:00,78.43,78.72,78.35,78.53,63900.0,65.5891,65.8316,65.5222,65.6727,63900.0
2009-09-16 10:50:00,78.53,78.55,78.45,78.49,37200.0,65.6727,65.6894,65.6058,65.6392,37200.0
2009-09-16 11:00:00,78.49,78.49,78.25,78.27,68400.0,65.6392,65.6392,65.4385,65.4552,68400.0
2009-09-16 11:10:00,78.27,78.36,78.18,78.25,82100.0,65.4552,65.5305,65.38,65.4385,82100.0
2009-09-16 11:20:00,78.27,78.31,78.16,78.22,68000.0,65.4552,65.4887,65.3633,65.4134,68000.0
2009-09-16 11:30:00,78.21,78.34,78.02,78.12,94200.0,65.4051,65.5138,65.2462,65.3298,94200.0
2009-09-16 11:40:00,78.13,78.2,78.0,78.08,135400.0,65.3382,65.3967,65.2295,65.2964,135400.0
2009-09-16 11:50:00,78.08,78.1,77.74,77.9,147600.0,65.2964,65.3131,65.012,65.1458,147600.0
2009-09-16 12:00:00,77.89,78.0,77.86,77.86,94600.0,65.1375,65.2295,65.1124,65.1124,94600.0
2009-09-16 12:10:00,77.85,77.86,77.77,77.85,102800.0,65.104,65.1124,65.0371,65.104,102800.0
2009-09-16 12:20:00,77.83,77.9,77.77,77.8,91600.0,65.0873,65.1458,65.0371,65.0622,91600.0
2009-09-16 12:30:00,77.77,77.86,77.4,77.45,170000.0,65.0371,65.1124,64.7277,64.7695,170000.0
2009-09-16 12:40:00,77.45,77.65,77.43,77.65,98000.0,64.7695,64.9368,64.7528,64.9368,98000.0
2009-09-16 12:50:00,77.64,77.7,77.5,77.58,60000.0,64.9284,64.9786,64.8113,64.8782,60000.0
2009-09-16 13:00:00,77.59,77.64,77.54,77.63,58000.0,64.8866,64.9284,64.8448,64.92,58000.0
2009-09-16 13:10:00,77.63,77.9,77.59,77.9,56000.0,64.92,65.1458,64.8866,65.1458,56000.0
2009-09-16 13:20:00,77.93,78.01,77.86,77.9,107500.0,65.1709,65.2378,65.1124,65.1458,107500.0
2009-09-16 13:30:00,77.89,77.95,77.87,77.92,57500.0,65.1375,65.1876,65.1207,65.1626,57500.0
2009-09-16 13:40:00,77.93,78.0,77.89,77.99,46800.0,65.1709,65.2295,65.1375,65.2211,46800.0
2009-09-16 13:50:00,77.98,78.0,77.88,77.92,48200.0,65.2127,65.2295,65.1291,65.1626,48200.0
2009-09-16 14:00:00,77.91,78.16,77.91,78.07,63900.0,65.1542,65.3633,65.1542,65.288,63900.0
2009-09-16 14:10:00,78.09,78.2,78.08,78.13,37700.0,65.3047,65.3967,65.2964,65.3382,37700.0
2009-09-16 14:20:00,78.14,78.29,78.0,78.04,61500.0,65.3465,65.472,65.2295,65.2629,61500.0
2009-09-16 14:30:00,78.05,78.06,77.91,77.99,55300.0,65.2713,65.2796,65.1542,65.2211,55300.0
2009-09-16 14:40:00,78.0,78.0,77.86,77.93,68300.0,65.2295,65.2295,65.1124,65.1709,68300.0
2009-09-16 14:50:00,77.92,78.06,77.77,77.78,98600.0,65.1626,65.2796,65.0371,65.0455,98600.0
2009-09-16 15:00:00,77.79,77.86,77.67,77.7,85800.0,65.0538,65.1124,64.9535,64.9786,85800.0
2009-09-16 15:10:00,77.7,77.77,77.61,77.69,102000.0,64.9786,65.0371,64.9033,64.9702,102000.0
2009-09-16 15:20:00,77.68,77.85,77.66,77.77,111900.0,64.9618,65.104,64.9451,65.0371,111900.0
2009-09-16 15:30:00,77.77,77.8,77.56,77.69,113400.0,65.0371,65.0622,64.8615,64.9702,113400.0
2009-09-16 15:40:00,77.7,78.1,77.69,77.97,222600.0,64.9786,65.3131,64.9702,65.2044,222600.0
2009-09-16 15:50:00,77.96,78.22,77.94,78.19,295300.0,65.196,65.4134,65.1793,65.3883,295300.0
2009-09-17 09:30:00,76.45,77.8,76.31,77.71,461900.0,63.9332,65.0622,63.8162,64.9869,461900.0
2009-09-17 09:40:00,77.71,77.92,77.4,77.61,172400.0,64.9869,65.1626,64.7277,64.9033,172400.0
2009-09-17 09:50:00,77.57,78.32,77.53,78.15,350800.0,64.8699,65.4971,64.8364,65.3549,350800.0
2009-09-17 10:00:00,78.15,78.49,77.67,77.71,344700.0,65.3549,65.6392,64.9535,64.9869,344700.0
2009-09-17 10:10:00,77.71,77.77,77.35,77.43,330800.0,64.9869,65.0371,64.6859,64.7528,330800.0
2009-09-17 10:20:00,77.41,77.56,76.61,77.11,342700.0,64.7361,64.8615,64.067,64.4852,342700.0
2009-09-17 10:30:00,77.07,77.18,76.9,77.02,201000.0,64.4517,64.5437,64.3096,64.4099,201000.0
2009-09-17 10:40:00,76.99,77.21,76.93,77.1,151200.0,64.3848,64.5688,64.3346,64.4768,151200.0
2009-09-17 10:50:00,77.1,77.18,76.92,76.98,93800.0,64.4768,64.5437,64.3263,64.3765,93800.0
2009-09-17 11:00:00,76.99,77.06,76.82,76.9,86100.0,64.3848,64.4434,64.2427,64.3096,86100.0
2009-09-17 11:10:00,76.91,77.13,76.89,77.04,89000.0,64.3179,64.5019,64.3012,64.4266,89000.0
2009-09-17 11:20:00,77.03,77.06,76.87,77.0,80000.0,64.4183,64.4434,64.2845,64.3932,80000.0
2009-09-17 11:30:00,76.99,77.02,76.86,76.87,76500.0,64.3848,64.4099,64.2761,64.2845,76500.0
2009-09-17 11:40:00,76.87,76.96,76.7,76.7,80000.0,64.2845,64.3597,64.1423,64.1423,80000.0
2009-09-17 11:50:00,76.71,76.74,76.38,76.41,134300.0,64.1507,64.1757,63.8747,63.8998,134300.0
2009-09-17 12:00:00,76.41,76.48,76.18,76.37,131000.0,63.8998,63.9583,63.7074,63.8663,131000.0
2009-09-17 12:10:00,76.38,76.38,76.11,76.14,130500.0,63.8747,63.8747,63.6489,63.674,130500.0
2009-09-17 12:20:00,76.13,76.14,75.97,76.0,145500.0,63.6656,63.674,63.5318,63.5569,145500.0
2009-09-17 12:30:00,76.0,76.04,75.96,75.98,96600.0,63.5569,63.5904,63.5235,63.5402,96600.0
2009-09-17 12:40:00,76.0,76.02,75.79,75.83,169100.0,63.5569,63.5736,63.3813,63.4147,169100.0
2009-09-17 12:50:00,75.86,75.92,75.75,75.79,79400.0,63.4398,63.49,63.3478,63.3813,79400.0
2009-09-17 13:00:00,75.78,75.95,75.63,75.95,122100.0,63.3729,63.5151,63.2475,63.5151,122100.0
2009-09-17 13:10:00,75.97,76.04,75.86,75.87,84300.0,63.5318,63.5904,63.4398,63.4482,84300.0
2009-09-17 13:20:00,75.88,75.88,75.63,75.7,73500.0,63.4566,63.4566,63.2475,63.306,73500.0
2009-09-17 13:30:00,75.7,75.97,75.55,75.96,67400.0,63.306,63.5318,63.1806,63.5235,67400.0
2009-09-17 13:40:00,75.97,76.04,75.86,75.95,61700.0,63.5318,63.5904,63.4398,63.5151,61700.0
2009-09-17 13:50:00,75.95,76.19,75.94,76.13,84700.0,63.5151,63.7158,63.5067,63.6656,84700.0
2009-09-17 14:00:00,76.11,76.11,75.94,75.98,82900.0,63.6489,63.6489,63.5067,63.5402,82900.0
2009-09-17 14:10:00,76.0,76.02,75.91,75.96,79100.0,63.5569,63.5736,63.4816,63.5235,79100.0
2009-09-17 14:20:00,75.96,76.02,75.94,76.01,62800.0,63.5235,63.5736,63.5067,63.5653,62800.0
2009-09-17 14:30:00,76.01,76.01,75.93,76.0,112500.0,63.5653,63.5653,63.4984,63.5569,112500.0
2009-09-17 14:40:00,75.99,76.31,75.95,76.31,88200.0,63.5485,63.8162,63.5151,63.8162,88200.0
2009-09-17 14:50:00,76.32,76.55,76.25,76.52,157300.0,63.8245,64.0169,63.766,63.9918,157300.0
2009-09-17 15:00:00,76.52,76.62,76.52,76.57,121500.0,63.9918,64.0754,63.9918,64.0336,121500.0
2009-09-17 15:10:00,76.57,76.62,76.38,76.54,140300.0,64.0336,64.0754,63.8747,64.0085,140300.0
2009-09-17 15:20:00,76.52,76.66,76.48,76.51,94200.0,63.9918,64.1088,63.9583,63.9834,94200.0
2009-09-17 15:30:00,76.52,76.52,76.35,76.41,117100.0,63.9918,63.9918,63.8496,63.8998,117100.0
2009-09-17 15:40:00,76.41,76.41,76.18,76.34,227400.0,63.8998,63.8998,63.7074,63.8412,227400.0
2009-09-17 15:50:00,76.35,76.58,76.26,76.54,211300.0,63.8496,64.0419,63.7743,64.0085,211300.0
2009-09-18 09:30:00,76.84,76.9,76.4,76.42,608200.0,64.2594,64.3096,63.8914,63.9081,608200.0
2009-09-18 09:40:00,76.42,76.57,76.12,76.22,129900.0,63.9081,64.0336,63.6573,63.7409,129900.0
2009-09-18 09:50:00,76.21,76.47,76.07,76.41,71500.0,63.7325,63.95,63.6154,63.8998,71500.0
2009-09-18 10:00:00,76.41,76.43,75.85,75.98,135500.0,63.8998,63.9165,63.4315,63.5402,135500.0
2009-09-18 10:10:00,76.0,76.12,75.71,75.77,123600.0,63.5569,63.6573,63.3144,63.3646,123600.0
2009-09-18 10:20:00,75.74,75.83,75.5,75.6,81200.0,63.3395,63.4147,63.1388,63.2224,81200.0
2009-09-18 10:30:00,75.57,76.02,75.56,75.86,60700.0,63.1973,63.5736,63.1889,63.4398,60700.0
2009-09-18 10:40:00,75.87,75.99,75.69,75.96,64400.0,63.4482,63.5485,63.2977,63.5235,64400.0
2009-09-18 10:50:00,75.95,76.05,75.87,75.89,82800.0,63.5151,63.5987,63.4482,63.4649,82800.0
2009-09-18 11:00:00,75.89,76.03,75.82,76.0,78200.0,63.4649,63.582,63.4064,63.5569,78200.0
2009-09-18 11:10:00,75.99,76.09,75.9,76.07,75400.0,63.5485,63.6322,63.4733,63.6154,75400.0
2009-09-18 11:20:00,76.08,76.2,75.81,75.82,52900.0,63.6238,63.7242,63.398,63.4064,52900.0
2009-09-18 11:30:00,75.83,75.94,75.71,75.89,48300.0,63.4147,63.5067,63.3144,63.4649,48300.0
2009-09-18 11:40:00,75.89,76.07,75.89,76.07,64400.0,63.4649,63.6154,63.4649,63.6154,64400.0
2009-09-18 11:50:00,76.07,76.08,75.9,75.9,70400.0,63.6154,63.6238,63.4733,63.4733,70400.0
2009-09-18 12:00:00,75.89,75.9,75.72,75.83,46300.0,63.4649,63.4733,63.3227,63.4147,46300.0
2009-09-18 12:10:00,75.87,75.97,75.67,75.8,57800.0,63.4482,63.5318,63.2809,63.3897,57800.0
2009-09-18 12:20:00,75.81,75.85,75.62,75.66,44600.0,63.398,63.4315,63.2391,63.2726,44600.0
2009-09-18 12:30:00,75.65,75.88,75.64,75.88,74900.0,63.2642,63.4566,63.2558,63.4566,74900.0
2009-09-18 12:40:00,75.89,75.92,75.74,75.8,64300.0,63.4649,63.49,63.3395,63.3897,64300.0
2009-09-18 12:50:00,75.8,75.82,75.68,75.74,110200.0,63.3897,63.4064,63.2893,63.3395,110200.0
2009-09-18 13:00:00,75.73,75.78,75.68,75.76,44300.0,63.3311,63.3729,63.2893,63.3562,44300.0
2009-09-18 13:10:00,75.75,75.76,75.67,75.72,28800.0,63.3478,63.3562,63.2809,63.3227,28800.0
2009-09-18 13:20:00,75.72,75.76,75.7,75.75,40200.0,63.3227,63.3562,63.306,63.3478,40200.0
2009-09-18 13:30:00,75.75,75.76,75.73,75.75,34200.0,63.3478,63.3562,63.3311,63.3478,34200.0
2009-09-18 13:40:00,75.75,75.83,75.72,75.79,98600.0,63.3478,63.4147,63.3227,63.3813,98600.0
2009-09-18 13:50:00,75.78,76.04,75.78,75.98,64600.0,63.3729,63.5904,63.3729,63.5402,64600.0
2009-09-18 14:00:00,75.99,76.06,75.91,76.0,69800.0,63.5485,63.6071,63.4816,63.5569,69800.0
2009-09-18 14:10:00,76.01,76.16,75.97,76.15,62200.0,63.5653,63.6907,63.5318,63.6823,62200.0
2009-09-18 14:20:00,76.15,76.15,76.03,76.04,43200.0,63.6823,63.6823,63.582,63.5904,43200.0
2009-09-18 14:30:00,76.04,76.08,75.96,75.97,73100.0,63.5904,63.6238,63.5235,63.5318,73100.0
2009-09-18 14:40:00,75.97,76.05,75.95,75.98,54100.0,63.5318,63.5987,63.5151,63.5402,54100.0
2009-09-18 14:50:00,75.99,76.04,75.96,76.02,40900.0,63.5485,63.5904,63.5235,63.5736,40900.0
2009-09-18 15:00:00,76.01,76.11,75.99,76.05,69900.0,63.5653,63.6489,63.5485,63.5987,69900.0
2009-09-18 15:10:00,76.05,76.13,76.0,76.01,61000.0,63.5987,63.6656,63.5569,63.5653,61000.0
2009-09-18 15:20:00,76.02,76.14,76.0,76.06,95900.0,63.5736,63.674,63.5569,63.6071,95900.0
2009-09-18 15:30:00,76.09,76.14,76.04,76.08,107100.0,63.6322,63.674,63.5904,63.6238,107100.0
2009-09-18 15:40:00,76.07,76.24,76.05,76.23,186300.0,63.6154,63.7576,63.5987,63.7492,186300.0
2009-09-18 15:50:00,76.23,76.31,75.98,76.04,393800.0,63.7492,63.8162,63.5402,63.5904,393800.0
2009-09-21 09:30:00,75.72,76.0,74.5,75.0,343200.0,63.3227,63.5569,62.3025,62.7206,343200.0
2009-09-21 09:40:00,75.0,75.48,74.83,74.83,115100.0,62.7206,63.122,62.5785,62.5785,115100.0
2009-09-21 09:50:00,74.87,74.93,74.25,74.35,216200.0,62.6119,62.6621,62.0934,62.1771,216200.0
2009-09-21 10:00:00,74.43,74.87,74.29,74.58,157400.0,62.244,62.6119,62.1269,62.3694,157400.0
2009-09-21 10:10:00,74.52,74.64,74.38,74.47,106300.0,62.3192,62.4196,62.2021,62.2774,106300.0
2009-09-21 10:20:00,74.46,74.87,74.34,74.79,84500.0,62.269,62.6119,62.1687,62.545,84500.0
2009-09-21 10:30:00,74.79,74.83,74.5,74.66,83800.0,62.545,62.5785,62.3025,62.4363,83800.0
2009-09-21 10:40:00,74.65,74.85,74.49,74.74,72800.0,62.4279,62.5952,62.2941,62.5032,72800.0
2009-09-21 10:50:00,74.73,74.94,74.67,74.91,39600.0,62.4948,62.6705,62.4447,62.6454,39600.0
2009-09-21 11:00:00,74.9,75.16,74.74,75.15,90300.0,62.637,62.8544,62.5032,62.8461,90300.0
2009-09-21 11:10:00,75.14,75.29,74.89,75.21,114300.0,62.8377,62.9632,62.6286,62.8962,114300.0
2009-09-21 11:20:00,75.25,75.48,75.16,75.42,68100.0,62.9297,63.122,62.8544,63.0719,68100.0
2009-09-21 11:30:00,75.42,75.7,75.4,75.68,63400.0,63.0719,63.306,63.0551,63.2893,63400.0
2009-09-21 11:40:00,75.68,75.7,75.54,75.61,48600.0,63.2893,63.306,63.1722,63.2308,48600.0
2009-09-21 11:50:00,75.62,75.62,75.46,75.49,42900.0,63.2391,63.2391,63.1053,63.1304,42900.0
2009-09-21 12:00:00,75.51,75.67,75.5,75.58,43000.0,63.1471,63.2809,63.1388,63.2057,43000.0
2009-09-21 12:10:00,75.58,75.62,75.47,75.49,28200.0,63.2057,63.2391,63.1137,63.1304,28200.0
2009-09-21 12:20:00,75.48,75.59,75.47,75.5,45400.0,63.122,63.214,63.1137,63.1388,45400.0
2009-09-21 12:30:00,75.47,75.65,75.46,75.65,22200.0,63.1137,63.2642,63.1053,63.2642,22200.0
2009-09-21 12:40:00,75.65,75.69,75.39,75.39,45800.0,63.2642,63.2977,63.0468,63.0468,45800.0
2009-09-21 12:50:00,75.4,75.41,75.34,75.36,37300.0,63.0551,63.0635,63.005,63.0217,37300.0
2009-09-21 13:00:00,75.36,75.42,75.22,75.22,43100.0,63.0217,63.0719,62.9046,62.9046,43100.0
2009-09-21 13:10:00,75.22,75.33,75.22,75.33,26700.0,62.9046,62.9966,62.9046,62.9966,26700.0
2009-09-21 13:20:00,75.32,75.37,75.23,75.27,42900.0,62.9882,63.0301,62.913,62.9464,42900.0
2009-09-21 13:30:00,75.27,75.43,75.26,75.35,32700.0,62.9464,63.0802,62.9381,63.0133,32700.0
2009-09-21 13:40:00,75.36,75.58,75.35,75.55,66800.0,63.0217,63.2057,63.0133,63.1806,66800.0
2009-09-21 13:50:00,75.55,75.64,75.44,75.61,60400.0,63.1806,63.2558,63.0886,63.2308,60400.0
2009-09-21 14:00:00,75.63,75.7,75.57,75.59,35600.0,63.2475,63.306,63.1973,63.214,35600.0
2009-09-21 14:10:00,75.58,75.6,75.5,75.52,44500.0,63.2057,63.2224,63.1388,63.1555,44500.0
2009-09-21 14:20:00,75.55,75.59,75.41,75.43,44500.0,63.1806,63.214,63.0635,63.0802,44500.0
2009-09-21 14:30:00,75.43,75.47,75.4,75.43,37800.0,63.0802,63.1137,63.0551,63.0802,37800.0
2009-09-21 14:40:00,75.42,75.57,75.42,75.57,39500.0,63.0719,63.1973,63.0719,63.1973,39500.0
2009-09-21 14:50:00,75.57,75.63,75.5,75.54,34400.0,63.1973,63.2475,63.1388,63.1722,34400.0
2009-09-21 15:00:00,75.54,75.72,75.53,75.67,49200.0,63.1722,63.3227,63.1639,63.2809,49200.0
2009-09-21 15:10:00,75.66,75.95,75.61,75.91,76700.0,63.2726,63.5151,63.2308,63.4816,76700.0
2009-09-21 15:20:00,75.9,75.94,75.72,75.75,35400.0,63.4733,63.5067,63.3227,63.3478,35400.0
2009-09-21 15:30:00,75.72,75.73,75.43,75.45,82400.0,63.3227,63.3311,63.0802,63.097,82400.0
2009-09-21 15:40:00,75.47,75.53,75.4,75.43,71800.0,63.1137,63.1639,63.0551,63.0802,71800.0
2009-09-21 15:50:00,75.42,75.69,75.4,75.6,112700.0,63.0719,63.2977,63.0551,63.2224,112700.0
2009-09-22 09:30:00,76.13,76.78,76.0,76.49,180000.0,63.6656,64.2092,63.5569,63.9667,180000.0
2009-09-22 09:40:00,76.5,76.6,76.24,76.49,128400.0,63.975,64.0587,63.7576,63.9667,128400.0
2009-09-22 09:50:00,76.48,76.55,76.23,76.25,141300.0,63.9583,64.0169,63.7492,63.766,141300.0
2009-09-22 10:00:00,76.25,76.37,76.15,76.33,93100.0,63.766,63.8663,63.6823,63.8329,93100.0
2009-09-22 10:10:00,76.36,76.57,76.27,76.51,111200.0,63.858,64.0336,63.7827,63.9834,111200.0
2009-09-22 10:20:00,76.5,76.52,76.2,76.23,67600.0,63.975,63.9918,63.7242,63.7492,67600.0
2009-09-22 10:30:00,76.24,76.27,76.09,76.21,56200.0,63.7576,63.7827,63.6322,63.7325,56200.0
2009-09-22 10:40:00,76.21,76.28,76.12,76.19,63600.0,63.7325,63.7911,63.6573,63.7158,63600.0
2009-09-22 10:50:00,76.19,76.21,76.06,76.12,43700.0,63.7158,63.7325,63.6071,63.6573,43700.0
2009-09-22 11:00:00,76.11,76.16,76.1,76.11,46800.0,63.6489,63.6907,63.6405,63.6489,46800.0
2009-09-22 11:10:00,76.11,76.44,76.1,76.43,46800.0,63.6489,63.9249,63.6405,63.9165,46800.0
2009-09-22 11:20:00,76.42,76.45,76.31,76.31,36500.0,63.9081,63.9332,63.8162,63.8162,36500.0
2009-09-22 11:30:00,76.31,76.44,76.31,76.31,52400.0,63.8162,63.9249,63.8162,63.8162,52400.0
2009-09-22 11:40:00,76.31,76.45,76.31,76.31,55400.0,63.8162,63.9332,63.8162,63.8162,55400.0
2009-09-22 11:50:00,76.31,76.36,76.31,76.35,40400.0,63.8162,63.858,63.8162,63.8496,40400.0
2009-09-22 12:00:00,76.36,76.44,76.32,76.35,84900.0,63.858,63.9249,63.8245,63.8496,84900.0
2009-09-22 12:10:00,76.35,76.46,76.34,76.44,61900.0,63.8496,63.9416,63.8412,63.9249,61900.0
2009-09-22 12:20:00,76.45,76.59,76.45,76.54,33500.0,63.9332,64.0503,63.9332,64.0085,33500.0
2009-09-22 12:30:00,76.59,76.79,76.56,76.69,49900.0,64.0503,64.2176,64.0252,64.1339,49900.0
2009-09-22 12:40:00,76.69,76.75,76.64,76.72,25500.0,64.1339,64.1841,64.0921,64.159,25500.0
2009-09-22 12:50:00,76.75,76.78,76.65,76.68,30000.0,64.1841,64.2092,64.1005,64.1256,30000.0
2009-09-22 13:00:00,76.67,76.83,76.67,76.75,43000.0,64.1172,64.251,64.1172,64.1841,43000.0
2009-09-22 13:10:00,76.75,76.75,76.34,76.43,72800.0,64.1841,64.1841,63.8412,63.9165,72800.0
2009-09-22 13:20:00,76.43,76.45,76.29,76.31,25500.0,63.9165,63.9332,63.7994,63.8162,25500.0
2009-09-22 13:30:00,76.31,76.44,76.31,76.34,46800.0,63.8162,63.9249,63.8162,63.8412,46800.0
2009-09-22 13:40:00,76.34,76.42,76.3,76.4,26000.0,63.8412,63.9081,63.8078,63.8914,26000.0
2009-09-22 13:50:00,76.39,76.49,76.35,76.35,26800.0,63.8831,63.9667,63.8496,63.8496,26800.0
2009-09-22 14:00:00,76.37,76.48,76.37,76.42,21100.0,63.8663,63.9583,63.8663,63.9081,21100.0
2009-09-22 14:10:00,76.43,76.48,76.4,76.44,31500.0,63.9165,63.9583,63.8914,63.9249,31500.0
2009-09-22 14:20:00,76.44,76.48,76.4,76.42,33600.0,63.9249,63.9583,63.8914,63.9081,33600.0
2009-09-22 14:30:00,76.42,76.45,76.3,76.31,74200.0,63.9081,63.9332,63.8078,63.8162,74200.0
2009-09-22 14:40:00,76.31,76.46,76.31,76.33,22700.0,63.8162,63.9416,63.8162,63.8329,22700.0
2009-09-22 14:50:00,76.32,76.39,76.31,76.37,38700.0,63.8245,63.8831,63.8162,63.8663,38700.0
2009-09-22 15:00:00,76.38,76.4,76.32,76.36,53100.0,63.8747,63.8914,63.8245,63.858,53100.0
2009-09-22 15:10:00,76.35,76.37,76.23,76.26,84600.0,63.8496,63.8663,63.7492,63.7743,84600.0
2009-09-22 15:20:00,76.28,76.33,76.22,76.28,90200.0,63.7911,63.8329,63.7409,63.7911,90200.0
2009-09-22 15:30:00,76.29,76.32,76.26,76.3,73900.0,63.7994,63.8245,63.7743,63.8078,73900.0
2009-09-22 15:40:00,76.31,76.51,76.31,76.4,162500.0,63.8162,63.9834,63.8162,63.8914,162500.0
2009-09-22 15:50:00,76.38,76.44,76.1,76.22,240600.0,63.8747,63.9249,63.6405,63.7409,240600.0
2009-09-23 09:30:00,76.47,77.0,76.15,76.93,137300.0,63.95,64.3932,63.6823,64.3346,137300.0
2009-09-23 09:40:00,76.91,76.91,76.15,76.25,91700.0,64.3179,64.3179,63.6823,63.766,91700.0
2009-09-23 09:50:00,76.23,76.28,75.81,75.85,81200.0,63.7492,63.7911,63.398,63.4315,81200.0
2009-09-23 10:00:00,75.85,75.9,75.71,75.77,47200.0,63.4315,63.4733,63.3144,63.3646,47200.0
2009-09-23 10:10:00,75.78,76.29,75.78,76.2,80100.0,63.3729,63.7994,63.3729,63.7242,80100.0
2009-09-23 10:20:00,76.2,76.2,76.06,76.15,26100.0,63.7242,63.7242,63.6071,63.6823,26100.0
2009-09-23 10:30:00,76.12,76.21,75.95,76.03,63700.0,63.6573,63.7325,63.5151,63.582,63700.0
2009-09-23 10:40:00,76.05,76.2,76.02,76.17,36700.0,63.5987,63.7242,63.5736,63.6991,36700.0
2009-09-23 10:50:00,76.2,76.23,76.02,76.14,34400.0,63.7242,63.7492,63.5736,63.674,34400.0
2009-09-23 11:00:00,76.13,76.14,76.01,76.01,39600.0,63.6656,63.674,63.5653,63.5653,39600.0
2009-09-23 11:10:00,76.01,76.03,75.89,75.98,30200.0,63.5653,63.582,63.4649,63.5402,30200.0
2009-09-23 11:20:00,75.96,76.06,75.96,76.06,83200.0,63.5235,63.6071,63.5235,63.6071,83200.0
2009-09-23 11:30:00,76.07,76.17,75.89,75.9,36200.0,63.6154,63.6991,63.4649,63.4733,36200.0
2009-09-23 11:40:00,75.9,75.93,75.86,75.86,40200.0,63.4733,63.4984,63.4398,63.4398,40200.0
2009-09-23 11:50:00,75.86,75.95,75.81,75.91,22400.0,63.4398,63.5151,63.398,63.4816,22400.0
2009-09-23 12:00:00,75.89,75.98,75.86,75.92,21100.0,63.4649,63.5402,63.4398,63.49,21100.0
2009-09-23 12:10:00,75.94,76.0,75.85,75.92,31700.0,63.5067,63.5569,63.4315,63.49,31700.0
2009-09-23 12:20:00,75.93,76.01,75.91,75.94,17800.0,63.4984,63.5653,63.4816,63.5067,17800.0
2009-09-23 12:30:00,75.93,76.08,75.89,75.93,45200.0,63.4984,63.6238,63.4649,63.4984,45200.0
2009-09-23 12:40:00,75.93,76.04,75.93,76.04,14900.0,63.4984,63.5904,63.4984,63.5904,14900.0
2009-09-23 12:50:00,76.06,76.06,75.97,76.01,20500.0,63.6071,63.6071,63.5318,63.5653,20500.0
2009-09-23 13:00:00,76.0,76.0,75.91,75.98,26400.0,63.5569,63.5569,63.4816,63.5402,26400.0
2009-09-23 13:10:00,75.98,76.08,75.96,76.08,18300.0,63.5402,63.6238,63.5235,63.6238,18300.0
2009-09-23 13:20:00,76.08,76.08,75.92,75.96,35400.0,63.6238,63.6238,63.49,63.5235,35400.0
2009-09-23 13:30:00,75.96,76.01,75.9,75.96,24900.0,63.5235,63.5653,63.4733,63.5235,24900.0
2009-09-23 13:40:00,75.96,75.98,75.9,75.93,45000.0,63.5235,63.5402,63.4733,63.4984,45000.0
2009-09-23 13:50:00,75.93,76.02,75.83,75.94,77400.0,63.4984,63.5736,63.4147,63.5067,77400.0
2009-09-23 14:00:00,75.94,75.99,75.93,75.94,25200.0,63.5067,63.5485,63.4984,63.5067,25200.0
2009-09-23 14:10:00,75.94,76.3,75.9,76.21,77200.0,63.5067,63.8078,63.4733,63.7325,77200.0
2009-09-23 14:20:00,76.2,76.38,76.12,76.29,129800.0,63.7242,63.8747,63.6573,63.7994,129800.0
2009-09-23 14:30:00,76.29,76.7,76.26,76.66,99900.0,63.7994,64.1423,63.7743,64.1088,99900.0
2009-09-23 14:40:00,76.67,76.76,76.4,76.52,76600.0,64.1172,64.1925,63.8914,63.9918,76600.0
2009-09-23 14:50:00,76.52,76.68,76.1,76.13,112900.0,63.9918,64.1256,63.6405,63.6656,112900.0
2009-09-23 15:00:00,76.12,76.36,76.1,76.32,82600.0,63.6573,63.858,63.6405,63.8245,82600.0
2009-09-23 15:10:00,76.33,76.35,75.91,76.01,95200.0,63.8329,63.8496,63.4816,63.5653,95200.0
2009-09-23 15:20:00,76.03,76.04,75.78,75.9,72100.0,63.582,63.5904,63.3729,63.4733,72100.0
2009-09-23 15:30:00,75.89,75.97,75.67,75.91,145500.0,63.4649,63.5318,63.2809,63.4816,145500.0
2009-09-23 15:40:00,75.92,75.99,75.52,75.69,152700.0,63.49,63.5485,63.1555,63.2977,152700.0
2009-09-23 15:50:00,75.69,75.69,75.23,75.33,335600.0,63.2977,63.2977,62.913,62.9966,335600.0
2009-09-24 09:30:00,75.3,76.22,75.3,75.6,103600.0,62.9715,63.7409,62.9715,63.2224,103600.0
2009-09-24 09:40:00,75.56,75.73,75.02,75.19,76700.0,63.1889,63.3311,62.7374,62.8795,76700.0
2009-09-24 09:50:00,75.21,75.4,75.08,75.32,50000.0,62.8962,63.0551,62.7875,62.9882,50000.0
2009-09-24 10:00:00,75.28,75.33,74.59,74.68,90800.0,62.9548,62.9966,62.3778,62.453,90800.0
2009-09-24 10:10:00,74.67,74.82,74.29,74.52,95400.0,62.4447,62.5701,62.1269,62.3192,95400.0
2009-09-24 10:20:00,74.52,74.75,74.3,74.73,91200.0,62.3192,62.5116,62.1352,62.4948,91200.0
2009-09-24 10:30:00,74.72,74.86,74.46,74.7,89900.0,62.4865,62.6036,62.269,62.4697,89900.0
2009-09-24 10:40:00,74.69,74.73,74.5,74.63,104100.0,62.4614,62.4948,62.3025,62.4112,104100.0
2009-09-24 10:50:00,74.64,74.77,74.61,74.66,92000.0,62.4196,62.5283,62.3945,62.4363,92000.0
2009-09-24 11:00:00,74.66,74.86,74.58,74.71,71900.0,62.4363,62.6036,62.3694,62.4781,71900.0
2009-09-24 11:10:00,74.75,75.2,74.75,75.16,66500.0,62.5116,62.8879,62.5116,62.8544,66500.0
2009-09-24 11:20:00,75.15,75.15,74.91,75.0,38200.0,62.8461,62.8461,62.6454,62.7206,38200.0
2009-09-24 11:30:00,75.0,75.02,74.62,74.71,56800.0,62.7206,62.7374,62.4028,62.4781,56800.0
2009-09-24 11:40:00,74.75,75.03,74.7,74.92,43000.0,62.5116,62.7457,62.4697,62.6537,43000.0
2009-09-24 11:50:00,74.91,74.91,74.61,74.8,53400.0,62.6454,62.6454,62.3945,62.5534,53400.0
2009-09-24 12:00:00,74.8,74.9,74.7,74.88,40800.0,62.5534,62.637,62.4697,62.6203,40800.0
2009-09-24 12:10:00,74.88,75.0,74.88,74.94,59200.0,62.6203,62.7206,62.6203,62.6705,59200.0
2009-09-24 12:20:00,74.93,75.0,74.92,74.98,59600.0,62.6621,62.7206,62.6537,62.7039,59600.0
2009-09-24 12:30:00,74.99,75.2,74.98,75.19,80600.0,62.7123,62.8879,62.7039,62.8795,80600.0
2009-09-24 12:40:00,75.18,75.27,75.13,75.25,53200.0,62.8712,62.9464,62.8293,62.9297,53200.0
2009-09-24 12:50:00,75.25,75.4,75.14,75.16,86200.0,62.9297,63.0551,62.8377,62.8544,86200.0
2009-09-24 13:00:00,75.17,75.28,75.15,75.2,40700.0,62.8628,62.9548,62.8461,62.8879,40700.0
2009-09-24 13:10:00,75.2,75.34,75.12,75.12,51900.0,62.8879,63.005,62.821,62.821,51900.0
2009-09-24 13:20:00,75.12,75.13,75.02,75.09,67000.0,62.821,62.8293,62.7374,62.7959,67000.0
2009-09-24 13:30:00,75.11,75.28,75.06,75.13,52100.0,62.8126,62.9548,62.7708,62.8293,52100.0
2009-09-24 13:40:00,75.15,75.23,74.98,75.22,78600.0,62.8461,62.913,62.7039,62.9046,78600.0
2009-09-24 13:50:00,75.22,75.24,75.1,75.13,80700.0,62.9046,62.9213,62.8043,62.8293,80700.0
2009-09-24 14:00:00,75.12,75.25,75.08,75.11,52300.0,62.821,62.9297,62.7875,62.8126,52300.0
2009-09-24 14:10:00,75.1,75.16,75.0,75.12,53100.0,62.8043,62.8544,62.7206,62.821,53100.0
2009-09-24 14:20:00,75.15,75.15,74.83,75.05,78400.0,62.8461,62.8461,62.5785,62.7624,78400.0
2009-09-24 14:30:00,75.05,75.13,75.0,75.13,48500.0,62.7624,62.8293,62.7206,62.8293,48500.0
2009-09-24 14:40:00,75.12,75.13,74.98,75.12,72400.0,62.821,62.8293,62.7039,62.821,72400.0
2009-09-24 14:50:00,75.12,75.35,75.07,75.34,82800.0,62.821,63.0133,62.7792,63.005,82800.0
2009-09-24 15:00:00,75.35,75.45,75.24,75.34,94300.0,63.0133,63.097,62.9213,63.005,94300.0
2009-09-24 15:10:00,75.36,75.67,75.26,75.57,90900.0,63.0217,63.2809,62.9381,63.1973,90900.0
2009-09-24 15:20:00,75.59,75.65,75.52,75.56,99700.0,63.214,63.2642,63.1555,63.1889,99700.0
2009-09-24 15:30:00,75.55,75.7,75.39,75.44,108900.0,63.1806,63.306,63.0468,63.0886,108900.0
2009-09-24 15:40:00,75.44,75.63,75.39,75.52,138200.0,63.0886,63.2475,63.0468,63.1555,138200.0
2009-09-24 15:50:00,75.52,75.6,75.39,75.39,193700.0,63.1555,63.2224,63.0468,63.0468,193700.0
2009-09-25 09:30:00,74.87,75.53,74.51,74.65,111400.0,62.6119,63.1639,62.3109,62.4279,111400.0
2009-09-25 09:40:00,74.65,75.05,74.5,74.75,98500.0,62.4279,62.7624,62.3025,62.5116,98500.0
2009-09-25 09:50:00,74.75,74.93,74.51,74.64,83400.0,62.5116,62.6621,62.3109,62.4196,83400.0
2009-09-25 10:00:00,74.61,74.9,74.47,74.7,83100.0,62.3945,62.637,62.2774,62.4697,83100.0
2009-09-25 10:10:00,74.74,74.76,74.48,74.62,60300.0,62.5032,62.5199,62.2858,62.4028,60300.0
2009-09-25 10:20:00,74.63,74.66,74.25,74.31,107800.0,62.4112,62.4363,62.0934,62.1436,107800.0
2009-09-25 10:30:00,74.33,74.4,74.11,74.12,77300.0,62.1603,62.2189,61.9763,61.9847,77300.0
2009-09-25 10:40:00,74.11,74.31,74.07,74.21,46300.0,61.9763,62.1436,61.9429,62.06,46300.0
2009-09-25 10:50:00,74.24,74.24,73.84,74.0,108800.0,62.0851,62.0851,61.7506,61.8844,108800.0
2009-09-25 11:00:00,74.0,74.16,73.9,74.04,73100.0,61.8844,62.0182,61.8007,61.9178,73100.0
2009-09-25 11:10:00,74.03,74.03,73.77,73.84,55800.0,61.9094,61.9094,61.692,61.7506,55800.0
2009-09-25 11:20:00,73.84,74.03,73.79,73.85,48800.0,61.7506,61.9094,61.7087,61.7589,48800.0
2009-09-25 11:30:00,73.85,73.98,73.79,73.86,67600.0,61.7589,61.8676,61.7087,61.7673,67600.0
2009-09-25 11:40:00,73.86,73.9,73.7,73.72,61000.0,61.7673,61.8007,61.6335,61.6502,61000.0
2009-09-25 11:50:00,73.71,73.73,73.25,73.25,70200.0,61.6418,61.6586,61.2571,61.2571,70200.0
2009-09-25 12:00:00,73.25,73.38,73.1,73.38,91500.0,61.2571,61.3659,61.1317,61.3659,91500.0
2009-09-25 12:10:00,73.37,73.46,73.01,73.09,39300.0,61.3575,61.4328,61.0564,61.1233,39300.0
2009-09-25 12:20:00,73.09,73.18,72.92,73.17,64500.0,61.1233,61.1986,60.9812,61.1902,64500.0
2009-09-25 12:30:00,73.15,73.16,73.0,73.02,69800.0,61.1735,61.1819,61.0481,61.0648,69800.0
2009-09-25 12:40:00,73.02,73.02,72.9,72.91,48500.0,61.0648,61.0648,60.9645,60.9728,48500.0
2009-09-25 12:50:00,72.92,73.2,72.9,73.16,71900.0,60.9812,61.2153,60.9645,61.1819,71900.0
2009-09-25 13:00:00,73.17,73.2,73.05,73.11,33900.0,61.1902,61.2153,61.0899,61.1401,33900.0
2009-09-25 13:10:00,73.11,73.19,73.01,73.11,47400.0,61.1401,61.207,61.0564,61.1401,47400.0
2009-09-25 13:20:00,73.07,73.25,72.95,73.25,88900.0,61.1066,61.2571,61.0063,61.2571,88900.0
2009-09-25 13:30:00,73.25,73.33,73.16,73.17,76700.0,61.2571,61.3241,61.1819,61.1902,76700.0
2009-09-25 13:40:00,73.19,73.32,73.17,73.32,38100.0,61.207,61.3157,61.1902,61.3157,38100.0
2009-09-25 13:50:00,73.33,73.67,73.3,73.67,65600.0,61.3241,61.6084,61.299,61.6084,65600.0
2009-09-25 14:00:00,73.67,73.76,73.58,73.58,77200.0,61.6084,61.6836,61.5331,61.5331,77200.0
2009-09-25 14:10:00,73.57,73.72,73.56,73.62,50700.0,61.5248,61.6502,61.5164,61.5666,50700.0
2009-09-25 14:20:00,73.62,73.75,73.61,73.69,54300.0,61.5666,61.6753,61.5582,61.6251,54300.0
2009-09-25 14:30:00,73.69,73.75,73.6,73.74,46100.0,61.6251,61.6753,61.5498,61.6669,46100.0
2009-09-25 14:40:00,73.74,73.74,73.59,73.6,41700.0,61.6669,61.6669,61.5415,61.5498,41700.0
2009-09-25 14:50:00,73.6,73.75,73.6,73.73,53400.0,61.5498,61.6753,61.5498,61.6586,53400.0
2009-09-25 15:00:00,73.75,73.8,73.67,73.69,52400.0,61.6753,61.7171,61.6084,61.6251,52400.0
2009-09-25 15:10:00,73.69,73.71,73.39,73.49,88000.0,61.6251,61.6418,61.3742,61.4579,88000.0
2009-09-25 15:20:00,73.5,73.65,73.44,73.55,95000.0,61.4662,61.5917,61.416,61.508,95000.0
2009-09-25 15:30:00,73.56,73.62,73.4,73.4,63100.0,61.5164,61.5666,61.3826,61.3826,63100.0
2009-09-25 15:40:00,73.4,73.47,73.26,73.33,126800.0,61.3826,61.4411,61.2655,61.3241,126800.0
2009-09-25 15:50:00,73.34,73.54,73.3,73.39,223400.0,61.3324,61.4997,61.299,61.3742,223400.0
2009-09-28 09:30:00,73.52,74.14,73.45,73.68,83900.0,61.4829,62.0014,61.4244,61.6167,83900.0
2009-09-28 09:40:00,73.68,74.47,73.43,74.38,81300.0,61.6167,62.2774,61.4077,62.2021,81300.0
2009-09-28 09:50:00,74.37,74.47,74.22,74.32,62700.0,62.1938,62.2774,62.0683,62.152,62700.0
2009-09-28 10:00:00,74.32,74.66,74.32,74.61,75400.0,62.152,62.4363,62.152,62.3945,75400.0
2009-09-28 10:10:00,74.62,74.65,74.43,74.43,98600.0,62.4028,62.4279,62.244,62.244,98600.0
2009-09-28 10:20:00,74.45,74.51,74.26,74.39,81700.0,62.2607,62.3109,62.1018,62.2105,81700.0
2009-09-28 10:30:00,74.39,74.65,74.39,74.59,105100.0,62.2105,62.4279,62.2105,62.3778,105100.0
2009-09-28 10:40:00,74.59,74.65,74.49,74.63,72400.0,62.3778,62.4279,62.2941,62.4112,72400.0
2009-09-28 10:50:00,74.63,74.65,74.52,74.62,82100.0,62.4112,62.4279,62.3192,62.4028,82100.0
2009-09-28 11:00:00,74.63,74.9,74.63,74.85,86800.0,62.4112,62.637,62.4112,62.5952,86800.0
2009-09-28 11:10:00,74.85,74.96,74.79,74.92,55000.0,62.5952,62.6872,62.545,62.6537,55000.0
2009-09-28 11:20:00,74.92,75.19,74.92,75.17,86900.0,62.6537,62.8795,62.6537,62.8628,86900.0
2009-09-28 11:30:00,75.17,75.28,75.11,75.27,45700.0,62.8628,62.9548,62.8126,62.9464,45700.0
2009-09-28 11:40:00,75.27,75.36,75.23,75.34,57800.0,62.9464,63.0217,62.913,63.005,57800.0
2009-09-28 11:50:00,75.36,75.48,75.34,75.45,56500.0,63.0217,63.122,63.005,63.097,56500.0
2009-09-28 12:00:00,75.44,75.78,75.43,75.68,93900.0,63.0886,63.3729,63.0802,63.2893,93900.0
2009-09-28 12:10:00,75.69,75.69,75.51,75.56,38400.0,63.2977,63.2977,63.1471,63.1889,38400.0
2009-09-28 12:20:00,75.56,75.67,75.56,75.62,36400.0,63.1889,63.2809,63.1889,63.2391,36400.0
2009-09-28 12:30:00,75.62,75.74,75.57,75.62,43800.0,63.2391,63.3395,63.1973,63.2391,43800.0
2009-09-28 12:40:00,75.62,75.87,75.62,75.87,45100.0,63.2391,63.4482,63.2391,63.4482,45100.0
2009-09-28 12:50:00,75.87,75.9,75.6,75.6,45500.0,63.4482,63.4733,63.2224,63.2224,45500.0
2009-09-28 13:00:00,75.62,75.75,75.6,75.69,50400.0,63.2391,63.3478,63.2224,63.2977,50400.0
2009-09-28 13:10:00,75.69,76.0,75.69,75.92,50900.0,63.2977,63.5569,63.2977,63.49,50900.0
2009-09-28 13:20:00,75.92,76.13,75.9,76.1,69900.0,63.49,63.6656,63.4733,63.6405,69900.0
2009-09-28 13:30:00,76.11,76.15,75.98,76.13,138600.0,63.6489,63.6823,63.5402,63.6656,138600.0
2009-09-28 13:40:00,76.13,76.3,76.01,76.24,154900.0,63.6656,63.8078,63.5653,63.7576,154900.0
2009-09-28 13:50:00,76.24,76.33,76.19,76.22,114200.0,63.7576,63.8329,63.7158,63.7409,114200.0
2009-09-28 14:00:00,76.2,76.24,76.01,76.03,77200.0,63.7242,63.7576,63.5653,63.582,77200.0
2009-09-28 14:10:00,76.01,76.12,75.92,76.12,101700.0,63.5653,63.6573,63.49,63.6573,101700.0
2009-09-28 14:20:00,76.11,76.2,76.01,76.09,63200.0,63.6489,63.7242,63.5653,63.6322,63200.0
2009-09-28 14:30:00,76.09,76.1,75.91,75.99,71100.0,63.6322,63.6405,63.4816,63.5485,71100.0
2009-09-28 14:40:00,75.99,76.06,75.89,75.97,70500.0,63.5485,63.6071,63.4649,63.5318,70500.0
2009-09-28 14:50:00,75.97,76.01,75.8,75.8,79400.0,63.5318,63.5653,63.3897,63.3897,79400.0
2009-09-28 15:00:00,75.81,75.85,75.61,75.68,99300.0,63.398,63.4315,63.2308,63.2893,99300.0
2009-09-28 15:10:00,75.67,75.69,75.52,75.65,87300.0,63.2809,63.2977,63.1555,63.2642,87300.0
2009-09-28 15:20:00,75.61,75.82,75.61,75.62,85600.0,63.2308,63.4064,63.2308,63.2391,85600.0
2009-09-28 15:30:00,75.63,75.81,75.54,75.81,91300.0,63.2475,63.398,63.1722,63.398,91300.0
2009-09-28 15:40:00,75.8,75.86,75.67,75.7,135100.0,63.3897,63.4398,63.2809,63.306,135100.0
2009-09-28 15:50:00,75.7,76.03,75.66,75.84,237800.0,63.306,63.582,63.2726,63.4231,237800.0
2009-09-29 09:30:00,76.04,76.33,75.73,76.15,157600.0,63.5904,63.8329,63.3311,63.6823,157600.0
2009-09-29 09:40:00,76.18,76.21,75.83,75.86,98100.0,63.7074,63.7325,63.4147,63.4398,98100.0
2009-09-29 09:50:00,75.86,76.07,75.71,75.96,86400.0,63.4398,63.6154,63.3144,63.5235,86400.0
2009-09-29 10:00:00,75.97,75.97,75.11,75.63,136800.0,63.5318,63.5318,62.8126,63.2475,136800.0
2009-09-29 10:10:00,75.64,75.66,75.31,75.41,67200.0,63.2558,63.2726,62.9799,63.0635,67200.0
2009-09-29 10:20:00,75.4,75.41,75.1,75.39,79200.0,63.0551,63.0635,62.8043,63.0468,79200.0
2009-09-29 10:30:00,75.4,75.62,75.4,75.49,43000.0,63.0551,63.2391,63.0551,63.1304,43000.0
2009-09-29 10:40:00,75.48,75.6,75.27,75.51,55000.0,63.122,63.2224,62.9464,63.1471,55000.0
2009-09-29 10:50:00,75.51,75.55,75.24,75.29,44400.0,63.1471,63.1806,62.9213,62.9632,44400.0
2009-09-29 11:00:00,75.3,75.41,75.23,75.3,41800.0,62.9715,63.0635,62.913,62.9715,41800.0
2009-09-29 11:10:00,75.3,75.37,75.25,75.37,50900.0,62.9715,63.0301,62.9297,63.0301,50900.0
2009-09-29 11:20:00,75.35,75.56,75.3,75.54,31700.0,63.0133,63.1889,62.9715,63.1722,31700.0
2009-09-29 11:30:00,75.55,75.65,75.51,75.58,69100.0,63.1806,63.2642,63.1471,63.2057,69100.0
2009-09-29 11:40:00,75.59,75.69,75.54,75.65,120500.0,63.214,63.2977,63.1722,63.2642,120500.0
2009-09-29 11:50:00,75.65,75.78,75.59,75.65,41300.0,63.2642,63.3729,63.214,63.2642,41300.0
2009-09-29 12:00:00,75.65,75.76,75.64,75.72,38100.0,63.2642,63.3562,63.2558,63.3227,38100.0
2009-09-29 12:10:00,75.72,75.86,75.65,75.83,31200.0,63.3227,63.4398,63.2642,63.4147,31200.0
2009-09-29 12:20:00,75.82,75.82,75.5,75.54,36100.0,63.4064,63.4064,63.1388,63.1722,36100.0
2009-09-29 12:30:00,75.58,75.66,75.56,75.57,32400.0,63.2057,63.2726,63.1889,63.1973,32400.0
2009-09-29 12:40:00,75.57,75.59,75.49,75.5,23600.0,63.1973,63.214,63.1304,63.1388,23600.0
2009-09-29 12:50:00,75.52,75.6,75.46,75.6,29000.0,63.1555,63.2224,63.1053,63.2224,29000.0
2009-09-29 13:00:00,75.6,75.75,75.57,75.64,31800.0,63.2224,63.3478,63.1973,63.2558,31800.0
2009-09-29 13:10:00,75.65,75.7,75.49,75.52,39000.0,63.2642,63.306,63.1304,63.1555,39000.0
2009-09-29 13:20:00,75.52,75.57,75.45,75.55,33000.0,63.1555,63.1973,63.097,63.1806,33000.0
2009-09-29 13:30:00,75.54,75.57,75.43,75.53,35100.0,63.1722,63.1973,63.0802,63.1639,35100.0
2009-09-29 13:40:00,75.53,75.55,75.43,75.47,21800.0,63.1639,63.1806,63.0802,63.1137,21800.0
2009-09-29 13:50:00,75.47,75.55,75.43,75.54,33200.0,63.1137,63.1806,63.0802,63.1722,33200.0
2009-09-29 14:00:00,75.51,75.53,75.33,75.36,66200.0,63.1471,63.1639,62.9966,63.0217,66200.0
2009-09-29 14:10:00,75.37,75.43,75.34,75.41,64400.0,63.0301,63.0802,63.005,63.0635,64400.0
2009-09-29 14:20:00,75.41,75.43,75.32,75.32,37700.0,63.0635,63.0802,62.9882,62.9882,37700.0
2009-09-29 14:30:00,75.35,75.36,75.17,75.17,45700.0,63.0133,63.0217,62.8628,62.8628,45700.0
2009-09-29 14:40:00,75.17,75.23,75.15,75.22,62100.0,62.8628,62.913,62.8461,62.9046,62100.0
2009-09-29 14:50:00,75.22,75.39,75.21,75.3,65500.0,62.9046,63.0468,62.8962,62.9715,65500.0
2009-09-29 15:00:00,75.28,75.36,75.28,75.29,44000.0,62.9548,63.0217,62.9548,62.9632,44000.0
2009-09-29 15:10:00,75.29,75.33,75.25,75.3,65500.0,62.9632,62.9966,62.9297,62.9715,65500.0
2009-09-29 15:20:00,75.3,75.36,75.05,75.05,42700.0,62.9715,63.0217,62.7624,62.7624,42700.0
2009-09-29 15:30:00,75.06,75.14,74.95,75.05,114000.0,62.7708,62.8377,62.6788,62.7624,114000.0
2009-09-29 15:40:00,75.04,75.04,74.89,74.97,125800.0,62.7541,62.7541,62.6286,62.6955,125800.0
2009-09-29 15:50:00,74.97,75.06,74.86,74.96,202600.0,62.6955,62.7708,62.6036,62.6872,202600.0
2009-09-30 09:30:00,74.99,75.64,74.99,75.14,56200.0,62.7123,63.2558,62.7123,62.8377,56200.0
2009-09-30 09:40:00,75.15,75.18,74.05,74.09,116500.0,62.8461,62.8712,61.9262,61.9596,116500.0
2009-09-30 09:50:00,74.12,74.23,73.72,73.76,123600.0,61.9847,62.0767,61.6502,61.6836,123600.0
2009-09-30 10:00:00,73.76,74.04,73.73,73.96,81900.0,61.6836,61.9178,61.6586,61.8509,81900.0
2009-09-30 10:10:00,73.99,74.41,73.97,74.37,63800.0,61.876,62.2272,61.8593,62.1938,63800.0
2009-09-30 10:20:00,74.38,74.38,74.04,74.28,45800.0,62.2021,62.2021,61.9178,62.1185,45800.0
2009-09-30 10:30:00,74.28,74.44,74.11,74.21,58200.0,62.1185,62.2523,61.9763,62.06,58200.0
2009-09-30 10:40:00,74.21,74.36,74.15,74.27,69900.0,62.06,62.1854,62.0098,62.1101,69900.0
2009-09-30 10:50:00,74.28,74.41,74.27,74.3,42900.0,62.1185,62.2272,62.1101,62.1352,42900.0
2009-09-30 11:00:00,74.3,74.69,74.29,74.56,45900.0,62.1352,62.4614,62.1269,62.3527,45900.0
2009-09-30 11:10:00,74.56,74.73,74.55,74.7,29100.0,62.3527,62.4948,62.3443,62.4697,29100.0
2009-09-30 11:20:00,74.71,74.98,74.65,74.87,59700.0,62.4781,62.7039,62.4279,62.6119,59700.0
2009-09-30 11:30:00,74.87,75.0,74.68,74.73,33600.0,62.6119,62.7206,62.453,62.4948,33600.0
2009-09-30 11:40:00,74.73,74.75,74.56,74.61,24900.0,62.4948,62.5116,62.3527,62.3945,24900.0
2009-09-30 11:50:00,74.59,74.94,74.57,74.86,28500.0,62.3778,62.6705,62.361,62.6036,28500.0
2009-09-30 12:00:00,74.85,74.91,74.7,74.72,37200.0,62.5952,62.6454,62.4697,62.4865,37200.0
2009-09-30 12:10:00,74.71,74.75,74.52,74.59,46200.0,62.4781,62.5116,62.3192,62.3778,46200.0
2009-09-30 12:20:00,74.57,74.87,74.57,74.7,78200.0,62.361,62.6119,62.361,62.4697,78200.0
2009-09-30 12:30:00,74.71,75.0,74.7,74.87,41600.0,62.4781,62.7206,62.4697,62.6119,41600.0
2009-09-30 12:40:00,74.86,75.31,74.86,75.22,60100.0,62.6036,62.9799,62.6036,62.9046,60100.0
2009-09-30 12:50:00,75.2,75.67,75.2,75.57,62300.0,62.8879,63.2809,62.8879,63.1973,62300.0
2009-09-30 13:00:00,75.56,76.11,75.56,75.78,130700.0,63.1889,63.6489,63.1889,63.3729,130700.0
2009-09-30 13:10:00,75.78,75.85,75.6,75.66,37700.0,63.3729,63.4315,63.2224,63.2726,37700.0
2009-09-30 13:20:00,75.66,75.72,75.6,75.6,26000.0,63.2726,63.3227,63.2224,63.2224,26000.0
2009-09-30 13:30:00,75.6,75.83,75.54,75.63,67300.0,63.2224,63.4147,63.1722,63.2475,67300.0
2009-09-30 13:40:00,75.65,75.77,75.55,75.74,88300.0,63.2642,63.3646,63.1806,63.3395,88300.0
2009-09-30 13:50:00,75.74,75.98,75.74,75.82,52600.0,63.3395,63.5402,63.3395,63.4064,52600.0
2009-09-30 14:00:00,75.83,75.88,75.59,75.72,50100.0,63.4147,63.4566,63.214,63.3227,50100.0
2009-09-30 14:10:00,75.7,75.88,75.61,75.84,31100.0,63.306,63.4566,63.2308,63.4231,31100.0
2009-09-30 14:20:00,75.85,75.9,75.73,75.74,38100.0,63.4315,63.4733,63.3311,63.3395,38100.0
2009-09-30 14:30:00,75.73,75.81,75.65,75.72,59400.0,63.3311,63.398,63.2642,63.3227,59400.0
2009-09-30 14:40:00,75.71,75.89,75.59,75.63,53600.0,63.3144,63.4649,63.214,63.2475,53600.0
2009-09-30 14:50:00,75.63,75.65,75.29,75.33,98300.0,63.2475,63.2642,62.9632,62.9966,98300.0
2009-09-30 15:00:00,75.32,75.32,74.89,74.99,118700.0,62.9882,62.9882,62.6286,62.7123,118700.0
2009-09-30 15:10:00,75.0,75.02,74.71,74.96,109300.0,62.7206,62.7374,62.4781,62.6872,109300.0
2009-09-30 15:20:00,74.96,74.97,74.67,74.73,93000.0,62.6872,62.6955,62.4447,62.4948,93000.0
2009-09-30 15:30:00,74.75,75.01,74.7,74.93,142700.0,62.5116,62.729,62.4697,62.6621,142700.0
2009-09-30 15:40:00,74.91,75.32,74.84,75.27,252000.0,62.6454,62.9882,62.5868,62.9464,252000.0
2009-09-30 15:50:00,75.27,75.46,75.04,75.16,403700.0,62.9464,63.1053,62.7541,62.8544,403700.0
2009-10-01 09:30:00,75.54,76.1,75.3,76.04,204500.0,63.1722,63.6405,62.9715,63.5904,204500.0
2009-10-01 09:40:00,75.98,76.03,75.57,75.68,122900.0,63.5402,63.582,63.1973,63.2893,122900.0
2009-10-01 09:50:00,75.7,75.76,74.9,75.09,122100.0,63.306,63.3562,62.637,62.7959,122100.0
2009-10-01 10:00:00,75.12,75.3,74.21,74.28,212500.0,62.821,62.9715,62.06,62.1185,212500.0
2009-10-01 10:10:00,74.27,74.56,74.21,74.47,100400.0,62.1101,62.3527,62.06,62.2774,100400.0
2009-10-01 10:20:00,74.47,74.58,74.09,74.1,132000.0,62.2774,62.3694,61.9596,61.968,132000.0
2009-10-01 10:30:00,74.1,74.25,73.81,73.81,94400.0,61.968,62.0934,61.7255,61.7255,94400.0
2009-10-01 10:40:00,73.83,74.16,73.83,74.0,165900.0,61.7422,62.0182,61.7422,61.8844,165900.0
2009-10-01 10:50:00,74.02,74.14,73.96,74.09,88900.0,61.9011,62.0014,61.8509,61.9596,88900.0
2009-10-01 11:00:00,74.09,74.18,73.96,74.03,126400.0,61.9596,62.0349,61.8509,61.9094,126400.0
2009-10-01 11:10:00,74.03,74.19,74.0,74.16,96100.0,61.9094,62.0432,61.8844,62.0182,96100.0
2009-10-01 11:20:00,74.17,74.24,73.98,74.03,66900.0,62.0265,62.0851,61.8676,61.9094,66900.0
2009-10-01 11:30:00,74.03,74.11,73.93,73.96,109400.0,61.9094,61.9763,61.8258,61.8509,109400.0
2009-10-01 11:40:00,73.96,74.05,73.9,73.93,64500.0,61.8509,61.9262,61.8007,61.8258,64500.0
2009-10-01 11:50:00,73.96,74.04,73.93,74.03,63600.0,61.8509,61.9178,61.8258,61.9094,63600.0
2009-10-01 12:00:00,74.02,74.16,73.95,74.16,55200.0,61.9011,62.0182,61.8425,62.0182,55200.0
2009-10-01 12:10:00,74.17,74.43,74.17,74.41,63600.0,62.0265,62.244,62.0265,62.2272,63600.0
2009-10-01 12:20:00,74.4,74.63,74.4,74.57,100800.0,62.2189,62.4112,62.2189,62.361,100800.0
2009-10-01 12:30:00,74.57,74.75,74.55,74.68,44400.0,62.361,62.5116,62.3443,62.453,44400.0
2009-10-01 12:40:00,74.69,74.7,74.5,74.59,68900.0,62.4614,62.4697,62.3025,62.3778,68900.0
2009-10-01 12:50:00,74.63,74.65,74.15,74.57,63700.0,62.4112,62.4279,62.0098,62.361,63700.0
2009-10-01 13:00:00,74.58,74.59,74.4,74.46,73000.0,62.3694,62.3778,62.2189,62.269,73000.0
2009-10-01 13:10:00,74.42,74.45,74.12,74.12,73900.0,62.2356,62.2607,61.9847,61.9847,73900.0
2009-10-01 13:20:00,74.13,74.41,74.04,74.38,65400.0,61.9931,62.2272,61.9178,62.2021,65400.0
2009-10-01 13:30:00,74.39,74.51,74.37,74.45,52600.0,62.2105,62.3109,62.1938,62.2607,52600.0
2009-10-01 13:40:00,74.45,74.6,74.44,74.5,26500.0,62.2607,62.3861,62.2523,62.3025,26500.0
2009-10-01 13:50:00,74.52,74.55,74.3,74.43,39300.0,62.3192,62.3443,62.1352,62.244,39300.0
2009-10-01 14:00:00,74.42,74.65,74.38,74.63,72800.0,62.2356,62.4279,62.2021,62.4112,72800.0
2009-10-01 14:10:00,74.59,74.65,74.46,74.5,43300.0,62.3778,62.4279,62.269,62.3025,43300.0
2009-10-01 14:20:00,74.51,74.65,74.42,74.56,32800.0,62.3109,62.4279,62.2356,62.3527,32800.0
2009-10-01 14:30:00,74.58,74.68,74.37,74.44,48500.0,62.3694,62.453,62.1938,62.2523,48500.0
2009-10-01 14:40:00,74.42,74.42,74.26,74.34,46100.0,62.2356,62.2356,62.1018,62.1687,46100.0
2009-10-01 14:50:00,74.35,74.43,74.27,74.27,48000.0,62.1771,62.244,62.1101,62.1101,48000.0
2009-10-01 15:00:00,74.27,74.27,74.0,74.07,84800.0,62.1101,62.1101,61.8844,61.9429,84800.0
2009-10-01 15:10:00,74.07,74.29,74.07,74.24,35900.0,61.9429,62.1269,61.9429,62.0851,35900.0
2009-10-01 15:20:00,74.24,74.26,74.04,74.08,70700.0,62.0851,62.1018,61.9178,61.9513,70700.0
2009-10-01 15:30:00,74.07,74.27,74.06,74.08,104700.0,61.9429,62.1101,61.9345,61.9513,104700.0
2009-10-01 15:40:00,74.05,74.09,73.85,73.93,235900.0,61.9262,61.9596,61.7589,61.8258,235900.0
2009-10-01 15:50:00,73.93,73.93,73.46,73.56,339100.0,61.8258,61.8258,61.4328,61.5164,339100.0
2009-10-02 09:30:00,73.2,73.22,72.6,72.81,122500.0,61.2153,61.2321,60.7136,60.8892,122500.0
2009-10-02 09:40:00,72.81,72.94,72.45,72.72,119700.0,60.8892,60.9979,60.5881,60.8139,119700.0
2009-10-02 09:50:00,72.71,73.0,72.64,72.68,129600.0,60.8056,61.0481,60.747,60.7805,129600.0
2009-10-02 10:00:00,72.71,73.61,72.64,73.15,254900.0,60.8056,61.5582,60.747,61.1735,254900.0
2009-10-02 10:10:00,73.17,73.39,72.9,72.94,122900.0,61.1902,61.3742,60.9645,60.9979,122900.0
2009-10-02 10:20:00,72.97,73.43,72.97,73.4,149300.0,61.023,61.4077,61.023,61.3826,149300.0
2009-10-02 10:30:00,73.39,73.64,73.2,73.49,167100.0,61.3742,61.5833,61.2153,61.4579,167100.0
2009-10-02 10:40:00,73.47,73.51,72.89,73.0,96400.0,61.4411,61.4746,60.9561,61.0481,96400.0
2009-10-02 10:50:00,72.99,73.08,72.7,72.94,89900.0,61.0397,61.115,60.7972,60.9979,89900.0
2009-10-02 11:00:00,72.92,73.23,72.92,73.03,44500.0,60.9812,61.2404,60.9812,61.0732,44500.0
2009-10-02 11:10:00,73.05,73.34,73.02,73.3,72400.0,61.0899,61.3324,61.0648,61.299,72400.0
2009-10-02 11:20:00,73.3,73.57,73.24,73.52,68900.0,61.299,61.5248,61.2488,61.4829,68900.0
2009-10-02 11:30:00,73.51,73.75,73.31,73.39,63700.0,61.4746,61.6753,61.3073,61.3742,63700.0
2009-10-02 11:40:00,73.4,73.43,73.11,73.43,45000.0,61.3826,61.4077,61.1401,61.4077,45000.0
2009-10-02 11:50:00,73.45,73.59,73.33,73.33,35200.0,61.4244,61.5415,61.3241,61.3241,35200.0
2009-10-02 12:00:00,73.37,73.62,73.36,73.53,35600.0,61.3575,61.5666,61.3491,61.4913,35600.0
2009-10-02 12:10:00,73.52,73.68,73.45,73.61,35100.0,61.4829,61.6167,61.4244,61.5582,35100.0
2009-10-02 12:20:00,73.61,73.74,73.53,73.73,28800.0,61.5582,61.6669,61.4913,61.6586,28800.0
2009-10-02 12:30:00,73.72,73.84,73.68,73.8,29800.0,61.6502,61.7506,61.6167,61.7171,29800.0
2009-10-02 12:40:00,73.81,73.88,73.52,73.66,45500.0,61.7255,61.784,61.4829,61.6,45500.0
2009-10-02 12:50:00,73.68,73.81,73.57,73.77,31900.0,61.6167,61.7255,61.5248,61.692,31900.0
2009-10-02 13:00:00,73.74,73.87,73.73,73.87,27700.0,61.6669,61.7756,61.6586,61.7756,27700.0
2009-10-02 13:10:00,73.83,73.92,73.77,73.88,43100.0,61.7422,61.8175,61.692,61.784,43100.0
2009-10-02 13:20:00,73.85,73.95,73.84,73.91,39600.0,61.7589,61.8425,61.7506,61.8091,39600.0
2009-10-02 13:30:00,73.95,74.0,73.76,73.77,32700.0,61.8425,61.8844,61.6836,61.692,32700.0
2009-10-02 13:40:00,73.77,73.85,73.72,73.78,30400.0,61.692,61.7589,61.6502,61.7004,30400.0
2009-10-02 13:50:00,73.8,73.87,73.7,73.72,67400.0,61.7171,61.7756,61.6335,61.6502,67400.0
2009-10-02 14:00:00,73.76,73.76,73.53,73.66,62100.0,61.6836,61.6836,61.4913,61.6,62100.0
2009-10-02 14:10:00,73.69,73.94,73.65,73.91,44800.0,61.6251,61.8342,61.5917,61.8091,44800.0
2009-10-02 14:20:00,73.91,74.14,73.81,74.1,94700.0,61.8091,62.0014,61.7255,61.968,94700.0
2009-10-02 14:30:00,74.11,74.18,73.97,74.0,40600.0,61.9763,62.0349,61.8593,61.8844,40600.0
2009-10-02 14:40:00,74.0,74.0,73.73,73.75,28700.0,61.8844,61.8844,61.6586,61.6753,28700.0
2009-10-02 14:50:00,73.75,73.89,73.68,73.68,29200.0,61.6753,61.7924,61.6167,61.6167,29200.0
2009-10-02 15:00:00,73.68,73.76,73.58,73.71,49300.0,61.6167,61.6836,61.5331,61.6418,49300.0
2009-10-02 15:10:00,73.69,73.75,73.54,73.62,34600.0,61.6251,61.6753,61.4997,61.5666,34600.0
2009-10-02 15:20:00,73.61,73.68,73.58,73.62,46800.0,61.5582,61.6167,61.5331,61.5666,46800.0
2009-10-02 15:30:00,73.61,73.82,73.52,73.56,90000.0,61.5582,61.7338,61.4829,61.5164,90000.0
2009-10-02 15:40:00,73.53,73.8,73.48,73.69,182800.0,61.4913,61.7171,61.4495,61.6251,182800.0
2009-10-02 15:50:00,73.69,73.75,73.42,73.63,306900.0,61.6251,61.6753,61.3993,61.5749,306900.0
2009-10-05 09:30:00,73.78,73.8,73.28,73.65,65800.0,61.7004,61.7171,61.2822,61.5917,65800.0
2009-10-05 09:40:00,73.67,74.73,73.64,74.59,111100.0,61.6084,62.4948,61.5833,62.3778,111100.0
2009-10-05 09:50:00,74.61,74.91,74.52,74.63,122600.0,62.3945,62.6454,62.3192,62.4112,122600.0
2009-10-05 10:00:00,74.65,74.95,74.17,74.28,166300.0,62.4279,62.6788,62.0265,62.1185,166300.0
2009-10-05 10:10:00,74.28,74.45,74.02,74.39,131200.0,62.1185,62.2607,61.9011,62.2105,131200.0
2009-10-05 10:20:00,74.41,74.62,74.35,74.55,65400.0,62.2272,62.4028,62.1771,62.3443,65400.0
2009-10-05 10:30:00,74.57,74.74,74.38,74.64,91000.0,62.361,62.5032,62.2021,62.4196,91000.0
2009-10-05 10:40:00,74.65,74.66,74.29,74.29,64500.0,62.4279,62.4363,62.1269,62.1269,64500.0
2009-10-05 10:50:00,74.29,74.45,74.1,74.44,60200.0,62.1269,62.2607,61.968,62.2523,60200.0
2009-10-05 11:00:00,74.43,74.55,74.32,74.4,89600.0,62.244,62.3443,62.152,62.2189,89600.0
2009-10-05 11:10:00,74.4,74.44,74.24,74.37,60100.0,62.2189,62.2523,62.0851,62.1938,60100.0
2009-10-05 11:20:00,74.38,74.44,74.25,74.36,47800.0,62.2021,62.2523,62.0934,62.1854,47800.0
2009-10-05 11:30:00,74.35,74.44,74.19,74.29,54700.0,62.1771,62.2523,62.0432,62.1269,54700.0
2009-10-05 11:40:00,74.29,74.62,74.25,74.6,47300.0,62.1269,62.4028,62.0934,62.3861,47300.0
2009-10-05 11:50:00,74.6,74.94,74.59,74.77,62100.0,62.3861,62.6705,62.3778,62.5283,62100.0
2009-10-05 12:00:00,74.78,74.87,74.63,74.66,28600.0,62.5366,62.6119,62.4112,62.4363,28600.0
2009-10-05 12:10:00,74.66,74.85,74.6,74.82,25600.0,62.4363,62.5952,62.3861,62.5701,25600.0
2009-10-05 12:20:00,74.81,74.93,74.78,74.88,41600.0,62.5617,62.6621,62.5366,62.6203,41600.0
2009-10-05 12:30:00,74.89,75.11,74.88,75.04,114500.0,62.6286,62.8126,62.6203,62.7541,114500.0
2009-10-05 12:40:00,75.03,75.25,75.02,75.14,48400.0,62.7457,62.9297,62.7374,62.8377,48400.0
2009-10-05 12:50:00,75.11,75.12,74.93,74.99,29700.0,62.8126,62.821,62.6621,62.7123,29700.0
2009-10-05 13:00:00,74.98,75.12,74.94,75.12,45800.0,62.7039,62.821,62.6705,62.821,45800.0
2009-10-05 13:10:00,75.12,75.19,74.93,74.99,85200.0,62.821,62.8795,62.6621,62.7123,85200.0
2009-10-05 13:20:00,74.99,75.01,74.93,74.96,34000.0,62.7123,62.729,62.6621,62.6872,34000.0
2009-10-05 13:30:00,74.97,75.08,74.85,74.85,60600.0,62.6955,62.7875,62.5952,62.5952,60600.0
2009-10-05 13:40:00,74.86,75.15,74.85,75.13,57900.0,62.6036,62.8461,62.5952,62.8293,57900.0
2009-10-05 13:50:00,75.13,75.31,75.12,75.21,73100.0,62.8293,62.9799,62.821,62.8962,73100.0
2009-10-05 14:00:00,75.21,75.22,74.96,74.96,46000.0,62.8962,62.9046,62.6872,62.6872,46000.0
2009-10-05 14:10:00,74.96,75.0,74.8,74.81,44600.0,62.6872,62.7206,62.5534,62.5617,44600.0
2009-10-05 14:20:00,74.8,74.84,74.73,74.81,48100.0,62.5534,62.5868,62.4948,62.5617,48100.0
2009-10-05 14:30:00,74.81,74.97,74.81,74.92,122700.0,62.5617,62.6955,62.5617,62.6537,122700.0
2009-10-05 14:40:00,74.94,75.36,74.91,75.35,86900.0,62.6705,63.0217,62.6454,63.0133,86900.0
2009-10-05 14:50:00,75.35,75.43,75.26,75.26,77500.0,63.0133,63.0802,62.9381,62.9381,77500.0
2009-10-05 15:00:00,75.27,75.43,75.24,75.43,92100.0,62.9464,63.0802,62.9213,63.0802,92100.0
2009-10-05 15:10:00,75.42,75.56,75.38,75.56,73000.0,63.0719,63.1889,63.0384,63.1889,73000.0
2009-10-05 15:20:00,75.54,75.66,75.52,75.59,92600.0,63.1722,63.2726,63.1555,63.214,92600.0
2009-10-05 15:30:00,75.58,75.6,75.44,75.46,110600.0,63.2057,63.2224,63.0886,63.1053,110600.0
2009-10-05 15:40:00,75.46,75.53,75.34,75.49,103500.0,63.1053,63.1639,63.005,63.1304,103500.0
2009-10-05 15:50:00,75.48,75.48,75.33,75.4,175300.0,63.122,63.122,62.9966,63.0551,175300.0
2009-10-06 09:30:00,75.57,76.91,75.53,76.87,213800.0,63.1973,64.3179,63.1639,64.2845,213800.0
2009-10-06 09:40:00,76.87,76.97,76.24,76.24,125700.0,64.2845,64.3681,63.7576,63.7576,125700.0
2009-10-06 09:50:00,76.23,76.5,76.12,76.45,142000.0,63.7492,63.975,63.6573,63.9332,142000.0
2009-10-06 10:00:00,76.45,76.55,76.28,76.31,107900.0,63.9332,64.0169,63.7911,63.8162,107900.0
2009-10-06 10:10:00,76.32,76.36,75.98,76.06,73600.0,63.8245,63.858,63.5402,63.6071,73600.0
2009-10-06 10:20:00,76.07,76.28,75.77,75.82,62700.0,63.6154,63.7911,63.3646,63.4064,62700.0
2009-10-06 10:30:00,75.79,75.96,75.75,75.8,54300.0,63.3813,63.5235,63.3478,63.3897,54300.0
2009-10-06 10:40:00,75.78,76.03,75.76,75.86,31600.0,63.3729,63.582,63.3562,63.4398,31600.0
2009-10-06 10:50:00,75.86,75.86,75.64,75.78,43500.0,63.4398,63.4398,63.2558,63.3729,43500.0
2009-10-06 11:00:00,75.78,76.12,75.74,76.12,70500.0,63.3729,63.6573,63.3395,63.6573,70500.0
2009-10-06 11:10:00,76.12,76.19,75.84,75.88,36900.0,63.6573,63.7158,63.4231,63.4566,36900.0
2009-10-06 11:20:00,75.87,75.91,75.64,75.7,75800.0,63.4482,63.4816,63.2558,63.306,75800.0
2009-10-06 11:30:00,75.7,75.73,75.52,75.57,57300.0,63.306,63.3311,63.1555,63.1973,57300.0
2009-10-06 11:40:00,75.55,75.75,75.45,75.65,80500.0,63.1806,63.3478,63.097,63.2642,80500.0
2009-10-06 11:50:00,75.65,75.69,75.56,75.64,69000.0,63.2642,63.2977,63.1889,63.2558,69000.0
2009-10-06 12:00:00,75.64,75.71,75.56,75.69,85600.0,63.2558,63.3144,63.1889,63.2977,85600.0
2009-10-06 12:10:00,75.69,75.71,75.51,75.59,78000.0,63.2977,63.3144,63.1471,63.214,78000.0
2009-10-06 12:20:00,75.6,75.65,75.56,75.62,42200.0,63.2224,63.2642,63.1889,63.2391,42200.0
2009-10-06 12:30:00,75.62,75.7,75.58,75.63,51300.0,63.2391,63.306,63.2057,63.2475,51300.0
2009-10-06 12:40:00,75.64,75.7,75.6,75.6,70100.0,63.2558,63.306,63.2224,63.2224,70100.0
2009-10-06 12:50:00,75.61,75.66,75.45,75.47,55100.0,63.2308,63.2726,63.097,63.1137,55100.0
2009-10-06 13:00:00,75.46,75.46,75.14,75.26,100300.0,63.1053,63.1053,62.8377,62.9381,100300.0
2009-10-06 13:10:00,75.25,75.39,75.2,75.35,41000.0,62.9297,63.0468,62.8879,63.0133,41000.0
2009-10-06 13:20:00,75.36,75.4,75.27,75.33,34800.0,63.0217,63.0551,62.9464,62.9966,34800.0
2009-10-06 13:30:00,75.33,75.4,75.18,75.36,67600.0,62.9966,63.0551,62.8712,63.0217,67600.0
2009-10-06 13:40:00,75.35,75.42,75.15,75.25,54200.0,63.0133,63.0719,62.8461,62.9297,54200.0
2009-10-06 13:50:00,75.24,75.24,74.93,75.06,57500.0,62.9213,62.9213,62.6621,62.7708,57500.0
2009-10-06 14:00:00,75.08,75.11,74.71,74.84,75700.0,62.7875,62.8126,62.4781,62.5868,75700.0
2009-10-06 14:10:00,74.84,75.0,74.74,74.8,67100.0,62.5868,62.7206,62.5032,62.5534,67100.0
2009-10-06 14:20:00,74.83,74.84,74.41,74.47,109900.0,62.5785,62.5868,62.2272,62.2774,109900.0
2009-10-06 14:30:00,74.47,74.69,74.4,74.69,79100.0,62.2774,62.4614,62.2189,62.4614,79100.0
2009-10-06 14:40:00,74.7,74.8,74.63,74.7,77100.0,62.4697,62.5534,62.4112,62.4697,77100.0
2009-10-06 14:50:00,74.7,74.81,74.67,74.73,55300.0,62.4697,62.5617,62.4447,62.4948,55300.0
2009-10-06 15:00:00,74.73,75.21,74.68,75.12,78000.0,62.4948,62.8962,62.453,62.821,78000.0
2009-10-06 15:10:00,75.12,75.32,75.08,75.16,91900.0,62.821,62.9882,62.7875,62.8544,91900.0
2009-10-06 15:20:00,75.16,75.26,75.05,75.15,60900.0,62.8544,62.9381,62.7624,62.8461,60900.0
2009-10-06 15:30:00,75.17,75.21,74.89,74.9,92900.0,62.8628,62.8962,62.6286,62.637,92900.0
2009-10-06 15:40:00,74.91,74.97,74.73,74.94,85000.0,62.6454,62.6955,62.4948,62.6705,85000.0
2009-10-06 15:50:00,74.92,75.08,74.89,75.04,124500.0,62.6537,62.7875,62.6286,62.7541,124500.0
2009-10-07 09:30:00,74.96,75.3,74.83,75.05,66700.0,62.6872,62.9715,62.5785,62.7624,66700.0
2009-10-07 09:40:00,75.06,75.19,74.48,74.62,50300.0,62.7708,62.8795,62.2858,62.4028,50300.0
2009-10-07 09:50:00,74.59,75.03,74.54,74.97,53000.0,62.3778,62.7457,62.3359,62.6955,53000.0
2009-10-07 10:00:00,74.98,75.13,74.82,75.13,52600.0,62.7039,62.8293,62.5701,62.8293,52600.0
2009-10-07 10:10:00,75.14,75.79,75.14,75.74,77400.0,62.8377,63.3813,62.8377,63.3395,77400.0
2009-10-07 10:20:00,75.76,75.81,75.5,75.52,48800.0,63.3562,63.398,63.1388,63.1555,48800.0
2009-10-07 10:30:00,75.53,75.58,75.25,75.45,65600.0,63.1639,63.2057,62.9297,63.097,65600.0
2009-10-07 10:40:00,75.45,75.53,75.36,75.43,25600.0,63.097,63.1639,63.0217,63.0802,25600.0
2009-10-07 10:50:00,75.41,75.68,75.36,75.68,21600.0,63.0635,63.2893,63.0217,63.2893,21600.0
2009-10-07 11:00:00,75.68,76.08,75.68,76.07,71300.0,63.2893,63.6238,63.2893,63.6154,71300.0
2009-10-07 11:10:00,76.05,76.1,75.86,75.9,106700.0,63.5987,63.6405,63.4398,63.4733,106700.0
2009-10-07 11:20:00,75.94,75.99,75.72,75.75,28400.0,63.5067,63.5485,63.3227,63.3478,28400.0
2009-10-07 11:30:00,75.73,75.74,75.42,75.46,39500.0,63.3311,63.3395,63.0719,63.1053,39500.0
2009-10-07 11:40:00,75.46,75.6,75.33,75.42,39000.0,63.1053,63.2224,62.9966,63.0719,39000.0
2009-10-07 11:50:00,75.42,75.56,75.31,75.31,35800.0,63.0719,63.1889,62.9799,62.9799,35800.0
2009-10-07 12:00:00,75.32,75.55,75.31,75.54,52300.0,62.9882,63.1806,62.9799,63.1722,52300.0
2009-10-07 12:10:00,75.53,75.55,75.45,75.51,23800.0,63.1639,63.1806,63.097,63.1471,23800.0
2009-10-07 12:20:00,75.52,75.53,75.4,75.53,24200.0,63.1555,63.1639,63.0551,63.1639,24200.0
2009-10-07 12:30:00,75.51,75.51,75.35,75.46,39600.0,63.1471,63.1471,63.0133,63.1053,39600.0
2009-10-07 12:40:00,75.47,75.59,75.43,75.54,28600.0,63.1137,63.214,63.0802,63.1722,28600.0
2009-10-07 12:50:00,75.53,75.71,75.53,75.7,26100.0,63.1639,63.3144,63.1639,63.306,26100.0
2009-10-07 13:00:00,75.72,75.76,75.55,75.63,36900.0,63.3227,63.3562,63.1806,63.2475,36900.0
2009-10-07 13:10:00,75.63,75.83,75.62,75.8,31800.0,63.2475,63.4147,63.2391,63.3897,31800.0
2009-10-07 13:20:00,75.81,75.93,75.78,75.93,54500.0,63.398,63.4984,63.3729,63.4984,54500.0
2009-10-07 13:30:00,75.92,76.04,75.88,76.01,90400.0,63.49,63.5904,63.4566,63.5653,90400.0
2009-10-07 13:40:00,76.01,76.02,75.75,75.82,50900.0,63.5653,63.5736,63.3478,63.4064,50900.0
2009-10-07 13:50:00,75.82,75.87,75.73,75.82,71700.0,63.4064,63.4482,63.3311,63.4064,71700.0
2009-10-07 14:00:00,75.82,75.86,75.53,75.61,58000.0,63.4064,63.4398,63.1639,63.2308,58000.0
2009-10-07 14:10:00,75.62,75.65,75.49,75.62,62100.0,63.2391,63.2642,63.1304,63.2391,62100.0
2009-10-07 14:20:00,75.63,75.69,75.58,75.68,65000.0,63.2475,63.2977,63.2057,63.2893,65000.0
2009-10-07 14:30:00,75.67,75.72,75.57,75.7,44600.0,63.2809,63.3227,63.1973,63.306,44600.0
2009-10-07 14:40:00,75.7,76.0,75.7,75.89,75900.0,63.306,63.5569,63.306,63.4649,75900.0
2009-10-07 14:50:00,75.88,76.07,75.87,76.03,73200.0,63.4566,63.6154,63.4482,63.582,73200.0
2009-10-07 15:00:00,76.03,76.03,75.85,75.91,73100.0,63.582,63.582,63.4315,63.4816,73100.0
2009-10-07 15:10:00,75.92,76.02,75.89,75.93,74900.0,63.49,63.5736,63.4649,63.4984,74900.0
2009-10-07 15:20:00,75.94,76.03,75.78,76.01,106800.0,63.5067,63.582,63.3729,63.5653,106800.0
2009-10-07 15:30:00,76.01,76.25,75.99,76.2,127400.0,63.5653,63.766,63.5485,63.7242,127400.0
2009-10-07 15:40:00,76.2,76.31,76.17,76.29,112300.0,63.7242,63.8162,63.6991,63.7994,112300.0
2009-10-07 15:50:00,76.29,76.33,76.14,76.21,169300.0,63.7994,63.8329,63.674,63.7325,169300.0
2009-10-08 09:30:00,76.74,76.99,76.61,76.86,210300.0,64.1757,64.3848,64.067,64.2761,210300.0
2009-10-08 09:40:00,76.86,77.25,76.73,77.12,173800.0,64.2761,64.6022,64.1674,64.4935,173800.0
2009-10-08 09:50:00,77.2,77.21,76.77,76.94,149900.0,64.5604,64.5688,64.2008,64.343,149900.0
2009-10-08 10:00:00,76.94,77.01,76.21,76.44,204600.0,64.343,64.4015,63.7325,63.9249,204600.0
2009-10-08 10:10:00,76.45,76.78,76.36,76.75,76600.0,63.9332,64.2092,63.858,64.1841,76600.0
2009-10-08 10:20:00,76.75,77.14,76.6,76.92,140700.0,64.1841,64.5103,64.0587,64.3263,140700.0
2009-10-08 10:30:00,76.91,76.96,76.73,76.82,56900.0,64.3179,64.3597,64.1674,64.2427,56900.0
2009-10-08 10:40:00,76.82,77.1,76.82,76.97,80200.0,64.2427,64.4768,64.2427,64.3681,80200.0
2009-10-08 10:50:00,76.96,76.99,76.88,76.98,64000.0,64.3597,64.3848,64.2928,64.3765,64000.0
2009-10-08 11:00:00,76.99,77.39,76.98,77.33,118900.0,64.3848,64.7193,64.3765,64.6692,118900.0
2009-10-08 11:10:00,77.33,77.75,77.32,77.75,115800.0,64.6692,65.0204,64.6608,65.0204,115800.0
2009-10-08 11:20:00,77.78,78.13,77.72,77.91,151800.0,65.0455,65.3382,64.9953,65.1542,151800.0
2009-10-08 11:30:00,77.92,78.44,77.91,78.37,113100.0,65.1626,65.5974,65.1542,65.5389,113100.0
2009-10-08 11:40:00,78.36,78.62,78.36,78.38,150200.0,65.5305,65.7479,65.5305,65.5472,150200.0
2009-10-08 11:50:00,78.37,78.45,78.13,78.22,88000.0,65.5389,65.6058,65.3382,65.4134,88000.0
2009-10-08 12:00:00,78.21,78.23,77.91,77.93,60900.0,65.4051,65.4218,65.1542,65.1709,60900.0
2009-10-08 12:10:00,77.94,78.12,77.94,78.09,34500.0,65.1793,65.3298,65.1793,65.3047,34500.0
2009-10-08 12:20:00,78.09,78.39,78.09,78.31,62100.0,65.3047,65.5556,65.3047,65.4887,62100.0
2009-10-08 12:30:00,78.31,78.58,78.26,78.55,120000.0,65.4887,65.7145,65.4469,65.6894,120000.0
2009-10-08 12:40:00,78.54,78.85,78.53,78.77,125400.0,65.681,65.9403,65.6727,65.8734,125400.0
2009-10-08 12:50:00,78.77,78.9,78.65,78.69,81200.0,65.8734,65.9821,65.773,65.8065,81200.0
2009-10-08 13:00:00,78.69,78.71,78.43,78.46,69700.0,65.8065,65.8232,65.5891,65.6141,69700.0
2009-10-08 13:10:00,78.45,78.45,78.16,78.31,76800.0,65.6058,65.6058,65.3633,65.4887,76800.0
2009-10-08 13:20:00,78.3,78.3,78.07,78.1,87500.0,65.4803,65.4803,65.288,65.3131,87500.0
2009-10-08 13:30:00,78.09,78.16,77.69,77.7,158800.0,65.3047,65.3633,64.9702,64.9786,158800.0
2009-10-08 13:40:00,77.71,78.03,77.71,77.92,66200.0,64.9869,65.2545,64.9869,65.1626,66200.0
2009-10-08 13:50:00,77.91,77.99,77.82,77.85,60100.0,65.1542,65.2211,65.0789,65.104,60100.0
2009-10-08 14:00:00,77.83,77.91,77.79,77.86,48800.0,65.0873,65.1542,65.0538,65.1124,48800.0
2009-10-08 14:10:00,77.87,77.94,77.62,77.68,80600.0,65.1207,65.1793,64.9117,64.9618,80600.0
2009-10-08 14:20:00,77.67,77.79,77.5,77.69,93400.0,64.9535,65.0538,64.8113,64.9702,93400.0
2009-10-08 14:30:00,77.69,77.84,77.63,77.76,88100.0,64.9702,65.0957,64.92,65.0287,88100.0
2009-10-08 14:40:00,77.75,77.78,77.58,77.73,87000.0,65.0204,65.0455,64.8782,65.0037,87000.0
2009-10-08 14:50:00,77.73,77.89,77.71,77.78,103400.0,65.0037,65.1375,64.9869,65.0455,103400.0
2009-10-08 15:00:00,77.8,78.29,77.78,78.19,193300.0,65.0622,65.472,65.0455,65.3883,193300.0
2009-10-08 15:10:00,78.19,78.37,78.13,78.36,138900.0,65.3883,65.5389,65.3382,65.5305,138900.0
2009-10-08 15:20:00,78.37,78.46,78.27,78.39,130900.0,65.5389,65.6141,65.4552,65.5556,130900.0
2009-10-08 15:30:00,78.39,78.41,78.03,78.07,271000.0,65.5556,65.5723,65.2545,65.288,271000.0
2009-10-08 15:40:00,78.08,78.38,78.06,78.35,227300.0,65.2964,65.5472,65.2796,65.5222,227300.0
2009-10-08 15:50:00,78.36,78.38,77.99,78.17,284900.0,65.5305,65.5472,65.2211,65.3716,284900.0
2009-10-09 09:30:00,78.11,78.5,77.57,77.66,109500.0,65.3214,65.6476,64.8699,64.9451,109500.0
2009-10-09 09:40:00,77.66,78.19,77.47,77.98,91100.0,64.9451,65.3883,64.7862,65.2127,91100.0
2009-10-09 09:50:00,78.02,78.3,77.89,77.94,80000.0,65.2462,65.4803,65.1375,65.1793,80000.0
2009-10-09 10:00:00,77.95,77.97,77.5,77.64,80900.0,65.1876,65.2044,64.8113,64.9284,80900.0
2009-10-09 10:10:00,77.62,77.77,77.6,77.69,69500.0,64.9117,65.0371,64.8949,64.9702,69500.0
2009-10-09 10:20:00,77.71,78.01,77.67,77.78,70000.0,64.9869,65.2378,64.9535,65.0455,70000.0
2009-10-09 10:30:00,77.77,77.86,77.63,77.69,57700.0,65.0371,65.1124,64.92,64.9702,57700.0
2009-10-09 10:40:00,77.68,77.76,77.68,77.73,45000.0,64.9618,65.0287,64.9618,65.0037,45000.0
2009-10-09 10:50:00,77.74,77.76,77.52,77.53,40300.0,65.012,65.0287,64.828,64.8364,40300.0
2009-10-09 11:00:00,77.52,77.58,77.5,77.5,36900.0,64.828,64.8782,64.8113,64.8113,36900.0
2009-10-09 11:10:00,77.5,77.51,77.33,77.36,61500.0,64.8113,64.8197,64.6692,64.6942,61500.0
2009-10-09 11:20:00,77.36,77.54,77.36,77.46,43100.0,64.6942,64.8448,64.6942,64.7779,43100.0
2009-10-09 11:30:00,77.45,77.46,77.35,77.39,57000.0,64.7695,64.7779,64.6859,64.7193,57000.0
2009-10-09 11:40:00,77.41,77.41,77.3,77.3,44800.0,64.7361,64.7361,64.6441,64.6441,44800.0
2009-10-09 11:50:00,77.31,77.42,77.2,77.2,62900.0,64.6524,64.7444,64.5604,64.5604,62900.0
2009-10-09 12:00:00,77.21,77.27,77.11,77.13,51800.0,64.5688,64.619,64.4852,64.5019,51800.0
2009-10-09 12:10:00,77.13,77.27,77.1,77.24,41900.0,64.5019,64.619,64.4768,64.5939,41900.0
2009-10-09 12:20:00,77.25,77.31,77.18,77.19,22700.0,64.6022,64.6524,64.5437,64.5521,22700.0
2009-10-09 12:30:00,77.19,77.29,77.18,77.24,34700.0,64.5521,64.6357,64.5437,64.5939,34700.0
2009-10-09 12:40:00,77.24,77.29,77.2,77.27,35400.0,64.5939,64.6357,64.5604,64.619,35400.0
2009-10-09 12:50:00,77.28,77.47,77.26,77.46,47900.0,64.6273,64.7862,64.6106,64.7779,47900.0
2009-10-09 13:00:00,77.46,77.51,77.41,77.41,36100.0,64.7779,64.8197,64.7361,64.7361,36100.0
2009-10-09 13:10:00,77.41,77.46,77.37,77.44,31800.0,64.7361,64.7779,64.7026,64.7611,31800.0
2009-10-09 13:20:00,77.44,77.48,77.35,77.43,34100.0,64.7611,64.7946,64.6859,64.7528,34100.0
2009-10-09 13:30:00,77.44,77.49,77.35,77.35,23300.0,64.7611,64.803,64.6859,64.6859,23300.0
2009-10-09 13:40:00,77.34,77.38,77.3,77.3,37600.0,64.6775,64.711,64.6441,64.6441,37600.0
2009-10-09 13:50:00,77.3,77.41,77.3,77.31,37500.0,64.6441,64.7361,64.6441,64.6524,37500.0
2009-10-09 14:00:00,77.31,77.35,77.25,77.31,53200.0,64.6524,64.6859,64.6022,64.6524,53200.0
2009-10-09 14:10:00,77.31,77.34,77.2,77.3,67900.0,64.6524,64.6775,64.5604,64.6441,67900.0
2009-10-09 14:20:00,77.3,77.33,77.14,77.18,54500.0,64.6441,64.6692,64.5103,64.5437,54500.0
2009-10-09 14:30:00,77.19,77.32,77.17,77.27,31500.0,64.5521,64.6608,64.5353,64.619,31500.0
2009-10-09 14:40:00,77.29,77.35,77.25,77.3,39900.0,64.6357,64.6859,64.6022,64.6441,39900.0
2009-10-09 14:50:00,77.3,77.35,77.3,77.32,30800.0,64.6441,64.6859,64.6441,64.6608,30800.0
2009-10-09 15:00:00,77.32,77.58,77.32,77.56,78000.0,64.6608,64.8782,64.6608,64.8615,78000.0
2009-10-09 15:10:00,77.56,77.63,77.45,77.56,81300.0,64.8615,64.92,64.7695,64.8615,81300.0
2009-10-09 15:20:00,77.57,77.57,77.37,77.37,56500.0,64.8699,64.8699,64.7026,64.7026,56500.0
2009-10-09 15:30:00,77.38,77.39,77.24,77.37,77000.0,64.711,64.7193,64.5939,64.7026,77000.0
2009-10-09 15:40:00,77.37,77.4,77.27,77.36,97200.0,64.7026,64.7277,64.619,64.6942,97200.0
2009-10-09 15:50:00,77.36,77.57,77.36,77.54,191800.0,64.6942,64.8699,64.6942,64.8448,191800.0
2009-10-12 09:30:00,78.04,78.07,77.58,77.97,41900.0,65.2629,65.288,64.8782,65.2044,41900.0
2009-10-12 09:40:00,78.02,78.27,77.97,78.03,49300.0,65.2462,65.4552,65.2044,65.2545,49300.0
2009-10-12 09:50:00,78.04,78.18,77.99,78.12,41200.0,65.2629,65.38,65.2211,65.3298,41200.0
2009-10-12 10:00:00,78.12,78.16,77.94,77.99,59400.0,65.3298,65.3633,65.1793,65.2211,59400.0
2009-10-12 10:10:00,77.98,78.06,77.75,77.78,36700.0,65.2127,65.2796,65.0204,65.0455,36700.0
2009-10-12 10:20:00,77.79,77.79,77.57,77.64,36300.0,65.0538,65.0538,64.8699,64.9284,36300.0
2009-10-12 10:30:00,77.63,77.95,77.63,77.95,60000.0,64.92,65.1876,64.92,65.1876,60000.0
2009-10-12 10:40:00,77.98,78.06,77.93,77.98,26200.0,65.2127,65.2796,65.1709,65.2127,26200.0
2009-10-12 10:50:00,77.96,77.96,77.8,77.8,24000.0,65.196,65.196,65.0622,65.0622,24000.0
2009-10-12 11:00:00,77.8,77.84,77.71,77.8,30300.0,65.0622,65.0957,64.9869,65.0622,30300.0
2009-10-12 11:10:00,77.81,77.81,77.67,77.71,23000.0,65.0706,65.0706,64.9535,64.9869,23000.0
2009-10-12 11:20:00,77.7,77.79,77.68,77.69,16700.0,64.9786,65.0538,64.9618,64.9702,16700.0
2009-10-12 11:30:00,77.69,77.81,77.67,77.76,25600.0,64.9702,65.0706,64.9535,65.0287,25600.0
2009-10-12 11:40:00,77.76,77.82,77.75,77.75,15500.0,65.0287,65.0789,65.0204,65.0204,15500.0
2009-10-12 11:50:00,77.75,77.76,77.67,77.67,42500.0,65.0204,65.0287,64.9535,64.9535,42500.0
2009-10-12 12:00:00,77.67,77.75,77.67,77.74,16900.0,64.9535,65.0204,64.9535,65.012,16900.0
2009-10-12 12:10:00,77.71,77.82,77.65,77.65,26100.0,64.9869,65.0789,64.9368,64.9368,26100.0
2009-10-12 12:20:00,77.66,77.72,77.65,77.67,25800.0,64.9451,64.9953,64.9368,64.9535,25800.0
2009-10-12 12:30:00,77.67,77.67,77.54,77.64,24000.0,64.9535,64.9535,64.8448,64.9284,24000.0
2009-10-12 12:40:00,77.64,77.67,77.58,77.66,21200.0,64.9284,64.9535,64.8782,64.9451,21200.0
2009-10-12 12:50:00,77.66,77.72,77.65,77.7,11500.0,64.9451,64.9953,64.9368,64.9786,11500.0
2009-10-12 13:00:00,77.7,77.77,77.69,77.72,29700.0,64.9786,65.0371,64.9702,64.9953,29700.0
2009-10-12 13:10:00,77.72,77.79,77.7,77.77,18500.0,64.9953,65.0538,64.9786,65.0371,18500.0
2009-10-12 13:20:00,77.76,77.77,77.66,77.69,18100.0,65.0287,65.0371,64.9451,64.9702,18100.0
2009-10-12 13:30:00,77.68,77.7,77.64,77.68,17800.0,64.9618,64.9786,64.9284,64.9618,17800.0
2009-10-12 13:40:00,77.69,77.84,77.67,77.8,18600.0,64.9702,65.0957,64.9535,65.0622,18600.0
2009-10-12 13:50:00,77.8,77.81,77.75,77.79,14300.0,65.0622,65.0706,65.0204,65.0538,14300.0
2009-10-12 14:00:00,77.79,77.8,77.65,77.66,47800.0,65.0538,65.0622,64.9368,64.9451,47800.0
2009-10-12 14:10:00,77.65,77.65,77.38,77.4,60300.0,64.9368,64.9368,64.711,64.7277,60300.0
2009-10-12 14:20:00,77.41,77.43,77.21,77.39,66900.0,64.7361,64.7528,64.5688,64.7193,66900.0
2009-10-12 14:30:00,77.4,77.4,77.08,77.2,44400.0,64.7277,64.7277,64.4601,64.5604,44400.0
2009-10-12 14:40:00,77.2,77.5,77.2,77.47,31400.0,64.5604,64.8113,64.5604,64.7862,31400.0
2009-10-12 14:50:00,77.47,77.48,77.28,77.47,33600.0,64.7862,64.7946,64.6273,64.7862,33600.0
2009-10-12 15:00:00,77.47,77.57,77.4,77.4,46200.0,64.7862,64.8699,64.7277,64.7277,46200.0
2009-10-12 15:10:00,77.41,77.45,77.34,77.35,43600.0,64.7361,64.7695,64.6775,64.6859,43600.0
2009-10-12 15:20:00,77.35,77.48,77.35,77.48,48400.0,64.6859,64.7946,64.6859,64.7946,48400.0
2009-10-12 15:30:00,77.47,77.62,77.39,77.42,73600.0,64.7862,64.9117,64.7193,64.7444,73600.0
2009-10-12 15:40:00,77.42,77.58,77.33,77.58,63900.0,64.7444,64.8782,64.6692,64.8782,63900.0
2009-10-12 15:50:00,77.57,77.62,77.49,77.61,109600.0,64.8699,64.9117,64.803,64.9033,109600.0
2009-10-13 09:30:00,77.59,77.65,77.1,77.53,48700.0,64.8866,64.9368,64.4768,64.8364,48700.0
2009-10-13 09:40:00,77.53,77.56,76.95,77.16,64900.0,64.8364,64.8615,64.3514,64.527,64900.0
2009-10-13 09:50:00,77.15,77.15,76.58,76.78,79000.0,64.5186,64.5186,64.0419,64.2092,79000.0
2009-10-13 10:00:00,76.75,76.95,76.7,76.9,39200.0,64.1841,64.3514,64.1423,64.3096,39200.0
2009-10-13 10:10:00,76.91,77.04,76.82,76.91,34900.0,64.3179,64.4266,64.2427,64.3179,34900.0
2009-10-13 10:20:00,76.9,76.95,76.71,76.9,48800.0,64.3096,64.3514,64.1507,64.3096,48800.0
2009-10-13 10:30:00,76.91,76.92,76.75,76.75,38600.0,64.3179,64.3263,64.1841,64.1841,38600.0
2009-10-13 10:40:00,76.76,76.84,76.72,76.73,52900.0,64.1925,64.2594,64.159,64.1674,52900.0
2009-10-13 10:50:00,76.74,76.86,76.64,76.76,48700.0,64.1757,64.2761,64.0921,64.1925,48700.0
2009-10-13 11:00:00,76.75,76.83,76.7,76.76,34300.0,64.1841,64.251,64.1423,64.1925,34300.0
2009-10-13 11:10:00,76.76,76.83,76.73,76.77,25000.0,64.1925,64.251,64.1674,64.2008,25000.0
2009-10-13 11:20:00,76.77,76.92,76.75,76.81,33100.0,64.2008,64.3263,64.1841,64.2343,33100.0
2009-10-13 11:30:00,76.8,76.93,76.75,76.93,61800.0,64.2259,64.3346,64.1841,64.3346,61800.0
2009-10-13 11:40:00,76.94,77.12,76.93,77.01,62400.0,64.343,64.4935,64.3346,64.4015,62400.0
2009-10-13 11:50:00,77.0,77.12,77.0,77.06,34600.0,64.3932,64.4935,64.3932,64.4434,34600.0
2009-10-13 12:00:00,77.03,77.17,77.02,77.13,30400.0,64.4183,64.5353,64.4099,64.5019,30400.0
2009-10-13 12:10:00,77.14,77.42,77.14,77.33,24100.0,64.5103,64.7444,64.5103,64.6692,24100.0
2009-10-13 12:20:00,77.33,77.4,77.15,77.38,35800.0,64.6692,64.7277,64.5186,64.711,35800.0
2009-10-13 12:30:00,77.38,77.48,77.35,77.46,19500.0,64.711,64.7946,64.6859,64.7779,19500.0
2009-10-13 12:40:00,77.46,77.47,77.35,77.38,36700.0,64.7779,64.7862,64.6859,64.711,36700.0
2009-10-13 12:50:00,77.38,77.5,77.37,77.46,19700.0,64.711,64.8113,64.7026,64.7779,19700.0
2009-10-13 13:00:00,77.47,77.53,77.46,77.48,30400.0,64.7862,64.8364,64.7779,64.7946,30400.0
2009-10-13 13:10:00,77.47,77.55,77.41,77.5,28100.0,64.7862,64.8531,64.7361,64.8113,28100.0
2009-10-13 13:20:00,77.49,77.62,77.47,77.57,50200.0,64.803,64.9117,64.7862,64.8699,50200.0
2009-10-13 13:30:00,77.57,77.63,77.56,77.61,27600.0,64.8699,64.92,64.8615,64.9033,27600.0
2009-10-13 13:40:00,77.6,77.62,77.45,77.46,41500.0,64.8949,64.9117,64.7695,64.7779,41500.0
2009-10-13 13:50:00,77.46,77.85,77.44,77.8,74900.0,64.7779,65.104,64.7611,65.0622,74900.0
2009-10-13 14:00:00,77.81,77.84,77.6,77.6,87800.0,65.0706,65.0957,64.8949,64.8949,87800.0
2009-10-13 14:10:00,77.57,77.69,77.55,77.59,28300.0,64.8699,64.9702,64.8531,64.8866,28300.0
2009-10-13 14:20:00,77.59,77.74,77.53,77.55,48000.0,64.8866,65.012,64.8364,64.8531,48000.0
2009-10-13 14:30:00,77.54,77.55,77.34,77.35,32000.0,64.8448,64.8531,64.6775,64.6859,32000.0
2009-10-13 14:40:00,77.35,77.55,77.34,77.5,51200.0,64.6859,64.8531,64.6775,64.8113,51200.0
2009-10-13 14:50:00,77.51,77.62,77.45,77.61,55500.0,64.8197,64.9117,64.7695,64.9033,55500.0
2009-10-13 15:00:00,77.61,77.97,77.6,77.83,134800.0,64.9033,65.2044,64.8949,65.0873,134800.0
2009-10-13 15:10:00,77.82,78.12,77.81,77.99,96200.0,65.0789,65.3298,65.0706,65.2211,96200.0
2009-10-13 15:20:00,77.99,78.11,77.98,78.04,84700.0,65.2211,65.3214,65.2127,65.2629,84700.0
2009-10-13 15:30:00,78.04,78.14,78.0,78.0,107000.0,65.2629,65.3465,65.2295,65.2295,107000.0
2009-10-13 15:40:00,78.01,78.07,77.88,78.01,132000.0,65.2378,65.288,65.1291,65.2378,132000.0
2009-10-13 15:50:00,78.01,78.21,78.0,78.19,325900.0,65.2378,65.4051,65.2295,65.3883,325900.0
2009-10-14 09:30:00,79.17,79.45,79.0,79.08,128500.0,66.2079,66.4421,66.0657,66.1326,128500.0
2009-10-14 09:40:00,79.05,79.36,78.91,79.0,99600.0,66.1075,66.3668,65.9905,66.0657,99600.0
2009-10-14 09:50:00,79.0,79.54,79.0,79.54,122300.0,66.0657,66.5173,66.0657,66.5173,122300.0
2009-10-14 10:00:00,79.53,79.61,79.35,79.35,106000.0,66.509,66.5759,66.3584,66.3584,106000.0
2009-10-14 10:10:00,79.35,79.59,79.35,79.54,88100.0,66.3584,66.5591,66.3584,66.5173,88100.0
2009-10-14 10:20:00,79.54,79.56,79.18,79.28,73000.0,66.5173,66.534,66.2163,66.2999,73000.0
2009-10-14 10:30:00,79.28,79.5,79.27,79.36,50300.0,66.2999,66.4839,66.2915,66.3668,50300.0
2009-10-14 10:40:00,79.39,79.5,79.34,79.49,41900.0,66.3919,66.4839,66.3501,66.4755,41900.0
2009-10-14 10:50:00,79.5,79.55,79.37,79.49,42200.0,66.4839,66.5257,66.3752,66.4755,42200.0
2009-10-14 11:00:00,79.5,79.59,79.45,79.47,51200.0,66.4839,66.5591,66.4421,66.4588,51200.0
2009-10-14 11:10:00,79.48,79.61,79.45,79.61,54300.0,66.4671,66.5759,66.4421,66.5759,54300.0
2009-10-14 11:20:00,79.62,79.78,79.61,79.65,48100.0,66.5842,66.718,66.5759,66.6093,48100.0
2009-10-14 11:30:00,79.66,79.7,79.48,79.48,29400.0,66.6177,66.6511,66.4671,66.4671,29400.0
2009-10-14 11:40:00,79.49,79.83,79.4,79.82,48300.0,66.4755,66.7598,66.4002,66.7515,48300.0
2009-10-14 11:50:00,79.83,79.95,79.76,79.8,49900.0,66.7598,66.8602,66.7013,66.7348,49900.0
2009-10-14 12:00:00,79.79,79.79,79.69,79.71,37000.0,66.7264,66.7264,66.6428,66.6595,37000.0
2009-10-14 12:10:00,79.69,79.7,79.6,79.65,36800.0,66.6428,66.6511,66.5675,66.6093,36800.0
2009-10-14 12:20:00,79.65,79.7,79.62,79.62,43500.0,66.6093,66.6511,66.5842,66.5842,43500.0
2009-10-14 12:30:00,79.63,79.72,79.55,79.72,63400.0,66.5926,66.6678,66.5257,66.6678,63400.0
2009-10-14 12:40:00,79.72,79.85,79.69,79.76,26300.0,66.6678,66.7766,66.6428,66.7013,26300.0
2009-10-14 12:50:00,79.77,79.93,79.76,79.9,25600.0,66.7097,66.8435,66.7013,66.8184,25600.0
2009-10-14 13:00:00,79.9,80.0,79.86,79.9,99800.0,66.8184,66.902,66.7849,66.8184,99800.0
2009-10-14 13:10:00,79.9,80.0,79.88,80.0,39300.0,66.8184,66.902,66.8017,66.902,39300.0
2009-10-14 13:20:00,80.0,80.13,79.81,79.82,82100.0,66.902,67.0107,66.7431,66.7515,82100.0
2009-10-14 13:30:00,79.84,79.88,79.66,79.8,68900.0,66.7682,66.8017,66.6177,66.7348,68900.0
2009-10-14 13:40:00,79.82,79.97,79.82,79.93,22900.0,66.7515,66.8769,66.7515,66.8435,22900.0
2009-10-14 13:50:00,79.92,80.03,79.91,79.99,32800.0,66.8351,66.9271,66.8267,66.8936,32800.0
2009-10-14 14:00:00,79.99,80.02,79.92,80.0,43800.0,66.8936,66.9187,66.8351,66.902,43800.0
2009-10-14 14:10:00,80.0,80.01,79.85,79.92,47300.0,66.902,66.9104,66.7766,66.8351,47300.0
2009-10-14 14:20:00,79.92,79.97,79.8,79.82,51700.0,66.8351,66.8769,66.7348,66.7515,51700.0
2009-10-14 14:30:00,79.81,79.85,79.73,79.81,46800.0,66.7431,66.7766,66.6762,66.7431,46800.0
2009-10-14 14:40:00,79.79,79.85,79.76,79.77,40800.0,66.7264,66.7766,66.7013,66.7097,40800.0
2009-10-14 14:50:00,79.77,79.88,79.72,79.78,62300.0,66.7097,66.8017,66.6678,66.718,62300.0
2009-10-14 15:00:00,79.78,79.98,79.78,79.98,93000.0,66.718,66.8853,66.718,66.8853,93000.0
2009-10-14 15:10:00,79.97,80.05,79.92,80.02,93800.0,66.8769,66.9438,66.8351,66.9187,93800.0
2009-10-14 15:20:00,80.0,80.23,80.0,80.2,90800.0,66.902,67.0943,66.902,67.0693,90800.0
2009-10-14 15:30:00,80.2,80.36,80.13,80.35,133200.0,67.0693,67.2031,67.0107,67.1947,133200.0
2009-10-14 15:40:00,80.36,80.4,80.21,80.27,164000.0,67.2031,67.2365,67.0776,67.1278,164000.0
2009-10-14 15:50:00,80.27,80.29,80.19,80.24,218500.0,67.1278,67.1445,67.0609,67.1027,218500.0
2009-10-15 09:30:00,79.82,80.58,79.45,80.36,102900.0,66.7515,67.387,66.4421,67.2031,102900.0
2009-10-15 09:40:00,80.36,80.53,80.28,80.44,73400.0,67.2031,67.3452,67.1362,67.27,73400.0
2009-10-15 09:50:00,80.44,80.45,80.22,80.4,69200.0,67.27,67.2783,67.086,67.2365,69200.0
2009-10-15 10:00:00,80.4,80.41,80.11,80.28,59900.0,67.2365,67.2449,66.994,67.1362,59900.0
2009-10-15 10:10:00,80.3,80.36,80.02,80.31,64600.0,67.1529,67.2031,66.9187,67.1613,64600.0
2009-10-15 10:20:00,80.32,80.54,80.18,80.48,58800.0,67.1696,67.3536,67.0525,67.3034,58800.0
2009-10-15 10:30:00,80.47,80.48,80.18,80.21,62500.0,67.2951,67.3034,67.0525,67.0776,62500.0
2009-10-15 10:40:00,80.19,80.25,80.12,80.2,61800.0,67.0609,67.1111,67.0024,67.0693,61800.0
2009-10-15 10:50:00,80.19,80.7,80.18,80.64,65500.0,67.0609,67.4874,67.0525,67.4372,65500.0
2009-10-15 11:00:00,80.67,80.96,80.65,80.82,94400.0,67.4623,67.7048,67.4456,67.5878,94400.0
2009-10-15 11:10:00,80.82,80.85,80.57,80.63,78100.0,67.5878,67.6128,67.3787,67.4289,78100.0
2009-10-15 11:20:00,80.62,80.82,80.57,80.82,63200.0,67.4205,67.5878,67.3787,67.5878,63200.0
2009-10-15 11:30:00,80.82,80.86,80.64,80.78,50000.0,67.5878,67.6212,67.4372,67.5543,50000.0
2009-10-15 11:40:00,80.76,80.82,80.67,80.69,56600.0,67.5376,67.5878,67.4623,67.479,56600.0
2009-10-15 11:50:00,80.71,80.74,80.62,80.69,59000.0,67.4958,67.5208,67.4205,67.479,59000.0
2009-10-15 12:00:00,80.69,80.78,80.58,80.68,72700.0,67.479,67.5543,67.387,67.4707,72700.0
2009-10-15 12:10:00,80.69,80.92,80.69,80.91,69900.0,67.479,67.6714,67.479,67.663,69900.0
2009-10-15 12:20:00,80.91,81.13,80.91,81.09,171000.0,67.663,67.847,67.663,67.8135,171000.0
2009-10-15 12:30:00,81.08,81.09,80.94,80.95,66200.0,67.8052,67.8135,67.6881,67.6965,66200.0
2009-10-15 12:40:00,80.95,80.99,80.8,80.83,43800.0,67.6965,67.7299,67.571,67.5961,43800.0
2009-10-15 12:50:00,80.84,80.84,80.63,80.67,32500.0,67.6045,67.6045,67.4289,67.4623,32500.0
2009-10-15 13:00:00,80.67,80.67,80.56,80.66,51500.0,67.4623,67.4623,67.3703,67.4539,51500.0
2009-10-15 13:10:00,80.66,80.66,80.54,80.59,29800.0,67.4539,67.4539,67.3536,67.3954,29800.0
2009-10-15 13:20:00,80.6,80.65,80.53,80.63,43200.0,67.4038,67.4456,67.3452,67.4289,43200.0
2009-10-15 13:30:00,80.64,80.71,80.55,80.6,63200.0,67.4372,67.4958,67.362,67.4038,63200.0
2009-10-15 13:40:00,80.59,80.6,80.44,80.47,38500.0,67.3954,67.4038,67.27,67.2951,38500.0
2009-10-15 13:50:00,80.47,80.49,80.37,80.42,45400.0,67.2951,67.3118,67.2114,67.2532,45400.0
2009-10-15 14:00:00,80.41,80.55,80.41,80.5,30200.0,67.2449,67.362,67.2449,67.3201,30200.0
2009-10-15 14:10:00,80.5,80.5,80.33,80.37,66100.0,67.3201,67.3201,67.178,67.2114,66100.0
2009-10-15 14:20:00,80.36,80.49,80.34,80.39,56000.0,67.2031,67.3118,67.1863,67.2282,56000.0
2009-10-15 14:30:00,80.39,80.5,80.38,80.38,39400.0,67.2282,67.3201,67.2198,67.2198,39400.0
2009-10-15 14:40:00,80.39,80.5,80.38,80.5,44200.0,67.2282,67.3201,67.2198,67.3201,44200.0
2009-10-15 14:50:00,80.5,80.72,80.49,80.71,42900.0,67.3201,67.5041,67.3118,67.4958,42900.0
2009-10-15 15:00:00,80.72,80.79,80.7,80.79,61200.0,67.5041,67.5627,67.4874,67.5627,61200.0
2009-10-15 15:10:00,80.76,80.86,80.73,80.8,125200.0,67.5376,67.6212,67.5125,67.571,125200.0
2009-10-15 15:20:00,80.79,80.83,80.69,80.73,59300.0,67.5627,67.5961,67.479,67.5125,59300.0
2009-10-15 15:30:00,80.73,80.81,80.68,80.8,71900.0,67.5125,67.5794,67.4707,67.571,71900.0
2009-10-15 15:40:00,80.8,80.92,80.77,80.89,101000.0,67.571,67.6714,67.5459,67.6463,101000.0
2009-10-15 15:50:00,80.89,80.99,80.88,80.9,162000.0,67.6463,67.7299,67.6379,67.6547,162000.0
2009-10-16 09:30:00,80.1,80.65,80.1,80.65,231900.0,66.9856,67.4456,66.9856,67.4456,231900.0
2009-10-16 09:40:00,80.65,80.67,80.05,80.11,34600.0,67.4456,67.4623,66.9438,66.994,34600.0
2009-10-16 09:50:00,80.09,80.11,79.54,79.61,83200.0,66.9773,66.994,66.5173,66.5759,83200.0
2009-10-16 10:00:00,79.58,79.84,79.5,79.63,71800.0,66.5508,66.7682,66.4839,66.5926,71800.0
2009-10-16 10:10:00,79.64,80.21,79.55,80.15,78400.0,66.6009,67.0776,66.5257,67.0274,78400.0
2009-10-16 10:20:00,80.15,80.42,80.11,80.19,40600.0,67.0274,67.2532,66.994,67.0609,40600.0
2009-10-16 10:30:00,80.16,80.19,79.82,79.84,48800.0,67.0358,67.0609,66.7515,66.7682,48800.0
2009-10-16 10:40:00,79.82,79.87,79.58,79.7,91300.0,66.7515,66.7933,66.5508,66.6511,91300.0
2009-10-16 10:50:00,79.72,79.89,79.68,79.89,34100.0,66.6678,66.81,66.6344,66.81,34100.0
2009-10-16 11:00:00,79.88,80.26,79.85,80.15,48900.0,66.8017,67.1194,66.7766,67.0274,48900.0
2009-10-16 11:10:00,80.17,80.33,80.1,80.31,38700.0,67.0442,67.178,66.9856,67.1613,38700.0
2009-10-16 11:20:00,80.3,80.32,80.17,80.26,22500.0,67.1529,67.1696,67.0442,67.1194,22500.0
2009-10-16 11:30:00,80.28,80.28,79.95,79.95,22000.0,67.1362,67.1362,66.8602,66.8602,22000.0
2009-10-16 11:40:00,79.93,79.95,79.77,79.87,43900.0,66.8435,66.8602,66.7097,66.7933,43900.0
2009-10-16 11:50:00,79.87,79.9,79.7,79.82,61100.0,66.7933,66.8184,66.6511,66.7515,61100.0
2009-10-16 12:00:00,79.82,79.93,79.82,79.87,52200.0,66.7515,66.8435,66.7515,66.7933,52200.0
2009-10-16 12:10:00,79.88,80.04,79.84,79.94,65900.0,66.8017,66.9355,66.7682,66.8518,65900.0
2009-10-16 12:20:00,79.94,79.96,79.7,79.75,38700.0,66.8518,66.8686,66.6511,66.6929,38700.0
2009-10-16 12:30:00,79.76,79.84,79.74,79.76,9800.0,66.7013,66.7682,66.6846,66.7013,9800.0
2009-10-16 12:40:00,79.76,79.87,79.64,79.84,32400.0,66.7013,66.7933,66.6009,66.7682,32400.0
2009-10-16 12:50:00,79.87,79.93,79.83,79.88,33800.0,66.7933,66.8435,66.7598,66.8017,33800.0
2009-10-16 13:00:00,79.89,79.93,79.83,79.93,18200.0,66.81,66.8435,66.7598,66.8435,18200.0
2009-10-16 13:10:00,79.96,80.25,79.92,80.17,36300.0,66.8686,67.1111,66.8351,67.0442,36300.0
2009-10-16 13:20:00,80.2,80.23,80.04,80.17,39700.0,67.0693,67.0943,66.9355,67.0442,39700.0
2009-10-16 13:30:00,80.19,80.35,80.15,80.29,71800.0,67.0609,67.1947,67.0274,67.1445,71800.0
2009-10-16 13:40:00,80.28,80.35,80.15,80.25,40100.0,67.1362,67.1947,67.0274,67.1111,40100.0
2009-10-16 13:50:00,80.26,80.33,80.15,80.23,39100.0,67.1194,67.178,67.0274,67.0943,39100.0
2009-10-16 14:00:00,80.24,80.31,80.18,80.18,38700.0,67.1027,67.1613,67.0525,67.0525,38700.0
2009-10-16 14:10:00,80.18,80.3,80.14,80.26,40700.0,67.0525,67.1529,67.0191,67.1194,40700.0
2009-10-16 14:20:00,80.26,80.31,80.15,80.23,45200.0,67.1194,67.1613,67.0274,67.0943,45200.0
2009-10-16 14:30:00,80.23,80.29,80.1,80.2,79700.0,67.0943,67.1445,66.9856,67.0693,79700.0
2009-10-16 14:40:00,80.2,80.2,80.11,80.15,41900.0,67.0693,67.0693,66.994,67.0274,41900.0
2009-10-16 14:50:00,80.13,80.23,80.07,80.2,48900.0,67.0107,67.0943,66.9605,67.0693,48900.0
2009-10-16 15:00:00,80.2,80.28,80.13,80.22,111600.0,67.0693,67.1362,67.0107,67.086,111600.0
2009-10-16 15:10:00,80.23,80.32,80.15,80.19,118600.0,67.0943,67.1696,67.0274,67.0609,118600.0
2009-10-16 15:20:00,80.19,80.23,80.12,80.23,65000.0,67.0609,67.0943,67.0024,67.0943,65000.0
2009-10-16 15:30:00,80.23,80.26,80.14,80.2,132300.0,67.0943,67.1194,67.0191,67.0693,132300.0
2009-10-16 15:40:00,80.19,80.28,80.06,80.12,171200.0,67.0609,67.1362,66.9522,67.0024,171200.0
2009-10-16 15:50:00,80.12,80.13,79.94,80.0,265300.0,67.0024,67.0107,66.8518,66.902,265300.0
2009-10-19 09:30:00,80.31,80.58,79.87,80.4,78000.0,67.1613,67.387,66.7933,67.2365,78000.0
2009-10-19 09:40:00,80.4,80.5,80.0,80.19,36200.0,67.2365,67.3201,66.902,67.0609,36200.0
2009-10-19 09:50:00,80.21,80.21,79.74,79.85,47800.0,67.0776,67.0776,66.6846,66.7766,47800.0
2009-10-19 10:00:00,79.83,80.4,79.78,80.23,66800.0,66.7598,67.2365,66.718,67.0943,66800.0
2009-10-19 10:10:00,80.2,80.34,80.1,80.13,45100.0,67.0693,67.1863,66.9856,67.0107,45100.0
2009-10-19 10:20:00,80.1,80.5,80.09,80.41,62700.0,66.9856,67.3201,66.9773,67.2449,62700.0
2009-10-19 10:30:00,80.42,80.46,80.11,80.16,57100.0,67.2532,67.2867,66.994,67.0358,57100.0
2009-10-19 10:40:00,80.17,80.55,80.17,80.53,53600.0,67.0442,67.362,67.0442,67.3452,53600.0
2009-10-19 10:50:00,80.53,80.6,80.34,80.34,33100.0,67.3452,67.4038,67.1863,67.1863,33100.0
2009-10-19 11:00:00,80.35,80.46,80.25,80.25,29400.0,67.1947,67.2867,67.1111,67.1111,29400.0
2009-10-19 11:10:00,80.25,80.42,80.21,80.33,24100.0,67.1111,67.2532,67.0776,67.178,24100.0
2009-10-19 11:20:00,80.34,80.47,80.31,80.43,30800.0,67.1863,67.2951,67.1613,67.2616,30800.0
2009-10-19 11:30:00,80.43,80.49,80.38,80.44,24100.0,67.2616,67.3118,67.2198,67.27,24100.0
2009-10-19 11:40:00,80.44,80.55,80.44,80.54,22000.0,67.27,67.362,67.27,67.3536,22000.0
2009-10-19 11:50:00,80.55,80.66,80.51,80.54,51800.0,67.362,67.4539,67.3285,67.3536,51800.0
2009-10-19 12:00:00,80.54,80.64,80.54,80.56,29800.0,67.3536,67.4372,67.3536,67.3703,29800.0
2009-10-19 12:10:00,80.57,80.57,80.25,80.25,45700.0,67.3787,67.3787,67.1111,67.1111,45700.0
2009-10-19 12:20:00,80.25,80.35,80.22,80.24,31100.0,67.1111,67.1947,67.086,67.1027,31100.0
2009-10-19 12:30:00,80.21,80.24,80.1,80.1,21800.0,67.0776,67.1027,66.9856,66.9856,21800.0
2009-10-19 12:40:00,80.1,80.31,80.1,80.28,19900.0,66.9856,67.1613,66.9856,67.1362,19900.0
2009-10-19 12:50:00,80.28,80.29,80.14,80.15,17900.0,67.1362,67.1445,67.0191,67.0274,17900.0
2009-10-19 13:00:00,80.15,80.26,80.06,80.2,37700.0,67.0274,67.1194,66.9522,67.0693,37700.0
2009-10-19 13:10:00,80.2,80.24,80.0,80.03,50000.0,67.0693,67.1027,66.902,66.9271,50000.0
2009-10-19 13:20:00,80.03,80.09,79.91,79.95,60100.0,66.9271,66.9773,66.8267,66.8602,60100.0
2009-10-19 13:30:00,79.95,80.23,79.94,80.16,40100.0,66.8602,67.0943,66.8518,67.0358,40100.0
2009-10-19 13:40:00,80.16,80.22,79.95,79.96,27400.0,67.0358,67.086,66.8602,66.8686,27400.0
2009-10-19 13:50:00,79.97,80.08,79.95,80.04,31100.0,66.8769,66.9689,66.8602,66.9355,31100.0
2009-10-19 14:00:00,80.06,80.12,80.01,80.06,40000.0,66.9522,67.0024,66.9104,66.9522,40000.0
2009-10-19 14:10:00,80.08,80.14,79.99,80.1,26700.0,66.9689,67.0191,66.8936,66.9856,26700.0
2009-10-19 14:20:00,80.11,80.23,80.04,80.18,43000.0,66.994,67.0943,66.9355,67.0525,43000.0
2009-10-19 14:30:00,80.2,80.24,80.04,80.09,44200.0,67.0693,67.1027,66.9355,66.9773,44200.0
2009-10-19 14:40:00,80.08,80.18,79.9,79.91,55800.0,66.9689,67.0525,66.8184,66.8267,55800.0
2009-10-19 14:50:00,79.91,80.02,79.9,79.92,91000.0,66.8267,66.9187,66.8184,66.8351,91000.0
2009-10-19 15:00:00,79.91,80.04,79.9,79.94,86000.0,66.8267,66.9355,66.8184,66.8518,86000.0
2009-10-19 15:10:00,79.95,80.06,79.91,79.95,52000.0,66.8602,66.9522,66.8267,66.8602,52000.0
2009-10-19 15:20:00,79.95,79.96,79.73,79.73,69500.0,66.8602,66.8686,66.6762,66.6762,69500.0
2009-10-19 15:30:00,79.73,79.96,79.71,79.95,91000.0,66.6762,66.8686,66.6595,66.8602,91000.0
2009-10-19 15:40:00,79.95,80.0,79.93,79.99,193600.0,66.8602,66.902,66.8435,66.8936,193600.0
2009-10-19 15:50:00,79.99,80.11,79.91,79.97,151300.0,66.8936,66.994,66.8267,66.8769,151300.0
2009-10-20 09:30:00,80.03,80.36,79.68,79.84,123100.0,66.9271,67.2031,66.6344,66.7682,123100.0
2009-10-20 09:40:00,79.84,80.11,79.68,80.11,64300.0,66.7682,66.994,66.6344,66.994,64300.0
2009-10-20 09:50:00,80.1,80.53,80.0,80.35,86000.0,66.9856,67.3452,66.902,67.1947,86000.0
2009-10-20 10:00:00,80.39,80.68,80.36,80.64,102400.0,67.2282,67.4707,67.2031,67.4372,102400.0
2009-10-20 10:10:00,80.67,80.82,80.46,80.65,101400.0,67.4623,67.5878,67.2867,67.4456,101400.0
2009-10-20 10:20:00,80.66,80.95,80.52,80.72,58500.0,67.4539,67.6965,67.3369,67.5041,58500.0
2009-10-20 10:30:00,80.74,81.0,80.65,80.95,66000.0,67.5208,67.7383,67.4456,67.6965,66000.0
2009-10-20 10:40:00,80.97,81.16,80.93,81.16,147700.0,67.7132,67.8721,67.6797,67.8721,147700.0
2009-10-20 10:50:00,81.17,81.22,81.01,81.1,109900.0,67.8804,67.9223,67.7466,67.8219,109900.0
2009-10-20 11:00:00,81.11,81.39,81.04,81.39,72200.0,67.8303,68.0644,67.7717,68.0644,72200.0
2009-10-20 11:10:00,81.36,81.5,81.18,81.46,79100.0,68.0393,68.1564,67.8888,68.123,79100.0
2009-10-20 11:20:00,81.45,81.49,81.25,81.38,54900.0,68.1146,68.1481,67.9473,68.0561,54900.0
2009-10-20 11:30:00,81.38,81.46,81.15,81.18,90700.0,68.0561,68.123,67.8637,67.8888,90700.0
2009-10-20 11:40:00,81.16,81.31,80.84,80.91,121300.0,67.8721,67.9975,67.6045,67.663,121300.0
2009-10-20 11:50:00,80.92,81.0,80.75,80.83,62500.0,67.6714,67.7383,67.5292,67.5961,62500.0
2009-10-20 12:00:00,80.84,80.9,80.68,80.73,50400.0,67.6045,67.6547,67.4707,67.5125,50400.0
2009-10-20 12:10:00,80.73,80.84,80.57,80.69,68400.0,67.5125,67.6045,67.3787,67.479,68400.0
2009-10-20 12:20:00,80.68,80.86,80.64,80.77,36100.0,67.4707,67.6212,67.4372,67.5459,36100.0
2009-10-20 12:30:00,80.75,80.77,80.54,80.68,45300.0,67.5292,67.5459,67.3536,67.4707,45300.0
2009-10-20 12:40:00,80.64,80.91,80.64,80.8,32400.0,67.4372,67.663,67.4372,67.571,32400.0
2009-10-20 12:50:00,80.81,80.89,80.73,80.78,27600.0,67.5794,67.6463,67.5125,67.5543,27600.0
2009-10-20 13:00:00,80.77,81.13,80.75,81.09,58600.0,67.5459,67.847,67.5292,67.8135,58600.0
2009-10-20 13:10:00,81.1,81.27,81.08,81.17,42000.0,67.8219,67.9641,67.8052,67.8804,42000.0
2009-10-20 13:20:00,81.17,81.41,81.17,81.33,86700.0,67.8804,68.0812,67.8804,68.0143,86700.0
2009-10-20 13:30:00,81.33,81.41,81.07,81.17,154400.0,68.0143,68.0812,67.7968,67.8804,154400.0
2009-10-20 13:40:00,81.16,81.4,81.05,81.36,95600.0,67.8721,68.0728,67.7801,68.0393,95600.0
2009-10-20 13:50:00,81.34,81.34,80.92,80.95,66000.0,68.0226,68.0226,67.6714,67.6965,66000.0
2009-10-20 14:00:00,80.95,81.44,80.9,81.28,88300.0,67.6965,68.1062,67.6547,67.9724,88300.0
2009-10-20 14:10:00,81.28,81.62,81.21,81.57,124200.0,67.9724,68.2568,67.9139,68.215,124200.0
2009-10-20 14:20:00,81.58,81.67,81.35,81.42,61300.0,68.2233,68.2986,68.031,68.0895,61300.0
2009-10-20 14:30:00,81.43,81.61,81.34,81.6,73400.0,68.0979,68.2484,68.0226,68.24,73400.0
2009-10-20 14:40:00,81.6,81.65,81.48,81.64,39900.0,68.24,68.2819,68.1397,68.2735,39900.0
2009-10-20 14:50:00,81.64,81.7,81.52,81.66,59400.0,68.2735,68.3237,68.1731,68.2902,59400.0
2009-10-20 15:00:00,81.66,81.7,81.46,81.46,79300.0,68.2902,68.3237,68.123,68.123,79300.0
2009-10-20 15:10:00,81.47,81.53,81.35,81.51,69700.0,68.1313,68.1815,68.031,68.1648,69700.0
2009-10-20 15:20:00,81.52,81.64,81.36,81.63,92100.0,68.1731,68.2735,68.0393,68.2651,92100.0
2009-10-20 15:30:00,81.64,81.74,81.52,81.69,123900.0,68.2735,68.3571,68.1731,68.3153,123900.0
2009-10-20 15:40:00,81.69,81.82,81.64,81.79,130500.0,68.3153,68.424,68.2735,68.3989,130500.0
2009-10-20 15:50:00,81.8,81.83,81.55,81.68,174600.0,68.4073,68.4324,68.1982,68.3069,174600.0
2009-10-21 09:30:00,81.49,81.59,81.08,81.53,63300.0,68.1481,68.2317,67.8052,68.1815,63300.0
2009-10-21 09:40:00,81.57,81.59,81.16,81.28,45500.0,68.215,68.2317,67.8721,67.9724,45500.0
2009-10-21 09:50:00,81.27,81.49,81.18,81.44,40600.0,67.9641,68.1481,67.8888,68.1062,40600.0
2009-10-21 10:00:00,81.44,81.84,81.4,81.78,54700.0,68.1062,68.4408,68.0728,68.3906,54700.0
2009-10-21 10:10:00,81.8,82.25,81.71,82.01,67000.0,68.4073,68.7836,68.332,68.5829,67000.0
2009-10-21 10:20:00,82.01,82.08,81.75,81.9,36800.0,68.5829,68.6415,68.3655,68.4909,36800.0
2009-10-21 10:30:00,81.92,81.97,81.75,81.76,37100.0,68.5077,68.5495,68.3655,68.3738,37100.0
2009-10-21 10:40:00,81.77,82.34,81.76,82.1,67200.0,68.3822,68.8589,68.3738,68.6582,67200.0
2009-10-21 10:50:00,82.11,82.14,81.8,81.84,55300.0,68.6665,68.6916,68.4073,68.4408,55300.0
2009-10-21 11:00:00,81.82,81.83,81.57,81.71,34300.0,68.424,68.4324,68.215,68.332,34300.0
2009-10-21 11:10:00,81.71,81.72,81.36,81.53,57800.0,68.332,68.3404,68.0393,68.1815,57800.0
2009-10-21 11:20:00,81.54,81.83,81.45,81.77,25400.0,68.1899,68.4324,68.1146,68.3822,25400.0
2009-10-21 11:30:00,81.79,81.79,81.57,81.58,33600.0,68.3989,68.3989,68.215,68.2233,33600.0
2009-10-21 11:40:00,81.59,81.6,81.1,81.14,50000.0,68.2317,68.24,67.8219,67.8554,50000.0
2009-10-21 11:50:00,81.12,81.15,80.93,80.96,30100.0,67.8386,67.8637,67.6797,67.7048,30100.0
2009-10-21 12:00:00,80.96,81.06,80.96,80.98,27000.0,67.7048,67.7885,67.7048,67.7216,27000.0
2009-10-21 12:10:00,80.98,81.02,80.84,80.96,18100.0,67.7216,67.755,67.6045,67.7048,18100.0
2009-10-21 12:20:00,80.94,81.06,80.88,81.06,17800.0,67.6881,67.7885,67.6379,67.7885,17800.0
2009-10-21 12:30:00,81.06,81.31,81.04,81.21,27100.0,67.7885,67.9975,67.7717,67.9139,27100.0
2009-10-21 12:40:00,81.23,81.57,81.19,81.52,31700.0,67.9306,68.215,67.8972,68.1731,31700.0
2009-10-21 12:50:00,81.49,81.5,81.41,81.41,13200.0,68.1481,68.1564,68.0812,68.0812,13200.0
2009-10-21 13:00:00,81.42,81.42,81.19,81.24,25200.0,68.0895,68.0895,67.8972,67.939,25200.0
2009-10-21 13:10:00,81.24,81.3,81.22,81.28,41900.0,67.939,67.9892,67.9223,67.9724,41900.0
2009-10-21 13:20:00,81.28,81.32,81.24,81.28,28000.0,67.9724,68.0059,67.939,67.9724,28000.0
2009-10-21 13:30:00,81.26,81.29,81.17,81.19,55300.0,67.9557,67.9808,67.8804,67.8972,55300.0
2009-10-21 13:40:00,81.19,81.19,81.06,81.14,17600.0,67.8972,67.8972,67.7885,67.8554,17600.0
2009-10-21 13:50:00,81.12,81.28,81.03,81.17,23300.0,67.8386,67.9724,67.7634,67.8804,23300.0
2009-10-21 14:00:00,81.17,81.17,80.89,81.07,29700.0,67.8804,67.8804,67.6463,67.7968,29700.0
2009-10-21 14:10:00,81.06,81.07,80.58,80.6,82700.0,67.7885,67.7968,67.387,67.4038,82700.0
2009-10-21 14:20:00,80.59,80.77,80.54,80.67,57200.0,67.3954,67.5459,67.3536,67.4623,57200.0
2009-10-21 14:30:00,80.66,80.73,80.45,80.49,47700.0,67.4539,67.5125,67.2783,67.3118,47700.0
2009-10-21 14:40:00,80.49,80.66,80.39,80.64,44400.0,67.3118,67.4539,67.2282,67.4372,44400.0
2009-10-21 14:50:00,80.64,80.7,80.53,80.54,35700.0,67.4372,67.4874,67.3452,67.3536,35700.0
2009-10-21 15:00:00,80.54,80.76,80.54,80.76,33700.0,67.3536,67.5376,67.3536,67.5376,33700.0
2009-10-21 15:10:00,80.75,80.87,80.52,80.56,77900.0,67.5292,67.6296,67.3369,67.3703,77900.0
2009-10-21 15:20:00,80.54,80.65,80.07,80.13,97600.0,67.3536,67.4456,66.9605,67.0107,97600.0
2009-10-21 15:30:00,80.12,80.12,79.51,79.67,224800.0,67.0024,67.0024,66.4922,66.626,224800.0
2009-10-21 15:40:00,79.65,79.76,79.46,79.67,160700.0,66.6093,66.7013,66.4504,66.626,160700.0
2009-10-21 15:50:00,79.68,79.8,79.52,79.54,167100.0,66.6344,66.7348,66.5006,66.5173,167100.0
2009-10-22 09:30:00,79.44,79.58,78.49,78.8,121700.0,66.4337,66.5508,65.6392,65.8985,121700.0
2009-10-22 09:40:00,78.86,78.9,78.04,78.07,102100.0,65.9487,65.9821,65.2629,65.288,102100.0
2009-10-22 09:50:00,78.07,78.13,77.45,77.66,168800.0,65.288,65.3382,64.7695,64.9451,168800.0
2009-10-22 10:00:00,77.7,77.85,77.4,77.82,88300.0,64.9786,65.104,64.7277,65.0789,88300.0
2009-10-22 10:10:00,77.81,78.06,77.75,77.98,52500.0,65.0706,65.2796,65.0204,65.2127,52500.0
2009-10-22 10:20:00,77.99,78.31,77.9,77.93,73500.0,65.2211,65.4887,65.1458,65.1709,73500.0
2009-10-22 10:30:00,77.95,78.1,77.81,77.89,52900.0,65.1876,65.3131,65.0706,65.1375,52900.0
2009-10-22 10:40:00,77.95,78.04,77.83,77.88,37100.0,65.1876,65.2629,65.0873,65.1291,37100.0
2009-10-22 10:50:00,77.86,78.12,77.86,78.02,74200.0,65.1124,65.3298,65.1124,65.2462,74200.0
2009-10-22 11:00:00,78.02,78.39,77.96,78.26,47300.0,65.2462,65.5556,65.196,65.4469,47300.0
2009-10-22 11:10:00,78.28,78.42,78.26,78.27,23900.0,65.4636,65.5807,65.4469,65.4552,23900.0
2009-10-22 11:20:00,78.27,78.35,78.17,78.24,20000.0,65.4552,65.5222,65.3716,65.4302,20000.0
2009-10-22 11:30:00,78.24,78.27,77.91,78.1,32700.0,65.4302,65.4552,65.1542,65.3131,32700.0
2009-10-22 11:40:00,78.1,78.28,78.05,78.25,24400.0,65.3131,65.4636,65.2713,65.4385,24400.0
2009-10-22 11:50:00,78.3,78.3,78.0,78.1,26600.0,65.4803,65.4803,65.2295,65.3131,26600.0
2009-10-22 12:00:00,78.09,78.3,78.09,78.27,52700.0,65.3047,65.4803,65.3047,65.4552,52700.0
2009-10-22 12:10:00,78.27,78.3,78.06,78.09,23000.0,65.4552,65.4803,65.2796,65.3047,23000.0
2009-10-22 12:20:00,78.09,78.11,77.86,77.86,26700.0,65.3047,65.3214,65.1124,65.1124,26700.0
2009-10-22 12:30:00,77.88,78.26,77.87,78.22,40600.0,65.1291,65.4469,65.1207,65.4134,40600.0
2009-10-22 12:40:00,78.21,78.34,78.15,78.31,37100.0,65.4051,65.5138,65.3549,65.4887,37100.0
2009-10-22 12:50:00,78.31,78.39,78.18,78.19,103800.0,65.4887,65.5556,65.38,65.3883,103800.0
2009-10-22 13:00:00,78.2,78.25,78.17,78.25,24000.0,65.3967,65.4385,65.3716,65.4385,24000.0
2009-10-22 13:10:00,78.25,78.29,78.09,78.12,18600.0,65.4385,65.472,65.3047,65.3298,18600.0
2009-10-22 13:20:00,78.13,78.26,78.09,78.25,17900.0,65.3382,65.4469,65.3047,65.4385,17900.0
2009-10-22 13:30:00,78.24,78.3,78.18,78.24,33600.0,65.4302,65.4803,65.38,65.4302,33600.0
2009-10-22 13:40:00,78.23,78.23,78.09,78.12,15000.0,65.4218,65.4218,65.3047,65.3298,15000.0
2009-10-22 13:50:00,78.14,78.34,78.13,78.34,17700.0,65.3465,65.5138,65.3382,65.5138,17700.0
2009-10-22 14:00:00,78.34,78.54,78.33,78.44,53800.0,65.5138,65.681,65.5054,65.5974,53800.0
2009-10-22 14:10:00,78.44,78.53,78.4,78.43,71300.0,65.5974,65.6727,65.564,65.5891,71300.0
2009-10-22 14:20:00,78.43,78.73,78.43,78.7,34500.0,65.5891,65.8399,65.5891,65.8148,34500.0
2009-10-22 14:30:00,78.71,78.92,78.71,78.91,42500.0,65.8232,65.9988,65.8232,65.9905,42500.0
2009-10-22 14:40:00,78.91,78.92,78.68,78.71,37100.0,65.9905,65.9988,65.7981,65.8232,37100.0
2009-10-22 14:50:00,78.72,78.78,78.67,78.78,39100.0,65.8316,65.8818,65.7898,65.8818,39100.0
2009-10-22 15:00:00,78.79,78.87,78.71,78.86,56700.0,65.8901,65.957,65.8232,65.9487,56700.0
2009-10-22 15:10:00,78.86,78.97,78.8,78.93,86800.0,65.9487,66.0406,65.8985,66.0072,86800.0
2009-10-22 15:20:00,78.94,79.14,78.91,79.09,77300.0,66.0156,66.1828,65.9905,66.141,77300.0
2009-10-22 15:30:00,79.09,79.1,78.86,78.91,72000.0,66.141,66.1494,65.9487,65.9905,72000.0
2009-10-22 15:40:00,78.9,78.93,78.76,78.89,122300.0,65.9821,66.0072,65.865,65.9737,122300.0
2009-10-22 15:50:00,78.89,79.01,78.81,78.9,111700.0,65.9737,66.0741,65.9068,65.9821,111700.0
2009-10-23 09:30:00,79.29,79.8,78.52,78.83,177000.0,66.3083,66.7348,65.6643,65.9236,177000.0
2009-10-23 09:40:00,78.8,79.3,78.62,79.26,65000.0,65.8985,66.3166,65.7479,66.2832,65000.0
2009-10-23 09:50:00,79.23,79.61,79.23,79.33,72900.0,66.2581,66.5759,66.2581,66.3417,72900.0
2009-10-23 10:00:00,79.36,79.8,78.87,78.89,147500.0,66.3668,66.7348,65.957,65.9737,147500.0
2009-10-23 10:10:00,78.93,79.07,78.77,78.78,109000.0,66.0072,66.1243,65.8734,65.8818,109000.0
2009-10-23 10:20:00,78.79,78.9,78.61,78.77,50100.0,65.8901,65.9821,65.7396,65.8734,50100.0
2009-10-23 10:30:00,78.77,78.8,78.58,78.78,58000.0,65.8734,65.8985,65.7145,65.8818,58000.0
2009-10-23 10:40:00,78.78,78.87,78.57,78.62,31000.0,65.8818,65.957,65.7061,65.7479,31000.0
2009-10-23 10:50:00,78.6,78.62,78.06,78.19,76200.0,65.7312,65.7479,65.2796,65.3883,76200.0
2009-10-23 11:00:00,78.17,78.3,78.06,78.29,49000.0,65.3716,65.4803,65.2796,65.472,49000.0
2009-10-23 11:10:00,78.31,78.36,77.99,77.99,63700.0,65.4887,65.5305,65.2211,65.2211,63700.0
2009-10-23 11:20:00,77.99,78.25,77.98,78.23,47800.0,65.2211,65.4385,65.2127,65.4218,47800.0
2009-10-23 11:30:00,78.22,78.34,78.11,78.19,47000.0,65.4134,65.5138,65.3214,65.3883,47000.0
2009-10-23 11:40:00,78.19,78.37,78.19,78.37,21200.0,65.3883,65.5389,65.3883,65.5389,21200.0
2009-10-23 11:50:00,78.37,78.5,78.31,78.37,45000.0,65.5389,65.6476,65.4887,65.5389,45000.0
2009-10-23 12:00:00,78.4,78.5,78.37,78.39,31200.0,65.564,65.6476,65.5389,65.5556,31200.0
2009-10-23 12:10:00,78.4,78.44,78.25,78.32,25600.0,65.564,65.5974,65.4385,65.4971,25600.0
2009-10-23 12:20:00,78.33,78.33,78.15,78.21,25200.0,65.5054,65.5054,65.3549,65.4051,25200.0
2009-10-23 12:30:00,78.22,78.34,78.15,78.31,24000.0,65.4134,65.5138,65.3549,65.4887,24000.0
2009-10-23 12:40:00,78.32,78.41,78.24,78.35,27700.0,65.4971,65.5723,65.4302,65.5222,27700.0
2009-10-23 12:50:00,78.32,78.32,78.1,78.17,18400.0,65.4971,65.4971,65.3131,65.3716,18400.0
2009-10-23 13:00:00,78.15,78.15,78.0,78.1,29700.0,65.3549,65.3549,65.2295,65.3131,29700.0
2009-10-23 13:10:00,78.13,78.32,78.1,78.17,32800.0,65.3382,65.4971,65.3131,65.3716,32800.0
2009-10-23 13:20:00,78.16,78.19,77.91,77.94,52400.0,65.3633,65.3883,65.1542,65.1793,52400.0
2009-10-23 13:30:00,77.93,77.93,77.6,77.7,65000.0,65.1709,65.1709,64.8949,64.9786,65000.0
2009-10-23 13:40:00,77.72,77.77,77.51,77.56,65400.0,64.9953,65.0371,64.8197,64.8615,65400.0
2009-10-23 13:50:00,77.58,77.69,77.55,77.58,31900.0,64.8782,64.9702,64.8531,64.8782,31900.0
2009-10-23 14:00:00,77.57,77.61,77.38,77.46,67500.0,64.8699,64.9033,64.711,64.7779,67500.0
2009-10-23 14:10:00,77.48,77.64,77.48,77.55,57100.0,64.7946,64.9284,64.7946,64.8531,57100.0
2009-10-23 14:20:00,77.56,77.6,77.47,77.58,91200.0,64.8615,64.8949,64.7862,64.8782,91200.0
2009-10-23 14:30:00,77.58,77.61,77.37,77.46,42500.0,64.8782,64.9033,64.7026,64.7779,42500.0
2009-10-23 14:40:00,77.48,77.49,77.28,77.32,46400.0,64.7946,64.803,64.6273,64.6608,46400.0
2009-10-23 14:50:00,77.33,77.37,77.15,77.19,49600.0,64.6692,64.7026,64.5186,64.5521,49600.0
2009-10-23 15:00:00,77.18,77.23,77.07,77.11,94100.0,64.5437,64.5855,64.4517,64.4852,94100.0
2009-10-23 15:10:00,77.14,77.19,77.07,77.09,100700.0,64.5103,64.5521,64.4517,64.4684,100700.0
2009-10-23 15:20:00,77.1,77.13,76.89,76.99,89900.0,64.4768,64.5019,64.3012,64.3848,89900.0
2009-10-23 15:30:00,77.0,77.01,76.73,76.82,98100.0,64.3932,64.4015,64.1674,64.2427,98100.0
2009-10-23 15:40:00,76.81,77.15,76.77,77.15,218900.0,64.2343,64.5186,64.2008,64.5186,218900.0
2009-10-23 15:50:00,77.15,77.17,77.02,77.12,287400.0,64.5186,64.5353,64.4099,64.4935,287400.0
2009-10-26 09:30:00,77.14,78.22,77.14,78.16,74100.0,64.5103,65.4134,64.5103,65.3633,74100.0
2009-10-26 09:40:00,78.16,78.5,77.9,78.25,82100.0,65.3633,65.6476,65.1458,65.4385,82100.0
2009-10-26 09:50:00,78.25,78.53,78.25,78.48,80400.0,65.4385,65.6727,65.4385,65.6309,80400.0
2009-10-26 10:00:00,78.5,78.78,78.5,78.53,83500.0,65.6476,65.8818,65.6476,65.6727,83500.0
2009-10-26 10:10:00,78.52,78.99,78.5,78.95,70500.0,65.6643,66.0574,65.6476,66.0239,70500.0
2009-10-26 10:20:00,78.99,79.08,78.75,78.75,46800.0,66.0574,66.1326,65.8567,65.8567,46800.0
2009-10-26 10:30:00,78.75,78.92,78.68,78.71,52900.0,65.8567,65.9988,65.7981,65.8232,52900.0
2009-10-26 10:40:00,78.72,78.82,78.55,78.79,33300.0,65.8316,65.9152,65.6894,65.8901,33300.0
2009-10-26 10:50:00,78.79,78.97,78.75,78.77,27200.0,65.8901,66.0406,65.8567,65.8734,27200.0
2009-10-26 11:00:00,78.79,78.95,78.7,78.87,42500.0,65.8901,66.0239,65.8148,65.957,42500.0
2009-10-26 11:10:00,78.85,78.93,78.55,78.55,56700.0,65.9403,66.0072,65.6894,65.6894,56700.0
2009-10-26 11:20:00,78.58,78.74,78.5,78.5,37300.0,65.7145,65.8483,65.6476,65.6476,37300.0
2009-10-26 11:30:00,78.5,78.5,77.51,77.79,147400.0,65.6476,65.6476,64.8197,65.0538,147400.0
2009-10-26 11:40:00,77.78,78.01,77.71,77.9,58700.0,65.0455,65.2378,64.9869,65.1458,58700.0
2009-10-26 11:50:00,77.93,78.07,77.73,77.8,56900.0,65.1709,65.288,65.0037,65.0622,56900.0
2009-10-26 12:00:00,77.8,77.88,77.51,77.55,66400.0,65.0622,65.1291,64.8197,64.8531,66400.0
2009-10-26 12:10:00,77.53,78.03,77.53,77.96,38200.0,64.8364,65.2545,64.8364,65.196,38200.0
2009-10-26 12:20:00,77.92,77.94,77.44,77.46,23400.0,65.1626,65.1793,64.7611,64.7779,23400.0
2009-10-26 12:30:00,77.42,77.43,77.2,77.37,40500.0,64.7444,64.7528,64.5604,64.7026,40500.0
2009-10-26 12:40:00,77.39,77.45,77.22,77.3,19400.0,64.7193,64.7695,64.5772,64.6441,19400.0
2009-10-26 12:50:00,77.27,77.47,77.21,77.43,35400.0,64.619,64.7862,64.5688,64.7528,35400.0
2009-10-26 13:00:00,77.43,77.45,77.29,77.32,13200.0,64.7528,64.7695,64.6357,64.6608,13200.0
2009-10-26 13:10:00,77.31,77.31,76.91,76.97,42400.0,64.6524,64.6524,64.3179,64.3681,42400.0
2009-10-26 13:20:00,76.98,77.08,76.87,77.06,21800.0,64.3765,64.4601,64.2845,64.4434,21800.0
2009-10-26 13:30:00,77.07,77.15,76.98,77.0,32600.0,64.4517,64.5186,64.3765,64.3932,32600.0
2009-10-26 13:40:00,77.0,77.11,76.9,76.93,60700.0,64.3932,64.4852,64.3096,64.3346,60700.0
2009-10-26 13:50:00,76.9,77.0,76.8,76.89,20400.0,64.3096,64.3932,64.2259,64.3012,20400.0
2009-10-26 14:00:00,76.86,77.02,76.81,76.94,25000.0,64.2761,64.4099,64.2343,64.343,25000.0
2009-10-26 14:10:00,76.94,76.94,76.61,76.64,23900.0,64.343,64.343,64.067,64.0921,23900.0
2009-10-26 14:20:00,76.65,76.83,76.6,76.79,23400.0,64.1005,64.251,64.0587,64.2176,23400.0
2009-10-26 14:30:00,76.79,76.79,76.53,76.72,32100.0,64.2176,64.2176,64.0001,64.159,32100.0
2009-10-26 14:40:00,76.69,76.84,76.65,76.69,39800.0,64.1339,64.2594,64.1005,64.1339,39800.0
2009-10-26 14:50:00,76.71,76.97,76.68,76.8,43100.0,64.1507,64.3681,64.1256,64.2259,43100.0
2009-10-26 15:00:00,76.8,76.96,76.75,76.82,35900.0,64.2259,64.3597,64.1841,64.2427,35900.0
2009-10-26 15:10:00,76.82,76.89,76.69,76.82,43300.0,64.2427,64.3012,64.1339,64.2427,43300.0
2009-10-26 15:20:00,76.82,76.82,76.67,76.75,44000.0,64.2427,64.2427,64.1172,64.1841,44000.0
2009-10-26 15:30:00,76.74,76.9,76.69,76.75,54700.0,64.1757,64.3096,64.1339,64.1841,54700.0
2009-10-26 15:40:00,76.75,77.0,76.74,77.0,110200.0,64.1841,64.3932,64.1757,64.3932,110200.0
2009-10-26 15:50:00,76.99,77.02,76.76,76.86,136400.0,64.3848,64.4099,64.1925,64.2761,136400.0
2009-10-27 09:30:00,76.96,77.15,76.45,76.57,98800.0,64.3597,64.5186,63.9332,64.0336,98800.0
2009-10-27 09:40:00,76.52,76.67,76.26,76.5,77800.0,63.9918,64.1172,63.7743,63.975,77800.0
2009-10-27 09:50:00,76.5,76.76,76.37,76.42,92800.0,63.975,64.1925,63.8663,63.9081,92800.0
2009-10-27 10:00:00,76.42,76.42,75.61,75.85,117600.0,63.9081,63.9081,63.2308,63.4315,117600.0
2009-10-27 10:10:00,75.85,76.04,75.63,75.64,63500.0,63.4315,63.5904,63.2475,63.2558,63500.0
2009-10-27 10:20:00,75.66,76.07,75.59,76.0,55000.0,63.2726,63.6154,63.214,63.5569,55000.0
2009-10-27 10:30:00,76.0,76.09,75.77,75.9,51500.0,63.5569,63.6322,63.3646,63.4733,51500.0
2009-10-27 10:40:00,75.93,76.41,75.92,75.97,77200.0,63.4984,63.8998,63.49,63.5318,77200.0
2009-10-27 10:50:00,76.0,76.03,75.78,75.9,41400.0,63.5569,63.582,63.3729,63.4733,41400.0
2009-10-27 11:00:00,75.9,75.95,75.64,75.66,44000.0,63.4733,63.5151,63.2558,63.2726,44000.0
2009-10-27 11:10:00,75.65,75.74,75.41,75.49,57900.0,63.2642,63.3395,63.0635,63.1304,57900.0
2009-10-27 11:20:00,75.5,75.62,75.4,75.6,48100.0,63.1388,63.2391,63.0551,63.2224,48100.0
2009-10-27 11:30:00,75.6,75.73,75.54,75.72,36100.0,63.2224,63.3311,63.1722,63.3227,36100.0
2009-10-27 11:40:00,75.74,75.79,75.57,75.79,35800.0,63.3395,63.3813,63.1973,63.3813,35800.0
2009-10-27 11:50:00,75.79,75.97,75.74,75.9,45700.0,63.3813,63.5318,63.3395,63.4733,45700.0
2009-10-27 12:00:00,75.9,75.93,75.72,75.89,39400.0,63.4733,63.4984,63.3227,63.4649,39400.0
2009-10-27 12:10:00,75.88,75.93,75.81,75.9,29700.0,63.4566,63.4984,63.398,63.4733,29700.0
2009-10-27 12:20:00,75.89,75.9,75.71,75.71,26400.0,63.4649,63.4733,63.3144,63.3144,26400.0
2009-10-27 12:30:00,75.74,75.81,75.7,75.7,32400.0,63.3395,63.398,63.306,63.306,32400.0
2009-10-27 12:40:00,75.7,75.79,75.66,75.77,24200.0,63.306,63.3813,63.2726,63.3646,24200.0
2009-10-27 12:50:00,75.79,75.84,75.46,75.54,61500.0,63.3813,63.4231,63.1053,63.1722,61500.0
2009-10-27 13:00:00,75.54,75.55,75.28,75.36,44400.0,63.1722,63.1806,62.9548,63.0217,44400.0
2009-10-27 13:10:00,75.36,75.45,75.22,75.22,29700.0,63.0217,63.097,62.9046,62.9046,29700.0
2009-10-27 13:20:00,75.25,75.25,75.01,75.06,51200.0,62.9297,62.9297,62.729,62.7708,51200.0
2009-10-27 13:30:00,75.08,75.12,75.02,75.09,44600.0,62.7875,62.821,62.7374,62.7959,44600.0
2009-10-27 13:40:00,75.08,75.22,75.07,75.12,53400.0,62.7875,62.9046,62.7792,62.821,53400.0
2009-10-27 13:50:00,75.11,75.15,74.87,74.97,74200.0,62.8126,62.8461,62.6119,62.6955,74200.0
2009-10-27 14:00:00,74.95,74.96,74.82,74.88,124200.0,62.6788,62.6872,62.5701,62.6203,124200.0
2009-10-27 14:10:00,74.87,75.06,74.85,75.06,96200.0,62.6119,62.7708,62.5952,62.7708,96200.0
2009-10-27 14:20:00,75.07,75.22,74.92,75.22,85600.0,62.7792,62.9046,62.6537,62.9046,85600.0
2009-10-27 14:30:00,75.23,75.26,75.12,75.2,89400.0,62.913,62.9381,62.821,62.8879,89400.0
2009-10-27 14:40:00,75.19,75.21,74.97,75.03,72300.0,62.8795,62.8962,62.6955,62.7457,72300.0
2009-10-27 14:50:00,75.03,75.89,75.0,75.65,338000.0,62.7457,63.4649,62.7206,63.2642,338000.0
2009-10-27 15:00:00,75.65,75.78,75.41,75.43,75600.0,63.2642,63.3729,63.0635,63.0802,75600.0
2009-10-27 15:10:00,75.42,75.47,75.24,75.4,75600.0,63.0719,63.1137,62.9213,63.0551,75600.0
2009-10-27 15:20:00,75.39,75.41,75.19,75.22,74900.0,63.0468,63.0635,62.8795,62.9046,74900.0
2009-10-27 15:30:00,75.23,75.32,74.91,75.0,123900.0,62.913,62.9882,62.6454,62.7206,123900.0
2009-10-27 15:40:00,75.0,75.15,74.91,74.95,237300.0,62.7206,62.8461,62.6454,62.6788,237300.0
2009-10-27 15:50:00,74.94,75.0,74.67,74.81,396400.0,62.6705,62.7206,62.4447,62.5617,396400.0
2009-10-28 09:30:00,74.5,75.43,74.5,75.36,74100.0,62.3025,63.0802,62.3025,63.0217,74100.0
2009-10-28 09:40:00,75.39,75.44,74.97,74.97,87500.0,63.0468,63.0886,62.6955,62.6955,87500.0
2009-10-28 09:50:00,74.99,75.16,74.75,74.78,74500.0,62.7123,62.8544,62.5116,62.5366,74500.0
2009-10-28 10:00:00,74.82,74.82,74.35,74.47,105000.0,62.5701,62.5701,62.1771,62.2774,105000.0
2009-10-28 10:10:00,74.5,74.84,74.48,74.64,76900.0,62.3025,62.5868,62.2858,62.4196,76900.0
2009-10-28 10:20:00,74.54,74.71,74.46,74.68,61600.0,62.3359,62.4781,62.269,62.453,61600.0
2009-10-28 10:30:00,74.68,74.77,74.37,74.5,67000.0,62.453,62.5283,62.1938,62.3025,67000.0
2009-10-28 10:40:00,74.5,74.58,74.28,74.35,36500.0,62.3025,62.3694,62.1185,62.1771,36500.0
2009-10-28 10:50:00,74.36,74.36,73.91,74.23,95400.0,62.1854,62.1854,61.8091,62.0767,95400.0
2009-10-28 11:00:00,74.2,74.32,73.93,74.25,45500.0,62.0516,62.152,61.8258,62.0934,45500.0
2009-10-28 11:10:00,74.25,74.61,74.23,74.61,37800.0,62.0934,62.3945,62.0767,62.3945,37800.0
2009-10-28 11:20:00,74.58,74.91,74.46,74.9,66400.0,62.3694,62.6454,62.269,62.637,66400.0
2009-10-28 11:30:00,74.89,74.94,74.75,74.77,74100.0,62.6286,62.6705,62.5116,62.5283,74100.0
2009-10-28 11:40:00,74.76,74.78,74.55,74.67,44400.0,62.5199,62.5366,62.3443,62.4447,44400.0
2009-10-28 11:50:00,74.66,74.66,74.45,74.45,26400.0,62.4363,62.4363,62.2607,62.2607,26400.0
2009-10-28 12:00:00,74.46,74.55,74.36,74.42,43800.0,62.269,62.3443,62.1854,62.2356,43800.0
2009-10-28 12:10:00,74.42,74.49,74.29,74.29,34800.0,62.2356,62.2941,62.1269,62.1269,34800.0
2009-10-28 12:20:00,74.29,74.29,74.05,74.11,44100.0,62.1269,62.1269,61.9262,61.9763,44100.0
2009-10-28 12:30:00,74.13,74.19,74.04,74.09,26600.0,61.9931,62.0432,61.9178,61.9596,26600.0
2009-10-28 12:40:00,74.09,74.34,74.05,74.29,27100.0,61.9596,62.1687,61.9262,62.1269,27100.0
2009-10-28 12:50:00,74.29,74.31,74.03,74.18,35800.0,62.1269,62.1436,61.9094,62.0349,35800.0
2009-10-28 13:00:00,74.2,74.63,74.14,74.58,25700.0,62.0516,62.4112,62.0014,62.3694,25700.0
2009-10-28 13:10:00,74.57,74.94,74.56,74.73,67900.0,62.361,62.6705,62.3527,62.4948,67900.0
2009-10-28 13:20:00,74.73,74.76,74.54,74.62,73000.0,62.4948,62.5199,62.3359,62.4028,73000.0
2009-10-28 13:30:00,74.62,74.76,74.41,74.47,51700.0,62.4028,62.5199,62.2272,62.2774,51700.0
2009-10-28 13:40:00,74.44,74.69,74.4,74.44,34600.0,62.2523,62.4614,62.2189,62.2523,34600.0
2009-10-28 13:50:00,74.43,74.43,74.08,74.09,64600.0,62.244,62.244,61.9513,61.9596,64600.0
2009-10-28 14:00:00,74.08,74.08,73.81,73.82,119800.0,61.9513,61.9513,61.7255,61.7338,119800.0
2009-10-28 14:10:00,73.81,74.0,73.72,73.75,51100.0,61.7255,61.8844,61.6502,61.6753,51100.0
2009-10-28 14:20:00,73.77,74.56,73.59,73.65,76700.0,61.692,62.3527,61.5415,61.5917,76700.0
2009-10-28 14:30:00,73.64,73.68,73.51,73.52,64200.0,61.5833,61.6167,61.4746,61.4829,64200.0
2009-10-28 14:40:00,73.53,73.66,73.47,73.65,68600.0,61.4913,61.6,61.4411,61.5917,68600.0
2009-10-28 14:50:00,73.7,73.76,73.47,73.49,66900.0,61.6335,61.6836,61.4411,61.4579,66900.0
2009-10-28 15:00:00,73.49,73.82,73.47,73.79,89600.0,61.4579,61.7338,61.4411,61.7087,89600.0
2009-10-28 15:10:00,73.82,73.84,73.55,73.79,89800.0,61.7338,61.7506,61.508,61.7087,89800.0
2009-10-28 15:20:00,73.77,73.9,73.76,73.85,121500.0,61.692,61.8007,61.6836,61.7589,121500.0
2009-10-28 15:30:00,73.85,73.92,73.5,73.54,93100.0,61.7589,61.8175,61.4662,61.4997,93100.0
2009-10-28 15:40:00,73.54,73.66,73.49,73.63,143900.0,61.4997,61.6,61.4579,61.5749,143900.0
2009-10-28 15:50:00,73.63,73.64,73.29,73.53,236800.0,61.5749,61.5833,61.2906,61.4913,236800.0
2009-10-29 09:30:00,74.39,74.5,74.1,74.42,144200.0,62.2105,62.3025,61.968,62.2356,144200.0
2009-10-29 09:40:00,74.42,74.5,73.78,73.94,104800.0,62.2356,62.3025,61.7004,61.8342,104800.0
2009-10-29 09:50:00,73.94,74.31,73.82,74.19,48400.0,61.8342,62.1436,61.7338,62.0432,48400.0
2009-10-29 10:00:00,74.19,74.57,74.03,74.42,85600.0,62.0432,62.361,61.9094,62.2356,85600.0
2009-10-29 10:10:00,74.46,74.54,74.33,74.47,35700.0,62.269,62.3359,62.1603,62.2774,35700.0
2009-10-29 10:20:00,74.48,74.57,74.25,74.43,57000.0,62.2858,62.361,62.0934,62.244,57000.0
2009-10-29 10:30:00,74.4,74.5,74.15,74.4,74500.0,62.2189,62.3025,62.0098,62.2189,74500.0
2009-10-29 10:40:00,74.42,74.5,74.26,74.46,60000.0,62.2356,62.3025,62.1018,62.269,60000.0
2009-10-29 10:50:00,74.49,74.64,74.41,74.63,113100.0,62.2941,62.4196,62.2272,62.4112,113100.0
2009-10-29 11:00:00,74.63,74.82,74.58,74.79,72500.0,62.4112,62.5701,62.3694,62.545,72500.0
2009-10-29 11:10:00,74.81,74.89,74.49,74.58,61200.0,62.5617,62.6286,62.2941,62.3694,61200.0
2009-10-29 11:20:00,74.57,74.9,74.57,74.86,80000.0,62.361,62.637,62.361,62.6036,80000.0
2009-10-29 11:30:00,74.86,74.97,74.78,74.78,42100.0,62.6036,62.6955,62.5366,62.5366,42100.0
2009-10-29 11:40:00,74.8,74.9,74.67,74.68,50800.0,62.5534,62.637,62.4447,62.453,50800.0
2009-10-29 11:50:00,74.69,74.79,74.59,74.74,38400.0,62.4614,62.545,62.3778,62.5032,38400.0
2009-10-29 12:00:00,74.74,75.06,74.69,75.01,48300.0,62.5032,62.7708,62.4614,62.729,48300.0
2009-10-29 12:10:00,75.04,75.11,74.92,75.05,39400.0,62.7541,62.8126,62.6537,62.7624,39400.0
2009-10-29 12:20:00,75.04,75.48,75.04,75.36,76600.0,62.7541,63.122,62.7541,63.0217,76600.0
2009-10-29 12:30:00,75.4,75.71,75.4,75.55,60200.0,63.0551,63.3144,63.0551,63.1806,60200.0
2009-10-29 12:40:00,75.55,75.7,75.5,75.61,47300.0,63.1806,63.306,63.1388,63.2308,47300.0
2009-10-29 12:50:00,75.66,75.7,75.48,75.48,28600.0,63.2726,63.306,63.122,63.122,28600.0
2009-10-29 13:00:00,75.49,75.51,75.36,75.36,23600.0,63.1304,63.1471,63.0217,63.0217,23600.0
2009-10-29 13:10:00,75.35,75.36,75.21,75.34,18000.0,63.0133,63.0217,62.8962,63.005,18000.0
2009-10-29 13:20:00,75.34,75.44,75.18,75.19,27200.0,63.005,63.0886,62.8712,62.8795,27200.0
2009-10-29 13:30:00,75.17,75.29,75.11,75.15,35800.0,62.8628,62.9632,62.8126,62.8461,35800.0
2009-10-29 13:40:00,75.17,75.27,75.13,75.14,38300.0,62.8628,62.9464,62.8293,62.8377,38300.0
2009-10-29 13:50:00,75.13,75.16,74.95,75.0,34300.0,62.8293,62.8544,62.6788,62.7206,34300.0
2009-10-29 14:00:00,75.0,75.24,74.97,75.2,51000.0,62.7206,62.9213,62.6955,62.8879,51000.0
2009-10-29 14:10:00,75.16,75.18,74.94,74.94,34100.0,62.8544,62.8712,62.6705,62.6705,34100.0
2009-10-29 14:20:00,74.94,75.04,74.87,74.93,38300.0,62.6705,62.7541,62.6119,62.6621,38300.0
2009-10-29 14:30:00,74.96,75.18,74.92,75.06,36900.0,62.6872,62.8712,62.6537,62.7708,36900.0
2009-10-29 14:40:00,75.05,75.23,74.97,74.97,35900.0,62.7624,62.913,62.6955,62.6955,35900.0
2009-10-29 14:50:00,74.97,75.21,74.96,75.06,45000.0,62.6955,62.8962,62.6872,62.7708,45000.0
2009-10-29 15:00:00,75.09,75.3,75.04,75.14,81600.0,62.7959,62.9715,62.7541,62.8377,81600.0
2009-10-29 15:10:00,75.16,75.21,74.96,74.96,64400.0,62.8544,62.8962,62.6872,62.6872,64400.0
2009-10-29 15:20:00,74.96,75.09,74.92,74.94,72100.0,62.6872,62.7959,62.6537,62.6705,72100.0
2009-10-29 15:30:00,74.92,75.02,74.8,74.94,107300.0,62.6537,62.7374,62.5534,62.6705,107300.0
2009-10-29 15:40:00,74.94,74.94,74.63,74.69,102600.0,62.6705,62.6705,62.4112,62.4614,102600.0
2009-10-29 15:50:00,74.71,74.95,74.65,74.88,169800.0,62.4781,62.6788,62.4279,62.6203,169800.0
2009-10-30 09:30:00,74.74,74.95,74.55,74.79,42600.0,62.5032,62.6788,62.3443,62.545,42600.0
2009-10-30 09:40:00,74.77,75.57,74.57,74.76,112300.0,62.5283,63.1973,62.361,62.5199,112300.0
2009-10-30 09:50:00,74.7,74.75,74.07,74.25,89100.0,62.4697,62.5116,61.9429,62.0934,89100.0
2009-10-30 10:00:00,74.23,74.85,74.18,74.53,66000.0,62.0767,62.5952,62.0349,62.3276,66000.0
2009-10-30 10:10:00,74.55,74.62,74.05,74.25,59300.0,62.3443,62.4028,61.9262,62.0934,59300.0
2009-10-30 10:20:00,74.23,74.6,74.12,74.56,32200.0,62.0767,62.3861,61.9847,62.3527,32200.0
2009-10-30 10:30:00,74.56,74.56,74.19,74.37,49600.0,62.3527,62.3527,62.0432,62.1938,49600.0
2009-10-30 10:40:00,74.36,74.61,74.28,74.59,34500.0,62.1854,62.3945,62.1185,62.3778,34500.0
2009-10-30 10:50:00,74.62,74.97,74.62,74.93,51900.0,62.4028,62.6955,62.4028,62.6621,51900.0
2009-10-30 11:00:00,74.96,75.0,74.61,74.68,33100.0,62.6872,62.7206,62.3945,62.453,33100.0
2009-10-30 11:10:00,74.72,74.82,74.45,74.5,35800.0,62.4865,62.5701,62.2607,62.3025,35800.0
2009-10-30 11:20:00,74.58,74.64,74.41,74.44,17100.0,62.3694,62.4196,62.2272,62.2523,17100.0
2009-10-30 11:30:00,74.46,74.46,73.95,74.06,72800.0,62.269,62.269,61.8425,61.9345,72800.0
2009-10-30 11:40:00,74.09,74.11,73.79,73.83,46200.0,61.9596,61.9763,61.7087,61.7422,46200.0
2009-10-30 11:50:00,73.83,73.91,73.48,73.62,64300.0,61.7422,61.8091,61.4495,61.5666,64300.0
2009-10-30 12:00:00,73.61,73.93,73.6,73.86,65800.0,61.5582,61.8258,61.5498,61.7673,65800.0
2009-10-30 12:10:00,73.87,73.93,73.45,73.48,35800.0,61.7756,61.8258,61.4244,61.4495,35800.0
2009-10-30 12:20:00,73.51,73.67,72.86,72.91,111900.0,61.4746,61.6084,60.931,60.9728,111900.0
2009-10-30 12:30:00,72.95,73.28,72.89,73.21,52200.0,61.0063,61.2822,60.9561,61.2237,52200.0
2009-10-30 12:40:00,73.21,73.28,72.75,72.89,81800.0,61.2237,61.2822,60.839,60.9561,81800.0
2009-10-30 12:50:00,72.9,73.05,72.67,72.68,54400.0,60.9645,61.0899,60.7721,60.7805,54400.0
2009-10-30 13:00:00,72.68,73.01,72.68,73.01,39400.0,60.7805,61.0564,60.7805,61.0564,39400.0
2009-10-30 13:10:00,73.01,73.25,72.95,73.05,89200.0,61.0564,61.2571,61.0063,61.0899,89200.0
2009-10-30 13:20:00,73.04,73.05,72.66,72.7,43000.0,61.0815,61.0899,60.7637,60.7972,43000.0
2009-10-30 13:30:00,72.72,72.79,72.41,72.57,81800.0,60.8139,60.8725,60.5547,60.6885,81800.0
2009-10-30 13:40:00,72.58,72.76,72.47,72.68,82000.0,60.6968,60.8474,60.6049,60.7805,82000.0
2009-10-30 13:50:00,72.68,72.71,72.47,72.49,61200.0,60.7805,60.8056,60.6049,60.6216,61200.0
2009-10-30 14:00:00,72.52,73.14,72.5,72.96,50000.0,60.6467,61.1652,60.6299,61.0146,50000.0
2009-10-30 14:10:00,72.95,73.14,72.8,72.97,36000.0,61.0063,61.1652,60.8808,61.023,36000.0
2009-10-30 14:20:00,72.98,73.15,72.87,73.15,114100.0,61.0314,61.1735,60.9394,61.1735,114100.0
2009-10-30 14:30:00,73.15,73.16,72.69,72.96,78200.0,61.1735,61.1819,60.7888,61.0146,78200.0
2009-10-30 14:40:00,72.96,73.1,72.79,72.87,55700.0,61.0146,61.1317,60.8725,60.9394,55700.0
2009-10-30 14:50:00,72.84,73.1,72.81,73.04,45600.0,60.9143,61.1317,60.8892,61.0815,45600.0
2009-10-30 15:00:00,73.03,73.03,72.56,72.66,79600.0,61.0732,61.0732,60.6801,60.7637,79600.0
2009-10-30 15:10:00,72.67,73.04,72.67,72.89,90100.0,60.7721,61.0815,60.7721,60.9561,90100.0
2009-10-30 15:20:00,72.93,73.19,72.89,73.0,79100.0,60.9895,61.207,60.9561,61.0481,79100.0
2009-10-30 15:30:00,73.0,73.25,72.96,73.16,121500.0,61.0481,61.2571,61.0146,61.1819,121500.0
2009-10-30 15:40:00,73.16,73.36,72.96,73.0,163100.0,61.1819,61.3491,61.0146,61.0481,163100.0
2009-10-30 15:50:00,73.01,73.01,72.65,72.69,234200.0,61.0564,61.0564,60.7554,60.7888,234200.0
2009-11-02 09:30:00,73.01,73.07,72.55,72.67,86200.0,61.0564,61.1066,60.6718,60.7721,86200.0
2009-11-02 09:40:00,72.65,73.0,72.65,72.89,51400.0,60.7554,61.0481,60.7554,60.9561,51400.0
2009-11-02 09:50:00,72.91,73.18,72.78,72.87,101400.0,60.9728,61.1986,60.8641,60.9394,101400.0
2009-11-02 10:00:00,72.96,73.71,72.95,73.53,157000.0,61.0146,61.6418,61.0063,61.4913,157000.0
2009-11-02 10:10:00,73.53,73.81,73.39,73.77,123400.0,61.4913,61.7255,61.3742,61.692,123400.0
2009-11-02 10:20:00,73.77,73.77,73.36,73.47,77700.0,61.692,61.692,61.3491,61.4411,77700.0
2009-11-02 10:30:00,73.45,73.61,73.3,73.6,49000.0,61.4244,61.5582,61.299,61.5498,49000.0
2009-11-02 10:40:00,73.59,73.67,73.17,73.37,40400.0,61.5415,61.6084,61.1902,61.3575,40400.0
2009-11-02 10:50:00,73.37,73.59,73.15,73.17,28300.0,61.3575,61.5415,61.1735,61.1902,28300.0
2009-11-02 11:00:00,73.12,73.19,72.92,73.16,62900.0,61.1484,61.207,60.9812,61.1819,62900.0
2009-11-02 11:10:00,73.13,73.4,72.99,73.28,46600.0,61.1568,61.3826,61.0397,61.2822,46600.0
2009-11-02 11:20:00,73.28,73.49,73.19,73.32,116800.0,61.2822,61.4579,61.207,61.3157,116800.0
2009-11-02 11:30:00,73.36,73.37,73.03,73.1,83900.0,61.3491,61.3575,61.0732,61.1317,83900.0
2009-11-02 11:40:00,73.12,73.19,72.99,73.0,72300.0,61.1484,61.207,61.0397,61.0481,72300.0
2009-11-02 11:50:00,73.0,73.19,72.94,73.0,70100.0,61.0481,61.207,60.9979,61.0481,70100.0
2009-11-02 12:00:00,72.96,73.09,72.84,72.96,26100.0,61.0146,61.1233,60.9143,61.0146,26100.0
2009-11-02 12:10:00,72.94,73.02,72.74,72.92,22700.0,60.9979,61.0648,60.8306,60.9812,22700.0
2009-11-02 12:20:00,72.94,73.07,72.88,72.96,15900.0,60.9979,61.1066,60.9477,61.0146,15900.0
2009-11-02 12:30:00,72.97,73.08,72.64,72.81,30000.0,61.023,61.115,60.747,60.8892,30000.0
2009-11-02 12:40:00,72.81,72.89,72.48,72.61,39000.0,60.8892,60.9561,60.6132,60.7219,39000.0
2009-11-02 12:50:00,72.62,72.64,71.83,71.85,109200.0,60.7303,60.747,60.0696,60.0864,109200.0
2009-11-02 13:00:00,71.85,72.26,71.78,72.26,57100.0,60.0864,60.4292,60.0278,60.4292,57100.0
2009-11-02 13:10:00,72.28,72.37,72.09,72.31,38500.0,60.446,60.5212,60.2871,60.4711,38500.0
2009-11-02 13:20:00,72.3,72.49,72.25,72.34,36600.0,60.4627,60.6216,60.4209,60.4961,36600.0
2009-11-02 13:30:00,72.3,72.3,71.98,72.23,49500.0,60.4627,60.4627,60.1951,60.4041,49500.0
2009-11-02 13:40:00,72.19,72.36,72.13,72.26,37000.0,60.3707,60.5129,60.3205,60.4292,37000.0
2009-11-02 13:50:00,72.25,72.3,72.09,72.09,30700.0,60.4209,60.4627,60.2871,60.2871,30700.0
2009-11-02 14:00:00,72.13,72.2,71.84,71.92,49700.0,60.3205,60.3791,60.078,60.1449,49700.0
2009-11-02 14:10:00,71.93,72.27,71.89,72.05,38400.0,60.1533,60.4376,60.1198,60.2536,38400.0
2009-11-02 14:20:00,72.05,72.5,72.05,72.48,56700.0,60.2536,60.6299,60.2536,60.6132,56700.0
2009-11-02 14:30:00,72.47,72.56,72.36,72.42,52300.0,60.6049,60.6801,60.5129,60.563,52300.0
2009-11-02 14:40:00,72.39,72.64,72.34,72.42,60600.0,60.538,60.747,60.4961,60.563,60600.0
2009-11-02 14:50:00,72.41,72.55,72.08,72.24,75800.0,60.5547,60.6718,60.2787,60.4125,75800.0
2009-11-02 15:00:00,72.24,72.48,72.19,72.31,73800.0,60.4125,60.6132,60.3707,60.4711,73800.0
2009-11-02 15:10:00,72.33,72.48,72.21,72.21,72700.0,60.4878,60.6132,60.3874,60.3874,72700.0
2009-11-02 15:20:00,72.2,72.44,72.14,72.37,84200.0,60.3791,60.5798,60.3289,60.5212,84200.0
2009-11-02 15:30:00,72.37,72.64,72.36,72.58,92600.0,60.5212,60.747,60.5129,60.6968,92600.0
2009-11-02 15:40:00,72.59,72.75,72.56,72.74,106100.0,60.7052,60.839,60.6801,60.8306,106100.0
2009-11-02 15:50:00,72.73,73.03,72.71,72.87,212100.0,60.8223,61.0732,60.8056,60.9394,212100.0
2009-11-03 09:30:00,73.06,73.55,72.59,73.49,145000.0,61.0983,61.508,60.7052,61.4579,145000.0
2009-11-03 09:40:00,73.55,74.35,73.53,74.34,195200.0,61.508,62.1771,61.4913,62.1687,195200.0
2009-11-03 09:50:00,74.34,74.74,74.22,74.39,205900.0,62.1687,62.5032,62.0683,62.2105,205900.0
2009-11-03 10:00:00,74.43,74.6,74.1,74.55,126700.0,62.244,62.3861,61.968,62.3443,126700.0
2009-11-03 10:10:00,74.52,74.55,74.22,74.51,111800.0,62.3192,62.3443,62.0683,62.3109,111800.0
2009-11-03 10:20:00,74.51,74.74,74.43,74.45,106300.0,62.3109,62.5032,62.244,62.2607,106300.0
2009-11-03 10:30:00,74.42,74.68,74.38,74.51,86500.0,62.2356,62.453,62.2021,62.3109,86500.0
2009-11-03 10:40:00,74.53,74.85,74.52,74.82,99500.0,62.3276,62.5952,62.3192,62.5701,99500.0
2009-11-03 10:50:00,74.81,74.94,74.58,74.77,101400.0,62.5617,62.6705,62.3694,62.5283,101400.0
2009-11-03 11:00:00,74.74,75.09,74.74,74.92,82600.0,62.5032,62.7959,62.5032,62.6537,82600.0
2009-11-03 11:10:00,74.87,74.92,74.64,74.76,75600.0,62.6119,62.6537,62.4196,62.5199,75600.0
2009-11-03 11:20:00,74.76,74.94,74.67,74.8,49300.0,62.5199,62.6705,62.4447,62.5534,49300.0
2009-11-03 11:30:00,74.79,74.84,74.45,74.55,61100.0,62.545,62.5868,62.2607,62.3443,61100.0
2009-11-03 11:40:00,74.55,74.69,74.49,74.59,45900.0,62.3443,62.4614,62.2941,62.3778,45900.0
2009-11-03 11:50:00,74.58,74.63,74.45,74.45,52100.0,62.3694,62.4112,62.2607,62.2607,52100.0
2009-11-03 12:00:00,74.49,74.6,74.11,74.14,122900.0,62.2941,62.3861,61.9763,62.0014,122900.0
2009-11-03 12:10:00,74.14,74.14,73.75,73.76,67300.0,62.0014,62.0014,61.6753,61.6836,67300.0
2009-11-03 12:20:00,73.76,74.22,73.72,74.18,98900.0,61.6836,62.0683,61.6502,62.0349,98900.0
2009-11-03 12:30:00,74.21,74.65,74.21,74.57,59700.0,62.06,62.4279,62.06,62.361,59700.0
2009-11-03 12:40:00,74.59,74.62,74.35,74.41,44300.0,62.3778,62.4028,62.1771,62.2272,44300.0
2009-11-03 12:50:00,74.41,74.54,74.27,74.28,35600.0,62.2272,62.3359,62.1101,62.1185,35600.0
2009-11-03 13:00:00,74.28,74.49,74.25,74.41,38400.0,62.1185,62.2941,62.0934,62.2272,38400.0
2009-11-03 13:10:00,74.41,74.45,74.28,74.45,24700.0,62.2272,62.2607,62.1185,62.2607,24700.0
2009-11-03 13:20:00,74.44,74.54,74.32,74.37,27300.0,62.2523,62.3359,62.152,62.1938,27300.0
2009-11-03 13:30:00,74.35,74.52,74.34,74.49,31400.0,62.1771,62.3192,62.1687,62.2941,31400.0
2009-11-03 13:40:00,74.48,74.5,74.22,74.22,37000.0,62.2858,62.3025,62.0683,62.0683,37000.0
2009-11-03 13:50:00,74.23,74.35,74.17,74.35,44900.0,62.0767,62.1771,62.0265,62.1771,44900.0
2009-11-03 14:00:00,74.36,74.47,74.35,74.47,56400.0,62.1854,62.2774,62.1771,62.2774,56400.0
2009-11-03 14:10:00,74.47,74.63,74.41,74.51,43700.0,62.2774,62.4112,62.2272,62.3109,43700.0
2009-11-03 14:20:00,74.5,74.51,74.28,74.36,59700.0,62.3025,62.3109,62.1185,62.1854,59700.0
2009-11-03 14:30:00,74.39,74.56,74.14,74.23,61500.0,62.2105,62.3527,62.0014,62.0767,61500.0
2009-11-03 14:40:00,74.21,74.35,74.2,74.34,40200.0,62.06,62.1771,62.0516,62.1687,40200.0
2009-11-03 14:50:00,74.34,74.34,74.05,74.16,64700.0,62.1687,62.1687,61.9262,62.0182,64700.0
2009-11-03 15:00:00,74.14,74.34,74.09,74.26,57800.0,62.0014,62.1687,61.9596,62.1018,57800.0
2009-11-03 15:10:00,74.24,74.41,74.15,74.4,53200.0,62.0851,62.2272,62.0098,62.2189,53200.0
2009-11-03 15:20:00,74.4,74.48,74.29,74.48,63100.0,62.2189,62.2858,62.1269,62.2858,63100.0
2009-11-03 15:30:00,74.47,74.74,74.42,74.73,132200.0,62.2774,62.5032,62.2356,62.4948,132200.0
2009-11-03 15:40:00,74.74,74.87,74.59,74.77,166200.0,62.5032,62.6119,62.3778,62.5283,166200.0
2009-11-03 15:50:00,74.77,74.91,74.67,74.81,251800.0,62.5283,62.6454,62.4447,62.5617,251800.0
2009-11-04 09:30:00,75.44,75.44,74.59,74.79,98300.0,63.0886,63.0886,62.3778,62.545,98300.0
2009-11-04 09:40:00,74.74,74.96,74.6,74.72,54800.0,62.5032,62.6872,62.3861,62.4865,54800.0
2009-11-04 09:50:00,74.7,75.02,74.49,74.97,80300.0,62.4697,62.7374,62.2941,62.6955,80300.0
2009-11-04 10:00:00,74.96,75.17,74.74,74.98,72400.0,62.6872,62.8628,62.5032,62.7039,72400.0
2009-11-04 10:10:00,75.01,75.38,74.97,75.36,54700.0,62.729,63.0384,62.6955,63.0217,54700.0
2009-11-04 10:20:00,75.38,75.47,75.11,75.33,41900.0,63.0384,63.1137,62.8126,62.9966,41900.0
2009-11-04 10:30:00,75.33,75.41,75.17,75.2,38300.0,62.9966,63.0635,62.8628,62.8879,38300.0
2009-11-04 10:40:00,75.19,75.29,75.11,75.29,27000.0,62.8795,62.9632,62.8126,62.9632,27000.0
2009-11-04 10:50:00,75.27,75.39,75.26,75.29,32200.0,62.9464,63.0468,62.9381,62.9632,32200.0
2009-11-04 11:00:00,75.29,75.29,74.8,74.8,46900.0,62.9632,62.9632,62.5534,62.5534,46900.0
2009-11-04 11:10:00,74.81,74.82,74.64,74.64,23000.0,62.5617,62.5701,62.4196,62.4196,23000.0
2009-11-04 11:20:00,74.66,74.72,74.57,74.6,17200.0,62.4363,62.4865,62.361,62.3861,17200.0
2009-11-04 11:30:00,74.6,74.6,74.17,74.17,49600.0,62.3861,62.3861,62.0265,62.0265,49600.0
2009-11-04 11:40:00,74.17,74.31,74.16,74.26,25800.0,62.0265,62.1436,62.0182,62.1018,25800.0
2009-11-04 11:50:00,74.26,74.38,74.18,74.18,60300.0,62.1018,62.2021,62.0349,62.0349,60300.0
2009-11-04 12:00:00,74.19,74.27,74.05,74.11,33100.0,62.0432,62.1101,61.9262,61.9763,33100.0
2009-11-04 12:10:00,74.09,74.09,73.89,73.94,66400.0,61.9596,61.9596,61.7924,61.8342,66400.0
2009-11-04 12:20:00,73.91,74.14,73.91,74.06,42500.0,61.8091,62.0014,61.8091,61.9345,42500.0
2009-11-04 12:30:00,74.06,74.1,73.99,74.06,37300.0,61.9345,61.968,61.876,61.9345,37300.0
2009-11-04 12:40:00,74.06,74.08,73.85,73.87,21400.0,61.9345,61.9513,61.7589,61.7756,21400.0
2009-11-04 12:50:00,73.87,73.95,73.79,73.83,19900.0,61.7756,61.8425,61.7087,61.7422,19900.0
2009-11-04 13:00:00,73.82,73.99,73.82,73.97,36000.0,61.7338,61.876,61.7338,61.8593,36000.0
2009-11-04 13:10:00,73.97,74.13,73.97,74.06,37600.0,61.8593,61.9931,61.8593,61.9345,37600.0
2009-11-04 13:20:00,74.09,74.16,74.02,74.16,36500.0,61.9596,62.0182,61.9011,62.0182,36500.0
2009-11-04 13:30:00,74.15,74.17,74.02,74.05,53800.0,62.0098,62.0265,61.9011,61.9262,53800.0
2009-11-04 13:40:00,74.05,74.08,74.0,74.0,41200.0,61.9262,61.9513,61.8844,61.8844,41200.0
2009-11-04 13:50:00,74.0,74.05,73.91,73.98,49500.0,61.8844,61.9262,61.8091,61.8676,49500.0
2009-11-04 14:00:00,73.96,74.05,73.76,73.83,69800.0,61.8509,61.9262,61.6836,61.7422,69800.0
2009-11-04 14:10:00,73.8,73.97,73.39,73.39,81100.0,61.7171,61.8593,61.3742,61.3742,81100.0
2009-11-04 14:20:00,73.39,73.81,73.28,73.32,153700.0,61.3742,61.7255,61.2822,61.3157,153700.0
2009-11-04 14:30:00,73.31,73.96,73.24,73.94,82300.0,61.3073,61.8509,61.2488,61.8342,82300.0
2009-11-04 14:40:00,73.94,74.27,73.9,74.07,73400.0,61.8342,62.1101,61.8007,61.9429,73400.0
2009-11-04 14:50:00,74.08,74.21,73.98,74.1,27200.0,61.9513,62.06,61.8676,61.968,27200.0
2009-11-04 15:00:00,74.09,74.13,73.93,74.1,43700.0,61.9596,61.9931,61.8258,61.968,43700.0
2009-11-04 15:10:00,74.09,74.27,73.92,74.06,61800.0,61.9596,62.1101,61.8175,61.9345,61800.0
2009-11-04 15:20:00,74.05,74.1,73.88,73.93,49300.0,61.9262,61.968,61.784,61.8258,49300.0
2009-11-04 15:30:00,73.91,73.97,73.21,73.31,143500.0,61.8091,61.8593,61.2237,61.3073,143500.0
2009-11-04 15:40:00,73.31,73.32,72.93,72.96,215100.0,61.3073,61.3157,60.9895,61.0146,215100.0
2009-11-04 15:50:00,72.95,73.01,72.77,72.92,322700.0,61.0063,61.0564,60.8557,60.9812,322700.0
2009-11-05 09:30:00,73.53,74.14,73.51,73.69,86800.0,61.4913,62.0014,61.4746,61.6251,86800.0
2009-11-05 09:40:00,73.7,74.41,73.67,74.35,71300.0,61.6335,62.2272,61.6084,62.1771,71300.0
2009-11-05 09:50:00,74.39,74.86,74.39,74.78,59200.0,62.2105,62.6036,62.2105,62.5366,59200.0
2009-11-05 10:00:00,74.8,75.05,74.6,74.65,58600.0,62.5534,62.7624,62.3861,62.4279,58600.0
2009-11-05 10:10:00,74.68,74.76,74.46,74.59,50000.0,62.453,62.5199,62.269,62.3778,50000.0
2009-11-05 10:20:00,74.61,74.78,74.58,74.63,50100.0,62.3945,62.5366,62.3694,62.4112,50100.0
2009-11-05 10:30:00,74.64,74.89,74.41,74.87,66200.0,62.4196,62.6286,62.2272,62.6119,66200.0
2009-11-05 10:40:00,74.86,74.9,74.67,74.83,66600.0,62.6036,62.637,62.4447,62.5785,66600.0
2009-11-05 10:50:00,74.83,74.91,74.79,74.84,32500.0,62.5785,62.6454,62.545,62.5868,32500.0
2009-11-05 11:00:00,74.89,75.13,74.86,75.11,68700.0,62.6286,62.8293,62.6036,62.8126,68700.0
2009-11-05 11:10:00,75.12,75.28,74.75,75.15,84800.0,62.821,62.9548,62.5116,62.8461,84800.0
2009-11-05 11:20:00,75.17,75.21,75.09,75.14,54500.0,62.8628,62.8962,62.7959,62.8377,54500.0
2009-11-05 11:30:00,75.1,75.12,74.87,74.88,35600.0,62.8043,62.821,62.6119,62.6203,35600.0
2009-11-05 11:40:00,74.89,75.06,74.86,74.89,32600.0,62.6286,62.7708,62.6036,62.6286,32600.0
2009-11-05 11:50:00,74.89,74.95,74.65,74.69,44600.0,62.6286,62.6788,62.4279,62.4614,44600.0
2009-11-05 12:00:00,74.7,74.74,74.58,74.62,41600.0,62.4697,62.5032,62.3694,62.4028,41600.0
2009-11-05 12:10:00,74.65,74.84,74.58,74.82,19200.0,62.4279,62.5868,62.3694,62.5701,19200.0
2009-11-05 12:20:00,74.87,74.92,74.75,74.83,17400.0,62.6119,62.6537,62.5116,62.5785,17400.0
2009-11-05 12:30:00,74.83,75.04,74.73,75.04,26300.0,62.5785,62.7541,62.4948,62.7541,26300.0
2009-11-05 12:40:00,75.04,75.21,74.98,75.15,36600.0,62.7541,62.8962,62.7039,62.8461,36600.0
2009-11-05 12:50:00,75.14,75.22,75.03,75.19,24900.0,62.8377,62.9046,62.7457,62.8795,24900.0
2009-11-05 13:00:00,75.18,75.24,74.94,74.94,29700.0,62.8712,62.9213,62.6705,62.6705,29700.0
2009-11-05 13:10:00,74.95,75.06,74.87,74.92,42500.0,62.6788,62.7708,62.6119,62.6537,42500.0
2009-11-05 13:20:00,74.96,75.04,74.86,74.93,35300.0,62.6872,62.7541,62.6036,62.6621,35300.0
2009-11-05 13:30:00,74.92,75.04,74.9,74.94,21300.0,62.6537,62.7541,62.637,62.6705,21300.0
2009-11-05 13:40:00,74.95,75.32,74.94,75.26,22400.0,62.6788,62.9882,62.6705,62.9381,22400.0
2009-11-05 13:50:00,75.26,75.26,75.03,75.03,24000.0,62.9381,62.9381,62.7457,62.7457,24000.0
2009-11-05 14:00:00,75.04,75.08,74.77,74.87,30800.0,62.7541,62.7875,62.5283,62.6119,30800.0
2009-11-05 14:10:00,74.86,75.03,74.83,74.9,27300.0,62.6036,62.7457,62.5785,62.637,27300.0
2009-11-05 14:20:00,74.9,74.99,74.82,74.89,37700.0,62.637,62.7123,62.5701,62.6286,37700.0
2009-11-05 14:30:00,74.91,75.08,74.91,74.98,22100.0,62.6454,62.7875,62.6454,62.7039,22100.0
2009-11-05 14:40:00,74.99,75.04,74.9,74.96,47400.0,62.7123,62.7541,62.637,62.6872,47400.0
2009-11-05 14:50:00,74.96,75.02,74.92,74.94,54400.0,62.6872,62.7374,62.6537,62.6705,54400.0
2009-11-05 15:00:00,74.94,74.99,74.83,74.98,58500.0,62.6705,62.7123,62.5785,62.7039,58500.0
2009-11-05 15:10:00,74.98,75.01,74.93,75.0,93100.0,62.7039,62.729,62.6621,62.7206,93100.0
2009-11-05 15:20:00,75.0,75.01,74.8,74.86,58200.0,62.7206,62.729,62.5534,62.6036,58200.0
2009-11-05 15:30:00,74.85,74.86,74.75,74.76,65800.0,62.5952,62.6036,62.5116,62.5199,65800.0
2009-11-05 15:40:00,74.78,74.82,74.69,74.73,117700.0,62.5366,62.5701,62.4614,62.4948,117700.0
2009-11-05 15:50:00,74.72,74.95,74.72,74.93,182000.0,62.4865,62.6788,62.4865,62.6621,182000.0
2009-11-06 09:30:00,74.45,75.6,74.45,75.57,133800.0,62.2607,63.2224,62.2607,63.1973,133800.0
2009-11-06 09:40:00,75.57,76.11,75.53,75.89,94000.0,63.1973,63.6489,63.1639,63.4649,94000.0
2009-11-06 09:50:00,75.87,76.02,75.62,75.96,63500.0,63.4482,63.5736,63.2391,63.5235,63500.0
2009-11-06 10:00:00,75.98,76.11,75.95,76.01,84100.0,63.5402,63.6489,63.5151,63.5653,84100.0
2009-11-06 10:10:00,76.0,76.01,75.6,75.71,118200.0,63.5569,63.5653,63.2224,63.3144,118200.0
2009-11-06 10:20:00,75.72,75.81,75.48,75.5,56200.0,63.3227,63.398,63.122,63.1388,56200.0
2009-11-06 10:30:00,75.5,75.57,75.33,75.55,68900.0,63.1388,63.1973,62.9966,63.1806,68900.0
2009-11-06 10:40:00,75.5,75.5,75.25,75.36,65800.0,63.1388,63.1388,62.9297,63.0217,65800.0
2009-11-06 10:50:00,75.36,75.69,75.35,75.57,91800.0,63.0217,63.2977,63.0133,63.1973,91800.0
2009-11-06 11:00:00,75.54,75.74,75.53,75.71,35000.0,63.1722,63.3395,63.1639,63.3144,35000.0
2009-11-06 11:10:00,75.71,76.03,75.62,76.01,45000.0,63.3144,63.582,63.2391,63.5653,45000.0
2009-11-06 11:20:00,76.01,76.35,75.91,76.33,94600.0,63.5653,63.8496,63.4816,63.8329,94600.0
2009-11-06 11:30:00,76.34,76.63,76.3,76.57,102300.0,63.8412,64.0838,63.8078,64.0336,102300.0
2009-11-06 11:40:00,76.58,76.74,76.5,76.61,55400.0,64.0419,64.1757,63.975,64.067,55400.0
2009-11-06 11:50:00,76.6,76.87,76.59,76.85,80900.0,64.0587,64.2845,64.0503,64.2677,80900.0
2009-11-06 12:00:00,76.83,76.9,76.72,76.75,63700.0,64.251,64.3096,64.159,64.1841,63700.0
2009-11-06 12:10:00,76.75,77.11,76.72,77.02,62100.0,64.1841,64.4852,64.159,64.4099,62100.0
2009-11-06 12:20:00,77.03,77.04,76.89,76.89,36500.0,64.4183,64.4266,64.3012,64.3012,36500.0
2009-11-06 12:30:00,76.91,76.98,76.85,76.95,35400.0,64.3179,64.3765,64.2677,64.3514,35400.0
2009-11-06 12:40:00,76.94,76.94,76.65,76.67,50600.0,64.343,64.343,64.1005,64.1172,50600.0
2009-11-06 12:50:00,76.67,76.83,76.64,76.77,35300.0,64.1172,64.251,64.0921,64.2008,35300.0
2009-11-06 13:00:00,76.78,76.78,76.61,76.76,29200.0,64.2092,64.2092,64.067,64.1925,29200.0
2009-11-06 13:10:00,76.74,77.02,76.7,77.02,22500.0,64.1757,64.4099,64.1423,64.4099,22500.0
2009-11-06 13:20:00,77.03,77.07,76.94,77.02,50600.0,64.4183,64.4517,64.343,64.4099,50600.0
2009-11-06 13:30:00,77.03,77.14,76.97,77.11,71600.0,64.4183,64.5103,64.3681,64.4852,71600.0
2009-11-06 13:40:00,77.12,77.36,77.11,77.31,91000.0,64.4935,64.6942,64.4852,64.6524,91000.0
2009-11-06 13:50:00,77.3,77.31,76.96,77.0,60700.0,64.6441,64.6524,64.3597,64.3932,60700.0
2009-11-06 14:00:00,76.99,77.04,76.81,77.0,89100.0,64.3848,64.4266,64.2343,64.3932,89100.0
2009-11-06 14:10:00,76.99,77.09,76.97,77.02,37600.0,64.3848,64.4684,64.3681,64.4099,37600.0
2009-11-06 14:20:00,77.02,77.18,77.02,77.15,57900.0,64.4099,64.5437,64.4099,64.5186,57900.0
2009-11-06 14:30:00,77.15,77.15,76.98,77.08,33000.0,64.5186,64.5186,64.3765,64.4601,33000.0
2009-11-06 14:40:00,77.08,77.12,77.0,77.05,42800.0,64.4601,64.4935,64.3932,64.435,42800.0
2009-11-06 14:50:00,77.04,77.12,76.82,76.91,44500.0,64.4266,64.4935,64.2427,64.3179,44500.0
2009-11-06 15:00:00,76.91,77.01,76.78,76.98,115700.0,64.3179,64.4015,64.2092,64.3765,115700.0
2009-11-06 15:10:00,76.98,77.11,76.88,76.96,64900.0,64.3765,64.4852,64.2928,64.3597,64900.0
2009-11-06 15:20:00,76.96,77.14,76.92,77.14,84400.0,64.3597,64.5103,64.3263,64.5103,84400.0
2009-11-06 15:30:00,77.13,77.18,77.06,77.12,51200.0,64.5019,64.5437,64.4434,64.4935,51200.0
2009-11-06 15:40:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-06 15:50:00,77.12,77.12,77.12,77.12,0.0,64.4935,64.4935,64.4935,64.4935,0.0
2009-11-09 09:30:00,77.82,77.87,77.02,77.68,116800.0,65.0789,65.1207,64.4099,64.9618,116800.0
2009-11-09 09:40:00,77.69,78.3,77.09,78.3,107300.0,64.9702,65.4803,64.4684,65.4803,107300.0
2009-11-09 09:50:00,78.3,78.53,78.23,78.41,113100.0,65.4803,65.6727,65.4218,65.5723,113100.0
2009-11-09 10:00:00,78.41,78.8,78.41,78.75,110000.0,65.5723,65.8985,65.5723,65.8567,110000.0
2009-11-09 10:10:00,78.77,78.81,78.57,78.64,79700.0,65.8734,65.9068,65.7061,65.7647,79700.0
2009-11-09 10:20:00,78.64,78.79,78.57,78.6,75400.0,65.7647,65.8901,65.7061,65.7312,75400.0
2009-11-09 10:30:00,78.57,78.59,78.39,78.5,86700.0,65.7061,65.7229,65.5556,65.6476,86700.0
2009-11-09 10:40:00,78.49,78.68,78.47,78.64,96900.0,65.6392,65.7981,65.6225,65.7647,96900.0
2009-11-09 10:50:00,78.63,78.82,78.59,78.74,62300.0,65.7563,65.9152,65.7229,65.8483,62300.0
2009-11-09 11:00:00,78.75,78.96,78.69,78.92,96100.0,65.8567,66.0323,65.8065,65.9988,96100.0
2009-11-09 11:10:00,78.93,79.25,78.93,79.15,85000.0,66.0072,66.2748,66.0072,66.1912,85000.0
2009-11-09 11:20:00,79.13,79.29,79.12,79.28,51400.0,66.1744,66.3083,66.1661,66.2999,51400.0
2009-11-09 11:30:00,79.29,79.47,79.27,79.44,48400.0,66.3083,66.4588,66.2915,66.4337,48400.0
2009-11-09 11:40:00,79.4,79.64,79.39,79.57,59400.0,66.4002,66.6009,66.3919,66.5424,59400.0
2009-11-09 11:50:00,79.61,79.65,79.41,79.5,52900.0,66.5759,66.6093,66.4086,66.4839,52900.0
2009-11-09 12:00:00,79.5,79.72,79.5,79.65,51900.0,66.4839,66.6678,66.4839,66.6093,51900.0
2009-11-09 12:10:00,79.68,79.88,79.68,79.8,70300.0,66.6344,66.8017,66.6344,66.7348,70300.0
2009-11-09 12:20:00,79.8,79.84,79.76,79.83,46600.0,66.7348,66.7682,66.7013,66.7598,46600.0
2009-11-09 12:30:00,79.83,79.84,79.72,79.76,48000.0,66.7598,66.7682,66.6678,66.7013,48000.0
2009-11-09 12:40:00,79.75,79.82,79.71,79.8,52300.0,66.6929,66.7515,66.6595,66.7348,52300.0
2009-11-09 12:50:00,79.81,79.87,79.74,79.87,49000.0,66.7431,66.7933,66.6846,66.7933,49000.0
2009-11-09 13:00:00,79.85,79.88,79.78,79.85,34100.0,66.7766,66.8017,66.718,66.7766,34100.0
2009-11-09 13:10:00,79.85,79.95,79.79,79.95,46700.0,66.7766,66.8602,66.7264,66.8602,46700.0
2009-11-09 13:20:00,79.95,79.98,79.87,79.93,41600.0,66.8602,66.8853,66.7933,66.8435,41600.0
2009-11-09 13:30:00,79.94,80.1,79.91,80.08,62700.0,66.8518,66.9856,66.8267,66.9689,62700.0
2009-11-09 13:40:00,80.07,80.25,80.04,80.2,75000.0,66.9605,67.1111,66.9355,67.0693,75000.0
2009-11-09 13:50:00,80.19,80.22,80.08,80.18,65100.0,67.0609,67.086,66.9689,67.0525,65100.0
2009-11-09 14:00:00,80.18,80.25,80.13,80.2,68400.0,67.0525,67.1111,67.0107,67.0693,68400.0
2009-11-09 14:10:00,80.19,80.4,80.17,80.38,69900.0,67.0609,67.2365,67.0442,67.2198,69900.0
2009-11-09 14:20:00,80.34,80.41,80.27,80.38,70400.0,67.1863,67.2449,67.1278,67.2198,70400.0
2009-11-09 14:30:00,80.38,80.49,80.34,80.43,69900.0,67.2198,67.3118,67.1863,67.2616,69900.0
2009-11-09 14:40:00,80.43,80.59,80.41,80.59,80100.0,67.2616,67.3954,67.2449,67.3954,80100.0
2009-11-09 14:50:00,80.58,80.74,80.52,80.72,128300.0,67.387,67.5208,67.3369,67.5041,128300.0
2009-11-09 15:00:00,80.71,80.93,80.67,80.92,168000.0,67.4958,67.6797,67.4623,67.6714,168000.0
2009-11-09 15:10:00,80.9,81.18,80.9,81.1,200200.0,67.6547,67.8888,67.6547,67.8219,200200.0
2009-11-09 15:20:00,81.11,81.21,81.02,81.05,189500.0,67.8303,67.9139,67.755,67.7801,189500.0
2009-11-09 15:30:00,81.06,81.15,80.71,80.74,218500.0,67.7885,67.8637,67.4958,67.5208,218500.0
2009-11-09 15:40:00,80.74,81.08,80.7,81.01,192500.0,67.5208,67.8052,67.4874,67.7466,192500.0
2009-11-09 15:50:00,81.03,81.24,81.01,81.19,347000.0,67.7634,67.939,67.7466,67.8972,347000.0
2009-11-10 09:30:00,80.68,81.22,80.3,81.01,180900.0,67.4707,67.9223,67.1529,67.7466,180900.0
2009-11-10 09:40:00,80.95,81.49,80.81,81.4,183900.0,67.6965,68.1481,67.5794,68.0728,183900.0
2009-11-10 09:50:00,81.41,81.88,81.4,81.79,182600.0,68.0812,68.4742,68.0728,68.3989,182600.0
2009-11-10 10:00:00,81.8,81.81,81.4,81.63,166500.0,68.4073,68.4157,68.0728,68.2651,166500.0
2009-11-10 10:10:00,81.63,81.8,81.56,81.72,82900.0,68.2651,68.4073,68.2066,68.3404,82900.0
2009-11-10 10:20:00,81.7,81.79,81.62,81.79,45600.0,68.3237,68.3989,68.2568,68.3989,45600.0
2009-11-10 10:30:00,81.79,81.81,81.43,81.48,87200.0,68.3989,68.4157,68.0979,68.1397,87200.0
2009-11-10 10:40:00,81.51,81.61,81.4,81.43,62500.0,68.1648,68.2484,68.0728,68.0979,62500.0
2009-11-10 10:50:00,81.41,81.41,80.83,80.87,95900.0,68.0812,68.0812,67.5961,67.6296,95900.0
2009-11-10 11:00:00,80.87,81.15,80.73,80.87,77400.0,67.6296,67.8637,67.5125,67.6296,77400.0
2009-11-10 11:10:00,80.87,80.89,80.39,80.39,109100.0,67.6296,67.6463,67.2282,67.2282,109100.0
2009-11-10 11:20:00,80.39,80.68,80.37,80.62,75000.0,67.2282,67.4707,67.2114,67.4205,75000.0
2009-11-10 11:30:00,80.56,80.75,80.41,80.66,48600.0,67.3703,67.5292,67.2449,67.4539,48600.0
2009-11-10 11:40:00,80.67,80.91,80.62,80.77,59600.0,67.4623,67.663,67.4205,67.5459,59600.0
2009-11-10 11:50:00,80.78,80.83,80.72,80.73,30100.0,67.5543,67.5961,67.5041,67.5125,30100.0
2009-11-10 12:00:00,80.73,80.76,80.56,80.66,34100.0,67.5125,67.5376,67.3703,67.4539,34100.0
2009-11-10 12:10:00,80.64,80.72,80.54,80.7,38000.0,67.4372,67.5041,67.3536,67.4874,38000.0
2009-11-10 12:20:00,80.7,80.71,80.45,80.45,31600.0,67.4874,67.4958,67.2783,67.2783,31600.0
2009-11-10 12:30:00,80.45,80.72,80.38,80.7,37400.0,67.2783,67.5041,67.2198,67.4874,37400.0
2009-11-10 12:40:00,80.71,81.0,80.71,80.91,97700.0,67.4958,67.7383,67.4958,67.663,97700.0
2009-11-10 12:50:00,80.91,81.26,80.81,81.24,56600.0,67.663,67.9557,67.5794,67.939,56600.0
2009-11-10 13:00:00,81.22,81.24,80.95,81.03,39100.0,67.9223,67.939,67.6965,67.7634,39100.0
2009-11-10 13:10:00,81.0,81.29,81.0,81.29,61300.0,67.7383,67.9808,67.7383,67.9808,61300.0
2009-11-10 13:20:00,81.27,81.56,81.21,81.49,69600.0,67.9641,68.2066,67.9139,68.1481,69600.0
2009-11-10 13:30:00,81.48,81.68,81.43,81.53,47300.0,68.1397,68.3069,68.0979,68.1815,47300.0
2009-11-10 13:40:00,81.54,81.57,81.4,81.55,32600.0,68.1899,68.215,68.0728,68.1982,32600.0
2009-11-10 13:50:00,81.57,81.81,81.56,81.78,45400.0,68.215,68.4157,68.2066,68.3906,45400.0
2009-11-10 14:00:00,81.78,82.13,81.7,82.06,132500.0,68.3906,68.6833,68.3237,68.6247,132500.0
2009-11-10 14:10:00,82.09,82.11,81.93,81.97,46900.0,68.6498,68.6665,68.516,68.5495,46900.0
2009-11-10 14:20:00,81.97,82.1,81.92,82.02,36600.0,68.5495,68.6582,68.5077,68.5913,36600.0
2009-11-10 14:30:00,82.03,82.2,82.03,82.15,58500.0,68.5996,68.7418,68.5996,68.7,58500.0
2009-11-10 14:40:00,82.15,82.28,82.08,82.23,93300.0,68.7,68.8087,68.6415,68.7669,93300.0
2009-11-10 14:50:00,82.23,82.24,82.14,82.16,62600.0,68.7669,68.7753,68.6916,68.7084,62600.0
2009-11-10 15:00:00,82.15,82.17,81.96,81.99,102400.0,68.7,68.7167,68.5411,68.5662,102400.0
2009-11-10 15:10:00,82.0,82.27,81.94,82.16,97900.0,68.5746,68.8004,68.5244,68.7084,97900.0
2009-11-10 15:20:00,82.16,82.26,82.11,82.22,86000.0,68.7084,68.792,68.6665,68.7585,86000.0
2009-11-10 15:30:00,82.23,82.23,82.01,82.11,101100.0,68.7669,68.7669,68.5829,68.6665,101100.0
2009-11-10 15:40:00,82.11,82.26,82.05,82.21,130900.0,68.6665,68.792,68.6164,68.7502,130900.0
2009-11-10 15:50:00,82.23,82.23,81.89,82.13,206300.0,68.7669,68.7669,68.4826,68.6833,206300.0
2009-11-11 09:30:00,82.54,82.98,82.54,82.63,147000.0,69.0261,69.3941,69.0261,69.1014,147000.0
2009-11-11 09:40:00,82.64,82.65,81.91,82.06,132900.0,69.1098,69.1181,68.4993,68.6247,132900.0
2009-11-11 09:50:00,82.01,82.89,81.91,82.83,159700.0,68.5829,69.3188,68.4993,69.2687,159700.0
2009-11-11 10:00:00,82.84,83.26,82.76,83.05,125200.0,69.277,69.6283,69.2101,69.4526,125200.0
2009-11-11 10:10:00,83.07,83.77,83.07,83.58,172500.0,69.4694,70.0548,69.4694,69.8959,172500.0
2009-11-11 10:20:00,83.58,83.66,83.44,83.57,71700.0,69.8959,69.9628,69.7788,69.8875,71700.0
2009-11-11 10:30:00,83.54,83.57,83.23,83.23,128200.0,69.8624,69.8875,69.6032,69.6032,128200.0
2009-11-11 10:40:00,83.23,83.36,83.04,83.04,106000.0,69.6032,69.7119,69.4443,69.4443,106000.0
2009-11-11 10:50:00,83.05,83.16,82.8,83.04,84200.0,69.4526,69.5446,69.2436,69.4443,84200.0
2009-11-11 11:00:00,83.05,83.33,82.78,82.81,89500.0,69.4526,69.6868,69.2269,69.2519,89500.0
2009-11-11 11:10:00,82.8,83.0,82.68,82.83,137000.0,69.2436,69.4108,69.1432,69.2687,137000.0
2009-11-11 11:20:00,82.81,83.16,82.79,83.14,48600.0,69.2519,69.5446,69.2352,69.5279,48600.0
2009-11-11 11:30:00,83.15,83.17,82.94,82.94,80200.0,69.5363,69.553,69.3607,69.3607,80200.0
2009-11-11 11:40:00,82.94,82.96,82.84,82.91,85800.0,69.3607,69.3774,69.277,69.3356,85800.0
2009-11-11 11:50:00,82.92,82.92,82.34,82.6,170300.0,69.3439,69.3439,68.8589,69.0763,170300.0
2009-11-11 12:00:00,82.6,82.64,82.41,82.59,62200.0,69.0763,69.1098,68.9174,69.068,62200.0
2009-11-11 12:10:00,82.6,82.61,82.4,82.44,49900.0,69.0763,69.0847,68.9091,68.9425,49900.0
2009-11-11 12:20:00,82.44,82.49,82.31,82.46,57400.0,68.9425,68.9843,68.8338,68.9592,57400.0
2009-11-11 12:30:00,82.46,82.8,82.45,82.75,59000.0,68.9592,69.2436,68.9509,69.2018,59000.0
2009-11-11 12:40:00,82.76,82.81,82.62,82.64,95500.0,69.2101,69.2519,69.093,69.1098,95500.0
2009-11-11 12:50:00,82.63,82.66,82.43,82.44,54800.0,69.1014,69.1265,68.9342,68.9425,54800.0
2009-11-11 13:00:00,82.43,82.56,82.4,82.52,46500.0,68.9342,69.0429,68.9091,69.0094,46500.0
2009-11-11 13:10:00,82.52,82.53,82.18,82.28,99000.0,69.0094,69.0178,68.7251,68.8087,99000.0
2009-11-11 13:20:00,82.28,82.54,82.28,82.46,73100.0,68.8087,69.0261,68.8087,68.9592,73100.0
2009-11-11 13:30:00,82.48,82.6,82.4,82.41,50500.0,68.976,69.0763,68.9091,68.9174,50500.0
2009-11-11 13:40:00,82.41,82.48,82.31,82.39,62100.0,68.9174,68.976,68.8338,68.9007,62100.0
2009-11-11 13:50:00,82.38,82.48,82.3,82.42,52800.0,68.8923,68.976,68.8254,68.9258,52800.0
2009-11-11 14:00:00,82.43,82.77,82.41,82.73,46200.0,68.9342,69.2185,68.9174,69.185,46200.0
2009-11-11 14:10:00,82.73,82.81,82.66,82.72,62100.0,69.185,69.2519,69.1265,69.1767,62100.0
2009-11-11 14:20:00,82.74,82.74,82.52,82.53,64900.0,69.1934,69.1934,69.0094,69.0178,64900.0
2009-11-11 14:30:00,82.53,82.65,82.48,82.49,73000.0,69.0178,69.1181,68.976,68.9843,73000.0
2009-11-11 14:40:00,82.49,82.79,82.37,82.47,90400.0,68.9843,69.2352,68.884,68.9676,90400.0
2009-11-11 14:50:00,82.47,82.63,82.42,82.43,58800.0,68.9676,69.1014,68.9258,68.9342,58800.0
2009-11-11 15:00:00,82.42,82.58,82.39,82.45,93100.0,68.9258,69.0596,68.9007,68.9509,93100.0
2009-11-11 15:10:00,82.44,82.44,82.16,82.23,91200.0,68.9425,68.9425,68.7084,68.7669,91200.0
2009-11-11 15:20:00,82.24,82.35,82.18,82.35,121500.0,68.7753,68.8673,68.7251,68.8673,121500.0
2009-11-11 15:30:00,82.35,82.45,82.3,82.39,147500.0,68.8673,68.9509,68.8254,68.9007,147500.0
2009-11-11 15:40:00,82.4,82.45,82.26,82.41,166800.0,68.9091,68.9509,68.792,68.9174,166800.0
2009-11-11 15:50:00,82.42,82.57,82.35,82.5,270200.0,68.9258,69.0512,68.8673,68.9927,270200.0
2009-11-12 09:30:00,82.31,82.8,82.14,82.29,141700.0,68.8338,69.2436,68.6916,68.8171,141700.0
2009-11-12 09:40:00,82.19,82.29,81.78,81.91,118200.0,68.7334,68.8171,68.3906,68.4993,118200.0
2009-11-12 09:50:00,81.91,82.38,81.9,82.17,107600.0,68.4993,68.8923,68.4909,68.7167,107600.0
2009-11-12 10:00:00,82.17,82.33,81.87,81.95,82100.0,68.7167,68.8505,68.4658,68.5327,82100.0
2009-11-12 10:10:00,81.96,82.0,81.69,81.73,88500.0,68.5411,68.5746,68.3153,68.3488,88500.0
2009-11-12 10:20:00,81.73,82.04,81.71,81.97,51000.0,68.3488,68.608,68.332,68.5495,51000.0
2009-11-12 10:30:00,81.95,81.96,81.73,81.77,40900.0,68.5327,68.5411,68.3488,68.3822,40900.0
2009-11-12 10:40:00,81.79,82.32,81.78,82.24,62400.0,68.3989,68.8422,68.3906,68.7753,62400.0
2009-11-12 10:50:00,82.25,82.44,81.9,82.03,74800.0,68.7836,68.9425,68.4909,68.5996,74800.0
2009-11-12 11:00:00,82.03,82.03,81.68,81.72,69600.0,68.5996,68.5996,68.3069,68.3404,69600.0
2009-11-12 11:10:00,81.72,81.75,81.38,81.56,88100.0,68.3404,68.3655,68.0561,68.2066,88100.0
2009-11-12 11:20:00,81.56,81.64,81.39,81.61,47900.0,68.2066,68.2735,68.0644,68.2484,47900.0
2009-11-12 11:30:00,81.62,81.62,81.2,81.34,65100.0,68.2568,68.2568,67.9055,68.0226,65100.0
2009-11-12 11:40:00,81.34,81.53,81.3,81.43,30600.0,68.0226,68.1815,67.9892,68.0979,30600.0
2009-11-12 11:50:00,81.42,81.45,81.24,81.35,48700.0,68.0895,68.1146,67.939,68.031,48700.0
2009-11-12 12:00:00,81.35,81.51,81.29,81.5,41000.0,68.031,68.1648,67.9808,68.1564,41000.0
2009-11-12 12:10:00,81.52,81.65,81.49,81.64,42800.0,68.1731,68.2819,68.1481,68.2735,42800.0
2009-11-12 12:20:00,81.63,81.69,81.5,81.57,21900.0,68.2651,68.3153,68.1564,68.215,21900.0
2009-11-12 12:30:00,81.57,81.57,81.28,81.34,42200.0,68.215,68.215,67.9724,68.0226,42200.0
2009-11-12 12:40:00,81.34,81.51,81.34,81.49,28900.0,68.0226,68.1648,68.0226,68.1481,28900.0
2009-11-12 12:50:00,81.5,81.67,81.49,81.56,45100.0,68.1564,68.2986,68.1481,68.2066,45100.0
2009-11-12 13:00:00,81.56,81.59,81.23,81.29,24300.0,68.2066,68.2317,67.9306,67.9808,24300.0
2009-11-12 13:10:00,81.3,81.41,81.2,81.35,28700.0,67.9892,68.0812,67.9055,68.031,28700.0
2009-11-12 13:20:00,81.36,81.46,81.29,81.41,23400.0,68.0393,68.123,67.9808,68.0812,23400.0
2009-11-12 13:30:00,81.41,81.44,81.26,81.3,27600.0,68.0812,68.1062,67.9557,67.9892,27600.0
2009-11-12 13:40:00,81.3,81.65,81.26,81.59,37900.0,67.9892,68.2819,67.9557,68.2317,37900.0
2009-11-12 13:50:00,81.59,81.59,81.37,81.4,19300.0,68.2317,68.2317,68.0477,68.0728,19300.0
2009-11-12 14:00:00,81.41,81.42,81.27,81.39,30000.0,68.0812,68.0895,67.9641,68.0644,30000.0
2009-11-12 14:10:00,81.39,81.54,81.36,81.4,21100.0,68.0644,68.1899,68.0393,68.0728,21100.0
2009-11-12 14:20:00,81.4,81.42,81.27,81.31,33500.0,68.0728,68.0895,67.9641,67.9975,33500.0
2009-11-12 14:30:00,81.31,81.4,81.17,81.17,47100.0,67.9975,68.0728,67.8804,67.8804,47100.0
2009-11-12 14:40:00,81.17,81.18,80.85,80.87,50200.0,67.8804,67.8888,67.6128,67.6296,50200.0
2009-11-12 14:50:00,80.87,80.96,80.84,80.89,35200.0,67.6296,67.7048,67.6045,67.6463,35200.0
2009-11-12 15:00:00,80.89,80.99,80.77,80.86,56400.0,67.6463,67.7299,67.5459,67.6212,56400.0
2009-11-12 15:10:00,80.87,81.0,80.66,80.96,78200.0,67.6296,67.7383,67.4539,67.7048,78200.0
2009-11-12 15:20:00,80.96,81.01,80.77,80.8,64800.0,67.7048,67.7466,67.5459,67.571,64800.0
2009-11-12 15:30:00,80.8,80.91,80.52,80.56,103600.0,67.571,67.663,67.3369,67.3703,103600.0
2009-11-12 15:40:00,80.58,80.81,80.57,80.81,106600.0,67.387,67.5794,67.3787,67.5794,106600.0
2009-11-12 15:50:00,80.81,80.94,80.67,80.7,204200.0,67.5794,67.6881,67.4623,67.4874,204200.0
2009-11-13 09:30:00,81.02,81.54,80.76,80.92,73000.0,67.755,68.1899,67.5376,67.6714,73000.0
2009-11-13 09:40:00,80.84,81.5,80.83,81.49,45400.0,67.6045,68.1564,67.5961,68.1481,45400.0
2009-11-13 09:50:00,81.5,81.8,80.92,81.06,87700.0,68.1564,68.4073,67.6714,67.7885,87700.0
2009-11-13 10:00:00,81.06,81.83,81.05,81.59,105800.0,67.7885,68.4324,67.7801,68.2317,105800.0
2009-11-13 10:10:00,81.62,81.65,81.37,81.41,33200.0,68.2568,68.2819,68.0477,68.0812,33200.0
2009-11-13 10:20:00,81.41,81.58,80.95,80.96,45100.0,68.0812,68.2233,67.6965,67.7048,45100.0
2009-11-13 10:30:00,80.96,81.55,80.95,81.52,48800.0,67.7048,68.1982,67.6965,68.1731,48800.0
2009-11-13 10:40:00,81.52,81.83,81.44,81.7,92800.0,68.1731,68.4324,68.1062,68.3237,92800.0
2009-11-13 10:50:00,81.72,82.0,81.7,81.91,53500.0,68.3404,68.5746,68.3237,68.4993,53500.0
2009-11-13 11:00:00,81.91,82.03,81.88,81.96,50300.0,68.4993,68.5996,68.4742,68.5411,50300.0
2009-11-13 11:10:00,81.97,82.07,81.87,82.01,42200.0,68.5495,68.6331,68.4658,68.5829,42200.0
2009-11-13 11:20:00,82.0,82.13,81.95,82.0,36800.0,68.5746,68.6833,68.5327,68.5746,36800.0
2009-11-13 11:30:00,82.0,82.22,81.96,82.07,34600.0,68.5746,68.7585,68.5411,68.6331,34600.0
2009-11-13 11:40:00,82.08,82.11,81.87,81.92,38700.0,68.6415,68.6665,68.4658,68.5077,38700.0
2009-11-13 11:50:00,81.93,81.96,81.77,81.79,39100.0,68.516,68.5411,68.3822,68.3989,39100.0
2009-11-13 12:00:00,81.8,82.03,81.78,81.83,45900.0,68.4073,68.5996,68.3906,68.4324,45900.0
2009-11-13 12:10:00,81.85,81.99,81.83,81.99,26900.0,68.4491,68.5662,68.4324,68.5662,26900.0
2009-11-13 12:20:00,81.99,82.16,81.94,82.12,26800.0,68.5662,68.7084,68.5244,68.6749,26800.0
2009-11-13 12:30:00,82.13,82.22,82.09,82.11,21500.0,68.6833,68.7585,68.6498,68.6665,21500.0
2009-11-13 12:40:00,82.08,82.14,82.02,82.03,36000.0,68.6415,68.6916,68.5913,68.5996,36000.0
2009-11-13 12:50:00,82.03,82.1,82.0,82.03,23400.0,68.5996,68.6582,68.5746,68.5996,23400.0
2009-11-13 13:00:00,82.03,82.07,81.9,81.93,22000.0,68.5996,68.6331,68.4909,68.516,22000.0
2009-11-13 13:10:00,81.91,81.91,81.8,81.83,38000.0,68.4993,68.4993,68.4073,68.4324,38000.0
2009-11-13 13:20:00,81.84,81.94,81.83,81.9,22300.0,68.4408,68.5244,68.4324,68.4909,22300.0
2009-11-13 13:30:00,81.91,82.11,81.88,82.11,21200.0,68.4993,68.6665,68.4742,68.6665,21200.0
2009-11-13 13:40:00,82.09,82.15,81.93,81.94,31600.0,68.6498,68.7,68.516,68.5244,31600.0
2009-11-13 13:50:00,81.92,82.05,81.92,81.98,21900.0,68.5077,68.6164,68.5077,68.5578,21900.0
2009-11-13 14:00:00,81.99,82.05,81.95,82.0,27400.0,68.5662,68.6164,68.5327,68.5746,27400.0
2009-11-13 14:10:00,82.0,82.14,81.99,82.04,48600.0,68.5746,68.6916,68.5662,68.608,48600.0
2009-11-13 14:20:00,82.04,82.05,81.89,82.0,43600.0,68.608,68.6164,68.4826,68.5746,43600.0
2009-11-13 14:30:00,81.99,81.99,81.67,81.78,33700.0,68.5662,68.5662,68.2986,68.3906,33700.0
2009-11-13 14:40:00,81.76,81.86,81.69,81.72,29400.0,68.3738,68.4575,68.3153,68.3404,29400.0
2009-11-13 14:50:00,81.73,81.75,81.6,81.65,37800.0,68.3488,68.3655,68.24,68.2819,37800.0
2009-11-13 15:00:00,81.61,81.83,81.55,81.83,61400.0,68.2484,68.4324,68.1982,68.4324,61400.0
2009-11-13 15:10:00,81.85,81.91,81.66,81.75,46500.0,68.4491,68.4993,68.2902,68.3655,46500.0
2009-11-13 15:20:00,81.75,81.94,81.73,81.9,49300.0,68.3655,68.5244,68.3488,68.4909,49300.0
2009-11-13 15:30:00,81.91,81.99,81.85,81.9,67700.0,68.4993,68.5662,68.4491,68.4909,67700.0
2009-11-13 15:40:00,81.91,82.1,81.86,82.0,100700.0,68.4993,68.6582,68.4575,68.5746,100700.0
2009-11-13 15:50:00,82.0,82.04,81.92,81.96,112000.0,68.5746,68.608,68.5077,68.5411,112000.0
2009-11-16 09:30:00,83.54,83.91,83.08,83.2,245700.0,69.8624,70.1718,69.4777,69.5781,245700.0
2009-11-16 09:40:00,83.22,83.77,83.22,83.71,138100.0,69.5948,70.0548,69.5948,70.0046,138100.0
2009-11-16 09:50:00,83.72,83.89,83.69,83.71,81900.0,70.0129,70.1551,69.9879,70.0046,81900.0
2009-11-16 10:00:00,83.73,83.88,83.6,83.79,111700.0,70.0213,70.1468,69.9126,70.0715,111700.0
2009-11-16 10:10:00,83.79,83.79,83.45,83.47,102100.0,70.0715,70.0715,69.7872,69.8039,102100.0
2009-11-16 10:20:00,83.47,83.5,83.25,83.29,68400.0,69.8039,69.829,69.6199,69.6534,68400.0
2009-11-16 10:30:00,83.29,83.36,83.19,83.25,47900.0,69.6534,69.7119,69.5697,69.6199,47900.0
2009-11-16 10:40:00,83.24,83.52,83.24,83.48,26800.0,69.6115,69.8457,69.6115,69.8122,26800.0
2009-11-16 10:50:00,83.47,83.78,83.42,83.78,66900.0,69.8039,70.0631,69.7621,70.0631,66900.0
2009-11-16 11:00:00,83.78,83.9,83.71,83.86,57600.0,70.0631,70.1635,70.0046,70.13,57600.0
2009-11-16 11:10:00,83.87,83.89,83.8,83.81,52300.0,70.1384,70.1551,70.0799,70.0882,52300.0
2009-11-16 11:20:00,83.81,83.84,83.72,83.81,61300.0,70.0882,70.1133,70.0129,70.0882,61300.0
2009-11-16 11:30:00,83.83,84.0,83.83,83.94,50100.0,70.1049,70.2471,70.1049,70.1969,50100.0
2009-11-16 11:40:00,83.94,83.99,83.86,83.99,45800.0,70.1969,70.2387,70.13,70.2387,45800.0
2009-11-16 11:50:00,83.99,83.99,83.93,83.98,34900.0,70.2387,70.2387,70.1886,70.2304,34900.0
2009-11-16 12:00:00,83.99,84.16,83.99,84.12,62700.0,70.2387,70.3809,70.2387,70.3475,62700.0
2009-11-16 12:10:00,84.12,84.24,83.96,83.96,67800.0,70.3475,70.4478,70.2137,70.2137,67800.0
2009-11-16 12:20:00,83.96,84.04,83.69,84.04,53100.0,70.2137,70.2806,69.9879,70.2806,53100.0
2009-11-16 12:30:00,84.04,84.17,83.95,84.12,34900.0,70.2806,70.3893,70.2053,70.3475,34900.0
2009-11-16 12:40:00,84.13,84.17,84.05,84.17,32800.0,70.3558,70.3893,70.2889,70.3893,32800.0
2009-11-16 12:50:00,84.16,84.25,84.09,84.23,38100.0,70.3809,70.4562,70.3224,70.4394,38100.0
2009-11-16 13:00:00,84.23,84.41,84.22,84.29,61100.0,70.4394,70.59,70.4311,70.4896,61100.0
2009-11-16 13:10:00,84.28,84.31,83.97,83.97,45300.0,70.4813,70.5064,70.222,70.222,45300.0
2009-11-16 13:20:00,83.96,84.0,83.84,83.98,23900.0,70.2137,70.2471,70.1133,70.2304,23900.0
2009-11-16 13:30:00,83.97,84.18,83.95,84.18,39000.0,70.222,70.3976,70.2053,70.3976,39000.0
2009-11-16 13:40:00,84.19,84.39,84.17,84.38,24000.0,70.406,70.5733,70.3893,70.5649,24000.0
2009-11-16 13:50:00,84.39,84.45,84.28,84.44,55500.0,70.5733,70.6234,70.4813,70.6151,55500.0
2009-11-16 14:00:00,84.44,84.67,84.44,84.57,50600.0,70.6151,70.8074,70.6151,70.7238,50600.0
2009-11-16 14:10:00,84.55,84.6,84.46,84.57,35900.0,70.7071,70.7489,70.6318,70.7238,35900.0
2009-11-16 14:20:00,84.58,84.69,84.55,84.67,47200.0,70.7321,70.8241,70.7071,70.8074,47200.0
2009-11-16 14:30:00,84.67,84.81,84.63,84.72,41700.0,70.8074,70.9245,70.774,70.8492,41700.0
2009-11-16 14:40:00,84.74,84.9,84.68,84.78,50300.0,70.8659,70.9998,70.8158,70.8994,50300.0
2009-11-16 14:50:00,84.78,84.79,84.58,84.76,76500.0,70.8994,70.9078,70.7321,70.8827,76500.0
2009-11-16 15:00:00,84.76,84.92,84.69,84.87,120600.0,70.8827,71.0165,70.8241,70.9747,120600.0
2009-11-16 15:10:00,84.87,84.89,84.42,84.43,127300.0,70.9747,70.9914,70.5983,70.6067,127300.0
2009-11-16 15:20:00,84.42,84.63,84.36,84.42,105300.0,70.5983,70.774,70.5482,70.5983,105300.0
2009-11-16 15:30:00,84.42,84.58,84.25,84.56,101500.0,70.5983,70.7321,70.4562,70.7154,101500.0
2009-11-16 15:40:00,84.58,84.8,84.46,84.76,130400.0,70.7321,70.9161,70.6318,70.8827,130400.0
2009-11-16 15:50:00,84.76,84.89,84.7,84.8,246000.0,70.8827,70.9914,70.8325,70.9161,246000.0
2009-11-17 09:30:00,84.68,84.74,84.07,84.63,218100.0,70.8158,70.8659,70.3056,70.774,218100.0
2009-11-17 09:40:00,84.61,85.0,84.61,84.95,126600.0,70.7572,71.0834,70.7572,71.0416,126600.0
2009-11-17 09:50:00,84.95,85.16,84.83,85.05,199600.0,71.0416,71.2172,70.9412,71.1252,199600.0
2009-11-17 10:00:00,85.05,85.24,84.73,84.74,174800.0,71.1252,71.2841,70.8576,70.8659,174800.0
2009-11-17 10:10:00,84.76,84.98,84.68,84.85,87100.0,70.8827,71.0667,70.8158,70.9579,87100.0
2009-11-17 10:20:00,84.86,84.87,84.71,84.82,77800.0,70.9663,70.9747,70.8409,70.9329,77800.0
2009-11-17 10:30:00,84.82,84.89,84.75,84.84,144500.0,70.9329,70.9914,70.8743,70.9496,144500.0
2009-11-17 10:40:00,84.84,84.84,84.56,84.59,180200.0,70.9496,70.9496,70.7154,70.7405,180200.0
2009-11-17 10:50:00,84.59,84.69,84.45,84.53,49700.0,70.7405,70.8241,70.6234,70.6903,49700.0
2009-11-17 11:00:00,84.51,84.53,84.35,84.49,39800.0,70.6736,70.6903,70.5398,70.6569,39800.0
2009-11-17 11:10:00,84.49,84.63,84.49,84.57,81200.0,70.6569,70.774,70.6569,70.7238,81200.0
2009-11-17 11:20:00,84.57,84.77,84.53,84.77,111600.0,70.7238,70.891,70.6903,70.891,111600.0
2009-11-17 11:30:00,84.77,84.86,84.68,84.78,71300.0,70.891,70.9663,70.8158,70.8994,71300.0
2009-11-17 11:40:00,84.78,84.79,84.6,84.62,46300.0,70.8994,70.9078,70.7489,70.7656,46300.0
2009-11-17 11:50:00,84.62,84.63,84.54,84.55,78600.0,70.7656,70.774,70.6987,70.7071,78600.0
2009-11-17 12:00:00,84.54,84.56,84.44,84.53,30600.0,70.6987,70.7154,70.6151,70.6903,30600.0
2009-11-17 12:10:00,84.53,84.83,84.53,84.83,27700.0,70.6903,70.9412,70.6903,70.9412,27700.0
2009-11-17 12:20:00,84.82,85.08,84.82,85.02,37300.0,70.9329,71.1503,70.9329,71.1001,37300.0
2009-11-17 12:30:00,85.02,85.2,84.99,85.15,60300.0,71.1001,71.2506,71.075,71.2088,60300.0
2009-11-17 12:40:00,85.15,85.29,85.13,85.28,39300.0,71.2088,71.3259,71.1921,71.3175,39300.0
2009-11-17 12:50:00,85.26,85.27,85.15,85.18,39800.0,71.3008,71.3092,71.2088,71.2339,39800.0
2009-11-17 13:00:00,85.18,85.23,84.85,85.06,221900.0,71.2339,71.2757,70.9579,71.1336,221900.0
2009-11-17 13:10:00,85.05,85.16,85.02,85.14,71700.0,71.1252,71.2172,71.1001,71.2005,71700.0
2009-11-17 13:20:00,85.15,85.2,84.84,84.87,53400.0,71.2088,71.2506,70.9496,70.9747,53400.0
2009-11-17 13:30:00,84.87,85.21,84.85,85.13,126200.0,70.9747,71.259,70.9579,71.1921,126200.0
2009-11-17 13:40:00,85.13,85.43,85.13,85.43,76400.0,71.1921,71.443,71.1921,71.443,76400.0
2009-11-17 13:50:00,85.42,85.43,84.83,84.92,72600.0,71.4346,71.443,70.9412,71.0165,72600.0
2009-11-17 14:00:00,84.92,84.93,84.76,84.86,58400.0,71.0165,71.0248,70.8827,70.9663,58400.0
2009-11-17 14:10:00,84.86,85.13,84.82,85.1,30700.0,70.9663,71.1921,70.9329,71.167,30700.0
2009-11-17 14:20:00,85.13,85.18,84.93,85.02,34900.0,71.1921,71.2339,71.0248,71.1001,34900.0
2009-11-17 14:30:00,85.01,85.02,84.87,84.91,52300.0,71.0917,71.1001,70.9747,71.0081,52300.0
2009-11-17 14:40:00,84.91,84.97,84.71,84.75,67600.0,71.0081,71.0583,70.8409,70.8743,67600.0
2009-11-17 14:50:00,84.75,84.88,84.68,84.81,51800.0,70.8743,70.983,70.8158,70.9245,51800.0
2009-11-17 15:00:00,84.82,84.98,84.78,84.88,69100.0,70.9329,71.0667,70.8994,70.983,69100.0
2009-11-17 15:10:00,84.89,84.95,84.82,84.94,52700.0,70.9914,71.0416,70.9329,71.0332,52700.0
2009-11-17 15:20:00,84.94,85.0,84.87,84.89,51400.0,71.0332,71.0834,70.9747,70.9914,51400.0
2009-11-17 15:30:00,84.89,85.04,84.86,85.02,91400.0,70.9914,71.1168,70.9663,71.1001,91400.0
2009-11-17 15:40:00,85.03,85.35,84.98,85.35,192300.0,71.1085,71.3761,71.0667,71.3761,192300.0
2009-11-17 15:50:00,85.35,85.42,85.19,85.24,231100.0,71.3761,71.4346,71.2423,71.2841,231100.0
2009-11-18 09:30:00,85.01,85.24,84.37,84.54,55500.0,71.0917,71.2841,70.5565,70.6987,55500.0
2009-11-18 09:40:00,84.54,85.05,84.39,84.47,40900.0,70.6987,71.1252,70.5733,70.6402,40900.0
2009-11-18 09:50:00,84.41,84.62,83.89,84.07,69400.0,70.59,70.7656,70.1551,70.3056,69400.0
2009-11-18 10:00:00,84.01,84.26,83.91,84.1,66800.0,70.2555,70.4645,70.1718,70.3307,66800.0
2009-11-18 10:10:00,84.09,84.09,83.81,83.86,46000.0,70.3224,70.3224,70.0882,70.13,46000.0
2009-11-18 10:20:00,83.86,83.97,83.82,83.87,29600.0,70.13,70.222,70.0966,70.1384,29600.0
2009-11-18 10:30:00,83.87,84.16,83.66,84.16,65700.0,70.1384,70.3809,69.9628,70.3809,65700.0
2009-11-18 10:40:00,84.16,84.36,84.11,84.32,70000.0,70.3809,70.5482,70.3391,70.5147,70000.0
2009-11-18 10:50:00,84.35,84.54,84.27,84.51,45700.0,70.5398,70.6987,70.4729,70.6736,45700.0
2009-11-18 11:00:00,84.53,84.69,84.43,84.54,50000.0,70.6903,70.8241,70.6067,70.6987,50000.0
2009-11-18 11:10:00,84.53,84.54,84.28,84.36,19300.0,70.6903,70.6987,70.4813,70.5482,19300.0
2009-11-18 11:20:00,84.32,84.4,84.28,84.4,27900.0,70.5147,70.5816,70.4813,70.5816,27900.0
2009-11-18 11:30:00,84.39,84.43,84.26,84.28,24100.0,70.5733,70.6067,70.4645,70.4813,24100.0
2009-11-18 11:40:00,84.27,84.68,84.25,84.63,53100.0,70.4729,70.8158,70.4562,70.774,53100.0
2009-11-18 11:50:00,84.64,84.66,84.53,84.59,42900.0,70.7823,70.799,70.6903,70.7405,42900.0
2009-11-18 12:00:00,84.62,84.62,84.45,84.47,28000.0,70.7656,70.7656,70.6234,70.6402,28000.0
2009-11-18 12:10:00,84.48,84.56,84.43,84.44,41600.0,70.6485,70.7154,70.6067,70.6151,41600.0
2009-11-18 12:20:00,84.45,84.68,84.42,84.65,34800.0,70.6234,70.8158,70.5983,70.7907,34800.0
2009-11-18 12:30:00,84.65,84.65,84.33,84.42,56800.0,70.7907,70.7907,70.5231,70.5983,56800.0
2009-11-18 12:40:00,84.4,84.46,84.26,84.27,39300.0,70.5816,70.6318,70.4645,70.4729,39300.0
2009-11-18 12:50:00,84.25,84.28,83.98,83.98,60800.0,70.4562,70.4813,70.2304,70.2304,60800.0
2009-11-18 13:00:00,83.98,84.58,83.74,83.79,112200.0,70.2304,70.7321,70.0297,70.0715,112200.0
2009-11-18 13:10:00,83.8,83.82,83.55,83.58,45300.0,70.0799,70.0966,69.8708,69.8959,45300.0
2009-11-18 13:20:00,83.59,83.62,83.34,83.42,58700.0,69.9042,69.9293,69.6952,69.7621,58700.0
2009-11-18 13:30:00,83.42,83.55,83.42,83.54,44800.0,69.7621,69.8708,69.7621,69.8624,44800.0
2009-11-18 13:40:00,83.55,83.8,83.54,83.72,47800.0,69.8708,70.0799,69.8624,70.0129,47800.0
2009-11-18 13:50:00,83.72,83.9,83.64,83.64,29800.0,70.0129,70.1635,69.946,69.946,29800.0
2009-11-18 14:00:00,83.64,83.75,83.59,83.71,35100.0,69.946,70.038,69.9042,70.0046,35100.0
2009-11-18 14:10:00,83.72,83.92,83.72,83.88,53800.0,70.0129,70.1802,70.0129,70.1468,53800.0
2009-11-18 14:20:00,83.9,84.06,83.84,83.9,49700.0,70.1635,70.2973,70.1133,70.1635,49700.0
2009-11-18 14:30:00,83.91,83.92,83.73,83.74,36300.0,70.1718,70.1802,70.0213,70.0297,36300.0
2009-11-18 14:40:00,83.74,83.76,83.53,83.55,41300.0,70.0297,70.0464,69.8541,69.8708,41300.0
2009-11-18 14:50:00,83.56,83.67,83.43,83.47,59500.0,69.8791,69.9711,69.7704,69.8039,59500.0
2009-11-18 15:00:00,83.47,83.76,83.47,83.75,65600.0,69.8039,70.0464,69.8039,70.038,65600.0
2009-11-18 15:10:00,83.76,83.9,83.72,83.85,89300.0,70.0464,70.1635,70.0129,70.1217,89300.0
2009-11-18 15:20:00,83.85,83.85,83.65,83.65,55500.0,70.1217,70.1217,69.9544,69.9544,55500.0
2009-11-18 15:30:00,83.64,83.67,83.58,83.58,72000.0,69.946,69.9711,69.8959,69.8959,72000.0
2009-11-18 15:40:00,83.58,83.67,83.53,83.6,106500.0,69.8959,69.9711,69.8541,69.9126,106500.0
2009-11-18 15:50:00,83.59,83.85,83.59,83.68,247600.0,69.9042,70.1217,69.9042,69.9795,247600.0
2009-11-19 09:30:00,83.41,83.59,82.48,82.64,76800.0,69.7537,69.9042,68.976,69.1098,76800.0
2009-11-19 09:40:00,82.7,82.7,82.23,82.27,83900.0,69.1599,69.1599,68.7669,68.8004,83900.0
2009-11-19 09:50:00,82.27,82.32,81.6,81.71,145600.0,68.8004,68.8422,68.24,68.332,145600.0
2009-11-19 10:00:00,81.72,81.95,81.45,81.86,97700.0,68.3404,68.5327,68.1146,68.4575,97700.0
2009-11-19 10:10:00,81.85,82.14,81.76,81.96,66700.0,68.4491,68.6916,68.3738,68.5411,66700.0
2009-11-19 10:20:00,81.97,82.39,81.94,82.35,89200.0,68.5495,68.9007,68.5244,68.8673,89200.0
2009-11-19 10:30:00,82.34,82.49,82.29,82.34,87300.0,68.8589,68.9843,68.8171,68.8589,87300.0
2009-11-19 10:40:00,82.34,82.38,81.67,81.74,66100.0,68.8589,68.8923,68.2986,68.3571,66100.0
2009-11-19 10:50:00,81.74,82.02,81.65,81.86,43300.0,68.3571,68.5913,68.2819,68.4575,43300.0
2009-11-19 11:00:00,81.86,82.06,81.83,81.83,45500.0,68.4575,68.6247,68.4324,68.4324,45500.0
2009-11-19 11:10:00,81.87,81.98,81.85,81.96,22300.0,68.4658,68.5578,68.4491,68.5411,22300.0
2009-11-19 11:20:00,81.97,82.13,81.8,81.83,26700.0,68.5495,68.6833,68.4073,68.4324,26700.0
2009-11-19 11:30:00,81.84,82.0,81.79,81.97,22200.0,68.4408,68.5746,68.3989,68.5495,22200.0
2009-11-19 11:40:00,81.96,82.09,81.88,81.89,13200.0,68.5411,68.6498,68.4742,68.4826,13200.0
2009-11-19 11:50:00,81.88,82.12,81.8,81.94,31500.0,68.4742,68.6749,68.4073,68.5244,31500.0
2009-11-19 12:00:00,81.94,81.96,81.82,81.89,35100.0,68.5244,68.5411,68.424,68.4826,35100.0
2009-11-19 12:10:00,81.9,81.96,81.81,81.96,21700.0,68.4909,68.5411,68.4157,68.5411,21700.0
2009-11-19 12:20:00,81.97,82.11,81.97,82.04,32500.0,68.5495,68.6665,68.5495,68.608,32500.0
2009-11-19 12:30:00,82.04,82.27,82.04,82.19,38500.0,68.608,68.8004,68.608,68.7334,38500.0
2009-11-19 12:40:00,82.2,82.2,82.09,82.1,12400.0,68.7418,68.7418,68.6498,68.6582,12400.0
2009-11-19 12:50:00,82.08,82.08,81.92,81.97,22000.0,68.6415,68.6415,68.5077,68.5495,22000.0
2009-11-19 13:00:00,81.97,82.09,81.9,81.91,18500.0,68.5495,68.6498,68.4909,68.4993,18500.0
2009-11-19 13:10:00,81.93,81.95,81.51,81.55,105600.0,68.516,68.5327,68.1648,68.1982,105600.0
2009-11-19 13:20:00,81.53,81.75,81.53,81.66,26300.0,68.1815,68.3655,68.1815,68.2902,26300.0
2009-11-19 13:30:00,81.69,81.96,81.68,81.86,26000.0,68.3153,68.5411,68.3069,68.4575,26000.0
2009-11-19 13:40:00,81.85,81.86,81.67,81.8,31200.0,68.4491,68.4575,68.2986,68.4073,31200.0
2009-11-19 13:50:00,81.81,81.98,81.77,81.95,19000.0,68.4157,68.5578,68.3822,68.5327,19000.0
2009-11-19 14:00:00,81.94,82.03,81.89,81.98,38300.0,68.5244,68.5996,68.4826,68.5578,38300.0
2009-11-19 14:10:00,82.02,82.07,81.94,82.06,32200.0,68.5913,68.6331,68.5244,68.6247,32200.0
2009-11-19 14:20:00,82.06,82.25,82.06,82.15,36600.0,68.6247,68.7836,68.6247,68.7,36600.0
2009-11-19 14:30:00,82.16,82.27,82.12,82.25,19000.0,68.7084,68.8004,68.6749,68.7836,19000.0
2009-11-19 14:40:00,82.25,82.44,82.2,82.24,34600.0,68.7836,68.9425,68.7418,68.7753,34600.0
2009-11-19 14:50:00,82.23,82.4,82.18,82.2,21800.0,68.7669,68.9091,68.7251,68.7418,21800.0
2009-11-19 15:00:00,82.19,82.24,82.1,82.14,36200.0,68.7334,68.7753,68.6582,68.6916,36200.0
2009-11-19 15:10:00,82.14,82.33,82.1,82.29,42600.0,68.6916,68.8505,68.6582,68.8171,42600.0
2009-11-19 15:20:00,82.3,82.34,82.17,82.19,34200.0,68.8254,68.8589,68.7167,68.7334,34200.0
2009-11-19 15:30:00,82.19,82.25,82.12,82.15,35800.0,68.7334,68.7836,68.6749,68.7,35800.0
2009-11-19 15:40:00,82.15,82.6,82.14,82.6,70100.0,68.7,69.0763,68.6916,69.0763,70100.0
2009-11-19 15:50:00,82.62,82.65,82.48,82.48,110600.0,69.093,69.1181,68.976,68.976,110600.0
2009-11-20 09:30:00,81.93,82.07,81.27,81.8,326100.0,68.516,68.6331,67.9641,68.4073,326100.0
2009-11-20 09:40:00,81.86,81.92,81.02,81.15,123200.0,68.4575,68.5077,67.755,67.8637,123200.0
2009-11-20 09:50:00,81.19,81.25,80.89,80.97,141900.0,67.8972,67.9473,67.6463,67.7132,141900.0
2009-11-20 10:00:00,80.95,80.96,80.6,80.77,195200.0,67.6965,67.7048,67.4038,67.5459,195200.0
2009-11-20 10:10:00,80.76,81.26,80.75,81.14,87700.0,67.5376,67.9557,67.5292,67.8554,87700.0
2009-11-20 10:20:00,81.17,81.29,81.05,81.17,95000.0,67.8804,67.9808,67.7801,67.8804,95000.0
2009-11-20 10:30:00,81.21,81.22,81.05,81.13,44300.0,67.9139,67.9223,67.7801,67.847,44300.0
2009-11-20 10:40:00,81.13,81.2,80.83,81.17,35800.0,67.847,67.9055,67.5961,67.8804,35800.0
2009-11-20 10:50:00,81.17,81.3,81.04,81.19,25200.0,67.8804,67.9892,67.7717,67.8972,25200.0
2009-11-20 11:00:00,81.18,81.48,81.18,81.38,34300.0,67.8888,68.1397,67.8888,68.0561,34300.0
2009-11-20 11:10:00,81.38,81.49,81.12,81.24,32800.0,68.0561,68.1481,67.8386,67.939,32800.0
2009-11-20 11:20:00,81.25,81.4,81.12,81.17,69600.0,67.9473,68.0728,67.8386,67.8804,69600.0
2009-11-20 11:30:00,81.17,81.2,80.94,81.06,26000.0,67.8804,67.9055,67.6881,67.7885,26000.0
2009-11-20 11:40:00,81.06,81.15,81.01,81.09,19300.0,67.7885,67.8637,67.7466,67.8135,19300.0
2009-11-20 11:50:00,81.09,81.18,81.08,81.15,25200.0,67.8135,67.8888,67.8052,67.8637,25200.0
2009-11-20 12:00:00,81.15,81.19,81.09,81.15,29900.0,67.8637,67.8972,67.8135,67.8637,29900.0
2009-11-20 12:10:00,81.16,81.2,81.05,81.18,10200.0,67.8721,67.9055,67.7801,67.8888,10200.0
2009-11-20 12:20:00,81.18,81.19,81.12,81.19,13700.0,67.8888,67.8972,67.8386,67.8972,13700.0
2009-11-20 12:30:00,81.17,81.25,81.14,81.21,29000.0,67.8804,67.9473,67.8554,67.9139,29000.0
2009-11-20 12:40:00,81.21,81.26,81.13,81.13,23800.0,67.9139,67.9557,67.847,67.847,23800.0
2009-11-20 12:50:00,81.13,81.19,81.07,81.17,12000.0,67.847,67.8972,67.7968,67.8804,12000.0
2009-11-20 13:00:00,81.16,81.21,81.1,81.11,22900.0,67.8721,67.9139,67.8219,67.8303,22900.0
2009-11-20 13:10:00,81.13,81.18,81.09,81.11,11500.0,67.847,67.8888,67.8135,67.8303,11500.0
2009-11-20 13:20:00,81.12,81.13,81.07,81.08,13600.0,67.8386,67.847,67.7968,67.8052,13600.0
2009-11-20 13:30:00,81.08,81.21,81.08,81.21,12800.0,67.8052,67.9139,67.8052,67.9139,12800.0
2009-11-20 13:40:00,81.21,81.37,81.15,81.31,37200.0,67.9139,68.0477,67.8637,67.9975,37200.0
2009-11-20 13:50:00,81.31,81.36,81.16,81.17,24800.0,67.9975,68.0393,67.8721,67.8804,24800.0
2009-11-20 14:00:00,81.18,82.6,81.0,81.3,249100.0,67.8888,69.0763,67.7383,67.9892,249100.0
2009-11-20 14:10:00,81.3,81.51,81.3,81.42,36400.0,67.9892,68.1648,67.9892,68.0895,36400.0
2009-11-20 14:20:00,81.41,81.63,81.39,81.58,28500.0,68.0812,68.2651,68.0644,68.2233,28500.0
2009-11-20 14:30:00,81.59,81.71,81.51,81.68,41400.0,68.2317,68.332,68.1648,68.3069,41400.0
2009-11-20 14:40:00,81.68,81.68,81.34,81.39,33600.0,68.3069,68.3069,68.0226,68.0644,33600.0
2009-11-20 14:50:00,81.42,81.54,81.4,81.44,15300.0,68.0895,68.1899,68.0728,68.1062,15300.0
2009-11-20 15:00:00,81.47,81.59,81.46,81.52,23300.0,68.1313,68.2317,68.123,68.1731,23300.0
2009-11-20 15:10:00,81.51,81.61,81.49,81.61,19100.0,68.1648,68.2484,68.1481,68.2484,19100.0
2009-11-20 15:20:00,81.61,81.85,81.61,81.84,40200.0,68.2484,68.4491,68.2484,68.4408,40200.0
2009-11-20 15:30:00,81.84,81.99,81.8,81.89,60800.0,68.4408,68.5662,68.4073,68.4826,60800.0
2009-11-20 15:40:00,81.87,81.98,81.74,81.83,75500.0,68.4658,68.5578,68.3571,68.4324,75500.0
2009-11-20 15:50:00,81.84,81.93,81.82,81.83,114900.0,68.4408,68.516,68.424,68.4324,114900.0
2009-11-23 09:30:00,83.0,83.6,82.11,83.34,211200.0,69.4108,69.9126,68.6665,69.6952,211200.0
2009-11-23 09:40:00,83.3,83.58,83.15,83.37,66300.0,69.6617,69.8959,69.5363,69.7203,66300.0
2009-11-23 09:50:00,83.37,83.6,83.3,83.6,54800.0,69.7203,69.9126,69.6617,69.9126,54800.0
2009-11-23 10:00:00,83.53,83.81,83.42,83.46,79600.0,69.8541,70.0882,69.7621,69.7955,79600.0
2009-11-23 10:10:00,83.46,83.55,83.23,83.28,79900.0,69.7955,69.8708,69.6032,69.645,79900.0
2009-11-23 10:20:00,83.29,83.3,83.05,83.25,80600.0,69.6534,69.6617,69.4526,69.6199,80600.0
2009-11-23 10:30:00,83.25,83.29,83.12,83.13,44400.0,69.6199,69.6534,69.5112,69.5195,44400.0
2009-11-23 10:40:00,83.13,83.14,82.91,83.03,62900.0,69.5195,69.5279,69.3356,69.4359,62900.0
2009-11-23 10:50:00,83.03,83.08,82.89,82.93,76300.0,69.4359,69.4777,69.3188,69.3523,76300.0
2009-11-23 11:00:00,82.93,82.95,82.61,82.7,69500.0,69.3523,69.369,69.0847,69.1599,69500.0
2009-11-23 11:10:00,82.7,82.81,82.51,82.74,58600.0,69.1599,69.2519,69.0011,69.1934,58600.0
2009-11-23 11:20:00,82.72,82.76,82.5,82.5,49400.0,69.1767,69.2101,68.9927,68.9927,49400.0
2009-11-23 11:30:00,82.5,82.71,82.5,82.62,25800.0,68.9927,69.1683,68.9927,69.093,25800.0
2009-11-23 11:40:00,82.62,82.79,82.6,82.78,25300.0,69.093,69.2352,69.0763,69.2269,25300.0
2009-11-23 11:50:00,82.77,82.84,82.69,82.79,19000.0,69.2185,69.277,69.1516,69.2352,19000.0
2009-11-23 12:00:00,82.76,82.79,82.63,82.69,25000.0,69.2101,69.2352,69.1014,69.1516,25000.0
2009-11-23 12:10:00,82.69,82.83,82.64,82.75,37500.0,69.1516,69.2687,69.1098,69.2018,37500.0
2009-11-23 12:20:00,82.75,82.75,82.41,82.41,27500.0,69.2018,69.2018,68.9174,68.9174,27500.0
2009-11-23 12:30:00,82.42,82.43,82.24,82.43,32500.0,68.9258,68.9342,68.7753,68.9342,32500.0
2009-11-23 12:40:00,82.44,82.75,82.44,82.68,48600.0,68.9425,69.2018,68.9425,69.1432,48600.0
2009-11-23 12:50:00,82.67,82.74,82.62,82.72,10900.0,69.1349,69.1934,69.093,69.1767,10900.0
2009-11-23 13:00:00,82.75,82.76,82.58,82.63,24100.0,69.2018,69.2101,69.0596,69.1014,24100.0
2009-11-23 13:10:00,82.63,82.65,82.54,82.63,13000.0,69.1014,69.1181,69.0261,69.1014,13000.0
2009-11-23 13:20:00,82.66,82.82,82.66,82.79,22600.0,69.1265,69.2603,69.1265,69.2352,22600.0
2009-11-23 13:30:00,82.78,82.87,82.67,82.87,18600.0,69.2269,69.3021,69.1349,69.3021,18600.0
2009-11-23 13:40:00,82.88,82.89,82.62,82.68,22600.0,69.3105,69.3188,69.093,69.1432,22600.0
2009-11-23 13:50:00,82.68,82.77,82.65,82.75,31600.0,69.1432,69.2185,69.1181,69.2018,31600.0
2009-11-23 14:00:00,82.75,82.8,82.68,82.73,20200.0,69.2018,69.2436,69.1432,69.185,20200.0
2009-11-23 14:10:00,82.73,82.78,82.59,82.68,35200.0,69.185,69.2269,69.068,69.1432,35200.0
2009-11-23 14:20:00,82.68,82.73,82.52,82.6,62700.0,69.1432,69.185,69.0094,69.0763,62700.0
2009-11-23 14:30:00,82.61,82.66,82.55,82.57,31800.0,69.0847,69.1265,69.0345,69.0512,31800.0
2009-11-23 14:40:00,82.57,82.59,82.46,82.48,24300.0,69.0512,69.068,68.9592,68.976,24300.0
2009-11-23 14:50:00,82.48,82.6,82.44,82.54,32600.0,68.976,69.0763,68.9425,69.0261,32600.0
2009-11-23 15:00:00,82.54,82.56,82.46,82.49,77300.0,69.0261,69.0429,68.9592,68.9843,77300.0
2009-11-23 15:10:00,82.48,82.7,82.4,82.59,95100.0,68.976,69.1599,68.9091,69.068,95100.0
2009-11-23 15:20:00,82.59,82.65,82.45,82.46,77100.0,69.068,69.1181,68.9509,68.9592,77100.0
2009-11-23 15:30:00,82.47,82.47,82.27,82.32,84900.0,68.9676,68.9676,68.8004,68.8422,84900.0
2009-11-23 15:40:00,82.31,82.47,82.3,82.41,95500.0,68.8338,68.9676,68.8254,68.9174,95500.0
2009-11-23 15:50:00,82.41,82.63,82.37,82.62,127600.0,68.9174,69.1014,68.884,69.093,127600.0
2009-11-24 09:30:00,82.43,83.0,82.12,82.67,37900.0,68.9342,69.4108,68.6749,69.1349,37900.0
2009-11-24 09:40:00,82.67,83.16,82.62,83.14,63000.0,69.1349,69.5446,69.093,69.5279,63000.0
2009-11-24 09:50:00,83.08,83.08,82.17,82.23,56600.0,69.4777,69.4777,68.7167,68.7669,56600.0
2009-11-24 10:00:00,82.3,82.66,82.2,82.36,54200.0,68.8254,69.1265,68.7418,68.8756,54200.0
2009-11-24 10:10:00,82.33,82.38,82.07,82.26,40500.0,68.8505,68.8923,68.6331,68.792,40500.0
2009-11-24 10:20:00,82.21,82.46,82.17,82.32,33600.0,68.7502,68.9592,68.7167,68.8422,33600.0
2009-11-24 10:30:00,82.33,82.66,82.3,82.66,28000.0,68.8505,69.1265,68.8254,69.1265,28000.0
2009-11-24 10:40:00,82.66,83.0,82.65,82.84,63800.0,69.1265,69.4108,69.1181,69.277,63800.0
2009-11-24 10:50:00,82.85,82.95,82.64,82.68,24400.0,69.2854,69.369,69.1098,69.1432,24400.0
2009-11-24 11:00:00,82.63,82.64,82.48,82.51,25600.0,69.1014,69.1098,68.976,69.0011,25600.0
2009-11-24 11:10:00,82.51,82.56,82.21,82.22,28400.0,69.0011,69.0429,68.7502,68.7585,28400.0
2009-11-24 11:20:00,82.22,82.3,82.11,82.14,29700.0,68.7585,68.8254,68.6665,68.6916,29700.0
2009-11-24 11:30:00,82.14,82.26,82.0,82.06,27800.0,68.6916,68.792,68.5746,68.6247,27800.0
2009-11-24 11:40:00,82.08,82.1,81.97,81.99,19400.0,68.6415,68.6582,68.5495,68.5662,19400.0
2009-11-24 11:50:00,81.99,82.13,81.95,82.07,18800.0,68.5662,68.6833,68.5327,68.6331,18800.0
2009-11-24 12:00:00,82.08,82.26,82.03,82.23,29900.0,68.6415,68.792,68.5996,68.7669,29900.0
2009-11-24 12:10:00,82.23,82.32,82.22,82.32,14300.0,68.7669,68.8422,68.7585,68.8422,14300.0
2009-11-24 12:20:00,82.32,82.33,82.06,82.07,22900.0,68.8422,68.8505,68.6247,68.6331,22900.0
2009-11-24 12:30:00,82.02,82.1,81.94,81.94,19400.0,68.5913,68.6582,68.5244,68.5244,19400.0
2009-11-24 12:40:00,81.97,82.0,81.84,81.85,26200.0,68.5495,68.5746,68.4408,68.4491,26200.0
2009-11-24 12:50:00,81.88,81.9,81.77,81.8,27800.0,68.4742,68.4909,68.3822,68.4073,27800.0
2009-11-24 13:00:00,81.81,82.01,81.78,81.97,34100.0,68.4157,68.5829,68.3906,68.5495,34100.0
2009-11-24 13:10:00,82.0,82.03,81.93,81.94,15700.0,68.5746,68.5996,68.516,68.5244,15700.0
2009-11-24 13:20:00,81.94,81.96,81.85,81.87,14900.0,68.5244,68.5411,68.4491,68.4658,14900.0
2009-11-24 13:30:00,81.86,81.98,81.82,81.98,16400.0,68.4575,68.5578,68.424,68.5578,16400.0
2009-11-24 13:40:00,81.96,81.96,81.82,81.82,12400.0,68.5411,68.5411,68.424,68.424,12400.0
2009-11-24 13:50:00,81.83,81.85,81.78,81.8,13900.0,68.4324,68.4491,68.3906,68.4073,13900.0
2009-11-24 14:00:00,81.79,81.84,81.63,81.76,28900.0,68.3989,68.4408,68.2651,68.3738,28900.0
2009-11-24 14:10:00,81.78,81.83,81.71,81.77,19600.0,68.3906,68.4324,68.332,68.3822,19600.0
2009-11-24 14:20:00,81.77,81.94,81.71,81.82,26300.0,68.3822,68.5244,68.332,68.424,26300.0
2009-11-24 14:30:00,81.82,81.89,81.78,81.82,18400.0,68.424,68.4826,68.3906,68.424,18400.0
2009-11-24 14:40:00,81.83,82.06,81.78,82.04,28600.0,68.4324,68.6247,68.3906,68.608,28600.0
2009-11-24 14:50:00,82.02,82.05,81.88,81.88,26300.0,68.5913,68.6164,68.4742,68.4742,26300.0
2009-11-24 15:00:00,81.91,81.96,81.88,81.88,29300.0,68.4993,68.5411,68.4742,68.4742,29300.0
2009-11-24 15:10:00,81.88,81.88,81.68,81.7,36600.0,68.4742,68.4742,68.3069,68.3237,36600.0
2009-11-24 15:20:00,81.7,81.8,81.68,81.73,47100.0,68.3237,68.4073,68.3069,68.3488,47100.0
2009-11-24 15:30:00,81.74,81.74,81.6,81.66,77100.0,68.3571,68.3571,68.24,68.2902,77100.0
2009-11-24 15:40:00,81.66,81.68,81.55,81.61,107000.0,68.2902,68.3069,68.1982,68.2484,107000.0
2009-11-24 15:50:00,81.61,81.84,81.61,81.81,172200.0,68.2484,68.4408,68.2484,68.4157,172200.0
2009-11-25 09:30:00,81.89,82.49,81.85,82.49,65700.0,68.4826,68.9843,68.4491,68.9843,65700.0
2009-11-25 09:40:00,82.5,82.7,82.12,82.39,54800.0,68.9927,69.1599,68.6749,68.9007,54800.0
2009-11-25 09:50:00,82.35,82.57,82.31,82.51,43500.0,68.8673,69.0512,68.8338,69.0011,43500.0
2009-11-25 10:00:00,82.52,82.79,82.41,82.75,86700.0,69.0094,69.2352,68.9174,69.2018,86700.0
2009-11-25 10:10:00,82.76,82.8,82.52,82.72,53700.0,69.2101,69.2436,69.0094,69.1767,53700.0
2009-11-25 10:20:00,82.73,82.78,82.35,82.45,49900.0,69.185,69.2269,68.8673,68.9509,49900.0
2009-11-25 10:30:00,82.47,82.89,82.45,82.83,49800.0,68.9676,69.3188,68.9509,69.2687,49800.0
2009-11-25 10:40:00,82.81,82.94,82.74,82.85,43200.0,69.2519,69.3607,69.1934,69.2854,43200.0
2009-11-25 10:50:00,82.85,82.94,82.76,82.8,22800.0,69.2854,69.3607,69.2101,69.2436,22800.0
2009-11-25 11:00:00,82.8,82.83,82.69,82.8,53700.0,69.2436,69.2687,69.1516,69.2436,53700.0
2009-11-25 11:10:00,82.8,82.88,82.74,82.84,27400.0,69.2436,69.3105,69.1934,69.277,27400.0
2009-11-25 11:20:00,82.88,82.88,82.74,82.82,50700.0,69.3105,69.3105,69.1934,69.2603,50700.0
2009-11-25 11:30:00,82.85,83.04,82.78,82.98,93700.0,69.2854,69.4443,69.2269,69.3941,93700.0
2009-11-25 11:40:00,83.02,83.15,82.96,83.07,35300.0,69.4276,69.5363,69.3774,69.4694,35300.0
2009-11-25 11:50:00,83.08,83.11,82.95,83.05,27200.0,69.4777,69.5028,69.369,69.4526,27200.0
2009-11-25 12:00:00,83.06,83.06,82.87,82.88,21000.0,69.461,69.461,69.3021,69.3105,21000.0
2009-11-25 12:10:00,82.87,82.87,82.8,82.81,23700.0,69.3021,69.3021,69.2436,69.2519,23700.0
2009-11-25 12:20:00,82.81,82.81,82.74,82.78,17100.0,69.2519,69.2519,69.1934,69.2269,17100.0
2009-11-25 12:30:00,82.78,82.83,82.71,82.73,21700.0,69.2269,69.2687,69.1683,69.185,21700.0
2009-11-25 12:40:00,82.74,82.83,82.73,82.78,13000.0,69.1934,69.2687,69.185,69.2269,13000.0
2009-11-25 12:50:00,82.79,82.9,82.76,82.89,38500.0,69.2352,69.3272,69.2101,69.3188,38500.0
2009-11-25 13:00:00,82.89,82.91,82.81,82.88,28700.0,69.3188,69.3356,69.2519,69.3105,28700.0
2009-11-25 13:10:00,82.86,83.0,82.85,83.0,41500.0,69.2938,69.4108,69.2854,69.4108,41500.0
2009-11-25 13:20:00,82.99,83.05,82.98,83.02,66100.0,69.4025,69.4526,69.3941,69.4276,66100.0
2009-11-25 13:30:00,83.03,83.06,82.98,83.01,38900.0,69.4359,69.461,69.3941,69.4192,38900.0
2009-11-25 13:40:00,83.0,83.07,83.0,83.03,32100.0,69.4108,69.4694,69.4108,69.4359,32100.0
2009-11-25 13:50:00,83.04,83.05,83.0,83.05,35300.0,69.4443,69.4526,69.4108,69.4526,35300.0
2009-11-25 14:00:00,83.04,83.04,82.9,82.92,25100.0,69.4443,69.4443,69.3272,69.3439,25100.0
2009-11-25 14:10:00,82.92,82.97,82.84,82.84,48500.0,69.3439,69.3857,69.277,69.277,48500.0
2009-11-25 14:20:00,82.85,83.05,82.85,82.98,37000.0,69.2854,69.4526,69.2854,69.3941,37000.0
2009-11-25 14:30:00,82.98,83.03,82.95,82.97,23400.0,69.3941,69.4359,69.369,69.3857,23400.0
2009-11-25 14:40:00,82.97,83.11,82.97,83.06,49100.0,69.3857,69.5028,69.3857,69.461,49100.0
2009-11-25 14:50:00,83.04,83.15,83.04,83.14,32800.0,69.4443,69.5363,69.4443,69.5279,32800.0
2009-11-25 15:00:00,83.14,83.22,83.12,83.21,62100.0,69.5279,69.5948,69.5112,69.5864,62100.0
2009-11-25 15:10:00,83.21,83.22,83.15,83.2,65400.0,69.5864,69.5948,69.5363,69.5781,65400.0
2009-11-25 15:20:00,83.19,83.34,83.17,83.32,90900.0,69.5697,69.6952,69.553,69.6784,90900.0
2009-11-25 15:30:00,83.32,83.39,83.24,83.28,141400.0,69.6784,69.737,69.6115,69.645,141400.0
2009-11-25 15:40:00,83.29,83.4,83.26,83.3,108700.0,69.6534,69.7453,69.6283,69.6617,108700.0
2009-11-25 15:50:00,83.31,83.55,83.31,83.47,197400.0,69.6701,69.8708,69.6701,69.8039,197400.0
2009-11-27 09:30:00,81.29,81.48,80.84,81.3,119400.0,67.9808,68.1397,67.6045,67.9892,119400.0
2009-11-27 09:40:00,81.26,81.73,81.0,81.3,103000.0,67.9557,68.3488,67.7383,67.9892,103000.0
2009-11-27 09:50:00,81.31,81.79,81.21,81.69,79500.0,67.9975,68.3989,67.9139,68.3153,79500.0
2009-11-27 10:00:00,81.71,82.1,81.66,82.0,120000.0,68.332,68.6582,68.2902,68.5746,120000.0
2009-11-27 10:10:00,82.0,82.21,81.85,82.18,79900.0,68.5746,68.7502,68.4491,68.7251,79900.0
2009-11-27 10:20:00,82.2,82.46,82.14,82.3,52400.0,68.7418,68.9592,68.6916,68.8254,52400.0
2009-11-27 10:30:00,82.29,82.29,82.05,82.19,77300.0,68.8171,68.8171,68.6164,68.7334,77300.0
2009-11-27 10:40:00,82.18,82.62,82.14,82.56,49700.0,68.7251,69.093,68.6916,69.0429,49700.0
2009-11-27 10:50:00,82.54,82.99,82.53,82.95,47900.0,69.0261,69.4025,69.0178,69.369,47900.0
2009-11-27 11:00:00,82.94,83.31,82.94,83.22,38200.0,69.3607,69.6701,69.3607,69.5948,38200.0
2009-11-27 11:10:00,83.2,83.24,82.84,82.88,40800.0,69.5781,69.6115,69.277,69.3105,40800.0
2009-11-27 11:20:00,82.89,82.89,82.73,82.81,38500.0,69.3188,69.3188,69.185,69.2519,38500.0
2009-11-27 11:30:00,82.79,82.95,82.65,82.95,44300.0,69.2352,69.369,69.1181,69.369,44300.0
2009-11-27 11:40:00,82.93,83.24,82.93,83.24,41200.0,69.3523,69.6115,69.3523,69.6115,41200.0
2009-11-27 11:50:00,83.24,83.54,83.21,83.47,62600.0,69.6115,69.8624,69.5864,69.8039,62600.0
2009-11-27 12:00:00,83.47,83.54,82.78,82.79,82800.0,69.8039,69.8624,69.2269,69.2352,82800.0
2009-11-27 12:10:00,82.78,82.88,82.63,82.65,51500.0,69.2269,69.3105,69.1014,69.1181,51500.0
2009-11-27 12:20:00,82.66,82.66,82.46,82.57,73700.0,69.1265,69.1265,68.9592,69.0512,73700.0
2009-11-27 12:30:00,82.57,82.86,82.56,82.76,43600.0,69.0512,69.2938,69.0429,69.2101,43600.0
2009-11-27 12:40:00,82.75,83.31,82.75,83.17,54600.0,69.2018,69.6701,69.2018,69.553,54600.0
2009-11-27 12:50:00,83.18,83.18,82.49,82.63,113000.0,69.5614,69.5614,68.9843,69.1014,113000.0
2009-11-30 09:30:00,82.86,83.1,82.08,82.67,73400.0,69.2938,69.4945,68.6415,69.1349,73400.0
2009-11-30 09:40:00,82.61,83.26,82.44,82.92,50700.0,69.0847,69.6283,68.9425,69.3439,50700.0
2009-11-30 09:50:00,82.95,83.16,82.75,83.02,42200.0,69.369,69.5446,69.2018,69.4276,42200.0
2009-11-30 10:00:00,83.03,83.65,83.03,83.65,55700.0,69.4359,69.9544,69.4359,69.9544,55700.0
2009-11-30 10:10:00,83.66,83.76,83.5,83.61,71600.0,69.9628,70.0464,69.829,69.921,71600.0
2009-11-30 10:20:00,83.61,83.95,83.57,83.88,50000.0,69.921,70.2053,69.8875,70.1468,50000.0
2009-11-30 10:30:00,83.88,84.39,83.88,84.33,95500.0,70.1468,70.5733,70.1468,70.5231,95500.0
2009-11-30 10:40:00,84.31,84.42,84.2,84.32,122200.0,70.5064,70.5983,70.4144,70.5147,122200.0
2009-11-30 10:50:00,84.32,84.72,84.26,84.34,121700.0,70.5147,70.8492,70.4645,70.5314,121700.0
2009-11-30 11:00:00,84.32,84.33,83.85,83.9,76600.0,70.5147,70.5231,70.1217,70.1635,76600.0
2009-11-30 11:10:00,83.91,83.91,83.39,83.51,51500.0,70.1718,70.1718,69.737,69.8373,51500.0
2009-11-30 11:20:00,83.53,83.66,83.33,83.33,40600.0,69.8541,69.9628,69.6868,69.6868,40600.0
2009-11-30 11:30:00,83.38,84.11,83.14,83.46,76900.0,69.7286,70.3391,69.5279,69.7955,76900.0
2009-11-30 11:40:00,83.45,83.58,83.39,83.4,27000.0,69.7872,69.8959,69.737,69.7453,27000.0
2009-11-30 11:50:00,83.42,83.48,83.25,83.45,49700.0,69.7621,69.8122,69.6199,69.7872,49700.0
2009-11-30 12:00:00,83.46,83.55,83.32,83.52,39800.0,69.7955,69.8708,69.6784,69.8457,39800.0
2009-11-30 12:10:00,83.49,83.72,83.44,83.68,29500.0,69.8206,70.0129,69.7788,69.9795,29500.0
2009-11-30 12:20:00,83.62,83.68,83.42,83.45,45400.0,69.9293,69.9795,69.7621,69.7872,45400.0
2009-11-30 12:30:00,83.44,83.45,83.26,83.37,53500.0,69.7788,69.7872,69.6283,69.7203,53500.0
2009-11-30 12:40:00,83.4,83.52,83.36,83.48,29600.0,69.7453,69.8457,69.7119,69.8122,29600.0
2009-11-30 12:50:00,83.47,83.47,83.28,83.28,34600.0,69.8039,69.8039,69.645,69.645,34600.0
2009-11-30 13:00:00,83.29,83.35,83.16,83.31,39000.0,69.6534,69.7035,69.5446,69.6701,39000.0
2009-11-30 13:10:00,83.29,83.49,83.24,83.49,34600.0,69.6534,69.8206,69.6115,69.8206,34600.0
2009-11-30 13:20:00,83.48,83.67,83.48,83.64,25200.0,69.8122,69.9711,69.8122,69.946,25200.0
2009-11-30 13:30:00,83.64,83.72,83.53,83.58,21100.0,69.946,70.0129,69.8541,69.8959,21100.0
2009-11-30 13:40:00,83.56,83.71,83.49,83.71,29900.0,69.8791,70.0046,69.8206,70.0046,29900.0
2009-11-30 13:50:00,83.74,84.0,83.74,83.97,45800.0,70.0297,70.2471,70.0297,70.222,45800.0
2009-11-30 14:00:00,83.96,83.97,83.8,83.8,35800.0,70.2137,70.222,70.0799,70.0799,35800.0
2009-11-30 14:10:00,83.79,83.89,83.73,83.82,37000.0,70.0715,70.1551,70.0213,70.0966,37000.0
2009-11-30 14:20:00,83.82,83.82,83.66,83.77,32100.0,70.0966,70.0966,69.9628,70.0548,32100.0
2009-11-30 14:30:00,83.77,83.88,83.72,83.86,34500.0,70.0548,70.1468,70.0129,70.13,34500.0
2009-11-30 14:40:00,83.87,84.03,83.81,83.99,48900.0,70.1384,70.2722,70.0882,70.2387,48900.0
2009-11-30 14:50:00,83.99,84.02,83.83,83.99,45500.0,70.2387,70.2638,70.1049,70.2387,45500.0
2009-11-30 15:00:00,84.02,84.11,83.97,84.1,72300.0,70.2638,70.3391,70.222,70.3307,72300.0
2009-11-30 15:10:00,84.11,84.42,84.08,84.39,77000.0,70.3391,70.5983,70.314,70.5733,77000.0
2009-11-30 15:20:00,84.39,84.4,84.25,84.4,69300.0,70.5733,70.5816,70.4562,70.5816,69300.0
2009-11-30 15:30:00,84.4,84.49,84.3,84.41,70500.0,70.5816,70.6569,70.498,70.59,70500.0
2009-11-30 15:40:00,84.4,84.41,84.21,84.35,117200.0,70.5816,70.59,70.4227,70.5398,117200.0
2009-11-30 15:50:00,84.35,84.64,84.31,84.5,274700.0,70.5398,70.7823,70.5064,70.6652,274700.0
2009-12-01 09:30:00,85.39,86.27,84.82,86.2,192200.0,71.4095,72.1455,70.9329,72.0869,192200.0
2009-12-01 09:40:00,86.23,86.57,86.16,86.39,180000.0,72.112,72.3963,72.0535,72.2458,180000.0
2009-12-01 09:50:00,86.35,86.38,85.83,85.96,104400.0,72.2124,72.2374,71.7775,71.8862,104400.0
2009-12-01 10:00:00,85.92,86.27,85.67,85.93,83200.0,71.8528,72.1455,71.6437,71.8611,83200.0
2009-12-01 10:10:00,85.93,86.0,85.6,85.71,215900.0,71.8611,71.9197,71.5851,71.6771,215900.0
2009-12-01 10:20:00,85.7,85.81,85.5,85.58,87000.0,71.6688,71.7608,71.5015,71.5684,87000.0
2009-12-01 10:30:00,85.58,85.66,85.28,85.31,108800.0,71.5684,71.6353,71.3175,71.3426,108800.0
2009-12-01 10:40:00,85.32,85.46,85.18,85.41,131600.0,71.351,71.4681,71.2339,71.4263,131600.0
2009-12-01 10:50:00,85.38,85.39,85.18,85.24,66200.0,71.4012,71.4095,71.2339,71.2841,66200.0
2009-12-01 11:00:00,85.21,85.45,85.21,85.28,82300.0,71.259,71.4597,71.259,71.3175,82300.0
2009-12-01 11:10:00,85.29,85.38,85.18,85.31,53500.0,71.3259,71.4012,71.2339,71.3426,53500.0
2009-12-01 11:20:00,85.34,85.41,85.23,85.3,43200.0,71.3677,71.4263,71.2757,71.3343,43200.0
2009-12-01 11:30:00,85.31,85.47,85.29,85.33,31600.0,71.3426,71.4764,71.3259,71.3594,31600.0
2009-12-01 11:40:00,85.3,85.35,85.21,85.21,20100.0,71.3343,71.3761,71.259,71.259,20100.0
2009-12-01 11:50:00,85.23,85.4,85.23,85.39,31900.0,71.2757,71.4179,71.2757,71.4095,31900.0
2009-12-01 12:00:00,85.38,85.6,85.35,85.53,28400.0,71.4012,71.5851,71.3761,71.5266,28400.0
2009-12-01 12:10:00,85.53,85.57,85.33,85.34,46400.0,71.5266,71.5601,71.3594,71.3677,46400.0
2009-12-01 12:20:00,85.35,85.37,85.1,85.12,64000.0,71.3761,71.3928,71.167,71.1837,64000.0
2009-12-01 12:30:00,85.12,85.26,85.11,85.19,34200.0,71.1837,71.3008,71.1754,71.2423,34200.0
2009-12-01 12:40:00,85.18,85.22,85.13,85.16,17800.0,71.2339,71.2674,71.1921,71.2172,17800.0
2009-12-01 12:50:00,85.18,85.2,85.1,85.14,36500.0,71.2339,71.2506,71.167,71.2005,36500.0
2009-12-01 13:00:00,85.14,85.15,85.0,85.0,31200.0,71.2005,71.2088,71.0834,71.0834,31200.0
2009-12-01 13:10:00,85.02,85.19,84.95,85.19,61000.0,71.1001,71.2423,71.0416,71.2423,61000.0
2009-12-01 13:20:00,85.19,85.42,85.17,85.3,72200.0,71.2423,71.4346,71.2255,71.3343,72200.0
2009-12-01 13:30:00,85.29,85.45,85.29,85.41,40700.0,71.3259,71.4597,71.3259,71.4263,40700.0
2009-12-01 13:40:00,85.43,85.44,85.2,85.28,72000.0,71.443,71.4513,71.2506,71.3175,72000.0
2009-12-01 13:50:00,85.28,85.32,85.16,85.21,49500.0,71.3175,71.351,71.2172,71.259,49500.0
2009-12-01 14:00:00,85.2,85.38,85.17,85.35,36900.0,71.2506,71.4012,71.2255,71.3761,36900.0
2009-12-01 14:10:00,85.35,85.43,85.33,85.35,33700.0,71.3761,71.443,71.3594,71.3761,33700.0
2009-12-01 14:20:00,85.37,85.63,85.37,85.6,58000.0,71.3928,71.6102,71.3928,71.5851,58000.0
2009-12-01 14:30:00,85.61,85.78,85.59,85.75,72400.0,71.5935,71.7357,71.5768,71.7106,72400.0
2009-12-01 14:40:00,85.76,85.89,85.64,85.68,67400.0,71.719,71.8277,71.6186,71.652,67400.0
2009-12-01 14:50:00,85.69,85.7,85.43,85.67,67000.0,71.6604,71.6688,71.443,71.6437,67000.0
2009-12-01 15:00:00,85.67,85.68,85.49,85.66,51700.0,71.6437,71.652,71.4932,71.6353,51700.0
2009-12-01 15:10:00,85.64,85.85,85.64,85.84,53400.0,71.6186,71.7942,71.6186,71.7859,53400.0
2009-12-01 15:20:00,85.84,85.86,85.63,85.63,65000.0,71.7859,71.8026,71.6102,71.6102,65000.0
2009-12-01 15:30:00,85.63,85.66,85.42,85.57,93200.0,71.6102,71.6353,71.4346,71.5601,93200.0
2009-12-01 15:40:00,85.57,85.94,85.55,85.9,141600.0,71.5601,71.8695,71.5433,71.836,141600.0
2009-12-01 15:50:00,85.9,85.98,85.8,85.88,321800.0,71.836,71.9029,71.7524,71.8193,321800.0
2009-12-02 09:30:00,85.83,86.21,85.77,85.79,58100.0,71.7775,72.0953,71.7273,71.744,58100.0
2009-12-02 09:40:00,85.75,86.0,85.54,86.0,35900.0,71.7106,71.9197,71.535,71.9197,35900.0
2009-12-02 09:50:00,85.97,86.2,85.85,85.85,64000.0,71.8946,72.0869,71.7942,71.7942,64000.0
2009-12-02 10:00:00,85.85,86.21,85.83,86.21,65400.0,71.7942,72.0953,71.7775,72.0953,65400.0
2009-12-02 10:10:00,86.24,86.83,86.21,86.68,109700.0,72.1204,72.6138,72.0953,72.4883,109700.0
2009-12-02 10:20:00,86.65,86.83,86.64,86.76,51600.0,72.4632,72.6138,72.4549,72.5552,51600.0
2009-12-02 10:30:00,86.76,86.85,86.51,86.68,71600.0,72.5552,72.6305,72.3462,72.4883,71600.0
2009-12-02 10:40:00,86.68,86.81,86.6,86.79,57600.0,72.4883,72.597,72.4214,72.5803,57600.0
2009-12-02 10:50:00,86.79,87.13,86.78,87.05,139700.0,72.5803,72.8646,72.572,72.7977,139700.0
2009-12-02 11:00:00,87.06,87.13,86.84,86.95,112200.0,72.8061,72.8646,72.6221,72.7141,112200.0
2009-12-02 11:10:00,86.95,86.95,86.66,86.73,53500.0,72.7141,72.7141,72.4716,72.5301,53500.0
2009-12-02 11:20:00,86.74,86.81,86.48,86.5,39100.0,72.5385,72.597,72.3211,72.3378,39100.0
2009-12-02 11:30:00,86.51,86.79,86.51,86.74,30000.0,72.3462,72.5803,72.3462,72.5385,30000.0
2009-12-02 11:40:00,86.77,86.78,86.68,86.71,20800.0,72.5636,72.572,72.4883,72.5134,20800.0
2009-12-02 11:50:00,86.7,86.81,86.67,86.8,16000.0,72.505,72.597,72.48,72.5887,16000.0
2009-12-02 12:00:00,86.79,86.82,86.62,86.64,29600.0,72.5803,72.6054,72.4381,72.4549,29600.0
2009-12-02 12:10:00,86.65,86.75,86.46,86.51,31700.0,72.4632,72.5469,72.3043,72.3462,31700.0
2009-12-02 12:20:00,86.53,86.58,86.32,86.58,42300.0,72.3629,72.4047,72.1873,72.4047,42300.0
2009-12-02 12:30:00,86.58,86.81,86.54,86.68,43000.0,72.4047,72.597,72.3712,72.4883,43000.0
2009-12-02 12:40:00,86.67,86.78,86.6,86.73,19000.0,72.48,72.572,72.4214,72.5301,19000.0
2009-12-02 12:50:00,86.73,86.79,86.71,86.79,14600.0,72.5301,72.5803,72.5134,72.5803,14600.0
2009-12-02 13:00:00,86.78,86.82,86.62,86.82,40800.0,72.572,72.6054,72.4381,72.6054,40800.0
2009-12-02 13:10:00,86.82,86.84,86.73,86.73,28900.0,72.6054,72.6221,72.5301,72.5301,28900.0
2009-12-02 13:20:00,86.73,86.75,86.62,86.65,17600.0,72.5301,72.5469,72.4381,72.4632,17600.0
2009-12-02 13:30:00,86.64,86.66,86.61,86.65,52300.0,72.4549,72.4716,72.4298,72.4632,52300.0
2009-12-02 13:40:00,86.65,86.66,86.63,86.66,58000.0,72.4632,72.4716,72.4465,72.4716,58000.0
2009-12-02 13:50:00,86.66,86.72,86.62,86.64,43100.0,72.4716,72.5218,72.4381,72.4549,43100.0
2009-12-02 14:00:00,86.64,86.75,86.47,86.73,72800.0,72.4549,72.5469,72.3127,72.5301,72800.0
2009-12-02 14:10:00,86.73,86.82,86.61,86.72,53700.0,72.5301,72.6054,72.4298,72.5218,53700.0
2009-12-02 14:20:00,86.73,86.82,86.67,86.79,37200.0,72.5301,72.6054,72.48,72.5803,37200.0
2009-12-02 14:30:00,86.8,86.9,86.72,86.78,40600.0,72.5887,72.6723,72.5218,72.572,40600.0
2009-12-02 14:40:00,86.78,86.88,86.72,86.85,32700.0,72.572,72.6556,72.5218,72.6305,32700.0
2009-12-02 14:50:00,86.83,86.91,86.8,86.86,39800.0,72.6138,72.6807,72.5887,72.6389,39800.0
2009-12-02 15:00:00,86.85,87.02,86.85,86.96,57600.0,72.6305,72.7727,72.6305,72.7225,57600.0
2009-12-02 15:10:00,86.96,86.98,86.79,86.87,50800.0,72.7225,72.7392,72.5803,72.6472,50800.0
2009-12-02 15:20:00,86.87,87.0,86.81,86.99,97500.0,72.6472,72.7559,72.597,72.7476,97500.0
2009-12-02 15:30:00,86.97,87.07,86.9,87.04,51000.0,72.7308,72.8145,72.6723,72.7894,51000.0
2009-12-02 15:40:00,87.06,87.28,87.06,87.22,137200.0,72.8061,72.9901,72.8061,72.9399,137200.0
2009-12-02 15:50:00,87.22,87.25,87.02,87.1,266200.0,72.9399,72.965,72.7727,72.8396,266200.0
2009-12-03 09:30:00,87.61,87.88,87.28,87.72,88400.0,73.2661,73.4919,72.9901,73.358,88400.0
2009-12-03 09:40:00,87.75,87.83,87.53,87.79,87900.0,73.3831,73.45,73.1992,73.4166,87900.0
2009-12-03 09:50:00,87.79,87.85,87.67,87.82,190600.0,73.4166,73.4668,73.3162,73.4417,190600.0
2009-12-03 10:00:00,87.8,87.83,87.35,87.48,104500.0,73.425,73.45,73.0486,73.1573,104500.0
2009-12-03 10:10:00,87.51,87.53,86.89,87.0,61000.0,73.1824,73.1992,72.6639,72.7559,61000.0
2009-12-03 10:20:00,86.98,87.3,86.9,87.26,70000.0,72.7392,73.0068,72.6723,72.9734,70000.0
2009-12-03 10:30:00,87.25,87.29,86.56,86.57,105400.0,72.965,72.9985,72.388,72.3963,105400.0
2009-12-03 10:40:00,86.56,86.82,86.3,86.81,113300.0,72.388,72.6054,72.1705,72.597,113300.0
2009-12-03 10:50:00,86.81,87.04,86.53,87.0,250000.0,72.597,72.7894,72.3629,72.7559,250000.0
2009-12-03 11:00:00,86.98,87.04,86.69,86.71,102000.0,72.7392,72.7894,72.4967,72.5134,102000.0
2009-12-03 11:10:00,86.7,86.71,86.46,86.63,113000.0,72.505,72.5134,72.3043,72.4465,113000.0
2009-12-03 11:20:00,86.59,86.68,86.43,86.62,60900.0,72.4131,72.4883,72.2793,72.4381,60900.0
2009-12-03 11:30:00,86.62,86.65,86.31,86.36,103500.0,72.4381,72.4632,72.1789,72.2207,103500.0
2009-12-03 11:40:00,86.3,86.44,86.13,86.23,90800.0,72.1705,72.2876,72.0284,72.112,90800.0
2009-12-03 11:50:00,86.23,86.27,86.04,86.04,80500.0,72.112,72.1455,71.9531,71.9531,80500.0
2009-12-03 12:00:00,86.03,86.11,85.91,86.07,139900.0,71.9447,72.0116,71.8444,71.9782,139900.0
2009-12-03 12:10:00,86.06,86.09,85.91,86.02,98900.0,71.9698,71.9949,71.8444,71.9364,98900.0
2009-12-03 12:20:00,86.04,86.04,85.8,85.85,55800.0,71.9531,71.9531,71.7524,71.7942,55800.0
2009-12-03 12:30:00,85.85,86.04,85.78,85.97,32000.0,71.7942,71.9531,71.7357,71.8946,32000.0
2009-12-03 12:40:00,85.93,86.15,85.93,85.96,48700.0,71.8611,72.0451,71.8611,71.8862,48700.0
2009-12-03 12:50:00,85.96,86.05,85.93,85.97,28300.0,71.8862,71.9615,71.8611,71.8946,28300.0
2009-12-03 13:00:00,85.96,86.07,85.91,86.07,19600.0,71.8862,71.9782,71.8444,71.9782,19600.0
2009-12-03 13:10:00,86.06,86.2,85.96,86.16,28000.0,71.9698,72.0869,71.8862,72.0535,28000.0
2009-12-03 13:20:00,86.17,86.21,86.05,86.08,30600.0,72.0618,72.0953,71.9615,71.9866,30600.0
2009-12-03 13:30:00,86.09,86.25,86.08,86.23,32100.0,71.9949,72.1287,71.9866,72.112,32100.0
2009-12-03 13:40:00,86.22,86.3,86.22,86.27,26600.0,72.1036,72.1705,72.1036,72.1455,26600.0
2009-12-03 13:50:00,86.27,86.45,86.26,86.42,58100.0,72.1455,72.296,72.1371,72.2709,58100.0
2009-12-03 14:00:00,86.42,86.49,86.33,86.38,27800.0,72.2709,72.3294,72.1956,72.2374,27800.0
2009-12-03 14:10:00,86.39,86.54,86.36,86.38,31500.0,72.2458,72.3712,72.2207,72.2374,31500.0
2009-12-03 14:20:00,86.4,86.53,86.36,86.45,26500.0,72.2542,72.3629,72.2207,72.296,26500.0
2009-12-03 14:30:00,86.46,86.58,86.44,86.54,25200.0,72.3043,72.4047,72.2876,72.3712,25200.0
2009-12-03 14:40:00,86.53,86.66,86.42,86.43,30400.0,72.3629,72.4716,72.2709,72.2793,30400.0
2009-12-03 14:50:00,86.42,86.49,86.32,86.43,31600.0,72.2709,72.3294,72.1873,72.2793,31600.0
2009-12-03 15:00:00,86.4,86.6,86.39,86.58,32600.0,72.2542,72.4214,72.2458,72.4047,32600.0
2009-12-03 15:10:00,86.58,86.77,86.51,86.73,47200.0,72.4047,72.5636,72.3462,72.5301,47200.0
2009-12-03 15:20:00,86.74,86.86,86.57,86.59,74100.0,72.5385,72.6389,72.3963,72.4131,74100.0
2009-12-03 15:30:00,86.6,86.74,86.38,86.6,97700.0,72.4214,72.5385,72.2374,72.4214,97700.0
2009-12-03 15:40:00,86.6,86.61,86.0,86.0,128100.0,72.4214,72.4298,71.9197,71.9197,128100.0
2009-12-03 15:50:00,86.04,86.1,85.78,85.94,187300.0,71.9531,72.0033,71.7357,71.8695,187300.0
2009-12-04 09:30:00,87.08,87.93,87.08,87.57,178600.0,72.8228,73.5337,72.8228,73.2326,178600.0
2009-12-04 09:40:00,87.58,87.96,87.53,87.85,239200.0,73.241,73.5588,73.1992,73.4668,239200.0
2009-12-04 09:50:00,87.85,87.86,87.75,87.84,65600.0,73.4668,73.4751,73.3831,73.4584,65600.0
2009-12-04 10:00:00,87.85,87.85,87.53,87.85,72800.0,73.4668,73.4668,73.1992,73.4668,72800.0
2009-12-04 10:10:00,87.85,87.92,87.65,87.66,118600.0,73.4668,73.5253,73.2995,73.3079,118600.0
2009-12-04 10:20:00,87.66,87.96,87.46,87.79,67900.0,73.3079,73.5588,73.1406,73.4166,67900.0
2009-12-04 10:30:00,87.79,87.85,87.67,87.79,39700.0,73.4166,73.4668,73.3162,73.4166,39700.0
2009-12-04 10:40:00,87.8,87.89,87.59,87.77,62800.0,73.425,73.5002,73.2493,73.3999,62800.0
2009-12-04 10:50:00,87.78,87.78,87.37,87.7,58700.0,73.4082,73.4082,73.0654,73.3413,58700.0
2009-12-04 11:00:00,87.69,87.71,87.41,87.62,52200.0,73.333,73.3497,73.0988,73.2744,52200.0
2009-12-04 11:10:00,87.63,87.68,87.31,87.32,28400.0,73.2828,73.3246,73.0152,73.0235,28400.0
2009-12-04 11:20:00,87.32,87.5,87.05,87.05,34200.0,73.0235,73.1741,72.7977,72.7977,34200.0
2009-12-04 11:30:00,87.04,87.2,86.86,87.01,74700.0,72.7894,72.9232,72.6389,72.7643,74700.0
2009-12-04 11:40:00,86.98,86.98,86.06,86.34,180900.0,72.7392,72.7392,71.9698,72.204,180900.0
2009-12-04 11:50:00,86.32,87.06,86.1,86.89,106400.0,72.1873,72.8061,72.0033,72.6639,106400.0
2009-12-04 12:00:00,86.88,87.04,86.81,86.98,57400.0,72.6556,72.7894,72.597,72.7392,57400.0
2009-12-04 12:10:00,86.97,87.26,86.8,86.85,46800.0,72.7308,72.9734,72.5887,72.6305,46800.0
2009-12-04 12:20:00,86.81,86.87,86.67,86.82,24900.0,72.597,72.6472,72.48,72.6054,24900.0
2009-12-04 12:30:00,86.83,87.27,86.79,87.24,35000.0,72.6138,72.9817,72.5803,72.9566,35000.0
2009-12-04 12:40:00,87.22,87.31,87.01,87.05,19600.0,72.9399,73.0152,72.7643,72.7977,19600.0
2009-12-04 12:50:00,87.01,87.21,86.84,87.03,68900.0,72.7643,72.9315,72.6221,72.781,68900.0
2009-12-04 13:00:00,87.04,87.21,87.03,87.14,21000.0,72.7894,72.9315,72.781,72.873,21000.0
2009-12-04 13:10:00,87.12,87.2,86.98,87.15,23100.0,72.8563,72.9232,72.7392,72.8814,23100.0
2009-12-04 13:20:00,87.13,87.23,87.09,87.14,22200.0,72.8646,72.9483,72.8312,72.873,22200.0
2009-12-04 13:30:00,87.15,87.17,86.99,87.02,23100.0,72.8814,72.8981,72.7476,72.7727,23100.0
2009-12-04 13:40:00,87.05,87.22,86.98,87.07,15900.0,72.7977,72.9399,72.7392,72.8145,15900.0
2009-12-04 13:50:00,87.03,87.07,86.79,86.89,66800.0,72.781,72.8145,72.5803,72.6639,66800.0
2009-12-04 14:00:00,86.89,87.06,86.81,86.84,37200.0,72.6639,72.8061,72.597,72.6221,37200.0
2009-12-04 14:10:00,86.81,86.96,86.73,86.79,28100.0,72.597,72.7225,72.5301,72.5803,28100.0
2009-12-04 14:20:00,86.8,87.02,86.62,87.0,56300.0,72.5887,72.7727,72.4381,72.7559,56300.0
2009-12-04 14:30:00,87.02,87.3,87.01,87.24,69200.0,72.7727,73.0068,72.7643,72.9566,69200.0
2009-12-04 14:40:00,87.24,87.24,86.87,86.87,39600.0,72.9566,72.9566,72.6472,72.6472,39600.0
2009-12-04 14:50:00,86.88,87.28,86.83,87.13,64000.0,72.6556,72.9901,72.6138,72.8646,64000.0
2009-12-04 15:00:00,87.1,87.3,86.97,87.15,96600.0,72.8396,73.0068,72.7308,72.8814,96600.0
2009-12-04 15:10:00,87.13,87.24,87.06,87.17,52000.0,72.8646,72.9566,72.8061,72.8981,52000.0
2009-12-04 15:20:00,87.17,87.43,87.17,87.36,97100.0,72.8981,73.1155,72.8981,73.057,97100.0
2009-12-04 15:30:00,87.36,87.47,87.29,87.45,124700.0,73.057,73.149,72.9985,73.1323,124700.0
2009-12-04 15:40:00,87.41,87.83,87.26,87.79,119500.0,73.0988,73.45,72.9734,73.4166,119500.0
2009-12-04 15:50:00,87.78,88.04,87.69,87.93,249300.0,73.4082,73.6257,73.333,73.5337,249300.0
2009-12-07 09:30:00,88.01,88.38,87.74,87.74,71700.0,73.6006,73.91,73.3748,73.3748,71700.0
2009-12-07 09:40:00,87.83,88.3,87.59,88.29,48500.0,73.45,73.8431,73.2493,73.8347,48500.0
2009-12-07 09:50:00,88.3,88.44,88.09,88.18,80200.0,73.8431,73.9602,73.6675,73.7427,80200.0
2009-12-07 10:00:00,88.21,88.3,87.61,87.8,73800.0,73.7678,73.8431,73.2661,73.425,73800.0
2009-12-07 10:10:00,87.84,88.15,87.77,87.85,37300.0,73.4584,73.7176,73.3999,73.4668,37300.0
2009-12-07 10:20:00,87.84,87.94,87.62,87.75,55100.0,73.4584,73.542,73.2744,73.3831,55100.0
2009-12-07 10:30:00,87.76,87.86,87.65,87.7,40600.0,73.3915,73.4751,73.2995,73.3413,40600.0
2009-12-07 10:40:00,87.71,87.78,87.56,87.73,45200.0,73.3497,73.4082,73.2242,73.3664,45200.0
2009-12-07 10:50:00,87.75,87.93,87.75,87.84,31300.0,73.3831,73.5337,73.3831,73.4584,31300.0
2009-12-07 11:00:00,87.82,87.87,87.63,87.7,17400.0,73.4417,73.4835,73.2828,73.3413,17400.0
2009-12-07 11:10:00,87.71,87.88,87.68,87.77,31100.0,73.3497,73.4919,73.3246,73.3999,31100.0
2009-12-07 11:20:00,87.77,87.78,87.57,87.7,19600.0,73.3999,73.4082,73.2326,73.3413,19600.0
2009-12-07 11:30:00,87.71,87.8,87.54,87.58,33600.0,73.3497,73.425,73.2075,73.241,33600.0
2009-12-07 11:40:00,87.59,87.94,87.59,87.91,23700.0,73.2493,73.542,73.2493,73.5169,23700.0
2009-12-07 11:50:00,87.9,87.9,87.74,87.84,15000.0,73.5086,73.5086,73.3748,73.4584,15000.0
2009-12-07 12:00:00,87.85,87.9,87.82,87.88,10900.0,73.4668,73.5086,73.4417,73.4919,10900.0
2009-12-07 12:10:00,87.88,87.88,87.69,87.79,16500.0,73.4919,73.4919,73.333,73.4166,16500.0
2009-12-07 12:20:00,87.79,87.85,87.67,87.8,13000.0,73.4166,73.4668,73.3162,73.425,13000.0
2009-12-07 12:30:00,87.78,88.14,87.77,88.03,30700.0,73.4082,73.7093,73.3999,73.6173,30700.0
2009-12-07 12:40:00,88.02,88.22,87.88,88.07,35200.0,73.6089,73.7762,73.4919,73.6507,35200.0
2009-12-07 12:50:00,88.07,88.15,88.05,88.06,15900.0,73.6507,73.7176,73.634,73.6424,15900.0
2009-12-07 13:00:00,88.06,88.07,87.87,87.89,15700.0,73.6424,73.6507,73.4835,73.5002,15700.0
2009-12-07 13:10:00,87.86,88.12,87.83,88.05,36000.0,73.4751,73.6926,73.45,73.634,36000.0
2009-12-07 13:20:00,88.05,88.25,88.01,88.04,26800.0,73.634,73.8013,73.6006,73.6257,26800.0
2009-12-07 13:30:00,88.06,88.09,87.9,88.0,19200.0,73.6424,73.6675,73.5086,73.5922,19200.0
2009-12-07 13:40:00,87.98,88.02,87.92,87.99,15000.0,73.5755,73.6089,73.5253,73.5838,15000.0
2009-12-07 13:50:00,87.99,88.0,87.85,87.97,25900.0,73.5838,73.5922,73.4668,73.5671,25900.0
2009-12-07 14:00:00,87.93,88.0,87.84,87.85,23600.0,73.5337,73.5922,73.4584,73.4668,23600.0
2009-12-07 14:10:00,87.83,87.98,87.83,87.91,28000.0,73.45,73.5755,73.45,73.5169,28000.0
2009-12-07 14:20:00,87.91,88.0,87.86,87.9,15500.0,73.5169,73.5922,73.4751,73.5086,15500.0
2009-12-07 14:30:00,87.89,87.91,87.5,87.7,38300.0,73.5002,73.5169,73.1741,73.3413,38300.0
2009-12-07 14:40:00,87.69,87.73,87.43,87.64,32100.0,73.333,73.3664,73.1155,73.2911,32100.0
2009-12-07 14:50:00,87.65,87.73,87.47,87.66,30300.0,73.2995,73.3664,73.149,73.3079,30300.0
2009-12-07 15:00:00,87.66,87.82,87.57,87.81,64000.0,73.3079,73.4417,73.2326,73.4333,64000.0
2009-12-07 15:10:00,87.83,87.93,87.74,87.82,52500.0,73.45,73.5337,73.3748,73.4417,52500.0
2009-12-07 15:20:00,87.81,87.83,87.6,87.63,49600.0,73.4333,73.45,73.2577,73.2828,49600.0
2009-12-07 15:30:00,87.62,87.73,87.55,87.59,102600.0,73.2744,73.3664,73.2159,73.2493,102600.0
2009-12-07 15:40:00,87.59,87.7,87.44,87.51,133700.0,73.2493,73.3413,73.1239,73.1824,133700.0
2009-12-07 15:50:00,87.51,87.66,87.39,87.56,217500.0,73.1824,73.3079,73.0821,73.2242,217500.0
2009-12-08 09:30:00,89.38,90.5,89.01,90.01,1025900.0,74.7463,75.6829,74.4368,75.2731,1025900.0
2009-12-08 09:40:00,89.96,90.14,89.5,89.91,500000.0,75.2313,75.3818,74.8466,75.1895,500000.0
2009-12-08 09:50:00,89.93,90.0,89.4,89.46,377300.0,75.2062,75.2648,74.763,74.8132,377300.0
2009-12-08 10:00:00,89.42,89.89,89.37,89.38,220800.0,74.7797,75.1728,74.7379,74.7463,220800.0
2009-12-08 10:10:00,89.37,89.89,89.27,89.78,185300.0,74.7379,75.1728,74.6543,75.0808,185300.0
2009-12-08 10:20:00,89.76,90.0,89.55,89.62,167300.0,75.0641,75.2648,74.8884,74.947,167300.0
2009-12-08 10:30:00,89.61,89.7,89.44,89.5,153500.0,74.9386,75.0139,74.7964,74.8466,153500.0
2009-12-08 10:40:00,89.49,89.53,89.26,89.39,209000.0,74.8383,74.8717,74.6459,74.7546,209000.0
2009-12-08 10:50:00,89.37,89.53,89.27,89.39,127100.0,74.7379,74.8717,74.6543,74.7546,127100.0
2009-12-08 11:00:00,89.39,89.92,89.29,89.86,196700.0,74.7546,75.1979,74.671,75.1477,196700.0
2009-12-08 11:10:00,89.82,89.98,89.7,89.71,109600.0,75.1142,75.248,75.0139,75.0222,109600.0
2009-12-08 11:20:00,89.71,90.0,89.62,89.97,101800.0,75.0222,75.2648,74.947,75.2397,101800.0
2009-12-08 11:30:00,89.96,90.38,89.93,90.36,243300.0,75.2313,75.5825,75.2062,75.5658,243300.0
2009-12-08 11:40:00,90.37,90.62,90.32,90.55,254200.0,75.5742,75.7832,75.5324,75.7247,254200.0
2009-12-08 11:50:00,90.55,90.55,90.08,90.26,123600.0,75.7247,75.7247,75.3317,75.4822,123600.0
2009-12-08 12:00:00,90.27,90.45,90.15,90.21,87200.0,75.4906,75.6411,75.3902,75.4404,87200.0
2009-12-08 12:10:00,90.21,90.44,90.19,90.35,79800.0,75.4404,75.6327,75.4236,75.5575,79800.0
2009-12-08 12:20:00,90.37,90.38,90.06,90.11,87700.0,75.5742,75.5825,75.3149,75.3567,87700.0
2009-12-08 12:30:00,90.12,90.28,89.85,89.92,109100.0,75.3651,75.4989,75.1393,75.1979,109100.0
2009-12-08 12:40:00,89.92,90.0,89.86,89.96,79600.0,75.1979,75.2648,75.1477,75.2313,79600.0
2009-12-08 12:50:00,89.95,89.96,89.83,89.88,48600.0,75.2229,75.2313,75.1226,75.1644,48600.0
2009-12-08 13:00:00,89.89,90.0,89.85,89.98,75200.0,75.1728,75.2648,75.1393,75.248,75200.0
2009-12-08 13:10:00,89.97,89.98,89.76,89.77,93700.0,75.2397,75.248,75.0641,75.0724,93700.0
2009-12-08 13:20:00,89.76,89.98,89.74,89.84,56500.0,75.0641,75.248,75.0473,75.131,56500.0
2009-12-08 13:30:00,89.84,90.0,89.82,89.92,41600.0,75.131,75.2648,75.1142,75.1979,41600.0
2009-12-08 13:40:00,89.92,90.11,89.9,89.97,109500.0,75.1979,75.3567,75.1811,75.2397,109500.0
2009-12-08 13:50:00,90.0,90.21,89.99,90.18,72000.0,75.2648,75.4404,75.2564,75.4153,72000.0
2009-12-08 14:00:00,90.17,90.26,90.01,90.08,79300.0,75.4069,75.4822,75.2731,75.3317,79300.0
2009-12-08 14:10:00,90.08,90.1,89.88,89.9,84900.0,75.3317,75.3484,75.1644,75.1811,84900.0
2009-12-08 14:20:00,89.9,90.01,89.88,89.96,61400.0,75.1811,75.2731,75.1644,75.2313,61400.0
2009-12-08 14:30:00,89.96,90.0,89.85,90.0,71400.0,75.2313,75.2648,75.1393,75.2648,71400.0
2009-12-08 14:40:00,90.0,90.01,89.88,89.96,70200.0,75.2648,75.2731,75.1644,75.2313,70200.0
2009-12-08 14:50:00,89.96,89.99,89.8,89.84,147900.0,75.2313,75.2564,75.0975,75.131,147900.0
2009-12-08 15:00:00,89.85,89.93,89.8,89.86,96700.0,75.1393,75.2062,75.0975,75.1477,96700.0
2009-12-08 15:10:00,89.87,89.94,89.76,89.86,118100.0,75.156,75.2146,75.0641,75.1477,118100.0
2009-12-08 15:20:00,89.86,90.0,89.86,89.98,144700.0,75.1477,75.2648,75.1477,75.248,144700.0
2009-12-08 15:30:00,89.99,90.13,89.96,90.01,195400.0,75.2564,75.3735,75.2313,75.2731,195400.0
2009-12-08 15:40:00,90.01,90.14,89.99,90.07,163600.0,75.2731,75.3818,75.2564,75.3233,163600.0
2009-12-08 15:50:00,90.08,90.08,89.76,89.91,480100.0,75.3317,75.3317,75.0641,75.1895,480100.0
2009-12-09 09:30:00,90.35,90.35,88.78,88.78,134000.0,75.5575,75.5575,74.2445,74.2445,134000.0
2009-12-09 09:40:00,88.82,88.92,88.32,88.5,222800.0,74.278,74.3616,73.8598,74.0103,222800.0
2009-12-09 09:50:00,88.48,89.42,88.48,89.41,149600.0,73.9936,74.7797,73.9936,74.7714,149600.0
2009-12-09 10:00:00,89.4,89.58,88.8,89.26,99900.0,74.763,74.9135,74.2612,74.6459,99900.0
2009-12-09 10:10:00,89.26,89.3,88.86,88.86,55400.0,74.6459,74.6794,74.3114,74.3114,55400.0
2009-12-09 10:20:00,88.85,88.85,88.43,88.61,144800.0,74.303,74.303,73.9518,74.1023,144800.0
2009-12-09 10:30:00,88.61,88.65,88.35,88.51,137800.0,74.1023,74.1358,73.8849,74.0187,137800.0
2009-12-09 10:40:00,88.54,89.46,88.53,89.35,139500.0,74.0438,74.8132,74.0354,74.7212,139500.0
2009-12-09 10:50:00,89.34,89.4,88.74,88.76,88000.0,74.7128,74.763,74.211,74.2278,88000.0
2009-12-09 11:00:00,88.76,88.92,88.75,88.83,48800.0,74.2278,74.3616,74.2194,74.2863,48800.0
2009-12-09 11:10:00,88.82,88.95,88.7,88.81,50900.0,74.278,74.3867,74.1776,74.2696,50900.0
2009-12-09 11:20:00,88.81,88.85,88.64,88.68,40600.0,74.2696,74.303,74.1274,74.1609,40600.0
2009-12-09 11:30:00,88.68,88.73,88.38,88.41,67600.0,74.1609,74.2027,73.91,73.9351,67600.0
2009-12-09 11:40:00,88.42,88.59,88.38,88.54,36700.0,73.9434,74.0856,73.91,74.0438,36700.0
2009-12-09 11:50:00,88.53,88.68,88.5,88.59,57000.0,74.0354,74.1609,74.0103,74.0856,57000.0
2009-12-09 12:00:00,88.6,88.69,88.35,88.43,183100.0,74.094,74.1692,73.8849,73.9518,183100.0
2009-12-09 12:10:00,88.43,88.58,88.11,88.15,106800.0,73.9518,74.0772,73.6842,73.7176,106800.0
2009-12-09 12:20:00,88.15,88.43,88.11,88.37,57900.0,73.7176,73.9518,73.6842,73.9016,57900.0
2009-12-09 12:30:00,88.35,88.48,88.29,88.3,40800.0,73.8849,73.9936,73.8347,73.8431,40800.0
2009-12-09 12:40:00,88.28,88.34,88.21,88.28,33900.0,73.8264,73.8765,73.7678,73.8264,33900.0
2009-12-09 12:50:00,88.27,88.55,88.27,88.51,30300.0,73.818,74.0522,73.818,74.0187,30300.0
2009-12-09 13:00:00,88.51,88.51,88.2,88.3,62700.0,74.0187,74.0187,73.7595,73.8431,62700.0
2009-12-09 13:10:00,88.31,88.4,88.25,88.32,34900.0,73.8515,73.9267,73.8013,73.8598,34900.0
2009-12-09 13:20:00,88.3,88.3,88.15,88.23,45400.0,73.8431,73.8431,73.7176,73.7845,45400.0
2009-12-09 13:30:00,88.24,88.33,88.15,88.23,55400.0,73.7929,73.8682,73.7176,73.7845,55400.0
2009-12-09 13:40:00,88.24,88.45,88.1,88.34,90100.0,73.7929,73.9685,73.6758,73.8765,90100.0
2009-12-09 13:50:00,88.34,88.56,88.31,88.31,92800.0,73.8765,74.0605,73.8515,73.8515,92800.0
2009-12-09 14:00:00,88.31,88.5,88.26,88.34,125700.0,73.8515,74.0103,73.8096,73.8765,125700.0
2009-12-09 14:10:00,88.33,88.49,88.32,88.48,55200.0,73.8682,74.002,73.8598,73.9936,55200.0
2009-12-09 14:20:00,88.49,88.52,88.28,88.34,75800.0,74.002,74.0271,73.8264,73.8765,75800.0
2009-12-09 14:30:00,88.34,88.65,88.34,88.61,60400.0,73.8765,74.1358,73.8765,74.1023,60400.0
2009-12-09 14:40:00,88.61,88.62,88.4,88.49,42400.0,74.1023,74.1107,73.9267,74.002,42400.0
2009-12-09 14:50:00,88.51,88.65,88.47,88.47,55100.0,74.0187,74.1358,73.9853,73.9853,55100.0
2009-12-09 15:00:00,88.47,88.76,88.46,88.63,79500.0,73.9853,74.2278,73.9769,74.1191,79500.0
2009-12-09 15:10:00,88.62,88.69,88.54,88.62,82800.0,74.1107,74.1692,74.0438,74.1107,82800.0
2009-12-09 15:20:00,88.62,88.92,88.57,88.74,78800.0,74.1107,74.3616,74.0689,74.211,78800.0
2009-12-09 15:30:00,88.73,88.93,88.7,88.82,76000.0,74.2027,74.3699,74.1776,74.278,76000.0
2009-12-09 15:40:00,88.82,89.02,88.75,88.97,83200.0,74.278,74.4452,74.2194,74.4034,83200.0
2009-12-09 15:50:00,88.96,89.0,88.8,88.91,134400.0,74.395,74.4285,74.2612,74.3532,134400.0
2009-12-10 09:30:00,89.26,90.01,88.65,88.99,119000.0,74.7392,75.3672,74.2284,74.5131,119000.0
2009-12-10 09:40:00,88.97,89.1,88.88,89.04,60200.0,74.4964,74.6052,74.421,74.555,60200.0
2009-12-10 09:50:00,89.0,89.0,88.49,88.5,80200.0,74.5215,74.5215,74.0944,74.1028,80200.0
2009-12-10 10:00:00,88.5,88.91,88.12,88.38,156200.0,74.1028,74.4461,73.7846,74.0023,156200.0
2009-12-10 10:10:00,88.35,88.44,88.03,88.04,52300.0,73.9772,74.0526,73.7093,73.7176,52300.0
2009-12-10 10:20:00,88.03,88.32,87.97,88.25,49900.0,73.7093,73.9521,73.659,73.8935,49900.0
2009-12-10 10:30:00,88.27,88.35,88.05,88.13,44000.0,73.9102,73.9772,73.726,73.793,44000.0
2009-12-10 10:40:00,88.17,88.22,87.9,87.96,56700.0,73.8265,73.8684,73.6004,73.6507,56700.0
2009-12-10 10:50:00,87.95,88.11,87.94,88.11,42900.0,73.6423,73.7763,73.6339,73.7763,42900.0
2009-12-10 11:00:00,88.11,88.12,87.95,88.0,25300.0,73.7763,73.7846,73.6423,73.6842,25300.0
2009-12-10 11:10:00,87.99,88.12,87.95,88.02,61600.0,73.6758,73.7846,73.6423,73.7009,61600.0
2009-12-10 11:20:00,88.0,88.06,87.8,87.97,52900.0,73.6842,73.7344,73.5167,73.659,52900.0
2009-12-10 11:30:00,87.98,88.06,87.77,87.83,62200.0,73.6674,73.7344,73.4916,73.5418,62200.0
2009-12-10 11:40:00,87.84,88.0,87.82,87.98,25000.0,73.5502,73.6842,73.5334,73.6674,25000.0
2009-12-10 11:50:00,87.96,87.96,87.74,87.8,67500.0,73.6507,73.6507,73.4665,73.5167,67500.0
2009-12-10 12:00:00,87.8,88.0,87.8,87.83,71800.0,73.5167,73.6842,73.5167,73.5418,71800.0
2009-12-10 12:10:00,87.82,87.98,87.74,87.93,70100.0,73.5334,73.6674,73.4665,73.6255,70100.0
2009-12-10 12:20:00,87.93,87.99,87.84,87.9,45800.0,73.6255,73.6758,73.5502,73.6004,45800.0
2009-12-10 12:30:00,87.88,87.95,87.78,87.91,48500.0,73.5837,73.6423,73.4999,73.6088,48500.0
2009-12-10 12:40:00,87.92,88.0,87.86,88.0,29800.0,73.6172,73.6842,73.5669,73.6842,29800.0
2009-12-10 12:50:00,88.0,88.0,87.92,87.93,30500.0,73.6842,73.6842,73.6172,73.6255,30500.0
2009-12-10 13:00:00,87.93,87.97,87.8,87.87,38200.0,73.6255,73.659,73.5167,73.5753,38200.0
2009-12-10 13:10:00,87.83,87.96,87.79,87.86,47100.0,73.5418,73.6507,73.5083,73.5669,47100.0
2009-12-10 13:20:00,87.87,87.92,87.79,87.9,12300.0,73.5753,73.6172,73.5083,73.6004,12300.0
2009-12-10 13:30:00,87.88,88.0,87.87,87.99,23100.0,73.5837,73.6842,73.5753,73.6758,23100.0
2009-12-10 13:40:00,88.0,88.0,87.9,87.95,28100.0,73.6842,73.6842,73.6004,73.6423,28100.0
2009-12-10 13:50:00,87.95,88.15,87.91,88.15,92800.0,73.6423,73.8098,73.6088,73.8098,92800.0
2009-12-10 14:00:00,88.13,88.15,87.83,87.97,63100.0,73.793,73.8098,73.5418,73.659,63100.0
2009-12-10 14:10:00,87.94,88.15,87.92,88.14,33900.0,73.6339,73.8098,73.6172,73.8014,33900.0
2009-12-10 14:20:00,88.14,88.19,88.09,88.15,34700.0,73.8014,73.8432,73.7595,73.8098,34700.0
2009-12-10 14:30:00,88.17,88.3,88.17,88.22,65100.0,73.8265,73.9354,73.8265,73.8684,65100.0
2009-12-10 14:40:00,88.21,88.27,88.13,88.22,24900.0,73.86,73.9102,73.793,73.8684,24900.0
2009-12-10 14:50:00,88.23,88.28,88.17,88.17,31800.0,73.8767,73.9186,73.8265,73.8265,31800.0
2009-12-10 15:00:00,88.18,88.24,88.06,88.06,51100.0,73.8349,73.8851,73.7344,73.7344,51100.0
2009-12-10 15:10:00,88.07,88.11,87.95,87.97,67100.0,73.7428,73.7763,73.6423,73.659,67100.0
2009-12-10 15:20:00,87.99,87.99,87.67,87.74,76600.0,73.6758,73.6758,73.4078,73.4665,76600.0
2009-12-10 15:30:00,87.73,87.86,87.72,87.85,73800.0,73.4581,73.5669,73.4497,73.5586,73800.0
2009-12-10 15:40:00,87.87,87.95,87.81,87.94,88200.0,73.5753,73.6423,73.5251,73.6339,88200.0
2009-12-10 15:50:00,87.95,88.04,87.88,87.99,144400.0,73.6423,73.7176,73.5837,73.6758,144400.0
2009-12-11 09:30:00,87.93,88.88,87.91,88.83,68600.0,73.6255,74.421,73.6088,74.3791,68600.0
2009-12-11 09:40:00,88.83,88.95,88.32,88.42,59900.0,74.3791,74.4796,73.9521,74.0358,59900.0
2009-12-11 09:50:00,88.46,88.83,88.11,88.63,56100.0,74.0693,74.3791,73.7763,74.2117,56100.0
2009-12-11 10:00:00,88.56,88.64,88.05,88.09,40000.0,74.1531,74.22,73.726,73.7595,40000.0
2009-12-11 10:10:00,88.06,88.29,88.02,88.22,40100.0,73.7344,73.927,73.7009,73.8684,40100.0
2009-12-11 10:20:00,88.2,88.42,88.12,88.23,37400.0,73.8516,74.0358,73.7846,73.8767,37400.0
2009-12-11 10:30:00,88.24,88.37,88.15,88.32,31800.0,73.8851,73.994,73.8098,73.9521,31800.0
2009-12-11 10:40:00,88.28,88.52,88.23,88.43,31700.0,73.9186,74.1196,73.8767,74.0442,31700.0
2009-12-11 10:50:00,88.45,88.53,88.4,88.46,30500.0,74.0609,74.1279,74.0191,74.0693,30500.0
2009-12-11 11:00:00,88.42,88.47,88.29,88.32,36900.0,74.0358,74.0777,73.927,73.9521,36900.0
2009-12-11 11:10:00,88.32,88.54,88.32,88.34,17900.0,73.9521,74.1363,73.9521,73.9688,17900.0
2009-12-11 11:20:00,88.29,88.29,88.0,88.05,23700.0,73.927,73.927,73.6842,73.726,23700.0
2009-12-11 11:30:00,88.0,88.17,87.95,88.17,15800.0,73.6842,73.8265,73.6423,73.8265,15800.0
2009-12-11 11:40:00,88.15,88.15,87.83,87.95,40000.0,73.8098,73.8098,73.5418,73.6423,40000.0
2009-12-11 11:50:00,87.96,88.17,87.92,88.15,26100.0,73.6507,73.8265,73.6172,73.8098,26100.0
2009-12-11 12:00:00,88.16,88.44,88.16,88.41,27600.0,73.8181,74.0526,73.8181,74.0275,27600.0
2009-12-11 12:10:00,88.42,88.53,88.32,88.37,23900.0,74.0358,74.1279,73.9521,73.994,23900.0
2009-12-11 12:20:00,88.37,88.44,88.3,88.33,19800.0,73.994,74.0526,73.9354,73.9605,19800.0
2009-12-11 12:30:00,88.32,88.35,88.26,88.29,16300.0,73.9521,73.9772,73.9019,73.927,16300.0
2009-12-11 12:40:00,88.29,88.35,88.23,88.32,16100.0,73.927,73.9772,73.8767,73.9521,16100.0
2009-12-11 12:50:00,88.32,88.43,88.26,88.32,36100.0,73.9521,74.0442,73.9019,73.9521,36100.0
2009-12-11 13:00:00,88.33,88.38,88.16,88.23,41400.0,73.9605,74.0023,73.8181,73.8767,41400.0
2009-12-11 13:10:00,88.23,88.43,88.23,88.42,24400.0,73.8767,74.0442,73.8767,74.0358,24400.0
2009-12-11 13:20:00,88.35,88.41,88.08,88.11,72300.0,73.9772,74.0275,73.7511,73.7763,72300.0
2009-12-11 13:30:00,88.13,88.21,88.09,88.2,37400.0,73.793,73.86,73.7595,73.8516,37400.0
2009-12-11 13:40:00,88.23,88.27,87.98,88.03,52300.0,73.8767,73.9102,73.6674,73.7093,52300.0
2009-12-11 13:50:00,88.02,88.12,87.93,87.99,39400.0,73.7009,73.7846,73.6255,73.6758,39400.0
2009-12-11 14:00:00,87.97,88.17,87.97,88.09,43800.0,73.659,73.8265,73.659,73.7595,43800.0
2009-12-11 14:10:00,88.1,88.12,88.03,88.07,29000.0,73.7679,73.7846,73.7093,73.7428,29000.0
2009-12-11 14:20:00,88.07,88.1,87.95,88.0,24000.0,73.7428,73.7679,73.6423,73.6842,24000.0
2009-12-11 14:30:00,88.0,88.04,87.91,87.97,26300.0,73.6842,73.7176,73.6088,73.659,26300.0
2009-12-11 14:40:00,87.96,88.05,87.91,87.96,31900.0,73.6507,73.726,73.6088,73.6507,31900.0
2009-12-11 14:50:00,87.97,88.05,87.97,87.99,36500.0,73.659,73.726,73.659,73.6758,36500.0
2009-12-11 15:00:00,88.01,88.06,87.77,87.99,52900.0,73.6925,73.7344,73.4916,73.6758,52900.0
2009-12-11 15:10:00,87.97,88.04,87.96,88.02,22500.0,73.659,73.7176,73.6507,73.7009,22500.0
2009-12-11 15:20:00,88.02,88.15,88.0,88.11,51400.0,73.7009,73.8098,73.6842,73.7763,51400.0
2009-12-11 15:30:00,88.09,88.12,88.0,88.01,71700.0,73.7595,73.7846,73.6842,73.6925,71700.0
2009-12-11 15:40:00,88.01,88.01,87.59,87.65,145100.0,73.6925,73.6925,73.3409,73.3911,145100.0
2009-12-11 15:50:00,87.68,88.03,87.62,87.99,179100.0,73.4162,73.7093,73.366,73.6758,179100.0
2009-12-14 09:30:00,88.25,89.12,88.19,88.95,72200.0,73.8935,74.622,73.8432,74.4796,72200.0
2009-12-14 09:40:00,88.98,89.17,88.88,89.16,63600.0,74.5047,74.6638,74.421,74.6554,63600.0
2009-12-14 09:50:00,89.16,89.38,89.02,89.34,50800.0,74.6554,74.8397,74.5382,74.8062,50800.0
2009-12-14 10:00:00,89.37,89.45,89.18,89.27,63300.0,74.8313,74.8983,74.6722,74.7476,63300.0
2009-12-14 10:10:00,89.24,89.43,89.19,89.2,39300.0,74.7224,74.8815,74.6806,74.6889,39300.0
2009-12-14 10:20:00,89.2,89.37,89.15,89.27,45300.0,74.6889,74.8313,74.6471,74.7476,45300.0
2009-12-14 10:30:00,89.26,89.33,89.2,89.2,33500.0,74.7392,74.7978,74.6889,74.6889,33500.0
2009-12-14 10:40:00,89.23,89.27,89.04,89.27,25700.0,74.7141,74.7476,74.555,74.7476,25700.0
2009-12-14 10:50:00,89.29,89.49,89.24,89.24,30800.0,74.7643,74.9318,74.7224,74.7224,30800.0
2009-12-14 11:00:00,89.21,89.3,89.16,89.3,30400.0,74.6973,74.7727,74.6554,74.7727,30400.0
2009-12-14 11:10:00,89.3,89.3,89.18,89.19,39900.0,74.7727,74.7727,74.6722,74.6806,39900.0
2009-12-14 11:20:00,89.19,89.42,89.18,89.38,43700.0,74.6806,74.8731,74.6722,74.8397,43700.0
2009-12-14 11:30:00,89.37,89.48,89.31,89.48,16800.0,74.8313,74.9234,74.781,74.9234,16800.0
2009-12-14 11:40:00,89.48,89.56,89.48,89.54,22900.0,74.9234,74.9904,74.9234,74.9736,22900.0
2009-12-14 11:50:00,89.54,89.55,89.23,89.26,34100.0,74.9736,74.982,74.7141,74.7392,34100.0
2009-12-14 12:00:00,89.27,89.42,89.26,89.38,31700.0,74.7476,74.8731,74.7392,74.8397,31700.0
2009-12-14 12:10:00,89.38,89.41,89.32,89.38,33800.0,74.8397,74.8648,74.7894,74.8397,33800.0
2009-12-14 12:20:00,89.38,89.52,89.34,89.45,45900.0,74.8397,74.9569,74.8062,74.8983,45900.0
2009-12-14 12:30:00,89.44,89.54,89.41,89.52,46300.0,74.8899,74.9736,74.8648,74.9569,46300.0
2009-12-14 12:40:00,89.53,89.56,89.51,89.55,44000.0,74.9653,74.9904,74.9485,74.982,44000.0
2009-12-14 12:50:00,89.55,89.57,89.5,89.54,47300.0,74.982,74.9987,74.9401,74.9736,47300.0
2009-12-14 13:00:00,89.51,89.57,89.48,89.49,22400.0,74.9485,74.9987,74.9234,74.9318,22400.0
2009-12-14 13:10:00,89.49,89.51,89.42,89.48,17800.0,74.9318,74.9485,74.8731,74.9234,17800.0
2009-12-14 13:20:00,89.48,89.6,89.46,89.59,22100.0,74.9234,75.0239,74.9066,75.0155,22100.0
2009-12-14 13:30:00,89.57,89.74,89.53,89.64,70100.0,74.9987,75.1411,74.9653,75.0574,70100.0
2009-12-14 13:40:00,89.66,89.84,89.6,89.81,55900.0,75.0741,75.2248,75.0239,75.1997,55900.0
2009-12-14 13:50:00,89.81,90.0,89.74,89.99,58800.0,75.1997,75.3588,75.1411,75.3504,58800.0
2009-12-14 14:00:00,89.99,90.41,89.97,90.4,155200.0,75.3504,75.7021,75.3337,75.6937,155200.0
2009-12-14 14:10:00,90.39,90.48,90.27,90.45,91100.0,75.6853,75.7607,75.5849,75.7356,91100.0
2009-12-14 14:20:00,90.46,90.47,90.39,90.41,63900.0,75.744,75.7523,75.6853,75.7021,63900.0
2009-12-14 14:30:00,90.44,90.5,90.41,90.49,88800.0,75.7272,75.7775,75.7021,75.7691,88800.0
2009-12-14 14:40:00,90.48,90.53,90.32,90.47,159600.0,75.7607,75.8026,75.6267,75.7523,159600.0
2009-12-14 14:50:00,90.49,90.52,90.37,90.48,73600.0,75.7691,75.7942,75.6686,75.7607,73600.0
2009-12-14 15:00:00,90.49,90.51,90.28,90.38,59600.0,75.7691,75.7858,75.5932,75.677,59600.0
2009-12-14 15:10:00,90.39,90.47,90.35,90.36,58200.0,75.6853,75.7523,75.6519,75.6602,58200.0
2009-12-14 15:20:00,90.37,90.39,90.32,90.32,120400.0,75.6686,75.6853,75.6267,75.6267,120400.0
2009-12-14 15:30:00,90.34,90.45,90.33,90.4,106000.0,75.6435,75.7356,75.6351,75.6937,106000.0
2009-12-14 15:40:00,90.4,90.64,90.35,90.58,230200.0,75.6937,75.8947,75.6519,75.8444,230200.0
2009-12-14 15:50:00,90.56,90.65,90.44,90.58,207000.0,75.8277,75.9031,75.7272,75.8444,207000.0
2009-12-15 09:30:00,90.46,90.9,90.0,90.87,169200.0,75.744,76.1124,75.3588,76.0873,169200.0
2009-12-15 09:40:00,90.87,91.05,90.69,90.9,159000.0,76.0873,76.238,75.9365,76.1124,159000.0
2009-12-15 09:50:00,90.89,90.95,90.76,90.91,74300.0,76.104,76.1542,75.9952,76.1208,74300.0
2009-12-15 10:00:00,90.91,91.4,90.89,91.25,141100.0,76.1208,76.531,76.104,76.4054,141100.0
2009-12-15 10:10:00,91.25,91.29,91.11,91.2,152900.0,76.4054,76.4389,76.2882,76.3636,152900.0
2009-12-15 10:20:00,91.22,91.56,91.22,91.56,118700.0,76.3803,76.665,76.3803,76.665,118700.0
2009-12-15 10:30:00,91.56,91.99,91.53,91.72,203800.0,76.665,77.0251,76.6399,76.799,203800.0
2009-12-15 10:40:00,91.71,91.79,91.48,91.79,86700.0,76.7906,76.8576,76.598,76.8576,86700.0
2009-12-15 10:50:00,91.79,91.82,91.62,91.74,50200.0,76.8576,76.8827,76.7153,76.8157,50200.0
2009-12-15 11:00:00,91.76,91.85,91.7,91.82,130500.0,76.8325,76.9078,76.7822,76.8827,130500.0
2009-12-15 11:10:00,91.82,91.99,91.77,91.95,72800.0,76.8827,77.0251,76.8409,76.9916,72800.0
2009-12-15 11:20:00,91.93,91.96,91.61,91.66,128800.0,76.9748,76.9999,76.7069,76.7487,128800.0
2009-12-15 11:30:00,91.64,91.96,91.64,91.87,66500.0,76.732,76.9999,76.732,76.9246,66500.0
2009-12-15 11:40:00,91.87,91.9,91.63,91.65,87300.0,76.9246,76.9497,76.7236,76.7404,87300.0
2009-12-15 11:50:00,91.66,91.77,91.62,91.62,76300.0,76.7487,76.8409,76.7153,76.7153,76300.0
2009-12-15 12:00:00,91.62,91.65,91.58,91.6,80100.0,76.7153,76.7404,76.6818,76.6985,80100.0
2009-12-15 12:10:00,91.6,91.65,91.57,91.65,45500.0,76.6985,76.7404,76.6734,76.7404,45500.0
2009-12-15 12:20:00,91.65,91.73,91.55,91.73,37600.0,76.7404,76.8074,76.6566,76.8074,37600.0
2009-12-15 12:30:00,91.73,91.77,91.62,91.67,43900.0,76.8074,76.8409,76.7153,76.7571,43900.0
2009-12-15 12:40:00,91.68,91.68,91.46,91.5,53400.0,76.7655,76.7655,76.5813,76.6148,53400.0
2009-12-15 12:50:00,91.5,91.57,91.47,91.56,36300.0,76.6148,76.6734,76.5897,76.665,36300.0
2009-12-15 13:00:00,91.57,91.67,91.48,91.67,25500.0,76.6734,76.7571,76.598,76.7571,25500.0
2009-12-15 13:10:00,91.67,91.67,91.52,91.58,83700.0,76.7571,76.7571,76.6315,76.6818,83700.0
2009-12-15 13:20:00,91.58,91.59,91.4,91.43,78500.0,76.6818,76.6901,76.531,76.5562,78500.0
2009-12-15 13:30:00,91.43,91.5,91.32,91.48,89600.0,76.5562,76.6148,76.4641,76.598,89600.0
2009-12-15 13:40:00,91.46,91.59,91.45,91.5,62300.0,76.5813,76.6901,76.5729,76.6148,62300.0
2009-12-15 13:50:00,91.5,91.53,91.42,91.53,45000.0,76.6148,76.6399,76.5478,76.6399,45000.0
2009-12-15 14:00:00,91.52,91.54,91.4,91.47,36000.0,76.6315,76.6483,76.531,76.5897,36000.0
2009-12-15 14:10:00,91.46,91.56,91.4,91.43,62400.0,76.5813,76.665,76.531,76.5562,62400.0
2009-12-15 14:20:00,91.43,91.49,91.29,91.44,108200.0,76.5562,76.6064,76.4389,76.5645,108200.0
2009-12-15 14:30:00,91.44,91.65,91.37,91.64,50700.0,76.5645,76.7404,76.5059,76.732,50700.0
2009-12-15 14:40:00,91.65,91.86,91.62,91.85,49100.0,76.7404,76.9162,76.7153,76.9078,49100.0
2009-12-15 14:50:00,91.85,91.98,91.76,91.97,72700.0,76.9078,77.0167,76.8325,77.0083,72700.0
2009-12-15 15:00:00,91.96,91.99,91.79,91.83,77400.0,76.9999,77.0251,76.8576,76.8911,77400.0
2009-12-15 15:10:00,91.83,91.86,91.71,91.86,44800.0,76.8911,76.9162,76.7906,76.9162,44800.0
2009-12-15 15:20:00,91.86,91.86,91.49,91.51,92100.0,76.9162,76.9162,76.6064,76.6231,92100.0
2009-12-15 15:30:00,91.49,91.55,91.36,91.55,136800.0,76.6064,76.6566,76.4975,76.6566,136800.0
2009-12-15 15:40:00,91.56,91.65,91.18,91.26,188100.0,76.665,76.7404,76.3468,76.4138,188100.0
2009-12-15 15:50:00,91.28,91.5,91.22,91.45,366300.0,76.4306,76.6148,76.3803,76.5729,366300.0
2009-12-16 09:30:00,91.94,92.59,91.78,92.15,238100.0,76.9832,77.5275,76.8492,77.159,238100.0
2009-12-16 09:40:00,92.21,92.36,92.02,92.06,66500.0,77.2093,77.3349,77.0502,77.0837,66500.0
2009-12-16 09:50:00,92.08,92.38,92.07,92.38,55600.0,77.1004,77.3516,77.092,77.3516,55600.0
2009-12-16 10:00:00,92.35,92.43,92.02,92.05,57800.0,77.3265,77.3935,77.0502,77.0753,57800.0
2009-12-16 10:10:00,92.06,92.25,91.86,91.9,58300.0,77.0837,77.2428,76.9162,76.9497,58300.0
2009-12-16 10:20:00,91.87,92.0,91.51,91.71,99800.0,76.9246,77.0334,76.6231,76.7906,99800.0
2009-12-16 10:30:00,91.67,91.88,91.46,91.54,79200.0,76.7571,76.933,76.5813,76.6483,79200.0
2009-12-16 10:40:00,91.52,91.62,91.49,91.52,29700.0,76.6315,76.7153,76.6064,76.6315,29700.0
2009-12-16 10:50:00,91.52,91.63,91.41,91.45,42900.0,76.6315,76.7236,76.5394,76.5729,42900.0
2009-12-16 11:00:00,91.45,91.52,91.4,91.43,27400.0,76.5729,76.6315,76.531,76.5562,27400.0
2009-12-16 11:10:00,91.48,91.52,91.4,91.45,61100.0,76.598,76.6315,76.531,76.5729,61100.0
2009-12-16 11:20:00,91.44,91.51,91.43,91.49,33400.0,76.5645,76.6231,76.5562,76.6064,33400.0
2009-12-16 11:30:00,91.49,91.51,91.45,91.47,33600.0,76.6064,76.6231,76.5729,76.5897,33600.0
2009-12-16 11:40:00,91.48,91.49,91.36,91.36,37900.0,76.598,76.6064,76.4975,76.4975,37900.0
2009-12-16 11:50:00,91.37,91.39,91.23,91.23,64500.0,76.5059,76.5227,76.3887,76.3887,64500.0
2009-12-16 12:00:00,91.23,91.28,91.1,91.22,47900.0,76.3887,76.4306,76.2798,76.3803,47900.0
2009-12-16 12:10:00,91.19,91.21,91.03,91.06,43000.0,76.3552,76.372,76.2212,76.2464,43000.0
2009-12-16 12:20:00,91.09,91.09,90.87,90.98,94400.0,76.2715,76.2715,76.0873,76.1794,94400.0
2009-12-16 12:30:00,90.97,91.05,90.95,91.04,47800.0,76.171,76.238,76.1542,76.2296,47800.0
2009-12-16 12:40:00,91.05,91.14,90.65,90.82,129100.0,76.238,76.3133,75.9031,76.0454,129100.0
2009-12-16 12:50:00,90.82,90.83,90.72,90.8,48300.0,76.0454,76.0538,75.9617,76.0287,48300.0
2009-12-16 13:00:00,90.81,90.93,90.76,90.81,53400.0,76.037,76.1375,75.9952,76.037,53400.0
2009-12-16 13:10:00,90.8,90.83,90.7,90.79,53900.0,76.0287,76.0538,75.9449,76.0203,53900.0
2009-12-16 13:20:00,90.78,90.84,90.74,90.75,76100.0,76.0119,76.0621,75.9784,75.9868,76100.0
2009-12-16 13:30:00,90.76,90.89,90.76,90.89,51100.0,75.9952,76.104,75.9952,76.104,51100.0
2009-12-16 13:40:00,90.89,90.97,90.71,90.79,49800.0,76.104,76.171,75.9533,76.0203,49800.0
2009-12-16 13:50:00,90.8,90.88,90.74,90.82,49300.0,76.0287,76.0956,75.9784,76.0454,49300.0
2009-12-16 14:00:00,90.81,90.88,90.71,90.81,38600.0,76.037,76.0956,75.9533,76.037,38600.0
2009-12-16 14:10:00,90.81,90.9,90.53,90.67,98100.0,76.037,76.1124,75.8026,75.9198,98100.0
2009-12-16 14:20:00,90.66,90.67,90.25,90.28,139600.0,75.9114,75.9198,75.5681,75.5932,139600.0
2009-12-16 14:30:00,90.29,90.3,90.11,90.29,140400.0,75.6016,75.61,75.4509,75.6016,140400.0
2009-12-16 14:40:00,90.29,90.32,89.91,89.92,159500.0,75.6016,75.6267,75.2834,75.2918,159500.0
2009-12-16 14:50:00,89.92,90.07,89.76,89.81,230900.0,75.2918,75.4174,75.1578,75.1997,230900.0
2009-12-16 15:00:00,89.8,89.95,89.78,89.89,92700.0,75.1913,75.3169,75.1746,75.2667,92700.0
2009-12-16 15:10:00,89.89,90.17,89.88,90.16,61000.0,75.2667,75.5011,75.2583,75.4928,61000.0
2009-12-16 15:20:00,90.17,90.22,89.75,89.81,107200.0,75.5011,75.543,75.1495,75.1997,107200.0
2009-12-16 15:30:00,89.81,90.04,89.79,89.97,95800.0,75.1997,75.3923,75.183,75.3337,95800.0
2009-12-16 15:40:00,89.96,90.09,89.92,90.05,109100.0,75.3253,75.4342,75.2918,75.4007,109100.0
2009-12-16 15:50:00,90.08,90.18,89.91,89.99,175200.0,75.4258,75.5095,75.2834,75.3504,175200.0
2009-12-17 09:30:00,86.49,87.1,85.71,86.63,1082900.0,72.4198,72.9306,71.7667,72.537,1082900.0
2009-12-17 09:40:00,86.59,86.72,85.81,86.05,480300.0,72.5035,72.6124,71.8504,72.0514,480300.0
2009-12-17 09:50:00,86.08,86.25,85.5,85.68,575900.0,72.0765,72.2188,71.5909,71.7416,575900.0
2009-12-17 10:00:00,85.71,85.99,85.33,85.7,433800.0,71.7667,72.0011,71.4485,71.7583,433800.0
2009-12-17 10:10:00,85.69,85.77,85.25,85.32,258100.0,71.7499,71.8169,71.3815,71.4401,258100.0
2009-12-17 10:20:00,85.31,85.5,85.2,85.35,226200.0,71.4318,71.5909,71.3397,71.4653,226200.0
2009-12-17 10:30:00,85.34,85.4,85.09,85.29,244300.0,71.4569,71.5071,71.2476,71.415,244300.0
2009-12-17 10:40:00,85.31,85.39,85.07,85.13,207200.0,71.4318,71.4987,71.2308,71.281,207200.0
2009-12-17 10:50:00,85.13,85.74,85.13,85.64,366400.0,71.281,71.7918,71.281,71.7081,366400.0
2009-12-17 11:00:00,85.63,85.71,85.17,85.19,145000.0,71.6997,71.7667,71.3145,71.3313,145000.0
2009-12-17 11:10:00,85.18,85.5,85.16,85.4,171900.0,71.3229,71.5909,71.3062,71.5071,171900.0
2009-12-17 11:20:00,85.4,85.67,85.32,85.46,126300.0,71.5071,71.7332,71.4401,71.5574,126300.0
2009-12-17 11:30:00,85.46,85.67,85.34,85.55,122500.0,71.5574,71.7332,71.4569,71.6327,122500.0
2009-12-17 11:40:00,85.55,85.63,85.36,85.36,135400.0,71.6327,71.6997,71.4736,71.4736,135400.0
2009-12-17 11:50:00,85.36,85.36,85.17,85.21,107300.0,71.4736,71.4736,71.3145,71.348,107300.0
2009-12-17 12:00:00,85.21,85.24,84.94,85.14,219200.0,71.348,71.3732,71.122,71.2894,219200.0
2009-12-17 12:10:00,85.14,85.25,84.93,84.93,292000.0,71.2894,71.3815,71.1136,71.1136,292000.0
2009-12-17 12:20:00,84.93,85.08,84.93,84.97,104800.0,71.1136,71.2392,71.1136,71.1471,104800.0
2009-12-17 12:30:00,84.98,85.25,84.87,84.92,200700.0,71.1554,71.3815,71.0633,71.1052,200700.0
2009-12-17 12:40:00,84.91,84.95,84.39,84.48,256900.0,71.0968,71.1303,70.6614,70.7368,256900.0
2009-12-17 12:50:00,84.5,84.73,84.48,84.72,103900.0,70.7535,70.9461,70.7368,70.9377,103900.0
2009-12-17 13:00:00,84.73,84.82,84.67,84.77,70500.0,70.9461,71.0215,70.8959,70.9796,70500.0
2009-12-17 13:10:00,84.76,84.8,84.64,84.68,55200.0,70.9712,71.0047,70.8708,70.9043,55200.0
2009-12-17 13:20:00,84.68,84.71,84.53,84.66,57700.0,70.9043,70.9294,70.7787,70.8875,57700.0
2009-12-17 13:30:00,84.66,84.97,84.65,84.87,66700.0,70.8875,71.1471,70.8791,71.0633,66700.0
2009-12-17 13:40:00,84.88,84.88,84.67,84.69,51900.0,71.0717,71.0717,70.8959,70.9126,51900.0
2009-12-17 13:50:00,84.69,84.87,84.64,84.81,66600.0,70.9126,71.0633,70.8708,71.0131,66600.0
2009-12-17 14:00:00,84.83,84.95,84.78,84.83,91800.0,71.0299,71.1303,70.988,71.0299,91800.0
2009-12-17 14:10:00,84.82,84.96,84.8,84.81,69800.0,71.0215,71.1387,71.0047,71.0131,69800.0
2009-12-17 14:20:00,84.82,85.24,84.82,85.11,117400.0,71.0215,71.3732,71.0215,71.2643,117400.0
2009-12-17 14:30:00,85.13,85.48,84.89,85.47,203900.0,71.281,71.5741,71.0801,71.5657,203900.0
2009-12-17 14:40:00,85.47,85.58,85.19,85.22,160900.0,71.5657,71.6578,71.3313,71.3564,160900.0
2009-12-17 14:50:00,85.2,85.39,85.14,85.39,64400.0,71.3397,71.4987,71.2894,71.4987,64400.0
2009-12-17 15:00:00,85.37,85.4,85.01,85.05,111400.0,71.482,71.5071,71.1806,71.2141,111400.0
2009-12-17 15:10:00,85.05,85.1,84.95,85.0,85100.0,71.2141,71.2559,71.1303,71.1722,85100.0
2009-12-17 15:20:00,85.01,85.06,84.76,84.88,95400.0,71.1806,71.2224,70.9712,71.0717,95400.0
2009-12-17 15:30:00,84.88,85.0,84.76,84.79,138800.0,71.0717,71.1722,70.9712,70.9964,138800.0
2009-12-17 15:40:00,84.78,84.83,84.51,84.63,227400.0,70.988,71.0299,70.7619,70.8624,227400.0
2009-12-17 15:50:00,84.63,84.67,84.4,84.51,368900.0,70.8624,70.8959,70.6698,70.7619,368900.0
2009-12-18 09:30:00,85.09,85.29,84.84,85.28,753100.0,71.2476,71.415,71.0382,71.4066,753100.0
2009-12-18 09:40:00,85.28,85.42,85.11,85.41,140700.0,71.4066,71.5239,71.2643,71.5155,140700.0
2009-12-18 09:50:00,85.42,85.57,85.22,85.24,141900.0,71.5239,71.6495,71.3564,71.3732,141900.0
2009-12-18 10:00:00,85.25,85.56,85.2,85.5,179400.0,71.3815,71.6411,71.3397,71.5909,179400.0
2009-12-18 10:10:00,85.5,85.76,85.24,85.24,141300.0,71.5909,71.8086,71.3732,71.3732,141300.0
2009-12-18 10:20:00,85.24,85.58,85.04,85.4,132900.0,71.3732,71.6578,71.2057,71.5071,132900.0
2009-12-18 10:30:00,85.41,85.43,85.17,85.31,62800.0,71.5155,71.5322,71.3145,71.4318,62800.0
2009-12-18 10:40:00,85.31,85.53,85.31,85.42,53500.0,71.4318,71.616,71.4318,71.5239,53500.0
2009-12-18 10:50:00,85.43,85.45,85.2,85.26,96100.0,71.5322,71.549,71.3397,71.3899,96100.0
2009-12-18 11:00:00,85.27,85.37,85.12,85.27,75500.0,71.3983,71.482,71.2727,71.3983,75500.0
2009-12-18 11:10:00,85.28,85.34,84.91,84.96,66800.0,71.4066,71.4569,71.0968,71.1387,66800.0
2009-12-18 11:20:00,84.96,84.98,84.78,84.8,97800.0,71.1387,71.1554,70.988,71.0047,97800.0
2009-12-18 11:30:00,84.81,84.81,83.86,83.92,255300.0,71.0131,71.0131,70.2177,70.2679,255300.0
2009-12-18 11:40:00,83.91,83.98,83.53,83.96,152600.0,70.2595,70.3181,69.9413,70.3014,152600.0
2009-12-18 11:50:00,83.96,84.28,83.95,84.25,46800.0,70.3014,70.5693,70.293,70.5442,46800.0
2009-12-18 12:00:00,84.26,84.38,84.24,84.32,30500.0,70.5526,70.6531,70.5358,70.6028,30500.0
2009-12-18 12:10:00,84.32,84.46,84.32,84.43,31500.0,70.6028,70.72,70.6028,70.6949,31500.0
2009-12-18 12:20:00,84.42,84.8,84.42,84.73,129700.0,70.6865,71.0047,70.6865,70.9461,129700.0
2009-12-18 12:30:00,84.73,84.77,84.62,84.76,38900.0,70.9461,70.9796,70.854,70.9712,38900.0
2009-12-18 12:40:00,84.75,84.8,84.7,84.75,33500.0,70.9629,71.0047,70.921,70.9629,33500.0
2009-12-18 12:50:00,84.75,84.94,84.75,84.84,54500.0,70.9629,71.122,70.9629,71.0382,54500.0
2009-12-18 13:00:00,84.85,85.03,84.79,85.01,79300.0,71.0466,71.1973,70.9964,71.1806,79300.0
2009-12-18 13:10:00,85.02,85.02,84.85,84.93,47200.0,71.1889,71.1889,71.0466,71.1136,47200.0
2009-12-18 13:20:00,84.94,84.97,84.86,84.88,44900.0,71.122,71.1471,71.055,71.0717,44900.0
2009-12-18 13:30:00,84.87,84.9,84.78,84.82,45700.0,71.0633,71.0885,70.988,71.0215,45700.0
2009-12-18 13:40:00,84.83,84.84,84.78,84.79,92100.0,71.0299,71.0382,70.988,70.9964,92100.0
2009-12-18 13:50:00,84.78,85.0,84.78,84.98,62900.0,70.988,71.1722,70.988,71.1554,62900.0
2009-12-18 14:00:00,84.98,85.17,84.98,85.12,72400.0,71.1554,71.3145,71.1554,71.2727,72400.0
2009-12-18 14:10:00,85.16,85.19,84.95,85.04,33500.0,71.3062,71.3313,71.1303,71.2057,33500.0
2009-12-18 14:20:00,85.03,85.03,84.9,84.96,29400.0,71.1973,71.1973,71.0885,71.1387,29400.0
2009-12-18 14:30:00,84.98,85.0,84.89,84.99,43100.0,71.1554,71.1722,71.0801,71.1638,43100.0
2009-12-18 14:40:00,84.99,85.09,84.9,84.9,66100.0,71.1638,71.2476,71.0885,71.0885,66100.0
2009-12-18 14:50:00,84.89,85.04,84.87,84.98,121800.0,71.0801,71.2057,71.0633,71.1554,121800.0
2009-12-18 15:00:00,84.99,85.06,84.8,84.8,89500.0,71.1638,71.2224,71.0047,71.0047,89500.0
2009-12-18 15:10:00,84.79,84.9,84.73,84.9,79700.0,70.9964,71.0885,70.9461,71.0885,79700.0
2009-12-18 15:20:00,84.89,84.95,84.81,84.89,70500.0,71.0801,71.1303,71.0131,71.0801,70500.0
2009-12-18 15:30:00,84.89,84.9,84.65,84.68,106200.0,71.0801,71.0885,70.8791,70.9043,106200.0
2009-12-18 15:40:00,84.68,84.95,84.61,84.9,151000.0,70.9043,71.1303,70.8456,71.0885,151000.0
2009-12-18 15:50:00,84.89,85.01,84.87,84.9,262100.0,71.0801,71.1806,71.0633,71.0885,262100.0
2009-12-21 09:30:00,85.43,86.0,85.34,85.5,215300.0,71.5322,72.0095,71.4569,71.5909,215300.0
2009-12-21 09:40:00,85.5,86.2,85.5,85.96,253400.0,71.5909,72.177,71.5909,71.976,253400.0
2009-12-21 09:50:00,85.96,86.0,85.42,85.5,58300.0,71.976,72.0095,71.5239,71.5909,58300.0
2009-12-21 10:00:00,85.47,85.55,85.01,85.01,147400.0,71.5657,71.6327,71.1806,71.1806,147400.0
2009-12-21 10:10:00,85.05,85.05,84.7,84.77,208100.0,71.2141,71.2141,70.921,70.9796,208100.0
2009-12-21 10:20:00,84.75,84.81,84.28,84.33,159300.0,70.9629,71.0131,70.5693,70.6112,159300.0
2009-12-21 10:30:00,84.37,84.66,84.34,84.65,161200.0,70.6447,70.8875,70.6196,70.8791,161200.0
2009-12-21 10:40:00,84.64,84.67,84.35,84.35,94900.0,70.8708,70.8959,70.6279,70.6279,94900.0
2009-12-21 10:50:00,84.35,84.36,84.25,84.33,86800.0,70.6279,70.6363,70.5442,70.6112,86800.0
2009-12-21 11:00:00,84.32,84.48,84.31,84.47,79000.0,70.6028,70.7368,70.5944,70.7284,79000.0
2009-12-21 11:10:00,84.48,84.72,84.45,84.69,74300.0,70.7368,70.9377,70.7117,70.9126,74300.0
2009-12-21 11:20:00,84.69,84.7,84.26,84.3,84500.0,70.9126,70.921,70.5526,70.5861,84500.0
2009-12-21 11:30:00,84.29,84.39,84.11,84.2,105900.0,70.5777,70.6614,70.427,70.5023,105900.0
2009-12-21 11:40:00,84.2,84.35,84.18,84.33,50500.0,70.5023,70.6279,70.4856,70.6112,50500.0
2009-12-21 11:50:00,84.33,84.39,84.32,84.36,25700.0,70.6112,70.6614,70.6028,70.6363,25700.0
2009-12-21 12:00:00,84.35,84.5,84.3,84.5,38600.0,70.6279,70.7535,70.5861,70.7535,38600.0
2009-12-21 12:10:00,84.51,84.78,84.5,84.76,54600.0,70.7619,70.988,70.7535,70.9712,54600.0
2009-12-21 12:20:00,84.79,84.85,84.45,84.47,98300.0,70.9964,71.0466,70.7117,70.7284,98300.0
2009-12-21 12:30:00,84.47,84.5,84.44,84.44,61400.0,70.7284,70.7535,70.7033,70.7033,61400.0
2009-12-21 12:40:00,84.45,84.5,84.3,84.3,39800.0,70.7117,70.7535,70.5861,70.5861,39800.0
2009-12-21 12:50:00,84.3,84.41,84.28,84.38,31200.0,70.5861,70.6782,70.5693,70.6531,31200.0
2009-12-21 13:00:00,84.41,84.5,84.4,84.45,29900.0,70.6782,70.7535,70.6698,70.7117,29900.0
2009-12-21 13:10:00,84.45,84.54,84.41,84.42,45700.0,70.7117,70.787,70.6782,70.6865,45700.0
2009-12-21 13:20:00,84.41,84.49,84.39,84.41,65700.0,70.6782,70.7452,70.6614,70.6782,65700.0
2009-12-21 13:30:00,84.4,84.4,84.28,84.31,43700.0,70.6698,70.6698,70.5693,70.5944,43700.0
2009-12-21 13:40:00,84.33,84.39,84.28,84.33,43600.0,70.6112,70.6614,70.5693,70.6112,43600.0
2009-12-21 13:50:00,84.33,84.37,84.31,84.37,19900.0,70.6112,70.6447,70.5944,70.6447,19900.0
2009-12-21 14:00:00,84.37,84.42,84.32,84.38,35000.0,70.6447,70.6865,70.6028,70.6531,35000.0
2009-12-21 14:10:00,84.38,84.47,84.36,84.42,28900.0,70.6531,70.7284,70.6363,70.6865,28900.0
2009-12-21 14:20:00,84.42,84.44,84.31,84.39,50500.0,70.6865,70.7033,70.5944,70.6614,50500.0
2009-12-21 14:30:00,84.4,84.41,84.34,84.34,31100.0,70.6698,70.6782,70.6196,70.6196,31100.0
2009-12-21 14:40:00,84.34,84.34,84.25,84.25,36100.0,70.6196,70.6196,70.5442,70.5442,36100.0
2009-12-21 14:50:00,84.25,84.32,84.22,84.3,37900.0,70.5442,70.6028,70.5191,70.5861,37900.0
2009-12-21 15:00:00,84.3,84.35,84.3,84.31,62500.0,70.5861,70.6279,70.5861,70.5944,62500.0
2009-12-21 15:10:00,84.3,84.42,84.27,84.38,109900.0,70.5861,70.6865,70.561,70.6531,109900.0
2009-12-21 15:20:00,84.38,84.39,84.3,84.32,80100.0,70.6531,70.6614,70.5861,70.6028,80100.0
2009-12-21 15:30:00,84.31,84.43,84.29,84.43,104100.0,70.5944,70.6949,70.5777,70.6949,104100.0
2009-12-21 15:40:00,84.44,84.66,84.42,84.59,83100.0,70.7033,70.8875,70.6865,70.8289,83100.0
2009-12-21 15:50:00,84.6,84.89,84.58,84.72,179800.0,70.8373,71.0801,70.8205,70.9377,179800.0
2009-12-22 09:30:00,84.63,84.84,84.17,84.2,128700.0,70.8624,71.0382,70.4772,70.5023,128700.0
2009-12-22 09:40:00,84.21,84.26,84.0,84.18,85600.0,70.5107,70.5526,70.3349,70.4856,85600.0
2009-12-22 09:50:00,84.13,84.4,84.13,84.24,69000.0,70.4437,70.6698,70.4437,70.5358,69000.0
2009-12-22 10:00:00,84.34,84.97,84.3,84.88,100200.0,70.6196,71.1471,70.5861,71.0717,100200.0
2009-12-22 10:10:00,84.88,85.41,84.88,85.27,122300.0,71.0717,71.5155,71.0717,71.3983,122300.0
2009-12-22 10:20:00,85.26,85.38,85.23,85.32,133900.0,71.3899,71.4904,71.3648,71.4401,133900.0
2009-12-22 10:30:00,85.32,85.33,85.12,85.13,50800.0,71.4401,71.4485,71.2727,71.281,50800.0
2009-12-22 10:40:00,85.12,85.12,84.89,84.89,87700.0,71.2727,71.2727,71.0801,71.0801,87700.0
2009-12-22 10:50:00,84.88,84.9,84.76,84.82,34000.0,71.0717,71.0885,70.9712,71.0215,34000.0
2009-12-22 11:00:00,84.82,84.82,84.64,84.8,42100.0,71.0215,71.0215,70.8708,71.0047,42100.0
2009-12-22 11:10:00,84.8,84.82,84.59,84.6,46600.0,71.0047,71.0215,70.8289,70.8373,46600.0
2009-12-22 11:20:00,84.6,84.6,84.35,84.39,103900.0,70.8373,70.8373,70.6279,70.6614,103900.0
2009-12-22 11:30:00,84.39,84.39,83.95,83.99,111900.0,70.6614,70.6614,70.293,70.3265,111900.0
2009-12-22 11:40:00,83.99,84.08,83.92,83.96,94700.0,70.3265,70.4019,70.2679,70.3014,94700.0
2009-12-22 11:50:00,83.96,84.04,83.91,83.94,48700.0,70.3014,70.3684,70.2595,70.2846,48700.0
2009-12-22 12:00:00,83.93,84.0,83.92,84.0,49000.0,70.2763,70.3349,70.2679,70.3349,49000.0
2009-12-22 12:10:00,84.0,84.04,83.91,84.01,37400.0,70.3349,70.3684,70.2595,70.3432,37400.0
2009-12-22 12:20:00,84.0,84.07,83.73,83.73,63500.0,70.3349,70.3935,70.1088,70.1088,63500.0
2009-12-22 12:30:00,83.76,83.91,83.72,83.84,39800.0,70.1339,70.2595,70.1004,70.2009,39800.0
2009-12-22 12:40:00,83.83,83.85,83.69,83.84,46700.0,70.1925,70.2093,70.0753,70.2009,46700.0
2009-12-22 12:50:00,83.84,83.96,83.81,83.96,25800.0,70.2009,70.3014,70.1758,70.3014,25800.0
2009-12-22 13:00:00,83.97,84.01,83.75,83.77,53800.0,70.3098,70.3432,70.1255,70.1423,53800.0
2009-12-22 13:10:00,83.77,83.8,83.6,83.66,148200.0,70.1423,70.1674,69.9999,70.0502,148200.0
2009-12-22 13:20:00,83.65,83.75,83.65,83.69,35500.0,70.0418,70.1255,70.0418,70.0753,35500.0
2009-12-22 13:30:00,83.69,83.84,83.66,83.81,67700.0,70.0753,70.2009,70.0502,70.1758,67700.0
2009-12-22 13:40:00,83.82,83.92,83.74,83.75,74500.0,70.1842,70.2679,70.1172,70.1255,74500.0
2009-12-22 13:50:00,83.76,84.08,83.74,83.94,100300.0,70.1339,70.4019,70.1172,70.2846,100300.0
2009-12-22 14:00:00,83.95,84.07,83.95,84.04,43900.0,70.293,70.3935,70.293,70.3684,43900.0
2009-12-22 14:10:00,84.03,84.1,83.95,84.0,43900.0,70.36,70.4186,70.293,70.3349,43900.0
2009-12-22 14:20:00,84.01,84.02,83.84,83.98,53300.0,70.3432,70.3516,70.2009,70.3181,53300.0
2009-12-22 14:30:00,83.97,83.99,83.65,83.67,50800.0,70.3098,70.3265,70.0418,70.0586,50800.0
2009-12-22 14:40:00,83.66,83.67,83.48,83.55,108200.0,70.0502,70.0586,69.8995,69.9581,108200.0
2009-12-22 14:50:00,83.55,83.87,83.54,83.67,74100.0,69.9581,70.226,69.9497,70.0586,74100.0
2009-12-22 15:00:00,83.67,83.74,83.51,83.54,85600.0,70.0586,70.1172,69.9246,69.9497,85600.0
2009-12-22 15:10:00,83.54,83.54,83.34,83.35,127300.0,69.9497,69.9497,69.7822,69.7906,127300.0
2009-12-22 15:20:00,83.36,83.57,83.34,83.47,126800.0,69.799,69.9748,69.7822,69.8911,126800.0
2009-12-22 15:30:00,83.49,83.5,83.28,83.36,155900.0,69.9078,69.9162,69.732,69.799,155900.0
2009-12-22 15:40:00,83.36,83.51,83.34,83.44,239900.0,69.799,69.9246,69.7822,69.866,239900.0
2009-12-22 15:50:00,83.44,83.49,83.32,83.47,245300.0,69.866,69.9078,69.7655,69.8911,245300.0
2009-12-23 09:30:00,83.31,84.0,83.01,83.92,105400.0,69.7571,70.3349,69.5059,70.2679,105400.0
2009-12-23 09:40:00,83.92,83.92,83.46,83.54,45800.0,70.2679,70.2679,69.8827,69.9497,45800.0
2009-12-23 09:50:00,83.56,83.77,83.56,83.59,75800.0,69.9665,70.1423,69.9665,69.9916,75800.0
2009-12-23 10:00:00,83.58,83.58,83.08,83.35,95200.0,69.9832,69.9832,69.5645,69.7906,95200.0
2009-12-23 10:10:00,83.37,83.37,83.16,83.21,86700.0,69.8074,69.8074,69.6315,69.6734,86700.0
2009-12-23 10:20:00,83.2,83.2,83.0,83.0,52800.0,69.665,69.665,69.4976,69.4976,52800.0
2009-12-23 10:30:00,83.01,83.23,82.86,83.17,87000.0,69.5059,69.6901,69.3803,69.6399,87000.0
2009-12-23 10:40:00,83.17,83.36,83.16,83.32,67200.0,69.6399,69.799,69.6315,69.7655,67200.0
2009-12-23 10:50:00,83.33,83.71,83.29,83.58,59500.0,69.7739,70.0921,69.7404,69.9832,59500.0
2009-12-23 11:00:00,83.58,83.7,83.37,83.37,63700.0,69.9832,70.0837,69.8074,69.8074,63700.0
2009-12-23 11:10:00,83.37,83.38,82.9,83.18,125400.0,69.8074,69.8157,69.4138,69.6483,125400.0
2009-12-23 11:20:00,83.17,83.37,83.09,83.3,48400.0,69.6399,69.8074,69.5729,69.7488,48400.0
2009-12-23 11:30:00,83.31,83.6,83.31,83.59,42800.0,69.7571,69.9999,69.7571,69.9916,42800.0
2009-12-23 11:40:00,83.59,83.73,83.53,83.73,65000.0,69.9916,70.1088,69.9413,70.1088,65000.0
2009-12-23 11:50:00,83.73,83.97,83.69,83.78,69000.0,70.1088,70.3098,70.0753,70.1507,69000.0
2009-12-23 12:00:00,83.77,83.83,83.52,83.59,50800.0,70.1423,70.1925,69.933,69.9916,50800.0
2009-12-23 12:10:00,83.58,83.59,83.45,83.45,26500.0,69.9832,69.9916,69.8743,69.8743,26500.0
2009-12-23 12:20:00,83.46,83.46,83.29,83.4,36100.0,69.8827,69.8827,69.7404,69.8325,36100.0
2009-12-23 12:30:00,83.4,83.5,83.39,83.45,39400.0,69.8325,69.9162,69.8241,69.8743,39400.0
2009-12-23 12:40:00,83.45,83.45,83.3,83.32,23000.0,69.8743,69.8743,69.7488,69.7655,23000.0
2009-12-23 12:50:00,83.32,83.46,83.31,83.42,28300.0,69.7655,69.8827,69.7571,69.8492,28300.0
2009-12-23 13:00:00,83.43,83.47,83.38,83.43,24900.0,69.8576,69.8911,69.8157,69.8576,24900.0
2009-12-23 13:10:00,83.41,83.45,83.34,83.44,19200.0,69.8409,69.8743,69.7822,69.866,19200.0
2009-12-23 13:20:00,83.45,83.47,83.42,83.43,26900.0,69.8743,69.8911,69.8492,69.8576,26900.0
2009-12-23 13:30:00,83.43,83.45,83.37,83.37,32800.0,69.8576,69.8743,69.8074,69.8074,32800.0
2009-12-23 13:40:00,83.37,83.45,83.3,83.3,33600.0,69.8074,69.8743,69.7488,69.7488,33600.0
2009-12-23 13:50:00,83.3,83.33,83.27,83.31,22700.0,69.7488,69.7739,69.7236,69.7571,22700.0
2009-12-23 14:00:00,83.3,83.44,83.3,83.44,20800.0,69.7488,69.866,69.7488,69.866,20800.0
2009-12-23 14:10:00,83.45,83.58,83.44,83.54,35600.0,69.8743,69.9832,69.866,69.9497,35600.0
2009-12-23 14:20:00,83.55,83.56,83.41,83.44,33800.0,69.9581,69.9665,69.8409,69.866,33800.0
2009-12-23 14:30:00,83.45,83.63,83.43,83.6,34100.0,69.8743,70.0251,69.8576,69.9999,34100.0
2009-12-23 14:40:00,83.6,83.64,83.57,83.64,26600.0,69.9999,70.0334,69.9748,70.0334,26600.0
2009-12-23 14:50:00,83.63,83.72,83.61,83.67,25000.0,70.0251,70.1004,70.0083,70.0586,25000.0
2009-12-23 15:00:00,83.69,83.82,83.63,83.81,53400.0,70.0753,70.1842,70.0251,70.1758,53400.0
2009-12-23 15:10:00,83.81,83.84,83.74,83.76,28800.0,70.1758,70.2009,70.1172,70.1339,28800.0
2009-12-23 15:20:00,83.4,83.85,83.4,83.79,58400.0,69.8325,70.2093,69.8325,70.159,58400.0
2009-12-23 15:30:00,83.75,83.75,83.48,83.5,62800.0,70.1255,70.1255,69.8995,69.9162,62800.0
2009-12-23 15:40:00,83.51,83.62,83.5,83.59,84700.0,69.9246,70.0167,69.9162,69.9916,84700.0
2009-12-23 15:50:00,83.59,83.85,83.58,83.75,176800.0,69.9916,70.2093,69.9832,70.1255,176800.0
2009-12-24 09:30:00,84.0,84.39,83.92,84.26,120500.0,70.3349,70.6614,70.2679,70.5526,120500.0
2009-12-24 09:40:00,84.3,84.3,83.37,83.51,89200.0,70.5861,70.5861,69.8074,69.9246,89200.0
2009-12-24 09:50:00,83.5,83.8,83.49,83.58,74500.0,69.9162,70.1674,69.9078,69.9832,74500.0
2009-12-24 10:00:00,83.59,83.77,83.55,83.6,64800.0,69.9916,70.1423,69.9581,69.9999,64800.0
2009-12-24 10:10:00,83.6,83.68,83.41,83.46,32900.0,69.9999,70.0669,69.8409,69.8827,32900.0
2009-12-24 10:20:00,83.46,83.48,82.94,83.04,70000.0,69.8827,69.8995,69.4473,69.531,70000.0
2009-12-24 10:30:00,83.04,83.15,82.88,82.89,97700.0,69.531,69.6232,69.3971,69.4054,97700.0
2009-12-24 10:40:00,82.89,82.95,82.69,82.7,96700.0,69.4054,69.4557,69.238,69.2464,96700.0
2009-12-24 10:50:00,82.7,82.78,82.47,82.51,89200.0,69.2464,69.3133,69.0538,69.0873,89200.0
2009-12-24 11:00:00,82.51,82.64,82.35,82.6,119600.0,69.0873,69.1961,68.9533,69.1626,119600.0
2009-12-24 11:10:00,82.57,82.67,82.49,82.55,63200.0,69.1375,69.2212,69.0705,69.1208,63200.0
2009-12-24 11:20:00,82.54,82.56,82.47,82.49,48500.0,69.1124,69.1291,69.0538,69.0705,48500.0
2009-12-24 11:30:00,82.5,82.88,82.49,82.88,37300.0,69.0789,69.3971,69.0705,69.3971,37300.0
2009-12-24 11:40:00,82.88,82.97,82.85,82.91,32600.0,69.3971,69.4724,69.372,69.4222,32600.0
2009-12-24 11:50:00,82.91,82.97,82.82,82.84,43200.0,69.4222,69.4724,69.3468,69.3636,43200.0
2009-12-24 12:00:00,82.87,83.0,82.84,82.89,42400.0,69.3887,69.4976,69.3636,69.4054,42400.0
2009-12-24 12:10:00,82.89,82.96,82.76,82.76,37500.0,69.4054,69.4641,69.2966,69.2966,37500.0
2009-12-24 12:20:00,82.75,82.95,82.72,82.93,26000.0,69.2882,69.4557,69.2631,69.4389,26000.0
2009-12-24 12:30:00,82.94,82.98,82.69,82.7,43900.0,69.4473,69.4808,69.238,69.2464,43900.0
2009-12-24 12:40:00,82.7,82.7,82.46,82.53,104600.0,69.2464,69.2464,69.0454,69.104,104600.0
2009-12-24 12:50:00,82.54,82.66,82.51,82.57,80000.0,69.1124,69.2129,69.0873,69.1375,80000.0
2009-12-28 09:30:00,82.54,83.2,82.5,83.19,117800.0,69.1124,69.665,69.0789,69.6566,117800.0
2009-12-28 09:40:00,83.19,83.42,83.1,83.26,119000.0,69.6566,69.8492,69.5813,69.7153,119000.0
2009-12-28 09:50:00,83.26,83.45,83.14,83.15,126600.0,69.7153,69.8743,69.6148,69.6232,126600.0
2009-12-28 10:00:00,83.15,83.32,83.0,83.07,96900.0,69.6232,69.7655,69.4976,69.5562,96900.0
2009-12-28 10:10:00,83.06,83.07,82.8,82.91,94500.0,69.5478,69.5562,69.3301,69.4222,94500.0
2009-12-28 10:20:00,82.9,83.09,82.9,83.05,75900.0,69.4138,69.5729,69.4138,69.5394,75900.0
2009-12-28 10:30:00,83.05,83.23,83.04,83.16,56800.0,69.5394,69.6901,69.531,69.6315,56800.0
2009-12-28 10:40:00,83.17,83.24,83.14,83.15,28400.0,69.6399,69.6985,69.6148,69.6232,28400.0
2009-12-28 10:50:00,83.15,83.18,83.06,83.16,57800.0,69.6232,69.6483,69.5478,69.6315,57800.0
2009-12-28 11:00:00,83.15,83.23,83.13,83.23,54100.0,69.6232,69.6901,69.6064,69.6901,54100.0
2009-12-28 11:10:00,83.24,83.35,83.24,83.35,35400.0,69.6985,69.7906,69.6985,69.7906,35400.0
2009-12-28 11:20:00,83.34,83.36,83.22,83.29,18900.0,69.7822,69.799,69.6818,69.7404,18900.0
2009-12-28 11:30:00,83.3,83.34,83.15,83.2,35700.0,69.7488,69.7822,69.6232,69.665,35700.0
2009-12-28 11:40:00,83.2,83.24,83.09,83.09,27800.0,69.665,69.6985,69.5729,69.5729,27800.0
2009-12-28 11:50:00,83.09,83.09,82.95,82.97,35200.0,69.5729,69.5729,69.4557,69.4724,35200.0
2009-12-28 12:00:00,82.97,82.97,82.93,82.93,13200.0,69.4724,69.4724,69.4389,69.4389,13200.0
2009-12-28 12:10:00,82.92,83.01,82.92,82.95,22500.0,69.4306,69.5059,69.4306,69.4557,22500.0
2009-12-28 12:20:00,82.94,82.97,82.92,82.95,11200.0,69.4473,69.4724,69.4306,69.4557,11200.0
2009-12-28 12:30:00,82.96,82.98,82.65,82.65,37500.0,69.4641,69.4808,69.2045,69.2045,37500.0
2009-12-28 12:40:00,82.65,82.66,82.51,82.61,44500.0,69.2045,69.2129,69.0873,69.171,44500.0
2009-12-28 12:50:00,82.6,82.64,82.51,82.59,24100.0,69.1626,69.1961,69.0873,69.1543,24100.0
2009-12-28 13:00:00,82.58,82.81,82.54,82.76,32900.0,69.1459,69.3385,69.1124,69.2966,32900.0
2009-12-28 13:10:00,82.76,82.82,82.72,82.78,13300.0,69.2966,69.3468,69.2631,69.3133,13300.0
2009-12-28 13:20:00,82.77,82.79,82.68,82.69,27700.0,69.305,69.3217,69.2296,69.238,27700.0
2009-12-28 13:30:00,82.69,82.7,82.63,82.63,19600.0,69.238,69.2464,69.1877,69.1877,19600.0
2009-12-28 13:40:00,82.62,82.65,82.61,82.63,20600.0,69.1794,69.2045,69.171,69.1877,20600.0
2009-12-28 13:50:00,82.63,82.68,82.62,82.68,10100.0,69.1877,69.2296,69.1794,69.2296,10100.0
2009-12-28 14:00:00,82.67,82.69,82.45,82.5,42400.0,69.2212,69.238,69.037,69.0789,42400.0
2009-12-28 14:10:00,82.52,82.68,82.41,82.52,67500.0,69.0956,69.2296,69.0035,69.0956,67500.0
2009-12-28 14:20:00,82.53,82.61,82.48,82.53,38000.0,69.104,69.171,69.0621,69.104,38000.0
2009-12-28 14:30:00,82.52,82.53,82.39,82.42,27800.0,69.0956,69.104,68.9868,69.0119,27800.0
2009-12-28 14:40:00,82.45,82.54,82.41,82.53,35700.0,69.037,69.1124,69.0035,69.104,35700.0
2009-12-28 14:50:00,82.52,82.57,82.42,82.49,30200.0,69.0956,69.1375,69.0119,69.0705,30200.0
2009-12-28 15:00:00,82.51,82.56,82.48,82.55,24100.0,69.0873,69.1291,69.0621,69.1208,24100.0
2009-12-28 15:10:00,82.55,82.57,82.48,82.51,23100.0,69.1208,69.1375,69.0621,69.0873,23100.0
2009-12-28 15:20:00,82.51,82.51,82.35,82.39,44400.0,69.0873,69.0873,68.9533,68.9868,44400.0
2009-12-28 15:30:00,82.38,82.63,82.35,82.62,92000.0,68.9784,69.1877,68.9533,69.1794,92000.0
2009-12-28 15:40:00,82.62,82.88,82.62,82.79,142800.0,69.1794,69.3971,69.1794,69.3217,142800.0
2009-12-28 15:50:00,82.79,83.06,82.62,83.02,138200.0,69.3217,69.5478,69.1794,69.5143,138200.0
2009-12-29 09:30:00,83.03,83.33,82.9,82.94,103100.0,69.5227,69.7739,69.4138,69.4473,103100.0
2009-12-29 09:40:00,82.94,83.36,82.85,83.21,96900.0,69.4473,69.799,69.372,69.6734,96900.0
2009-12-29 09:50:00,83.2,83.35,83.2,83.35,86100.0,69.665,69.7906,69.665,69.7906,86100.0
2009-12-29 10:00:00,83.35,83.56,83.34,83.46,45200.0,69.7906,69.9665,69.7822,69.8827,45200.0
2009-12-29 10:10:00,83.47,83.79,83.46,83.68,80300.0,69.8911,70.159,69.8827,70.0669,80300.0
2009-12-29 10:20:00,83.69,83.87,83.54,83.86,71900.0,70.0753,70.226,69.9497,70.2177,71900.0
2009-12-29 10:30:00,83.85,84.25,83.85,84.11,168400.0,70.2093,70.5442,70.2093,70.427,168400.0
2009-12-29 10:40:00,84.12,84.47,84.12,84.33,182400.0,70.4354,70.7284,70.4354,70.6112,182400.0
2009-12-29 10:50:00,84.31,84.76,84.28,84.61,133700.0,70.5944,70.9712,70.5693,70.8456,133700.0
2009-12-29 11:00:00,84.64,84.71,84.42,84.52,101700.0,70.8708,70.9294,70.6865,70.7703,101700.0
2009-12-29 11:10:00,84.52,84.55,84.31,84.41,83600.0,70.7703,70.7954,70.5944,70.6782,83600.0
2009-12-29 11:20:00,84.41,84.64,84.4,84.6,42600.0,70.6782,70.8708,70.6698,70.8373,42600.0
2009-12-29 11:30:00,84.6,84.73,84.53,84.69,33500.0,70.8373,70.9461,70.7787,70.9126,33500.0
2009-12-29 11:40:00,84.7,84.73,84.54,84.66,37700.0,70.921,70.9461,70.787,70.8875,37700.0
2009-12-29 11:50:00,84.65,84.75,84.62,84.71,25300.0,70.8791,70.9629,70.854,70.9294,25300.0
2009-12-29 12:00:00,84.71,84.87,84.63,84.63,47100.0,70.9294,71.0633,70.8624,70.8624,47100.0
2009-12-29 12:10:00,84.62,84.92,84.62,84.9,33600.0,70.854,71.1052,70.854,71.0885,33600.0
2009-12-29 12:20:00,84.89,85.1,84.77,85.07,126800.0,71.0801,71.2559,70.9796,71.2308,126800.0
2009-12-29 12:30:00,85.06,85.15,84.9,84.98,65300.0,71.2224,71.2978,71.0885,71.1554,65300.0
2009-12-29 12:40:00,84.97,85.04,84.91,84.91,65900.0,71.1471,71.2057,71.0968,71.0968,65900.0
2009-12-29 12:50:00,84.93,85.0,84.84,84.97,30300.0,71.1136,71.1722,71.0382,71.1471,30300.0
2009-12-29 13:00:00,84.96,84.97,84.68,84.7,61100.0,71.1387,71.1471,70.9043,70.921,61100.0
2009-12-29 13:10:00,84.7,84.83,84.61,84.73,37300.0,70.921,71.0299,70.8456,70.9461,37300.0
2009-12-29 13:20:00,84.73,84.8,84.65,84.77,19500.0,70.9461,71.0047,70.8791,70.9796,19500.0
2009-12-29 13:30:00,84.75,84.89,84.74,84.89,21700.0,70.9629,71.0801,70.9545,71.0801,21700.0
2009-12-29 13:40:00,84.89,84.91,84.82,84.82,18300.0,71.0801,71.0968,71.0215,71.0215,18300.0
2009-12-29 13:50:00,84.84,85.0,84.81,84.98,33700.0,71.0382,71.1722,71.0131,71.1554,33700.0
2009-12-29 14:00:00,84.99,85.07,84.94,84.99,59900.0,71.1638,71.2308,71.122,71.1638,59900.0
2009-12-29 14:10:00,84.99,85.0,84.96,85.0,40700.0,71.1638,71.1722,71.1387,71.1722,40700.0
2009-12-29 14:20:00,85.0,85.0,84.88,85.0,60300.0,71.1722,71.1722,71.0717,71.1722,60300.0
2009-12-29 14:30:00,85.0,85.0,84.95,84.96,33600.0,71.1722,71.1722,71.1303,71.1387,33600.0
2009-12-29 14:40:00,84.96,85.0,84.95,85.0,75900.0,71.1387,71.1722,71.1303,71.1722,75900.0
2009-12-29 14:50:00,85.0,85.0,84.95,84.98,56600.0,71.1722,71.1722,71.1303,71.1554,56600.0
2009-12-29 15:00:00,84.99,85.0,84.98,85.0,66600.0,71.1638,71.1722,71.1554,71.1722,66600.0
2009-12-29 15:10:00,85.0,85.2,85.0,85.2,89700.0,71.1722,71.3397,71.1722,71.3397,89700.0
2009-12-29 15:20:00,85.19,85.3,85.07,85.17,106500.0,71.3313,71.4234,71.2308,71.3145,106500.0
2009-12-29 15:30:00,85.18,85.18,85.08,85.14,55800.0,71.3229,71.3229,71.2392,71.2894,55800.0
2009-12-29 15:40:00,85.14,85.34,85.13,85.32,126700.0,71.2894,71.4569,71.281,71.4401,126700.0
2009-12-29 15:50:00,85.31,85.31,85.11,85.11,185400.0,71.4318,71.4318,71.2643,71.2643,185400.0
2009-12-30 09:30:00,85.0,85.09,84.66,85.09,46400.0,71.1722,71.2476,70.8875,71.2476,46400.0
2009-12-30 09:40:00,85.11,85.15,84.87,84.87,37900.0,71.2643,71.2978,71.0633,71.0633,37900.0
2009-12-30 09:50:00,84.87,85.13,84.87,85.02,16500.0,71.0633,71.281,71.0633,71.1889,16500.0
2009-12-30 10:00:00,85.03,85.24,84.91,85.15,35700.0,71.1973,71.3732,71.0968,71.2978,35700.0
2009-12-30 10:10:00,85.17,85.17,84.81,84.96,41200.0,71.3145,71.3145,71.0131,71.1387,41200.0
2009-12-30 10:20:00,84.91,85.24,84.8,85.04,55600.0,71.0968,71.3732,71.0047,71.2057,55600.0
2009-12-30 10:30:00,85.04,85.11,84.9,84.9,42300.0,71.2057,71.2643,71.0885,71.0885,42300.0
2009-12-30 10:40:00,84.87,85.02,84.86,84.98,23400.0,71.0633,71.1889,71.055,71.1554,23400.0
2009-12-30 10:50:00,84.98,84.98,84.72,84.79,29900.0,71.1554,71.1554,70.9377,70.9964,29900.0
2009-12-30 11:00:00,84.79,84.81,84.66,84.71,37700.0,70.9964,71.0131,70.8875,70.9294,37700.0
2009-12-30 11:10:00,84.7,84.75,84.69,84.75,25000.0,70.921,70.9629,70.9126,70.9629,25000.0
2009-12-30 11:20:00,84.74,84.75,84.49,84.52,51400.0,70.9545,70.9629,70.7452,70.7703,51400.0
2009-12-30 11:30:00,84.51,84.66,84.49,84.66,22400.0,70.7619,70.8875,70.7452,70.8875,22400.0
2009-12-30 11:40:00,84.66,84.72,84.58,84.71,29700.0,70.8875,70.9377,70.8205,70.9294,29700.0
2009-12-30 11:50:00,84.71,84.76,84.64,84.66,19700.0,70.9294,70.9712,70.8708,70.8875,19700.0
2009-12-30 12:00:00,84.68,84.69,84.53,84.53,20200.0,70.9043,70.9126,70.7787,70.7787,20200.0
2009-12-30 12:10:00,84.52,84.54,84.36,84.4,30600.0,70.7703,70.787,70.6363,70.6698,30600.0
2009-12-30 12:20:00,84.4,84.53,84.38,84.45,50200.0,70.6698,70.7787,70.6531,70.7117,50200.0
2009-12-30 12:30:00,84.45,84.48,84.35,84.42,30600.0,70.7117,70.7368,70.6279,70.6865,30600.0
2009-12-30 12:40:00,84.44,84.44,84.4,84.43,14700.0,70.7033,70.7033,70.6698,70.6949,14700.0
2009-12-30 12:50:00,84.42,84.49,84.37,84.49,22200.0,70.6865,70.7452,70.6447,70.7452,22200.0
2009-12-30 13:00:00,84.48,84.62,84.48,84.53,24200.0,70.7368,70.854,70.7368,70.7787,24200.0
2009-12-30 13:10:00,84.54,84.57,84.45,84.52,28400.0,70.787,70.8121,70.7117,70.7703,28400.0
2009-12-30 13:20:00,84.53,84.62,84.52,84.6,14500.0,70.7787,70.854,70.7703,70.8373,14500.0
2009-12-30 13:30:00,84.6,84.62,84.52,84.58,21300.0,70.8373,70.854,70.7703,70.8205,21300.0
2009-12-30 13:40:00,84.59,84.82,84.58,84.67,21900.0,70.8289,71.0215,70.8205,70.8959,21900.0
2009-12-30 13:50:00,84.68,84.68,84.45,84.58,37300.0,70.9043,70.9043,70.7117,70.8205,37300.0
2009-12-30 14:00:00,84.58,84.65,84.56,84.6,20500.0,70.8205,70.8791,70.8038,70.8373,20500.0
2009-12-30 14:10:00,84.61,84.87,84.61,84.84,45900.0,70.8456,71.0633,70.8456,71.0382,45900.0
2009-12-30 14:20:00,84.81,84.86,84.75,84.75,21800.0,71.0131,71.055,70.9629,70.9629,21800.0
2009-12-30 14:30:00,84.76,84.94,84.74,84.9,36200.0,70.9712,71.122,70.9545,71.0885,36200.0
2009-12-30 14:40:00,84.9,84.99,84.82,84.99,32000.0,71.0885,71.1638,71.0215,71.1638,32000.0
2009-12-30 14:50:00,85.0,85.04,84.9,85.03,47900.0,71.1722,71.2057,71.0885,71.1973,47900.0
2009-12-30 15:00:00,85.03,85.04,84.89,84.91,73900.0,71.1973,71.2057,71.0801,71.0968,73900.0
2009-12-30 15:10:00,84.91,85.08,84.91,85.08,43800.0,71.0968,71.2392,71.0968,71.2392,43800.0
2009-12-30 15:20:00,85.07,85.1,85.01,85.09,74200.0,71.2308,71.2559,71.1806,71.2476,74200.0
2009-12-30 15:30:00,85.1,85.2,85.0,85.02,112000.0,71.2559,71.3397,71.1722,71.1889,112000.0
2009-12-30 15:40:00,85.02,85.17,85.0,85.17,73900.0,71.1889,71.3145,71.1722,71.3145,73900.0
2009-12-30 15:50:00,85.17,85.2,85.07,85.14,100800.0,71.3145,71.3397,71.2308,71.2894,100800.0
2009-12-31 09:30:00,84.21,84.5,83.8,83.88,128400.0,70.5107,70.7535,70.1674,70.2344,128400.0
2009-12-31 09:40:00,83.86,84.5,83.86,84.44,76500.0,70.2177,70.7535,70.2177,70.7033,76500.0
2009-12-31 09:50:00,84.45,84.74,84.33,84.41,68500.0,70.7117,70.9545,70.6112,70.6782,68500.0
2009-12-31 10:00:00,84.39,84.44,84.0,84.21,87700.0,70.6614,70.7033,70.3349,70.5107,87700.0
2009-12-31 10:10:00,84.21,84.21,83.92,83.92,44500.0,70.5107,70.5107,70.2679,70.2679,44500.0
2009-12-31 10:20:00,83.9,84.35,83.9,84.3,66700.0,70.2511,70.6279,70.2511,70.5861,66700.0
2009-12-31 10:30:00,84.3,84.35,83.9,84.03,72500.0,70.5861,70.6279,70.2511,70.36,72500.0
2009-12-31 10:40:00,84.0,84.1,83.93,84.03,25300.0,70.3349,70.4186,70.2763,70.36,25300.0
2009-12-31 10:50:00,84.03,84.06,83.91,83.96,23800.0,70.36,70.3851,70.2595,70.3014,23800.0
2009-12-31 11:00:00,83.98,83.98,83.9,83.92,57800.0,70.3181,70.3181,70.2511,70.2679,57800.0
2009-12-31 11:10:00,83.9,83.94,83.85,83.85,35900.0,70.2511,70.2846,70.2093,70.2093,35900.0
2009-12-31 11:20:00,83.85,83.93,83.85,83.85,24400.0,70.2093,70.2763,70.2093,70.2093,24400.0
2009-12-31 11:30:00,83.85,83.88,83.75,83.8,50900.0,70.2093,70.2344,70.1255,70.1674,50900.0
2009-12-31 11:40:00,83.78,83.8,83.72,83.75,55400.0,70.1507,70.1674,70.1004,70.1255,55400.0
2009-12-31 11:50:00,83.76,83.79,83.66,83.66,49800.0,70.1339,70.159,70.0502,70.0502,49800.0
2009-12-31 12:00:00,83.66,83.8,83.66,83.77,20700.0,70.0502,70.1674,70.0502,70.1423,20700.0
2009-12-31 12:10:00,83.77,83.8,83.74,83.76,24100.0,70.1423,70.1674,70.1172,70.1339,24100.0
2009-12-31 12:20:00,83.74,83.84,83.74,83.82,25400.0,70.1172,70.2009,70.1172,70.1842,25400.0
2009-12-31 12:30:00,83.81,83.81,83.67,83.68,17700.0,70.1758,70.1758,70.0586,70.0669,17700.0
2009-12-31 12:40:00,83.68,83.77,83.66,83.77,10200.0,70.0669,70.1423,70.0502,70.1423,10200.0
2009-12-31 12:50:00,83.78,83.89,83.77,83.77,26700.0,70.1507,70.2428,70.1423,70.1423,26700.0
2009-12-31 13:00:00,83.77,83.85,83.77,83.82,10200.0,70.1423,70.2093,70.1423,70.1842,10200.0
2009-12-31 13:10:00,83.81,83.84,83.77,83.83,28800.0,70.1758,70.2009,70.1423,70.1925,28800.0
2009-12-31 13:20:00,83.84,84.05,83.82,83.98,58800.0,70.2009,70.3767,70.1842,70.3181,58800.0
2009-12-31 13:30:00,83.98,84.02,83.94,83.98,17100.0,70.3181,70.3516,70.2846,70.3181,17100.0
2009-12-31 13:40:00,83.98,84.02,83.91,83.91,23700.0,70.3181,70.3516,70.2595,70.2595,23700.0
2009-12-31 13:50:00,83.91,83.94,83.89,83.94,18500.0,70.2595,70.2846,70.2428,70.2846,18500.0
2009-12-31 14:00:00,83.94,83.95,83.91,83.95,17200.0,70.2846,70.293,70.2595,70.293,17200.0
2009-12-31 14:10:00,83.94,83.94,83.88,83.88,11300.0,70.2846,70.2846,70.2344,70.2344,11300.0
2009-12-31 14:20:00,83.88,83.89,83.77,83.78,25400.0,70.2344,70.2428,70.1423,70.1507,25400.0
2009-12-31 14:30:00,83.79,83.82,83.77,83.82,21800.0,70.159,70.1842,70.1423,70.1842,21800.0
2009-12-31 14:40:00,83.83,83.83,83.77,83.81,18900.0,70.1925,70.1925,70.1423,70.1758,18900.0
2009-12-31 14:50:00,83.81,83.89,83.77,83.85,34500.0,70.1758,70.2428,70.1423,70.2093,34500.0
2009-12-31 15:00:00,83.86,83.91,83.83,83.85,48800.0,70.2177,70.2595,70.1925,70.2093,48800.0
2009-12-31 15:10:00,83.86,83.9,83.84,83.89,30500.0,70.2177,70.2511,70.2009,70.2428,30500.0
2009-12-31 15:20:00,83.89,83.94,83.85,83.93,37700.0,70.2428,70.2846,70.2093,70.2763,37700.0
2009-12-31 15:30:00,83.94,84.01,83.74,83.83,69000.0,70.2846,70.3432,70.1172,70.1925,69000.0
2009-12-31 15:40:00,83.81,83.81,83.41,83.5,120100.0,70.1758,70.1758,69.8409,69.9162,120100.0
2009-12-31 15:50:00,83.5,83.63,83.3,83.36,220100.0,69.9162,70.0251,69.7488,69.799,220100.0
2010-01-04 09:30:00,84.21,84.73,83.82,84.08,161400.0,70.5107,70.9461,70.1842,70.4019,161400.0
2010-01-04 09:40:00,84.09,84.89,84.09,84.7,87400.0,70.4102,71.0801,70.4102,70.921,87400.0
2010-01-04 09:50:00,84.83,84.88,84.7,84.86,42100.0,71.0299,71.0717,70.921,71.055,42100.0
2010-01-04 10:00:00,84.88,85.0,84.61,84.91,79900.0,71.0717,71.1722,70.8456,71.0968,79900.0
2010-01-04 10:10:00,84.9,84.9,84.61,84.78,25500.0,71.0885,71.0885,70.8456,70.988,25500.0
2010-01-04 10:20:00,84.76,84.99,84.68,84.96,78200.0,70.9712,71.1638,70.9043,71.1387,78200.0
2010-01-04 10:30:00,84.96,84.98,84.81,84.9,52700.0,71.1387,71.1554,71.0131,71.0885,52700.0
2010-01-04 10:40:00,84.9,84.92,84.71,84.71,51300.0,71.0885,71.1052,70.9294,70.9294,51300.0
2010-01-04 10:50:00,84.71,84.73,84.48,84.5,46900.0,70.9294,70.9461,70.7368,70.7535,46900.0
2010-01-04 11:00:00,84.48,84.59,84.48,84.59,35000.0,70.7368,70.8289,70.7368,70.8289,35000.0
2010-01-04 11:10:00,84.57,84.7,84.56,84.62,61400.0,70.8121,70.921,70.8038,70.854,61400.0
2010-01-04 11:20:00,84.61,84.64,84.41,84.48,92900.0,70.8456,70.8708,70.6782,70.7368,92900.0
2010-01-04 11:30:00,84.47,84.56,84.45,84.5,49600.0,70.7284,70.8038,70.7117,70.7535,49600.0
2010-01-04 11:40:00,84.5,84.54,84.34,84.37,50000.0,70.7535,70.787,70.6196,70.6447,50000.0
2010-01-04 11:50:00,84.36,84.44,84.31,84.39,48700.0,70.6363,70.7033,70.5944,70.6614,48700.0
2010-01-04 12:00:00,84.39,84.43,84.33,84.38,56400.0,70.6614,70.6949,70.6112,70.6531,56400.0
2010-01-04 12:10:00,84.39,84.48,84.36,84.36,60400.0,70.6614,70.7368,70.6363,70.6363,60400.0
2010-01-04 12:20:00,84.36,84.44,84.2,84.24,37300.0,70.6363,70.7033,70.5023,70.5358,37300.0
2010-01-04 12:30:00,84.24,84.27,84.15,84.16,22300.0,70.5358,70.561,70.4605,70.4688,22300.0
2010-01-04 12:40:00,84.17,84.18,83.96,83.97,60800.0,70.4772,70.4856,70.3014,70.3098,60800.0
2010-01-04 12:50:00,83.96,83.99,83.76,83.84,68900.0,70.3014,70.3265,70.1339,70.2009,68900.0
2010-01-04 13:00:00,83.84,83.9,83.81,83.86,30400.0,70.2009,70.2511,70.1758,70.2177,30400.0
2010-01-04 13:10:00,83.87,83.88,83.61,83.69,72700.0,70.226,70.2344,70.0083,70.0753,72700.0
2010-01-04 13:20:00,83.68,83.77,83.56,83.61,25000.0,70.0669,70.1423,69.9665,70.0083,25000.0
2010-01-04 13:30:00,83.59,83.6,83.49,83.52,67500.0,69.9916,69.9999,69.9078,69.933,67500.0
2010-01-04 13:40:00,83.52,83.53,83.38,83.53,46200.0,69.933,69.9413,69.8157,69.9413,46200.0
2010-01-04 13:50:00,83.53,83.53,83.27,83.36,36800.0,69.9413,69.9413,69.7236,69.799,36800.0
2010-01-04 14:00:00,83.36,83.58,83.36,83.57,42300.0,69.799,69.9832,69.799,69.9748,42300.0
2010-01-04 14:10:00,83.54,83.56,83.45,83.49,23500.0,69.9497,69.9665,69.8743,69.9078,23500.0
2010-01-04 14:20:00,83.52,83.54,83.44,83.48,24800.0,69.933,69.9497,69.866,69.8995,24800.0
2010-01-04 14:30:00,83.47,83.51,83.35,83.42,55800.0,69.8911,69.9246,69.7906,69.8492,55800.0
2010-01-04 14:40:00,83.43,83.45,83.32,83.34,47100.0,69.8576,69.8743,69.7655,69.7822,47100.0
2010-01-04 14:50:00,83.35,83.36,83.11,83.15,85300.0,69.7906,69.799,69.5897,69.6232,85300.0
2010-01-04 15:00:00,83.15,83.76,83.13,83.63,211100.0,69.6232,70.1339,69.6064,70.0251,211100.0
2010-01-04 15:10:00,83.62,83.62,83.49,83.49,61300.0,70.0167,70.0167,69.9078,69.9078,61300.0
2010-01-04 15:20:00,83.49,83.58,83.49,83.5,95700.0,69.9078,69.9832,69.9078,69.9162,95700.0
2010-01-04 15:30:00,83.49,83.57,83.41,83.49,94100.0,69.9078,69.9748,69.8409,69.9078,94100.0
2010-01-04 15:40:00,83.49,83.6,83.48,83.59,180300.0,69.9078,69.9999,69.8995,69.9916,180300.0
2010-01-04 15:50:00,83.59,83.59,83.46,83.5,368200.0,69.9916,69.9916,69.8827,69.9162,368200.0
2010-01-05 09:30:00,83.44,83.92,83.2,83.3,64800.0,69.866,70.2679,69.665,69.7488,64800.0
2010-01-05 09:40:00,83.24,83.4,82.88,82.92,150600.0,69.6985,69.8325,69.3971,69.4306,150600.0
2010-01-05 09:50:00,82.95,83.16,82.64,83.05,108900.0,69.4557,69.6315,69.1961,69.5394,108900.0
2010-01-05 10:00:00,83.01,83.39,82.88,83.12,139600.0,69.5059,69.8241,69.3971,69.598,139600.0
2010-01-05 10:10:00,83.15,83.91,83.14,83.91,80500.0,69.6232,70.2595,69.6148,70.2595,80500.0
2010-01-05 10:20:00,83.9,84.25,83.89,83.93,120400.0,70.2511,70.5442,70.2428,70.2763,120400.0
2010-01-05 10:30:00,83.94,84.3,83.9,84.13,78300.0,70.2846,70.5861,70.2511,70.4437,78300.0
2010-01-05 10:40:00,84.16,84.31,84.05,84.14,49000.0,70.4688,70.5944,70.3767,70.4521,49000.0
2010-01-05 10:50:00,84.13,84.34,84.1,84.34,58400.0,70.4437,70.6196,70.4186,70.6196,58400.0
2010-01-05 11:00:00,84.33,84.33,84.11,84.18,71000.0,70.6112,70.6112,70.427,70.4856,71000.0
2010-01-05 11:10:00,84.17,84.21,84.05,84.06,56800.0,70.4772,70.5107,70.3767,70.3851,56800.0
2010-01-05 11:20:00,84.06,84.09,83.95,83.97,98500.0,70.3851,70.4102,70.293,70.3098,98500.0
2010-01-05 11:30:00,83.97,84.07,83.95,84.04,40800.0,70.3098,70.3935,70.293,70.3684,40800.0
2010-01-05 11:40:00,84.04,84.09,83.98,83.99,34400.0,70.3684,70.4102,70.3181,70.3265,34400.0
2010-01-05 11:50:00,83.99,84.01,83.76,83.79,48100.0,70.3265,70.3432,70.1339,70.159,48100.0
2010-01-05 12:00:00,83.77,83.86,83.75,83.85,27100.0,70.1423,70.2177,70.1255,70.2093,27100.0
2010-01-05 12:10:00,83.85,83.92,83.78,83.84,26900.0,70.2093,70.2679,70.1507,70.2009,26900.0
2010-01-05 12:20:00,83.84,84.08,83.83,84.08,37500.0,70.2009,70.4019,70.1925,70.4019,37500.0
2010-01-05 12:30:00,84.07,84.13,84.04,84.07,41500.0,70.3935,70.4437,70.3684,70.3935,41500.0
2010-01-05 12:40:00,84.06,84.07,83.88,83.97,60500.0,70.3851,70.3935,70.2344,70.3098,60500.0
2010-01-05 12:50:00,83.97,84.04,83.97,84.0,18800.0,70.3098,70.3684,70.3098,70.3349,18800.0
2010-01-05 13:00:00,84.01,84.09,83.73,83.73,47200.0,70.3432,70.4102,70.1088,70.1088,47200.0
2010-01-05 13:10:00,83.73,83.81,83.72,83.78,16200.0,70.1088,70.1758,70.1004,70.1507,16200.0
2010-01-05 13:20:00,83.78,83.78,83.6,83.7,31600.0,70.1507,70.1507,69.9999,70.0837,31600.0
2010-01-05 13:30:00,83.7,83.76,83.67,83.76,27200.0,70.0837,70.1339,70.0586,70.1339,27200.0
2010-01-05 13:40:00,83.76,83.88,83.65,83.65,32200.0,70.1339,70.2344,70.0418,70.0418,32200.0
2010-01-05 13:50:00,83.64,83.65,83.51,83.56,32200.0,70.0334,70.0418,69.9246,69.9665,32200.0
2010-01-05 14:00:00,83.59,83.69,83.56,83.56,34100.0,69.9916,70.0753,69.9665,69.9665,34100.0
2010-01-05 14:10:00,83.61,83.71,83.56,83.64,30200.0,70.0083,70.0921,69.9665,70.0334,30200.0
2010-01-05 14:20:00,83.63,83.68,83.53,83.66,32200.0,70.0251,70.0669,69.9413,70.0502,32200.0
2010-01-05 14:30:00,83.66,83.82,83.66,83.78,25600.0,70.0502,70.1842,70.0502,70.1507,25600.0
2010-01-05 14:40:00,83.78,83.88,83.75,83.85,34200.0,70.1507,70.2344,70.1255,70.2093,34200.0
2010-01-05 14:50:00,83.85,83.87,83.78,83.84,23400.0,70.2093,70.226,70.1507,70.2009,23400.0
2010-01-05 15:00:00,83.84,84.07,83.84,84.04,81300.0,70.2009,70.3935,70.2009,70.3684,81300.0
2010-01-05 15:10:00,84.04,84.18,84.03,84.18,52900.0,70.3684,70.4856,70.36,70.4856,52900.0
2010-01-05 15:20:00,84.18,84.45,84.17,84.4,113700.0,70.4856,70.7117,70.4772,70.6698,113700.0
2010-01-05 15:30:00,84.41,84.5,84.26,84.35,81900.0,70.6782,70.7535,70.5526,70.6279,81900.0
2010-01-05 15:40:00,84.34,84.44,84.28,84.37,59200.0,70.6196,70.7033,70.5693,70.6447,59200.0
2010-01-05 15:50:00,84.39,84.59,84.29,84.54,235900.0,70.6614,70.8289,70.5777,70.787,235900.0
2010-01-06 09:30:00,84.33,84.89,83.9,84.68,99800.0,70.6112,71.0801,70.2511,70.9043,99800.0
2010-01-06 09:40:00,84.65,85.0,84.41,84.99,130600.0,70.8791,71.1722,70.6782,71.1638,130600.0
2010-01-06 09:50:00,84.99,85.12,84.84,85.04,140000.0,71.1638,71.2727,71.0382,71.2057,140000.0
2010-01-06 10:00:00,85.04,85.06,84.63,84.74,76500.0,71.2057,71.2224,70.8624,70.9545,76500.0
2010-01-06 10:10:00,84.74,85.05,84.74,84.99,74600.0,70.9545,71.2141,70.9545,71.1638,74600.0
2010-01-06 10:20:00,84.99,85.05,84.91,85.04,72500.0,71.1638,71.2141,71.0968,71.2057,72500.0
2010-01-06 10:30:00,85.03,85.05,84.88,84.94,60900.0,71.1973,71.2141,71.0717,71.122,60900.0
2010-01-06 10:40:00,84.93,84.94,84.78,84.81,311700.0,71.1136,71.122,70.988,71.0131,311700.0
2010-01-06 10:50:00,84.8,84.99,84.8,84.94,35600.0,71.0047,71.1638,71.0047,71.122,35600.0
2010-01-06 11:00:00,84.94,85.0,84.76,84.87,42400.0,71.122,71.1722,70.9712,71.0633,42400.0
2010-01-06 11:10:00,84.87,84.87,84.66,84.76,44500.0,71.0633,71.0633,70.8875,70.9712,44500.0
2010-01-06 11:20:00,84.74,84.74,84.42,84.43,41600.0,70.9545,70.9545,70.6865,70.6949,41600.0
2010-01-06 11:30:00,84.43,84.78,84.43,84.69,30900.0,70.6949,70.988,70.6949,70.9126,30900.0
2010-01-06 11:40:00,84.67,84.87,84.63,84.86,41900.0,70.8959,71.0633,70.8624,71.055,41900.0
2010-01-06 11:50:00,84.85,84.86,84.58,84.63,37400.0,71.0466,71.055,70.8205,70.8624,37400.0
2010-01-06 12:00:00,84.64,84.71,84.41,84.44,31900.0,70.8708,70.9294,70.6782,70.7033,31900.0
2010-01-06 12:10:00,84.46,84.49,84.25,84.27,29700.0,70.72,70.7452,70.5442,70.561,29700.0
2010-01-06 12:20:00,84.27,84.31,84.24,84.28,17700.0,70.561,70.5944,70.5358,70.5693,17700.0
2010-01-06 12:30:00,84.27,84.29,84.13,84.14,22700.0,70.561,70.5777,70.4437,70.4521,22700.0
2010-01-06 12:40:00,84.16,84.34,84.12,84.12,28300.0,70.4688,70.6196,70.4354,70.4354,28300.0
2010-01-06 12:50:00,84.13,84.3,84.1,84.19,24800.0,70.4437,70.5861,70.4186,70.494,24800.0
2010-01-06 13:00:00,84.2,84.41,84.2,84.39,30000.0,70.5023,70.6782,70.5023,70.6614,30000.0
2010-01-06 13:10:00,84.38,84.63,84.38,84.54,33500.0,70.6531,70.8624,70.6531,70.787,33500.0
2010-01-06 13:20:00,84.51,84.57,84.14,84.14,41900.0,70.7619,70.8121,70.4521,70.4521,41900.0
2010-01-06 13:30:00,84.16,84.25,84.12,84.2,34500.0,70.4688,70.5442,70.4354,70.5023,34500.0
2010-01-06 13:40:00,84.18,84.23,84.1,84.17,35700.0,70.4856,70.5275,70.4186,70.4772,35700.0
2010-01-06 13:50:00,84.15,84.16,84.0,84.05,23300.0,70.4605,70.4688,70.3349,70.3767,23300.0
2010-01-06 14:00:00,84.05,84.26,84.04,84.08,45300.0,70.3767,70.5526,70.3684,70.4019,45300.0
2010-01-06 14:10:00,84.07,84.12,83.91,83.93,42800.0,70.3935,70.4354,70.2595,70.2763,42800.0
2010-01-06 14:20:00,83.92,84.07,83.92,84.02,30900.0,70.2679,70.3935,70.2679,70.3516,30900.0
2010-01-06 14:30:00,84.02,84.05,83.79,83.89,84000.0,70.3516,70.3767,70.159,70.2428,84000.0
2010-01-06 14:40:00,83.88,83.98,83.82,83.89,41100.0,70.2344,70.3181,70.1842,70.2428,41100.0
2010-01-06 14:50:00,83.9,84.04,83.87,83.92,29400.0,70.2511,70.3684,70.226,70.2679,29400.0
2010-01-06 15:00:00,83.93,84.01,83.65,83.67,65600.0,70.2763,70.3432,70.0418,70.0586,65600.0
2010-01-06 15:10:00,83.67,83.97,83.66,83.87,58400.0,70.0586,70.3098,70.0502,70.226,58400.0
2010-01-06 15:20:00,83.87,83.97,83.76,83.91,54800.0,70.226,70.3098,70.1339,70.2595,54800.0
2010-01-06 15:30:00,83.91,83.95,83.81,83.89,93400.0,70.2595,70.293,70.1758,70.2428,93400.0
2010-01-06 15:40:00,83.89,83.94,83.61,83.7,110000.0,70.2428,70.2846,70.0083,70.0837,110000.0
2010-01-06 15:50:00,83.71,83.91,83.7,83.83,162500.0,70.0921,70.2595,70.0837,70.1925,162500.0
2010-01-07 09:30:00,83.85,83.85,83.33,83.53,331100.0,70.2093,70.2093,69.7739,69.9413,331100.0
2010-01-07 09:40:00,83.53,83.54,82.86,82.93,143000.0,69.9413,69.9497,69.3803,69.4389,143000.0
2010-01-07 09:50:00,82.93,82.93,82.4,82.69,117300.0,69.4389,69.4389,68.9952,69.238,117300.0
2010-01-07 10:00:00,82.64,83.1,82.63,83.04,59000.0,69.1961,69.5813,69.1877,69.531,59000.0
2010-01-07 10:10:00,83.03,83.05,82.85,82.85,43200.0,69.5227,69.5394,69.372,69.372,43200.0
2010-01-07 10:20:00,82.85,83.05,82.8,82.96,34400.0,69.372,69.5394,69.3301,69.4641,34400.0
2010-01-07 10:30:00,82.96,83.37,82.93,83.31,63000.0,69.4641,69.8074,69.4389,69.7571,63000.0
2010-01-07 10:40:00,83.32,83.33,83.09,83.15,63500.0,69.7655,69.7739,69.5729,69.6232,63500.0
2010-01-07 10:50:00,83.15,83.31,82.98,82.99,96000.0,69.6232,69.7571,69.4808,69.4892,96000.0
2010-01-07 11:00:00,82.98,83.19,82.96,82.99,70700.0,69.4808,69.6566,69.4641,69.4892,70700.0
2010-01-07 11:10:00,82.97,83.0,82.75,82.78,48700.0,69.4724,69.4976,69.2882,69.3133,48700.0
2010-01-07 11:20:00,82.78,82.83,82.63,82.66,85700.0,69.3133,69.3552,69.1877,69.2129,85700.0
2010-01-07 11:30:00,82.67,82.83,82.57,82.6,70100.0,69.2212,69.3552,69.1375,69.1626,70100.0
2010-01-07 11:40:00,82.6,82.65,82.5,82.51,121000.0,69.1626,69.2045,69.0789,69.0873,121000.0
2010-01-07 11:50:00,82.55,82.56,82.5,82.56,39900.0,69.1208,69.1291,69.0789,69.1291,39900.0
2010-01-07 12:00:00,82.53,82.81,82.53,82.78,41100.0,69.104,69.3385,69.104,69.3133,41100.0
2010-01-07 12:10:00,82.78,83.01,82.76,82.97,42700.0,69.3133,69.5059,69.2966,69.4724,42700.0
2010-01-07 12:20:00,82.97,82.98,82.77,82.8,26800.0,69.4724,69.4808,69.305,69.3301,26800.0
2010-01-07 12:30:00,82.79,82.98,82.79,82.87,51900.0,69.3217,69.4808,69.3217,69.3887,51900.0
2010-01-07 12:40:00,82.88,83.22,82.86,82.86,150600.0,69.3971,69.6818,69.3803,69.3803,150600.0
2010-01-07 12:50:00,82.87,82.9,82.77,82.78,18000.0,69.3887,69.4138,69.305,69.3133,18000.0
2010-01-07 13:00:00,82.79,82.98,82.79,82.92,42800.0,69.3217,69.4808,69.3217,69.4306,42800.0
2010-01-07 13:10:00,82.91,82.98,82.88,82.95,57200.0,69.4222,69.4808,69.3971,69.4557,57200.0
2010-01-07 13:20:00,82.96,82.98,82.77,82.79,36900.0,69.4641,69.4808,69.305,69.3217,36900.0
2010-01-07 13:30:00,82.8,82.97,82.79,82.95,44800.0,69.3301,69.4724,69.3217,69.4557,44800.0
2010-01-07 13:40:00,82.96,82.97,82.78,82.83,61400.0,69.4641,69.4724,69.3133,69.3552,61400.0
2010-01-07 13:50:00,82.84,82.85,82.73,82.73,67400.0,69.3636,69.372,69.2715,69.2715,67400.0
2010-01-07 14:00:00,82.75,82.8,82.7,82.7,46900.0,69.2882,69.3301,69.2464,69.2464,46900.0
2010-01-07 14:10:00,82.71,82.76,82.7,82.73,71500.0,69.2547,69.2966,69.2464,69.2715,71500.0
2010-01-07 14:20:00,82.74,82.81,82.71,82.8,36800.0,69.2799,69.3385,69.2547,69.3301,36800.0
2010-01-07 14:30:00,82.79,83.02,82.79,82.97,64600.0,69.3217,69.5143,69.3217,69.4724,64600.0
2010-01-07 14:40:00,83.01,83.1,82.94,83.07,69800.0,69.5059,69.5813,69.4473,69.5562,69800.0
2010-01-07 14:50:00,83.06,83.13,82.96,83.12,58700.0,69.5478,69.6064,69.4641,69.598,58700.0
2010-01-07 15:00:00,83.1,83.11,82.87,82.9,75100.0,69.5813,69.5897,69.3887,69.4138,75100.0
2010-01-07 15:10:00,82.9,82.92,82.82,82.85,44100.0,69.4138,69.4306,69.3468,69.372,44100.0
2010-01-07 15:20:00,82.85,82.95,82.75,82.78,45700.0,69.372,69.4557,69.2882,69.3133,45700.0
2010-01-07 15:30:00,82.76,82.94,82.76,82.78,122000.0,69.2966,69.4473,69.2966,69.3133,122000.0
2010-01-07 15:40:00,82.8,82.91,82.74,82.84,115200.0,69.3301,69.4222,69.2799,69.3636,115200.0
2010-01-07 15:50:00,82.84,82.95,82.83,82.9,143100.0,69.3636,69.4557,69.3552,69.4138,143100.0
2010-01-08 09:30:00,84.08,84.73,83.91,84.32,368500.0,70.4019,70.9461,70.2595,70.6028,368500.0
2010-01-08 09:40:00,84.35,84.69,83.56,83.56,248800.0,70.6279,70.9126,69.9665,69.9665,248800.0
2010-01-08 09:50:00,83.54,84.2,83.2,84.03,257000.0,69.9497,70.5023,69.665,70.36,257000.0
2010-01-08 10:00:00,84.0,84.65,83.86,84.06,259200.0,70.3349,70.8791,70.2177,70.3851,259200.0
2010-01-08 10:10:00,84.08,84.31,83.99,84.31,122300.0,70.4019,70.5944,70.3265,70.5944,122300.0
2010-01-08 10:20:00,84.33,84.58,84.24,84.32,172300.0,70.6112,70.8205,70.5358,70.6028,172300.0
2010-01-08 10:30:00,84.32,84.38,83.7,83.8,160400.0,70.6028,70.6531,70.0837,70.1674,160400.0
2010-01-08 10:40:00,83.79,84.0,83.27,83.29,167300.0,70.159,70.3349,69.7236,69.7404,167300.0
2010-01-08 10:50:00,83.3,83.78,83.1,83.64,150300.0,69.7488,70.1507,69.5813,70.0334,150300.0
2010-01-08 11:00:00,83.64,83.83,83.63,83.79,52300.0,70.0334,70.1925,70.0251,70.159,52300.0
2010-01-08 11:10:00,83.77,83.82,83.55,83.66,66500.0,70.1423,70.1842,69.9581,70.0502,66500.0
2010-01-08 11:20:00,83.66,83.68,82.95,83.01,137300.0,70.0502,70.0669,69.4557,69.5059,137300.0
2010-01-08 11:30:00,83.0,83.28,82.96,83.25,64600.0,69.4976,69.732,69.4641,69.7069,64600.0
2010-01-08 11:40:00,83.26,83.62,83.26,83.6,43500.0,69.7153,70.0167,69.7153,69.9999,43500.0
2010-01-08 11:50:00,83.6,83.8,83.58,83.8,70300.0,69.9999,70.1674,69.9832,70.1674,70300.0
2010-01-08 12:00:00,83.8,83.94,83.8,83.9,63300.0,70.1674,70.2846,70.1674,70.2511,63300.0
2010-01-08 12:10:00,83.89,84.21,83.81,84.08,89600.0,70.2428,70.5107,70.1758,70.4019,89600.0
2010-01-08 12:20:00,84.08,84.16,84.05,84.11,19000.0,70.4019,70.4688,70.3767,70.427,19000.0
2010-01-08 12:30:00,84.1,84.11,84.0,84.0,43700.0,70.4186,70.427,70.3349,70.3349,43700.0
2010-01-08 12:40:00,84.01,84.1,83.87,83.97,46500.0,70.3432,70.4186,70.226,70.3098,46500.0
2010-01-08 12:50:00,83.96,83.99,83.88,83.88,27200.0,70.3014,70.3265,70.2344,70.2344,27200.0
2010-01-08 13:00:00,83.87,83.96,83.73,83.75,72700.0,70.226,70.3014,70.1088,70.1255,72700.0
2010-01-08 13:10:00,83.73,83.83,83.73,83.79,35800.0,70.1088,70.1925,70.1088,70.159,35800.0
2010-01-08 13:20:00,83.79,84.18,83.78,84.01,65900.0,70.159,70.4856,70.1507,70.3432,65900.0
2010-01-08 13:30:00,84.01,84.1,83.95,84.01,62500.0,70.3432,70.4186,70.293,70.3432,62500.0
2010-01-08 13:40:00,84.04,84.1,83.9,84.01,87300.0,70.3684,70.4186,70.2511,70.3432,87300.0
2010-01-08 13:50:00,84.0,84.29,83.98,84.24,49800.0,70.3349,70.5777,70.3181,70.5358,49800.0
2010-01-08 14:00:00,84.23,84.28,84.12,84.21,36000.0,70.5275,70.5693,70.4354,70.5107,36000.0
2010-01-08 14:10:00,84.23,84.33,84.21,84.25,38300.0,70.5275,70.6112,70.5107,70.5442,38300.0
2010-01-08 14:20:00,84.26,84.58,84.23,84.49,86100.0,70.5526,70.8205,70.5275,70.7452,86100.0
2010-01-08 14:30:00,84.49,84.57,84.39,84.47,86800.0,70.7452,70.8121,70.6614,70.7284,86800.0
2010-01-08 14:40:00,84.5,84.68,84.5,84.57,45700.0,70.7535,70.9043,70.7535,70.8121,45700.0
2010-01-08 14:50:00,84.55,84.62,84.46,84.61,21500.0,70.7954,70.854,70.72,70.8456,21500.0
2010-01-08 15:00:00,84.58,84.59,84.32,84.36,54400.0,70.8205,70.8289,70.6028,70.6363,54400.0
2010-01-08 15:10:00,84.36,84.53,84.34,84.53,37800.0,70.6363,70.7787,70.6196,70.7787,37800.0
2010-01-08 15:20:00,84.52,84.75,84.5,84.6,77800.0,70.7703,70.9629,70.7535,70.8373,77800.0
2010-01-08 15:30:00,84.62,84.62,84.44,84.56,115100.0,70.854,70.854,70.7033,70.8038,115100.0
2010-01-08 15:40:00,84.56,85.0,84.5,84.97,167900.0,70.8038,71.1722,70.7535,71.1471,167900.0
2010-01-08 15:50:00,84.98,85.26,84.88,84.96,349500.0,71.1554,71.3899,71.0717,71.1387,349500.0
2010-01-11 09:30:00,85.59,86.0,85.4,85.99,318300.0,71.6662,72.0095,71.5071,72.0011,318300.0
2010-01-11 09:40:00,85.99,86.86,85.96,86.5,393400.0,72.0011,72.7296,71.976,72.4282,393400.0
2010-01-11 09:50:00,86.49,86.67,86.07,86.15,168600.0,72.4198,72.5705,72.0681,72.1351,168600.0
2010-01-11 10:00:00,86.17,86.37,86.07,86.29,142800.0,72.1519,72.3193,72.0681,72.2523,142800.0
2010-01-11 10:10:00,86.29,86.55,86.23,86.27,113000.0,72.2523,72.47,72.2021,72.2356,113000.0
2010-01-11 10:20:00,86.28,86.41,86.22,86.4,113100.0,72.244,72.3528,72.1937,72.3444,113100.0
2010-01-11 10:30:00,86.4,86.43,86.11,86.17,165500.0,72.3444,72.3696,72.1016,72.1519,165500.0
2010-01-11 10:40:00,86.17,86.29,86.16,86.25,79300.0,72.1519,72.2523,72.1435,72.2188,79300.0
2010-01-11 10:50:00,86.25,86.25,86.07,86.07,80800.0,72.2188,72.2188,72.0681,72.0681,80800.0
2010-01-11 11:00:00,86.07,86.13,86.0,86.05,82800.0,72.0681,72.1184,72.0095,72.0514,82800.0
2010-01-11 11:10:00,86.03,86.16,85.82,86.15,108300.0,72.0346,72.1435,71.8588,72.1351,108300.0
2010-01-11 11:20:00,86.18,86.25,86.18,86.19,60300.0,72.1602,72.2188,72.1602,72.1686,60300.0
2010-01-11 11:30:00,86.19,86.29,86.12,86.21,83600.0,72.1686,72.2523,72.11,72.1854,83600.0
2010-01-11 11:40:00,86.22,86.25,86.19,86.23,27200.0,72.1937,72.2188,72.1686,72.2021,27200.0
2010-01-11 11:50:00,86.24,86.55,86.22,86.52,146100.0,72.2105,72.47,72.1937,72.4449,146100.0
2010-01-11 12:00:00,86.51,86.71,86.41,86.71,125100.0,72.4365,72.604,72.3528,72.604,125100.0
2010-01-11 12:10:00,86.71,88.29,86.67,87.9,680600.0,72.604,73.927,72.5705,73.6004,680600.0
2010-01-11 12:20:00,87.91,87.98,86.84,87.02,383400.0,73.6088,73.6674,72.7129,72.8636,383400.0
2010-01-11 12:30:00,87.01,87.17,86.83,87.09,88500.0,72.8552,72.9892,72.7045,72.9222,88500.0
2010-01-11 12:40:00,87.08,87.24,87.01,87.17,92200.0,72.9138,73.0478,72.8552,72.9892,92200.0
2010-01-11 12:50:00,87.19,87.24,86.85,86.87,92600.0,73.0059,73.0478,72.7212,72.738,92600.0
2010-01-11 13:00:00,86.87,86.87,86.68,86.78,57900.0,72.738,72.738,72.5789,72.6626,57900.0
2010-01-11 13:10:00,86.79,87.0,86.78,86.9,62800.0,72.671,72.8468,72.6626,72.7631,62800.0
2010-01-11 13:20:00,86.91,87.28,86.9,87.28,95400.0,72.7715,73.0813,72.7631,73.0813,95400.0
2010-01-11 13:30:00,87.28,87.4,87.22,87.32,106800.0,73.0813,73.1818,73.031,73.1148,106800.0
2010-01-11 13:40:00,87.32,87.57,87.27,87.48,112300.0,73.1148,73.3241,73.0729,73.2487,112300.0
2010-01-11 13:50:00,87.49,87.56,87.28,87.37,106300.0,73.2571,73.3157,73.0813,73.1566,106300.0
2010-01-11 14:00:00,87.39,87.4,87.14,87.15,70300.0,73.1734,73.1818,72.9641,72.9724,70300.0
2010-01-11 14:10:00,87.17,87.47,87.09,87.34,128600.0,72.9892,73.2404,72.9222,73.1315,128600.0
2010-01-11 14:20:00,87.34,87.37,87.02,87.04,74500.0,73.1315,73.1566,72.8636,72.8803,74500.0
2010-01-11 14:30:00,87.05,87.18,86.97,87.14,93700.0,72.8887,72.9976,72.8217,72.9641,93700.0
2010-01-11 14:40:00,87.14,87.14,86.98,87.05,93600.0,72.9641,72.9641,72.8301,72.8887,93600.0
2010-01-11 14:50:00,87.06,87.29,87.0,87.21,48300.0,72.8971,73.0897,72.8468,73.0227,48300.0
2010-01-11 15:00:00,87.19,87.31,87.01,87.04,113500.0,73.0059,73.1064,72.8552,72.8803,113500.0
2010-01-11 15:10:00,87.04,87.08,86.96,87.01,151300.0,72.8803,72.9138,72.8133,72.8552,151300.0
2010-01-11 15:20:00,87.01,87.03,86.91,86.96,186900.0,72.8552,72.872,72.7715,72.8133,186900.0
2010-01-11 15:30:00,86.96,87.08,86.93,87.01,208900.0,72.8133,72.9138,72.7882,72.8552,208900.0
2010-01-11 15:40:00,87.01,87.36,86.99,87.31,196100.0,72.8552,73.1483,72.8385,73.1064,196100.0
2010-01-11 15:50:00,87.31,87.56,87.07,87.24,533600.0,73.1064,73.3157,72.9054,73.0478,533600.0
2010-01-12 09:30:00,86.44,88.68,86.37,86.83,449700.0,72.3779,74.2535,72.3193,72.7045,449700.0
2010-01-12 09:40:00,86.83,87.0,86.51,86.57,149700.0,72.7045,72.8468,72.4365,72.4868,149700.0
2010-01-12 09:50:00,86.57,87.17,86.56,87.06,121300.0,72.4868,72.9892,72.4784,72.8971,121300.0
2010-01-12 10:00:00,87.03,87.49,87.0,87.21,213200.0,72.872,73.2571,72.8468,73.0227,213200.0
2010-01-12 10:10:00,87.15,87.29,86.85,86.93,77500.0,72.9724,73.0897,72.7212,72.7882,77500.0
2010-01-12 10:20:00,86.92,86.99,86.69,86.82,72500.0,72.7798,72.8385,72.5873,72.6961,72500.0
2010-01-12 10:30:00,86.85,87.0,86.81,86.9,51100.0,72.7212,72.8468,72.6877,72.7631,51100.0
2010-01-12 10:40:00,86.9,86.95,86.49,86.49,92400.0,72.7631,72.805,72.4198,72.4198,92400.0
2010-01-12 10:50:00,86.49,86.64,86.47,86.57,67300.0,72.4198,72.5454,72.4031,72.4868,67300.0
2010-01-12 11:00:00,86.56,86.74,86.45,86.59,69900.0,72.4784,72.6291,72.3863,72.5035,69900.0
2010-01-12 11:10:00,86.58,86.58,86.34,86.46,52500.0,72.4952,72.4952,72.2942,72.3947,52500.0
2010-01-12 11:20:00,86.45,86.65,86.43,86.61,47400.0,72.3863,72.5538,72.3696,72.5203,47400.0
2010-01-12 11:30:00,86.62,86.69,86.49,86.51,75500.0,72.5287,72.5873,72.4198,72.4365,75500.0
2010-01-12 11:40:00,86.51,86.64,86.46,86.62,34700.0,72.4365,72.5454,72.3947,72.5287,34700.0
2010-01-12 11:50:00,86.6,86.62,86.37,86.39,49300.0,72.5119,72.5287,72.3193,72.3361,49300.0
2010-01-12 12:00:00,86.39,86.39,86.16,86.31,44600.0,72.3361,72.3361,72.1435,72.2691,44600.0
2010-01-12 12:10:00,86.3,86.37,86.24,86.35,53300.0,72.2607,72.3193,72.2105,72.3026,53300.0
2010-01-12 12:20:00,86.35,86.43,86.12,86.21,51800.0,72.3026,72.3696,72.11,72.1854,51800.0
2010-01-12 12:30:00,86.2,86.33,86.14,86.29,50600.0,72.177,72.2858,72.1267,72.2523,50600.0
2010-01-12 12:40:00,86.28,86.36,86.11,86.11,54800.0,72.244,72.311,72.1016,72.1016,54800.0
2010-01-12 12:50:00,86.12,86.32,86.07,86.28,47500.0,72.11,72.2775,72.0681,72.244,47500.0
2010-01-12 13:00:00,86.27,86.5,86.21,86.47,48700.0,72.2356,72.4282,72.1854,72.4031,48700.0
2010-01-12 13:10:00,86.48,86.56,86.21,86.21,60900.0,72.4114,72.4784,72.1854,72.1854,60900.0
2010-01-12 13:20:00,86.2,86.21,85.73,85.89,139600.0,72.177,72.1854,71.7834,71.9174,139600.0
2010-01-12 13:30:00,85.89,85.91,85.74,85.85,36800.0,71.9174,71.9342,71.7918,71.8839,36800.0
2010-01-12 13:40:00,85.86,85.87,85.6,85.7,45700.0,71.8923,71.9007,71.6746,71.7583,45700.0
2010-01-12 13:50:00,85.71,85.87,85.7,85.74,50500.0,71.7667,71.9007,71.7583,71.7918,50500.0
2010-01-12 14:00:00,85.75,85.94,85.74,85.92,42200.0,71.8002,71.9593,71.7918,71.9425,42200.0
2010-01-12 14:10:00,85.93,86.12,85.91,86.11,41600.0,71.9509,72.11,71.9342,72.1016,41600.0
2010-01-12 14:20:00,86.1,86.19,86.04,86.1,48000.0,72.0932,72.1686,72.043,72.0932,48000.0
2010-01-12 14:30:00,86.09,86.25,86.02,86.17,73100.0,72.0849,72.2188,72.0263,72.1519,73100.0
2010-01-12 14:40:00,86.16,86.17,85.97,86.17,45400.0,72.1435,72.1519,71.9844,72.1519,45400.0
2010-01-12 14:50:00,86.17,86.41,86.17,86.37,72000.0,72.1519,72.3528,72.1519,72.3193,72000.0
2010-01-12 15:00:00,86.37,86.39,86.1,86.24,73300.0,72.3193,72.3361,72.0932,72.2105,73300.0
2010-01-12 15:10:00,86.24,86.33,86.19,86.28,74000.0,72.2105,72.2858,72.1686,72.244,74000.0
2010-01-12 15:20:00,86.28,86.43,86.28,86.42,72400.0,72.244,72.3696,72.244,72.3612,72400.0
2010-01-12 15:30:00,86.44,86.45,86.01,86.04,108200.0,72.3779,72.3863,72.0179,72.043,108200.0
2010-01-12 15:40:00,86.04,86.46,86.03,86.44,103100.0,72.043,72.3947,72.0346,72.3779,103100.0
2010-01-12 15:50:00,86.45,86.68,86.35,86.53,171000.0,72.3863,72.5789,72.3026,72.4533,171000.0
2010-01-13 09:30:00,86.95,87.21,86.79,87.08,90900.0,72.805,73.0227,72.671,72.9138,90900.0
2010-01-13 09:40:00,87.11,87.33,86.99,87.26,129000.0,72.9389,73.1232,72.8385,73.0645,129000.0
2010-01-13 09:50:00,87.28,87.32,86.82,86.9,52000.0,73.0813,73.1148,72.6961,72.7631,52000.0
2010-01-13 10:00:00,86.9,86.98,86.59,86.7,59200.0,72.7631,72.8301,72.5035,72.5956,59200.0
2010-01-13 10:10:00,86.69,86.69,85.8,85.93,76300.0,72.5873,72.5873,71.8421,71.9509,76300.0
2010-01-13 10:20:00,85.94,85.99,85.72,85.99,59100.0,71.9593,72.0011,71.7751,72.0011,59100.0
2010-01-13 10:30:00,86.0,86.34,85.74,86.25,63500.0,72.0095,72.2942,71.7918,72.2188,63500.0
2010-01-13 10:40:00,86.24,86.29,86.16,86.2,39200.0,72.2105,72.2523,72.1435,72.177,39200.0
2010-01-13 10:50:00,86.19,86.21,85.91,86.12,61000.0,72.1686,72.1854,71.9342,72.11,61000.0
2010-01-13 11:00:00,86.13,86.13,85.9,85.95,40400.0,72.1184,72.1184,71.9258,71.9676,40400.0
2010-01-13 11:10:00,85.95,85.97,85.68,85.77,44100.0,71.9676,71.9844,71.7416,71.8169,44100.0
2010-01-13 11:20:00,85.75,85.99,85.67,85.75,90800.0,71.8002,72.0011,71.7332,71.8002,90800.0
2010-01-13 11:30:00,85.76,85.82,85.62,85.72,24400.0,71.8086,71.8588,71.6913,71.7751,24400.0
2010-01-13 11:40:00,85.74,85.8,85.53,85.66,32400.0,71.7918,71.8421,71.616,71.7248,32400.0
2010-01-13 11:50:00,85.68,85.83,85.66,85.77,64800.0,71.7416,71.8672,71.7248,71.8169,64800.0
2010-01-13 12:00:00,85.78,85.92,85.76,85.8,89400.0,71.8253,71.9425,71.8086,71.8421,89400.0
2010-01-13 12:10:00,85.79,85.89,85.61,85.63,91700.0,71.8337,71.9174,71.683,71.6997,91700.0
2010-01-13 12:20:00,85.65,85.7,85.46,85.46,107000.0,71.7165,71.7583,71.5574,71.5574,107000.0
2010-01-13 12:30:00,85.47,85.61,85.37,85.59,123100.0,71.5657,71.683,71.482,71.6662,123100.0
2010-01-13 12:40:00,85.6,85.79,85.53,85.54,79200.0,71.6746,71.8337,71.616,71.6243,79200.0
2010-01-13 12:50:00,85.55,85.75,85.42,85.42,87300.0,71.6327,71.8002,71.5239,71.5239,87300.0
2010-01-13 13:00:00,85.43,85.46,85.15,85.36,117000.0,71.5322,71.5574,71.2978,71.4736,117000.0
2010-01-13 13:10:00,85.35,85.47,85.32,85.34,16300.0,71.4653,71.5657,71.4401,71.4569,16300.0
2010-01-13 13:20:00,85.35,85.46,85.35,85.43,19700.0,71.4653,71.5574,71.4653,71.5322,19700.0
2010-01-13 13:30:00,85.43,85.57,85.41,85.47,25700.0,71.5322,71.6495,71.5155,71.5657,25700.0
2010-01-13 13:40:00,85.46,85.48,85.33,85.33,20800.0,71.5574,71.5741,71.4485,71.4485,20800.0
2010-01-13 13:50:00,85.35,85.41,85.21,85.32,49600.0,71.4653,71.5155,71.348,71.4401,49600.0
2010-01-13 14:00:00,85.32,85.57,85.32,85.5,50500.0,71.4401,71.6495,71.4401,71.5909,50500.0
2010-01-13 14:10:00,85.51,85.62,85.47,85.5,50400.0,71.5992,71.6913,71.5657,71.5909,50400.0
2010-01-13 14:20:00,85.53,85.7,85.43,85.69,31500.0,71.616,71.7583,71.5322,71.7499,31500.0
2010-01-13 14:30:00,85.69,85.82,85.62,85.68,60100.0,71.7499,71.8588,71.6913,71.7416,60100.0
2010-01-13 14:40:00,85.68,85.77,85.57,85.64,44900.0,71.7416,71.8169,71.6495,71.7081,44900.0
2010-01-13 14:50:00,85.63,85.82,85.58,85.81,61000.0,71.6997,71.8588,71.6578,71.8504,61000.0
2010-01-13 15:00:00,85.81,85.84,85.51,85.51,99500.0,71.8504,71.8755,71.5992,71.5992,99500.0
2010-01-13 15:10:00,85.52,85.86,85.46,85.79,60600.0,71.6076,71.8923,71.5574,71.8337,60600.0
2010-01-13 15:20:00,85.79,85.99,85.7,85.86,70600.0,71.8337,72.0011,71.7583,71.8923,70600.0
2010-01-13 15:30:00,85.86,86.0,85.78,85.88,80300.0,71.8923,72.0095,71.8253,71.909,80300.0
2010-01-13 15:40:00,85.89,85.99,85.72,85.74,128900.0,71.9174,72.0011,71.7751,71.7918,128900.0
2010-01-13 15:50:00,85.76,85.99,85.73,85.86,232600.0,71.8086,72.0011,71.7834,71.8923,232600.0
2010-01-14 09:30:00,85.58,86.18,85.5,86.1,63200.0,71.6578,72.1602,71.5909,72.0932,63200.0
2010-01-14 09:40:00,86.1,86.11,85.5,85.56,33500.0,72.0932,72.1016,71.5909,71.6411,33500.0
2010-01-14 09:50:00,85.51,85.53,85.09,85.19,51900.0,71.5992,71.616,71.2476,71.3313,51900.0
2010-01-14 10:00:00,85.19,85.44,85.1,85.39,64300.0,71.3313,71.5406,71.2559,71.4987,64300.0
2010-01-14 10:10:00,85.39,85.51,85.29,85.47,61600.0,71.4987,71.5992,71.415,71.5657,61600.0
2010-01-14 10:20:00,85.45,85.82,85.41,85.67,51900.0,71.549,71.8588,71.5155,71.7332,51900.0
2010-01-14 10:30:00,85.65,85.84,85.65,85.75,34900.0,71.7165,71.8755,71.7165,71.8002,34900.0
2010-01-14 10:40:00,85.75,85.81,85.4,85.44,50300.0,71.8002,71.8504,71.5071,71.5406,50300.0
2010-01-14 10:50:00,85.43,85.5,85.22,85.25,50600.0,71.5322,71.5909,71.3564,71.3815,50600.0
2010-01-14 11:00:00,85.24,85.3,85.13,85.27,71900.0,71.3732,71.4234,71.281,71.3983,71900.0
2010-01-14 11:10:00,85.35,85.52,85.3,85.43,70400.0,71.4653,71.6076,71.4234,71.5322,70400.0
2010-01-14 11:20:00,85.45,85.45,85.22,85.32,42000.0,71.549,71.549,71.3564,71.4401,42000.0
2010-01-14 11:30:00,85.33,85.51,85.31,85.4,54200.0,71.4485,71.5992,71.4318,71.5071,54200.0
2010-01-14 11:40:00,85.44,85.55,85.33,85.39,53600.0,71.5406,71.6327,71.4485,71.4987,53600.0
2010-01-14 11:50:00,85.45,85.46,85.23,85.28,66400.0,71.549,71.5574,71.3648,71.4066,66400.0
2010-01-14 12:00:00,85.29,85.51,85.29,85.46,33100.0,71.415,71.5992,71.415,71.5574,33100.0
2010-01-14 12:10:00,85.48,85.53,85.41,85.48,44600.0,71.5741,71.616,71.5155,71.5741,44600.0
2010-01-14 12:20:00,85.5,85.64,85.46,85.48,44400.0,71.5909,71.7081,71.5574,71.5741,44400.0
2010-01-14 12:30:00,85.48,85.66,85.46,85.66,9400.0,71.5741,71.7248,71.5574,71.7248,9400.0
2010-01-14 12:40:00,85.65,85.71,85.53,85.67,19000.0,71.7165,71.7667,71.616,71.7332,19000.0
2010-01-14 12:50:00,85.64,85.7,85.54,85.59,22600.0,71.7081,71.7583,71.6243,71.6662,22600.0
2010-01-14 13:00:00,85.59,85.66,85.56,85.65,27100.0,71.6662,71.7248,71.6411,71.7165,27100.0
2010-01-14 13:10:00,85.65,85.82,85.6,85.73,82400.0,71.7165,71.8588,71.6746,71.7834,82400.0
2010-01-14 13:20:00,85.73,85.75,85.58,85.69,27900.0,71.7834,71.8002,71.6578,71.7499,27900.0
2010-01-14 13:30:00,85.7,85.99,85.7,85.86,19900.0,71.7583,72.0011,71.7583,71.8923,19900.0
2010-01-14 13:40:00,85.88,86.03,85.88,85.98,22400.0,71.909,72.0346,71.909,71.9928,22400.0
2010-01-14 13:50:00,85.98,85.98,85.77,85.87,16600.0,71.9928,71.9928,71.8169,71.9007,16600.0
2010-01-14 14:00:00,85.86,86.04,85.81,86.04,33200.0,71.8923,72.043,71.8504,72.043,33200.0
2010-01-14 14:10:00,86.02,86.04,85.92,85.95,18600.0,72.0263,72.043,71.9425,71.9676,18600.0
2010-01-14 14:20:00,85.96,86.12,85.96,86.02,36800.0,71.976,72.11,71.976,72.0263,36800.0
2010-01-14 14:30:00,86.03,86.05,85.97,86.04,17700.0,72.0346,72.0514,71.9844,72.043,17700.0
2010-01-14 14:40:00,86.03,86.08,85.93,86.0,24000.0,72.0346,72.0765,71.9509,72.0095,24000.0
2010-01-14 14:50:00,85.99,86.17,85.97,86.11,47100.0,72.0011,72.1519,71.9844,72.1016,47100.0
2010-01-14 15:00:00,86.11,86.3,86.11,86.26,48900.0,72.1016,72.2607,72.1016,72.2272,48900.0
2010-01-14 15:10:00,86.26,86.36,86.23,86.27,40400.0,72.2272,72.311,72.2021,72.2356,40400.0
2010-01-14 15:20:00,86.27,86.32,86.22,86.29,50800.0,72.2356,72.2775,72.1937,72.2523,50800.0
2010-01-14 15:30:00,86.29,86.45,86.21,86.3,145000.0,72.2523,72.3863,72.1854,72.2607,145000.0
2010-01-14 15:40:00,86.3,86.38,86.27,86.32,151900.0,72.2607,72.3277,72.2356,72.2775,151900.0
2010-01-14 15:50:00,86.32,86.33,86.23,86.23,164300.0,72.2775,72.2858,72.2021,72.2021,164300.0
2010-01-15 09:30:00,86.34,86.8,86.25,86.35,510800.0,72.2942,72.6794,72.2188,72.3026,510800.0
2010-01-15 09:40:00,86.35,86.5,86.22,86.37,94100.0,72.3026,72.4282,72.1937,72.3193,94100.0
2010-01-15 09:50:00,86.38,86.59,86.2,86.26,147700.0,72.3277,72.5035,72.177,72.2272,147700.0
2010-01-15 10:00:00,86.25,86.25,85.6,85.68,153300.0,72.2188,72.2188,71.6746,71.7416,153300.0
2010-01-15 10:10:00,85.68,85.8,85.5,85.66,73900.0,71.7416,71.8421,71.5909,71.7248,73900.0
2010-01-15 10:20:00,85.67,85.84,85.53,85.82,65900.0,71.7332,71.8755,71.616,71.8588,65900.0
2010-01-15 10:30:00,85.81,85.83,85.65,85.78,95800.0,71.8504,71.8672,71.7165,71.8253,95800.0
2010-01-15 10:40:00,85.77,85.94,85.7,85.94,102500.0,71.8169,71.9593,71.7583,71.9593,102500.0
2010-01-15 10:50:00,85.95,86.07,85.75,85.92,68100.0,71.9676,72.0681,71.8002,71.9425,68100.0
2010-01-15 11:00:00,85.91,85.91,85.63,85.76,88600.0,71.9342,71.9342,71.6997,71.8086,88600.0
2010-01-15 11:10:00,85.77,85.77,85.65,85.7,82900.0,71.8169,71.8169,71.7165,71.7583,82900.0
2010-01-15 11:20:00,85.71,85.71,85.52,85.57,31500.0,71.7667,71.7667,71.6076,71.6495,31500.0
2010-01-15 11:30:00,85.58,85.59,85.5,85.56,26900.0,71.6578,71.6662,71.5909,71.6411,26900.0
2010-01-15 11:40:00,85.55,85.6,85.5,85.59,71400.0,71.6327,71.6746,71.5909,71.6662,71400.0
2010-01-15 11:50:00,85.59,85.61,85.25,85.41,76100.0,71.6662,71.683,71.3815,71.5155,76100.0
2010-01-15 12:00:00,85.41,85.41,85.17,85.18,25900.0,71.5155,71.5155,71.3145,71.3229,25900.0
2010-01-15 12:10:00,85.18,85.21,85.0,85.03,31500.0,71.3229,71.348,71.1722,71.1973,31500.0
2010-01-15 12:20:00,85.07,85.1,84.94,85.01,33900.0,71.2308,71.2559,71.122,71.1806,33900.0
2010-01-15 12:30:00,85.0,85.15,84.98,85.09,17300.0,71.1722,71.2978,71.1554,71.2476,17300.0
2010-01-15 12:40:00,85.12,85.3,84.98,85.29,27700.0,71.2727,71.4234,71.1554,71.415,27700.0
2010-01-15 12:50:00,85.28,85.28,85.0,85.08,16100.0,71.4066,71.4066,71.1722,71.2392,16100.0
2010-01-15 13:00:00,85.07,85.1,84.98,85.01,10800.0,71.2308,71.2559,71.1554,71.1806,10800.0
2010-01-15 13:10:00,85.01,85.05,84.98,85.01,9100.0,71.1806,71.2141,71.1554,71.1806,9100.0
2010-01-15 13:20:00,85.02,85.03,84.95,84.98,20500.0,71.1889,71.1973,71.1303,71.1554,20500.0
2010-01-15 13:30:00,85.0,85.03,84.95,84.98,27100.0,71.1722,71.1973,71.1303,71.1554,27100.0
2010-01-15 13:40:00,84.96,85.03,84.95,84.99,26700.0,71.1387,71.1973,71.1303,71.1638,26700.0
2010-01-15 13:50:00,84.99,85.05,84.98,85.02,44600.0,71.1638,71.2141,71.1554,71.1889,44600.0
2010-01-15 14:00:00,85.04,85.06,84.99,85.0,12600.0,71.2057,71.2224,71.1638,71.1722,12600.0
2010-01-15 14:10:00,85.0,85.04,84.96,85.01,26700.0,71.1722,71.2057,71.1387,71.1806,26700.0
2010-01-15 14:20:00,85.01,85.02,84.96,85.0,22300.0,71.1806,71.1889,71.1387,71.1722,22300.0
2010-01-15 14:30:00,84.97,85.02,84.93,84.96,27700.0,71.1471,71.1889,71.1136,71.1387,27700.0
2010-01-15 14:40:00,84.96,85.01,84.93,84.95,21000.0,71.1387,71.1806,71.1136,71.1303,21000.0
2010-01-15 14:50:00,84.94,85.13,84.93,85.02,34900.0,71.122,71.281,71.1136,71.1889,34900.0
2010-01-15 15:00:00,85.01,85.1,84.96,85.05,39400.0,71.1806,71.2559,71.1387,71.2141,39400.0
2010-01-15 15:10:00,85.04,85.07,84.96,85.02,75200.0,71.2057,71.2308,71.1387,71.1889,75200.0
2010-01-15 15:20:00,85.01,85.05,84.96,85.02,38600.0,71.1806,71.2141,71.1387,71.1889,38600.0
2010-01-15 15:30:00,85.02,85.14,84.98,85.0,90200.0,71.1889,71.2894,71.1554,71.1722,90200.0
2010-01-15 15:40:00,84.99,85.1,84.98,85.05,253900.0,71.1638,71.2559,71.1554,71.2141,253900.0
2010-01-15 15:50:00,85.04,85.17,84.99,85.03,552200.0,71.2057,71.3145,71.1638,71.1973,552200.0
2010-01-19 09:30:00,84.97,85.5,84.97,85.2,81900.0,71.1471,71.5909,71.1471,71.3397,81900.0
2010-01-19 09:40:00,85.25,85.71,85.2,85.64,76700.0,71.3815,71.7667,71.3397,71.7081,76700.0
2010-01-19 09:50:00,85.66,86.0,85.47,85.68,66900.0,71.7248,72.0095,71.5657,71.7416,66900.0
2010-01-19 10:00:00,85.73,85.96,85.72,85.78,82100.0,71.7834,71.976,71.7751,71.8253,82100.0
2010-01-19 10:10:00,85.77,86.04,85.6,85.87,103200.0,71.8169,72.043,71.6746,71.9007,103200.0
2010-01-19 10:20:00,85.86,85.89,85.62,85.62,54900.0,71.8923,71.9174,71.6913,71.6913,54900.0
2010-01-19 10:30:00,85.63,85.95,85.6,85.94,134400.0,71.6997,71.9676,71.6746,71.9593,134400.0
2010-01-19 10:40:00,85.93,86.26,85.87,86.14,62100.0,71.9509,72.2272,71.9007,72.1267,62100.0
2010-01-19 10:50:00,86.13,86.24,86.12,86.24,54600.0,72.1184,72.2105,72.11,72.2105,54600.0
2010-01-19 11:00:00,86.23,86.23,86.06,86.07,63000.0,72.2021,72.2021,72.0598,72.0681,63000.0
2010-01-19 11:10:00,86.08,86.21,85.85,85.92,78400.0,72.0765,72.1854,71.8839,71.9425,78400.0
2010-01-19 11:20:00,85.92,85.98,85.7,85.74,36500.0,71.9425,71.9928,71.7583,71.7918,36500.0
2010-01-19 11:30:00,85.74,85.74,85.5,85.5,62000.0,71.7918,71.7918,71.5909,71.5909,62000.0
2010-01-19 11:40:00,85.51,85.55,85.26,85.3,84800.0,71.5992,71.6327,71.3899,71.4234,84800.0
2010-01-19 11:50:00,85.26,85.35,85.26,85.32,28400.0,71.3899,71.4653,71.3899,71.4401,28400.0
2010-01-19 12:00:00,85.31,85.43,85.27,85.34,28000.0,71.4318,71.5322,71.3983,71.4569,28000.0
2010-01-19 12:10:00,85.33,85.41,85.31,85.35,41800.0,71.4485,71.5155,71.4318,71.4653,41800.0
2010-01-19 12:20:00,85.37,85.43,85.3,85.41,31400.0,71.482,71.5322,71.4234,71.5155,31400.0
2010-01-19 12:30:00,85.41,85.71,85.41,85.68,22800.0,71.5155,71.7667,71.5155,71.7416,22800.0
2010-01-19 12:40:00,85.73,85.83,85.69,85.83,16600.0,71.7834,71.8672,71.7499,71.8672,16600.0
2010-01-19 12:50:00,85.85,85.88,85.58,85.67,35700.0,71.8839,71.909,71.6578,71.7332,35700.0
2010-01-19 13:00:00,85.67,85.85,85.57,85.63,33100.0,71.7332,71.8839,71.6495,71.6997,33100.0
2010-01-19 13:10:00,85.65,85.72,85.62,85.62,36800.0,71.7165,71.7751,71.6913,71.6913,36800.0
2010-01-19 13:20:00,85.63,85.63,85.43,85.45,38100.0,71.6997,71.6997,71.5322,71.549,38100.0
2010-01-19 13:30:00,85.45,85.57,85.43,85.57,30700.0,71.549,71.6495,71.5322,71.6495,30700.0
2010-01-19 13:40:00,85.55,85.6,85.48,85.55,24800.0,71.6327,71.6746,71.5741,71.6327,24800.0
2010-01-19 13:50:00,85.55,85.57,85.43,85.5,35600.0,71.6327,71.6495,71.5322,71.5909,35600.0
2010-01-19 14:00:00,85.5,85.65,85.5,85.57,55100.0,71.5909,71.7165,71.5909,71.6495,55100.0
2010-01-19 14:10:00,85.57,85.65,85.56,85.59,42300.0,71.6495,71.7165,71.6411,71.6662,42300.0
2010-01-19 14:20:00,85.58,85.63,85.51,85.54,57100.0,71.6578,71.6997,71.5992,71.6243,57100.0
2010-01-19 14:30:00,85.55,85.68,85.54,85.65,35300.0,71.6327,71.7416,71.6243,71.7165,35300.0
2010-01-19 14:40:00,85.64,85.67,85.54,85.64,16400.0,71.7081,71.7332,71.6243,71.7081,16400.0
2010-01-19 14:50:00,85.65,85.66,85.57,85.59,27900.0,71.7165,71.7248,71.6495,71.6662,27900.0
2010-01-19 15:00:00,85.59,85.65,85.54,85.63,37400.0,71.6662,71.7165,71.6243,71.6997,37400.0
2010-01-19 15:10:00,85.65,85.76,85.62,85.74,31700.0,71.7165,71.8086,71.6913,71.7918,31700.0
2010-01-19 15:20:00,85.74,85.93,85.74,85.92,84700.0,71.7918,71.9509,71.7918,71.9425,84700.0
2010-01-19 15:30:00,85.92,85.95,85.86,85.93,51900.0,71.9425,71.9676,71.8923,71.9509,51900.0
2010-01-19 15:40:00,85.93,85.97,85.86,85.89,119800.0,71.9509,71.9844,71.8923,71.9174,119800.0
2010-01-19 15:50:00,85.91,85.98,85.71,85.84,175700.0,71.9342,71.9928,71.7667,71.8755,175700.0
2010-01-20 09:30:00,84.75,84.8,83.58,83.86,198000.0,70.9629,71.0047,69.9832,70.2177,198000.0
2010-01-20 09:40:00,83.92,84.09,83.6,83.83,95600.0,70.2679,70.4102,69.9999,70.1925,95600.0
2010-01-20 09:50:00,83.79,84.19,83.76,84.03,46200.0,70.159,70.494,70.1339,70.36,46200.0
2010-01-20 10:00:00,84.03,84.03,83.5,83.57,69200.0,70.36,70.36,69.9162,69.9748,69200.0
2010-01-20 10:10:00,83.55,83.78,83.5,83.73,68200.0,69.9581,70.1507,69.9162,70.1088,68200.0
2010-01-20 10:20:00,83.72,83.75,83.33,83.35,107400.0,70.1004,70.1255,69.7739,69.7906,107400.0
2010-01-20 10:30:00,83.33,83.59,83.21,83.57,117000.0,69.7739,69.9916,69.6734,69.9748,117000.0
2010-01-20 10:40:00,83.57,83.8,83.57,83.62,59800.0,69.9748,70.1674,69.9748,70.0167,59800.0
2010-01-20 10:50:00,83.63,83.68,83.32,83.36,80200.0,70.0251,70.0669,69.7655,69.799,80200.0
2010-01-20 11:00:00,83.36,83.44,83.08,83.11,87000.0,69.799,69.866,69.5645,69.5897,87000.0
2010-01-20 11:10:00,83.1,83.41,83.1,83.41,67300.0,69.5813,69.8409,69.5813,69.8409,67300.0
2010-01-20 11:20:00,83.41,83.54,83.23,83.54,66000.0,69.8409,69.9497,69.6901,69.9497,66000.0
2010-01-20 11:30:00,83.55,83.66,83.42,83.43,75600.0,69.9581,70.0502,69.8492,69.8576,75600.0
2010-01-20 11:40:00,83.44,83.76,83.44,83.7,64200.0,69.866,70.1339,69.866,70.0837,64200.0
2010-01-20 11:50:00,83.69,83.85,83.62,83.79,53100.0,70.0753,70.2093,70.0167,70.159,53100.0
2010-01-20 12:00:00,83.78,83.89,83.61,83.7,61700.0,70.1507,70.2428,70.0083,70.0837,61700.0
2010-01-20 12:10:00,83.71,83.73,83.56,83.57,83600.0,70.0921,70.1088,69.9665,69.9748,83600.0
2010-01-20 12:20:00,83.56,83.67,83.51,83.63,90600.0,69.9665,70.0586,69.9246,70.0251,90600.0
2010-01-20 12:30:00,83.63,83.68,83.44,83.52,45600.0,70.0251,70.0669,69.866,69.933,45600.0
2010-01-20 12:40:00,83.53,83.64,83.42,83.64,56700.0,69.9413,70.0334,69.8492,70.0334,56700.0
2010-01-20 12:50:00,83.64,83.75,83.51,83.53,26100.0,70.0334,70.1255,69.9246,69.9413,26100.0
2010-01-20 13:00:00,83.54,83.63,83.5,83.5,19500.0,69.9497,70.0251,69.9162,69.9162,19500.0
2010-01-20 13:10:00,83.53,83.55,83.48,83.5,31900.0,69.9413,69.9581,69.8995,69.9162,31900.0
2010-01-20 13:20:00,83.49,83.54,83.4,83.51,38200.0,69.9078,69.9497,69.8325,69.9246,38200.0
2010-01-20 13:30:00,83.5,83.59,83.48,83.56,52700.0,69.9162,69.9916,69.8995,69.9665,52700.0
2010-01-20 13:40:00,83.55,83.59,83.41,83.58,39800.0,69.9581,69.9916,69.8409,69.9832,39800.0
2010-01-20 13:50:00,83.58,83.67,83.55,83.62,27900.0,69.9832,70.0586,69.9581,70.0167,27900.0
2010-01-20 14:00:00,83.62,83.85,83.59,83.82,48600.0,70.0167,70.2093,69.9916,70.1842,48600.0
2010-01-20 14:10:00,83.82,83.86,83.71,83.71,35600.0,70.1842,70.2177,70.0921,70.0921,35600.0
2010-01-20 14:20:00,83.74,83.78,83.61,83.61,43200.0,70.1172,70.1507,70.0083,70.0083,43200.0
2010-01-20 14:30:00,83.61,83.8,83.55,83.72,40900.0,70.0083,70.1674,69.9581,70.1004,40900.0
2010-01-20 14:40:00,83.72,83.82,83.62,83.62,51700.0,70.1004,70.1842,70.0167,70.0167,51700.0
2010-01-20 14:50:00,83.66,83.66,83.51,83.64,68200.0,70.0502,70.0502,69.9246,70.0334,68200.0
2010-01-20 15:00:00,83.63,83.74,83.56,83.67,55400.0,70.0251,70.1172,69.9665,70.0586,55400.0
2010-01-20 15:10:00,83.67,83.7,83.52,83.52,55900.0,70.0586,70.0837,69.933,69.933,55900.0
2010-01-20 15:20:00,83.52,83.72,83.49,83.66,89300.0,69.933,70.1004,69.9078,70.0502,89300.0
2010-01-20 15:30:00,83.67,83.71,83.59,83.62,72200.0,70.0586,70.0921,69.9916,70.0167,72200.0
2010-01-20 15:40:00,83.61,84.08,83.61,84.08,116900.0,70.0083,70.4019,70.0083,70.4019,116900.0
2010-01-20 15:50:00,84.1,84.13,83.96,84.06,157200.0,70.4186,70.4437,70.3014,70.3851,157200.0
2010-01-21 09:30:00,84.35,84.47,84.07,84.14,58900.0,70.6279,70.7284,70.3935,70.4521,58900.0
2010-01-21 09:40:00,84.14,84.48,83.56,83.64,67000.0,70.4521,70.7368,69.9665,70.0334,67000.0
2010-01-21 09:50:00,83.66,83.79,83.41,83.47,63700.0,70.0502,70.159,69.8409,69.8911,63700.0
2010-01-21 10:00:00,83.43,83.85,83.35,83.81,38800.0,69.8576,70.2093,69.7906,70.1758,38800.0
2010-01-21 10:10:00,83.81,83.85,83.61,83.63,39000.0,70.1758,70.2093,70.0083,70.0251,39000.0
2010-01-21 10:20:00,83.62,83.64,82.14,82.21,148800.0,70.0167,70.0334,68.7775,68.8361,148800.0
2010-01-21 10:30:00,82.24,82.43,81.91,82.37,152700.0,68.8612,69.0203,68.5849,68.97,152700.0
2010-01-21 10:40:00,82.38,82.52,82.13,82.2,96600.0,68.9784,69.0956,68.7691,68.8277,96600.0
2010-01-21 10:50:00,82.24,82.35,81.96,82.22,110500.0,68.8612,68.9533,68.6267,68.8444,110500.0
2010-01-21 11:00:00,82.22,82.52,81.67,81.82,94400.0,68.8444,69.0956,68.3839,68.5095,94400.0
2010-01-21 11:10:00,81.82,81.98,81.63,81.93,112400.0,68.5095,68.6435,68.3504,68.6016,112400.0
2010-01-21 11:20:00,81.92,81.93,81.65,81.74,86600.0,68.5932,68.6016,68.3672,68.4425,86600.0
2010-01-21 11:30:00,81.72,81.9,81.51,81.75,53800.0,68.4258,68.5765,68.2499,68.4509,53800.0
2010-01-21 11:40:00,81.8,81.88,81.3,81.52,80300.0,68.4928,68.5598,68.0741,68.2583,80300.0
2010-01-21 11:50:00,81.54,81.88,81.52,81.76,80200.0,68.2751,68.5598,68.2583,68.4593,80200.0
2010-01-21 12:00:00,81.76,82.2,81.76,82.08,40500.0,68.4593,68.8277,68.4593,68.7272,40500.0
2010-01-21 12:10:00,82.08,82.26,81.86,81.86,38700.0,68.7272,68.8779,68.543,68.543,38700.0
2010-01-21 12:20:00,81.88,81.96,81.52,81.55,40900.0,68.5598,68.6267,68.2583,68.2834,40900.0
2010-01-21 12:30:00,81.56,81.76,81.43,81.69,56000.0,68.2918,68.4593,68.183,68.4007,56000.0
2010-01-21 12:40:00,81.71,81.78,81.64,81.78,34600.0,68.4174,68.476,68.3588,68.476,34600.0
2010-01-21 12:50:00,81.78,81.92,81.6,81.64,44500.0,68.476,68.5932,68.3253,68.3588,44500.0
2010-01-21 13:00:00,81.65,81.75,81.46,81.71,40600.0,68.3672,68.4509,68.2081,68.4174,40600.0
2010-01-21 13:10:00,81.64,81.8,81.62,81.71,21200.0,68.3588,68.4928,68.3421,68.4174,21200.0
2010-01-21 13:20:00,81.7,81.85,81.69,81.75,26300.0,68.409,68.5346,68.4007,68.4509,26300.0
2010-01-21 13:30:00,81.75,82.13,81.75,82.13,61600.0,68.4509,68.7691,68.4509,68.7691,61600.0
2010-01-21 13:40:00,82.12,82.17,81.82,81.94,54000.0,68.7607,68.8026,68.5095,68.61,54000.0
2010-01-21 13:50:00,81.94,82.02,81.89,81.97,28300.0,68.61,68.677,68.5681,68.6351,28300.0
2010-01-21 14:00:00,81.99,82.1,81.73,81.79,28500.0,68.6519,68.744,68.4342,68.4844,28500.0
2010-01-21 14:10:00,81.8,81.92,81.63,81.73,20600.0,68.4928,68.5932,68.3504,68.4342,20600.0
2010-01-21 14:20:00,81.74,82.05,81.56,82.0,56800.0,68.4425,68.7021,68.2918,68.6602,56800.0
2010-01-21 14:30:00,82.01,82.14,81.86,81.92,62600.0,68.6686,68.7775,68.543,68.5932,62600.0
2010-01-21 14:40:00,81.94,81.96,81.71,81.83,23400.0,68.61,68.6267,68.4174,68.5179,23400.0
2010-01-21 14:50:00,81.84,81.88,81.64,81.79,26100.0,68.5263,68.5598,68.3588,68.4844,26100.0
2010-01-21 15:00:00,81.78,81.92,81.68,81.79,65300.0,68.476,68.5932,68.3923,68.4844,65300.0
2010-01-21 15:10:00,81.8,81.94,81.65,81.83,94700.0,68.4928,68.61,68.3672,68.5179,94700.0
2010-01-21 15:20:00,81.83,81.99,81.78,81.84,46700.0,68.5179,68.6519,68.476,68.5263,46700.0
2010-01-21 15:30:00,81.83,81.97,81.71,81.78,92700.0,68.5179,68.6351,68.4174,68.476,92700.0
2010-01-21 15:40:00,81.79,81.85,81.69,81.78,120700.0,68.4844,68.5346,68.4007,68.476,120700.0
2010-01-21 15:50:00,81.8,81.91,81.62,81.63,297400.0,68.4928,68.5849,68.3421,68.3504,297400.0
2010-01-22 09:30:00,81.32,81.86,80.66,81.86,165900.0,68.0909,68.543,67.5382,68.543,165900.0
2010-01-22 09:40:00,81.74,81.82,81.14,81.46,91100.0,68.4425,68.5095,67.9401,68.2081,91100.0
2010-01-22 09:50:00,81.5,81.68,81.38,81.59,33100.0,68.2416,68.3923,68.1411,68.3169,33100.0
2010-01-22 10:00:00,81.54,81.57,81.17,81.35,80600.0,68.2751,68.3002,67.9653,68.116,80600.0
2010-01-22 10:10:00,81.41,81.42,81.03,81.19,69000.0,68.1662,68.1746,67.848,67.982,69000.0
2010-01-22 10:20:00,81.16,81.18,80.54,80.93,131800.0,67.9569,67.9736,67.4377,67.7643,131800.0
2010-01-22 10:30:00,80.9,81.26,80.9,80.99,72100.0,67.7392,68.0406,67.7392,67.8145,72100.0
2010-01-22 10:40:00,81.0,81.2,80.8,80.92,52800.0,67.8229,67.9904,67.6555,67.7559,52800.0
2010-01-22 10:50:00,80.92,81.16,80.82,81.14,64700.0,67.7559,67.9569,67.6722,67.9401,64700.0
2010-01-22 11:00:00,81.14,81.28,81.08,81.14,42900.0,67.9401,68.0574,67.8899,67.9401,42900.0
2010-01-22 11:10:00,81.14,81.28,80.99,81.17,42100.0,67.9401,68.0574,67.8145,67.9653,42100.0
2010-01-22 11:20:00,81.18,81.47,81.18,81.44,47900.0,67.9736,68.2165,67.9736,68.1913,47900.0
2010-01-22 11:30:00,81.43,81.44,81.28,81.32,40100.0,68.183,68.1913,68.0574,68.0909,40100.0
2010-01-22 11:40:00,81.32,81.32,81.09,81.15,34000.0,68.0909,68.0909,67.8983,67.9485,34000.0
2010-01-22 11:50:00,81.16,81.28,81.11,81.24,22900.0,67.9569,68.0574,67.915,68.0239,22900.0
2010-01-22 12:00:00,81.23,81.32,81.07,81.21,31500.0,68.0155,68.0909,67.8815,67.9988,31500.0
2010-01-22 12:10:00,81.2,81.33,81.1,81.33,31800.0,67.9904,68.0992,67.9066,68.0992,31800.0
2010-01-22 12:20:00,81.32,81.36,81.23,81.3,65300.0,68.0909,68.1244,68.0155,68.0741,65300.0
2010-01-22 12:30:00,81.3,81.36,81.25,81.26,27300.0,68.0741,68.1244,68.0322,68.0406,27300.0
2010-01-22 12:40:00,81.25,81.27,81.11,81.24,31600.0,68.0322,68.049,67.915,68.0239,31600.0
2010-01-22 12:50:00,81.24,81.29,81.14,81.24,28300.0,68.0239,68.0657,67.9401,68.0239,28300.0
2010-01-22 13:00:00,81.25,81.26,81.06,81.13,25900.0,68.0322,68.0406,67.8732,67.9318,25900.0
2010-01-22 13:10:00,81.13,81.2,81.06,81.07,32400.0,67.9318,67.9904,67.8732,67.8815,32400.0
2010-01-22 13:20:00,81.08,81.18,81.04,81.13,35700.0,67.8899,67.9736,67.8564,67.9318,35700.0
2010-01-22 13:30:00,81.14,81.22,80.99,80.99,37700.0,67.9401,68.0071,67.8145,67.8145,37700.0
2010-01-22 13:40:00,80.99,81.18,80.99,81.16,47600.0,67.8145,67.9736,67.8145,67.9569,47600.0
2010-01-22 13:50:00,81.16,81.21,81.11,81.17,19800.0,67.9569,67.9988,67.915,67.9653,19800.0
2010-01-22 14:00:00,81.17,81.22,81.06,81.08,24400.0,67.9653,68.0071,67.8732,67.8899,24400.0
2010-01-22 14:10:00,81.07,81.32,80.99,81.32,29900.0,67.8815,68.0909,67.8145,68.0909,29900.0
2010-01-22 14:20:00,81.32,81.35,81.24,81.25,37200.0,68.0909,68.116,68.0239,68.0322,37200.0
2010-01-22 14:30:00,81.24,81.35,81.15,81.15,39000.0,68.0239,68.116,67.9485,67.9485,39000.0
2010-01-22 14:40:00,81.17,81.17,80.8,80.84,65200.0,67.9653,67.9653,67.6555,67.6889,65200.0
2010-01-22 14:50:00,80.81,80.97,80.8,80.84,27600.0,67.6638,67.7978,67.6555,67.6889,27600.0
2010-01-22 15:00:00,80.8,81.05,80.73,80.93,56200.0,67.6555,67.8648,67.5968,67.7643,56200.0
2010-01-22 15:10:00,80.93,80.95,80.64,80.71,95900.0,67.7643,67.781,67.5215,67.5801,95900.0
2010-01-22 15:20:00,80.75,80.94,80.58,80.93,108600.0,67.6136,67.7727,67.4712,67.7643,108600.0
2010-01-22 15:30:00,80.93,80.99,80.69,80.73,67100.0,67.7643,67.8145,67.5633,67.5968,67100.0
2010-01-22 15:40:00,80.73,80.82,80.36,80.43,186600.0,67.5968,67.6722,67.287,67.3456,186600.0
2010-01-22 15:50:00,80.42,80.51,80.19,80.29,239100.0,67.3373,67.4126,67.1447,67.2284,239100.0
2010-01-25 09:30:00,81.22,81.22,80.5,80.62,48800.0,68.0071,68.0071,67.4043,67.5047,48800.0
2010-01-25 09:40:00,80.61,80.75,80.47,80.58,26900.0,67.4964,67.6136,67.3791,67.4712,26900.0
2010-01-25 09:50:00,80.54,80.89,80.54,80.79,35500.0,67.4377,67.7308,67.4377,67.6471,35500.0
2010-01-25 10:00:00,80.77,80.84,80.21,80.21,93200.0,67.6303,67.6889,67.1614,67.1614,93200.0
2010-01-25 10:10:00,80.25,80.29,80.05,80.27,43800.0,67.1949,67.2284,67.0275,67.2117,43800.0
2010-01-25 10:20:00,80.27,80.55,80.12,80.42,80800.0,67.2117,67.4461,67.0861,67.3373,80800.0
2010-01-25 10:30:00,80.4,80.42,80.2,80.28,22200.0,67.3205,67.3373,67.1531,67.22,22200.0
2010-01-25 10:40:00,80.27,80.33,80.08,80.19,23400.0,67.2117,67.2619,67.0526,67.1447,23400.0
2010-01-25 10:50:00,80.18,80.4,79.8,79.92,116000.0,67.1363,67.3205,66.8181,66.9186,116000.0
2010-01-25 11:00:00,79.92,79.97,79.44,79.69,67800.0,66.9186,66.9605,66.5167,66.726,67800.0
2010-01-25 11:10:00,79.69,79.71,79.15,79.44,118200.0,66.726,66.7428,66.2739,66.5167,118200.0
2010-01-25 11:20:00,79.43,79.69,79.38,79.63,44600.0,66.5083,66.726,66.4665,66.6758,44600.0
2010-01-25 11:30:00,79.64,79.81,79.39,79.55,31300.0,66.6842,66.8265,66.4748,66.6088,31300.0
2010-01-25 11:40:00,79.58,79.67,79.45,79.55,25700.0,66.6339,66.7093,66.5251,66.6088,25700.0
2010-01-25 11:50:00,79.57,80.04,79.56,79.81,75800.0,66.6255,67.0191,66.6172,66.8265,75800.0
2010-01-25 12:00:00,79.82,80.17,79.8,79.97,36400.0,66.8349,67.1279,66.8181,66.9605,36400.0
2010-01-25 12:10:00,79.96,80.17,79.96,80.1,24100.0,66.9521,67.1279,66.9521,67.0693,24100.0
2010-01-25 12:20:00,80.11,80.27,80.11,80.11,18200.0,67.0777,67.2117,67.0777,67.0777,18200.0
2010-01-25 12:30:00,80.16,80.39,80.08,80.34,22000.0,67.1196,67.3122,67.0526,67.2703,22000.0
2010-01-25 12:40:00,80.34,80.51,80.28,80.46,30400.0,67.2703,67.4126,67.22,67.3708,30400.0
2010-01-25 12:50:00,80.5,80.55,80.35,80.51,17100.0,67.4043,67.4461,67.2787,67.4126,17100.0
2010-01-25 13:00:00,80.5,80.59,80.37,80.44,18400.0,67.4043,67.4796,67.2954,67.354,18400.0
2010-01-25 13:10:00,80.48,80.6,80.47,80.6,14700.0,67.3875,67.488,67.3791,67.488,14700.0
2010-01-25 13:20:00,80.61,80.75,80.58,80.64,42000.0,67.4964,67.6136,67.4712,67.5215,42000.0
2010-01-25 13:30:00,80.67,80.68,80.4,80.46,17000.0,67.5466,67.555,67.3205,67.3708,17000.0
2010-01-25 13:40:00,80.46,80.55,80.36,80.52,19000.0,67.3708,67.4461,67.287,67.421,19000.0
2010-01-25 13:50:00,80.52,80.64,80.44,80.6,21000.0,67.421,67.5215,67.354,67.488,21000.0
2010-01-25 14:00:00,80.59,80.84,80.57,80.84,34900.0,67.4796,67.6889,67.4629,67.6889,34900.0
2010-01-25 14:10:00,80.84,80.86,80.7,80.8,42400.0,67.6889,67.7057,67.5717,67.6555,42400.0
2010-01-25 14:20:00,80.8,80.86,80.6,80.78,68900.0,67.6555,67.7057,67.488,67.6387,68900.0
2010-01-25 14:30:00,80.78,80.95,80.72,80.92,48900.0,67.6387,67.781,67.5885,67.7559,48900.0
2010-01-25 14:40:00,80.91,81.07,80.86,81.04,35300.0,67.7476,67.8815,67.7057,67.8564,35300.0
2010-01-25 14:50:00,81.07,81.17,81.0,81.09,17600.0,67.8815,67.9653,67.8229,67.8983,17600.0
2010-01-25 15:00:00,81.11,81.15,81.01,81.1,36400.0,67.915,67.9485,67.8313,67.9066,36400.0
2010-01-25 15:10:00,81.1,81.14,80.95,81.05,39600.0,67.9066,67.9401,67.781,67.8648,39600.0
2010-01-25 15:20:00,81.07,81.1,80.93,80.99,24700.0,67.8815,67.9066,67.7643,67.8145,24700.0
2010-01-25 15:30:00,80.99,81.02,80.86,80.91,63100.0,67.8145,67.8397,67.7057,67.7476,63100.0
2010-01-25 15:40:00,80.91,80.92,80.67,80.71,85600.0,67.7476,67.7559,67.5466,67.5801,85600.0
2010-01-25 15:50:00,80.66,80.9,80.64,80.7,120300.0,67.5382,67.7392,67.5215,67.5717,120300.0
2010-01-26 09:30:00,80.46,80.46,79.51,79.85,81500.0,67.3708,67.3708,66.5753,66.86,81500.0
2010-01-26 09:40:00,79.81,80.5,79.76,80.27,53800.0,66.8265,67.4043,66.7846,67.2117,53800.0
2010-01-26 09:50:00,80.25,80.28,79.59,79.82,40500.0,67.1949,67.22,66.6423,66.8349,40500.0
2010-01-26 10:00:00,79.92,80.99,79.82,80.7,74100.0,66.9186,67.8145,66.8349,67.5717,74100.0
2010-01-26 10:10:00,80.7,81.0,80.61,80.73,53300.0,67.5717,67.8229,67.4964,67.5968,53300.0
2010-01-26 10:20:00,80.74,80.9,80.52,80.56,27000.0,67.6052,67.7392,67.421,67.4545,27000.0
2010-01-26 10:30:00,80.57,80.6,80.31,80.39,33400.0,67.4629,67.488,67.2452,67.3122,33400.0
2010-01-26 10:40:00,80.33,80.47,80.25,80.28,23300.0,67.2619,67.3791,67.1949,67.22,23300.0
2010-01-26 10:50:00,80.29,80.38,80.17,80.32,22100.0,67.2284,67.3038,67.1279,67.2535,22100.0
2010-01-26 11:00:00,80.33,80.64,80.26,80.55,26400.0,67.2619,67.5215,67.2033,67.4461,26400.0
2010-01-26 11:10:00,80.53,80.56,80.34,80.35,17900.0,67.4294,67.4545,67.2703,67.2787,17900.0
2010-01-26 11:20:00,80.36,80.76,80.36,80.65,49400.0,67.287,67.622,67.287,67.5299,49400.0
2010-01-26 11:30:00,80.66,80.74,80.59,80.74,51000.0,67.5382,67.6052,67.4796,67.6052,51000.0
2010-01-26 11:40:00,80.74,80.93,80.62,80.63,47600.0,67.6052,67.7643,67.5047,67.5131,47600.0
2010-01-26 11:50:00,80.64,80.75,80.45,80.47,34800.0,67.5215,67.6136,67.3624,67.3791,34800.0
2010-01-26 12:00:00,80.48,80.54,80.38,80.53,17900.0,67.3875,67.4377,67.3038,67.4294,17900.0
2010-01-26 12:10:00,80.54,80.61,80.51,80.54,33100.0,67.4377,67.4964,67.4126,67.4377,33100.0
2010-01-26 12:20:00,80.54,80.54,80.24,80.28,58400.0,67.4377,67.4377,67.1866,67.22,58400.0
2010-01-26 12:30:00,80.28,80.42,80.13,80.41,42500.0,67.22,67.3373,67.0944,67.3289,42500.0
2010-01-26 12:40:00,80.43,80.51,80.34,80.5,27600.0,67.3456,67.4126,67.2703,67.4043,27600.0
2010-01-26 12:50:00,80.49,80.57,80.33,80.57,29900.0,67.3959,67.4629,67.2619,67.4629,29900.0
2010-01-26 13:00:00,80.56,80.64,80.51,80.6,52000.0,67.4545,67.5215,67.4126,67.488,52000.0
2010-01-26 13:10:00,80.62,80.71,80.6,80.67,53300.0,67.5047,67.5801,67.488,67.5466,53300.0
2010-01-26 13:20:00,80.66,80.69,80.58,80.67,57600.0,67.5382,67.5633,67.4712,67.5466,57600.0
2010-01-26 13:30:00,80.66,80.79,80.64,80.73,43300.0,67.5382,67.6471,67.5215,67.5968,43300.0
2010-01-26 13:40:00,80.75,80.93,80.74,80.9,34300.0,67.6136,67.7643,67.6052,67.7392,34300.0
2010-01-26 13:50:00,80.9,81.02,80.9,81.0,33100.0,67.7392,67.8397,67.7392,67.8229,33100.0
2010-01-26 14:00:00,81.0,81.13,80.93,81.01,96800.0,67.8229,67.9318,67.7643,67.8313,96800.0
2010-01-26 14:10:00,81.01,81.09,80.91,80.94,51800.0,67.8313,67.8983,67.7476,67.7727,51800.0
2010-01-26 14:20:00,80.94,81.05,80.94,81.01,55600.0,67.7727,67.8648,67.7727,67.8313,55600.0
2010-01-26 14:30:00,81.0,81.04,80.92,80.94,56500.0,67.8229,67.8564,67.7559,67.7727,56500.0
2010-01-26 14:40:00,80.94,81.05,80.92,81.03,60400.0,67.7727,67.8648,67.7559,67.848,60400.0
2010-01-26 14:50:00,81.04,81.23,81.04,81.21,51200.0,67.8564,68.0155,67.8564,67.9988,51200.0
2010-01-26 15:00:00,81.21,81.21,81.11,81.12,52800.0,67.9988,67.9988,67.915,67.9234,52800.0
2010-01-26 15:10:00,81.13,81.15,81.03,81.11,77000.0,67.9318,67.9485,67.848,67.915,77000.0
2010-01-26 15:20:00,81.12,81.14,80.97,81.09,65900.0,67.9234,67.9401,67.7978,67.8983,65900.0
2010-01-26 15:30:00,81.09,81.2,80.85,81.17,110400.0,67.8983,67.9904,67.6973,67.9653,110400.0
2010-01-26 15:40:00,81.16,81.16,80.82,80.9,164300.0,67.9569,67.9569,67.6722,67.7392,164300.0
2010-01-26 15:50:00,80.93,81.01,80.78,80.78,203100.0,67.7643,67.8313,67.6387,67.6387,203100.0
2010-01-27 09:30:00,80.75,80.77,80.07,80.61,72300.0,67.6136,67.6303,67.0442,67.4964,72300.0
2010-01-27 09:40:00,80.52,80.73,80.2,80.3,69400.0,67.421,67.5968,67.1531,67.2368,69400.0
2010-01-27 09:50:00,80.33,80.44,79.8,79.8,103200.0,67.2619,67.354,66.8181,66.8181,103200.0
2010-01-27 10:00:00,79.8,79.87,79.4,79.52,276000.0,66.8181,66.8767,66.4832,66.5837,276000.0
2010-01-27 10:10:00,79.52,79.52,78.91,78.97,152600.0,66.5837,66.5837,66.0729,66.1232,152600.0
2010-01-27 10:20:00,78.96,79.25,78.61,79.15,124200.0,66.1148,66.3576,65.8217,66.2739,124200.0
2010-01-27 10:30:00,79.14,79.14,78.66,78.77,108600.0,66.2655,66.2655,65.8636,65.9557,108600.0
2010-01-27 10:40:00,78.73,79.22,78.66,79.08,117600.0,65.9222,66.3325,65.8636,66.2153,117600.0
2010-01-27 10:50:00,79.06,79.36,79.04,79.25,90300.0,66.1985,66.4497,66.1818,66.3576,90300.0
2010-01-27 11:00:00,79.27,79.41,79.18,79.28,69500.0,66.3744,66.4916,66.299,66.3827,69500.0
2010-01-27 11:10:00,79.24,79.29,79.12,79.26,67200.0,66.3492,66.3911,66.2488,66.366,67200.0
2010-01-27 11:20:00,79.25,79.36,79.06,79.33,79100.0,66.3576,66.4497,66.1985,66.4246,79100.0
2010-01-27 11:30:00,79.32,79.48,79.24,79.37,88600.0,66.4162,66.5502,66.3492,66.4581,88600.0
2010-01-27 11:40:00,79.38,79.38,79.12,79.25,65400.0,66.4665,66.4665,66.2488,66.3576,65400.0
2010-01-27 11:50:00,79.24,79.32,79.2,79.28,96100.0,66.3492,66.4162,66.3157,66.3827,96100.0
2010-01-27 12:00:00,79.28,79.39,79.26,79.3,67100.0,66.3827,66.4748,66.366,66.3995,67100.0
2010-01-27 12:10:00,79.31,79.34,79.19,79.3,37500.0,66.4078,66.433,66.3074,66.3995,37500.0
2010-01-27 12:20:00,79.29,79.35,79.28,79.34,26500.0,66.3911,66.4413,66.3827,66.433,26500.0
2010-01-27 12:30:00,79.33,79.35,79.26,79.29,44200.0,66.4246,66.4413,66.366,66.3911,44200.0
2010-01-27 12:40:00,79.31,79.35,79.23,79.34,30400.0,66.4078,66.4413,66.3409,66.433,30400.0
2010-01-27 12:50:00,79.34,79.34,79.19,79.31,66500.0,66.433,66.433,66.3074,66.4078,66500.0
2010-01-27 13:00:00,79.3,79.36,79.24,79.35,36400.0,66.3995,66.4497,66.3492,66.4413,36400.0
2010-01-27 13:10:00,79.34,79.47,79.25,79.26,79500.0,66.433,66.5418,66.3576,66.366,79500.0
2010-01-27 13:20:00,79.27,79.4,79.24,79.38,39600.0,66.3744,66.4832,66.3492,66.4665,39600.0
2010-01-27 13:30:00,79.39,79.49,79.37,79.37,49300.0,66.4748,66.5586,66.4581,66.4581,49300.0
2010-01-27 13:40:00,79.39,79.42,79.29,79.4,23200.0,66.4748,66.4999,66.3911,66.4832,23200.0
2010-01-27 13:50:00,79.43,79.48,79.35,79.4,30600.0,66.5083,66.5502,66.4413,66.4832,30600.0
2010-01-27 14:00:00,79.4,79.41,79.27,79.34,27900.0,66.4832,66.4916,66.3744,66.433,27900.0
2010-01-27 14:10:00,79.33,79.5,78.99,79.49,99200.0,66.4246,66.5669,66.1399,66.5586,99200.0
2010-01-27 14:20:00,79.46,79.56,79.15,79.22,130300.0,66.5334,66.6172,66.2739,66.3325,130300.0
2010-01-27 14:30:00,79.21,79.52,79.16,79.37,68600.0,66.3241,66.5837,66.2822,66.4581,68600.0
2010-01-27 14:40:00,79.4,79.74,79.4,79.62,155100.0,66.4832,66.7679,66.4832,66.6674,155100.0
2010-01-27 14:50:00,79.61,79.81,79.59,79.79,93600.0,66.659,66.8265,66.6423,66.8098,93600.0
2010-01-27 15:00:00,79.78,79.88,79.45,79.53,90800.0,66.8014,66.8851,66.5251,66.5921,90800.0
2010-01-27 15:10:00,79.52,79.65,79.29,79.61,61500.0,66.5837,66.6925,66.3911,66.659,61500.0
2010-01-27 15:20:00,79.6,79.95,79.57,79.93,60700.0,66.6507,66.9437,66.6255,66.927,60700.0
2010-01-27 15:30:00,79.92,80.3,79.85,80.28,159600.0,66.9186,67.2368,66.86,67.22,159600.0
2010-01-27 15:40:00,80.28,80.39,80.13,80.33,137200.0,67.22,67.3122,67.0944,67.2619,137200.0
2010-01-27 15:50:00,80.33,80.56,80.25,80.41,242500.0,67.2619,67.4545,67.1949,67.3289,242500.0
2010-01-28 09:30:00,80.98,80.98,79.88,80.07,56400.0,67.8062,67.8062,66.8851,67.0442,56400.0
2010-01-28 09:40:00,80.0,80.24,79.7,80.06,45800.0,66.9856,67.1866,66.7344,67.0358,45800.0
2010-01-28 09:50:00,80.03,80.12,79.82,80.04,34700.0,67.0107,67.0861,66.8349,67.0191,34700.0
2010-01-28 10:00:00,80.02,80.04,79.7,79.74,42600.0,67.0023,67.0191,66.7344,66.7679,42600.0
2010-01-28 10:10:00,79.7,79.8,79.31,79.31,60100.0,66.7344,66.8181,66.4078,66.4078,60100.0
2010-01-28 10:20:00,79.34,79.4,79.09,79.34,70900.0,66.433,66.4832,66.2236,66.433,70900.0
2010-01-28 10:30:00,79.34,79.46,79.21,79.42,100400.0,66.433,66.5334,66.3241,66.4999,100400.0
2010-01-28 10:40:00,79.39,79.49,79.27,79.45,89600.0,66.4748,66.5586,66.3744,66.5251,89600.0
2010-01-28 10:50:00,79.45,79.67,79.43,79.61,75700.0,66.5251,66.7093,66.5083,66.659,75700.0
2010-01-28 11:00:00,79.61,79.62,79.2,79.36,93800.0,66.659,66.6674,66.3157,66.4497,93800.0
2010-01-28 11:10:00,79.39,79.55,79.21,79.27,86200.0,66.4748,66.6088,66.3241,66.3744,86200.0
2010-01-28 11:20:00,79.26,79.29,79.02,79.15,60000.0,66.366,66.3911,66.165,66.2739,60000.0
2010-01-28 11:30:00,79.21,79.21,78.39,78.75,105900.0,66.3241,66.3241,65.6375,65.9389,105900.0
2010-01-28 11:40:00,78.77,78.94,78.55,78.87,86800.0,65.9557,66.098,65.7715,66.0394,86800.0
2010-01-28 11:50:00,78.82,79.51,78.79,79.14,85500.0,65.9976,66.5753,65.9724,66.2655,85500.0
2010-01-28 12:00:00,79.13,79.23,78.94,79.0,53200.0,66.2571,66.3409,66.098,66.1483,53200.0
2010-01-28 12:10:00,78.99,79.22,78.98,79.12,17200.0,66.1399,66.3325,66.1315,66.2488,17200.0
2010-01-28 12:20:00,79.11,79.11,78.88,79.03,17200.0,66.2404,66.2404,66.0478,66.1734,17200.0
2010-01-28 12:30:00,79.01,79.01,78.67,78.74,27200.0,66.1566,66.1566,65.872,65.9306,27200.0
2010-01-28 12:40:00,78.73,78.73,78.46,78.71,30400.0,65.9222,65.9222,65.6961,65.9055,30400.0
2010-01-28 12:50:00,78.72,79.08,78.72,79.08,18700.0,65.9138,66.2153,65.9138,66.2153,18700.0
2010-01-28 13:00:00,79.14,79.2,78.96,79.02,14700.0,66.2655,66.3157,66.1148,66.165,14700.0
2010-01-28 13:10:00,79.04,79.05,78.84,78.88,25800.0,66.1818,66.1901,66.0143,66.0478,25800.0
2010-01-28 13:20:00,78.92,79.25,78.92,79.25,13400.0,66.0813,66.3576,66.0813,66.3576,13400.0
2010-01-28 13:30:00,79.25,79.32,79.16,79.31,16600.0,66.3576,66.4162,66.2822,66.4078,16600.0
2010-01-28 13:40:00,79.32,79.49,79.31,79.35,18100.0,66.4162,66.5586,66.4078,66.4413,18100.0
2010-01-28 13:50:00,79.34,79.49,79.18,79.27,14300.0,66.433,66.5586,66.299,66.3744,14300.0
2010-01-28 14:00:00,79.26,79.27,79.04,79.12,20500.0,66.366,66.3744,66.1818,66.2488,20500.0
2010-01-28 14:10:00,79.11,79.12,78.73,78.87,24800.0,66.2404,66.2488,65.9222,66.0394,24800.0
2010-01-28 14:20:00,78.86,79.17,78.85,79.17,23900.0,66.0311,66.2906,66.0227,66.2906,23900.0
2010-01-28 14:30:00,79.19,79.21,78.94,79.03,17200.0,66.3074,66.3241,66.098,66.1734,17200.0
2010-01-28 14:40:00,79.03,79.29,78.97,79.26,17000.0,66.1734,66.3911,66.1232,66.366,17000.0
2010-01-28 14:50:00,79.26,79.33,79.22,79.22,21400.0,66.366,66.4246,66.3325,66.3325,21400.0
2010-01-28 15:00:00,79.22,79.47,79.09,79.22,38500.0,66.3325,66.5418,66.2236,66.3325,38500.0
2010-01-28 15:10:00,79.23,79.4,79.04,79.24,44000.0,66.3409,66.4832,66.1818,66.3492,44000.0
2010-01-28 15:20:00,79.22,79.5,79.22,79.35,48700.0,66.3325,66.5669,66.3325,66.4413,48700.0
2010-01-28 15:30:00,79.34,79.53,79.3,79.53,47200.0,66.433,66.5921,66.3995,66.5921,47200.0
2010-01-28 15:40:00,79.54,79.59,79.14,79.18,113200.0,66.6004,66.6423,66.2655,66.299,113200.0
2010-01-28 15:50:00,79.19,79.31,79.0,79.06,122700.0,66.3074,66.4078,66.1483,66.1985,122700.0
2010-01-29 09:30:00,79.68,79.93,79.29,79.37,83100.0,66.7177,66.927,66.3911,66.4581,83100.0
2010-01-29 09:40:00,79.37,80.36,79.33,80.01,95700.0,66.4581,67.287,66.4246,66.994,95700.0
2010-01-29 09:50:00,80.11,80.5,80.07,80.47,74800.0,67.0777,67.4043,67.0442,67.3791,74800.0
2010-01-29 10:00:00,80.47,80.5,80.14,80.19,64200.0,67.3791,67.4043,67.1028,67.1447,64200.0
2010-01-29 10:10:00,80.19,80.48,80.09,80.38,98200.0,67.1447,67.3875,67.061,67.3038,98200.0
2010-01-29 10:20:00,80.4,80.7,80.26,80.59,114600.0,67.3205,67.5717,67.2033,67.4796,114600.0
2010-01-29 10:30:00,80.57,80.7,80.52,80.52,66600.0,67.4629,67.5717,67.421,67.421,66600.0
2010-01-29 10:40:00,80.51,80.58,80.21,80.32,47800.0,67.4126,67.4712,67.1614,67.2535,47800.0
2010-01-29 10:50:00,80.33,80.43,80.04,80.24,55100.0,67.2619,67.3456,67.0191,67.1866,55100.0
2010-01-29 11:00:00,80.24,80.46,80.14,80.36,47400.0,67.1866,67.3708,67.1028,67.287,47400.0
2010-01-29 11:10:00,80.35,80.38,80.07,80.18,27100.0,67.2787,67.3038,67.0442,67.1363,27100.0
2010-01-29 11:20:00,80.13,80.3,79.92,80.0,92300.0,67.0944,67.2368,66.9186,66.9856,92300.0
2010-01-29 11:30:00,80.02,80.16,79.75,80.01,79100.0,67.0023,67.1196,66.7763,66.994,79100.0
2010-01-29 11:40:00,80.01,80.05,79.85,79.86,46800.0,66.994,67.0275,66.86,66.8684,46800.0
2010-01-29 11:50:00,79.87,80.02,79.52,79.52,52900.0,66.8767,67.0023,66.5837,66.5837,52900.0
2010-01-29 12:00:00,79.52,79.82,79.46,79.54,80100.0,66.5837,66.8349,66.5334,66.6004,80100.0
2010-01-29 12:10:00,79.53,79.72,79.5,79.67,28800.0,66.5921,66.7511,66.5669,66.7093,28800.0
2010-01-29 12:20:00,79.7,80.14,79.66,80.14,62300.0,66.7344,67.1028,66.7009,67.1028,62300.0
2010-01-29 12:30:00,80.13,80.23,80.07,80.09,43600.0,67.0944,67.1782,67.0442,67.061,43600.0
2010-01-29 12:40:00,80.07,80.07,79.8,79.93,33400.0,67.0442,67.0442,66.8181,66.927,33400.0
2010-01-29 12:50:00,79.96,80.27,79.96,80.27,23000.0,66.9521,67.2117,66.9521,67.2117,23000.0
2010-01-29 13:00:00,80.25,80.26,79.71,80.2,31700.0,67.1949,67.2033,66.7428,67.1531,31700.0
2010-01-29 13:10:00,80.18,80.18,80.01,80.09,14800.0,67.1363,67.1363,66.994,67.061,14800.0
2010-01-29 13:20:00,80.1,80.18,80.02,80.02,13500.0,67.0693,67.1363,67.0023,67.0023,13500.0
2010-01-29 13:30:00,80.0,80.16,79.95,79.97,32300.0,66.9856,67.1196,66.9437,66.9605,32300.0
2010-01-29 13:40:00,79.96,79.96,79.67,79.68,51800.0,66.9521,66.9521,66.7093,66.7177,51800.0
2010-01-29 13:50:00,79.68,79.87,79.65,79.87,65500.0,66.7177,66.8767,66.6925,66.8767,65500.0
2010-01-29 14:00:00,79.88,80.0,79.74,79.81,34100.0,66.8851,66.9856,66.7679,66.8265,34100.0
2010-01-29 14:10:00,79.79,80.0,79.65,79.67,32400.0,66.8098,66.9856,66.6925,66.7093,32400.0
2010-01-29 14:20:00,79.7,79.9,79.6,79.84,41100.0,66.7344,66.9019,66.6507,66.8516,41100.0
2010-01-29 14:30:00,79.84,79.9,79.51,79.66,69300.0,66.8516,66.9019,66.5753,66.7009,69300.0
2010-01-29 14:40:00,79.71,79.91,79.63,79.63,67700.0,66.7428,66.9102,66.6758,66.6758,67700.0
2010-01-29 14:50:00,79.67,79.82,79.52,79.81,69100.0,66.7093,66.8349,66.5837,66.8265,69100.0
2010-01-29 15:00:00,79.79,79.8,79.44,79.44,55300.0,66.8098,66.8181,66.5167,66.5167,55300.0
2010-01-29 15:10:00,79.43,79.44,79.04,79.3,118500.0,66.5083,66.5167,66.1818,66.3995,118500.0
2010-01-29 15:20:00,79.29,79.37,79.1,79.16,83100.0,66.3911,66.4581,66.232,66.2822,83100.0
2010-01-29 15:30:00,79.13,79.15,78.65,78.67,299700.0,66.2571,66.2739,65.8552,65.872,299700.0
2010-01-29 15:40:00,78.68,78.77,78.4,78.42,229900.0,65.8803,65.9557,65.6459,65.6626,229900.0
2010-01-29 15:50:00,78.42,78.67,78.3,78.32,338600.0,65.6626,65.872,65.5622,65.5789,338600.0
2010-02-01 09:30:00,78.81,79.19,78.76,79.1,71600.0,65.9892,66.3074,65.9473,66.232,71600.0
2010-02-01 09:40:00,79.1,79.69,78.97,79.6,95800.0,66.232,66.726,66.1232,66.6507,95800.0
2010-02-01 09:50:00,79.59,79.64,79.19,79.29,69800.0,66.6423,66.6842,66.3074,66.3911,69800.0
2010-02-01 10:00:00,79.33,79.71,79.26,79.53,132900.0,66.4246,66.7428,66.366,66.5921,132900.0
2010-02-01 10:10:00,79.54,80.31,79.52,80.1,128300.0,66.6004,67.2452,66.5837,67.0693,128300.0
2010-02-01 10:20:00,80.11,80.44,80.11,80.24,63100.0,67.0777,67.354,67.0777,67.1866,63100.0
2010-02-01 10:30:00,80.25,80.36,80.17,80.21,71100.0,67.1949,67.287,67.1279,67.1614,71100.0
2010-02-01 10:40:00,80.2,80.35,80.18,80.28,74900.0,67.1531,67.2787,67.1363,67.22,74900.0
2010-02-01 10:50:00,80.28,80.4,79.92,79.93,99200.0,67.22,67.3205,66.9186,66.927,99200.0
2010-02-01 11:00:00,79.92,80.11,79.71,79.99,101800.0,66.9186,67.0777,66.7428,66.9772,101800.0
2010-02-01 11:10:00,79.98,80.41,79.86,80.36,106900.0,66.9688,67.3289,66.8684,67.287,106900.0
2010-02-01 11:20:00,80.36,80.55,80.29,80.38,83200.0,67.287,67.4461,67.2284,67.3038,83200.0
2010-02-01 11:30:00,80.38,80.43,80.22,80.28,70500.0,67.3038,67.3456,67.1698,67.22,70500.0
2010-02-01 11:40:00,80.29,80.29,80.1,80.14,65100.0,67.2284,67.2284,67.0693,67.1028,65100.0
2010-02-01 11:50:00,80.13,80.14,79.92,79.94,49400.0,67.0944,67.1028,66.9186,66.9354,49400.0
2010-02-01 12:00:00,79.95,79.98,79.72,79.87,49600.0,66.9437,66.9688,66.7511,66.8767,49600.0
2010-02-01 12:10:00,79.87,80.0,79.82,79.92,75500.0,66.8767,66.9856,66.8349,66.9186,75500.0
2010-02-01 12:20:00,79.91,80.01,79.88,79.91,60300.0,66.9102,66.994,66.8851,66.9102,60300.0
2010-02-01 12:30:00,79.92,79.97,79.85,79.86,89100.0,66.9186,66.9605,66.86,66.8684,89100.0
2010-02-01 12:40:00,79.84,80.2,79.81,80.16,89300.0,66.8516,67.1531,66.8265,67.1196,89300.0
2010-02-01 12:50:00,80.16,80.28,80.08,80.22,93700.0,67.1196,67.22,67.0526,67.1698,93700.0
2010-02-01 13:00:00,80.23,80.31,80.15,80.29,61900.0,67.1782,67.2452,67.1112,67.2284,61900.0
2010-02-01 13:10:00,80.29,80.35,80.17,80.27,69300.0,67.2284,67.2787,67.1279,67.2117,69300.0
2010-02-01 13:20:00,80.28,80.46,80.28,80.36,59000.0,67.22,67.3708,67.22,67.287,59000.0
2010-02-01 13:30:00,80.36,80.47,80.35,80.4,60100.0,67.287,67.3791,67.2787,67.3205,60100.0
2010-02-01 13:40:00,80.39,80.59,80.39,80.53,59700.0,67.3122,67.4796,67.3122,67.4294,59700.0
2010-02-01 13:50:00,80.54,80.58,80.47,80.53,39100.0,67.4377,67.4712,67.3791,67.4294,39100.0
2010-02-01 14:00:00,80.52,80.61,80.42,80.54,41800.0,67.421,67.4964,67.3373,67.4377,41800.0
2010-02-01 14:10:00,80.54,80.55,80.41,80.52,36500.0,67.4377,67.4461,67.3289,67.421,36500.0
2010-02-01 14:20:00,80.52,80.57,80.4,80.47,32700.0,67.421,67.4629,67.3205,67.3791,32700.0
2010-02-01 14:30:00,80.48,80.6,80.46,80.56,58400.0,67.3875,67.488,67.3708,67.4545,58400.0
2010-02-01 14:40:00,80.57,80.66,80.47,80.49,49500.0,67.4629,67.5382,67.3791,67.3959,49500.0
2010-02-01 14:50:00,80.49,80.64,80.45,80.57,41800.0,67.3959,67.5215,67.3624,67.4629,41800.0
2010-02-01 15:00:00,80.57,80.61,80.18,80.21,75200.0,67.4629,67.4964,67.1363,67.1614,75200.0
2010-02-01 15:10:00,80.22,80.34,80.2,80.34,42600.0,67.1698,67.2703,67.1531,67.2703,42600.0
2010-02-01 15:20:00,80.34,80.66,80.34,80.63,56800.0,67.2703,67.5382,67.2703,67.5131,56800.0
2010-02-01 15:30:00,80.63,80.7,80.5,80.62,95500.0,67.5131,67.5717,67.4043,67.5047,95500.0
2010-02-01 15:40:00,80.62,80.66,80.49,80.5,110900.0,67.5047,67.5382,67.3959,67.4043,110900.0
2010-02-01 15:50:00,80.52,80.73,80.42,80.66,180500.0,67.421,67.5968,67.3373,67.5382,180500.0
2010-02-02 09:30:00,81.07,81.5,80.78,81.16,89700.0,67.8815,68.2416,67.6387,67.9569,89700.0
2010-02-02 09:40:00,81.1,81.38,80.52,80.63,89700.0,67.9066,68.1411,67.421,67.5131,89700.0
2010-02-02 09:50:00,80.65,81.01,80.63,80.75,129700.0,67.5299,67.8313,67.5131,67.6136,129700.0
2010-02-02 10:00:00,80.8,81.03,80.36,80.92,84400.0,67.6555,67.848,67.287,67.7559,84400.0
2010-02-02 10:10:00,80.89,81.4,80.79,81.16,61000.0,67.7308,68.1578,67.6471,67.9569,61000.0
2010-02-02 10:20:00,81.17,81.34,81.13,81.34,108800.0,67.9653,68.1076,67.9318,68.1076,108800.0
2010-02-02 10:30:00,81.36,81.68,81.35,81.65,73400.0,68.1244,68.3923,68.116,68.3672,73400.0
2010-02-02 10:40:00,81.65,81.65,81.37,81.55,80900.0,68.3672,68.3672,68.1327,68.2834,80900.0
2010-02-02 10:50:00,81.55,81.74,81.48,81.62,68700.0,68.2834,68.4425,68.2248,68.3421,68700.0
2010-02-02 11:00:00,81.62,81.63,81.02,81.16,90000.0,68.3421,68.3504,67.8397,67.9569,90000.0
2010-02-02 11:10:00,81.15,81.16,81.02,81.05,60700.0,67.9485,67.9569,67.8397,67.8648,60700.0
2010-02-02 11:20:00,81.03,81.44,81.03,81.42,98600.0,67.848,68.1913,67.848,68.1746,98600.0
2010-02-02 11:30:00,81.44,81.76,81.44,81.69,136400.0,68.1913,68.4593,68.1913,68.4007,136400.0
2010-02-02 11:40:00,81.68,81.79,81.51,81.66,93500.0,68.3923,68.4844,68.2499,68.3755,93500.0
2010-02-02 11:50:00,81.66,81.72,81.55,81.6,61600.0,68.3755,68.4258,68.2834,68.3253,61600.0
2010-02-02 12:00:00,81.6,81.7,81.59,81.63,35900.0,68.3253,68.409,68.3169,68.3504,35900.0
2010-02-02 12:10:00,81.63,81.96,81.6,81.9,38000.0,68.3504,68.6267,68.3253,68.5765,38000.0
2010-02-02 12:20:00,81.93,81.98,81.83,81.92,38400.0,68.6016,68.6435,68.5179,68.5932,38400.0
2010-02-02 12:30:00,81.92,81.97,81.78,81.91,51600.0,68.5932,68.6351,68.476,68.5849,51600.0
2010-02-02 12:40:00,81.93,82.09,81.91,81.92,29500.0,68.6016,68.7356,68.5849,68.5932,29500.0
2010-02-02 12:50:00,81.92,82.08,81.92,82.02,24400.0,68.5932,68.7272,68.5932,68.677,24400.0
2010-02-02 13:00:00,82.01,82.07,81.91,81.94,27700.0,68.6686,68.7188,68.5849,68.61,27700.0
2010-02-02 13:10:00,81.92,81.94,81.82,81.89,31000.0,68.5932,68.61,68.5095,68.5681,31000.0
2010-02-02 13:20:00,81.89,82.0,81.85,81.95,28400.0,68.5681,68.6602,68.5346,68.6184,28400.0
2010-02-02 13:30:00,81.95,82.04,81.87,81.99,25400.0,68.6184,68.6937,68.5514,68.6519,25400.0
2010-02-02 13:40:00,81.98,82.07,81.98,82.01,36900.0,68.6435,68.7188,68.6435,68.6686,36900.0
2010-02-02 13:50:00,82.02,82.08,81.93,82.07,30500.0,68.677,68.7272,68.6016,68.7188,30500.0
2010-02-02 14:00:00,82.07,82.14,82.04,82.14,72500.0,68.7188,68.7775,68.6937,68.7775,72500.0
2010-02-02 14:10:00,82.12,82.19,82.08,82.15,62000.0,68.7607,68.8193,68.7272,68.7858,62000.0
2010-02-02 14:20:00,82.14,82.27,82.12,82.25,48000.0,68.7775,68.8863,68.7607,68.8696,48000.0
2010-02-02 14:30:00,82.25,82.26,82.16,82.25,62500.0,68.8696,68.8779,68.7942,68.8696,62500.0
2010-02-02 14:40:00,82.25,82.28,82.18,82.2,122600.0,68.8696,68.8947,68.811,68.8277,122600.0
2010-02-02 14:50:00,82.2,82.35,82.18,82.34,102300.0,68.8277,68.9533,68.811,68.9449,102300.0
2010-02-02 15:00:00,82.35,82.35,82.16,82.22,208000.0,68.9533,68.9533,68.7942,68.8444,208000.0
2010-02-02 15:10:00,82.25,82.55,82.21,82.51,115100.0,68.8696,69.1208,68.8361,69.0873,115100.0
2010-02-02 15:20:00,82.51,82.54,82.29,82.31,65400.0,69.0873,69.1124,68.9031,68.9198,65400.0
2010-02-02 15:30:00,82.31,82.43,82.25,82.36,109300.0,68.9198,69.0203,68.8696,68.9617,109300.0
2010-02-02 15:40:00,82.37,82.38,82.19,82.3,167700.0,68.97,68.9784,68.8193,68.9114,167700.0
2010-02-02 15:50:00,82.3,82.42,82.25,82.33,255900.0,68.9114,69.0119,68.8696,68.9366,255900.0
2010-02-03 09:30:00,81.66,82.0,80.91,81.74,77000.0,68.3755,68.6602,67.7476,68.4425,77000.0
2010-02-03 09:40:00,81.78,82.33,81.78,82.22,60000.0,68.476,68.9366,68.476,68.8444,60000.0
2010-02-03 09:50:00,82.17,82.33,82.11,82.27,52600.0,68.8026,68.9366,68.7523,68.8863,52600.0
2010-02-03 10:00:00,82.27,82.71,82.11,82.71,71700.0,68.8863,69.2547,68.7523,69.2547,71700.0
2010-02-03 10:10:00,82.71,82.85,82.5,82.67,166200.0,69.2547,69.372,69.0789,69.2212,166200.0
2010-02-03 10:20:00,82.66,82.81,82.4,82.41,106300.0,69.2129,69.3385,68.9952,69.0035,106300.0
2010-02-03 10:30:00,82.4,82.72,82.36,82.54,157400.0,68.9952,69.2631,68.9617,69.1124,157400.0
2010-02-03 10:40:00,82.53,82.71,82.4,82.65,115500.0,69.104,69.2547,68.9952,69.2045,115500.0
2010-02-03 10:50:00,82.65,82.69,82.5,82.59,72200.0,69.2045,69.238,69.0789,69.1543,72200.0
2010-02-03 11:00:00,82.6,82.85,82.55,82.8,80400.0,69.1626,69.372,69.1208,69.3301,80400.0
2010-02-03 11:10:00,82.82,82.82,82.51,82.54,59400.0,69.3468,69.3468,69.0873,69.1124,59400.0
2010-02-03 11:20:00,82.53,82.53,82.15,82.27,83800.0,69.104,69.104,68.7858,68.8863,83800.0
2010-02-03 11:30:00,82.24,82.36,82.05,82.05,58200.0,68.8612,68.9617,68.7021,68.7021,58200.0
2010-02-03 11:40:00,82.05,82.1,81.75,82.03,62700.0,68.7021,68.744,68.4509,68.6854,62700.0
2010-02-03 11:50:00,82.02,82.2,81.93,82.07,80500.0,68.677,68.8277,68.6016,68.7188,80500.0
2010-02-03 12:00:00,82.08,82.35,82.05,82.31,29600.0,68.7272,68.9533,68.7021,68.9198,29600.0
2010-02-03 12:10:00,82.32,82.57,82.32,82.57,65900.0,68.9282,69.1375,68.9282,69.1375,65900.0
2010-02-03 12:20:00,82.57,82.59,82.39,82.45,54900.0,69.1375,69.1543,68.9868,69.037,54900.0
2010-02-03 12:30:00,82.45,82.61,82.43,82.58,38500.0,69.037,69.171,69.0203,69.1459,38500.0
2010-02-03 12:40:00,82.59,82.62,82.3,82.39,46400.0,69.1543,69.1794,68.9114,68.9868,46400.0
2010-02-03 12:50:00,82.41,82.44,82.3,82.33,39400.0,69.0035,69.0287,68.9114,68.9366,39400.0
2010-02-03 13:00:00,82.33,82.81,82.28,82.79,35500.0,68.9366,69.3385,68.8947,69.3217,35500.0
2010-02-03 13:10:00,82.78,82.78,82.58,82.63,29000.0,69.3133,69.3133,69.1459,69.1877,29000.0
2010-02-03 13:20:00,82.62,82.67,82.49,82.51,25100.0,69.1794,69.2212,69.0705,69.0873,25100.0
2010-02-03 13:30:00,82.52,82.64,82.51,82.53,24200.0,69.0956,69.1961,69.0873,69.104,24200.0
2010-02-03 13:40:00,82.52,82.64,82.51,82.53,31100.0,69.0956,69.1961,69.0873,69.104,31100.0
2010-02-03 13:50:00,82.53,82.59,82.45,82.48,44500.0,69.104,69.1543,69.037,69.0621,44500.0
2010-02-03 14:00:00,82.48,82.48,82.33,82.4,20100.0,69.0621,69.0621,68.9366,68.9952,20100.0
2010-02-03 14:10:00,82.4,82.47,82.35,82.41,22900.0,68.9952,69.0538,68.9533,69.0035,22900.0
2010-02-03 14:20:00,82.41,82.49,82.27,82.34,40500.0,69.0035,69.0705,68.8863,68.9449,40500.0
2010-02-03 14:30:00,82.33,82.45,82.26,82.35,23900.0,68.9366,69.037,68.8779,68.9533,23900.0
2010-02-03 14:40:00,82.33,82.36,82.17,82.26,35100.0,68.9366,68.9617,68.8026,68.8779,35100.0
2010-02-03 14:50:00,82.29,82.36,82.15,82.36,28000.0,68.9031,68.9617,68.7858,68.9617,28000.0
2010-02-03 15:00:00,82.34,82.49,82.31,82.35,57900.0,68.9449,69.0705,68.9198,68.9533,57900.0
2010-02-03 15:10:00,82.34,82.4,82.26,82.36,50400.0,68.9449,68.9952,68.8779,68.9617,50400.0
2010-02-03 15:20:00,82.34,82.45,82.25,82.33,51800.0,68.9449,69.037,68.8696,68.9366,51800.0
2010-02-03 15:30:00,82.34,82.46,82.23,82.33,73100.0,68.9449,69.0454,68.8528,68.9366,73100.0
2010-02-03 15:40:00,82.32,82.4,82.19,82.28,211400.0,68.9282,68.9952,68.8193,68.8947,211400.0
2010-02-03 15:50:00,82.28,82.29,82.11,82.13,127600.0,68.8947,68.9031,68.7523,68.7691,127600.0
2010-02-04 09:30:00,81.36,81.74,80.66,81.16,75600.0,68.1244,68.4425,67.5382,67.9569,75600.0
2010-02-04 09:40:00,81.16,81.16,80.03,80.12,137300.0,67.9569,67.9569,67.0107,67.0861,137300.0
2010-02-04 09:50:00,80.14,80.32,79.78,79.94,96300.0,67.1028,67.2535,66.8014,66.9354,96300.0
2010-02-04 10:00:00,79.97,80.34,79.97,80.2,56400.0,66.9605,67.2703,66.9605,67.1531,56400.0
2010-02-04 10:10:00,80.15,80.2,79.89,80.08,102200.0,67.1112,67.1531,66.8935,67.0526,102200.0
2010-02-04 10:20:00,80.11,80.32,79.91,80.03,134700.0,67.0777,67.2535,66.9102,67.0107,134700.0
2010-02-04 10:30:00,80.05,80.36,80.0,80.1,82000.0,67.0275,67.287,66.9856,67.0693,82000.0
2010-02-04 10:40:00,80.07,80.34,79.99,80.31,61200.0,67.0442,67.2703,66.9772,67.2452,61200.0
2010-02-04 10:50:00,80.33,80.41,79.99,80.08,107800.0,67.2619,67.3289,66.9772,67.0526,107800.0
2010-02-04 11:00:00,80.06,80.5,80.0,80.44,86100.0,67.0358,67.4043,66.9856,67.354,86100.0
2010-02-04 11:10:00,80.45,80.7,80.4,80.68,58500.0,67.3624,67.5717,67.3205,67.555,58500.0
2010-02-04 11:20:00,80.71,80.79,80.48,80.7,86700.0,67.5801,67.6471,67.3875,67.5717,86700.0
2010-02-04 11:30:00,80.7,80.8,80.4,80.52,93100.0,67.5717,67.6555,67.3205,67.421,93100.0
2010-02-04 11:40:00,80.51,80.54,80.25,80.45,83200.0,67.4126,67.4377,67.1949,67.3624,83200.0
2010-02-04 11:50:00,80.45,80.53,80.29,80.31,56800.0,67.3624,67.4294,67.2284,67.2452,56800.0
2010-02-04 12:00:00,80.3,80.48,80.28,80.36,109400.0,67.2368,67.3875,67.22,67.287,109400.0
2010-02-04 12:10:00,80.35,80.36,80.09,80.09,77000.0,67.2787,67.287,67.061,67.061,77000.0
2010-02-04 12:20:00,80.07,80.24,80.04,80.12,32600.0,67.0442,67.1866,67.0191,67.0861,32600.0
2010-02-04 12:30:00,80.12,80.25,80.11,80.17,63200.0,67.0861,67.1949,67.0777,67.1279,63200.0
2010-02-04 12:40:00,80.15,80.19,79.95,79.96,105000.0,67.1112,67.1447,66.9437,66.9521,105000.0
2010-02-04 12:50:00,79.97,80.15,79.85,80.09,102500.0,66.9605,67.1112,66.86,67.061,102500.0
2010-02-04 13:00:00,80.08,80.21,80.06,80.19,37900.0,67.0526,67.1614,67.0358,67.1447,37900.0
2010-02-04 13:10:00,80.2,80.22,80.12,80.16,47000.0,67.1531,67.1698,67.0861,67.1196,47000.0
2010-02-04 13:20:00,80.16,80.17,80.0,80.09,25400.0,67.1196,67.1279,66.9856,67.061,25400.0
2010-02-04 13:30:00,80.1,80.11,79.82,79.87,103000.0,67.0693,67.0777,66.8349,66.8767,103000.0
2010-02-04 13:40:00,79.87,79.87,79.53,79.73,86400.0,66.8767,66.8767,66.5921,66.7595,86400.0
2010-02-04 13:50:00,79.71,79.76,79.16,79.18,205800.0,66.7428,66.7846,66.2822,66.299,205800.0
2010-02-04 14:00:00,79.23,79.61,79.17,79.43,162100.0,66.3409,66.659,66.2906,66.5083,162100.0
2010-02-04 14:10:00,79.46,79.61,79.44,79.59,50900.0,66.5334,66.659,66.5167,66.6423,50900.0
2010-02-04 14:20:00,79.58,79.72,79.53,79.62,61000.0,66.6339,66.7511,66.5921,66.6674,61000.0
2010-02-04 14:30:00,79.62,79.82,79.54,79.72,84200.0,66.6674,66.8349,66.6004,66.7511,84200.0
2010-02-04 14:40:00,79.72,79.72,79.49,79.59,50700.0,66.7511,66.7511,66.5586,66.6423,50700.0
2010-02-04 14:50:00,79.6,79.63,79.31,79.32,77200.0,66.6507,66.6758,66.4078,66.4162,77200.0
2010-02-04 15:00:00,79.33,79.4,79.12,79.12,72100.0,66.4246,66.4832,66.2488,66.2488,72100.0
2010-02-04 15:10:00,79.11,79.31,79.07,79.15,75400.0,66.2404,66.4078,66.2069,66.2739,75400.0
2010-02-04 15:20:00,79.14,79.19,78.91,78.97,108700.0,66.2655,66.3074,66.0729,66.1232,108700.0
2010-02-04 15:30:00,78.97,79.04,78.75,78.78,175600.0,66.1232,66.1818,65.9389,65.9641,175600.0
2010-02-04 15:40:00,78.77,79.1,78.76,78.96,193600.0,65.9557,66.232,65.9473,66.1148,193600.0
2010-02-04 15:50:00,78.97,79.15,78.81,78.81,228400.0,66.1232,66.2739,65.9892,65.9892,228400.0
2010-02-05 09:30:00,78.73,79.25,77.72,78.0,260800.0,65.9222,66.3576,65.0765,65.311,260800.0
2010-02-05 09:40:00,78.02,78.53,77.59,77.9,197600.0,65.3277,65.7547,64.9677,65.2272,197600.0
2010-02-05 09:50:00,77.91,78.08,77.31,77.38,129400.0,65.2356,65.3779,64.7332,64.7918,129400.0
2010-02-05 10:00:00,77.38,77.73,77.38,77.71,127400.0,64.7918,65.0849,64.7918,65.0681,127400.0
2010-02-05 10:10:00,77.71,77.74,77.22,77.27,75400.0,65.0681,65.0933,64.6578,64.6997,75400.0
2010-02-05 10:20:00,77.29,78.17,77.27,77.81,114700.0,64.7165,65.4533,64.6997,65.1519,114700.0
2010-02-05 10:30:00,77.84,78.18,77.77,77.83,60600.0,65.177,65.4617,65.1184,65.1686,60600.0
2010-02-05 10:40:00,77.83,78.29,77.8,77.84,81300.0,65.1686,65.5538,65.1435,65.177,81300.0
2010-02-05 10:50:00,77.81,78.1,77.81,78.03,92800.0,65.1519,65.3947,65.1519,65.3361,92800.0
2010-02-05 11:00:00,78.04,78.06,77.62,77.64,71400.0,65.3444,65.3612,64.9928,65.0095,71400.0
2010-02-05 11:10:00,77.64,77.68,77.45,77.65,70900.0,65.0095,65.043,64.8504,65.0179,70900.0
2010-02-05 11:20:00,77.65,77.68,77.28,77.3,77300.0,65.0179,65.043,64.7081,64.7248,77300.0
2010-02-05 11:30:00,77.29,77.33,76.8,76.84,124900.0,64.7165,64.75,64.3062,64.3397,124900.0
2010-02-05 11:40:00,76.84,76.85,76.31,76.55,183500.0,64.3397,64.348,63.8959,64.0968,183500.0
2010-02-05 11:50:00,76.61,76.85,76.37,76.72,123500.0,64.1471,64.348,63.9461,64.2392,123500.0
2010-02-05 12:00:00,76.73,77.25,76.73,77.09,117600.0,64.2476,64.683,64.2476,64.549,117600.0
2010-02-05 12:10:00,77.08,77.09,76.77,76.98,70100.0,64.5406,64.549,64.2811,64.4569,70100.0
2010-02-05 12:20:00,76.99,77.0,76.74,76.86,73800.0,64.4653,64.4736,64.2559,64.3564,73800.0
2010-02-05 12:30:00,76.87,76.87,76.51,76.54,73200.0,64.3648,64.3648,64.0633,64.0885,73200.0
2010-02-05 12:40:00,76.55,76.75,76.52,76.7,59500.0,64.0968,64.2643,64.0717,64.2224,59500.0
2010-02-05 12:50:00,76.7,76.71,76.42,76.55,91600.0,64.2224,64.2308,63.988,64.0968,91600.0
2010-02-05 13:00:00,76.54,76.85,76.31,76.35,68000.0,64.0885,64.348,63.8959,63.9294,68000.0
2010-02-05 13:10:00,76.35,76.56,76.21,76.21,84000.0,63.9294,64.1052,63.8122,63.8122,84000.0
2010-02-05 13:20:00,76.21,76.32,75.93,75.97,154400.0,63.8122,63.9043,63.5777,63.6112,154400.0
2010-02-05 13:30:00,75.97,76.0,75.57,75.57,138600.0,63.6112,63.6363,63.2763,63.2763,138600.0
2010-02-05 13:40:00,75.6,75.6,75.29,75.35,166000.0,63.3014,63.3014,63.0418,63.0921,166000.0
2010-02-05 13:50:00,75.38,75.47,75.17,75.34,115500.0,63.1172,63.1925,62.9413,63.0837,115500.0
2010-02-05 14:00:00,75.36,75.74,75.33,75.67,127200.0,63.1004,63.4186,63.0753,63.36,127200.0
2010-02-05 14:10:00,75.66,75.72,75.32,75.69,159700.0,63.3516,63.4019,63.0669,63.3767,159700.0
2010-02-05 14:20:00,75.69,76.13,75.5,76.1,140800.0,63.3767,63.7452,63.2177,63.72,140800.0
2010-02-05 14:30:00,76.11,76.21,75.96,76.0,107600.0,63.7284,63.8122,63.6028,63.6363,107600.0
2010-02-05 14:40:00,76.01,76.01,75.59,75.92,163600.0,63.6447,63.6447,63.293,63.5693,163600.0
2010-02-05 14:50:00,75.91,76.02,75.78,75.78,175000.0,63.561,63.6531,63.4521,63.4521,175000.0
2010-02-05 15:00:00,75.78,76.4,75.75,76.36,229900.0,63.4521,63.9712,63.427,63.9378,229900.0
2010-02-05 15:10:00,76.36,76.68,76.2,76.22,194600.0,63.9378,64.2057,63.8038,63.8205,194600.0
2010-02-05 15:20:00,76.22,76.36,75.99,76.18,199300.0,63.8205,63.9378,63.6279,63.787,199300.0
2010-02-05 15:30:00,76.18,76.63,76.15,76.39,235000.0,63.787,64.1638,63.7619,63.9629,235000.0
2010-02-05 15:40:00,76.39,76.64,76.22,76.23,285600.0,63.9629,64.1722,63.8205,63.8289,285600.0
2010-02-05 15:50:00,76.23,76.75,76.19,76.7,358600.0,63.8289,64.2643,63.7954,64.2224,358600.0
2010-02-08 09:30:00,76.82,76.96,75.31,76.25,201900.0,64.3229,64.4401,63.0586,63.8456,201900.0
2010-02-08 09:40:00,76.32,76.74,76.25,76.55,108000.0,63.9043,64.2559,63.8456,64.0968,108000.0
2010-02-08 09:50:00,76.52,77.05,76.48,76.84,135100.0,64.0717,64.5155,64.0382,64.3397,135100.0
2010-02-08 10:00:00,76.84,77.33,76.77,77.21,123800.0,64.3397,64.75,64.2811,64.6495,123800.0
2010-02-08 10:10:00,77.22,77.44,77.01,77.16,110300.0,64.6578,64.8421,64.482,64.6076,110300.0
2010-02-08 10:20:00,77.2,77.43,77.11,77.28,63200.0,64.6411,64.8337,64.5657,64.7081,63200.0
2010-02-08 10:30:00,77.32,77.41,77.02,77.16,55500.0,64.7416,64.8169,64.4904,64.6076,55500.0
2010-02-08 10:40:00,77.16,77.5,77.16,77.46,78400.0,64.6076,64.8923,64.6076,64.8588,78400.0
2010-02-08 10:50:00,77.45,77.48,77.15,77.24,131900.0,64.8504,64.8755,64.5992,64.6746,131900.0
2010-02-08 11:00:00,77.25,77.41,77.17,77.36,107100.0,64.683,64.8169,64.616,64.7751,107100.0
2010-02-08 11:10:00,77.35,77.5,77.19,77.19,42100.0,64.7667,64.8923,64.6327,64.6327,42100.0
2010-02-08 11:20:00,77.2,77.34,77.2,77.3,37000.0,64.6411,64.7583,64.6411,64.7248,37000.0
2010-02-08 11:30:00,77.3,77.53,77.3,77.39,43100.0,64.7248,64.9174,64.7248,64.8002,43100.0
2010-02-08 11:40:00,77.4,77.64,77.39,77.63,65600.0,64.8086,65.0095,64.8002,65.0011,65600.0
2010-02-08 11:50:00,77.61,77.63,77.36,77.45,60600.0,64.9844,65.0011,64.7751,64.8504,60600.0
2010-02-08 12:00:00,77.45,77.53,77.34,77.41,50300.0,64.8504,64.9174,64.7583,64.8169,50300.0
2010-02-08 12:10:00,77.48,77.54,77.38,77.5,50500.0,64.8755,64.9258,64.7918,64.8923,50500.0
2010-02-08 12:20:00,77.48,77.58,77.4,77.56,69100.0,64.8755,64.9593,64.8086,64.9425,69100.0
2010-02-08 12:30:00,77.56,77.73,77.35,77.7,37400.0,64.9425,65.0849,64.7667,65.0598,37400.0
2010-02-08 12:40:00,77.71,77.77,77.51,77.55,18000.0,65.0681,65.1184,64.9007,64.9342,18000.0
2010-02-08 12:50:00,77.55,77.69,77.54,77.56,15100.0,64.9342,65.0514,64.9258,64.9425,15100.0
2010-02-08 13:00:00,77.53,77.58,77.29,77.39,36800.0,64.9174,64.9593,64.7165,64.8002,36800.0
2010-02-08 13:10:00,77.4,77.41,77.16,77.37,78600.0,64.8086,64.8169,64.6076,64.7834,78600.0
2010-02-08 13:20:00,77.38,77.47,77.35,77.38,24000.0,64.7918,64.8672,64.7667,64.7918,24000.0
2010-02-08 13:30:00,77.38,77.41,77.21,77.33,24600.0,64.7918,64.8169,64.6495,64.75,24600.0
2010-02-08 13:40:00,77.33,77.38,77.14,77.22,28500.0,64.75,64.7918,64.5909,64.6578,28500.0
2010-02-08 13:50:00,77.22,77.37,77.19,77.34,42000.0,64.6578,64.7834,64.6327,64.7583,42000.0
2010-02-08 14:00:00,77.35,77.59,77.35,77.53,30700.0,64.7667,64.9677,64.7667,64.9174,30700.0
2010-02-08 14:10:00,77.51,77.55,77.38,77.43,14700.0,64.9007,64.9342,64.7918,64.8337,14700.0
2010-02-08 14:20:00,77.42,77.49,77.35,77.48,22600.0,64.8253,64.8839,64.7667,64.8755,22600.0
2010-02-08 14:30:00,77.46,77.5,77.21,77.23,45100.0,64.8588,64.8923,64.6495,64.6662,45100.0
2010-02-08 14:40:00,77.22,77.44,77.2,77.36,31000.0,64.6578,64.8421,64.6411,64.7751,31000.0
2010-02-08 14:50:00,77.35,77.4,77.19,77.22,44500.0,64.7667,64.8086,64.6327,64.6578,44500.0
2010-02-08 15:00:00,77.22,77.33,77.02,77.3,81100.0,64.6578,64.75,64.4904,64.7248,81100.0
2010-02-08 15:10:00,77.3,77.32,77.15,77.15,64300.0,64.7248,64.7416,64.5992,64.5992,64300.0
2010-02-08 15:20:00,77.15,77.29,77.07,77.29,76900.0,64.5992,64.7165,64.5322,64.7165,76900.0
2010-02-08 15:30:00,77.29,77.31,77.13,77.27,109900.0,64.7165,64.7332,64.5825,64.6997,109900.0
2010-02-08 15:40:00,77.28,77.28,76.95,76.96,134200.0,64.7081,64.7081,64.4318,64.4401,134200.0
2010-02-08 15:50:00,76.96,76.96,76.67,76.71,215600.0,64.4401,64.4401,64.1973,64.2308,215600.0
2010-02-09 09:30:00,77.27,78.01,77.27,77.5,80400.0,64.6997,65.3193,64.6997,64.8923,80400.0
2010-02-09 09:40:00,77.52,77.53,76.96,77.08,84200.0,64.909,64.9174,64.4401,64.5406,84200.0
2010-02-09 09:50:00,77.1,77.52,77.02,77.38,94900.0,64.5574,64.909,64.4904,64.7918,94900.0
2010-02-09 10:00:00,77.35,77.59,77.26,77.42,112500.0,64.7667,64.9677,64.6913,64.8253,112500.0
2010-02-09 10:10:00,77.43,77.74,77.34,77.65,74900.0,64.8337,65.0933,64.7583,65.0179,74900.0
2010-02-09 10:20:00,77.62,77.81,77.6,77.76,80400.0,64.9928,65.1519,64.976,65.11,80400.0
2010-02-09 10:30:00,77.75,77.83,77.64,77.64,73100.0,65.1016,65.1686,65.0095,65.0095,73100.0
2010-02-09 10:40:00,77.65,77.79,77.5,77.68,101000.0,65.0179,65.1351,64.8923,65.043,101000.0
2010-02-09 10:50:00,77.69,77.83,77.63,77.68,83700.0,65.0514,65.1686,65.0011,65.043,83700.0
2010-02-09 11:00:00,77.68,77.85,77.59,77.67,294300.0,65.043,65.1854,64.9677,65.0346,294300.0
2010-02-09 11:10:00,77.68,77.92,77.6,77.82,152800.0,65.043,65.244,64.976,65.1602,152800.0
2010-02-09 11:20:00,77.81,77.86,77.66,77.76,102400.0,65.1519,65.1937,65.0263,65.11,102400.0
2010-02-09 11:30:00,77.77,78.46,77.71,78.36,159800.0,65.1184,65.6961,65.0681,65.6124,159800.0
2010-02-09 11:40:00,78.37,78.64,78.15,78.58,147400.0,65.6208,65.8468,65.4366,65.7966,147400.0
2010-02-09 11:50:00,78.57,78.93,78.55,78.82,134800.0,65.7882,66.0897,65.7715,65.9976,134800.0
2010-02-09 12:00:00,78.83,79.63,78.83,79.43,179800.0,66.0059,66.6758,66.0059,66.5083,179800.0
2010-02-09 12:10:00,79.44,79.72,79.44,79.55,307700.0,66.5167,66.7511,66.5167,66.6088,307700.0
2010-02-09 12:20:00,79.55,79.7,79.51,79.52,108500.0,66.6088,66.7344,66.5753,66.5837,108500.0
2010-02-09 12:30:00,79.52,79.6,79.39,79.41,77300.0,66.5837,66.6507,66.4748,66.4916,77300.0
2010-02-09 12:40:00,79.4,79.4,78.77,79.09,189000.0,66.4832,66.4832,65.9557,66.2236,189000.0
2010-02-09 12:50:00,79.08,79.34,78.97,79.25,87200.0,66.2153,66.433,66.1232,66.3576,87200.0
2010-02-09 13:00:00,79.25,79.48,79.2,79.36,53700.0,66.3576,66.5502,66.3157,66.4497,53700.0
2010-02-09 13:10:00,79.3,79.34,79.07,79.09,33200.0,66.3995,66.433,66.2069,66.2236,33200.0
2010-02-09 13:20:00,79.1,79.26,79.0,79.13,43100.0,66.232,66.366,66.1483,66.2571,43100.0
2010-02-09 13:30:00,79.13,79.24,79.04,79.21,64100.0,66.2571,66.3492,66.1818,66.3241,64100.0
2010-02-09 13:40:00,79.21,79.34,79.06,79.29,48900.0,66.3241,66.433,66.1985,66.3911,48900.0
2010-02-09 13:50:00,79.27,79.29,79.12,79.15,28500.0,66.3744,66.3911,66.2488,66.2739,28500.0
2010-02-09 14:00:00,79.16,79.26,79.06,79.09,56000.0,66.2822,66.366,66.1985,66.2236,56000.0
2010-02-09 14:10:00,79.1,79.21,78.99,79.05,76900.0,66.232,66.3241,66.1399,66.1901,76900.0
2010-02-09 14:20:00,79.06,79.22,78.97,79.21,75300.0,66.1985,66.3325,66.1232,66.3241,75300.0
2010-02-09 14:30:00,79.21,79.4,79.2,79.28,82900.0,66.3241,66.4832,66.3157,66.3827,82900.0
2010-02-09 14:40:00,79.28,79.37,79.1,79.15,120800.0,66.3827,66.4581,66.232,66.2739,120800.0
2010-02-09 14:50:00,79.14,79.33,79.07,79.15,94500.0,66.2655,66.4246,66.2069,66.2739,94500.0
2010-02-09 15:00:00,79.16,79.49,79.07,79.38,120300.0,66.2822,66.5586,66.2069,66.4665,120300.0
2010-02-09 15:10:00,79.36,79.42,79.21,79.37,103800.0,66.4497,66.4999,66.3241,66.4581,103800.0
2010-02-09 15:20:00,79.36,79.65,79.35,79.57,142600.0,66.4497,66.6925,66.4413,66.6255,142600.0
2010-02-09 15:30:00,79.57,79.61,79.43,79.43,114200.0,66.6255,66.659,66.5083,66.5083,114200.0
2010-02-09 15:40:00,79.41,79.44,79.2,79.27,160800.0,66.4916,66.5167,66.3157,66.3744,160800.0
2010-02-09 15:50:00,79.27,79.29,78.99,79.16,269200.0,66.3744,66.3911,66.1399,66.2822,269200.0
2010-02-10 09:30:00,79.16,79.29,78.37,78.52,48900.0,66.2822,66.3911,65.6208,65.7464,48900.0
2010-02-10 09:40:00,78.52,78.6,78.12,78.3,59400.0,65.7464,65.8133,65.4114,65.5622,59400.0
2010-02-10 09:50:00,78.33,78.52,78.1,78.28,58100.0,65.5873,65.7464,65.3947,65.5454,58100.0
2010-02-10 10:00:00,78.21,78.21,77.74,77.84,55500.0,65.4868,65.4868,65.0933,65.177,55500.0
2010-02-10 10:10:00,77.84,77.84,77.52,77.82,65700.0,65.177,65.177,64.909,65.1602,65700.0
2010-02-10 10:20:00,77.83,77.93,77.6,77.72,78500.0,65.1686,65.2523,64.976,65.0765,78500.0
2010-02-10 10:30:00,77.71,77.99,77.6,77.92,66700.0,65.0681,65.3026,64.976,65.244,66700.0
2010-02-10 10:40:00,77.92,78.18,77.81,77.94,108200.0,65.244,65.4617,65.1519,65.2607,108200.0
2010-02-10 10:50:00,77.95,78.22,77.95,78.19,43800.0,65.2691,65.4952,65.2691,65.47,43800.0
2010-02-10 11:00:00,78.2,78.36,78.06,78.28,42700.0,65.4784,65.6124,65.3612,65.5454,42700.0
2010-02-10 11:10:00,78.28,78.29,78.02,78.06,46600.0,65.5454,65.5538,65.3277,65.3612,46600.0
2010-02-10 11:20:00,78.07,78.48,78.06,78.42,56900.0,65.3696,65.7129,65.3612,65.6626,56900.0
2010-02-10 11:30:00,78.43,78.49,78.32,78.32,68400.0,65.671,65.7212,65.5789,65.5789,68400.0
2010-02-10 11:40:00,78.32,78.48,78.26,78.36,54800.0,65.5789,65.7129,65.5287,65.6124,54800.0
2010-02-10 11:50:00,78.37,78.43,78.18,78.24,42400.0,65.6208,65.671,65.4617,65.5119,42400.0
2010-02-10 12:00:00,78.23,78.44,78.09,78.44,29600.0,65.5035,65.6794,65.3863,65.6794,29600.0
2010-02-10 12:10:00,78.46,78.48,78.18,78.48,89100.0,65.6961,65.7129,65.4617,65.7129,89100.0
2010-02-10 12:20:00,78.44,78.71,78.44,78.68,45600.0,65.6794,65.9055,65.6794,65.8803,45600.0
2010-02-10 12:30:00,78.67,78.74,78.35,78.43,33700.0,65.872,65.9306,65.604,65.671,33700.0
2010-02-10 12:40:00,78.42,78.58,78.41,78.56,36200.0,65.6626,65.7966,65.6543,65.7799,36200.0
2010-02-10 12:50:00,78.54,78.65,78.52,78.57,35400.0,65.7631,65.8552,65.7464,65.7882,35400.0
2010-02-10 13:00:00,78.57,78.59,78.48,78.54,36200.0,65.7882,65.805,65.7129,65.7631,36200.0
2010-02-10 13:10:00,78.55,78.68,78.49,78.65,53400.0,65.7715,65.8803,65.7212,65.8552,53400.0
2010-02-10 13:20:00,78.65,78.95,78.56,78.87,34700.0,65.8552,66.1064,65.7799,66.0394,34700.0
2010-02-10 13:30:00,78.83,78.85,78.6,78.63,34100.0,66.0059,66.0227,65.8133,65.8385,34100.0
2010-02-10 13:40:00,78.64,78.71,78.55,78.69,27200.0,65.8468,65.9055,65.7715,65.8887,27200.0
2010-02-10 13:50:00,78.67,78.69,78.5,78.63,18300.0,65.872,65.8887,65.7296,65.8385,18300.0
2010-02-10 14:00:00,78.62,78.76,78.6,78.6,33100.0,65.8301,65.9473,65.8133,65.8133,33100.0
2010-02-10 14:10:00,78.6,78.64,78.4,78.62,41600.0,65.8133,65.8468,65.6459,65.8301,41600.0
2010-02-10 14:20:00,78.61,78.61,78.37,78.49,34200.0,65.8217,65.8217,65.6208,65.7212,34200.0
2010-02-10 14:30:00,78.49,78.49,78.26,78.32,28900.0,65.7212,65.7212,65.5287,65.5789,28900.0
2010-02-10 14:40:00,78.32,78.36,78.25,78.26,24900.0,65.5789,65.6124,65.5203,65.5287,24900.0
2010-02-10 14:50:00,78.26,78.33,78.13,78.18,105200.0,65.5287,65.5873,65.4198,65.4617,105200.0
2010-02-10 15:00:00,78.17,78.31,78.17,78.24,51700.0,65.4533,65.5705,65.4533,65.5119,51700.0
2010-02-10 15:10:00,78.28,78.37,78.18,78.27,47400.0,65.5454,65.6208,65.4617,65.537,47400.0
2010-02-10 15:20:00,78.23,78.41,78.2,78.32,54200.0,65.5035,65.6543,65.4784,65.5789,54200.0
2010-02-10 15:30:00,78.33,78.36,78.02,78.09,78400.0,65.5873,65.6124,65.3277,65.3863,78400.0
2010-02-10 15:40:00,78.09,78.32,78.01,78.31,112800.0,65.3863,65.5789,65.3193,65.5705,112800.0
2010-02-10 15:50:00,78.31,78.33,78.16,78.24,118900.0,65.5705,65.5873,65.4449,65.5119,118900.0
2010-02-11 09:30:00,78.38,78.54,77.96,78.15,20300.0,65.6291,65.7631,65.2775,65.4366,20300.0
2010-02-11 09:40:00,78.08,78.11,77.44,77.76,50400.0,65.3779,65.4031,64.8421,65.11,50400.0
2010-02-11 09:50:00,77.82,78.29,77.8,78.2,51400.0,65.1602,65.5538,65.1435,65.4784,51400.0
2010-02-11 10:00:00,78.19,78.37,77.89,78.24,40600.0,65.47,65.6208,65.2189,65.5119,40600.0
2010-02-11 10:10:00,78.26,78.71,78.26,78.57,83400.0,65.5287,65.9055,65.5287,65.7882,83400.0
2010-02-11 10:20:00,78.56,78.78,78.49,78.73,102900.0,65.7799,65.9641,65.7212,65.9222,102900.0
2010-02-11 10:30:00,78.73,78.79,78.41,78.63,69100.0,65.9222,65.9724,65.6543,65.8385,69100.0
2010-02-11 10:40:00,78.64,78.9,78.39,78.89,113000.0,65.8468,66.0645,65.6375,66.0562,113000.0
2010-02-11 10:50:00,78.89,78.9,78.58,78.59,105700.0,66.0562,66.0645,65.7966,65.805,105700.0
2010-02-11 11:00:00,78.57,78.82,78.57,78.64,48100.0,65.7882,65.9976,65.7882,65.8468,48100.0
2010-02-11 11:10:00,78.64,78.99,78.64,78.85,54500.0,65.8468,66.1399,65.8468,66.0227,54500.0
2010-02-11 11:20:00,78.85,79.29,78.84,79.15,79100.0,66.0227,66.3911,66.0143,66.2739,79100.0
2010-02-11 11:30:00,79.17,79.21,78.94,79.02,24500.0,66.2906,66.3241,66.098,66.165,24500.0
2010-02-11 11:40:00,79.0,79.55,78.98,79.54,56300.0,66.1483,66.6088,66.1315,66.6004,56300.0
2010-02-11 11:50:00,79.55,79.68,79.49,79.68,46300.0,66.6088,66.7177,66.5586,66.7177,46300.0
2010-02-11 12:00:00,79.65,79.68,79.51,79.59,52300.0,66.6925,66.7177,66.5753,66.6423,52300.0
2010-02-11 12:10:00,79.59,79.6,79.38,79.45,31300.0,66.6423,66.6507,66.4665,66.5251,31300.0
2010-02-11 12:20:00,79.43,79.43,79.25,79.26,20200.0,66.5083,66.5083,66.3576,66.366,20200.0
2010-02-11 12:30:00,79.26,79.51,79.25,79.5,31600.0,66.366,66.5753,66.3576,66.5669,31600.0
2010-02-11 12:40:00,79.5,79.61,79.4,79.56,55500.0,66.5669,66.659,66.4832,66.6172,55500.0
2010-02-11 12:50:00,79.57,79.68,79.48,79.65,33400.0,66.6255,66.7177,66.5502,66.6925,33400.0
2010-02-11 13:00:00,79.64,79.71,79.54,79.7,38100.0,66.6842,66.7428,66.6004,66.7344,38100.0
2010-02-11 13:10:00,79.7,79.78,79.58,79.6,39400.0,66.7344,66.8014,66.6339,66.6507,39400.0
2010-02-11 13:20:00,79.6,79.76,79.58,79.6,45500.0,66.6507,66.7846,66.6339,66.6507,45500.0
2010-02-11 13:30:00,79.59,79.7,79.47,79.49,34800.0,66.6423,66.7344,66.5418,66.5586,34800.0
2010-02-11 13:40:00,79.49,79.52,79.27,79.34,39300.0,66.5586,66.5837,66.3744,66.433,39300.0
2010-02-11 13:50:00,79.35,79.52,79.31,79.47,50900.0,66.4413,66.5837,66.4078,66.5418,50900.0
2010-02-11 14:00:00,79.47,79.56,79.38,79.54,27100.0,66.5418,66.6172,66.4665,66.6004,27100.0
2010-02-11 14:10:00,79.57,79.58,79.39,79.46,60200.0,66.6255,66.6339,66.4748,66.5334,60200.0
2010-02-11 14:20:00,79.45,79.66,79.29,79.62,37700.0,66.5251,66.7009,66.3911,66.6674,37700.0
2010-02-11 14:30:00,79.63,79.69,79.49,79.6,37400.0,66.6758,66.726,66.5586,66.6507,37400.0
2010-02-11 14:40:00,79.61,79.69,79.53,79.55,43000.0,66.659,66.726,66.5921,66.6088,43000.0
2010-02-11 14:50:00,79.55,79.66,79.54,79.58,89000.0,66.6088,66.7009,66.6004,66.6339,89000.0
2010-02-11 15:00:00,79.58,79.63,79.46,79.6,56300.0,66.6339,66.6758,66.5334,66.6507,56300.0
2010-02-11 15:10:00,79.6,79.65,79.58,79.6,35200.0,66.6507,66.6925,66.6339,66.6507,35200.0
2010-02-11 15:20:00,79.6,79.64,79.38,79.43,61700.0,66.6507,66.6842,66.4665,66.5083,61700.0
2010-02-11 15:30:00,79.43,79.52,79.35,79.36,68100.0,66.5083,66.5837,66.4413,66.4497,68100.0
2010-02-11 15:40:00,79.35,79.52,79.29,79.34,62600.0,66.4413,66.5837,66.3911,66.433,62600.0
2010-02-11 15:50:00,79.35,79.6,79.35,79.5,148400.0,66.4413,66.6507,66.4413,66.5669,148400.0
2010-02-12 09:30:00,78.4,78.41,77.93,78.03,74000.0,65.6459,65.6543,65.2523,65.3361,74000.0
2010-02-12 09:40:00,78.02,78.07,77.87,77.94,46600.0,65.3277,65.3696,65.2021,65.2607,46600.0
2010-02-12 09:50:00,77.96,78.01,77.76,77.93,63100.0,65.2775,65.3193,65.11,65.2523,63100.0
2010-02-12 10:00:00,77.89,77.89,77.51,77.86,75800.0,65.2189,65.2189,64.9007,65.1937,75800.0
2010-02-12 10:10:00,77.86,77.95,77.77,77.79,64500.0,65.1937,65.2691,65.1184,65.1351,64500.0
2010-02-12 10:20:00,77.78,77.94,77.66,77.87,74100.0,65.1267,65.2607,65.0263,65.2021,74100.0
2010-02-12 10:30:00,77.87,78.0,77.53,77.65,86100.0,65.2021,65.311,64.9174,65.0179,86100.0
2010-02-12 10:40:00,77.66,77.82,77.65,77.73,65000.0,65.0263,65.1602,65.0179,65.0849,65000.0
2010-02-12 10:50:00,77.73,77.91,77.69,77.84,34800.0,65.0849,65.2356,65.0514,65.177,34800.0
2010-02-12 11:00:00,77.83,77.92,77.65,77.8,44100.0,65.1686,65.244,65.0179,65.1435,44100.0
2010-02-12 11:10:00,77.81,78.06,77.73,78.0,56700.0,65.1519,65.3612,65.0849,65.311,56700.0
2010-02-12 11:20:00,78.0,78.23,77.97,78.0,86700.0,65.311,65.5035,65.2858,65.311,86700.0
2010-02-12 11:30:00,77.99,78.04,77.76,77.82,40000.0,65.3026,65.3444,65.11,65.1602,40000.0
2010-02-12 11:40:00,77.82,77.93,77.78,77.79,41800.0,65.1602,65.2523,65.1267,65.1351,41800.0
2010-02-12 11:50:00,77.78,77.79,77.53,77.66,88500.0,65.1267,65.1351,64.9174,65.0263,88500.0
2010-02-12 12:00:00,77.66,77.9,77.66,77.86,93300.0,65.0263,65.2272,65.0263,65.1937,93300.0
2010-02-12 12:10:00,77.85,78.43,77.83,78.34,96700.0,65.1854,65.671,65.1686,65.5956,96700.0
2010-02-12 12:20:00,78.34,78.5,78.28,78.4,81300.0,65.5956,65.7296,65.5454,65.6459,81300.0
2010-02-12 12:30:00,78.43,78.6,78.39,78.55,88300.0,65.671,65.8133,65.6375,65.7715,88300.0
2010-02-12 12:40:00,78.53,78.68,78.49,78.58,59300.0,65.7547,65.8803,65.7212,65.7966,59300.0
2010-02-12 12:50:00,78.6,78.61,78.27,78.3,55100.0,65.8133,65.8217,65.537,65.5622,55100.0
2010-02-12 13:00:00,78.3,78.36,78.22,78.23,47500.0,65.5622,65.6124,65.4952,65.5035,47500.0
2010-02-12 13:10:00,78.24,78.27,77.9,77.99,59600.0,65.5119,65.537,65.2272,65.3026,59600.0
2010-02-12 13:20:00,77.96,78.07,77.81,77.99,76100.0,65.2775,65.3696,65.1519,65.3026,76100.0
2010-02-12 13:30:00,77.98,78.02,77.86,77.94,43000.0,65.2942,65.3277,65.1937,65.2607,43000.0
2010-02-12 13:40:00,77.93,78.16,77.93,77.99,35100.0,65.2523,65.4449,65.2523,65.3026,35100.0
2010-02-12 13:50:00,78.0,78.08,77.93,78.08,34100.0,65.311,65.3779,65.2523,65.3779,34100.0
2010-02-12 14:00:00,78.07,78.17,78.02,78.09,40500.0,65.3696,65.4533,65.3277,65.3863,40500.0
2010-02-12 14:10:00,78.1,78.32,78.1,78.28,59600.0,65.3947,65.5789,65.3947,65.5454,59600.0
2010-02-12 14:20:00,78.28,78.5,78.25,78.48,49400.0,65.5454,65.7296,65.5203,65.7129,49400.0
2010-02-12 14:30:00,78.47,78.48,78.23,78.35,33700.0,65.7045,65.7129,65.5035,65.604,33700.0
2010-02-12 14:40:00,78.35,78.37,78.21,78.34,22200.0,65.604,65.6208,65.4868,65.5956,22200.0
2010-02-12 14:50:00,78.4,78.45,78.16,78.22,40300.0,65.6459,65.6877,65.4449,65.4952,40300.0
2010-02-12 15:00:00,78.21,78.43,78.01,78.37,65700.0,65.4868,65.671,65.3193,65.6208,65700.0
2010-02-12 15:10:00,78.38,78.38,78.09,78.1,50700.0,65.6291,65.6291,65.3863,65.3947,50700.0
2010-02-12 15:20:00,78.09,78.2,78.07,78.09,48200.0,65.3863,65.4784,65.3696,65.3863,48200.0
2010-02-12 15:30:00,78.1,78.27,78.0,78.25,73300.0,65.3947,65.537,65.311,65.5203,73300.0
2010-02-12 15:40:00,78.24,78.41,78.21,78.41,99700.0,65.5119,65.6543,65.4868,65.6543,99700.0
2010-02-12 15:50:00,78.39,78.59,78.3,78.59,186800.0,65.6375,65.805,65.5622,65.805,186800.0
2010-02-16 09:30:00,78.92,79.45,78.92,78.95,57900.0,66.0813,66.5251,66.0813,66.1064,57900.0
2010-02-16 09:40:00,78.95,79.24,78.92,79.21,108500.0,66.1064,66.3492,66.0813,66.3241,108500.0
2010-02-16 09:50:00,79.18,79.5,79.17,79.48,105700.0,66.299,66.5669,66.2906,66.5502,105700.0
2010-02-16 10:00:00,79.49,79.88,79.45,79.48,129300.0,66.5586,66.8851,66.5251,66.5502,129300.0
2010-02-16 10:10:00,79.48,79.79,79.47,79.7,65700.0,66.5502,66.8098,66.5418,66.7344,65700.0
2010-02-16 10:20:00,79.69,79.79,79.6,79.7,86000.0,66.726,66.8098,66.6507,66.7344,86000.0
2010-02-16 10:30:00,79.72,79.8,79.64,79.71,81100.0,66.7511,66.8181,66.6842,66.7428,81100.0
2010-02-16 10:40:00,79.71,79.88,79.71,79.75,70300.0,66.7428,66.8851,66.7428,66.7763,70300.0
2010-02-16 10:50:00,79.75,79.78,79.56,79.66,80500.0,66.7763,66.8014,66.6172,66.7009,80500.0
2010-02-16 11:00:00,79.66,79.75,79.63,79.71,61300.0,66.7009,66.7763,66.6758,66.7428,61300.0
2010-02-16 11:10:00,79.71,79.8,79.68,79.79,110500.0,66.7428,66.8181,66.7177,66.8098,110500.0
2010-02-16 11:20:00,79.8,79.98,79.78,79.91,108700.0,66.8181,66.9688,66.8014,66.9102,108700.0
2010-02-16 11:30:00,79.92,80.01,79.9,79.99,99400.0,66.9186,66.994,66.9019,66.9772,99400.0
2010-02-16 11:40:00,80.0,80.15,79.95,80.03,84700.0,66.9856,67.1112,66.9437,67.0107,84700.0
2010-02-16 11:50:00,80.03,80.09,79.95,79.99,50400.0,67.0107,67.061,66.9437,66.9772,50400.0
2010-02-16 12:00:00,79.99,80.14,79.97,80.13,47600.0,66.9772,67.1028,66.9605,67.0944,47600.0
2010-02-16 12:10:00,80.11,80.2,79.92,79.94,49900.0,67.0777,67.1531,66.9186,66.9354,49900.0
2010-02-16 12:20:00,79.95,79.98,79.81,79.98,41300.0,66.9437,66.9688,66.8265,66.9688,41300.0
2010-02-16 12:30:00,79.97,80.01,79.87,79.87,40400.0,66.9605,66.994,66.8767,66.8767,40400.0
2010-02-16 12:40:00,79.87,79.89,79.78,79.84,23600.0,66.8767,66.8935,66.8014,66.8516,23600.0
2010-02-16 12:50:00,79.83,79.9,79.68,79.69,50700.0,66.8433,66.9019,66.7177,66.726,50700.0
2010-02-16 13:00:00,79.71,79.76,79.57,79.6,37700.0,66.7428,66.7846,66.6255,66.6507,37700.0
2010-02-16 13:10:00,79.6,79.73,79.57,79.73,22300.0,66.6507,66.7595,66.6255,66.7595,22300.0
2010-02-16 13:20:00,79.74,79.75,79.61,79.69,24600.0,66.7679,66.7763,66.659,66.726,24600.0
2010-02-16 13:30:00,79.69,79.72,79.54,79.58,42600.0,66.726,66.7511,66.6004,66.6339,42600.0
2010-02-16 13:40:00,79.57,79.59,79.49,79.55,18300.0,66.6255,66.6423,66.5586,66.6088,18300.0
2010-02-16 13:50:00,79.54,79.58,79.47,79.54,21200.0,66.6004,66.6339,66.5418,66.6004,21200.0
2010-02-16 14:00:00,79.53,79.57,79.33,79.38,73800.0,66.5921,66.6255,66.4246,66.4665,73800.0
2010-02-16 14:10:00,79.38,79.53,79.35,79.45,24800.0,66.4665,66.5921,66.4413,66.5251,24800.0
2010-02-16 14:20:00,79.44,79.63,79.44,79.56,51600.0,66.5167,66.6758,66.5167,66.6172,51600.0
2010-02-16 14:30:00,79.54,79.57,79.4,79.4,55800.0,66.6004,66.6255,66.4832,66.4832,55800.0
2010-02-16 14:40:00,79.4,79.53,79.4,79.49,26600.0,66.4832,66.5921,66.4832,66.5586,26600.0
2010-02-16 14:50:00,79.5,79.75,79.46,79.66,44000.0,66.5669,66.7763,66.5334,66.7009,44000.0
2010-02-16 15:00:00,79.69,79.69,79.56,79.58,42100.0,66.726,66.726,66.6172,66.6339,42100.0
2010-02-16 15:10:00,79.58,79.71,79.56,79.7,25400.0,66.6339,66.7428,66.6172,66.7344,25400.0
2010-02-16 15:20:00,79.7,79.8,79.66,79.69,62400.0,66.7344,66.8181,66.7009,66.726,62400.0
2010-02-16 15:30:00,79.7,79.94,79.69,79.85,89100.0,66.7344,66.9354,66.726,66.86,89100.0
2010-02-16 15:40:00,79.86,79.94,79.83,79.85,135800.0,66.8684,66.9354,66.8433,66.86,135800.0
2010-02-16 15:50:00,79.84,80.0,79.82,79.93,189500.0,66.8516,66.9856,66.8349,66.927,189500.0
2010-02-17 09:30:00,79.9,80.49,79.88,80.07,133000.0,66.9019,67.3959,66.8851,67.0442,133000.0
2010-02-17 09:40:00,80.05,80.07,79.56,79.8,73000.0,67.0275,67.0442,66.6172,66.8181,73000.0
2010-02-17 09:50:00,79.8,79.88,79.29,79.59,111700.0,66.8181,66.8851,66.3911,66.6423,111700.0
2010-02-17 10:00:00,79.61,79.75,79.43,79.55,55300.0,66.659,66.7763,66.5083,66.6088,55300.0
2010-02-17 10:10:00,79.58,79.65,79.33,79.34,91200.0,66.6339,66.6925,66.4246,66.433,91200.0
2010-02-17 10:20:00,79.34,79.47,79.27,79.37,99200.0,66.433,66.5418,66.3744,66.4581,99200.0
2010-02-17 10:30:00,79.36,79.58,79.31,79.41,51700.0,66.4497,66.6339,66.4078,66.4916,51700.0
2010-02-17 10:40:00,79.41,79.51,79.32,79.46,79800.0,66.4916,66.5753,66.4162,66.5334,79800.0
2010-02-17 10:50:00,79.44,79.48,79.3,79.3,63900.0,66.5167,66.5502,66.3995,66.3995,63900.0
2010-02-17 11:00:00,79.29,79.39,79.23,79.3,64300.0,66.3911,66.4748,66.3409,66.3995,64300.0
2010-02-17 11:10:00,79.3,79.33,79.23,79.3,56900.0,66.3995,66.4246,66.3409,66.3995,56900.0
2010-02-17 11:20:00,79.3,79.42,79.06,79.12,81400.0,66.3995,66.4999,66.1985,66.2488,81400.0
2010-02-17 11:30:00,79.11,79.16,78.93,79.15,54800.0,66.2404,66.2822,66.0897,66.2739,54800.0
2010-02-17 11:40:00,79.15,79.27,79.01,79.21,71400.0,66.2739,66.3744,66.1566,66.3241,71400.0
2010-02-17 11:50:00,79.21,79.59,79.21,79.55,67900.0,66.3241,66.6423,66.3241,66.6088,67900.0
2010-02-17 12:00:00,79.56,79.68,79.45,79.52,98300.0,66.6172,66.7177,66.5251,66.5837,98300.0
2010-02-17 12:10:00,79.5,79.51,79.37,79.48,59800.0,66.5669,66.5753,66.4581,66.5502,59800.0
2010-02-17 12:20:00,79.48,79.55,79.31,79.34,76300.0,66.5502,66.6088,66.4078,66.433,76300.0
2010-02-17 12:30:00,79.33,79.34,79.16,79.21,87200.0,66.4246,66.433,66.2822,66.3241,87200.0
2010-02-17 12:40:00,79.23,79.3,79.22,79.27,33500.0,66.3409,66.3995,66.3325,66.3744,33500.0
2010-02-17 12:50:00,79.27,79.47,79.27,79.47,23000.0,66.3744,66.5418,66.3744,66.5418,23000.0
2010-02-17 13:00:00,79.48,79.5,79.43,79.5,63200.0,66.5502,66.5669,66.5083,66.5669,63200.0
2010-02-17 13:10:00,79.5,79.67,79.45,79.66,46800.0,66.5669,66.7093,66.5251,66.7009,46800.0
2010-02-17 13:20:00,79.65,79.88,79.65,79.85,71200.0,66.6925,66.8851,66.6925,66.86,71200.0
2010-02-17 13:30:00,79.85,79.85,79.69,79.71,28200.0,66.86,66.86,66.726,66.7428,28200.0
2010-02-17 13:40:00,79.7,79.74,79.64,79.68,16400.0,66.7344,66.7679,66.6842,66.7177,16400.0
2010-02-17 13:50:00,79.69,79.78,79.66,79.73,17600.0,66.726,66.8014,66.7009,66.7595,17600.0
2010-02-17 14:00:00,79.72,79.81,79.54,79.8,63000.0,66.7511,66.8265,66.6004,66.8181,63000.0
2010-02-17 14:10:00,79.79,79.85,79.62,79.64,20900.0,66.8098,66.86,66.6674,66.6842,20900.0
2010-02-17 14:20:00,79.64,79.8,79.55,79.72,22400.0,66.6842,66.8181,66.6088,66.7511,22400.0
2010-02-17 14:30:00,79.71,79.75,79.59,79.61,31400.0,66.7428,66.7763,66.6423,66.659,31400.0
2010-02-17 14:40:00,79.61,79.65,79.54,79.54,30800.0,66.659,66.6925,66.6004,66.6004,30800.0
2010-02-17 14:50:00,79.54,79.62,79.53,79.61,44300.0,66.6004,66.6674,66.5921,66.659,44300.0
2010-02-17 15:00:00,79.6,79.72,79.51,79.71,39500.0,66.6507,66.7511,66.5753,66.7428,39500.0
2010-02-17 15:10:00,79.72,79.97,79.71,79.89,55100.0,66.7511,66.9605,66.7428,66.8935,55100.0
2010-02-17 15:20:00,79.9,79.96,79.85,79.94,42300.0,66.9019,66.9521,66.86,66.9354,42300.0
2010-02-17 15:30:00,79.95,80.07,79.93,80.02,60500.0,66.9437,67.0442,66.927,67.0023,60500.0
2010-02-17 15:40:00,80.0,80.01,79.82,79.9,83900.0,66.9856,66.994,66.8349,66.9019,83900.0
2010-02-17 15:50:00,79.89,80.01,79.88,79.99,136500.0,66.8935,66.994,66.8851,66.9772,136500.0
2010-02-18 09:30:00,79.63,79.8,79.37,79.67,49500.0,66.6758,66.8181,66.4581,66.7093,49500.0
2010-02-18 09:40:00,79.67,80.04,79.65,79.87,96400.0,66.7093,67.0191,66.6925,66.8767,96400.0
2010-02-18 09:50:00,79.84,80.19,79.75,80.02,65900.0,66.8516,67.1447,66.7763,67.0023,65900.0
2010-02-18 10:00:00,79.99,80.18,79.81,80.08,35000.0,66.9772,67.1363,66.8265,67.0526,35000.0
2010-02-18 10:10:00,80.06,80.27,80.0,80.08,66400.0,67.0358,67.2117,66.9856,67.0526,66400.0
2010-02-18 10:20:00,80.08,80.12,79.77,79.89,33500.0,67.0526,67.0861,66.793,66.8935,33500.0
2010-02-18 10:30:00,79.91,80.09,79.85,80.04,57900.0,66.9102,67.061,66.86,67.0191,57900.0
2010-02-18 10:40:00,80.03,80.12,79.97,80.1,38900.0,67.0107,67.0861,66.9605,67.0693,38900.0
2010-02-18 10:50:00,80.1,80.18,80.08,80.11,24900.0,67.0693,67.1363,67.0526,67.0777,24900.0
2010-02-18 11:00:00,80.1,80.12,79.95,79.95,33600.0,67.0693,67.0861,66.9437,66.9437,33600.0
2010-02-18 11:10:00,79.96,80.13,79.88,80.09,56000.0,66.9521,67.0944,66.8851,67.061,56000.0
2010-02-18 11:20:00,80.09,80.36,80.09,80.25,42500.0,67.061,67.287,67.061,67.1949,42500.0
2010-02-18 11:30:00,80.24,80.28,80.12,80.19,35400.0,67.1866,67.22,67.0861,67.1447,35400.0
2010-02-18 11:40:00,80.2,80.39,80.19,80.3,18300.0,67.1531,67.3122,67.1447,67.2368,18300.0
2010-02-18 11:50:00,80.3,80.35,80.13,80.16,14300.0,67.2368,67.2787,67.0944,67.1196,14300.0
2010-02-18 12:00:00,80.17,80.22,80.06,80.13,20800.0,67.1279,67.1698,67.0358,67.0944,20800.0
2010-02-18 12:10:00,80.14,80.17,80.01,80.12,19400.0,67.1028,67.1279,66.994,67.0861,19400.0
2010-02-18 12:20:00,80.12,80.2,80.09,80.11,13200.0,67.0861,67.1531,67.061,67.0777,13200.0
2010-02-18 12:30:00,80.1,80.12,79.96,79.99,22800.0,67.0693,67.0861,66.9521,66.9772,22800.0
2010-02-18 12:40:00,79.99,80.01,79.89,79.94,22400.0,66.9772,66.994,66.8935,66.9354,22400.0
2010-02-18 12:50:00,79.93,79.93,79.84,79.87,18600.0,66.927,66.927,66.8516,66.8767,18600.0
2010-02-18 13:00:00,79.9,79.91,79.77,79.78,25600.0,66.9019,66.9102,66.793,66.8014,25600.0
2010-02-18 13:10:00,79.79,79.81,79.71,79.71,15100.0,66.8098,66.8265,66.7428,66.7428,15100.0
2010-02-18 13:20:00,79.71,79.81,79.67,79.68,27400.0,66.7428,66.8265,66.7093,66.7177,27400.0
2010-02-18 13:30:00,79.68,79.82,79.68,79.81,29700.0,66.7177,66.8349,66.7177,66.8265,29700.0
2010-02-18 13:40:00,79.81,79.87,79.78,79.82,17700.0,66.8265,66.8767,66.8014,66.8349,17700.0
2010-02-18 13:50:00,79.83,79.88,79.78,79.8,45900.0,66.8433,66.8851,66.8014,66.8181,45900.0
2010-02-18 14:00:00,79.79,79.96,79.73,79.96,50100.0,66.8098,66.9521,66.7595,66.9521,50100.0
2010-02-18 14:10:00,79.96,80.13,79.88,80.1,57800.0,66.9521,67.0944,66.8851,67.0693,57800.0
2010-02-18 14:20:00,80.09,80.1,79.98,79.99,31600.0,67.061,67.0693,66.9688,66.9772,31600.0
2010-02-18 14:30:00,80.0,80.08,79.94,79.95,79600.0,66.9856,67.0526,66.9354,66.9437,79600.0
2010-02-18 14:40:00,79.94,80.02,79.92,80.0,40200.0,66.9354,67.0023,66.9186,66.9856,40200.0
2010-02-18 14:50:00,80.0,80.04,79.92,79.97,31300.0,66.9856,67.0191,66.9186,66.9605,31300.0
2010-02-18 15:00:00,79.96,80.01,79.91,79.98,32100.0,66.9521,66.994,66.9102,66.9688,32100.0
2010-02-18 15:10:00,79.97,80.04,79.95,79.97,28600.0,66.9605,67.0191,66.9437,66.9605,28600.0
2010-02-18 15:20:00,79.99,80.02,79.92,79.94,30800.0,66.9772,67.0023,66.9186,66.9354,30800.0
2010-02-18 15:30:00,79.95,80.06,79.92,79.99,79800.0,66.9437,67.0358,66.9186,66.9772,79800.0
2010-02-18 15:40:00,79.99,80.22,79.97,80.16,107100.0,66.9772,67.1698,66.9605,67.1196,107100.0
2010-02-18 15:50:00,80.16,80.21,80.09,80.13,111700.0,67.1196,67.1614,67.061,67.0944,111700.0
2010-02-19 09:30:00,80.1,81.24,80.1,81.24,342400.0,67.0693,68.0239,67.0693,68.0239,342400.0
2010-02-19 09:40:00,81.19,81.51,81.11,81.36,120900.0,67.982,68.2499,67.915,68.1244,120900.0
2010-02-19 09:50:00,81.36,81.57,81.29,81.34,88300.0,68.1244,68.3002,68.0657,68.1076,88300.0
2010-02-19 10:00:00,81.35,81.54,81.28,81.51,103400.0,68.116,68.2751,68.0574,68.2499,103400.0
2010-02-19 10:10:00,81.5,81.68,81.28,81.44,126600.0,68.2416,68.3923,68.0574,68.1913,126600.0
2010-02-19 10:20:00,81.46,81.7,81.46,81.57,55600.0,68.2081,68.409,68.2081,68.3002,55600.0
2010-02-19 10:30:00,81.56,81.63,81.22,81.62,57000.0,68.2918,68.3504,68.0071,68.3421,57000.0
2010-02-19 10:40:00,81.63,81.72,81.58,81.61,33000.0,68.3504,68.4258,68.3086,68.3337,33000.0
2010-02-19 10:50:00,81.58,81.61,81.35,81.4,22300.0,68.3086,68.3337,68.116,68.1578,22300.0
2010-02-19 11:00:00,81.37,81.42,81.29,81.36,25800.0,68.1327,68.1746,68.0657,68.1244,25800.0
2010-02-19 11:10:00,81.37,81.84,81.35,81.72,57800.0,68.1327,68.5263,68.116,68.4258,57800.0
2010-02-19 11:20:00,81.75,82.14,81.68,82.14,80100.0,68.4509,68.7775,68.3923,68.7775,80100.0
2010-02-19 11:30:00,82.14,82.2,81.99,82.06,52300.0,68.7775,68.8277,68.6519,68.7105,52300.0
2010-02-19 11:40:00,82.06,82.32,82.05,82.19,100400.0,68.7105,68.9282,68.7021,68.8193,100400.0
2010-02-19 11:50:00,82.19,82.22,82.05,82.14,47400.0,68.8193,68.8444,68.7021,68.7775,47400.0
2010-02-19 12:00:00,82.17,82.26,82.13,82.18,18400.0,68.8026,68.8779,68.7691,68.811,18400.0
2010-02-19 12:10:00,82.18,82.44,82.14,82.37,66800.0,68.811,69.0287,68.7775,68.97,66800.0
2010-02-19 12:20:00,82.37,82.42,82.26,82.26,36500.0,68.97,69.0119,68.8779,68.8779,36500.0
2010-02-19 12:30:00,82.27,82.31,82.04,82.05,33300.0,68.8863,68.9198,68.6937,68.7021,33300.0
2010-02-19 12:40:00,82.04,82.18,81.96,82.1,40300.0,68.6937,68.811,68.6267,68.744,40300.0
2010-02-19 12:50:00,82.08,82.17,81.99,82.17,22800.0,68.7272,68.8026,68.6519,68.8026,22800.0
2010-02-19 13:00:00,82.18,82.25,82.06,82.1,26600.0,68.811,68.8696,68.7105,68.744,26600.0
2010-02-19 13:10:00,82.1,82.13,81.98,82.03,16100.0,68.744,68.7691,68.6435,68.6854,16100.0
2010-02-19 13:20:00,82.04,82.06,81.95,82.02,41200.0,68.6937,68.7105,68.6184,68.677,41200.0
2010-02-19 13:30:00,82.01,82.09,81.96,82.04,48900.0,68.6686,68.7356,68.6267,68.6937,48900.0
2010-02-19 13:40:00,82.05,82.08,81.95,82.0,50200.0,68.7021,68.7272,68.6184,68.6602,50200.0
2010-02-19 13:50:00,82.02,82.04,81.92,81.97,33200.0,68.677,68.6937,68.5932,68.6351,33200.0
2010-02-19 14:00:00,81.95,82.03,81.92,81.93,50300.0,68.6184,68.6854,68.5932,68.6016,50300.0
2010-02-19 14:10:00,81.93,82.0,81.88,81.95,43200.0,68.6016,68.6602,68.5598,68.6184,43200.0
2010-02-19 14:20:00,81.95,81.98,81.83,81.85,46600.0,68.6184,68.6435,68.5179,68.5346,46600.0
2010-02-19 14:30:00,81.85,81.95,81.84,81.88,31000.0,68.5346,68.6184,68.5263,68.5598,31000.0
2010-02-19 14:40:00,81.88,81.88,81.72,81.77,47400.0,68.5598,68.5598,68.4258,68.4677,47400.0
2010-02-19 14:50:00,81.77,81.85,81.71,81.73,33300.0,68.4677,68.5346,68.4174,68.4342,33300.0
2010-02-19 15:00:00,81.72,81.76,81.61,81.67,42700.0,68.4258,68.4593,68.3337,68.3839,42700.0
2010-02-19 15:10:00,81.67,81.72,81.46,81.48,75300.0,68.3839,68.4258,68.2081,68.2248,75300.0
2010-02-19 15:20:00,81.49,81.67,81.47,81.57,46000.0,68.2332,68.3839,68.2165,68.3002,46000.0
2010-02-19 15:30:00,81.59,81.81,81.59,81.81,75400.0,68.3169,68.5011,68.3169,68.5011,75400.0
2010-02-19 15:40:00,81.82,82.0,81.76,81.85,179900.0,68.5095,68.6602,68.4593,68.5346,179900.0
2010-02-19 15:50:00,81.86,81.88,81.76,81.77,376700.0,68.543,68.5598,68.4593,68.4677,376700.0
2010-02-22 09:30:00,82.25,83.14,82.25,82.97,205200.0,68.8696,69.6148,68.8696,69.4724,205200.0
2010-02-22 09:40:00,82.97,83.1,82.2,82.21,250200.0,69.4724,69.5813,68.8277,68.8361,250200.0
2010-02-22 09:50:00,82.22,82.29,82.05,82.15,82500.0,68.8444,68.9031,68.7021,68.7858,82500.0
2010-02-22 10:00:00,82.14,82.14,81.52,81.63,138300.0,68.7775,68.7775,68.2583,68.3504,138300.0
2010-02-22 10:10:00,81.64,82.2,81.64,82.12,60200.0,68.3588,68.8277,68.3588,68.7607,60200.0
2010-02-22 10:20:00,82.16,82.45,82.1,82.39,122400.0,68.7942,69.037,68.744,68.9868,122400.0
2010-02-22 10:30:00,82.38,82.41,82.16,82.2,40000.0,68.9784,69.0035,68.7942,68.8277,40000.0
2010-02-22 10:40:00,82.19,82.28,82.01,82.02,42700.0,68.8193,68.8947,68.6686,68.677,42700.0
2010-02-22 10:50:00,82.0,82.2,81.88,82.13,37200.0,68.6602,68.8277,68.5598,68.7691,37200.0
2010-02-22 11:00:00,82.13,82.14,81.86,81.88,25000.0,68.7691,68.7775,68.543,68.5598,25000.0
2010-02-22 11:10:00,81.86,81.93,81.76,81.93,33100.0,68.543,68.6016,68.4593,68.6016,33100.0
2010-02-22 11:20:00,81.88,82.01,81.7,81.77,41100.0,68.5598,68.6686,68.409,68.4677,41100.0
2010-02-22 11:30:00,81.76,81.89,81.76,81.88,25600.0,68.4593,68.5681,68.4593,68.5598,25600.0
2010-02-22 11:40:00,81.89,82.03,81.89,81.99,32100.0,68.5681,68.6854,68.5681,68.6519,32100.0
2010-02-22 11:50:00,82.0,82.13,81.97,82.07,23700.0,68.6602,68.7691,68.6351,68.7188,23700.0
2010-02-22 12:00:00,82.07,82.23,81.99,82.22,26100.0,68.7188,68.8528,68.6519,68.8444,26100.0
2010-02-22 12:10:00,82.2,82.33,82.2,82.21,44600.0,68.8277,68.9366,68.8277,68.8361,44600.0
2010-02-22 12:20:00,82.23,82.24,82.09,82.2,29900.0,68.8528,68.8612,68.7356,68.8277,29900.0
2010-02-22 12:30:00,82.21,82.42,82.1,82.39,32800.0,68.8361,69.0119,68.744,68.9868,32800.0
2010-02-22 12:40:00,82.41,82.54,82.4,82.53,22800.0,69.0035,69.1124,68.9952,69.104,22800.0
2010-02-22 12:50:00,82.52,82.54,82.39,82.5,31000.0,69.0956,69.1124,68.9868,69.0789,31000.0
2010-02-22 13:00:00,82.49,82.56,82.45,82.49,51900.0,69.0705,69.1291,69.037,69.0705,51900.0
2010-02-22 13:10:00,82.49,82.5,82.37,82.39,29700.0,69.0705,69.0789,68.97,68.9868,29700.0
2010-02-22 13:20:00,82.39,82.54,82.39,82.41,33600.0,68.9868,69.1124,68.9868,69.0035,33600.0
2010-02-22 13:30:00,82.4,82.52,82.39,82.52,25000.0,68.9952,69.0956,68.9868,69.0956,25000.0
2010-02-22 13:40:00,82.51,82.62,82.42,82.5,25700.0,69.0873,69.1794,69.0119,69.0789,25700.0
2010-02-22 13:50:00,82.51,82.51,82.29,82.29,14300.0,69.0873,69.0873,68.9031,68.9031,14300.0
2010-02-22 14:00:00,82.3,82.37,82.22,82.27,14300.0,68.9114,68.97,68.8444,68.8863,14300.0
2010-02-22 14:10:00,82.27,82.45,82.26,82.45,40900.0,68.8863,69.037,68.8779,69.037,40900.0
2010-02-22 14:20:00,82.43,82.55,82.41,82.53,29400.0,69.0203,69.1208,69.0035,69.104,29400.0
2010-02-22 14:30:00,82.53,82.58,82.48,82.54,16900.0,69.104,69.1459,69.0621,69.1124,16900.0
2010-02-22 14:40:00,82.53,82.62,82.47,82.55,25100.0,69.104,69.1794,69.0538,69.1208,25100.0
2010-02-22 14:50:00,82.56,82.57,82.47,82.52,22800.0,69.1291,69.1375,69.0538,69.0956,22800.0
2010-02-22 15:00:00,82.51,82.52,82.41,82.42,53300.0,69.0873,69.0956,69.0035,69.0119,53300.0
2010-02-22 15:10:00,82.43,82.64,82.42,82.57,63400.0,69.0203,69.1961,69.0119,69.1375,63400.0
2010-02-22 15:20:00,82.57,82.69,82.53,82.54,47600.0,69.1375,69.238,69.104,69.1124,47600.0
2010-02-22 15:30:00,82.53,82.57,82.46,82.47,49200.0,69.104,69.1375,69.0454,69.0538,49200.0
2010-02-22 15:40:00,82.47,82.48,82.21,82.27,80600.0,69.0538,69.0621,68.8361,68.8863,80600.0
2010-02-22 15:50:00,82.28,82.43,82.2,82.42,177600.0,68.8947,69.0203,68.8277,69.0119,177600.0
2010-02-23 09:30:00,82.06,83.12,81.87,82.57,107300.0,68.7105,69.598,68.5514,69.1375,107300.0
2010-02-23 09:40:00,82.61,82.95,82.54,82.91,62700.0,69.171,69.4557,69.1124,69.4222,62700.0
2010-02-23 09:50:00,82.88,82.9,82.38,82.52,36800.0,69.3971,69.4138,68.9784,69.0956,36800.0
2010-02-23 10:00:00,82.42,82.45,81.53,81.75,154500.0,69.0119,69.037,68.2667,68.4509,154500.0
2010-02-23 10:10:00,81.71,82.02,81.11,81.36,125000.0,68.4174,68.677,67.915,68.1244,125000.0
2010-02-23 10:20:00,81.36,81.65,81.26,81.3,129100.0,68.1244,68.3672,68.0406,68.0741,129100.0
2010-02-23 10:30:00,81.29,81.29,81.04,81.25,112800.0,68.0657,68.0657,67.8564,68.0322,112800.0
2010-02-23 10:40:00,81.23,81.45,81.1,81.11,53100.0,68.0155,68.1997,67.9066,67.915,53100.0
2010-02-23 10:50:00,81.1,81.32,81.01,81.32,44500.0,67.9066,68.0909,67.8313,68.0909,44500.0
2010-02-23 11:00:00,81.27,81.36,81.11,81.16,42800.0,68.049,68.1244,67.915,67.9569,42800.0
2010-02-23 11:10:00,81.18,81.21,81.07,81.14,38000.0,67.9736,67.9988,67.8815,67.9401,38000.0
2010-02-23 11:20:00,81.16,81.22,81.05,81.05,36900.0,67.9569,68.0071,67.8648,67.8648,36900.0
2010-02-23 11:30:00,81.05,81.23,81.05,81.12,49300.0,67.8648,68.0155,67.8648,67.9234,49300.0
2010-02-23 11:40:00,81.13,81.22,81.09,81.22,34900.0,67.9318,68.0071,67.8983,68.0071,34900.0
2010-02-23 11:50:00,81.23,81.23,81.09,81.2,45800.0,68.0155,68.0155,67.8983,67.9904,45800.0
2010-02-23 12:00:00,81.19,81.27,81.1,81.15,25200.0,67.982,68.049,67.9066,67.9485,25200.0
2010-02-23 12:10:00,81.14,81.16,81.06,81.07,33900.0,67.9401,67.9569,67.8732,67.8815,33900.0
2010-02-23 12:20:00,81.07,81.12,80.92,80.95,47100.0,67.8815,67.9234,67.7559,67.781,47100.0
2010-02-23 12:30:00,80.97,81.17,80.94,81.06,33900.0,67.7978,67.9653,67.7727,67.8732,33900.0
2010-02-23 12:40:00,81.07,81.15,80.99,81.12,25600.0,67.8815,67.9485,67.8145,67.9234,25600.0
2010-02-23 12:50:00,81.11,81.31,81.11,81.3,24700.0,67.915,68.0825,67.915,68.0741,24700.0
2010-02-23 13:00:00,81.29,81.47,81.22,81.46,54800.0,68.0657,68.2165,68.0071,68.2081,54800.0
2010-02-23 13:10:00,81.47,81.58,81.46,81.53,32500.0,68.2165,68.3086,68.2081,68.2667,32500.0
2010-02-23 13:20:00,81.52,81.73,81.49,81.7,27900.0,68.2583,68.4342,68.2332,68.409,27900.0
2010-02-23 13:30:00,81.7,81.75,81.49,81.52,36300.0,68.409,68.4509,68.2332,68.2583,36300.0
2010-02-23 13:40:00,81.52,81.6,81.28,81.3,28200.0,68.2583,68.3253,68.0574,68.0741,28200.0
2010-02-23 13:50:00,81.32,81.36,81.25,81.33,20800.0,68.0909,68.1244,68.0322,68.0992,20800.0
2010-02-23 14:00:00,81.34,81.34,81.12,81.32,23400.0,68.1076,68.1076,67.9234,68.0909,23400.0
2010-02-23 14:10:00,81.3,81.49,81.3,81.35,22700.0,68.0741,68.2332,68.0741,68.116,22700.0
2010-02-23 14:20:00,81.33,81.46,81.3,81.4,24900.0,68.0992,68.2081,68.0741,68.1578,24900.0
2010-02-23 14:30:00,81.38,81.53,81.3,81.51,35200.0,68.1411,68.2667,68.0741,68.2499,35200.0
2010-02-23 14:40:00,81.49,81.67,81.47,81.64,30900.0,68.2332,68.3839,68.2165,68.3588,30900.0
2010-02-23 14:50:00,81.64,81.75,81.6,81.68,37300.0,68.3588,68.4509,68.3253,68.3923,37300.0
2010-02-23 15:00:00,81.68,81.77,81.53,81.54,52000.0,68.3923,68.4677,68.2667,68.2751,52000.0
2010-02-23 15:10:00,81.55,81.95,81.54,81.95,61000.0,68.2834,68.6184,68.2751,68.6184,61000.0
2010-02-23 15:20:00,81.95,81.96,81.78,81.88,46200.0,68.6184,68.6267,68.476,68.5598,46200.0
2010-02-23 15:30:00,81.87,81.91,81.73,81.81,55900.0,68.5514,68.5849,68.4342,68.5011,55900.0
2010-02-23 15:40:00,81.83,81.83,81.63,81.67,93900.0,68.5179,68.5179,68.3504,68.3839,93900.0
2010-02-23 15:50:00,81.68,81.7,81.41,81.57,129300.0,68.3923,68.409,68.1662,68.3002,129300.0
2010-02-24 09:30:00,81.73,82.73,81.73,82.71,75900.0,68.4342,69.2715,68.4342,69.2547,75900.0
2010-02-24 09:40:00,82.74,83.19,82.46,83.13,167000.0,69.2799,69.6566,69.0454,69.6064,167000.0
2010-02-24 09:50:00,83.13,83.61,83.1,83.23,180700.0,69.6064,70.0083,69.5813,69.6901,180700.0
2010-02-24 10:00:00,83.24,83.36,82.5,82.51,152000.0,69.6985,69.799,69.0789,69.0873,152000.0
2010-02-24 10:10:00,82.5,82.52,81.9,81.98,135000.0,69.0789,69.0956,68.5765,68.6435,135000.0
2010-02-24 10:20:00,81.97,82.33,81.8,82.27,82100.0,68.6351,68.9366,68.4928,68.8863,82100.0
2010-02-24 10:30:00,82.23,82.68,82.06,82.59,80900.0,68.8528,69.2296,68.7105,69.1543,80900.0
2010-02-24 10:40:00,82.65,82.9,82.48,82.9,93500.0,69.2045,69.4138,69.0621,69.4138,93500.0
2010-02-24 10:50:00,82.9,83.0,82.79,82.95,75600.0,69.4138,69.4976,69.3217,69.4557,75600.0
2010-02-24 11:00:00,82.96,83.24,82.89,83.1,89000.0,69.4641,69.6985,69.4054,69.5813,89000.0
2010-02-24 11:10:00,83.09,83.14,82.86,82.89,40300.0,69.5729,69.6148,69.3803,69.4054,40300.0
2010-02-24 11:20:00,82.82,83.06,82.82,83.06,38300.0,69.3468,69.5478,69.3468,69.5478,38300.0
2010-02-24 11:30:00,83.07,83.22,83.04,83.14,85400.0,69.5562,69.6818,69.531,69.6148,85400.0
2010-02-24 11:40:00,83.15,83.26,83.14,83.25,169400.0,69.6232,69.7153,69.6148,69.7069,169400.0
2010-02-24 11:50:00,83.25,83.45,83.22,83.35,87900.0,69.7069,69.8743,69.6818,69.7906,87900.0
2010-02-24 12:00:00,83.35,83.38,83.07,83.17,34900.0,69.7906,69.8157,69.5562,69.6399,34900.0
2010-02-24 12:10:00,83.16,83.4,83.16,83.39,49900.0,69.6315,69.8325,69.6315,69.8241,49900.0
2010-02-24 12:20:00,83.39,83.39,83.17,83.25,37700.0,69.8241,69.8241,69.6399,69.7069,37700.0
2010-02-24 12:30:00,83.26,83.34,83.18,83.18,30000.0,69.7153,69.7822,69.6483,69.6483,30000.0
2010-02-24 12:40:00,83.17,83.22,83.1,83.11,28900.0,69.6399,69.6818,69.5813,69.5897,28900.0
2010-02-24 12:50:00,83.11,83.16,83.03,83.11,35200.0,69.5897,69.6315,69.5227,69.5897,35200.0
2010-02-24 13:00:00,83.11,83.22,83.04,83.14,35300.0,69.5897,69.6818,69.531,69.6148,35300.0
2010-02-24 13:10:00,83.14,83.34,83.13,83.26,44600.0,69.6148,69.7822,69.6064,69.7153,44600.0
2010-02-24 13:20:00,83.26,83.29,83.21,83.28,33100.0,69.7153,69.7404,69.6734,69.732,33100.0
2010-02-24 13:30:00,83.29,83.33,83.2,83.22,26500.0,69.7404,69.7739,69.665,69.6818,26500.0
2010-02-24 13:40:00,83.21,83.27,83.07,83.25,31600.0,69.6734,69.7236,69.5562,69.7069,31600.0
2010-02-24 13:50:00,83.27,83.29,83.22,83.23,23600.0,69.7236,69.7404,69.6818,69.6901,23600.0
2010-02-24 14:00:00,83.22,83.25,83.07,83.09,35900.0,69.6818,69.7069,69.5562,69.5729,35900.0
2010-02-24 14:10:00,83.1,83.1,82.89,82.9,41400.0,69.5813,69.5813,69.4054,69.4138,41400.0
2010-02-24 14:20:00,82.9,83.0,82.88,82.99,43700.0,69.4138,69.4976,69.3971,69.4892,43700.0
2010-02-24 14:30:00,82.99,83.0,82.81,82.94,53700.0,69.4892,69.4976,69.3385,69.4473,53700.0
2010-02-24 14:40:00,82.94,82.94,82.74,82.75,77000.0,69.4473,69.4473,69.2799,69.2882,77000.0
2010-02-24 14:50:00,82.75,82.75,82.61,82.61,55400.0,69.2882,69.2882,69.171,69.171,55400.0
2010-02-24 15:00:00,82.61,82.73,82.52,82.72,59900.0,69.171,69.2715,69.0956,69.2631,59900.0
2010-02-24 15:10:00,82.71,82.86,82.7,82.77,63700.0,69.2547,69.3803,69.2464,69.305,63700.0
2010-02-24 15:20:00,82.78,82.84,82.72,82.76,49400.0,69.3133,69.3636,69.2631,69.2966,49400.0
2010-02-24 15:30:00,82.76,82.81,82.68,82.78,97000.0,69.2966,69.3385,69.2296,69.3133,97000.0
2010-02-24 15:40:00,82.79,83.04,82.79,82.94,154500.0,69.3217,69.531,69.3217,69.4473,154500.0
2010-02-24 15:50:00,82.95,83.14,82.94,83.04,222200.0,69.4557,69.6148,69.4473,69.531,222200.0
2010-02-25 09:30:00,81.54,81.99,80.5,81.22,241600.0,68.2751,68.6519,67.4043,68.0071,241600.0
2010-02-25 09:40:00,81.2,81.21,80.5,80.53,156600.0,67.9904,67.9988,67.4043,67.4294,156600.0
2010-02-25 09:50:00,80.5,80.73,80.27,80.66,114400.0,67.4043,67.5968,67.2117,67.5382,114400.0
2010-02-25 10:00:00,80.65,80.74,80.49,80.66,104500.0,67.5299,67.6052,67.3959,67.5382,104500.0
2010-02-25 10:10:00,80.67,81.04,80.62,80.9,61100.0,67.5466,67.8564,67.5047,67.7392,61100.0
2010-02-25 10:20:00,80.93,81.4,80.91,81.4,51400.0,67.7643,68.1578,67.7476,68.1578,51400.0
2010-02-25 10:30:00,81.39,81.54,81.24,81.26,106500.0,68.1495,68.2751,68.0239,68.0406,106500.0
2010-02-25 10:40:00,81.27,81.6,81.23,81.49,62900.0,68.049,68.3253,68.0155,68.2332,62900.0
2010-02-25 10:50:00,81.51,81.64,81.43,81.5,52900.0,68.2499,68.3588,68.183,68.2416,52900.0
2010-02-25 11:00:00,81.5,81.74,81.41,81.68,90600.0,68.2416,68.4425,68.1662,68.3923,90600.0
2010-02-25 11:10:00,81.69,81.79,81.66,81.67,69700.0,68.4007,68.4844,68.3755,68.3839,69700.0
2010-02-25 11:20:00,81.68,81.95,81.58,81.91,74900.0,68.3923,68.6184,68.3086,68.5849,74900.0
2010-02-25 11:30:00,81.9,81.95,81.73,81.89,113900.0,68.5765,68.6184,68.4342,68.5681,113900.0
2010-02-25 11:40:00,81.88,81.99,81.82,81.84,51300.0,68.5598,68.6519,68.5095,68.5263,51300.0
2010-02-25 11:50:00,81.83,81.85,81.53,81.71,57600.0,68.5179,68.5346,68.2667,68.4174,57600.0
2010-02-25 12:00:00,81.71,81.84,81.62,81.82,31300.0,68.4174,68.5263,68.3421,68.5095,31300.0
2010-02-25 12:10:00,81.81,82.15,81.8,82.08,38800.0,68.5011,68.7858,68.4928,68.7272,38800.0
2010-02-25 12:20:00,82.07,82.21,81.98,82.04,28600.0,68.7188,68.8361,68.6435,68.6937,28600.0
2010-02-25 12:30:00,82.04,82.23,81.98,82.19,39100.0,68.6937,68.8528,68.6435,68.8193,39100.0
2010-02-25 12:40:00,82.22,82.29,82.08,82.08,54700.0,68.8444,68.9031,68.7272,68.7272,54700.0
2010-02-25 12:50:00,82.09,82.17,81.99,82.01,44100.0,68.7356,68.8026,68.6519,68.6686,44100.0
2010-02-25 13:00:00,81.99,82.12,81.94,81.95,25900.0,68.6519,68.7607,68.61,68.6184,25900.0
2010-02-25 13:10:00,81.95,82.0,81.89,82.0,37700.0,68.6184,68.6602,68.5681,68.6602,37700.0
2010-02-25 13:20:00,82.0,82.16,81.94,81.94,42900.0,68.6602,68.7942,68.61,68.61,42900.0
2010-02-25 13:30:00,81.94,82.02,81.92,82.02,16400.0,68.61,68.677,68.5932,68.677,16400.0
2010-02-25 13:40:00,82.08,82.35,81.95,82.33,14500.0,68.7272,68.9533,68.6184,68.9366,14500.0
2010-02-25 13:50:00,82.34,82.81,82.33,82.81,53700.0,68.9449,69.3385,68.9366,69.3385,53700.0
2010-02-25 14:00:00,82.82,82.97,82.67,82.67,56800.0,69.3468,69.4724,69.2212,69.2212,56800.0
2010-02-25 14:10:00,82.64,82.68,82.5,82.57,25200.0,69.1961,69.2296,69.0789,69.1375,25200.0
2010-02-25 14:20:00,82.56,82.9,82.56,82.78,31000.0,69.1291,69.4138,69.1291,69.3133,31000.0
2010-02-25 14:30:00,82.77,82.84,82.6,82.6,23600.0,69.305,69.3636,69.1626,69.1626,23600.0
2010-02-25 14:40:00,82.6,82.92,82.55,82.7,41900.0,69.1626,69.4306,69.1208,69.2464,41900.0
2010-02-25 14:50:00,82.72,82.77,82.54,82.71,53300.0,69.2631,69.305,69.1124,69.2547,53300.0
2010-02-25 15:00:00,82.72,83.07,82.63,83.03,95300.0,69.2631,69.5562,69.1877,69.5227,95300.0
2010-02-25 15:10:00,83.04,83.07,82.78,82.79,117800.0,69.531,69.5562,69.3133,69.3217,117800.0
2010-02-25 15:20:00,82.78,82.97,82.7,82.9,72000.0,69.3133,69.4724,69.2464,69.4138,72000.0
2010-02-25 15:30:00,82.92,83.08,82.81,82.94,115000.0,69.4306,69.5645,69.3385,69.4473,115000.0
2010-02-25 15:40:00,82.94,83.23,82.93,83.14,138500.0,69.4473,69.6901,69.4389,69.6148,138500.0
2010-02-25 15:50:00,83.14,83.27,82.84,83.27,186800.0,69.6148,69.7236,69.3636,69.7236,186800.0
2010-02-26 09:30:00,83.13,83.5,82.95,82.98,39200.0,69.6064,69.9162,69.4557,69.4808,39200.0
2010-02-26 09:40:00,82.97,83.08,82.8,82.87,52300.0,69.4724,69.5645,69.3301,69.3887,52300.0
2010-02-26 09:50:00,82.93,83.25,82.81,83.03,28700.0,69.4389,69.7069,69.3385,69.5227,28700.0
2010-02-26 10:00:00,83.04,83.04,82.32,82.68,98400.0,69.531,69.531,68.9282,69.2296,98400.0
2010-02-26 10:10:00,82.67,83.18,82.66,83.17,52500.0,69.2212,69.6483,69.2129,69.6399,52500.0
2010-02-26 10:20:00,83.16,83.44,83.13,83.32,37600.0,69.6315,69.866,69.6064,69.7655,37600.0
2010-02-26 10:30:00,83.35,83.87,83.31,83.8,101600.0,69.7906,70.226,69.7571,70.1674,101600.0
2010-02-26 10:40:00,83.79,83.88,83.58,83.58,151200.0,70.159,70.2344,69.9832,69.9832,151200.0
2010-02-26 10:50:00,83.57,83.73,83.53,83.71,47600.0,69.9748,70.1088,69.9413,70.0921,47600.0
2010-02-26 11:00:00,83.7,83.9,83.65,83.89,63800.0,70.0837,70.2511,70.0418,70.2428,63800.0
2010-02-26 11:10:00,83.88,84.15,83.85,84.13,95700.0,70.2344,70.4605,70.2093,70.4437,95700.0
2010-02-26 11:20:00,84.12,84.19,84.02,84.11,34100.0,70.4354,70.494,70.3516,70.427,34100.0
2010-02-26 11:30:00,84.09,84.3,84.0,84.23,68300.0,70.4102,70.5861,70.3349,70.5275,68300.0
2010-02-26 11:40:00,84.23,84.39,84.21,84.21,66300.0,70.5275,70.6614,70.5107,70.5107,66300.0
2010-02-26 11:50:00,84.18,84.24,84.03,84.03,45200.0,70.4856,70.5358,70.36,70.36,45200.0
2010-02-26 12:00:00,84.02,84.02,83.78,83.81,47800.0,70.3516,70.3516,70.1507,70.1758,47800.0
2010-02-26 12:10:00,83.79,83.91,83.75,83.91,29800.0,70.159,70.2595,70.1255,70.2595,29800.0
2010-02-26 12:20:00,83.92,84.09,83.87,84.09,27200.0,70.2679,70.4102,70.226,70.4102,27200.0
2010-02-26 12:30:00,84.08,84.08,83.86,83.99,16200.0,70.4019,70.4019,70.2177,70.3265,16200.0
2010-02-26 12:40:00,84.0,84.0,83.57,83.57,38100.0,70.3349,70.3349,69.9748,69.9748,38100.0
2010-02-26 12:50:00,83.58,83.8,83.51,83.79,23500.0,69.9832,70.1674,69.9246,70.159,23500.0
2010-02-26 13:00:00,83.8,83.92,83.75,83.86,18700.0,70.1674,70.2679,70.1255,70.2177,18700.0
2010-02-26 13:10:00,83.83,83.98,83.76,83.98,34500.0,70.1925,70.3181,70.1339,70.3181,34500.0
2010-02-26 13:20:00,83.98,84.3,83.97,84.29,72000.0,70.3181,70.5861,70.3098,70.5777,72000.0
2010-02-26 13:30:00,84.29,84.32,84.06,84.06,42800.0,70.5777,70.6028,70.3851,70.3851,42800.0
2010-02-26 13:40:00,84.06,84.18,84.0,84.1,30900.0,70.3851,70.4856,70.3349,70.4186,30900.0
2010-02-26 13:50:00,84.09,84.43,84.09,84.39,43100.0,70.4102,70.6949,70.4102,70.6614,43100.0
2010-02-26 14:00:00,84.4,84.49,84.39,84.45,79000.0,70.6698,70.7452,70.6614,70.7117,79000.0
2010-02-26 14:10:00,84.45,84.59,84.4,84.5,100200.0,70.7117,70.8289,70.6698,70.7535,100200.0
2010-02-26 14:20:00,84.5,84.7,84.46,84.64,44800.0,70.7535,70.921,70.72,70.8708,44800.0
2010-02-26 14:30:00,84.62,84.71,84.57,84.63,45600.0,70.854,70.9294,70.8121,70.8624,45600.0
2010-02-26 14:40:00,84.65,84.8,84.63,84.76,51700.0,70.8791,71.0047,70.8624,70.9712,51700.0
2010-02-26 14:50:00,84.75,84.84,84.6,84.83,65200.0,70.9629,71.0382,70.8373,71.0299,65200.0
2010-02-26 15:00:00,84.83,84.86,84.75,84.76,99900.0,71.0299,71.055,70.9629,70.9712,99900.0
2010-02-26 15:10:00,84.76,84.9,84.75,84.87,75900.0,70.9712,71.0885,70.9629,71.0633,75900.0
2010-02-26 15:20:00,84.87,84.98,84.8,84.82,70800.0,71.0633,71.1554,71.0047,71.0215,70800.0
2010-02-26 15:30:00,84.82,84.95,84.68,84.93,135900.0,71.0215,71.1303,70.9043,71.1136,135900.0
2010-02-26 15:40:00,84.92,84.96,84.74,84.83,154500.0,71.1052,71.1387,70.9545,71.0299,154500.0
2010-02-26 15:50:00,84.83,84.98,84.75,84.76,217200.0,71.0299,71.1554,70.9629,70.9712,217200.0
2010-03-01 09:30:00,84.92,85.43,84.83,85.37,147300.0,71.1052,71.5322,71.0299,71.482,147300.0
2010-03-01 09:40:00,85.4,85.73,85.29,85.53,76300.0,71.5071,71.7834,71.415,71.616,76300.0
2010-03-01 09:50:00,85.56,85.75,85.25,85.43,49100.0,71.6411,71.8002,71.3815,71.5322,49100.0
2010-03-01 10:00:00,85.42,85.81,85.34,85.77,108300.0,71.5239,71.8504,71.4569,71.8169,108300.0
2010-03-01 10:10:00,85.77,86.24,85.77,86.1,109300.0,71.8169,72.2105,71.8169,72.0932,109300.0
2010-03-01 10:20:00,86.08,86.09,85.86,86.07,77800.0,72.0765,72.0849,71.8923,72.0681,77800.0
2010-03-01 10:30:00,86.07,86.08,85.81,85.87,58100.0,72.0681,72.0765,71.8504,71.9007,58100.0
2010-03-01 10:40:00,85.85,86.16,85.85,86.16,70300.0,71.8839,72.1435,71.8839,72.1435,70300.0
2010-03-01 10:50:00,86.14,86.29,85.97,85.97,96500.0,72.1267,72.2523,71.9844,71.9844,96500.0
2010-03-01 11:00:00,85.97,86.34,85.95,86.29,66900.0,71.9844,72.2942,71.9676,72.2523,66900.0
2010-03-01 11:10:00,86.3,86.45,86.27,86.39,69700.0,72.2607,72.3863,72.2356,72.3361,69700.0
2010-03-01 11:20:00,86.38,86.42,86.21,86.34,52500.0,72.3277,72.3612,72.1854,72.2942,52500.0
2010-03-01 11:30:00,86.35,86.38,86.22,86.23,50400.0,72.3026,72.3277,72.1937,72.2021,50400.0
2010-03-01 11:40:00,86.24,86.27,86.15,86.22,64200.0,72.2105,72.2356,72.1351,72.1937,64200.0
2010-03-01 11:50:00,86.23,86.33,86.15,86.3,49900.0,72.2021,72.2858,72.1351,72.2607,49900.0
2010-03-01 12:00:00,86.31,86.4,86.26,86.31,52100.0,72.2691,72.3444,72.2272,72.2691,52100.0
2010-03-01 12:10:00,86.32,86.32,86.11,86.16,37000.0,72.2775,72.2775,72.1016,72.1435,37000.0
2010-03-01 12:20:00,86.15,86.17,86.04,86.05,26100.0,72.1351,72.1519,72.043,72.0514,26100.0
2010-03-01 12:30:00,86.07,86.07,86.0,86.05,15700.0,72.0681,72.0681,72.0095,72.0514,15700.0
2010-03-01 12:40:00,86.05,86.14,86.03,86.05,18000.0,72.0514,72.1267,72.0346,72.0514,18000.0
2010-03-01 12:50:00,86.03,86.03,85.79,85.91,44100.0,72.0346,72.0346,71.8337,71.9342,44100.0
2010-03-01 13:00:00,85.92,85.92,85.61,85.64,40500.0,71.9425,71.9425,71.683,71.7081,40500.0
2010-03-01 13:10:00,85.66,85.71,85.59,85.61,41000.0,71.7248,71.7667,71.6662,71.683,41000.0
2010-03-01 13:20:00,85.61,85.66,85.55,85.62,27300.0,71.683,71.7248,71.6327,71.6913,27300.0
2010-03-01 13:30:00,85.63,85.78,85.58,85.78,38000.0,71.6997,71.8253,71.6578,71.8253,38000.0
2010-03-01 13:40:00,85.77,85.92,85.73,85.92,29900.0,71.8169,71.9425,71.7834,71.9425,29900.0
2010-03-01 13:50:00,85.91,85.92,85.67,85.72,25200.0,71.9342,71.9425,71.7332,71.7751,25200.0
2010-03-01 14:00:00,85.72,85.88,85.7,85.86,41800.0,71.7751,71.909,71.7583,71.8923,41800.0
2010-03-01 14:10:00,85.86,85.99,85.82,85.9,55000.0,71.8923,72.0011,71.8588,71.9258,55000.0
2010-03-01 14:20:00,85.89,85.99,85.77,85.98,38500.0,71.9174,72.0011,71.8169,71.9928,38500.0
2010-03-01 14:30:00,85.99,86.03,85.93,85.94,41600.0,72.0011,72.0346,71.9509,71.9593,41600.0
2010-03-01 14:40:00,85.93,86.1,85.93,86.0,46200.0,71.9509,72.0932,71.9509,72.0095,46200.0
2010-03-01 14:50:00,85.98,86.06,85.89,85.96,52600.0,71.9928,72.0598,71.9174,71.976,52600.0
2010-03-01 15:00:00,85.97,85.97,85.69,85.8,64100.0,71.9844,71.9844,71.7499,71.8421,64100.0
2010-03-01 15:10:00,85.79,85.89,85.74,85.83,47900.0,71.8337,71.9174,71.7918,71.8672,47900.0
2010-03-01 15:20:00,85.84,85.96,85.75,85.82,74400.0,71.8755,71.976,71.8002,71.8588,74400.0
2010-03-01 15:30:00,85.81,85.89,85.67,85.74,56600.0,71.8504,71.9174,71.7332,71.7918,56600.0
2010-03-01 15:40:00,85.74,85.75,85.6,85.63,81700.0,71.7918,71.8002,71.6746,71.6997,81700.0
2010-03-01 15:50:00,85.63,85.84,85.62,85.82,163700.0,71.6997,71.8755,71.6913,71.8588,163700.0
2010-03-02 09:30:00,86.44,87.12,85.93,86.38,220300.0,72.3779,72.9473,71.9509,72.3277,220300.0
2010-03-02 09:40:00,86.36,86.46,86.13,86.21,108300.0,72.311,72.3947,72.1184,72.1854,108300.0
2010-03-02 09:50:00,86.2,86.87,86.12,86.86,80400.0,72.177,72.738,72.11,72.7296,80400.0
2010-03-02 10:00:00,86.85,87.04,86.54,86.63,72300.0,72.7212,72.8803,72.4617,72.537,72300.0
2010-03-02 10:10:00,86.62,86.64,86.3,86.42,96700.0,72.5287,72.5454,72.2607,72.3612,96700.0
2010-03-02 10:20:00,86.43,86.57,86.4,86.48,58000.0,72.3696,72.4868,72.3444,72.4114,58000.0
2010-03-02 10:30:00,86.47,86.63,86.41,86.59,51400.0,72.4031,72.537,72.3528,72.5035,51400.0
2010-03-02 10:40:00,86.61,86.63,86.38,86.46,36200.0,72.5203,72.537,72.3277,72.3947,36200.0
2010-03-02 10:50:00,86.45,86.45,86.1,86.16,86900.0,72.3863,72.3863,72.0932,72.1435,86900.0
2010-03-02 11:00:00,86.13,86.45,86.13,86.45,148700.0,72.1184,72.3863,72.1184,72.3863,148700.0
2010-03-02 11:10:00,86.44,86.54,86.39,86.45,49000.0,72.3779,72.4617,72.3361,72.3863,49000.0
2010-03-02 11:20:00,86.46,86.61,86.38,86.5,41200.0,72.3947,72.5203,72.3277,72.4282,41200.0
2010-03-02 11:30:00,86.49,86.56,86.47,86.56,28400.0,72.4198,72.4784,72.4031,72.4784,28400.0
2010-03-02 11:40:00,86.53,86.55,86.48,86.5,63600.0,72.4533,72.47,72.4114,72.4282,63600.0
2010-03-02 11:50:00,86.49,86.59,86.48,86.5,20900.0,72.4198,72.5035,72.4114,72.4282,20900.0
2010-03-02 12:00:00,86.5,86.66,86.48,86.52,45200.0,72.4282,72.5621,72.4114,72.4449,45200.0
2010-03-02 12:10:00,86.51,86.55,86.41,86.55,37300.0,72.4365,72.47,72.3528,72.47,37300.0
2010-03-02 12:20:00,86.56,86.63,86.49,86.5,40400.0,72.4784,72.537,72.4198,72.4282,40400.0
2010-03-02 12:30:00,86.5,86.52,86.45,86.46,62000.0,72.4282,72.4449,72.3863,72.3947,62000.0
2010-03-02 12:40:00,86.47,86.5,86.24,86.34,87000.0,72.4031,72.4282,72.2105,72.2942,87000.0
2010-03-02 12:50:00,86.34,86.36,86.12,86.23,43000.0,72.2942,72.311,72.11,72.2021,43000.0
2010-03-02 13:00:00,86.24,86.31,86.24,86.27,29000.0,72.2105,72.2691,72.2105,72.2356,29000.0
2010-03-02 13:10:00,86.26,86.31,86.23,86.24,72900.0,72.2272,72.2691,72.2021,72.2105,72900.0
2010-03-02 13:20:00,86.24,86.25,86.15,86.21,43600.0,72.2105,72.2188,72.1351,72.1854,43600.0
2010-03-02 13:30:00,86.2,86.25,86.18,86.23,23700.0,72.177,72.2188,72.1602,72.2021,23700.0
2010-03-02 13:40:00,86.23,86.24,86.1,86.15,44000.0,72.2021,72.2105,72.0932,72.1351,44000.0
2010-03-02 13:50:00,86.16,86.27,86.15,86.2,64700.0,72.1435,72.2356,72.1351,72.177,64700.0
2010-03-02 14:00:00,86.21,86.25,86.15,86.17,32300.0,72.1854,72.2188,72.1351,72.1519,32300.0
2010-03-02 14:10:00,86.17,86.21,86.06,86.1,41700.0,72.1519,72.1854,72.0598,72.0932,41700.0
2010-03-02 14:20:00,86.1,86.1,85.9,85.91,77200.0,72.0932,72.0932,71.9258,71.9342,77200.0
2010-03-02 14:30:00,85.91,86.14,85.83,86.13,49800.0,71.9342,72.1267,71.8672,72.1184,49800.0
2010-03-02 14:40:00,86.13,86.14,85.94,86.01,55100.0,72.1184,72.1267,71.9593,72.0179,55100.0
2010-03-02 14:50:00,86.02,86.02,85.76,85.78,67200.0,72.0263,72.0263,71.8086,71.8253,67200.0
2010-03-02 15:00:00,85.78,85.86,85.74,85.77,74200.0,71.8253,71.8923,71.7918,71.8169,74200.0
2010-03-02 15:10:00,85.77,85.78,85.45,85.45,130700.0,71.8169,71.8253,71.549,71.549,130700.0
2010-03-02 15:20:00,85.45,85.47,85.21,85.24,139200.0,71.549,71.5657,71.348,71.3732,139200.0
2010-03-02 15:30:00,85.23,85.62,85.22,85.5,157900.0,71.3648,71.6913,71.3564,71.5909,157900.0
2010-03-02 15:40:00,85.49,85.54,85.29,85.35,202400.0,71.5825,71.6243,71.415,71.4653,202400.0
2010-03-02 15:50:00,85.36,85.42,85.22,85.35,267700.0,71.4736,71.5239,71.3564,71.4653,267700.0
2010-03-03 09:30:00,85.82,86.17,85.66,85.92,148000.0,71.8588,72.1519,71.7248,71.9425,148000.0
2010-03-03 09:40:00,85.88,86.7,85.78,86.68,162600.0,71.909,72.5956,71.8253,72.5789,162600.0
2010-03-03 09:50:00,86.68,86.86,86.4,86.59,133100.0,72.5789,72.7296,72.3444,72.5035,133100.0
2010-03-03 10:00:00,86.59,86.91,86.58,86.65,322300.0,72.5035,72.7715,72.4952,72.5538,322300.0
2010-03-03 10:10:00,86.64,86.8,86.41,86.79,244700.0,72.5454,72.6794,72.3528,72.671,244700.0
2010-03-03 10:20:00,86.77,86.84,86.72,86.84,150100.0,72.6543,72.7129,72.6124,72.7129,150100.0
2010-03-03 10:30:00,86.83,87.2,86.79,87.07,84800.0,72.7045,73.0143,72.671,72.9054,84800.0
2010-03-03 10:40:00,87.06,87.44,86.94,87.43,148500.0,72.8971,73.2153,72.7966,73.2069,148500.0
2010-03-03 10:50:00,87.43,87.59,87.34,87.49,159300.0,73.2069,73.3409,73.1315,73.2571,159300.0
2010-03-03 11:00:00,87.49,87.8,87.46,87.56,109600.0,73.2571,73.5167,73.232,73.3157,109600.0
2010-03-03 11:10:00,87.55,87.74,87.39,87.65,67800.0,73.3074,73.4665,73.1734,73.3911,67800.0
2010-03-03 11:20:00,87.66,87.69,87.49,87.62,50200.0,73.3995,73.4246,73.2571,73.366,50200.0
2010-03-03 11:30:00,87.63,87.66,87.37,87.43,72800.0,73.3743,73.3995,73.1566,73.2069,72800.0
2010-03-03 11:40:00,87.42,87.44,87.19,87.32,44100.0,73.1985,73.2153,73.0059,73.1148,44100.0
2010-03-03 11:50:00,87.32,87.32,87.22,87.29,33300.0,73.1148,73.1148,73.031,73.0897,33300.0
2010-03-03 12:00:00,87.27,87.28,86.92,86.92,48100.0,73.0729,73.0813,72.7798,72.7798,48100.0
2010-03-03 12:10:00,86.93,87.02,86.89,87.0,42700.0,72.7882,72.8636,72.7547,72.8468,42700.0
2010-03-03 12:20:00,86.99,87.01,86.89,86.91,20100.0,72.8385,72.8552,72.7547,72.7715,20100.0
2010-03-03 12:30:00,86.89,86.92,86.67,86.79,48100.0,72.7547,72.7798,72.5705,72.671,48100.0
2010-03-03 12:40:00,86.79,86.84,86.7,86.76,24200.0,72.671,72.7129,72.5956,72.6459,24200.0
2010-03-03 12:50:00,86.76,86.82,86.73,86.8,18800.0,72.6459,72.6961,72.6208,72.6794,18800.0
2010-03-03 13:00:00,86.8,86.98,86.8,86.98,59600.0,72.6794,72.8301,72.6794,72.8301,59600.0
2010-03-03 13:10:00,86.98,87.05,86.98,87.0,59100.0,72.8301,72.8887,72.8301,72.8468,59100.0
2010-03-03 13:20:00,87.0,87.07,86.86,86.86,73500.0,72.8468,72.9054,72.7296,72.7296,73500.0
2010-03-03 13:30:00,86.87,86.99,86.85,86.86,18700.0,72.738,72.8385,72.7212,72.7296,18700.0
2010-03-03 13:40:00,86.85,86.98,86.83,86.91,21300.0,72.7212,72.8301,72.7045,72.7715,21300.0
2010-03-03 13:50:00,86.92,87.0,86.82,86.97,25100.0,72.7798,72.8468,72.6961,72.8217,25100.0
2010-03-03 14:00:00,86.96,87.16,86.96,87.0,63500.0,72.8133,72.9808,72.8133,72.8468,63500.0
2010-03-03 14:10:00,87.0,87.0,86.77,86.81,23400.0,72.8468,72.8468,72.6543,72.6877,23400.0
2010-03-03 14:20:00,86.8,86.81,86.58,86.59,34000.0,72.6794,72.6877,72.4952,72.5035,34000.0
2010-03-03 14:30:00,86.6,86.74,86.55,86.61,42700.0,72.5119,72.6291,72.47,72.5203,42700.0
2010-03-03 14:40:00,86.55,86.57,86.17,86.21,104600.0,72.47,72.4868,72.1519,72.1854,104600.0
2010-03-03 14:50:00,86.21,86.43,86.21,86.39,57200.0,72.1854,72.3696,72.1854,72.3361,57200.0
2010-03-03 15:00:00,86.38,86.39,86.22,86.38,54100.0,72.3277,72.3361,72.1937,72.3277,54100.0
2010-03-03 15:10:00,86.39,86.56,86.37,86.56,57900.0,72.3361,72.4784,72.3193,72.4784,57900.0
2010-03-03 15:20:00,86.55,86.56,86.42,86.43,88900.0,72.47,72.4784,72.3612,72.3696,88900.0
2010-03-03 15:30:00,86.44,86.51,86.34,86.4,133300.0,72.3779,72.4365,72.2942,72.3444,133300.0
2010-03-03 15:40:00,86.4,86.43,86.29,86.29,143000.0,72.3444,72.3696,72.2523,72.2523,143000.0
2010-03-03 15:50:00,86.29,86.3,86.05,86.16,249700.0,72.2523,72.2607,72.0514,72.1435,249700.0
2010-03-04 09:30:00,87.23,87.48,86.65,87.15,264300.0,73.0394,73.2487,72.5538,72.9724,264300.0
2010-03-04 09:40:00,87.07,87.22,86.83,86.94,125400.0,72.9054,73.031,72.7045,72.7966,125400.0
2010-03-04 09:50:00,86.93,86.96,86.77,86.88,59100.0,72.7882,72.8133,72.6543,72.7464,59100.0
2010-03-04 10:00:00,86.85,86.88,86.52,86.54,45800.0,72.7212,72.7464,72.4449,72.4617,45800.0
2010-03-04 10:10:00,86.53,86.7,86.07,86.22,90900.0,72.4533,72.5956,72.0681,72.1937,90900.0
2010-03-04 10:20:00,86.23,86.5,86.16,86.38,125200.0,72.2021,72.4282,72.1435,72.3277,125200.0
2010-03-04 10:30:00,86.39,86.4,85.81,85.83,100900.0,72.3361,72.3444,71.8504,71.8672,100900.0
2010-03-04 10:40:00,85.83,85.87,85.67,85.81,82500.0,71.8672,71.9007,71.7332,71.8504,82500.0
2010-03-04 10:50:00,85.82,85.83,85.47,85.59,67000.0,71.8588,71.8672,71.5657,71.6662,67000.0
2010-03-04 11:00:00,85.62,86.24,85.59,86.22,81800.0,71.6913,72.2105,71.6662,72.1937,81800.0
2010-03-04 11:10:00,86.23,86.36,86.13,86.13,35000.0,72.2021,72.311,72.1184,72.1184,35000.0
2010-03-04 11:20:00,86.13,86.28,86.08,86.24,36800.0,72.1184,72.244,72.0765,72.2105,36800.0
2010-03-04 11:30:00,86.22,86.24,85.99,86.19,33300.0,72.1937,72.2105,72.0011,72.1686,33300.0
2010-03-04 11:40:00,86.19,86.3,86.07,86.19,39900.0,72.1686,72.2607,72.0681,72.1686,39900.0
2010-03-04 11:50:00,86.18,86.4,86.13,86.29,50100.0,72.1602,72.3444,72.1184,72.2523,50100.0
2010-03-04 12:00:00,86.28,86.32,86.09,86.22,25200.0,72.244,72.2775,72.0849,72.1937,25200.0
2010-03-04 12:10:00,86.2,86.44,86.19,86.41,27600.0,72.177,72.3779,72.1686,72.3528,27600.0
2010-03-04 12:20:00,86.39,86.48,86.32,86.45,33900.0,72.3361,72.4114,72.2775,72.3863,33900.0
2010-03-04 12:30:00,86.44,86.52,86.23,86.24,20600.0,72.3779,72.4449,72.2021,72.2105,20600.0
2010-03-04 12:40:00,86.24,86.34,86.15,86.34,18500.0,72.2105,72.2942,72.1351,72.2942,18500.0
2010-03-04 12:50:00,86.32,86.52,86.32,86.5,43300.0,72.2775,72.4449,72.2775,72.4282,43300.0
2010-03-04 13:00:00,86.49,86.51,86.46,86.48,28500.0,72.4198,72.4365,72.3947,72.4114,28500.0
2010-03-04 13:10:00,86.47,86.58,86.42,86.51,33300.0,72.4031,72.4952,72.3612,72.4365,33300.0
2010-03-04 13:20:00,86.5,86.5,86.38,86.4,22100.0,72.4282,72.4282,72.3277,72.3444,22100.0
2010-03-04 13:30:00,86.4,86.41,86.22,86.25,28800.0,72.3444,72.3528,72.1937,72.2188,28800.0
2010-03-04 13:40:00,86.24,86.24,86.08,86.12,30600.0,72.2105,72.2105,72.0765,72.11,30600.0
2010-03-04 13:50:00,86.11,86.24,86.11,86.24,18600.0,72.1016,72.2105,72.1016,72.2105,18600.0
2010-03-04 14:00:00,86.23,86.38,86.23,86.31,33700.0,72.2021,72.3277,72.2021,72.2691,33700.0
2010-03-04 14:10:00,86.3,86.31,86.11,86.24,26200.0,72.2607,72.2691,72.1016,72.2105,26200.0
2010-03-04 14:20:00,86.24,86.38,86.24,86.33,23900.0,72.2105,72.3277,72.2105,72.2858,23900.0
2010-03-04 14:30:00,86.32,86.41,86.24,86.34,29600.0,72.2775,72.3528,72.2105,72.2942,29600.0
2010-03-04 14:40:00,86.33,86.48,86.33,86.38,31700.0,72.2858,72.4114,72.2858,72.3277,31700.0
2010-03-04 14:50:00,86.37,86.39,86.29,86.33,30100.0,72.3193,72.3361,72.2523,72.2858,30100.0
2010-03-04 15:00:00,86.33,86.4,86.29,86.35,40100.0,72.2858,72.3444,72.2523,72.3026,40100.0
2010-03-04 15:10:00,86.35,86.48,86.35,86.39,40400.0,72.3026,72.4114,72.3026,72.3361,40400.0
2010-03-04 15:20:00,86.39,86.43,86.33,86.42,51300.0,72.3361,72.3696,72.2858,72.3612,51300.0
2010-03-04 15:30:00,86.42,86.53,86.35,86.41,106800.0,72.3612,72.4533,72.3026,72.3528,106800.0
2010-03-04 15:40:00,86.41,86.57,86.36,86.38,118900.0,72.3528,72.4868,72.311,72.3277,118900.0
2010-03-04 15:50:00,86.39,86.47,86.32,86.37,190300.0,72.3361,72.4031,72.2775,72.3193,190300.0
2010-03-05 09:30:00,87.37,87.49,86.63,87.22,63700.0,73.1566,73.2571,72.537,73.031,63700.0
2010-03-05 09:40:00,87.12,87.7,87.06,87.66,59500.0,72.9473,73.433,72.8971,73.3995,59500.0
2010-03-05 09:50:00,87.7,87.75,87.37,87.44,68500.0,73.433,73.4748,73.1566,73.2153,68500.0
2010-03-05 10:00:00,87.49,87.49,87.16,87.37,41500.0,73.2571,73.2571,72.9808,73.1566,41500.0
2010-03-05 10:10:00,87.43,87.6,87.28,87.4,27300.0,73.2069,73.3492,73.0813,73.1818,27300.0
2010-03-05 10:20:00,87.37,87.68,87.26,87.63,26500.0,73.1566,73.4162,73.0645,73.3743,26500.0
2010-03-05 10:30:00,87.62,87.65,87.36,87.39,20800.0,73.366,73.3911,73.1483,73.1734,20800.0
2010-03-05 10:40:00,87.39,87.43,87.19,87.23,40700.0,73.1734,73.2069,73.0059,73.0394,40700.0
2010-03-05 10:50:00,87.21,87.26,87.13,87.19,32000.0,73.0227,73.0645,72.9557,73.0059,32000.0
2010-03-05 11:00:00,87.2,87.28,87.02,87.05,36900.0,73.0143,73.0813,72.8636,72.8887,36900.0
2010-03-05 11:10:00,87.08,87.22,87.07,87.17,31000.0,72.9138,73.031,72.9054,72.9892,31000.0
2010-03-05 11:20:00,87.16,87.23,87.11,87.13,21200.0,72.9808,73.0394,72.9389,72.9557,21200.0
2010-03-05 11:30:00,87.13,87.19,87.02,87.17,20400.0,72.9557,73.0059,72.8636,72.9892,20400.0
2010-03-05 11:40:00,87.16,87.2,87.06,87.17,23200.0,72.9808,73.0143,72.8971,72.9892,23200.0
2010-03-05 11:50:00,87.17,87.17,86.87,86.91,37000.0,72.9892,72.9892,72.738,72.7715,37000.0
2010-03-05 12:00:00,86.9,86.93,86.82,86.85,24300.0,72.7631,72.7882,72.6961,72.7212,24300.0
2010-03-05 12:10:00,86.83,87.06,86.82,87.04,11900.0,72.7045,72.8971,72.6961,72.8803,11900.0
2010-03-05 12:20:00,87.04,87.14,86.99,86.99,24100.0,72.8803,72.9641,72.8385,72.8385,24100.0
2010-03-05 12:30:00,87.0,87.01,86.9,86.99,16000.0,72.8468,72.8552,72.7631,72.8385,16000.0
2010-03-05 12:40:00,86.99,87.18,86.99,87.15,16600.0,72.8385,72.9976,72.8385,72.9724,16600.0
2010-03-05 12:50:00,87.16,87.32,87.16,87.29,19900.0,72.9808,73.1148,72.9808,73.0897,19900.0
2010-03-05 13:00:00,87.29,87.34,87.21,87.31,26400.0,73.0897,73.1315,73.0227,73.1064,26400.0
2010-03-05 13:10:00,87.3,87.46,87.3,87.39,37400.0,73.098,73.232,73.098,73.1734,37400.0
2010-03-05 13:20:00,87.39,87.46,87.34,87.45,24600.0,73.1734,73.232,73.1315,73.2236,24600.0
2010-03-05 13:30:00,87.45,87.45,86.99,87.0,68900.0,73.2236,73.2236,72.8385,72.8468,68900.0
2010-03-05 13:40:00,87.0,87.1,86.98,87.05,61500.0,72.8468,72.9306,72.8301,72.8887,61500.0
2010-03-05 13:50:00,87.05,87.06,87.0,87.03,23300.0,72.8887,72.8971,72.8468,72.872,23300.0
2010-03-05 14:00:00,87.03,87.05,86.9,86.94,52800.0,72.872,72.8887,72.7631,72.7966,52800.0
2010-03-05 14:10:00,86.93,86.95,86.8,86.8,20600.0,72.7882,72.805,72.6794,72.6794,20600.0
2010-03-05 14:20:00,86.82,86.88,86.79,86.8,31300.0,72.6961,72.7464,72.671,72.6794,31300.0
2010-03-05 14:30:00,86.79,86.84,86.75,86.82,32400.0,72.671,72.7129,72.6375,72.6961,32400.0
2010-03-05 14:40:00,86.83,86.91,86.72,86.87,82000.0,72.7045,72.7715,72.6124,72.738,82000.0
2010-03-05 14:50:00,86.87,87.02,86.87,86.95,36200.0,72.738,72.8636,72.738,72.805,36200.0
2010-03-05 15:00:00,86.95,87.02,86.94,86.99,84500.0,72.805,72.8636,72.7966,72.8385,84500.0
2010-03-05 15:10:00,86.98,87.0,86.8,86.85,93000.0,72.8301,72.8468,72.6794,72.7212,93000.0
2010-03-05 15:20:00,86.84,86.86,86.69,86.78,61100.0,72.7129,72.7296,72.5873,72.6626,61100.0
2010-03-05 15:30:00,86.79,86.96,86.75,86.92,62800.0,72.671,72.8133,72.6375,72.7798,62800.0
2010-03-05 15:40:00,86.92,87.05,86.92,86.96,83600.0,72.7798,72.8887,72.7798,72.8133,83600.0
2010-03-05 15:50:00,86.96,86.96,86.85,86.92,154600.0,72.8133,72.8133,72.7212,72.7798,154600.0
2010-03-08 09:30:00,87.26,87.44,87.06,87.35,53700.0,73.0645,73.2153,72.8971,73.1399,53700.0
2010-03-08 09:40:00,87.3,87.54,86.92,86.93,47600.0,73.098,73.299,72.7798,72.7882,47600.0
2010-03-08 09:50:00,86.89,86.99,86.39,86.41,97000.0,72.7547,72.8385,72.3361,72.3528,97000.0
2010-03-08 10:00:00,86.42,86.59,86.21,86.44,101400.0,72.3612,72.5035,72.1854,72.3779,101400.0
2010-03-08 10:10:00,86.44,86.58,86.14,86.58,124400.0,72.3779,72.4952,72.1267,72.4952,124400.0
2010-03-08 10:20:00,86.58,86.66,86.51,86.53,45700.0,72.4952,72.5621,72.4365,72.4533,45700.0
2010-03-08 10:30:00,86.5,86.51,86.36,86.45,35900.0,72.4282,72.4365,72.311,72.3863,35900.0
2010-03-08 10:40:00,86.45,86.47,86.29,86.33,52300.0,72.3863,72.4031,72.2523,72.2858,52300.0
2010-03-08 10:50:00,86.34,86.38,86.3,86.36,31300.0,72.2942,72.3277,72.2607,72.311,31300.0
2010-03-08 11:00:00,86.36,86.62,86.36,86.61,25900.0,72.311,72.5287,72.311,72.5203,25900.0
2010-03-08 11:10:00,86.63,86.69,86.62,86.63,36300.0,72.537,72.5873,72.5287,72.537,36300.0
2010-03-08 11:20:00,86.64,86.64,86.43,86.45,26800.0,72.5454,72.5454,72.3696,72.3863,26800.0
2010-03-08 11:30:00,86.46,86.55,86.41,86.44,25500.0,72.3947,72.47,72.3528,72.3779,25500.0
2010-03-08 11:40:00,86.42,86.47,86.38,86.44,45700.0,72.3612,72.4031,72.3277,72.3779,45700.0
2010-03-08 11:50:00,86.45,86.67,86.45,86.61,43300.0,72.3863,72.5705,72.3863,72.5203,43300.0
2010-03-08 12:00:00,86.62,86.7,86.54,86.67,37400.0,72.5287,72.5956,72.4617,72.5705,37400.0
2010-03-08 12:10:00,86.67,86.74,86.63,86.69,29600.0,72.5705,72.6291,72.537,72.5873,29600.0
2010-03-08 12:20:00,86.69,86.71,86.64,86.66,39200.0,72.5873,72.604,72.5454,72.5621,39200.0
2010-03-08 12:30:00,86.67,86.7,86.64,86.64,28100.0,72.5705,72.5956,72.5454,72.5454,28100.0
2010-03-08 12:40:00,86.64,86.77,86.62,86.71,58000.0,72.5454,72.6543,72.5287,72.604,58000.0
2010-03-08 12:50:00,86.7,86.88,86.7,86.88,47200.0,72.5956,72.7464,72.5956,72.7464,47200.0
2010-03-08 13:00:00,86.86,86.94,86.72,86.79,44200.0,72.7296,72.7966,72.6124,72.671,44200.0
2010-03-08 13:10:00,86.8,86.8,86.73,86.77,16500.0,72.6794,72.6794,72.6208,72.6543,16500.0
2010-03-08 13:20:00,86.78,86.85,86.77,86.78,14400.0,72.6626,72.7212,72.6543,72.6626,14400.0
2010-03-08 13:30:00,86.79,86.86,86.78,86.8,24800.0,72.671,72.7296,72.6626,72.6794,24800.0
2010-03-08 13:40:00,86.79,86.82,86.72,86.76,22000.0,72.671,72.6961,72.6124,72.6459,22000.0
2010-03-08 13:50:00,86.77,86.83,86.77,86.82,28200.0,72.6543,72.7045,72.6543,72.6961,28200.0
2010-03-08 14:00:00,86.8,86.89,86.78,86.89,29000.0,72.6794,72.7547,72.6626,72.7547,29000.0
2010-03-08 14:10:00,86.88,86.96,86.84,86.87,24100.0,72.7464,72.8133,72.7129,72.738,24100.0
2010-03-08 14:20:00,86.86,87.0,86.8,87.0,32800.0,72.7296,72.8468,72.6794,72.8468,32800.0
2010-03-08 14:30:00,87.0,87.05,86.91,86.96,21900.0,72.8468,72.8887,72.7715,72.8133,21900.0
2010-03-08 14:40:00,86.98,87.04,86.93,86.95,21500.0,72.8301,72.8803,72.7882,72.805,21500.0
2010-03-08 14:50:00,86.95,87.05,86.87,86.87,20900.0,72.805,72.8887,72.738,72.738,20900.0
2010-03-08 15:00:00,86.88,86.98,86.85,86.89,61800.0,72.7464,72.8301,72.7212,72.7547,61800.0
2010-03-08 15:10:00,86.88,86.91,86.74,86.91,33200.0,72.7464,72.7715,72.6291,72.7715,33200.0
2010-03-08 15:20:00,86.91,87.01,86.9,86.96,35200.0,72.7715,72.8552,72.7631,72.8133,35200.0
2010-03-08 15:30:00,86.97,86.97,86.82,86.89,59100.0,72.8217,72.8217,72.6961,72.7547,59100.0
2010-03-08 15:40:00,86.89,86.96,86.69,86.78,124300.0,72.7547,72.8133,72.5873,72.6626,124300.0
2010-03-08 15:50:00,86.78,86.85,86.62,86.67,172800.0,72.6626,72.7212,72.5287,72.5705,172800.0
2010-03-09 09:30:00,86.48,86.56,86.07,86.17,57900.0,72.5031,72.5702,72.1594,72.2432,57900.0
2010-03-09 09:40:00,86.17,86.24,85.9,86.13,109600.0,72.2432,72.3019,72.0169,72.2097,109600.0
2010-03-09 09:50:00,86.12,86.24,85.92,85.96,57100.0,72.2013,72.3019,72.0336,72.0672,57100.0
2010-03-09 10:00:00,85.95,85.97,85.64,85.95,108200.0,72.0588,72.0756,71.7989,72.0588,108200.0
2010-03-09 10:10:00,85.95,86.3,85.95,86.21,57000.0,72.0588,72.3522,72.0588,72.2768,57000.0
2010-03-09 10:20:00,86.19,86.39,86.18,86.34,60700.0,72.26,72.4277,72.2516,72.3858,60700.0
2010-03-09 10:30:00,86.34,86.41,86.12,86.13,43600.0,72.3858,72.4445,72.2013,72.2097,43600.0
2010-03-09 10:40:00,86.14,86.21,86.03,86.15,53400.0,72.2181,72.2768,72.1259,72.2265,53400.0
2010-03-09 10:50:00,86.16,86.36,86.16,86.2,53500.0,72.2349,72.4025,72.2349,72.2684,53500.0
2010-03-09 11:00:00,86.19,86.23,86.06,86.18,37000.0,72.26,72.2935,72.151,72.2516,37000.0
2010-03-09 11:10:00,86.18,86.21,86.06,86.19,30400.0,72.2516,72.2768,72.151,72.26,30400.0
2010-03-09 11:20:00,86.2,86.55,86.2,86.52,65500.0,72.2684,72.5618,72.2684,72.5367,65500.0
2010-03-09 11:30:00,86.52,86.64,86.39,86.39,42700.0,72.5367,72.6373,72.4277,72.4277,42700.0
2010-03-09 11:40:00,86.39,86.49,86.36,86.42,29600.0,72.4277,72.5115,72.4025,72.4528,29600.0
2010-03-09 11:50:00,86.41,86.56,86.41,86.46,52400.0,72.4445,72.5702,72.4445,72.4864,52400.0
2010-03-09 12:00:00,86.46,86.64,86.46,86.63,36000.0,72.4864,72.6373,72.4864,72.6289,36000.0
2010-03-09 12:10:00,86.63,86.78,86.58,86.75,40900.0,72.6289,72.7547,72.587,72.7295,40900.0
2010-03-09 12:20:00,86.75,86.79,86.67,86.72,21900.0,72.7295,72.763,72.6624,72.7044,21900.0
2010-03-09 12:30:00,86.71,86.84,86.69,86.82,20500.0,72.696,72.805,72.6792,72.7882,20500.0
2010-03-09 12:40:00,86.83,86.88,86.7,86.85,24600.0,72.7966,72.8385,72.6876,72.8133,24600.0
2010-03-09 12:50:00,86.83,87.14,86.83,87.14,21400.0,72.7966,73.0565,72.7966,73.0565,21400.0
2010-03-09 13:00:00,87.14,87.15,86.91,87.04,24800.0,73.0565,73.0649,72.8636,72.9726,24800.0
2010-03-09 13:10:00,87.04,87.24,87.04,87.23,34300.0,72.9726,73.1403,72.9726,73.1319,34300.0
2010-03-09 13:20:00,87.25,87.28,87.23,87.25,25700.0,73.1487,73.1738,73.1319,73.1487,25700.0
2010-03-09 13:30:00,87.25,87.34,87.0,87.05,42600.0,73.1487,73.2241,72.9391,72.981,42600.0
2010-03-09 13:40:00,87.04,87.1,86.93,86.93,43900.0,72.9726,73.0229,72.8804,72.8804,43900.0
2010-03-09 13:50:00,86.93,86.95,86.77,86.79,50400.0,72.8804,72.8972,72.7463,72.763,50400.0
2010-03-09 14:00:00,86.8,86.84,86.72,86.72,61300.0,72.7714,72.805,72.7044,72.7044,61300.0
2010-03-09 14:10:00,86.74,86.76,86.66,86.75,64200.0,72.7211,72.7379,72.654,72.7295,64200.0
2010-03-09 14:20:00,86.74,87.0,86.74,86.99,29100.0,72.7211,72.9391,72.7211,72.9307,29100.0
2010-03-09 14:30:00,87.04,87.04,86.83,86.91,38500.0,72.9726,72.9726,72.7966,72.8636,38500.0
2010-03-09 14:40:00,86.91,86.91,86.77,86.81,20300.0,72.8636,72.8636,72.7463,72.7798,20300.0
2010-03-09 14:50:00,86.8,86.81,86.6,86.6,46400.0,72.7714,72.7798,72.6037,72.6037,46400.0
2010-03-09 15:00:00,86.61,86.82,86.58,86.71,56000.0,72.6121,72.7882,72.587,72.696,56000.0
2010-03-09 15:10:00,86.72,86.72,86.43,86.51,68400.0,72.7044,72.7044,72.4612,72.5283,68400.0
2010-03-09 15:20:00,86.5,86.61,86.3,86.61,62300.0,72.5199,72.6121,72.3522,72.6121,62300.0
2010-03-09 15:30:00,86.62,86.82,86.57,86.82,66500.0,72.6205,72.7882,72.5786,72.7882,66500.0
2010-03-09 15:40:00,86.82,86.95,86.59,86.61,96500.0,72.7882,72.8972,72.5954,72.6121,96500.0
2010-03-09 15:50:00,86.62,86.85,86.61,86.81,114600.0,72.6205,72.8133,72.6121,72.7798,114600.0
2010-03-10 09:30:00,87.01,87.61,87.01,87.42,76100.0,72.9475,73.4505,72.9475,73.2912,76100.0
2010-03-10 09:40:00,87.42,87.98,87.39,87.97,100600.0,73.2912,73.7607,73.2661,73.7523,100600.0
2010-03-10 09:50:00,87.95,87.98,87.47,87.61,108100.0,73.7356,73.7607,73.3331,73.4505,108100.0
2010-03-10 10:00:00,87.61,87.92,87.61,87.86,93400.0,73.4505,73.7104,73.4505,73.6601,93400.0
2010-03-10 10:10:00,87.86,87.98,87.72,87.73,58200.0,73.6601,73.7607,73.5427,73.5511,58200.0
2010-03-10 10:20:00,87.74,87.79,87.67,87.76,55200.0,73.5595,73.6014,73.5008,73.5763,55200.0
2010-03-10 10:30:00,87.77,88.27,87.76,88.26,84800.0,73.5847,74.0038,73.5763,73.9955,84800.0
2010-03-10 10:40:00,88.27,88.34,88.13,88.21,47200.0,74.0038,74.0625,73.8865,73.9535,47200.0
2010-03-10 10:50:00,88.21,88.21,87.91,87.94,47600.0,73.9535,73.9535,73.702,73.7272,47600.0
2010-03-10 11:00:00,87.95,88.19,87.94,88.16,44700.0,73.7356,73.9368,73.7272,73.9116,44700.0
2010-03-10 11:10:00,88.15,88.16,87.99,88.0,41200.0,73.9032,73.9116,73.7691,73.7775,41200.0
2010-03-10 11:20:00,88.0,88.0,87.81,87.82,25800.0,73.7775,73.7775,73.6182,73.6266,25800.0
2010-03-10 11:30:00,87.82,87.9,87.74,87.76,48100.0,73.6266,73.6936,73.5595,73.5763,48100.0
2010-03-10 11:40:00,87.76,87.76,87.46,87.47,98300.0,73.5763,73.5763,73.3248,73.3331,98300.0
2010-03-10 11:50:00,87.49,87.56,87.31,87.4,72100.0,73.3499,73.4086,73.199,73.2745,72100.0
2010-03-10 12:00:00,87.38,87.38,86.95,86.95,73300.0,73.2577,73.2577,72.8972,72.8972,73300.0
2010-03-10 12:10:00,86.96,87.12,86.88,87.07,48200.0,72.9056,73.0397,72.8385,72.9978,48200.0
2010-03-10 12:20:00,87.07,87.39,87.07,87.1,70900.0,72.9978,73.2661,72.9978,73.0229,70900.0
2010-03-10 12:30:00,87.12,87.33,86.94,87.3,26600.0,73.0397,73.2158,72.8888,73.1906,26600.0
2010-03-10 12:40:00,87.32,87.32,87.18,87.26,30000.0,73.2074,73.2074,73.09,73.1571,30000.0
2010-03-10 12:50:00,87.28,87.45,87.26,87.43,55700.0,73.1738,73.3164,73.1571,73.2996,55700.0
2010-03-10 13:00:00,87.42,87.47,87.23,87.47,36000.0,73.2912,73.3331,73.1319,73.3331,36000.0
2010-03-10 13:10:00,87.46,87.67,87.33,87.47,33500.0,73.3248,73.5008,73.2158,73.3331,33500.0
2010-03-10 13:20:00,87.46,87.49,87.34,87.35,26900.0,73.3248,73.3499,73.2241,73.2325,26900.0
2010-03-10 13:30:00,87.33,87.44,87.3,87.37,22300.0,73.2158,73.308,73.1906,73.2493,22300.0
2010-03-10 13:40:00,87.37,87.59,87.37,87.51,21200.0,73.2493,73.4337,73.2493,73.3667,21200.0
2010-03-10 13:50:00,87.48,87.49,87.38,87.39,18300.0,73.3415,73.3499,73.2577,73.2661,18300.0
2010-03-10 14:00:00,87.39,87.6,87.27,87.6,41900.0,73.2661,73.4421,73.1655,73.4421,41900.0
2010-03-10 14:10:00,87.57,87.83,87.52,87.78,25600.0,73.417,73.635,73.3751,73.593,25600.0
2010-03-10 14:20:00,87.78,87.86,87.7,87.75,18600.0,73.593,73.6601,73.526,73.5679,18600.0
2010-03-10 14:30:00,87.74,87.8,87.66,87.75,14400.0,73.5595,73.6098,73.4924,73.5679,14400.0
2010-03-10 14:40:00,87.76,87.76,87.58,87.59,54200.0,73.5763,73.5763,73.4254,73.4337,54200.0
2010-03-10 14:50:00,87.61,87.62,87.4,87.41,35500.0,73.4505,73.4589,73.2745,73.2828,35500.0
2010-03-10 15:00:00,87.41,87.55,87.26,87.33,83500.0,73.2828,73.4002,73.1571,73.2158,83500.0
2010-03-10 15:10:00,87.33,87.61,87.33,87.41,81200.0,73.2158,73.4505,73.2158,73.2828,81200.0
2010-03-10 15:20:00,87.43,87.5,87.18,87.19,91200.0,73.2996,73.3583,73.09,73.0984,91200.0
2010-03-10 15:30:00,87.18,87.21,86.88,86.96,170800.0,73.09,73.1152,72.8385,72.9056,170800.0
2010-03-10 15:40:00,86.89,87.24,86.89,87.12,203200.0,72.8469,73.1403,72.8469,73.0397,203200.0
2010-03-10 15:50:00,87.13,87.41,87.12,87.25,171300.0,73.0481,73.2828,73.0397,73.1487,171300.0
2010-03-11 09:30:00,86.61,87.0,86.55,86.93,96500.0,72.6121,72.9391,72.5618,72.8804,96500.0
2010-03-11 09:40:00,86.85,86.9,86.36,86.37,78800.0,72.8133,72.8553,72.4025,72.4109,78800.0
2010-03-11 09:50:00,86.42,86.67,86.25,86.67,64100.0,72.4528,72.6624,72.3103,72.6624,64100.0
2010-03-11 10:00:00,86.64,86.78,86.62,86.69,109600.0,72.6373,72.7547,72.6205,72.6792,109600.0
2010-03-11 10:10:00,86.69,86.72,86.53,86.69,73500.0,72.6792,72.7044,72.5451,72.6792,73500.0
2010-03-11 10:20:00,86.69,86.79,86.57,86.69,136900.0,72.6792,72.763,72.5786,72.6792,136900.0
2010-03-11 10:30:00,86.7,86.8,86.66,86.73,89000.0,72.6876,72.7714,72.654,72.7127,89000.0
2010-03-11 10:40:00,86.73,86.8,86.61,86.68,98000.0,72.7127,72.7714,72.6121,72.6708,98000.0
2010-03-11 10:50:00,86.7,86.78,86.47,86.49,95200.0,72.6876,72.7547,72.4948,72.5115,95200.0
2010-03-11 11:00:00,86.5,86.51,86.26,86.3,275500.0,72.5199,72.5283,72.3187,72.3522,275500.0
2010-03-11 11:10:00,86.3,86.44,86.29,86.34,61000.0,72.3522,72.4696,72.3438,72.3858,61000.0
2010-03-11 11:20:00,86.34,86.48,86.3,86.34,50300.0,72.3858,72.5031,72.3522,72.3858,50300.0
2010-03-11 11:30:00,86.34,86.35,86.06,86.1,102200.0,72.3858,72.3942,72.151,72.1846,102200.0
2010-03-11 11:40:00,86.09,86.32,86.09,86.3,45000.0,72.1762,72.369,72.1762,72.3522,45000.0
2010-03-11 11:50:00,86.3,86.52,86.28,86.33,213100.0,72.3522,72.5367,72.3355,72.3774,213100.0
2010-03-11 12:00:00,86.33,86.36,86.16,86.17,42500.0,72.3774,72.4025,72.2349,72.2432,42500.0
2010-03-11 12:10:00,86.17,86.27,85.97,86.09,78200.0,72.2432,72.3271,72.0756,72.1762,78200.0
2010-03-11 12:20:00,86.09,86.1,85.93,85.94,68700.0,72.1762,72.1846,72.042,72.0504,68700.0
2010-03-11 12:30:00,85.94,86.07,85.93,86.06,44400.0,72.0504,72.1594,72.042,72.151,44400.0
2010-03-11 12:40:00,86.05,86.05,85.94,86.01,136300.0,72.1426,72.1426,72.0504,72.1091,136300.0
2010-03-11 12:50:00,86.01,86.17,86.0,86.15,58300.0,72.1091,72.2432,72.1007,72.2265,58300.0
2010-03-11 13:00:00,86.15,86.24,86.15,86.19,39100.0,72.2265,72.3019,72.2265,72.26,39100.0
2010-03-11 13:10:00,86.18,86.23,86.14,86.18,34000.0,72.2516,72.2935,72.2181,72.2516,34000.0
2010-03-11 13:20:00,86.19,86.31,86.18,86.18,43700.0,72.26,72.3606,72.2516,72.2516,43700.0
2010-03-11 13:30:00,86.19,86.2,85.16,86.01,184400.0,72.26,72.2684,71.3965,72.1091,184400.0
2010-03-11 13:40:00,86.01,86.09,85.93,86.05,64700.0,72.1091,72.1762,72.042,72.1426,64700.0
2010-03-11 13:50:00,86.05,86.05,85.93,85.93,50300.0,72.1426,72.1426,72.042,72.042,50300.0
2010-03-11 14:00:00,85.94,85.98,85.8,85.82,95300.0,72.0504,72.084,71.933,71.9498,95300.0
2010-03-11 14:10:00,85.82,85.88,85.69,85.86,75500.0,71.9498,72.0001,71.8408,71.9833,75500.0
2010-03-11 14:20:00,85.86,85.98,85.8,85.82,93300.0,71.9833,72.084,71.933,71.9498,93300.0
2010-03-11 14:30:00,85.82,85.86,85.72,85.75,102800.0,71.9498,71.9833,71.866,71.8911,102800.0
2010-03-11 14:40:00,85.75,85.8,85.64,85.67,157500.0,71.8911,71.933,71.7989,71.8241,157500.0
2010-03-11 14:50:00,85.66,85.92,85.66,85.92,61600.0,71.8157,72.0336,71.8157,72.0336,61600.0
2010-03-11 15:00:00,85.93,86.18,85.89,86.16,197100.0,72.042,72.2516,72.0085,72.2349,197100.0
2010-03-11 15:10:00,86.16,86.25,86.12,86.15,131500.0,72.2349,72.3103,72.2013,72.2265,131500.0
2010-03-11 15:20:00,86.15,86.17,85.92,86.16,107400.0,72.2265,72.2432,72.0336,72.2349,107400.0
2010-03-11 15:30:00,86.16,86.23,86.13,86.2,131800.0,72.2349,72.2935,72.2097,72.2684,131800.0
2010-03-11 15:40:00,86.2,86.27,86.19,86.26,289600.0,72.2684,72.3271,72.26,72.3187,289600.0
2010-03-11 15:50:00,86.26,86.49,86.26,86.47,249800.0,72.3187,72.5115,72.3187,72.4948,249800.0
2010-03-12 09:30:00,86.53,86.69,85.98,86.06,113700.0,72.5451,72.6792,72.084,72.151,113700.0
2010-03-12 09:40:00,86.05,86.46,85.83,85.89,170500.0,72.1426,72.4864,71.9582,72.0085,170500.0
2010-03-12 09:50:00,85.89,86.18,85.74,85.85,149600.0,72.0085,72.2516,71.8827,71.975,149600.0
2010-03-12 10:00:00,85.81,85.85,85.11,85.21,253000.0,71.9414,71.975,71.3546,71.4384,253000.0
2010-03-12 10:10:00,85.22,85.29,85.0,85.24,244400.0,71.4468,71.5055,71.2623,71.4635,244400.0
2010-03-12 10:20:00,85.23,85.85,84.8,85.02,229000.0,71.4552,71.975,71.0947,71.2791,229000.0
2010-03-12 10:30:00,85.03,85.46,84.98,85.41,117500.0,71.2875,71.648,71.2456,71.6061,117500.0
2010-03-12 10:40:00,85.41,85.51,85.38,85.44,69900.0,71.6061,71.6899,71.5809,71.6312,69900.0
2010-03-12 10:50:00,85.45,85.56,85.36,85.41,67900.0,71.6396,71.7318,71.5642,71.6061,67900.0
2010-03-12 11:00:00,85.4,85.48,85.33,85.37,67600.0,71.5977,71.6648,71.539,71.5725,67600.0
2010-03-12 11:10:00,85.37,85.4,85.25,85.31,99800.0,71.5725,71.5977,71.4719,71.5222,99800.0
2010-03-12 11:20:00,85.3,85.46,85.3,85.36,93200.0,71.5139,71.648,71.5139,71.5642,93200.0
2010-03-12 11:30:00,85.37,85.81,85.36,85.79,101600.0,71.5725,71.9414,71.5642,71.9247,101600.0
2010-03-12 11:40:00,85.79,86.0,85.49,85.85,219800.0,71.9247,72.1007,71.6731,71.975,219800.0
2010-03-12 11:50:00,85.84,86.0,85.67,85.96,31300.0,71.9666,72.1007,71.8241,72.0672,31300.0
2010-03-12 12:00:00,85.95,86.0,85.77,85.77,29600.0,72.0588,72.1007,71.9079,71.9079,29600.0
2010-03-12 12:10:00,85.78,86.01,85.77,85.98,33500.0,71.9163,72.1091,71.9079,72.084,33500.0
2010-03-12 12:20:00,85.99,86.05,85.87,85.96,42900.0,72.0923,72.1426,71.9917,72.0672,42900.0
2010-03-12 12:30:00,85.95,85.98,85.87,85.91,28600.0,72.0588,72.084,71.9917,72.0253,28600.0
2010-03-12 12:40:00,85.9,85.95,85.79,85.91,62600.0,72.0169,72.0588,71.9247,72.0253,62600.0
2010-03-12 12:50:00,85.92,85.98,85.88,85.9,38400.0,72.0336,72.084,72.0001,72.0169,38400.0
2010-03-12 13:00:00,85.89,85.99,85.89,85.99,20600.0,72.0085,72.0923,72.0085,72.0923,20600.0
2010-03-12 13:10:00,86.0,86.03,85.96,86.0,26500.0,72.1007,72.1259,72.0672,72.1007,26500.0
2010-03-12 13:20:00,86.01,86.01,85.98,86.0,17600.0,72.1091,72.1091,72.084,72.1007,17600.0
2010-03-12 13:30:00,86.01,86.02,85.93,85.96,23500.0,72.1091,72.1175,72.042,72.0672,23500.0
2010-03-12 13:40:00,85.96,86.05,85.88,86.01,49300.0,72.0672,72.1426,72.0001,72.1091,49300.0
2010-03-12 13:50:00,86.01,86.12,85.98,86.1,58200.0,72.1091,72.2013,72.084,72.1846,58200.0
2010-03-12 14:00:00,86.09,86.14,86.07,86.09,52900.0,72.1762,72.2181,72.1594,72.1762,52900.0
2010-03-12 14:10:00,86.1,86.2,86.02,86.15,63600.0,72.1846,72.2684,72.1175,72.2265,63600.0
2010-03-12 14:20:00,86.14,86.17,86.0,86.01,35200.0,72.2181,72.2432,72.1007,72.1091,35200.0
2010-03-12 14:30:00,86.01,86.03,85.93,85.94,40900.0,72.1091,72.1259,72.042,72.0504,40900.0
2010-03-12 14:40:00,85.95,86.02,85.92,86.0,50800.0,72.0588,72.1175,72.0336,72.1007,50800.0
2010-03-12 14:50:00,86.0,86.02,85.94,86.0,46000.0,72.1007,72.1175,72.0504,72.1007,46000.0
2010-03-12 15:00:00,86.0,86.02,85.97,86.0,55100.0,72.1007,72.1175,72.0756,72.1007,55100.0
2010-03-12 15:10:00,86.0,86.01,85.98,86.0,64500.0,72.1007,72.1091,72.084,72.1007,64500.0
2010-03-12 15:20:00,86.0,86.11,85.97,86.0,116000.0,72.1007,72.1929,72.0756,72.1007,116000.0
2010-03-12 15:30:00,86.0,86.21,85.99,86.21,87900.0,72.1007,72.2768,72.0923,72.2768,87900.0
2010-03-12 15:40:00,86.21,86.35,86.2,86.3,95000.0,72.2768,72.3942,72.2684,72.3522,95000.0
2010-03-12 15:50:00,86.29,86.31,86.17,86.18,179600.0,72.3438,72.3606,72.2432,72.2516,179600.0
2010-03-15 09:30:00,86.2,86.99,86.15,86.91,82200.0,72.2684,72.9307,72.2265,72.8636,82200.0
2010-03-15 09:40:00,86.92,87.48,86.87,87.47,70000.0,72.872,73.3415,72.8301,73.3331,70000.0
2010-03-15 09:50:00,87.45,87.68,87.39,87.4,76600.0,73.3164,73.5092,73.2661,73.2745,76600.0
2010-03-15 10:00:00,87.42,87.42,86.9,86.9,96400.0,73.2912,73.2912,72.8553,72.8553,96400.0
2010-03-15 10:10:00,86.92,86.92,86.59,86.69,106500.0,72.872,72.872,72.5954,72.6792,106500.0
2010-03-15 10:20:00,86.71,87.09,86.71,86.95,64100.0,72.696,73.0146,72.696,72.8972,64100.0
2010-03-15 10:30:00,86.95,87.23,86.93,87.23,82700.0,72.8972,73.1319,72.8804,73.1319,82700.0
2010-03-15 10:40:00,87.25,87.27,87.02,87.07,75300.0,73.1487,73.1655,72.9559,72.9978,75300.0
2010-03-15 10:50:00,87.08,87.1,86.85,86.96,66200.0,73.0062,73.0229,72.8133,72.9056,66200.0
2010-03-15 11:00:00,86.95,87.05,86.68,86.73,48700.0,72.8972,72.981,72.6708,72.7127,48700.0
2010-03-15 11:10:00,86.73,86.76,86.4,86.65,78000.0,72.7127,72.7379,72.4361,72.6457,78000.0
2010-03-15 11:20:00,86.64,86.67,86.49,86.65,37200.0,72.6373,72.6624,72.5115,72.6457,37200.0
2010-03-15 11:30:00,86.65,86.67,86.55,86.65,53700.0,72.6457,72.6624,72.5618,72.6457,53700.0
2010-03-15 11:40:00,86.67,86.81,86.62,86.76,38700.0,72.6624,72.7798,72.6205,72.7379,38700.0
2010-03-15 11:50:00,86.75,86.87,86.7,86.87,38200.0,72.7295,72.8301,72.6876,72.8301,38200.0
2010-03-15 12:00:00,86.85,86.94,86.75,86.93,34500.0,72.8133,72.8888,72.7295,72.8804,34500.0
2010-03-15 12:10:00,86.91,87.0,86.87,86.97,22200.0,72.8636,72.9391,72.8301,72.9139,22200.0
2010-03-15 12:20:00,86.98,87.0,86.87,87.0,59000.0,72.9223,72.9391,72.8301,72.9391,59000.0
2010-03-15 12:30:00,87.0,87.02,86.89,86.92,61000.0,72.9391,72.9559,72.8469,72.872,61000.0
2010-03-15 12:40:00,86.92,87.0,86.92,86.95,19500.0,72.872,72.9391,72.872,72.8972,19500.0
2010-03-15 12:50:00,86.95,87.0,86.87,86.87,19800.0,72.8972,72.9391,72.8301,72.8301,19800.0
2010-03-15 13:00:00,86.89,87.02,86.85,87.0,32700.0,72.8469,72.9559,72.8133,72.9391,32700.0
2010-03-15 13:10:00,86.99,87.03,86.92,86.97,50100.0,72.9307,72.9643,72.872,72.9139,50100.0
2010-03-15 13:20:00,86.97,87.0,86.93,86.96,22900.0,72.9139,72.9391,72.8804,72.9056,22900.0
2010-03-15 13:30:00,86.96,87.13,86.95,87.08,37700.0,72.9056,73.0481,72.8972,73.0062,37700.0
2010-03-15 13:40:00,87.07,87.1,86.96,87.02,29400.0,72.9978,73.0229,72.9056,72.9559,29400.0
2010-03-15 13:50:00,87.02,87.09,87.0,87.05,19700.0,72.9559,73.0146,72.9391,72.981,19700.0
2010-03-15 14:00:00,87.04,87.17,87.03,87.09,49700.0,72.9726,73.0816,72.9643,73.0146,49700.0
2010-03-15 14:10:00,87.08,87.13,86.99,87.13,28400.0,73.0062,73.0481,72.9307,73.0481,28400.0
2010-03-15 14:20:00,87.12,87.26,87.1,87.26,40700.0,73.0397,73.1571,73.0229,73.1571,40700.0
2010-03-15 14:30:00,87.26,87.3,87.16,87.26,81900.0,73.1571,73.1906,73.0732,73.1571,81900.0
2010-03-15 14:40:00,87.25,87.34,87.16,87.26,52900.0,73.1487,73.2241,73.0732,73.1571,52900.0
2010-03-15 14:50:00,87.27,87.44,87.26,87.44,36600.0,73.1655,73.308,73.1571,73.308,36600.0
2010-03-15 15:00:00,87.42,87.46,87.28,87.34,49900.0,73.2912,73.3248,73.1738,73.2241,49900.0
2010-03-15 15:10:00,87.35,87.65,87.35,87.58,62500.0,73.2325,73.484,73.2325,73.4254,62500.0
2010-03-15 15:20:00,87.59,87.74,87.57,87.72,79000.0,73.4337,73.5595,73.417,73.5427,79000.0
2010-03-15 15:30:00,87.73,87.77,87.58,87.76,83800.0,73.5511,73.5847,73.4254,73.5763,83800.0
2010-03-15 15:40:00,87.74,87.79,87.71,87.77,130400.0,73.5595,73.6014,73.5343,73.5847,130400.0
2010-03-15 15:50:00,87.77,87.8,87.63,87.77,250200.0,73.5847,73.6098,73.4673,73.5847,250200.0
2010-03-16 09:30:00,88.04,88.5,87.9,88.0,108100.0,73.811,74.1967,73.6936,73.7775,108100.0
2010-03-16 09:40:00,88.0,88.04,87.68,87.79,127200.0,73.7775,73.811,73.5092,73.6014,127200.0
2010-03-16 09:50:00,87.79,88.22,87.72,88.16,66900.0,73.6014,73.9619,73.5427,73.9116,66900.0
2010-03-16 10:00:00,88.15,88.38,87.96,88.26,70600.0,73.9032,74.0961,73.7439,73.9955,70600.0
2010-03-16 10:10:00,88.27,88.4,87.93,88.0,65300.0,74.0038,74.1128,73.7188,73.7775,65300.0
2010-03-16 10:20:00,87.99,88.05,87.93,88.04,115100.0,73.7691,73.8194,73.7188,73.811,115100.0
2010-03-16 10:30:00,88.08,88.14,87.97,87.97,40500.0,73.8445,73.8949,73.7523,73.7523,40500.0
2010-03-16 10:40:00,88.01,88.08,87.93,88.04,32400.0,73.7859,73.8445,73.7188,73.811,32400.0
2010-03-16 10:50:00,88.05,88.53,87.98,88.48,54600.0,73.8194,74.2218,73.7607,74.1799,54600.0
2010-03-16 11:00:00,88.48,88.92,88.39,88.47,111900.0,74.1799,74.5488,74.1044,74.1715,111900.0
2010-03-16 11:10:00,88.42,88.53,88.25,88.51,81200.0,74.1296,74.2218,73.9871,74.2051,81200.0
2010-03-16 11:20:00,88.54,88.61,88.38,88.52,24300.0,74.2302,74.2889,74.0961,74.2134,24300.0
2010-03-16 11:30:00,88.51,88.59,88.46,88.57,30200.0,74.2051,74.2721,74.1631,74.2554,30200.0
2010-03-16 11:40:00,88.55,88.64,88.5,88.53,23000.0,74.2386,74.314,74.1967,74.2218,23000.0
2010-03-16 11:50:00,88.55,88.64,88.47,88.6,27300.0,74.2386,74.314,74.1715,74.2805,27300.0
2010-03-16 12:00:00,88.6,88.77,88.48,88.54,88000.0,74.2805,74.423,74.1799,74.2302,88000.0
2010-03-16 12:10:00,88.55,88.67,88.53,88.56,42300.0,74.2386,74.3392,74.2218,74.247,42300.0
2010-03-16 12:20:00,88.56,88.71,88.55,88.66,52400.0,74.247,74.3727,74.2386,74.3308,52400.0
2010-03-16 12:30:00,88.67,88.94,88.66,88.89,69400.0,74.3392,74.5656,74.3308,74.5236,69400.0
2010-03-16 12:40:00,88.89,88.89,88.65,88.65,42200.0,74.5236,74.5236,74.3224,74.3224,42200.0
2010-03-16 12:50:00,88.67,88.77,88.62,88.71,22900.0,74.3392,74.423,74.2973,74.3727,22900.0
2010-03-16 13:00:00,88.73,88.83,88.65,88.67,106200.0,74.3895,74.4733,74.3224,74.3392,106200.0
2010-03-16 13:10:00,88.67,88.67,88.51,88.57,19500.0,74.3392,74.3392,74.2051,74.2554,19500.0
2010-03-16 13:20:00,88.58,88.58,88.44,88.55,19600.0,74.2637,74.2637,74.1464,74.2386,19600.0
2010-03-16 13:30:00,88.54,88.55,88.48,88.49,21900.0,74.2302,74.2386,74.1799,74.1883,21900.0
2010-03-16 13:40:00,88.5,88.57,88.47,88.5,35600.0,74.1967,74.2554,74.1715,74.1967,35600.0
2010-03-16 13:50:00,88.5,88.54,88.44,88.51,42100.0,74.1967,74.2302,74.1464,74.2051,42100.0
2010-03-16 14:00:00,88.52,88.58,88.4,88.55,42000.0,74.2134,74.2637,74.1128,74.2386,42000.0
2010-03-16 14:10:00,88.52,88.72,88.44,88.71,47200.0,74.2134,74.3811,74.1464,74.3727,47200.0
2010-03-16 14:20:00,88.74,88.87,88.65,88.66,33800.0,74.3979,74.5069,74.3224,74.3308,33800.0
2010-03-16 14:30:00,88.64,88.69,88.38,88.49,53500.0,74.314,74.356,74.0961,74.1883,53500.0
2010-03-16 14:40:00,88.48,88.57,88.34,88.5,66000.0,74.1799,74.2554,74.0625,74.1967,66000.0
2010-03-16 14:50:00,88.48,88.64,88.43,88.56,80400.0,74.1799,74.314,74.138,74.247,80400.0
2010-03-16 15:00:00,88.54,88.6,88.42,88.52,66700.0,74.2302,74.2805,74.1296,74.2134,66700.0
2010-03-16 15:10:00,88.53,88.72,88.49,88.6,42600.0,74.2218,74.3811,74.1883,74.2805,42600.0
2010-03-16 15:20:00,88.61,88.73,88.55,88.59,47400.0,74.2889,74.3895,74.2386,74.2721,47400.0
2010-03-16 15:30:00,88.59,88.6,88.47,88.54,70300.0,74.2721,74.2805,74.1715,74.2302,70300.0
2010-03-16 15:40:00,88.54,88.59,88.5,88.52,123500.0,74.2302,74.2721,74.1967,74.2134,123500.0
2010-03-16 15:50:00,88.52,88.72,88.51,88.64,251600.0,74.2134,74.3811,74.2051,74.314,251600.0
2010-03-17 09:30:00,89.05,89.44,89.05,89.35,103100.0,74.6578,74.9847,74.6578,74.9093,103100.0
2010-03-17 09:40:00,89.33,89.6,89.29,89.48,78400.0,74.8925,75.1189,74.859,75.0183,78400.0
2010-03-17 09:50:00,89.52,89.9,89.23,89.84,183000.0,75.0518,75.3704,74.8087,75.3201,183000.0
2010-03-17 10:00:00,89.85,89.95,89.54,89.69,210000.0,75.3285,75.4123,75.0686,75.1943,210000.0
2010-03-17 10:10:00,89.7,89.75,89.59,89.68,152500.0,75.2027,75.2446,75.1105,75.186,152500.0
2010-03-17 10:20:00,89.67,89.72,89.25,89.31,185700.0,75.1776,75.2195,74.8255,74.8758,185700.0
2010-03-17 10:30:00,89.33,89.52,89.3,89.5,178400.0,74.8925,75.0518,74.8674,75.0351,178400.0
2010-03-17 10:40:00,89.52,89.57,89.47,89.5,92000.0,75.0518,75.0937,75.0099,75.0351,92000.0
2010-03-17 10:50:00,89.5,89.66,89.48,89.66,63500.0,75.0351,75.1692,75.0183,75.1692,63500.0
2010-03-17 11:00:00,89.67,89.85,89.65,89.78,92500.0,75.1776,75.3285,75.1608,75.2698,92500.0
2010-03-17 11:10:00,89.78,89.81,89.68,89.8,80800.0,75.2698,75.2949,75.186,75.2866,80800.0
2010-03-17 11:20:00,89.81,89.96,89.8,89.96,48700.0,75.2949,75.4207,75.2866,75.4207,48700.0
2010-03-17 11:30:00,89.96,89.97,89.72,89.76,47500.0,75.4207,75.4291,75.2195,75.253,47500.0
2010-03-17 11:40:00,89.76,89.92,89.75,89.86,101600.0,75.253,75.3872,75.2446,75.3369,101600.0
2010-03-17 11:50:00,89.86,89.86,89.64,89.71,62300.0,75.3369,75.3369,75.1524,75.2111,62300.0
2010-03-17 12:00:00,89.72,89.83,89.7,89.78,75900.0,75.2195,75.3117,75.2027,75.2698,75900.0
2010-03-17 12:10:00,89.77,89.84,89.64,89.77,21200.0,75.2614,75.3201,75.1524,75.2614,21200.0
2010-03-17 12:20:00,89.76,89.83,89.73,89.77,39400.0,75.253,75.3117,75.2279,75.2614,39400.0
2010-03-17 12:30:00,89.77,89.87,89.62,89.66,37200.0,75.2614,75.3453,75.1357,75.1692,37200.0
2010-03-17 12:40:00,89.68,89.81,89.64,89.74,58400.0,75.186,75.2949,75.1524,75.2363,58400.0
2010-03-17 12:50:00,89.73,89.78,89.62,89.63,41800.0,75.2279,75.2698,75.1357,75.144,41800.0
2010-03-17 13:00:00,89.64,89.82,89.62,89.79,32100.0,75.1524,75.3033,75.1357,75.2782,32100.0
2010-03-17 13:10:00,89.8,89.99,89.74,89.98,110000.0,75.2866,75.4459,75.2363,75.4375,110000.0
2010-03-17 13:20:00,89.98,89.99,89.82,89.9,76800.0,75.4375,75.4459,75.3033,75.3704,76800.0
2010-03-17 13:30:00,89.9,90.27,89.89,90.25,153900.0,75.3704,75.6806,75.362,75.6638,153900.0
2010-03-17 13:40:00,90.23,90.51,90.14,90.15,161000.0,75.6471,75.8818,75.5716,75.58,161000.0
2010-03-17 13:50:00,90.14,90.29,90.02,90.11,83500.0,75.5716,75.6974,75.471,75.5465,83500.0
2010-03-17 14:00:00,90.12,90.4,90.06,90.39,55400.0,75.5548,75.7896,75.5045,75.7812,55400.0
2010-03-17 14:10:00,90.38,90.41,90.28,90.3,64700.0,75.7728,75.798,75.689,75.7058,64700.0
2010-03-17 14:20:00,90.28,90.28,90.2,90.23,76400.0,75.689,75.689,75.6219,75.6471,76400.0
2010-03-17 14:30:00,90.23,90.26,89.87,89.87,141800.0,75.6471,75.6722,75.3453,75.3453,141800.0
2010-03-17 14:40:00,89.87,90.01,89.71,89.82,114400.0,75.3453,75.4626,75.2111,75.3033,114400.0
2010-03-17 14:50:00,89.81,89.85,89.11,89.29,175900.0,75.2949,75.3285,74.7081,74.859,175900.0
2010-03-17 15:00:00,89.27,89.58,89.27,89.42,127500.0,74.8422,75.1021,74.8422,74.968,127500.0
2010-03-17 15:10:00,89.42,89.53,89.22,89.22,163200.0,74.968,75.0602,74.8003,74.8003,163200.0
2010-03-17 15:20:00,89.24,89.37,89.05,89.28,214400.0,74.8171,74.9261,74.6578,74.8506,214400.0
2010-03-17 15:30:00,89.28,89.53,89.22,89.45,247800.0,74.8506,75.0602,74.8003,74.9931,247800.0
2010-03-17 15:40:00,89.45,89.75,89.26,89.7,212400.0,74.9931,75.2446,74.8338,75.2027,212400.0
2010-03-17 15:50:00,89.71,90.01,89.59,89.8,482300.0,75.2111,75.4626,75.1105,75.2866,482300.0
2010-03-18 09:30:00,87.84,87.95,87.0,87.45,1076100.0,73.6433,73.7356,72.9391,73.3164,1076100.0
2010-03-18 09:40:00,87.44,88.5,87.42,88.3,867600.0,73.308,74.1967,73.2912,74.029,867600.0
2010-03-18 09:50:00,88.3,88.71,88.25,88.47,586600.0,74.029,74.3727,73.9871,74.1715,586600.0
2010-03-18 10:00:00,88.48,89.4,88.48,89.23,756200.0,74.1799,74.9512,74.1799,74.8087,756200.0
2010-03-18 10:10:00,89.24,89.67,89.15,89.45,563500.0,74.8171,75.1776,74.7416,74.9931,563500.0
2010-03-18 10:20:00,89.45,89.78,89.29,89.44,416000.0,74.9931,75.2698,74.859,74.9847,416000.0
2010-03-18 10:30:00,89.45,89.52,89.06,89.15,502200.0,74.9931,75.0518,74.6662,74.7416,502200.0
2010-03-18 10:40:00,89.14,89.34,88.72,89.17,340100.0,74.7332,74.9009,74.3811,74.7584,340100.0
2010-03-18 10:50:00,89.17,89.37,89.03,89.05,174400.0,74.7584,74.9261,74.641,74.6578,174400.0
2010-03-18 11:00:00,89.07,89.3,88.96,89.15,127700.0,74.6745,74.8674,74.5823,74.7416,127700.0
2010-03-18 11:10:00,89.16,89.67,89.1,89.6,308200.0,74.75,75.1776,74.6997,75.1189,308200.0
2010-03-18 11:20:00,89.59,90.18,89.48,89.9,312600.0,75.1105,75.6051,75.0183,75.3704,312600.0
2010-03-18 11:30:00,89.9,90.05,89.46,89.68,213400.0,75.3704,75.4962,75.0015,75.186,213400.0
2010-03-18 11:40:00,89.68,90.09,89.53,90.08,219100.0,75.186,75.5297,75.0602,75.5213,219100.0
2010-03-18 11:50:00,90.07,90.39,89.93,90.32,238900.0,75.5129,75.7812,75.3956,75.7225,238900.0
2010-03-18 12:00:00,90.37,90.37,89.75,90.08,220100.0,75.7644,75.7644,75.2446,75.5213,220100.0
2010-03-18 12:10:00,90.1,90.27,89.85,90.27,136900.0,75.5381,75.6806,75.3285,75.6806,136900.0
2010-03-18 12:20:00,90.25,90.26,89.84,90.05,91400.0,75.6638,75.6722,75.3201,75.4962,91400.0
2010-03-18 12:30:00,90.06,90.12,89.79,90.07,83100.0,75.5045,75.5548,75.2782,75.5129,83100.0
2010-03-18 12:40:00,90.05,90.24,90.0,90.12,67800.0,75.4962,75.6555,75.4542,75.5548,67800.0
2010-03-18 12:50:00,90.14,90.22,89.96,89.97,44100.0,75.5716,75.6387,75.4207,75.4291,44100.0
2010-03-18 13:00:00,89.99,90.3,89.91,90.3,100400.0,75.4459,75.7058,75.3788,75.7058,100400.0
2010-03-18 13:10:00,90.3,90.39,90.18,90.25,87400.0,75.7058,75.7812,75.6051,75.6638,87400.0
2010-03-18 13:20:00,90.24,90.25,90.01,90.04,40600.0,75.6555,75.6638,75.4626,75.4878,40600.0
2010-03-18 13:30:00,90.05,90.97,90.04,90.9,317500.0,75.4962,76.2675,75.4878,76.2088,317500.0
2010-03-18 13:40:00,90.9,91.09,90.64,90.7,164000.0,76.2088,76.3681,75.9908,76.0411,164000.0
2010-03-18 13:50:00,90.68,90.75,90.42,90.72,123900.0,76.0243,76.083,75.8064,76.0579,123900.0
2010-03-18 14:00:00,90.72,91.17,90.66,90.94,165400.0,76.0579,76.4351,76.0076,76.2423,165400.0
2010-03-18 14:10:00,90.94,91.57,90.93,91.34,310100.0,76.2423,76.7705,76.2339,76.5777,310100.0
2010-03-18 14:20:00,91.34,92.0,91.31,91.97,348700.0,76.5777,77.131,76.5525,77.1058,348700.0
2010-03-18 14:30:00,91.95,92.11,91.73,91.98,290300.0,77.0891,77.2232,76.9046,77.1142,290300.0
2010-03-18 14:40:00,91.98,92.21,91.86,91.93,357300.0,77.1142,77.3071,77.0136,77.0723,357300.0
2010-03-18 14:50:00,91.92,92.38,91.8,92.32,245500.0,77.0639,77.4496,76.9633,77.3993,245500.0
2010-03-18 15:00:00,92.33,92.56,92.26,92.26,434300.0,77.4077,77.6005,77.349,77.349,434300.0
2010-03-18 15:10:00,92.25,92.49,92.04,92.38,267400.0,77.3406,77.5418,77.1645,77.4496,267400.0
2010-03-18 15:20:00,92.38,92.46,92.13,92.33,200000.0,77.4496,77.5167,77.24,77.4077,200000.0
2010-03-18 15:30:00,92.34,92.96,92.3,92.71,534900.0,77.4161,77.9358,77.3825,77.7263,534900.0
2010-03-18 15:40:00,92.71,92.89,92.57,92.71,276600.0,77.7263,77.8772,77.6089,77.7263,276600.0
2010-03-18 15:50:00,92.73,92.79,92.51,92.66,414200.0,77.743,77.7933,77.5586,77.6843,414200.0
2010-03-19 09:30:00,92.02,92.17,91.3,91.96,909800.0,77.1478,77.2735,76.5441,77.0975,909800.0
2010-03-19 09:40:00,91.92,92.15,91.5,91.85,330200.0,77.0639,77.2568,76.7118,77.0052,330200.0
2010-03-19 09:50:00,91.85,91.93,91.45,91.58,228800.0,77.0052,77.0723,76.6699,76.7789,228800.0
2010-03-19 10:00:00,91.57,91.95,91.45,91.85,204000.0,76.7705,77.0891,76.6699,77.0052,204000.0
2010-03-19 10:10:00,91.84,91.92,91.1,91.61,228000.0,76.9969,77.0639,76.3765,76.804,228000.0
2010-03-19 10:20:00,91.6,91.89,91.51,91.83,115000.0,76.7956,77.0388,76.7202,76.9885,115000.0
2010-03-19 10:30:00,91.87,91.87,91.55,91.56,111000.0,77.022,77.022,76.7537,76.7621,111000.0
2010-03-19 10:40:00,91.55,91.62,91.23,91.41,114500.0,76.7537,76.8124,76.4854,76.6364,114500.0
2010-03-19 10:50:00,91.4,91.48,90.84,90.94,128700.0,76.628,76.695,76.1585,76.2423,128700.0
2010-03-19 11:00:00,90.95,91.24,90.93,91.15,87400.0,76.2507,76.4938,76.2339,76.4184,87400.0
2010-03-19 11:10:00,91.16,91.21,90.73,90.85,123100.0,76.4268,76.4687,76.0663,76.1669,123100.0
2010-03-19 11:20:00,90.84,91.06,90.82,90.88,62000.0,76.1585,76.3429,76.1417,76.192,62000.0
2010-03-19 11:30:00,90.89,90.92,90.66,90.86,68100.0,76.2004,76.2256,76.0076,76.1752,68100.0
2010-03-19 11:40:00,90.88,91.04,90.82,91.02,69300.0,76.192,76.3262,76.1417,76.3094,69300.0
2010-03-19 11:50:00,91.02,91.06,90.85,90.97,42800.0,76.3094,76.3429,76.1669,76.2675,42800.0
2010-03-19 12:00:00,90.96,91.03,90.83,90.92,65000.0,76.2591,76.3178,76.1501,76.2256,65000.0
2010-03-19 12:10:00,90.91,90.93,90.52,90.56,64900.0,76.2172,76.2339,75.8902,75.9237,64900.0
2010-03-19 12:20:00,90.56,90.67,90.53,90.54,63500.0,75.9237,76.016,75.8986,75.907,63500.0
2010-03-19 12:30:00,90.54,90.63,90.4,90.57,84700.0,75.907,75.9824,75.7896,75.9321,84700.0
2010-03-19 12:40:00,90.55,90.65,90.53,90.6,73000.0,75.9153,75.9992,75.8986,75.9573,73000.0
2010-03-19 12:50:00,90.59,90.83,90.58,90.8,75800.0,75.9489,76.1501,75.9405,76.1249,75800.0
2010-03-19 13:00:00,90.8,90.95,90.74,90.85,54400.0,76.1249,76.2507,76.0746,76.1669,54400.0
2010-03-19 13:10:00,90.85,90.85,90.72,90.79,31500.0,76.1669,76.1669,76.0579,76.1166,31500.0
2010-03-19 13:20:00,90.81,90.81,90.59,90.71,36700.0,76.1333,76.1333,75.9489,76.0495,36700.0
2010-03-19 13:30:00,90.7,90.7,90.44,90.46,43700.0,76.0411,76.0411,75.8231,75.8399,43700.0
2010-03-19 13:40:00,90.46,90.49,90.36,90.46,60500.0,75.8399,75.865,75.7561,75.8399,60500.0
2010-03-19 13:50:00,90.47,90.53,90.43,90.46,38900.0,75.8483,75.8986,75.8147,75.8399,38900.0
2010-03-19 14:00:00,90.46,90.69,90.44,90.64,43300.0,75.8399,76.0327,75.8231,75.9908,43300.0
2010-03-19 14:10:00,90.64,90.69,90.54,90.6,38000.0,75.9908,76.0327,75.907,75.9573,38000.0
2010-03-19 14:20:00,90.61,90.95,90.61,90.94,117500.0,75.9657,76.2507,75.9657,76.2423,117500.0
2010-03-19 14:30:00,90.94,91.01,90.65,90.68,77900.0,76.2423,76.301,75.9992,76.0243,77900.0
2010-03-19 14:40:00,90.67,90.67,90.42,90.44,84200.0,76.016,76.016,75.8064,75.8231,84200.0
2010-03-19 14:50:00,90.44,90.47,90.36,90.41,69000.0,75.8231,75.8483,75.7561,75.798,69000.0
2010-03-19 15:00:00,90.41,90.8,90.41,90.7,120300.0,75.798,76.1249,75.798,76.0411,120300.0
2010-03-19 15:10:00,90.69,90.8,90.65,90.74,177000.0,76.0327,76.1249,75.9992,76.0746,177000.0
2010-03-19 15:20:00,90.74,91.03,90.73,91.0,187400.0,76.0746,76.3178,76.0663,76.2926,187400.0
2010-03-19 15:30:00,90.99,91.01,90.81,90.86,328900.0,76.2842,76.301,76.1333,76.1752,328900.0
2010-03-19 15:40:00,90.86,91.14,90.86,91.0,220600.0,76.1752,76.41,76.1752,76.2926,220600.0
2010-03-19 15:50:00,91.0,91.05,90.84,91.05,367000.0,76.2926,76.3345,76.1585,76.3345,367000.0
2010-03-22 09:30:00,90.5,91.0,89.95,89.99,158200.0,75.8734,76.2926,75.4123,75.4459,158200.0
2010-03-22 09:40:00,90.0,90.66,89.91,90.43,169600.0,75.4542,76.0076,75.3788,75.8147,169600.0
2010-03-22 09:50:00,90.43,90.62,89.98,90.08,129900.0,75.8147,75.974,75.4375,75.5213,129900.0
2010-03-22 10:00:00,90.09,90.88,89.74,89.98,187600.0,75.5297,76.192,75.2363,75.4375,187600.0
2010-03-22 10:10:00,89.96,90.04,89.63,89.72,128200.0,75.4207,75.4878,75.144,75.2195,128200.0
2010-03-22 10:20:00,89.74,90.14,89.73,90.02,105100.0,75.2363,75.5716,75.2279,75.471,105100.0
2010-03-22 10:30:00,90.05,90.26,89.93,90.0,104700.0,75.4962,75.6722,75.3956,75.4542,104700.0
2010-03-22 10:40:00,89.98,90.14,89.96,90.04,70000.0,75.4375,75.5716,75.4207,75.4878,70000.0
2010-03-22 10:50:00,90.06,90.48,90.06,90.4,67300.0,75.5045,75.8567,75.5045,75.7896,67300.0
2010-03-22 11:00:00,90.4,90.4,90.08,90.16,114200.0,75.7896,75.7896,75.5213,75.5884,114200.0
2010-03-22 11:10:00,90.16,90.26,90.09,90.17,76900.0,75.5884,75.6722,75.5297,75.5968,76900.0
2010-03-22 11:20:00,90.17,90.31,90.1,90.19,76900.0,75.5968,75.7141,75.5381,75.6135,76900.0
2010-03-22 11:30:00,90.18,90.26,90.1,90.13,78400.0,75.6051,75.6722,75.5381,75.5632,78400.0
2010-03-22 11:40:00,90.13,90.43,90.13,90.42,52900.0,75.5632,75.8147,75.5632,75.8064,52900.0
2010-03-22 11:50:00,90.42,90.49,90.25,90.25,58900.0,75.8064,75.865,75.6638,75.6638,58900.0
2010-03-22 12:00:00,90.25,90.27,89.98,90.08,67200.0,75.6638,75.6806,75.4375,75.5213,67200.0
2010-03-22 12:10:00,90.08,90.27,90.05,90.18,51200.0,75.5213,75.6806,75.4962,75.6051,51200.0
2010-03-22 12:20:00,90.14,90.38,90.13,90.38,45200.0,75.5716,75.7728,75.5632,75.7728,45200.0
2010-03-22 12:30:00,90.37,90.48,90.31,90.48,77200.0,75.7644,75.8567,75.7141,75.8567,77200.0
2010-03-22 12:40:00,90.49,90.61,90.42,90.56,70900.0,75.865,75.9657,75.8064,75.9237,70900.0
2010-03-22 12:50:00,90.59,90.62,90.44,90.55,52600.0,75.9489,75.974,75.8231,75.9153,52600.0
2010-03-22 13:00:00,90.55,90.97,90.52,90.73,64000.0,75.9153,76.2675,75.8902,76.0663,64000.0
2010-03-22 13:10:00,90.72,90.76,90.46,90.48,48200.0,76.0579,76.0914,75.8399,75.8567,48200.0
2010-03-22 13:20:00,90.49,90.57,90.21,90.21,39400.0,75.865,75.9321,75.6303,75.6303,39400.0
2010-03-22 13:30:00,90.21,90.42,90.2,90.2,55100.0,75.6303,75.8064,75.6219,75.6219,55100.0
2010-03-22 13:40:00,90.21,90.37,90.17,90.32,38200.0,75.6303,75.7644,75.5968,75.7225,38200.0
2010-03-22 13:50:00,90.33,90.38,90.23,90.23,36400.0,75.7309,75.7728,75.6471,75.6471,36400.0
2010-03-22 14:00:00,90.22,90.32,90.02,90.03,60100.0,75.6387,75.7225,75.471,75.4794,60100.0
2010-03-22 14:10:00,90.02,90.1,89.93,90.03,79400.0,75.471,75.5381,75.3956,75.4794,79400.0
2010-03-22 14:20:00,90.05,90.26,90.02,90.02,85900.0,75.4962,75.6722,75.471,75.471,85900.0
2010-03-22 14:30:00,90.04,90.23,90.04,90.19,60500.0,75.4878,75.6471,75.4878,75.6135,60500.0
2010-03-22 14:40:00,90.19,90.24,90.12,90.2,55000.0,75.6135,75.6555,75.5548,75.6219,55000.0
2010-03-22 14:50:00,90.2,90.24,90.02,90.04,88000.0,75.6219,75.6555,75.471,75.4878,88000.0
2010-03-22 15:00:00,90.06,90.12,89.75,89.75,110100.0,75.5045,75.5548,75.2446,75.2446,110100.0
2010-03-22 15:10:00,89.76,89.96,89.75,89.86,94600.0,75.253,75.4207,75.2446,75.3369,94600.0
2010-03-22 15:20:00,89.86,89.87,89.65,89.65,130200.0,75.3369,75.3453,75.1608,75.1608,130200.0
2010-03-22 15:30:00,89.65,89.82,89.62,89.72,124700.0,75.1608,75.3033,75.1357,75.2195,124700.0
2010-03-22 15:40:00,89.7,89.75,89.61,89.67,174200.0,75.2027,75.2446,75.1273,75.1776,174200.0
2010-03-22 15:50:00,89.66,89.68,89.52,89.67,427400.0,75.1692,75.186,75.0518,75.1776,427400.0
2010-03-23 09:30:00,89.66,90.13,89.64,90.03,119000.0,75.1692,75.5632,75.1524,75.4794,119000.0
2010-03-23 09:40:00,90.05,90.3,89.89,90.2,92500.0,75.4962,75.7058,75.362,75.6219,92500.0
2010-03-23 09:50:00,90.19,90.35,90.0,90.26,78200.0,75.6135,75.7477,75.4542,75.6722,78200.0
2010-03-23 10:00:00,90.26,90.45,89.69,89.92,91200.0,75.6722,75.8315,75.1943,75.3872,91200.0
2010-03-23 10:10:00,89.93,90.4,89.9,90.38,37600.0,75.3956,75.7896,75.3704,75.7728,37600.0
2010-03-23 10:20:00,90.36,90.52,90.15,90.16,55200.0,75.7561,75.8902,75.58,75.5884,55200.0
2010-03-23 10:30:00,90.17,90.19,90.0,90.05,46100.0,75.5968,75.6135,75.4542,75.4962,46100.0
2010-03-23 10:40:00,90.08,90.1,89.84,89.9,54700.0,75.5213,75.5381,75.3201,75.3704,54700.0
2010-03-23 10:50:00,89.9,90.08,89.89,90.02,100900.0,75.3704,75.5213,75.362,75.471,100900.0
2010-03-23 11:00:00,90.01,90.18,89.95,90.11,135600.0,75.4626,75.6051,75.4123,75.5465,135600.0
2010-03-23 11:10:00,90.09,90.3,90.02,90.29,55400.0,75.5297,75.7058,75.471,75.6974,55400.0
2010-03-23 11:20:00,90.29,90.55,90.29,90.55,121100.0,75.6974,75.9153,75.6974,75.9153,121100.0
2010-03-23 11:30:00,90.53,90.55,90.34,90.53,130200.0,75.8986,75.9153,75.7393,75.8986,130200.0
2010-03-23 11:40:00,90.51,90.76,90.47,90.68,208600.0,75.8818,76.0914,75.8483,76.0243,208600.0
2010-03-23 11:50:00,90.68,90.89,90.56,90.83,133700.0,76.0243,76.2004,75.9237,76.1501,133700.0
2010-03-23 12:00:00,90.87,90.9,90.69,90.79,114800.0,76.1836,76.2088,76.0327,76.1166,114800.0
2010-03-23 12:10:00,90.78,90.95,90.73,90.86,48000.0,76.1082,76.2507,76.0663,76.1752,48000.0
2010-03-23 12:20:00,90.87,91.0,90.86,90.96,56500.0,76.1836,76.2926,76.1752,76.2591,56500.0
2010-03-23 12:30:00,90.97,90.98,90.83,90.9,70500.0,76.2675,76.2759,76.1501,76.2088,70500.0
2010-03-23 12:40:00,90.9,90.95,90.83,90.85,180300.0,76.2088,76.2507,76.1501,76.1669,180300.0
2010-03-23 12:50:00,90.84,90.88,90.75,90.81,144900.0,76.1585,76.192,76.083,76.1333,144900.0
2010-03-23 13:00:00,90.81,90.92,90.81,90.83,161900.0,76.1333,76.2256,76.1333,76.1501,161900.0
2010-03-23 13:10:00,90.81,90.96,90.79,90.95,50300.0,76.1333,76.2591,76.1166,76.2507,50300.0
2010-03-23 13:20:00,90.95,91.19,90.95,90.99,124900.0,76.2507,76.4519,76.2507,76.2842,124900.0
2010-03-23 13:30:00,90.99,91.1,90.96,91.08,35700.0,76.2842,76.3765,76.2591,76.3597,35700.0
2010-03-23 13:40:00,91.06,91.06,90.97,91.0,54200.0,76.3429,76.3429,76.2675,76.2926,54200.0
2010-03-23 13:50:00,90.98,91.03,90.97,91.0,39600.0,76.2759,76.3178,76.2675,76.2926,39600.0
2010-03-23 14:00:00,91.01,91.02,90.98,91.01,41300.0,76.301,76.3094,76.2759,76.301,41300.0
2010-03-23 14:10:00,91.01,91.14,90.99,91.01,41100.0,76.301,76.41,76.2842,76.301,41100.0
2010-03-23 14:20:00,90.99,91.14,90.98,91.01,29900.0,76.2842,76.41,76.2759,76.301,29900.0
2010-03-23 14:30:00,91.01,91.19,90.98,91.07,53300.0,76.301,76.4519,76.2759,76.3513,53300.0
2010-03-23 14:40:00,91.06,91.19,91.03,91.19,31900.0,76.3429,76.4519,76.3178,76.4519,31900.0
2010-03-23 14:50:00,91.19,91.46,91.11,91.41,122200.0,76.4519,76.6783,76.3848,76.6364,122200.0
2010-03-23 15:00:00,91.41,91.69,91.36,91.6,135100.0,76.6364,76.8711,76.5944,76.7956,135100.0
2010-03-23 15:10:00,91.6,91.93,91.57,91.93,130900.0,76.7956,77.0723,76.7705,77.0723,130900.0
2010-03-23 15:20:00,91.92,92.01,91.79,91.9,298900.0,77.0639,77.1394,76.9549,77.0472,298900.0
2010-03-23 15:30:00,91.9,91.9,91.63,91.65,115800.0,77.0472,77.0472,76.8208,76.8376,115800.0
2010-03-23 15:40:00,91.65,91.82,91.57,91.67,155300.0,76.8376,76.9801,76.7705,76.8543,155300.0
2010-03-23 15:50:00,91.67,91.78,91.6,91.64,265700.0,76.8543,76.9466,76.7956,76.8292,265700.0
2010-03-24 09:30:00,91.42,91.5,91.05,91.07,126800.0,76.6447,76.7118,76.3345,76.3513,126800.0
2010-03-24 09:40:00,91.07,91.09,90.59,90.68,101000.0,76.3513,76.3681,75.9489,76.0243,101000.0
2010-03-24 09:50:00,90.67,90.67,90.17,90.23,94900.0,76.016,76.016,75.5968,75.6471,94900.0
2010-03-24 10:00:00,90.22,90.5,90.1,90.44,90300.0,75.6387,75.8734,75.5381,75.8231,90300.0
2010-03-24 10:10:00,90.44,90.96,90.41,90.92,158600.0,75.8231,76.2591,75.798,76.2256,158600.0
2010-03-24 10:20:00,90.91,91.09,90.9,91.08,163700.0,76.2172,76.3681,76.2088,76.3597,163700.0
2010-03-24 10:30:00,91.09,91.33,90.96,91.08,187400.0,76.3681,76.5693,76.2591,76.3597,187400.0
2010-03-24 10:40:00,91.08,91.24,91.08,91.19,107000.0,76.3597,76.4938,76.3597,76.4519,107000.0
2010-03-24 10:50:00,91.19,91.27,91.05,91.16,107600.0,76.4519,76.519,76.3345,76.4268,107600.0
2010-03-24 11:00:00,91.15,91.26,90.83,90.83,137600.0,76.4184,76.5106,76.1501,76.1501,137600.0
2010-03-24 11:10:00,90.81,90.81,90.29,90.56,91300.0,76.1333,76.1333,75.6974,75.9237,91300.0
2010-03-24 11:20:00,90.56,90.86,90.45,90.75,69500.0,75.9237,76.1752,75.8315,76.083,69500.0
2010-03-24 11:30:00,90.77,90.8,90.69,90.74,107400.0,76.0998,76.1249,76.0327,76.0746,107400.0
2010-03-24 11:40:00,90.74,90.85,90.66,90.67,52500.0,76.0746,76.1669,76.0076,76.016,52500.0
2010-03-24 11:50:00,90.67,90.85,90.66,90.73,76300.0,76.016,76.1669,76.0076,76.0663,76300.0
2010-03-24 12:00:00,90.73,90.8,90.71,90.77,76500.0,76.0663,76.1249,76.0495,76.0998,76500.0
2010-03-24 12:10:00,90.76,90.78,90.72,90.75,53100.0,76.0914,76.1082,76.0579,76.083,53100.0
2010-03-24 12:20:00,90.74,90.79,90.7,90.77,65200.0,76.0746,76.1166,76.0411,76.0998,65200.0
2010-03-24 12:30:00,90.78,90.81,90.72,90.72,36900.0,76.1082,76.1333,76.0579,76.0579,36900.0
2010-03-24 12:40:00,90.72,90.81,90.71,90.72,61700.0,76.0579,76.1333,76.0495,76.0579,61700.0
2010-03-24 12:50:00,90.73,90.8,90.61,90.65,64600.0,76.0663,76.1249,75.9657,75.9992,64600.0
2010-03-24 13:00:00,90.65,90.74,90.4,90.74,123700.0,75.9992,76.0746,75.7896,76.0746,123700.0
2010-03-24 13:10:00,90.73,90.85,90.64,90.71,91900.0,76.0663,76.1669,75.9908,76.0495,91900.0
2010-03-24 13:20:00,90.7,90.73,90.56,90.59,161900.0,76.0411,76.0663,75.9237,75.9489,161900.0
2010-03-24 13:30:00,90.59,90.73,90.58,90.72,117500.0,75.9489,76.0663,75.9405,76.0579,117500.0
2010-03-24 13:40:00,90.73,90.73,90.25,90.34,121600.0,76.0663,76.0663,75.6638,75.7393,121600.0
2010-03-24 13:50:00,90.35,90.56,90.33,90.52,208000.0,75.7477,75.9237,75.7309,75.8902,208000.0
2010-03-24 14:00:00,90.54,90.57,90.46,90.5,102200.0,75.907,75.9321,75.8399,75.8734,102200.0
2010-03-24 14:10:00,90.51,90.56,90.47,90.5,134100.0,75.8818,75.9237,75.8483,75.8734,134100.0
2010-03-24 14:20:00,90.48,90.52,90.45,90.51,52400.0,75.8567,75.8902,75.8315,75.8818,52400.0
2010-03-24 14:30:00,90.51,90.57,90.31,90.38,49800.0,75.8818,75.9321,75.7141,75.7728,49800.0
2010-03-24 14:40:00,90.38,90.47,90.3,90.37,53800.0,75.7728,75.8483,75.7058,75.7644,53800.0
2010-03-24 14:50:00,90.37,90.46,90.35,90.39,129400.0,75.7644,75.8399,75.7477,75.7812,129400.0
2010-03-24 15:00:00,90.38,90.56,90.33,90.48,154200.0,75.7728,75.9237,75.7309,75.8567,154200.0
2010-03-24 15:10:00,90.48,90.49,90.25,90.41,89800.0,75.8567,75.865,75.6638,75.798,89800.0
2010-03-24 15:20:00,90.44,90.5,90.27,90.31,90700.0,75.8231,75.8734,75.6806,75.7141,90700.0
2010-03-24 15:30:00,90.32,90.52,90.3,90.41,94900.0,75.7225,75.8902,75.7058,75.798,94900.0
2010-03-24 15:40:00,90.42,90.42,90.3,90.36,209500.0,75.8064,75.8064,75.7058,75.7561,209500.0
2010-03-24 15:50:00,90.36,90.39,90.23,90.26,291100.0,75.7561,75.7812,75.6471,75.6722,291100.0
2010-03-25 09:30:00,91.18,91.47,90.67,90.71,93400.0,76.4435,76.6867,76.016,76.0495,93400.0
2010-03-25 09:40:00,90.71,90.78,90.33,90.33,61900.0,76.0495,76.1082,75.7309,75.7309,61900.0
2010-03-25 09:50:00,90.35,90.62,90.13,90.51,96800.0,75.7477,75.974,75.5632,75.8818,96800.0
2010-03-25 10:00:00,90.51,90.65,90.01,90.21,93500.0,75.8818,75.9992,75.4626,75.6303,93500.0
2010-03-25 10:10:00,90.23,90.43,90.22,90.25,51900.0,75.6471,75.8147,75.6387,75.6638,51900.0
2010-03-25 10:20:00,90.25,90.35,90.07,90.08,83900.0,75.6638,75.7477,75.5129,75.5213,83900.0
2010-03-25 10:30:00,90.07,90.27,90.07,90.24,82700.0,75.5129,75.6806,75.5129,75.6555,82700.0
2010-03-25 10:40:00,90.24,90.4,90.2,90.4,102300.0,75.6555,75.7896,75.6219,75.7896,102300.0
2010-03-25 10:50:00,90.4,90.45,90.28,90.42,123800.0,75.7896,75.8315,75.689,75.8064,123800.0
2010-03-25 11:00:00,90.43,90.57,90.42,90.55,99500.0,75.8147,75.9321,75.8064,75.9153,99500.0
2010-03-25 11:10:00,90.57,90.73,90.55,90.7,109000.0,75.9321,76.0663,75.9153,76.0411,109000.0
2010-03-25 11:20:00,90.72,90.96,90.68,90.77,201000.0,76.0579,76.2591,76.0243,76.0998,201000.0
2010-03-25 11:30:00,90.78,90.82,90.36,90.38,114400.0,76.1082,76.1417,75.7561,75.7728,114400.0
2010-03-25 11:40:00,90.39,90.62,90.39,90.62,62300.0,75.7812,75.974,75.7812,75.974,62300.0
2010-03-25 11:50:00,90.6,90.72,90.38,90.52,51300.0,75.9573,76.0579,75.7728,75.8902,51300.0
2010-03-25 12:00:00,90.52,90.62,90.44,90.51,64900.0,75.8902,75.974,75.8231,75.8818,64900.0
2010-03-25 12:10:00,90.49,90.58,90.42,90.58,67600.0,75.865,75.9405,75.8064,75.9405,67600.0
2010-03-25 12:20:00,90.57,90.84,90.57,90.79,122600.0,75.9321,76.1585,75.9321,76.1166,122600.0
2010-03-25 12:30:00,90.8,91.0,90.79,90.99,78300.0,76.1249,76.2926,76.1166,76.2842,78300.0
2010-03-25 12:40:00,90.99,91.31,90.97,91.23,143800.0,76.2842,76.5525,76.2675,76.4854,143800.0
2010-03-25 12:50:00,91.26,91.4,91.22,91.23,129000.0,76.5106,76.628,76.4771,76.4854,129000.0
2010-03-25 13:00:00,91.23,91.36,91.1,91.36,76400.0,76.4854,76.5944,76.3765,76.5944,76400.0
2010-03-25 13:10:00,91.38,91.41,91.31,91.35,120900.0,76.6112,76.6364,76.5525,76.5861,120900.0
2010-03-25 13:20:00,91.34,91.37,91.28,91.34,87400.0,76.5777,76.6028,76.5274,76.5777,87400.0
2010-03-25 13:30:00,91.35,91.59,91.33,91.51,129200.0,76.5861,76.7873,76.5693,76.7202,129200.0
2010-03-25 13:40:00,91.51,91.58,91.44,91.51,188800.0,76.7202,76.7789,76.6615,76.7202,188800.0
2010-03-25 13:50:00,91.51,91.55,91.45,91.52,193000.0,76.7202,76.7537,76.6699,76.7286,193000.0
2010-03-25 14:00:00,91.5,91.7,91.43,91.64,153000.0,76.7118,76.8795,76.6531,76.8292,153000.0
2010-03-25 14:10:00,91.64,91.81,91.45,91.81,155900.0,76.8292,76.9717,76.6699,76.9717,155900.0
2010-03-25 14:20:00,91.84,91.88,91.53,91.56,241800.0,76.9969,77.0304,76.737,76.7621,241800.0
2010-03-25 14:30:00,91.56,91.69,91.4,91.5,170300.0,76.7621,76.8711,76.628,76.7118,170300.0
2010-03-25 14:40:00,91.5,91.5,91.21,91.24,100400.0,76.7118,76.7118,76.4687,76.4938,100400.0
2010-03-25 14:50:00,91.25,91.59,91.24,91.59,136200.0,76.5022,76.7873,76.4938,76.7873,136200.0
2010-03-25 15:00:00,91.59,91.81,91.58,91.8,131000.0,76.7873,76.9717,76.7789,76.9633,131000.0
2010-03-25 15:10:00,91.79,91.94,91.77,91.87,121400.0,76.9549,77.0807,76.9382,77.022,121400.0
2010-03-25 15:20:00,91.87,91.91,91.72,91.72,215600.0,77.022,77.0555,76.8963,76.8963,215600.0
2010-03-25 15:30:00,91.72,91.72,91.53,91.53,377900.0,76.8963,76.8963,76.737,76.737,377900.0
2010-03-25 15:40:00,91.52,91.61,91.28,91.28,438900.0,76.7286,76.804,76.5274,76.5274,438900.0
2010-03-25 15:50:00,91.3,91.44,90.82,90.98,508500.0,76.5441,76.6615,76.1417,76.2759,508500.0
2010-03-26 09:30:00,91.19,91.35,90.7,91.21,510900.0,76.4519,76.5861,76.0411,76.4687,510900.0
2010-03-26 09:40:00,91.2,91.28,90.43,90.75,117600.0,76.4603,76.5274,75.8147,76.083,117600.0
2010-03-26 09:50:00,90.75,91.19,90.61,90.81,46900.0,76.083,76.4519,75.9657,76.1333,46900.0
2010-03-26 10:00:00,90.83,91.4,90.83,91.34,196600.0,76.1501,76.628,76.1501,76.5777,196600.0
2010-03-26 10:10:00,91.33,91.37,91.05,91.07,125900.0,76.5693,76.6028,76.3345,76.3513,125900.0
2010-03-26 10:20:00,91.07,91.33,90.97,91.28,92200.0,76.3513,76.5693,76.2675,76.5274,92200.0
2010-03-26 10:30:00,91.28,91.67,91.28,91.64,81800.0,76.5274,76.8543,76.5274,76.8292,81800.0
2010-03-26 10:40:00,91.66,91.74,91.43,91.58,49700.0,76.846,76.913,76.6531,76.7789,49700.0
2010-03-26 10:50:00,91.57,91.73,91.24,91.28,60100.0,76.7705,76.9046,76.4938,76.5274,60100.0
2010-03-26 11:00:00,91.3,91.49,91.3,91.32,28600.0,76.5441,76.7034,76.5441,76.5609,28600.0
2010-03-26 11:10:00,91.33,91.35,91.08,91.13,44700.0,76.5693,76.5861,76.3597,76.4016,44700.0
2010-03-26 11:20:00,91.13,91.41,91.06,91.39,75800.0,76.4016,76.6364,76.3429,76.6196,75800.0
2010-03-26 11:30:00,91.43,91.49,91.3,91.47,82900.0,76.6531,76.7034,76.5441,76.6867,82900.0
2010-03-26 11:40:00,91.47,91.57,91.38,91.48,35500.0,76.6867,76.7705,76.6112,76.695,35500.0
2010-03-26 11:50:00,91.46,91.63,91.46,91.6,32400.0,76.6783,76.8208,76.6783,76.7956,32400.0
2010-03-26 12:00:00,91.59,91.78,91.59,91.77,44800.0,76.7873,76.9466,76.7873,76.9382,44800.0
2010-03-26 12:10:00,91.76,91.88,91.72,91.86,145300.0,76.9298,77.0304,76.8963,77.0136,145300.0
2010-03-26 12:20:00,91.85,91.85,91.44,91.47,63200.0,77.0052,77.0052,76.6615,76.6867,63200.0
2010-03-26 12:30:00,91.45,91.55,91.27,91.32,37500.0,76.6699,76.7537,76.519,76.5609,37500.0
2010-03-26 12:40:00,91.33,91.35,90.93,90.93,33800.0,76.5693,76.5861,76.2339,76.2339,33800.0
2010-03-26 12:50:00,90.92,91.11,90.76,90.83,44400.0,76.2256,76.3848,76.0914,76.1501,44400.0
2010-03-26 13:00:00,90.83,90.92,90.34,90.35,57800.0,76.1501,76.2256,75.7393,75.7477,57800.0
2010-03-26 13:10:00,90.39,90.92,90.34,90.87,63300.0,75.7812,76.2256,75.7393,76.1836,63300.0
2010-03-26 13:20:00,90.83,90.98,90.77,90.91,35400.0,76.1501,76.2759,76.0998,76.2172,35400.0
2010-03-26 13:30:00,90.91,91.08,90.86,90.95,47000.0,76.2172,76.3597,76.1752,76.2507,47000.0
2010-03-26 13:40:00,90.93,91.05,90.77,90.78,57800.0,76.2339,76.3345,76.0998,76.1082,57800.0
2010-03-26 13:50:00,90.8,90.99,90.8,90.85,30200.0,76.1249,76.2842,76.1249,76.1669,30200.0
2010-03-26 14:00:00,90.86,90.95,90.81,90.91,94700.0,76.1752,76.2507,76.1333,76.2172,94700.0
2010-03-26 14:10:00,90.93,91.17,90.91,91.14,85000.0,76.2339,76.4351,76.2172,76.41,85000.0
2010-03-26 14:20:00,91.15,91.34,91.05,91.32,72500.0,76.4184,76.5777,76.3345,76.5609,72500.0
2010-03-26 14:30:00,91.35,91.5,91.25,91.45,173100.0,76.5861,76.7118,76.5022,76.6699,173100.0
2010-03-26 14:40:00,91.44,91.49,91.36,91.38,61100.0,76.6615,76.7034,76.5944,76.6112,61100.0
2010-03-26 14:50:00,91.38,91.5,91.24,91.35,122000.0,76.6112,76.7118,76.4938,76.5861,122000.0
2010-03-26 15:00:00,91.35,91.44,91.26,91.33,140300.0,76.5861,76.6615,76.5106,76.5693,140300.0
2010-03-26 15:10:00,91.32,91.38,91.13,91.3,80600.0,76.5609,76.6112,76.4016,76.5441,80600.0
2010-03-26 15:20:00,91.3,91.37,91.26,91.31,139000.0,76.5441,76.6028,76.5106,76.5525,139000.0
2010-03-26 15:30:00,91.3,91.35,91.06,91.35,124000.0,76.5441,76.5861,76.3429,76.5861,124000.0
2010-03-26 15:40:00,91.35,91.44,91.25,91.36,148400.0,76.5861,76.6615,76.5022,76.5944,148400.0
2010-03-26 15:50:00,91.36,91.45,91.31,91.36,206300.0,76.5944,76.6699,76.5525,76.5944,206300.0
2010-03-29 09:30:00,91.8,91.9,91.25,91.25,63700.0,76.9633,77.0472,76.5022,76.5022,63700.0
2010-03-29 09:40:00,91.24,91.42,90.93,90.95,75400.0,76.4938,76.6447,76.2339,76.2507,75400.0
2010-03-29 09:50:00,90.95,91.24,90.84,91.15,99800.0,76.2507,76.4938,76.1585,76.4184,99800.0
2010-03-29 10:00:00,91.13,91.19,90.98,91.09,36000.0,76.4016,76.4519,76.2759,76.3681,36000.0
2010-03-29 10:10:00,91.09,91.31,91.07,91.16,46100.0,76.3681,76.5525,76.3513,76.4268,46100.0
2010-03-29 10:20:00,91.17,91.39,91.16,91.3,119400.0,76.4351,76.6196,76.4268,76.5441,119400.0
2010-03-29 10:30:00,91.29,91.63,91.24,91.63,109600.0,76.5358,76.8208,76.4938,76.8208,109600.0
2010-03-29 10:40:00,91.62,91.95,91.62,91.89,112900.0,76.8124,77.0891,76.8124,77.0388,112900.0
2010-03-29 10:50:00,91.89,91.95,91.76,91.86,115900.0,77.0388,77.0891,76.9298,77.0136,115900.0
2010-03-29 11:00:00,91.89,92.08,91.85,92.07,120700.0,77.0388,77.1981,77.0052,77.1897,120700.0
2010-03-29 11:10:00,92.08,92.27,91.92,91.98,108100.0,77.1981,77.3574,77.0639,77.1142,108100.0
2010-03-29 11:20:00,91.97,92.43,91.93,92.38,93300.0,77.1058,77.4915,77.0723,77.4496,93300.0
2010-03-29 11:30:00,92.36,92.4,92.27,92.35,130600.0,77.4328,77.4664,77.3574,77.4244,130600.0
2010-03-29 11:40:00,92.34,92.35,92.22,92.3,71500.0,77.4161,77.4244,77.3154,77.3825,71500.0
2010-03-29 11:50:00,92.28,92.35,92.22,92.33,51900.0,77.3657,77.4244,77.3154,77.4077,51900.0
2010-03-29 12:00:00,92.32,92.34,91.87,91.92,83400.0,77.3993,77.4161,77.022,77.0639,83400.0
2010-03-29 12:10:00,91.91,92.21,91.9,92.14,47800.0,77.0555,77.3071,77.0472,77.2484,47800.0
2010-03-29 12:20:00,92.14,92.35,92.13,92.26,68700.0,77.2484,77.4244,77.24,77.349,68700.0
2010-03-29 12:30:00,92.24,92.3,91.9,91.94,33800.0,77.3322,77.3825,77.0472,77.0807,33800.0
2010-03-29 12:40:00,91.94,92.24,91.93,92.18,59700.0,77.0807,77.3322,77.0723,77.2819,59700.0
2010-03-29 12:50:00,92.2,92.2,91.9,91.92,24400.0,77.2987,77.2987,77.0472,77.0639,24400.0
2010-03-29 13:00:00,91.93,91.99,91.83,91.86,66700.0,77.0723,77.1226,76.9885,77.0136,66700.0
2010-03-29 13:10:00,91.86,92.04,91.85,92.0,41000.0,77.0136,77.1645,77.0052,77.131,41000.0
2010-03-29 13:20:00,91.99,92.07,91.98,92.04,25400.0,77.1226,77.1897,77.1142,77.1645,25400.0
2010-03-29 13:30:00,92.04,92.05,91.98,92.01,32100.0,77.1645,77.1729,77.1142,77.1394,32100.0
2010-03-29 13:40:00,92.0,92.07,91.99,92.06,27500.0,77.131,77.1897,77.1226,77.1813,27500.0
2010-03-29 13:50:00,92.07,92.28,92.06,92.24,58000.0,77.1897,77.3657,77.1813,77.3322,58000.0
2010-03-29 14:00:00,92.25,92.33,92.21,92.21,49000.0,77.3406,77.4077,77.3071,77.3071,49000.0
2010-03-29 14:10:00,92.19,92.39,92.16,92.3,27200.0,77.2903,77.458,77.2651,77.3825,27200.0
2010-03-29 14:20:00,92.33,92.38,92.2,92.25,65000.0,77.4077,77.4496,77.2987,77.3406,65000.0
2010-03-29 14:30:00,92.27,92.35,92.2,92.31,33200.0,77.3574,77.4244,77.2987,77.3909,33200.0
2010-03-29 14:40:00,92.31,92.42,92.24,92.36,44800.0,77.3909,77.4831,77.3322,77.4328,44800.0
2010-03-29 14:50:00,92.36,92.4,92.27,92.34,48800.0,77.4328,77.4664,77.3574,77.4161,48800.0
2010-03-29 15:00:00,92.35,92.36,92.25,92.31,98600.0,77.4244,77.4328,77.3406,77.3909,98600.0
2010-03-29 15:10:00,92.31,92.32,92.18,92.23,82800.0,77.3909,77.3993,77.2819,77.3238,82800.0
2010-03-29 15:20:00,92.23,92.26,92.12,92.18,106600.0,77.3238,77.349,77.2316,77.2819,106600.0
2010-03-29 15:30:00,92.17,92.18,92.05,92.15,171600.0,77.2735,77.2819,77.1729,77.2568,171600.0
2010-03-29 15:40:00,92.15,92.3,92.1,92.17,350200.0,77.2568,77.3825,77.2148,77.2735,350200.0
2010-03-29 15:50:00,92.17,92.26,92.15,92.24,276500.0,77.2735,77.349,77.2568,77.3322,276500.0
2010-03-30 09:30:00,92.52,92.62,92.11,92.13,62700.0,77.567,77.6508,77.2232,77.24,62700.0
2010-03-30 09:40:00,92.14,92.24,92.01,92.16,48100.0,77.2484,77.3322,77.1394,77.2651,48100.0
2010-03-30 09:50:00,92.18,92.69,92.17,92.42,83100.0,77.2819,77.7095,77.2735,77.4831,83100.0
2010-03-30 10:00:00,92.42,92.46,92.11,92.36,200200.0,77.4831,77.5167,77.2232,77.4328,200200.0
2010-03-30 10:10:00,92.37,92.44,92.21,92.36,155200.0,77.4412,77.4999,77.3071,77.4328,155200.0
2010-03-30 10:20:00,92.36,92.55,92.32,92.53,119800.0,77.4328,77.5921,77.3993,77.5753,119800.0
2010-03-30 10:30:00,92.54,92.87,92.51,92.8,104500.0,77.5837,77.8604,77.5586,77.8017,104500.0
2010-03-30 10:40:00,92.81,92.88,92.63,92.75,146300.0,77.8101,77.8688,77.6592,77.7598,146300.0
2010-03-30 10:50:00,92.71,92.78,92.63,92.75,50400.0,77.7263,77.7849,77.6592,77.7598,50400.0
2010-03-30 11:00:00,92.75,92.75,92.43,92.62,103800.0,77.7598,77.7598,77.4915,77.6508,103800.0
2010-03-30 11:10:00,92.64,92.65,92.38,92.49,139300.0,77.6676,77.6759,77.4496,77.5418,139300.0
2010-03-30 11:20:00,92.49,92.49,91.68,92.21,173200.0,77.5418,77.5418,76.8627,77.3071,173200.0
2010-03-30 11:30:00,92.24,92.28,92.13,92.21,63000.0,77.3322,77.3657,77.24,77.3071,63000.0
2010-03-30 11:40:00,92.21,92.34,92.21,92.25,51500.0,77.3071,77.4161,77.3071,77.3406,51500.0
2010-03-30 11:50:00,92.25,92.3,92.19,92.22,17400.0,77.3406,77.3825,77.2903,77.3154,17400.0
2010-03-30 12:00:00,92.21,92.35,92.19,92.34,22900.0,77.3071,77.4244,77.2903,77.4161,22900.0
2010-03-30 12:10:00,92.33,92.39,92.2,92.25,30400.0,77.4077,77.458,77.2987,77.3406,30400.0
2010-03-30 12:20:00,92.25,92.47,92.23,92.42,31300.0,77.3406,77.525,77.3238,77.4831,31300.0
2010-03-30 12:30:00,92.42,92.52,92.4,92.45,83400.0,77.4831,77.567,77.4664,77.5083,83400.0
2010-03-30 12:40:00,92.46,92.78,92.45,92.78,82900.0,77.5167,77.7849,77.5083,77.7849,82900.0
2010-03-30 12:50:00,92.75,92.8,92.7,92.73,31900.0,77.7598,77.8017,77.7179,77.743,31900.0
2010-03-30 13:00:00,92.72,92.77,92.66,92.72,87300.0,77.7346,77.7766,77.6843,77.7346,87300.0
2010-03-30 13:10:00,92.73,92.77,92.72,92.75,120700.0,77.743,77.7766,77.7346,77.7598,120700.0
2010-03-30 13:20:00,92.75,92.78,92.64,92.72,94400.0,77.7598,77.7849,77.6676,77.7346,94400.0
2010-03-30 13:30:00,92.73,92.9,92.67,92.69,233200.0,77.743,77.8855,77.6927,77.7095,233200.0
2010-03-30 13:40:00,92.67,92.8,92.66,92.7,64400.0,77.6927,77.8017,77.6843,77.7179,64400.0
2010-03-30 13:50:00,92.69,92.78,92.66,92.69,56500.0,77.7095,77.7849,77.6843,77.7095,56500.0
2010-03-30 14:00:00,92.68,92.76,92.59,92.76,51600.0,77.7011,77.7682,77.6256,77.7682,51600.0
2010-03-30 14:10:00,92.77,92.83,92.72,92.79,116800.0,77.7766,77.8269,77.7346,77.7933,116800.0
2010-03-30 14:20:00,92.79,93.15,92.79,93.14,104900.0,77.7933,78.0951,77.7933,78.0868,104900.0
2010-03-30 14:30:00,93.12,93.23,93.1,93.15,147300.0,78.07,78.1622,78.0532,78.0951,147300.0
2010-03-30 14:40:00,93.15,93.15,93.11,93.12,55500.0,78.0951,78.0951,78.0616,78.07,55500.0
2010-03-30 14:50:00,93.12,93.17,93.03,93.04,116200.0,78.07,78.1119,77.9945,78.0029,116200.0
2010-03-30 15:00:00,93.06,93.1,93.02,93.08,42000.0,78.0197,78.0532,77.9861,78.0365,42000.0
2010-03-30 15:10:00,93.08,93.09,92.87,93.06,226800.0,78.0365,78.0448,77.8604,78.0197,226800.0
2010-03-30 15:20:00,93.05,93.07,92.94,93.01,58800.0,78.0113,78.0281,77.9191,77.9778,58800.0
2010-03-30 15:30:00,93.01,93.03,92.9,93.0,236200.0,77.9778,77.9945,77.8855,77.9694,236200.0
2010-03-30 15:40:00,93.01,93.17,92.88,92.94,113500.0,77.9778,78.1119,77.8688,77.9191,113500.0
2010-03-30 15:50:00,92.93,92.94,92.8,92.83,182400.0,77.9107,77.9191,77.8017,77.8269,182400.0
2010-03-31 09:30:00,92.17,92.55,92.0,92.37,76800.0,77.2735,77.5921,77.131,77.4412,76800.0
2010-03-31 09:40:00,92.36,92.36,91.6,91.64,84500.0,77.4328,77.4328,76.7956,76.8292,84500.0
2010-03-31 09:50:00,91.64,92.21,91.62,92.11,47400.0,76.8292,77.3071,76.8124,77.2232,47400.0
2010-03-31 10:00:00,92.11,92.35,91.88,91.96,48800.0,77.2232,77.4244,77.0304,77.0975,48800.0
2010-03-31 10:10:00,91.96,92.1,91.81,92.09,37700.0,77.0975,77.2148,76.9717,77.2065,37700.0
2010-03-31 10:20:00,92.09,92.55,92.09,92.45,39900.0,77.2065,77.5921,77.2065,77.5083,39900.0
2010-03-31 10:30:00,92.42,92.49,92.17,92.17,42800.0,77.4831,77.5418,77.2735,77.2735,42800.0
2010-03-31 10:40:00,92.16,92.2,91.75,91.79,69700.0,77.2651,77.2987,76.9214,76.9549,69700.0
2010-03-31 10:50:00,91.78,91.88,91.74,91.88,33300.0,76.9466,77.0304,76.913,77.0304,33300.0
2010-03-31 11:00:00,91.85,92.01,91.74,92.01,37300.0,77.0052,77.1394,76.913,77.1394,37300.0
2010-03-31 11:10:00,92.02,92.41,92.02,92.37,68100.0,77.1478,77.4747,77.1478,77.4412,68100.0
2010-03-31 11:20:00,92.37,92.55,92.35,92.54,111200.0,77.4412,77.5921,77.4244,77.5837,111200.0
2010-03-31 11:30:00,92.53,92.77,92.52,92.7,152000.0,77.5753,77.7766,77.567,77.7179,152000.0
2010-03-31 11:40:00,92.69,93.25,92.61,93.22,155100.0,77.7095,78.179,77.6424,78.1538,155100.0
2010-03-31 11:50:00,93.24,93.24,93.05,93.09,136400.0,78.1706,78.1706,78.0113,78.0448,136400.0
2010-03-31 12:00:00,93.07,93.07,92.91,93.05,52800.0,78.0281,78.0281,77.8939,78.0113,52800.0
2010-03-31 12:10:00,93.05,93.37,93.01,93.28,128600.0,78.0113,78.2796,77.9778,78.2041,128600.0
2010-03-31 12:20:00,93.28,93.43,93.27,93.43,114500.0,78.2041,78.3299,78.1957,78.3299,114500.0
2010-03-31 12:30:00,93.42,93.6,93.42,93.52,113600.0,78.3215,78.4724,78.3215,78.4053,113600.0
2010-03-31 12:40:00,93.51,93.57,93.35,93.4,158300.0,78.397,78.4473,78.2628,78.3047,158300.0
2010-03-31 12:50:00,93.39,93.47,93.3,93.42,58500.0,78.2964,78.3634,78.2209,78.3215,58500.0
2010-03-31 13:00:00,93.43,93.43,93.37,93.37,102300.0,78.3299,78.3299,78.2796,78.2796,102300.0
2010-03-31 13:10:00,93.37,93.41,93.34,93.37,39000.0,78.2796,78.3131,78.2544,78.2796,39000.0
2010-03-31 13:20:00,93.37,93.43,93.33,93.41,35100.0,78.2796,78.3299,78.246,78.3131,35100.0
2010-03-31 13:30:00,93.41,93.58,93.41,93.54,50000.0,78.3131,78.4556,78.3131,78.4221,50000.0
2010-03-31 13:40:00,93.53,93.57,93.51,93.54,30900.0,78.4137,78.4473,78.397,78.4221,30900.0
2010-03-31 13:50:00,93.55,93.66,93.54,93.6,48300.0,78.4305,78.5227,78.4221,78.4724,48300.0
2010-03-31 14:00:00,93.61,93.62,93.48,93.54,149400.0,78.4808,78.4892,78.3718,78.4221,149400.0
2010-03-31 14:10:00,93.54,93.55,93.4,93.43,25000.0,78.4221,78.4305,78.3047,78.3299,25000.0
2010-03-31 14:20:00,93.42,93.51,93.35,93.41,36900.0,78.3215,78.397,78.2628,78.3131,36900.0
2010-03-31 14:30:00,93.4,93.42,93.3,93.3,47300.0,78.3047,78.3215,78.2209,78.2209,47300.0
2010-03-31 14:40:00,93.3,93.41,93.23,93.36,107200.0,78.2209,78.3131,78.1622,78.2712,107200.0
2010-03-31 14:50:00,93.34,93.57,93.27,93.53,105800.0,78.2544,78.4473,78.1957,78.4137,105800.0
2010-03-31 15:00:00,93.54,93.57,93.48,93.52,185800.0,78.4221,78.4473,78.3718,78.4053,185800.0
2010-03-31 15:10:00,93.52,93.62,93.48,93.51,135300.0,78.4053,78.4892,78.3718,78.397,135300.0
2010-03-31 15:20:00,93.5,93.52,93.27,93.47,92600.0,78.3886,78.4053,78.1957,78.3634,92600.0
2010-03-31 15:30:00,93.47,93.51,93.37,93.51,193100.0,78.3634,78.397,78.2796,78.397,193100.0
2010-03-31 15:40:00,93.5,93.55,93.2,93.24,343100.0,78.3886,78.4305,78.1371,78.1706,343100.0
2010-03-31 15:50:00,93.25,93.53,93.22,93.41,285700.0,78.179,78.4137,78.1538,78.3131,285700.0
2010-04-01 09:30:00,94.01,94.53,93.87,94.22,184500.0,78.8161,79.2521,78.6988,78.9922,184500.0
2010-04-01 09:40:00,94.16,94.19,93.41,93.41,102700.0,78.9419,78.9671,78.3131,78.3131,102700.0
2010-04-01 09:50:00,93.42,93.52,93.04,93.2,97700.0,78.3215,78.4053,78.0029,78.1371,97700.0
2010-04-01 10:00:00,93.27,93.36,92.93,92.93,112900.0,78.1957,78.2712,77.9107,77.9107,112900.0
2010-04-01 10:10:00,92.97,93.43,92.93,93.24,80200.0,77.9442,78.3299,77.9107,78.1706,80200.0
2010-04-01 10:20:00,93.26,93.52,93.08,93.17,59800.0,78.1874,78.4053,78.0365,78.1119,59800.0
2010-04-01 10:30:00,93.17,93.34,93.17,93.3,31700.0,78.1119,78.2544,78.1119,78.2209,31700.0
2010-04-01 10:40:00,93.32,93.39,93.11,93.17,32800.0,78.2377,78.2964,78.0616,78.1119,32800.0
2010-04-01 10:50:00,93.17,93.18,92.88,92.88,57400.0,78.1119,78.1203,77.8688,77.8688,57400.0
2010-04-01 11:00:00,92.87,92.94,92.71,92.87,38900.0,77.8604,77.9191,77.7263,77.8604,38900.0
2010-04-01 11:10:00,92.86,92.99,92.66,92.71,43800.0,77.852,77.961,77.6843,77.7263,43800.0
2010-04-01 11:20:00,92.69,92.98,92.64,92.97,62400.0,77.7095,77.9526,77.6676,77.9442,62400.0
2010-04-01 11:30:00,93.0,93.13,92.94,92.97,27100.0,77.9694,78.0784,77.9191,77.9442,27100.0
2010-04-01 11:40:00,92.99,93.26,92.96,93.17,24200.0,77.961,78.1874,77.9358,78.1119,24200.0
2010-04-01 11:50:00,93.18,93.18,92.87,92.88,30100.0,78.1203,78.1203,77.8604,77.8688,30100.0
2010-04-01 12:00:00,92.87,93.02,92.86,92.99,13900.0,77.8604,77.9861,77.852,77.961,13900.0
2010-04-01 12:10:00,92.99,93.0,92.92,93.0,15600.0,77.961,77.9694,77.9023,77.9694,15600.0
2010-04-01 12:20:00,93.01,93.02,92.85,92.85,24200.0,77.9778,77.9861,77.8436,77.8436,24200.0
2010-04-01 12:30:00,92.85,92.85,92.67,92.67,23700.0,77.8436,77.8436,77.6927,77.6927,23700.0
2010-04-01 12:40:00,92.66,92.79,92.63,92.73,33000.0,77.6843,77.7933,77.6592,77.743,33000.0
2010-04-01 12:50:00,92.71,92.8,92.71,92.76,17300.0,77.7263,77.8017,77.7263,77.7682,17300.0
2010-04-01 13:00:00,92.77,92.77,92.56,92.56,26900.0,77.7766,77.7766,77.6005,77.6005,26900.0
2010-04-01 13:10:00,92.56,92.77,92.56,92.71,27900.0,77.6005,77.7766,77.6005,77.7263,27900.0
2010-04-01 13:20:00,92.71,92.78,92.67,92.7,11700.0,77.7263,77.7849,77.6927,77.7179,11700.0
2010-04-01 13:30:00,92.72,92.81,92.72,92.8,19200.0,77.7346,77.8101,77.7346,77.8017,19200.0
2010-04-01 13:40:00,92.77,92.8,92.51,92.59,28500.0,77.7766,77.8017,77.5586,77.6256,28500.0
2010-04-01 13:50:00,92.57,92.57,92.36,92.44,49000.0,77.6089,77.6089,77.4328,77.4999,49000.0
2010-04-01 14:00:00,92.42,92.51,92.31,92.39,33600.0,77.4831,77.5586,77.3909,77.458,33600.0
2010-04-01 14:10:00,92.38,92.45,92.34,92.39,60800.0,77.4496,77.5083,77.4161,77.458,60800.0
2010-04-01 14:20:00,92.39,92.41,92.21,92.21,31200.0,77.458,77.4747,77.3071,77.3071,31200.0
2010-04-01 14:30:00,92.2,92.24,91.91,91.93,58900.0,77.2987,77.3322,77.0555,77.0723,58900.0
2010-04-01 14:40:00,91.92,91.92,91.69,91.8,95800.0,77.0639,77.0639,76.8711,76.9633,95800.0
2010-04-01 14:50:00,91.81,92.08,91.77,91.88,70400.0,76.9717,77.1981,76.9382,77.0304,70400.0
2010-04-01 15:00:00,91.88,92.04,91.87,92.04,44700.0,77.0304,77.1645,77.022,77.1645,44700.0
2010-04-01 15:10:00,92.04,92.14,91.97,91.99,44500.0,77.1645,77.2484,77.1058,77.1226,44500.0
2010-04-01 15:20:00,91.99,92.05,91.95,91.99,53000.0,77.1226,77.1729,77.0891,77.1226,53000.0
2010-04-01 15:30:00,91.99,92.25,91.99,92.17,85900.0,77.1226,77.3406,77.1226,77.2735,85900.0
2010-04-01 15:40:00,92.18,92.2,92.06,92.12,191300.0,77.2819,77.2987,77.1813,77.2316,191300.0
2010-04-01 15:50:00,92.12,92.17,92.1,92.14,330900.0,77.2316,77.2735,77.2148,77.2484,330900.0
2010-04-05 09:30:00,92.12,92.21,91.66,91.89,204600.0,77.2316,77.3071,76.846,77.0388,204600.0
2010-04-05 09:40:00,91.86,92.06,91.8,91.9,66100.0,77.0136,77.1813,76.9633,77.0472,66100.0
2010-04-05 09:50:00,91.93,92.07,91.9,92.02,49300.0,77.0723,77.1897,77.0472,77.1478,49300.0
2010-04-05 10:00:00,92.04,92.13,91.99,92.02,51800.0,77.1645,77.24,77.1226,77.1478,51800.0
2010-04-05 10:10:00,92.02,92.54,92.0,92.45,73500.0,77.1478,77.5837,77.131,77.5083,73500.0
2010-04-05 10:20:00,92.47,92.56,92.37,92.47,77100.0,77.525,77.6005,77.4412,77.525,77100.0
2010-04-05 10:30:00,92.47,92.57,92.32,92.41,54000.0,77.525,77.6089,77.3993,77.4747,54000.0
2010-04-05 10:40:00,92.44,92.56,92.37,92.4,42000.0,77.4999,77.6005,77.4412,77.4664,42000.0
2010-04-05 10:50:00,92.36,92.47,92.2,92.2,83800.0,77.4328,77.525,77.2987,77.2987,83800.0
2010-04-05 11:00:00,92.2,92.4,92.2,92.35,51800.0,77.2987,77.4664,77.2987,77.4244,51800.0
2010-04-05 11:10:00,92.35,92.36,92.23,92.25,25600.0,77.4244,77.4328,77.3238,77.3406,25600.0
2010-04-05 11:20:00,92.25,92.31,92.24,92.26,56500.0,77.3406,77.3909,77.3322,77.349,56500.0
2010-04-05 11:30:00,92.25,92.25,92.09,92.17,25500.0,77.3406,77.3406,77.2065,77.2735,25500.0
2010-04-05 11:40:00,92.17,92.28,92.17,92.25,50100.0,77.2735,77.3657,77.2735,77.3406,50100.0
2010-04-05 11:50:00,92.25,92.51,92.25,92.34,45100.0,77.3406,77.5586,77.3406,77.4161,45100.0
2010-04-05 12:00:00,92.33,92.42,92.3,92.42,45800.0,77.4077,77.4831,77.3825,77.4831,45800.0
2010-04-05 12:10:00,92.42,92.51,92.42,92.5,29000.0,77.4831,77.5586,77.4831,77.5502,29000.0
2010-04-05 12:20:00,92.49,92.51,92.44,92.45,30400.0,77.5418,77.5586,77.4999,77.5083,30400.0
2010-04-05 12:30:00,92.45,92.47,92.34,92.35,26400.0,77.5083,77.525,77.4161,77.4244,26400.0
2010-04-05 12:40:00,92.35,92.41,92.28,92.34,24400.0,77.4244,77.4747,77.3657,77.4161,24400.0
2010-04-05 12:50:00,92.32,92.36,92.24,92.3,23000.0,77.3993,77.4328,77.3322,77.3825,23000.0
2010-04-05 13:00:00,92.3,92.34,92.15,92.19,35500.0,77.3825,77.4161,77.2568,77.2903,35500.0
2010-04-05 13:10:00,92.18,92.39,92.17,92.37,38900.0,77.2819,77.458,77.2735,77.4412,38900.0
2010-04-05 13:20:00,92.36,92.36,92.16,92.17,35200.0,77.4328,77.4328,77.2651,77.2735,35200.0
2010-04-05 13:30:00,92.19,92.32,92.14,92.14,27400.0,77.2903,77.3993,77.2484,77.2484,27400.0
2010-04-05 13:40:00,92.16,92.32,92.16,92.29,21600.0,77.2651,77.3993,77.2651,77.3741,21600.0
2010-04-05 13:50:00,92.29,92.39,92.28,92.33,39600.0,77.3741,77.458,77.3657,77.4077,39600.0
2010-04-05 14:00:00,92.35,92.5,92.33,92.5,36800.0,77.4244,77.5502,77.4077,77.5502,36800.0
2010-04-05 14:10:00,92.49,92.54,92.44,92.54,43900.0,77.5418,77.5837,77.4999,77.5837,43900.0
2010-04-05 14:20:00,92.54,92.63,92.5,92.54,41200.0,77.5837,77.6592,77.5502,77.5837,41200.0
2010-04-05 14:30:00,92.54,92.55,92.44,92.49,42300.0,77.5837,77.5921,77.4999,77.5418,42300.0
2010-04-05 14:40:00,92.49,92.56,92.47,92.49,41900.0,77.5418,77.6005,77.525,77.5418,41900.0
2010-04-05 14:50:00,92.48,92.5,92.34,92.36,31000.0,77.5334,77.5502,77.4161,77.4328,31000.0
2010-04-05 15:00:00,92.34,92.5,92.34,92.48,39400.0,77.4161,77.5502,77.4161,77.5334,39400.0
2010-04-05 15:10:00,92.5,92.52,92.39,92.4,48900.0,77.5502,77.567,77.458,77.4664,48900.0
2010-04-05 15:20:00,92.4,92.51,92.39,92.46,100800.0,77.4664,77.5586,77.458,77.5167,100800.0
2010-04-05 15:30:00,92.46,92.48,92.37,92.38,43100.0,77.5167,77.5334,77.4412,77.4496,43100.0
2010-04-05 15:40:00,92.37,92.48,92.33,92.44,78800.0,77.4412,77.5334,77.4077,77.4999,78800.0
2010-04-05 15:50:00,92.44,92.49,92.4,92.48,93600.0,77.4999,77.5418,77.4664,77.5334,93600.0
2010-04-06 09:30:00,92.09,92.46,91.76,92.39,87600.0,77.2065,77.5167,76.9298,77.458,87600.0
2010-04-06 09:40:00,92.36,92.45,92.23,92.4,36100.0,77.4328,77.5083,77.3238,77.4664,36100.0
2010-04-06 09:50:00,92.41,92.75,92.41,92.72,37100.0,77.4747,77.7598,77.4747,77.7346,37100.0
2010-04-06 10:00:00,92.74,92.8,92.5,92.74,38400.0,77.7514,77.8017,77.5502,77.7514,38400.0
2010-04-06 10:10:00,92.74,92.84,92.56,92.56,41800.0,77.7514,77.8352,77.6005,77.6005,41800.0
2010-04-06 10:20:00,92.55,92.57,92.43,92.48,30200.0,77.5921,77.6089,77.4915,77.5334,30200.0
2010-04-06 10:30:00,92.49,92.64,92.43,92.52,80100.0,77.5418,77.6676,77.4915,77.567,80100.0
2010-04-06 10:40:00,92.52,92.59,92.29,92.3,55400.0,77.567,77.6256,77.3741,77.3825,55400.0
2010-04-06 10:50:00,92.3,92.45,92.22,92.4,90200.0,77.3825,77.5083,77.3154,77.4664,90200.0
2010-04-06 11:00:00,92.4,92.48,92.29,92.39,33100.0,77.4664,77.5334,77.3741,77.458,33100.0
2010-04-06 11:10:00,92.36,92.48,92.35,92.39,38400.0,77.4328,77.5334,77.4244,77.458,38400.0
2010-04-06 11:20:00,92.4,92.52,92.27,92.45,46200.0,77.4664,77.567,77.3574,77.5083,46200.0
2010-04-06 11:30:00,92.45,92.55,92.4,92.4,34100.0,77.5083,77.5921,77.4664,77.4664,34100.0
2010-04-06 11:40:00,92.41,92.43,92.31,92.35,29200.0,77.4747,77.4915,77.3909,77.4244,29200.0
2010-04-06 11:50:00,92.35,92.42,92.34,92.4,48800.0,77.4244,77.4831,77.4161,77.4664,48800.0
2010-04-06 12:00:00,92.4,92.6,92.38,92.56,51900.0,77.4664,77.634,77.4496,77.6005,51900.0
2010-04-06 12:10:00,92.56,92.61,92.5,92.55,51800.0,77.6005,77.6424,77.5502,77.5921,51800.0
2010-04-06 12:20:00,92.55,92.61,92.49,92.5,66100.0,77.5921,77.6424,77.5418,77.5502,66100.0
2010-04-06 12:30:00,92.49,92.49,92.25,92.32,58300.0,77.5418,77.5418,77.3406,77.3993,58300.0
2010-04-06 12:40:00,92.32,92.35,92.21,92.21,24000.0,77.3993,77.4244,77.3071,77.3071,24000.0
2010-04-06 12:50:00,92.22,92.29,92.21,92.29,15200.0,77.3154,77.3741,77.3071,77.3741,15200.0
2010-04-06 13:00:00,92.3,92.36,92.26,92.28,22600.0,77.3825,77.4328,77.349,77.3657,22600.0
2010-04-06 13:10:00,92.27,92.3,92.15,92.2,24600.0,77.3574,77.3825,77.2568,77.2987,24600.0
2010-04-06 13:20:00,92.2,92.39,92.2,92.37,18200.0,77.2987,77.458,77.2987,77.4412,18200.0
2010-04-06 13:30:00,92.39,92.41,92.18,92.27,32800.0,77.458,77.4747,77.2819,77.3574,32800.0
2010-04-06 13:40:00,92.27,92.33,92.27,92.29,26400.0,77.3574,77.4077,77.3574,77.3741,26400.0
2010-04-06 13:50:00,92.3,92.39,92.29,92.29,21300.0,77.3825,77.458,77.3741,77.3741,21300.0
2010-04-06 14:00:00,92.29,92.54,92.29,92.48,22100.0,77.3741,77.5837,77.3741,77.5334,22100.0
2010-04-06 14:10:00,92.49,92.57,92.47,92.49,33700.0,77.5418,77.6089,77.525,77.5418,33700.0
2010-04-06 14:20:00,92.48,92.54,92.44,92.47,43000.0,77.5334,77.5837,77.4999,77.525,43000.0
2010-04-06 14:30:00,92.5,92.54,92.47,92.53,39600.0,77.5502,77.5837,77.525,77.5753,39600.0
2010-04-06 14:40:00,92.53,92.53,92.36,92.38,27000.0,77.5753,77.5753,77.4328,77.4496,27000.0
2010-04-06 14:50:00,92.38,92.54,92.38,92.53,32200.0,77.4496,77.5837,77.4496,77.5753,32200.0
2010-04-06 15:00:00,92.52,92.54,92.4,92.45,38900.0,77.567,77.5837,77.4664,77.5083,38900.0
2010-04-06 15:10:00,92.44,92.52,92.32,92.37,61300.0,77.4999,77.567,77.3993,77.4412,61300.0
2010-04-06 15:20:00,92.38,92.41,92.28,92.29,45800.0,77.4496,77.4747,77.3657,77.3741,45800.0
2010-04-06 15:30:00,92.28,92.39,92.22,92.23,46400.0,77.3657,77.458,77.3154,77.3238,46400.0
2010-04-06 15:40:00,92.23,92.4,92.23,92.39,68300.0,77.3238,77.4664,77.3238,77.458,68300.0
2010-04-06 15:50:00,92.4,92.43,92.28,92.36,130900.0,77.4664,77.4915,77.3657,77.4328,130900.0
2010-04-07 09:30:00,92.03,92.35,91.78,92.05,46000.0,77.1562,77.4244,76.9466,77.1729,46000.0
2010-04-07 09:40:00,92.04,92.1,91.79,91.9,49600.0,77.1645,77.2148,76.9549,77.0472,49600.0
2010-04-07 09:50:00,91.89,92.05,91.81,91.9,46100.0,77.0388,77.1729,76.9717,77.0472,46100.0
2010-04-07 10:00:00,91.9,91.92,91.7,91.74,41000.0,77.0472,77.0639,76.8795,76.913,41000.0
2010-04-07 10:10:00,91.75,91.82,91.5,91.55,108300.0,76.9214,76.9801,76.7118,76.7537,108300.0
2010-04-07 10:20:00,91.52,91.61,91.22,91.4,108900.0,76.7286,76.804,76.4771,76.628,108900.0
2010-04-07 10:30:00,91.39,91.48,91.21,91.23,59300.0,76.6196,76.695,76.4687,76.4854,59300.0
2010-04-07 10:40:00,91.23,91.24,90.88,90.96,75900.0,76.4854,76.4938,76.192,76.2591,75900.0
2010-04-07 10:50:00,90.95,91.22,90.95,91.22,67200.0,76.2507,76.4771,76.2507,76.4771,67200.0
2010-04-07 11:00:00,91.22,91.23,90.95,91.1,55400.0,76.4771,76.4854,76.2507,76.3765,55400.0
2010-04-07 11:10:00,91.11,91.28,91.08,91.27,95100.0,76.3848,76.5274,76.3597,76.519,95100.0
2010-04-07 11:20:00,91.28,91.3,91.16,91.22,51100.0,76.5274,76.5441,76.4268,76.4771,51100.0
2010-04-07 11:30:00,91.22,91.29,91.14,91.27,44300.0,76.4771,76.5358,76.41,76.519,44300.0
2010-04-07 11:40:00,91.28,91.3,91.23,91.27,23700.0,76.5274,76.5441,76.4854,76.519,23700.0
2010-04-07 11:50:00,91.25,91.25,91.1,91.12,30500.0,76.5022,76.5022,76.3765,76.3932,30500.0
2010-04-07 12:00:00,91.12,91.16,90.98,91.03,46000.0,76.3932,76.4268,76.2759,76.3178,46000.0
2010-04-07 12:10:00,91.02,91.03,90.9,90.93,41600.0,76.3094,76.3178,76.2088,76.2339,41600.0
2010-04-07 12:20:00,90.91,90.94,90.83,90.88,32900.0,76.2172,76.2423,76.1501,76.192,32900.0
2010-04-07 12:30:00,90.89,90.97,90.87,90.93,37000.0,76.2004,76.2675,76.1836,76.2339,37000.0
2010-04-07 12:40:00,90.93,91.16,90.93,90.98,45000.0,76.2339,76.4268,76.2339,76.2759,45000.0
2010-04-07 12:50:00,90.98,91.02,90.91,90.99,31300.0,76.2759,76.3094,76.2172,76.2842,31300.0
2010-04-07 13:00:00,90.99,91.14,90.99,91.1,49800.0,76.2842,76.41,76.2842,76.3765,49800.0
2010-04-07 13:10:00,91.11,91.13,91.05,91.1,26900.0,76.3848,76.4016,76.3345,76.3765,26900.0
2010-04-07 13:20:00,91.1,91.16,91.07,91.1,23200.0,76.3765,76.4268,76.3513,76.3765,23200.0
2010-04-07 13:30:00,91.09,91.15,91.03,91.04,35200.0,76.3681,76.4184,76.3178,76.3262,35200.0
2010-04-07 13:40:00,91.04,91.09,90.87,90.89,35300.0,76.3262,76.3681,76.1836,76.2004,35300.0
2010-04-07 13:50:00,90.91,91.08,90.9,91.04,25900.0,76.2172,76.3597,76.2088,76.3262,25900.0
2010-04-07 14:00:00,91.05,91.09,90.97,91.08,42800.0,76.3345,76.3681,76.2675,76.3597,42800.0
2010-04-07 14:10:00,91.08,91.08,90.86,91.0,43200.0,76.3597,76.3597,76.1752,76.2926,43200.0
2010-04-07 14:20:00,91.0,91.0,90.83,90.87,33500.0,76.2926,76.2926,76.1501,76.1836,33500.0
2010-04-07 14:30:00,90.89,90.9,90.73,90.78,60200.0,76.2004,76.2088,76.0663,76.1082,60200.0
2010-04-07 14:40:00,90.77,90.79,90.59,90.66,71300.0,76.0998,76.1166,75.9489,76.0076,71300.0
2010-04-07 14:50:00,90.64,90.75,90.51,90.54,79200.0,75.9908,76.083,75.8818,75.907,79200.0
2010-04-07 15:00:00,90.52,90.53,90.2,90.29,131300.0,75.8902,75.8986,75.6219,75.6974,131300.0
2010-04-07 15:10:00,90.29,90.45,90.21,90.45,80700.0,75.6974,75.8315,75.6303,75.8315,80700.0
2010-04-07 15:20:00,90.42,90.51,90.36,90.38,80900.0,75.8064,75.8818,75.7561,75.7728,80900.0
2010-04-07 15:30:00,90.38,90.58,90.36,90.48,118500.0,75.7728,75.9405,75.7561,75.8567,118500.0
2010-04-07 15:40:00,90.48,90.65,90.42,90.54,145200.0,75.8567,75.9992,75.8064,75.907,145200.0
2010-04-07 15:50:00,90.53,90.68,90.51,90.68,193300.0,75.8986,76.0243,75.8818,76.0243,193300.0
2010-04-08 09:30:00,90.45,90.85,90.14,90.45,125900.0,75.8315,76.1669,75.5716,75.8315,125900.0
2010-04-08 09:40:00,90.26,90.34,90.0,90.22,62300.0,75.6722,75.7393,75.4542,75.6387,62300.0
2010-04-08 09:50:00,90.21,90.44,89.93,89.95,92400.0,75.6303,75.8231,75.3956,75.4123,92400.0
2010-04-08 10:00:00,89.98,90.04,89.83,89.83,78700.0,75.4375,75.4878,75.3117,75.3117,78700.0
2010-04-08 10:10:00,89.83,89.97,89.82,89.88,71200.0,75.3117,75.4291,75.3033,75.3536,71200.0
2010-04-08 10:20:00,89.89,90.64,89.86,90.58,174000.0,75.362,75.9908,75.3369,75.9405,174000.0
2010-04-08 10:30:00,90.58,90.58,90.33,90.4,56500.0,75.9405,75.9405,75.7309,75.7896,56500.0
2010-04-08 10:40:00,90.37,90.43,90.23,90.37,35200.0,75.7644,75.8147,75.6471,75.7644,35200.0
2010-04-08 10:50:00,90.37,90.39,90.2,90.31,34900.0,75.7644,75.7812,75.6219,75.7141,34900.0
2010-04-08 11:00:00,90.31,90.55,90.28,90.46,36000.0,75.7141,75.9153,75.689,75.8399,36000.0
2010-04-08 11:10:00,90.45,90.49,90.35,90.35,22900.0,75.8315,75.865,75.7477,75.7477,22900.0
2010-04-08 11:20:00,90.36,90.4,90.06,90.07,42500.0,75.7561,75.7896,75.5045,75.5129,42500.0
2010-04-08 11:30:00,90.07,90.21,90.06,90.21,26900.0,75.5129,75.6303,75.5045,75.6303,26900.0
2010-04-08 11:40:00,90.22,90.34,90.19,90.34,45700.0,75.6387,75.7393,75.6135,75.7393,45700.0
2010-04-08 11:50:00,90.33,90.65,90.27,90.61,74900.0,75.7309,75.9992,75.6806,75.9657,74900.0
2010-04-08 12:00:00,90.6,90.64,90.48,90.63,30000.0,75.9573,75.9908,75.8567,75.9824,30000.0
2010-04-08 12:10:00,90.57,90.61,90.51,90.55,25900.0,75.9321,75.9657,75.8818,75.9153,25900.0
2010-04-08 12:20:00,90.54,90.65,90.48,90.48,51800.0,75.907,75.9992,75.8567,75.8567,51800.0
2010-04-08 12:30:00,90.47,90.5,90.29,90.32,48900.0,75.8483,75.8734,75.6974,75.7225,48900.0
2010-04-08 12:40:00,90.31,90.38,90.25,90.27,47700.0,75.7141,75.7728,75.6638,75.6806,47700.0
2010-04-08 12:50:00,90.29,90.43,90.25,90.41,23100.0,75.6974,75.8147,75.6638,75.798,23100.0
2010-04-08 13:00:00,90.42,90.57,90.31,90.43,47000.0,75.8064,75.9321,75.7141,75.8147,47000.0
2010-04-08 13:10:00,90.42,90.5,90.42,90.44,24500.0,75.8064,75.8734,75.8064,75.8231,24500.0
2010-04-08 13:20:00,90.44,90.58,90.43,90.49,28100.0,75.8231,75.9405,75.8147,75.865,28100.0
2010-04-08 13:30:00,90.5,90.63,90.48,90.54,50100.0,75.8734,75.9824,75.8567,75.907,50100.0
2010-04-08 13:40:00,90.55,90.63,90.49,90.55,39300.0,75.9153,75.9824,75.865,75.9153,39300.0
2010-04-08 13:50:00,90.54,90.55,90.22,90.29,59100.0,75.907,75.9153,75.6387,75.6974,59100.0
2010-04-08 14:00:00,90.3,90.53,90.29,90.51,22900.0,75.7058,75.8986,75.6974,75.8818,22900.0
2010-04-08 14:10:00,90.51,90.73,90.51,90.72,30500.0,75.8818,76.0663,75.8818,76.0579,30500.0
2010-04-08 14:20:00,90.74,90.76,90.6,90.6,46800.0,76.0746,76.0914,75.9573,75.9573,46800.0
2010-04-08 14:30:00,90.62,90.62,90.5,90.54,32400.0,75.974,75.974,75.8734,75.907,32400.0
2010-04-08 14:40:00,90.57,90.85,90.56,90.83,39900.0,75.9321,76.1669,75.9237,76.1501,39900.0
2010-04-08 14:50:00,90.82,90.9,90.77,90.89,46200.0,76.1417,76.2088,76.0998,76.2004,46200.0
2010-04-08 15:00:00,90.87,90.94,90.82,90.85,37900.0,76.1836,76.2423,76.1417,76.1669,37900.0
2010-04-08 15:10:00,90.85,90.91,90.71,90.78,39900.0,76.1669,76.2172,76.0495,76.1082,39900.0
2010-04-08 15:20:00,90.78,90.83,90.62,90.65,52600.0,76.1082,76.1501,75.974,75.9992,52600.0
2010-04-08 15:30:00,90.65,90.84,90.65,90.78,73700.0,75.9992,76.1585,75.9992,76.1082,73700.0
2010-04-08 15:40:00,90.77,90.85,90.68,90.74,119700.0,76.0998,76.1669,76.0243,76.0746,119700.0
2010-04-08 15:50:00,90.74,90.81,90.6,90.71,232400.0,76.0746,76.1333,75.9573,76.0495,232400.0
2010-04-09 09:30:00,90.48,90.78,90.28,90.49,166400.0,75.8567,76.1082,75.689,75.865,166400.0
2010-04-09 09:40:00,90.47,91.09,90.47,90.98,105300.0,75.8483,76.3681,75.8483,76.2759,105300.0
2010-04-09 09:50:00,90.95,91.64,90.95,91.57,117600.0,76.2507,76.8292,76.2507,76.7705,117600.0
2010-04-09 10:00:00,91.57,91.64,91.21,91.22,49500.0,76.7705,76.8292,76.4687,76.4771,49500.0
2010-04-09 10:10:00,91.28,91.28,90.96,90.97,71300.0,76.5274,76.5274,76.2591,76.2675,71300.0
2010-04-09 10:20:00,90.97,91.29,90.95,91.11,75200.0,76.2675,76.5358,76.2507,76.3848,75200.0
2010-04-09 10:30:00,91.09,91.29,91.07,91.29,25200.0,76.3681,76.5358,76.3513,76.5358,25200.0
2010-04-09 10:40:00,91.31,91.35,91.21,91.22,21100.0,76.5525,76.5861,76.4687,76.4771,21100.0
2010-04-09 10:50:00,91.2,91.29,91.04,91.1,27600.0,76.4603,76.5358,76.3262,76.3765,27600.0
2010-04-09 11:00:00,91.09,91.19,90.91,91.03,31500.0,76.3681,76.4519,76.2172,76.3178,31500.0
2010-04-09 11:10:00,91.04,91.1,90.96,90.99,56500.0,76.3262,76.3765,76.2591,76.2842,56500.0
2010-04-09 11:20:00,90.97,91.2,90.96,91.19,31200.0,76.2675,76.4603,76.2591,76.4519,31200.0
2010-04-09 11:30:00,91.18,91.25,91.04,91.13,25700.0,76.4435,76.5022,76.3262,76.4016,25700.0
2010-04-09 11:40:00,91.14,91.25,91.08,91.1,19800.0,76.41,76.5022,76.3597,76.3765,19800.0
2010-04-09 11:50:00,91.07,91.2,91.05,91.07,28200.0,76.3513,76.4603,76.3345,76.3513,28200.0
2010-04-09 12:00:00,91.05,91.3,90.98,91.21,114800.0,76.3345,76.5441,76.2759,76.4687,114800.0
2010-04-09 12:10:00,91.22,91.29,91.14,91.17,30700.0,76.4771,76.5358,76.41,76.4351,30700.0
2010-04-09 12:20:00,91.18,91.45,91.17,91.36,41000.0,76.4435,76.6699,76.4351,76.5944,41000.0
2010-04-09 12:30:00,91.35,91.38,91.14,91.38,36600.0,76.5861,76.6112,76.41,76.6112,36600.0
2010-04-09 12:40:00,91.36,91.42,91.32,91.32,8500.0,76.5944,76.6447,76.5609,76.5609,8500.0
2010-04-09 12:50:00,91.32,91.33,91.25,91.28,16200.0,76.5609,76.5693,76.5022,76.5274,16200.0
2010-04-09 13:00:00,91.28,91.3,90.96,91.01,19400.0,76.5274,76.5441,76.2591,76.301,19400.0
2010-04-09 13:10:00,90.99,91.03,90.93,91.03,26200.0,76.2842,76.3178,76.2339,76.3178,26200.0
2010-04-09 13:20:00,91.0,91.09,90.95,91.09,19300.0,76.2926,76.3681,76.2507,76.3681,19300.0
2010-04-09 13:30:00,91.08,91.08,90.96,91.07,19700.0,76.3597,76.3597,76.2591,76.3513,19700.0
2010-04-09 13:40:00,91.07,91.14,90.9,90.92,27000.0,76.3513,76.41,76.2088,76.2256,27000.0
2010-04-09 13:50:00,90.92,91.06,90.83,90.83,22800.0,76.2256,76.3429,76.1501,76.1501,22800.0
2010-04-09 14:00:00,90.83,91.01,90.76,90.97,23700.0,76.1501,76.301,76.0914,76.2675,23700.0
2010-04-09 14:10:00,90.97,91.09,90.95,90.98,17500.0,76.2675,76.3681,76.2507,76.2759,17500.0
2010-04-09 14:20:00,90.96,90.99,90.89,90.91,16200.0,76.2591,76.2842,76.2004,76.2172,16200.0
2010-04-09 14:30:00,90.91,90.97,90.87,90.96,14200.0,76.2172,76.2675,76.1836,76.2591,14200.0
2010-04-09 14:40:00,90.95,91.06,90.92,91.05,17100.0,76.2507,76.3429,76.2256,76.3345,17100.0
2010-04-09 14:50:00,91.07,91.11,90.97,91.0,19400.0,76.3513,76.3848,76.2675,76.2926,19400.0
2010-04-09 15:00:00,91.01,91.08,90.99,91.02,21000.0,76.301,76.3597,76.2842,76.3094,21000.0
2010-04-09 15:10:00,91.02,91.14,91.02,91.12,22200.0,76.3094,76.41,76.3094,76.3932,22200.0
2010-04-09 15:20:00,91.12,91.21,91.03,91.2,27700.0,76.3932,76.4687,76.3178,76.4603,27700.0
2010-04-09 15:30:00,91.2,91.29,91.17,91.23,37700.0,76.4603,76.5358,76.4351,76.4854,37700.0
2010-04-09 15:40:00,91.23,91.27,91.15,91.23,65000.0,76.4854,76.519,76.4184,76.4854,65000.0
2010-04-09 15:50:00,91.23,91.34,91.2,91.32,183100.0,76.4854,76.5777,76.4603,76.5609,183100.0
2010-04-12 09:30:00,91.07,91.47,90.94,91.47,60600.0,76.3513,76.6867,76.2423,76.6867,60600.0
2010-04-12 09:40:00,91.5,91.7,91.28,91.33,38500.0,76.7118,76.8795,76.5274,76.5693,38500.0
2010-04-12 09:50:00,91.34,91.43,91.08,91.2,34400.0,76.5777,76.6531,76.3597,76.4603,34400.0
2010-04-12 10:00:00,91.2,91.21,90.92,90.92,38600.0,76.4603,76.4687,76.2256,76.2256,38600.0
2010-04-12 10:10:00,90.95,91.0,90.81,90.81,44100.0,76.2507,76.2926,76.1333,76.1333,44100.0
2010-04-12 10:20:00,90.81,90.99,90.74,90.82,54100.0,76.1333,76.2842,76.0746,76.1417,54100.0
2010-04-12 10:30:00,90.82,90.97,90.8,90.85,49300.0,76.1417,76.2675,76.1249,76.1669,49300.0
2010-04-12 10:40:00,90.86,91.27,90.86,91.21,74000.0,76.1752,76.519,76.1752,76.4687,74000.0
2010-04-12 10:50:00,91.21,91.26,91.11,91.15,38200.0,76.4687,76.5106,76.3848,76.4184,38200.0
2010-04-12 11:00:00,91.16,91.2,91.13,91.16,13800.0,76.4268,76.4603,76.4016,76.4268,13800.0
2010-04-12 11:10:00,91.15,91.24,91.0,91.0,43100.0,76.4184,76.4938,76.2926,76.2926,43100.0
2010-04-12 11:20:00,91.0,91.12,90.93,91.04,21500.0,76.2926,76.3932,76.2339,76.3262,21500.0
2010-04-12 11:30:00,91.02,91.18,91.0,91.08,26100.0,76.3094,76.4435,76.2926,76.3597,26100.0
2010-04-12 11:40:00,91.08,91.16,91.01,91.03,20700.0,76.3597,76.4268,76.301,76.3178,20700.0
2010-04-12 11:50:00,91.03,91.07,90.89,90.96,25100.0,76.3178,76.3513,76.2004,76.2591,25100.0
2010-04-12 12:00:00,90.96,91.03,90.96,90.97,16000.0,76.2591,76.3178,76.2591,76.2675,16000.0
2010-04-12 12:10:00,90.97,90.97,90.85,90.86,17800.0,76.2675,76.2675,76.1669,76.1752,17800.0
2010-04-12 12:20:00,90.88,90.92,90.8,90.83,22800.0,76.192,76.2256,76.1249,76.1501,22800.0
2010-04-12 12:30:00,90.83,90.85,90.77,90.77,29500.0,76.1501,76.1669,76.0998,76.0998,29500.0
2010-04-12 12:40:00,90.8,90.97,90.8,90.97,9200.0,76.1249,76.2675,76.1249,76.2675,9200.0
2010-04-12 12:50:00,90.97,91.09,90.91,91.05,25700.0,76.2675,76.3681,76.2172,76.3345,25700.0
2010-04-12 13:00:00,91.04,91.12,91.0,91.1,37900.0,76.3262,76.3932,76.2926,76.3765,37900.0
2010-04-12 13:10:00,91.09,91.12,91.01,91.02,17000.0,76.3681,76.3932,76.301,76.3094,17000.0
2010-04-12 13:20:00,91.02,91.04,90.87,90.9,22200.0,76.3094,76.3262,76.1836,76.2088,22200.0
2010-04-12 13:30:00,90.92,91.03,90.89,90.97,19400.0,76.2256,76.3178,76.2004,76.2675,19400.0
2010-04-12 13:40:00,90.99,91.01,90.91,90.96,20800.0,76.2842,76.301,76.2172,76.2591,20800.0
2010-04-12 13:50:00,90.98,91.05,90.81,90.87,23400.0,76.2759,76.3345,76.1333,76.1836,23400.0
2010-04-12 14:00:00,90.85,91.01,90.78,90.93,28900.0,76.1669,76.301,76.1082,76.2339,28900.0
2010-04-12 14:10:00,90.94,91.02,90.9,90.9,25100.0,76.2423,76.3094,76.2088,76.2088,25100.0
2010-04-12 14:20:00,90.91,91.1,90.9,91.06,27100.0,76.2172,76.3765,76.2088,76.3429,27100.0
2010-04-12 14:30:00,91.06,91.14,90.88,90.88,29500.0,76.3429,76.41,76.192,76.192,29500.0
2010-04-12 14:40:00,90.88,90.91,90.76,90.88,21400.0,76.192,76.2172,76.0914,76.192,21400.0
2010-04-12 14:50:00,90.88,90.95,90.82,90.88,21400.0,76.192,76.2507,76.1417,76.192,21400.0
2010-04-12 15:00:00,90.88,91.03,90.87,91.0,39700.0,76.192,76.3178,76.1836,76.2926,39700.0
2010-04-12 15:10:00,91.0,91.02,90.81,90.89,42100.0,76.2926,76.3094,76.1333,76.2004,42100.0
2010-04-12 15:20:00,90.88,90.88,90.67,90.78,65400.0,76.192,76.192,76.016,76.1082,65400.0
2010-04-12 15:30:00,90.79,90.88,90.73,90.87,45000.0,76.1166,76.192,76.0663,76.1836,45000.0
2010-04-12 15:40:00,90.88,90.88,90.57,90.77,120300.0,76.192,76.192,75.9321,76.0998,120300.0
2010-04-12 15:50:00,90.78,90.85,90.69,90.79,119600.0,76.1082,76.1669,76.0327,76.1166,119600.0
2010-04-13 09:30:00,90.69,90.69,90.05,90.21,54500.0,76.0327,76.0327,75.4962,75.6303,54500.0
2010-04-13 09:40:00,90.19,90.74,90.05,90.67,27600.0,75.6135,76.0746,75.4962,76.016,27600.0
2010-04-13 09:50:00,90.68,90.74,90.57,90.61,34100.0,76.0243,76.0746,75.9321,75.9657,34100.0
2010-04-13 10:00:00,90.68,90.68,90.39,90.53,19200.0,76.0243,76.0243,75.7812,75.8986,19200.0
2010-04-13 10:10:00,90.55,90.85,90.55,90.66,27500.0,75.9153,76.1669,75.9153,76.0076,27500.0
2010-04-13 10:20:00,90.64,90.64,90.18,90.23,23000.0,75.9908,75.9908,75.6051,75.6471,23000.0
2010-04-13 10:30:00,90.25,90.25,89.92,89.97,49600.0,75.6638,75.6638,75.3872,75.4291,49600.0
2010-04-13 10:40:00,89.96,90.15,89.96,90.04,30400.0,75.4207,75.58,75.4207,75.4878,30400.0
2010-04-13 10:50:00,90.09,90.12,89.99,90.07,39200.0,75.5297,75.5548,75.4459,75.5129,39200.0
2010-04-13 11:00:00,90.08,90.15,90.01,90.11,39100.0,75.5213,75.58,75.4626,75.5465,39100.0
2010-04-13 11:10:00,90.11,90.22,90.05,90.19,22900.0,75.5465,75.6387,75.4962,75.6135,22900.0
2010-04-13 11:20:00,90.22,90.28,90.18,90.26,18900.0,75.6387,75.689,75.6051,75.6722,18900.0
2010-04-13 11:30:00,90.25,90.4,90.2,90.22,33500.0,75.6638,75.7896,75.6219,75.6387,33500.0
2010-04-13 11:40:00,90.23,90.36,90.2,90.31,24700.0,75.6471,75.7561,75.6219,75.7141,24700.0
2010-04-13 11:50:00,90.31,90.38,90.25,90.36,21200.0,75.7141,75.7728,75.6638,75.7561,21200.0
2010-04-13 12:00:00,90.36,90.36,90.25,90.28,38700.0,75.7561,75.7561,75.6638,75.689,38700.0
2010-04-13 12:10:00,90.28,90.37,90.24,90.33,27400.0,75.689,75.7644,75.6555,75.7309,27400.0
2010-04-13 12:20:00,90.35,90.37,90.25,90.28,22900.0,75.7477,75.7644,75.6638,75.689,22900.0
2010-04-13 12:30:00,90.28,90.34,90.15,90.15,21300.0,75.689,75.7393,75.58,75.58,21300.0
2010-04-13 12:40:00,90.16,90.23,90.09,90.23,17500.0,75.5884,75.6471,75.5297,75.6471,17500.0
2010-04-13 12:50:00,90.22,90.26,90.2,90.21,12000.0,75.6387,75.6722,75.6219,75.6303,12000.0
2010-04-13 13:00:00,90.21,90.39,90.21,90.39,9300.0,75.6303,75.7812,75.6303,75.7812,9300.0
2010-04-13 13:10:00,90.39,90.49,90.34,90.44,12500.0,75.7812,75.865,75.7393,75.8231,12500.0
2010-04-13 13:20:00,90.45,90.45,90.21,90.34,39300.0,75.8315,75.8315,75.6303,75.7393,39300.0
2010-04-13 13:30:00,90.35,90.47,90.35,90.41,11200.0,75.7477,75.8483,75.7477,75.798,11200.0
2010-04-13 13:40:00,90.41,90.49,90.27,90.36,17700.0,75.798,75.865,75.6806,75.7561,17700.0
2010-04-13 13:50:00,90.35,90.44,90.34,90.41,21700.0,75.7477,75.8231,75.7393,75.798,21700.0
2010-04-13 14:00:00,90.42,90.48,90.4,90.41,21800.0,75.8064,75.8567,75.7896,75.798,21800.0
2010-04-13 14:10:00,90.42,90.57,90.39,90.56,31300.0,75.8064,75.9321,75.7812,75.9237,31300.0
2010-04-13 14:20:00,90.56,90.64,90.43,90.43,39000.0,75.9237,75.9908,75.8147,75.8147,39000.0
2010-04-13 14:30:00,90.42,90.57,90.42,90.45,21700.0,75.8064,75.9321,75.8064,75.8315,21700.0
2010-04-13 14:40:00,90.45,90.54,90.43,90.46,33000.0,75.8315,75.907,75.8147,75.8399,33000.0
2010-04-13 14:50:00,90.49,90.68,90.44,90.55,33800.0,75.865,76.0243,75.8231,75.9153,33800.0
2010-04-13 15:00:00,90.55,90.55,90.45,90.51,24500.0,75.9153,75.9153,75.8315,75.8818,24500.0
2010-04-13 15:10:00,90.5,90.61,90.45,90.61,80400.0,75.8734,75.9657,75.8315,75.9657,80400.0
2010-04-13 15:20:00,90.61,90.8,90.6,90.71,59300.0,75.9657,76.1249,75.9573,76.0495,59300.0
2010-04-13 15:30:00,90.71,90.8,90.71,90.8,44200.0,76.0495,76.1249,76.0495,76.1249,44200.0
2010-04-13 15:40:00,90.8,90.95,90.76,90.85,91600.0,76.1249,76.2507,76.0914,76.1669,91600.0
2010-04-13 15:50:00,90.84,90.86,90.72,90.72,108000.0,76.1585,76.1752,76.0579,76.0579,108000.0
2010-04-14 09:30:00,91.12,91.32,90.77,91.15,110400.0,76.3932,76.5609,76.0998,76.4184,110400.0
2010-04-14 09:40:00,91.15,92.1,91.15,92.05,132600.0,76.4184,77.2148,76.4184,77.1729,132600.0
2010-04-14 09:50:00,92.01,92.29,91.93,92.11,117700.0,77.1394,77.3741,77.0723,77.2232,117700.0
2010-04-14 10:00:00,92.1,92.37,92.08,92.37,105200.0,77.2148,77.4412,77.1981,77.4412,105200.0
2010-04-14 10:10:00,92.37,92.79,92.34,92.79,163100.0,77.4412,77.7933,77.4161,77.7933,163100.0
2010-04-14 10:20:00,92.78,92.98,92.76,92.95,138800.0,77.7849,77.9526,77.7682,77.9275,138800.0
2010-04-14 10:30:00,92.97,92.99,92.71,92.73,137800.0,77.9442,77.961,77.7263,77.743,137800.0
2010-04-14 10:40:00,92.74,92.75,92.36,92.44,133000.0,77.7514,77.7598,77.4328,77.4999,133000.0
2010-04-14 10:50:00,92.45,92.53,92.35,92.44,64100.0,77.5083,77.5753,77.4244,77.4999,64100.0
2010-04-14 11:00:00,92.45,92.55,92.23,92.3,61500.0,77.5083,77.5921,77.3238,77.3825,61500.0
2010-04-14 11:10:00,92.28,92.37,92.26,92.37,46500.0,77.3657,77.4412,77.349,77.4412,46500.0
2010-04-14 11:20:00,92.37,92.37,92.24,92.31,40400.0,77.4412,77.4412,77.3322,77.3909,40400.0
2010-04-14 11:30:00,92.33,92.46,92.18,92.39,51200.0,77.4077,77.5167,77.2819,77.458,51200.0
2010-04-14 11:40:00,92.38,92.42,92.25,92.26,20200.0,77.4496,77.4831,77.3406,77.349,20200.0
2010-04-14 11:50:00,92.25,92.27,92.19,92.24,28100.0,77.3406,77.3574,77.2903,77.3322,28100.0
2010-04-14 12:00:00,92.22,92.34,92.19,92.31,25500.0,77.3154,77.4161,77.2903,77.3909,25500.0
2010-04-14 12:10:00,92.33,92.47,92.33,92.37,21000.0,77.4077,77.525,77.4077,77.4412,21000.0
2010-04-14 12:20:00,92.38,92.5,92.38,92.43,19000.0,77.4496,77.5502,77.4496,77.4915,19000.0
2010-04-14 12:30:00,92.46,92.6,92.45,92.5,27300.0,77.5167,77.634,77.5083,77.5502,27300.0
2010-04-14 12:40:00,92.52,92.6,92.51,92.57,24600.0,77.567,77.634,77.5586,77.6089,24600.0
2010-04-14 12:50:00,92.57,92.72,92.47,92.72,44500.0,77.6089,77.7346,77.525,77.7346,44500.0
2010-04-14 13:00:00,92.7,92.95,92.7,92.88,48500.0,77.7179,77.9275,77.7179,77.8688,48500.0
2010-04-14 13:10:00,92.89,93.28,92.88,93.23,206700.0,77.8772,78.2041,77.8688,78.1622,206700.0
2010-04-14 13:20:00,93.22,93.42,93.07,93.1,308400.0,78.1538,78.3215,78.0281,78.0532,308400.0
2010-04-14 13:30:00,93.11,93.16,92.82,93.01,69800.0,78.0616,78.1035,77.8185,77.9778,69800.0
2010-04-14 13:40:00,93.0,93.08,92.96,93.03,40100.0,77.9694,78.0365,77.9358,77.9945,40100.0
2010-04-14 13:50:00,93.03,93.04,92.97,93.0,35900.0,77.9945,78.0029,77.9442,77.9694,35900.0
2010-04-14 14:00:00,93.01,93.04,92.98,93.0,28900.0,77.9778,78.0029,77.9526,77.9694,28900.0
2010-04-14 14:10:00,93.01,93.14,92.94,93.01,36900.0,77.9778,78.0868,77.9191,77.9778,36900.0
2010-04-14 14:20:00,93.01,93.11,93.01,93.06,42500.0,77.9778,78.0616,77.9778,78.0197,42500.0
2010-04-14 14:30:00,93.06,93.22,93.06,93.18,49800.0,78.0197,78.1538,78.0197,78.1203,49800.0
2010-04-14 14:40:00,93.18,93.57,93.1,93.54,116800.0,78.1203,78.4473,78.0532,78.4221,116800.0
2010-04-14 14:50:00,93.54,93.96,93.5,93.94,310300.0,78.4221,78.7742,78.3886,78.7575,310300.0
2010-04-14 15:00:00,93.93,94.18,93.76,93.95,421600.0,78.7491,78.9587,78.6066,78.7658,421600.0
2010-04-14 15:10:00,93.94,94.09,93.89,94.02,172200.0,78.7575,78.8832,78.7155,78.8245,172200.0
2010-04-14 15:20:00,94.02,94.23,93.97,94.14,164800.0,78.8245,79.0006,78.7826,78.9251,164800.0
2010-04-14 15:30:00,94.14,94.2,93.99,94.18,225600.0,78.9251,78.9754,78.7994,78.9587,225600.0
2010-04-14 15:40:00,94.18,94.18,93.95,94.02,224500.0,78.9587,78.9587,78.7658,78.8245,224500.0
2010-04-14 15:50:00,94.01,94.14,93.94,94.01,510200.0,78.8161,78.9251,78.7575,78.8161,510200.0
2010-04-15 09:30:00,95.3,97.39,95.3,97.11,506700.0,79.8977,81.6499,79.8977,81.4151,506700.0
2010-04-15 09:40:00,97.13,97.75,96.79,96.81,335200.0,81.4319,81.9517,81.1468,81.1636,335200.0
2010-04-15 09:50:00,96.83,97.3,96.82,96.99,214300.0,81.1804,81.5744,81.172,81.3145,214300.0
2010-04-15 10:00:00,97.0,97.5,96.99,97.35,308200.0,81.3229,81.7421,81.3145,81.6163,308200.0
2010-04-15 10:10:00,97.33,97.56,97.24,97.27,263600.0,81.5996,81.7924,81.5241,81.5493,263600.0
2010-04-15 10:20:00,97.26,97.42,97.01,97.08,107200.0,81.5409,81.675,81.3313,81.39,107200.0
2010-04-15 10:30:00,97.08,97.26,96.89,96.94,106200.0,81.39,81.5409,81.2307,81.2726,106200.0
2010-04-15 10:40:00,96.93,97.14,96.85,96.98,155900.0,81.2642,81.4403,81.1971,81.3061,155900.0
2010-04-15 10:50:00,96.97,97.13,96.86,97.03,98100.0,81.2978,81.4319,81.2055,81.3481,98100.0
2010-04-15 11:00:00,97.03,97.1,96.95,96.97,74700.0,81.3481,81.4067,81.281,81.2978,74700.0
2010-04-15 11:10:00,96.98,97.05,96.95,97.02,79300.0,81.3061,81.3648,81.281,81.3397,79300.0
2010-04-15 11:20:00,97.02,97.05,96.86,97.0,75600.0,81.3397,81.3648,81.2055,81.3229,75600.0
2010-04-15 11:30:00,97.0,97.01,96.73,96.93,71200.0,81.3229,81.3313,81.0965,81.2642,71200.0
2010-04-15 11:40:00,96.94,97.0,96.66,96.7,59700.0,81.2726,81.3229,81.0379,81.0714,59700.0
2010-04-15 11:50:00,96.71,96.79,96.28,96.34,76300.0,81.0798,81.1468,80.7193,80.7696,76300.0
2010-04-15 12:00:00,96.33,96.35,96.0,96.18,96500.0,80.7612,80.778,80.4845,80.6354,96500.0
2010-04-15 12:10:00,96.17,96.3,96.03,96.21,79800.0,80.627,80.736,80.5097,80.6606,79800.0
2010-04-15 12:20:00,96.19,96.27,95.84,95.91,49500.0,80.6438,80.7109,80.3504,80.4091,49500.0
2010-04-15 12:30:00,95.9,96.0,95.87,95.98,26900.0,80.4007,80.4845,80.3755,80.4678,26900.0
2010-04-15 12:40:00,95.95,96.0,95.91,95.96,19800.0,80.4426,80.4845,80.4091,80.451,19800.0
2010-04-15 12:50:00,95.98,95.99,95.75,95.95,47100.0,80.4678,80.4761,80.2749,80.4426,47100.0
2010-04-15 13:00:00,95.96,96.29,95.96,96.28,54000.0,80.451,80.7277,80.451,80.7193,54000.0
2010-04-15 13:10:00,96.3,96.46,96.22,96.41,31200.0,80.736,80.8702,80.669,80.8283,31200.0
2010-04-15 13:20:00,96.41,96.46,96.31,96.44,22000.0,80.8283,80.8702,80.7444,80.8534,22000.0
2010-04-15 13:30:00,96.45,96.56,96.4,96.45,44500.0,80.8618,80.954,80.8199,80.8618,44500.0
2010-04-15 13:40:00,96.46,96.49,96.27,96.36,53300.0,80.8702,80.8953,80.7109,80.7863,53300.0
2010-04-15 13:50:00,96.38,96.49,96.37,96.44,31000.0,80.8031,80.8953,80.7947,80.8534,31000.0
2010-04-15 14:00:00,96.44,96.65,96.43,96.44,49300.0,80.8534,81.0295,80.845,80.8534,49300.0
2010-04-15 14:10:00,96.43,96.49,96.32,96.47,28200.0,80.845,80.8953,80.7528,80.8786,28200.0
2010-04-15 14:20:00,96.48,96.61,96.48,96.57,21100.0,80.8869,80.9959,80.8869,80.9624,21100.0
2010-04-15 14:30:00,96.58,96.59,96.43,96.46,32900.0,80.9708,80.9792,80.845,80.8702,32900.0
2010-04-15 14:40:00,96.46,96.48,96.27,96.32,41000.0,80.8702,80.8869,80.7109,80.7528,41000.0
2010-04-15 14:50:00,96.34,96.43,96.34,96.4,52300.0,80.7696,80.845,80.7696,80.8199,52300.0
2010-04-15 15:00:00,96.42,96.42,96.18,96.22,75900.0,80.8366,80.8366,80.6354,80.669,75900.0
2010-04-15 15:10:00,96.22,96.25,96.15,96.17,67800.0,80.669,80.6941,80.6103,80.627,67800.0
2010-04-15 15:20:00,96.17,96.31,96.12,96.12,65400.0,80.627,80.7444,80.5851,80.5851,65400.0
2010-04-15 15:30:00,96.12,96.24,96.12,96.19,78900.0,80.5851,80.6857,80.5851,80.6438,78900.0
2010-04-15 15:40:00,96.2,96.36,96.18,96.26,158100.0,80.6522,80.7863,80.6354,80.7025,158100.0
2010-04-15 15:50:00,96.24,96.25,95.61,95.66,375100.0,80.6857,80.6941,80.1576,80.1995,375100.0
2010-04-16 09:30:00,95.24,95.39,94.81,95.0,347600.0,79.8474,79.9731,79.4869,79.6461,347600.0
2010-04-16 09:40:00,94.98,95.01,94.59,94.8,76200.0,79.6294,79.6545,79.3024,79.4785,76200.0
2010-04-16 09:50:00,94.79,94.81,94.41,94.43,92900.0,79.4701,79.4869,79.1515,79.1683,92900.0
2010-04-16 10:00:00,94.42,94.9,94.38,94.82,130300.0,79.1599,79.5623,79.1263,79.4952,130300.0
2010-04-16 10:10:00,94.82,95.1,94.67,95.06,183900.0,79.4952,79.73,79.3695,79.6964,183900.0
2010-04-16 10:20:00,95.06,95.14,94.75,94.76,56400.0,79.6964,79.7635,79.4365,79.4449,56400.0
2010-04-16 10:30:00,94.75,94.83,94.4,94.48,121300.0,79.4365,79.5036,79.1431,79.2102,121300.0
2010-04-16 10:40:00,94.49,94.76,94.11,94.16,78300.0,79.2186,79.4449,78.9,78.9419,78300.0
2010-04-16 10:50:00,94.14,94.49,93.9,94.2,138400.0,78.9251,79.2186,78.7239,78.9754,138400.0
2010-04-16 11:00:00,94.2,94.58,94.15,94.48,57400.0,78.9754,79.294,78.9335,79.2102,57400.0
2010-04-16 11:10:00,94.5,94.58,93.95,93.97,104300.0,79.227,79.294,78.7658,78.7826,104300.0
2010-04-16 11:20:00,93.98,94.51,93.95,94.2,71600.0,78.791,79.2353,78.7658,78.9754,71600.0
2010-04-16 11:30:00,94.2,94.42,94.0,94.3,60000.0,78.9754,79.1599,78.8078,79.0593,60000.0
2010-04-16 11:40:00,94.31,94.5,93.99,94.08,96600.0,79.0677,79.227,78.7994,78.8748,96600.0
2010-04-16 11:50:00,94.09,94.21,93.84,93.87,99500.0,78.8832,78.9838,78.6736,78.6988,99500.0
2010-04-16 12:00:00,93.89,94.0,93.61,94.0,64000.0,78.7155,78.8078,78.4808,78.8078,64000.0
2010-04-16 12:10:00,94.0,94.0,93.57,93.67,114900.0,78.8078,78.8078,78.4473,78.5311,114900.0
2010-04-16 12:20:00,93.69,93.99,93.69,93.83,69300.0,78.5479,78.7994,78.5479,78.6652,69300.0
2010-04-16 12:30:00,93.82,93.82,93.41,93.45,96100.0,78.6569,78.6569,78.3131,78.3467,96100.0
2010-04-16 12:40:00,93.47,93.9,93.44,93.73,63100.0,78.3634,78.7239,78.3383,78.5814,63100.0
2010-04-16 12:50:00,93.71,93.99,93.6,93.93,69400.0,78.5646,78.7994,78.4724,78.7491,69400.0
2010-04-16 13:00:00,93.92,94.0,93.73,93.74,66100.0,78.7407,78.8078,78.5814,78.5898,66100.0
2010-04-16 13:10:00,93.73,93.93,93.58,93.65,38600.0,78.5814,78.7491,78.4556,78.5143,38600.0
2010-04-16 13:20:00,93.65,93.7,93.51,93.51,38100.0,78.5143,78.5562,78.397,78.397,38100.0
2010-04-16 13:30:00,93.5,93.64,93.5,93.59,53300.0,78.3886,78.5059,78.3886,78.464,53300.0
2010-04-16 13:40:00,93.59,93.69,93.43,93.5,69100.0,78.464,78.5479,78.3299,78.3886,69100.0
2010-04-16 13:50:00,93.5,93.68,93.49,93.68,52700.0,78.3886,78.5395,78.3802,78.5395,52700.0
2010-04-16 14:00:00,93.69,94.05,93.67,94.03,45600.0,78.5479,78.8497,78.5311,78.8329,45600.0
2010-04-16 14:10:00,94.03,94.14,93.95,93.97,31400.0,78.8329,78.9251,78.7658,78.7826,31400.0
2010-04-16 14:20:00,93.99,94.1,93.84,93.9,49800.0,78.7994,78.8916,78.6736,78.7239,49800.0
2010-04-16 14:30:00,93.92,94.02,93.67,93.69,70000.0,78.7407,78.8245,78.5311,78.5479,70000.0
2010-04-16 14:40:00,93.69,93.96,93.67,93.76,67700.0,78.5479,78.7742,78.5311,78.6066,67700.0
2010-04-16 14:50:00,93.8,93.84,93.63,93.67,43900.0,78.6401,78.6736,78.4976,78.5311,43900.0
2010-04-16 15:00:00,93.68,93.78,93.64,93.73,110400.0,78.5395,78.6233,78.5059,78.5814,110400.0
2010-04-16 15:10:00,93.74,93.83,93.64,93.8,80000.0,78.5898,78.6652,78.5059,78.6401,80000.0
2010-04-16 15:20:00,93.79,93.95,93.77,93.84,86200.0,78.6317,78.7658,78.6149,78.6736,86200.0
2010-04-16 15:30:00,93.83,93.99,93.72,93.97,103000.0,78.6652,78.7994,78.573,78.7826,103000.0
2010-04-16 15:40:00,93.97,94.19,93.81,93.92,172600.0,78.7826,78.9671,78.6485,78.7407,172600.0
2010-04-16 15:50:00,93.93,94.01,93.76,93.83,267700.0,78.7491,78.8161,78.6066,78.6652,267700.0
2010-04-19 09:30:00,93.32,94.27,93.32,93.51,125200.0,78.2377,79.0341,78.2377,78.397,125200.0
2010-04-19 09:40:00,93.58,93.58,92.95,93.16,105400.0,78.4556,78.4556,77.9275,78.1035,105400.0
2010-04-19 09:50:00,93.24,93.83,93.17,93.43,83900.0,78.1706,78.6652,78.1119,78.3299,83900.0
2010-04-19 10:00:00,93.47,93.64,93.31,93.54,54200.0,78.3634,78.5059,78.2293,78.4221,54200.0
2010-04-19 10:10:00,93.56,93.62,93.34,93.48,82800.0,78.4389,78.4892,78.2544,78.3718,82800.0
2010-04-19 10:20:00,93.48,93.52,93.3,93.42,30700.0,78.3718,78.4053,78.2209,78.3215,30700.0
2010-04-19 10:30:00,93.42,93.48,93.25,93.44,39900.0,78.3215,78.3718,78.179,78.3383,39900.0
2010-04-19 10:40:00,93.44,93.62,93.39,93.41,29000.0,78.3383,78.4892,78.2964,78.3131,29000.0
2010-04-19 10:50:00,93.43,93.52,93.36,93.45,20900.0,78.3299,78.4053,78.2712,78.3467,20900.0
2010-04-19 11:00:00,93.43,93.58,93.31,93.38,27700.0,78.3299,78.4556,78.2293,78.288,27700.0
2010-04-19 11:10:00,93.35,93.48,93.27,93.43,24300.0,78.2628,78.3718,78.1957,78.3299,24300.0
2010-04-19 11:20:00,93.43,93.43,93.13,93.18,22000.0,78.3299,78.3299,78.0784,78.1203,22000.0
2010-04-19 11:30:00,93.17,93.36,93.05,93.05,32000.0,78.1119,78.2712,78.0113,78.0113,32000.0
2010-04-19 11:40:00,93.07,93.16,92.81,92.91,60300.0,78.0281,78.1035,77.8101,77.8939,60300.0
2010-04-19 11:50:00,92.92,92.92,92.51,92.64,47400.0,77.9023,77.9023,77.5586,77.6676,47400.0
2010-04-19 12:00:00,92.65,92.71,92.51,92.54,76600.0,77.6759,77.7263,77.5586,77.5837,76600.0
2010-04-19 12:10:00,92.54,92.6,92.35,92.55,39300.0,77.5837,77.634,77.4244,77.5921,39300.0
2010-04-19 12:20:00,92.57,92.57,92.38,92.44,34900.0,77.6089,77.6089,77.4496,77.4999,34900.0
2010-04-19 12:30:00,92.46,92.55,92.33,92.41,39900.0,77.5167,77.5921,77.4077,77.4747,39900.0
2010-04-19 12:40:00,92.41,92.5,92.38,92.46,29900.0,77.4747,77.5502,77.4496,77.5167,29900.0
2010-04-19 12:50:00,92.45,92.47,92.32,92.34,54100.0,77.5083,77.525,77.3993,77.4161,54100.0
2010-04-19 13:00:00,92.34,92.34,92.13,92.17,47700.0,77.4161,77.4161,77.24,77.2735,47700.0
2010-04-19 13:10:00,92.18,92.21,92.02,92.02,55900.0,77.2819,77.3071,77.1478,77.1478,55900.0
2010-04-19 13:20:00,92.02,92.37,92.0,92.22,89400.0,77.1478,77.4412,77.131,77.3154,89400.0
2010-04-19 13:30:00,92.23,92.3,92.18,92.2,56700.0,77.3238,77.3825,77.2819,77.2987,56700.0
2010-04-19 13:40:00,92.21,92.28,92.17,92.18,26900.0,77.3071,77.3657,77.2735,77.2819,26900.0
2010-04-19 13:50:00,92.17,92.18,91.96,91.96,32300.0,77.2735,77.2819,77.0975,77.0975,32300.0
2010-04-19 14:00:00,91.96,92.14,91.93,92.11,72200.0,77.0975,77.2484,77.0723,77.2232,72200.0
2010-04-19 14:10:00,92.11,92.31,92.11,92.29,87300.0,77.2232,77.3909,77.2232,77.3741,87300.0
2010-04-19 14:20:00,92.31,92.52,92.28,92.52,93400.0,77.3909,77.567,77.3657,77.567,93400.0
2010-04-19 14:30:00,92.53,92.71,92.48,92.5,104800.0,77.5753,77.7263,77.5334,77.5502,104800.0
2010-04-19 14:40:00,92.5,92.62,92.31,92.37,49300.0,77.5502,77.6508,77.3909,77.4412,49300.0
2010-04-19 14:50:00,92.38,92.58,92.38,92.56,55900.0,77.4496,77.6173,77.4496,77.6005,55900.0
2010-04-19 15:00:00,92.59,92.67,92.35,92.35,194200.0,77.6256,77.6927,77.4244,77.4244,194200.0
2010-04-19 15:10:00,92.35,92.44,92.27,92.31,85300.0,77.4244,77.4999,77.3574,77.3909,85300.0
2010-04-19 15:20:00,92.3,92.45,92.29,92.35,128200.0,77.3825,77.5083,77.3741,77.4244,128200.0
2010-04-19 15:30:00,92.35,92.45,92.29,92.29,121700.0,77.4244,77.5083,77.3741,77.3741,121700.0
2010-04-19 15:40:00,92.3,92.48,92.18,92.35,134900.0,77.3825,77.5334,77.2819,77.4244,134900.0
2010-04-19 15:50:00,92.35,92.63,92.35,92.53,207500.0,77.4244,77.6592,77.4244,77.5753,207500.0
2010-04-20 09:30:00,93.34,93.56,92.96,93.05,146200.0,78.2544,78.4389,77.9358,78.0113,146200.0
2010-04-20 09:40:00,93.03,93.05,92.51,92.51,66000.0,77.9945,78.0113,77.5586,77.5586,66000.0
2010-04-20 09:50:00,92.54,92.56,92.25,92.34,71200.0,77.5837,77.6005,77.3406,77.4161,71200.0
2010-04-20 10:00:00,92.29,92.4,92.06,92.23,59700.0,77.3741,77.4664,77.1813,77.3238,59700.0
2010-04-20 10:10:00,92.21,92.34,92.1,92.11,48700.0,77.3071,77.4161,77.2148,77.2232,48700.0
2010-04-20 10:20:00,92.1,92.1,91.89,91.94,60400.0,77.2148,77.2148,77.0388,77.0807,60400.0
2010-04-20 10:30:00,91.96,91.97,91.55,91.68,65900.0,77.0975,77.1058,76.7537,76.8627,65900.0
2010-04-20 10:40:00,91.69,91.98,91.69,91.93,76200.0,76.8711,77.1142,76.8711,77.0723,76200.0
2010-04-20 10:50:00,91.93,92.0,91.86,91.92,65700.0,77.0723,77.131,77.0136,77.0639,65700.0
2010-04-20 11:00:00,91.94,92.23,91.93,92.04,126500.0,77.0807,77.3238,77.0723,77.1645,126500.0
2010-04-20 11:10:00,92.04,92.06,91.76,91.76,41600.0,77.1645,77.1813,76.9298,76.9298,41600.0
2010-04-20 11:20:00,91.78,91.84,91.72,91.75,31400.0,76.9466,76.9969,76.8963,76.9214,31400.0
2010-04-20 11:30:00,91.77,91.8,91.71,91.77,50200.0,76.9382,76.9633,76.8879,76.9382,50200.0
2010-04-20 11:40:00,91.77,91.78,91.65,91.7,72300.0,76.9382,76.9466,76.8376,76.8795,72300.0
2010-04-20 11:50:00,91.69,91.84,91.64,91.69,45600.0,76.8711,76.9969,76.8292,76.8711,45600.0
2010-04-20 12:00:00,91.69,91.9,91.68,91.87,66300.0,76.8711,77.0472,76.8627,77.022,66300.0
2010-04-20 12:10:00,91.87,91.97,91.68,91.9,99900.0,77.022,77.1058,76.8627,77.0472,99900.0
2010-04-20 12:20:00,91.89,92.0,91.88,91.93,94400.0,77.0388,77.131,77.0304,77.0723,94400.0
2010-04-20 12:30:00,91.93,91.96,91.89,91.93,76100.0,77.0723,77.0975,77.0388,77.0723,76100.0
2010-04-20 12:40:00,91.93,92.0,91.67,91.98,536600.0,77.0723,77.131,76.8543,77.1142,536600.0
2010-04-20 12:50:00,91.98,92.03,91.9,92.0,82300.0,77.1142,77.1562,77.0472,77.131,82300.0
2010-04-20 13:00:00,92.02,92.11,91.97,92.0,97300.0,77.1478,77.2232,77.1058,77.131,97300.0
2010-04-20 13:10:00,91.96,92.08,91.96,92.07,54500.0,77.0975,77.1981,77.0975,77.1897,54500.0
2010-04-20 13:20:00,92.07,92.09,92.03,92.04,59000.0,77.1897,77.2065,77.1562,77.1645,59000.0
2010-04-20 13:30:00,92.05,92.19,92.0,92.12,84000.0,77.1729,77.2903,77.131,77.2316,84000.0
2010-04-20 13:40:00,92.13,92.17,92.05,92.05,33800.0,77.24,77.2735,77.1729,77.1729,33800.0
2010-04-20 13:50:00,92.06,92.15,92.01,92.06,80900.0,77.1813,77.2568,77.1394,77.1813,80900.0
2010-04-20 14:00:00,92.06,92.07,91.85,91.87,40800.0,77.1813,77.1897,77.0052,77.022,40800.0
2010-04-20 14:10:00,91.86,91.98,91.84,91.97,33700.0,77.0136,77.1142,76.9969,77.1058,33700.0
2010-04-20 14:20:00,91.97,92.0,91.85,91.89,50800.0,77.1058,77.131,77.0052,77.0388,50800.0
2010-04-20 14:30:00,91.89,91.96,91.75,91.87,42000.0,77.0388,77.0975,76.9214,77.022,42000.0
2010-04-20 14:40:00,91.89,91.96,91.81,91.86,33500.0,77.0388,77.0975,76.9717,77.0136,33500.0
2010-04-20 14:50:00,91.87,91.99,91.85,91.97,75900.0,77.022,77.1226,77.0052,77.1058,75900.0
2010-04-20 15:00:00,91.96,92.03,91.92,91.99,79100.0,77.0975,77.1562,77.0639,77.1226,79100.0
2010-04-20 15:10:00,92.02,92.03,91.88,91.89,143800.0,77.1478,77.1562,77.0304,77.0388,143800.0
2010-04-20 15:20:00,91.88,91.97,91.83,91.92,34000.0,77.0304,77.1058,76.9885,77.0639,34000.0
2010-04-20 15:30:00,91.92,92.03,91.88,92.03,134500.0,77.0639,77.1562,77.0304,77.1562,134500.0
2010-04-20 15:40:00,92.03,92.05,91.95,91.98,163400.0,77.1562,77.1729,77.0891,77.1142,163400.0
2010-04-20 15:50:00,91.99,92.1,91.98,92.09,195500.0,77.1226,77.2148,77.1142,77.2065,195500.0
2010-04-21 09:30:00,91.98,92.47,91.74,92.41,87000.0,77.1142,77.525,76.913,77.4747,87000.0
2010-04-21 09:40:00,92.41,92.5,91.94,91.97,87000.0,77.4747,77.5502,77.0807,77.1058,87000.0
2010-04-21 09:50:00,91.94,92.18,91.92,92.18,92100.0,77.0807,77.2819,77.0639,77.2819,92100.0
2010-04-21 10:00:00,92.19,92.2,91.89,91.93,87700.0,77.2903,77.2987,77.0388,77.0723,87700.0
2010-04-21 10:10:00,91.99,92.01,91.55,91.59,62400.0,77.1226,77.1394,76.7537,76.7873,62400.0
2010-04-21 10:20:00,91.61,91.85,91.57,91.74,45100.0,76.804,77.0052,76.7705,76.913,45100.0
2010-04-21 10:30:00,91.74,91.87,91.55,91.72,75300.0,76.913,77.022,76.7537,76.8963,75300.0
2010-04-21 10:40:00,91.72,91.98,91.71,91.72,82700.0,76.8963,77.1142,76.8879,76.8963,82700.0
2010-04-21 10:50:00,91.72,91.84,91.66,91.71,69800.0,76.8963,76.9969,76.846,76.8879,69800.0
2010-04-21 11:00:00,91.7,91.9,91.69,91.84,31100.0,76.8795,77.0472,76.8711,76.9969,31100.0
2010-04-21 11:10:00,91.87,91.93,91.82,91.93,34700.0,77.022,77.0723,76.9801,77.0723,34700.0
2010-04-21 11:20:00,91.93,91.95,91.5,91.51,65700.0,77.0723,77.0891,76.7118,76.7202,65700.0
2010-04-21 11:30:00,91.52,91.52,91.27,91.39,71400.0,76.7286,76.7286,76.519,76.6196,71400.0
2010-04-21 11:40:00,91.38,91.39,91.28,91.35,34700.0,76.6112,76.6196,76.5274,76.5861,34700.0
2010-04-21 11:50:00,91.36,91.51,91.34,91.5,32900.0,76.5944,76.7202,76.5777,76.7118,32900.0
2010-04-21 12:00:00,91.5,91.93,91.49,91.93,55400.0,76.7118,77.0723,76.7034,77.0723,55400.0
2010-04-21 12:10:00,91.92,91.95,91.69,91.79,57200.0,77.0639,77.0891,76.8711,76.9549,57200.0
2010-04-21 12:20:00,91.8,92.05,91.77,91.9,75200.0,76.9633,77.1729,76.9382,77.0472,75200.0
2010-04-21 12:30:00,91.92,91.97,91.78,91.85,62300.0,77.0639,77.1058,76.9466,77.0052,62300.0
2010-04-21 12:40:00,91.85,91.86,91.7,91.81,53000.0,77.0052,77.0136,76.8795,76.9717,53000.0
2010-04-21 12:50:00,91.81,91.85,91.76,91.81,66300.0,76.9717,77.0052,76.9298,76.9717,66300.0
2010-04-21 13:00:00,91.81,91.9,91.7,91.82,47900.0,76.9717,77.0472,76.8795,76.9801,47900.0
2010-04-21 13:10:00,91.82,91.82,91.55,91.67,48300.0,76.9801,76.9801,76.7537,76.8543,48300.0
2010-04-21 13:20:00,91.68,91.75,91.51,91.58,39400.0,76.8627,76.9214,76.7202,76.7789,39400.0
2010-04-21 13:30:00,91.57,91.62,91.46,91.57,47500.0,76.7705,76.8124,76.6783,76.7705,47500.0
2010-04-21 13:40:00,91.57,91.73,91.49,91.61,42000.0,76.7705,76.9046,76.7034,76.804,42000.0
2010-04-21 13:50:00,91.62,91.82,91.57,91.8,36000.0,76.8124,76.9801,76.7705,76.9633,36000.0
2010-04-21 14:00:00,91.8,91.8,91.48,91.49,69800.0,76.9633,76.9633,76.695,76.7034,69800.0
2010-04-21 14:10:00,91.49,91.49,91.3,91.34,49400.0,76.7034,76.7034,76.5441,76.5777,49400.0
2010-04-21 14:20:00,91.33,91.47,91.27,91.35,53600.0,76.5693,76.6867,76.519,76.5861,53600.0
2010-04-21 14:30:00,91.38,91.39,91.12,91.13,64800.0,76.6112,76.6196,76.3932,76.4016,64800.0
2010-04-21 14:40:00,91.16,91.37,91.16,91.32,41200.0,76.4268,76.6028,76.4268,76.5609,41200.0
2010-04-21 14:50:00,91.34,91.4,91.27,91.38,41100.0,76.5777,76.628,76.519,76.6112,41100.0
2010-04-21 15:00:00,91.42,91.51,91.32,91.46,66000.0,76.6447,76.7202,76.5609,76.6783,66000.0
2010-04-21 15:10:00,91.49,91.58,91.34,91.55,43700.0,76.7034,76.7789,76.5777,76.7537,43700.0
2010-04-21 15:20:00,91.54,91.59,91.41,91.55,75700.0,76.7453,76.7873,76.6364,76.7537,75700.0
2010-04-21 15:30:00,91.55,91.59,91.45,91.49,104900.0,76.7537,76.7873,76.6699,76.7034,104900.0
2010-04-21 15:40:00,91.49,91.59,91.46,91.5,150600.0,76.7034,76.7873,76.6783,76.7118,150600.0
2010-04-21 15:50:00,91.49,91.57,91.47,91.48,167800.0,76.7034,76.7705,76.6867,76.695,167800.0
2010-04-22 09:30:00,91.01,91.34,90.39,90.39,68100.0,76.301,76.5777,75.7812,75.7812,68100.0
2010-04-22 09:40:00,90.38,90.38,89.9,90.16,137100.0,75.7728,75.7728,75.3704,75.5884,137100.0
2010-04-22 09:50:00,90.16,90.69,90.16,90.54,85600.0,75.5884,76.0327,75.5884,75.907,85600.0
2010-04-22 10:00:00,90.52,90.92,90.34,90.9,128200.0,75.8902,76.2256,75.7393,76.2088,128200.0
2010-04-22 10:10:00,90.87,91.09,90.75,91.0,67600.0,76.1836,76.3681,76.083,76.2926,67600.0
2010-04-22 10:20:00,90.97,91.11,90.76,90.81,82200.0,76.2675,76.3848,76.0914,76.1333,82200.0
2010-04-22 10:30:00,90.81,91.16,90.49,91.12,130800.0,76.1333,76.4268,75.865,76.3932,130800.0
2010-04-22 10:40:00,91.14,91.42,90.84,91.38,74200.0,76.41,76.6447,76.1585,76.6112,74200.0
2010-04-22 10:50:00,91.41,91.5,91.08,91.25,84300.0,76.6364,76.7118,76.3597,76.5022,84300.0
2010-04-22 11:00:00,91.24,91.63,91.2,91.47,59100.0,76.4938,76.8208,76.4603,76.6867,59100.0
2010-04-22 11:10:00,91.47,91.5,91.1,91.1,45600.0,76.6867,76.7118,76.3765,76.3765,45600.0
2010-04-22 11:20:00,91.13,91.16,90.89,91.04,72300.0,76.4016,76.4268,76.2004,76.3262,72300.0
2010-04-22 11:30:00,91.07,91.25,90.95,91.02,46300.0,76.3513,76.5022,76.2507,76.3094,46300.0
2010-04-22 11:40:00,91.01,91.22,91.0,91.06,34200.0,76.301,76.4771,76.2926,76.3429,34200.0
2010-04-22 11:50:00,91.05,91.12,90.81,91.03,49900.0,76.3345,76.3932,76.1333,76.3178,49900.0
2010-04-22 12:00:00,91.01,91.21,90.92,91.15,48600.0,76.301,76.4687,76.2256,76.4184,48600.0
2010-04-22 12:10:00,91.15,91.17,90.89,90.89,42600.0,76.4184,76.4351,76.2004,76.2004,42600.0
2010-04-22 12:20:00,90.88,91.0,90.82,90.92,37800.0,76.192,76.2926,76.1417,76.2256,37800.0
2010-04-22 12:30:00,90.92,90.98,90.85,90.88,50900.0,76.2256,76.2759,76.1669,76.192,50900.0
2010-04-22 12:40:00,90.87,90.95,90.85,90.91,27900.0,76.1836,76.2507,76.1669,76.2172,27900.0
2010-04-22 12:50:00,90.92,90.94,90.84,90.9,29000.0,76.2256,76.2423,76.1585,76.2088,29000.0
2010-04-22 13:00:00,90.89,90.98,90.82,90.92,76600.0,76.2004,76.2759,76.1417,76.2256,76600.0
2010-04-22 13:10:00,90.93,91.0,90.9,90.96,67700.0,76.2339,76.2926,76.2088,76.2591,67700.0
2010-04-22 13:20:00,90.97,91.17,90.97,91.06,44900.0,76.2675,76.4351,76.2675,76.3429,44900.0
2010-04-22 13:30:00,91.06,91.06,90.92,90.94,42900.0,76.3429,76.3429,76.2256,76.2423,42900.0
2010-04-22 13:40:00,90.94,90.97,90.89,90.93,65200.0,76.2423,76.2675,76.2004,76.2339,65200.0
2010-04-22 13:50:00,90.93,91.17,90.87,91.17,63400.0,76.2339,76.4351,76.1836,76.4351,63400.0
2010-04-22 14:00:00,91.17,91.19,90.95,91.1,37700.0,76.4351,76.4519,76.2507,76.3765,37700.0
2010-04-22 14:10:00,91.07,91.19,91.02,91.13,55000.0,76.3513,76.4519,76.3094,76.4016,55000.0
2010-04-22 14:20:00,91.12,91.26,91.07,91.26,41300.0,76.3932,76.5106,76.3513,76.5106,41300.0
2010-04-22 14:30:00,91.25,91.25,90.98,90.98,103600.0,76.5022,76.5022,76.2759,76.2759,103600.0
2010-04-22 14:40:00,90.99,91.06,90.93,91.0,76300.0,76.2842,76.3429,76.2339,76.2926,76300.0
2010-04-22 14:50:00,91.0,91.03,90.85,90.99,56800.0,76.2926,76.3178,76.1669,76.2842,56800.0
2010-04-22 15:00:00,91.0,91.04,90.87,90.9,75600.0,76.2926,76.3262,76.1836,76.2088,75600.0
2010-04-22 15:10:00,90.9,91.21,90.88,91.2,128100.0,76.2088,76.4687,76.192,76.4603,128100.0
2010-04-22 15:20:00,91.18,91.61,91.17,91.48,129100.0,76.4435,76.804,76.4351,76.695,129100.0
2010-04-22 15:30:00,91.48,91.71,91.44,91.69,133300.0,76.695,76.8879,76.6615,76.8711,133300.0
2010-04-22 15:40:00,91.7,91.8,91.55,91.76,162500.0,76.8795,76.9633,76.7537,76.9298,162500.0
2010-04-22 15:50:00,91.78,91.94,91.68,91.74,254600.0,76.9466,77.0807,76.8627,76.913,254600.0
2010-04-23 09:30:00,91.93,92.32,91.75,92.06,106400.0,77.0723,77.3993,76.9214,77.1813,106400.0
2010-04-23 09:40:00,92.06,92.15,91.3,91.75,79200.0,77.1813,77.2568,76.5441,76.9214,79200.0
2010-04-23 09:50:00,91.74,91.98,91.52,91.75,60800.0,76.913,77.1142,76.7286,76.9214,60800.0
2010-04-23 10:00:00,91.8,92.22,91.76,92.22,155600.0,76.9633,77.3154,76.9298,77.3154,155600.0
2010-04-23 10:10:00,92.23,92.47,92.23,92.38,157200.0,77.3238,77.525,77.3238,77.4496,157200.0
2010-04-23 10:20:00,92.36,92.49,92.24,92.24,143800.0,77.4328,77.5418,77.3322,77.3322,143800.0
2010-04-23 10:30:00,92.27,92.28,91.74,92.09,94800.0,77.3574,77.3657,76.913,77.2065,94800.0
2010-04-23 10:40:00,92.06,92.15,91.92,91.92,35000.0,77.1813,77.2568,77.0639,77.0639,35000.0
2010-04-23 10:50:00,91.92,91.97,91.72,91.92,46500.0,77.0639,77.1058,76.8963,77.0639,46500.0
2010-04-23 11:00:00,91.92,92.02,91.62,91.7,47000.0,77.0639,77.1478,76.8124,76.8795,47000.0
2010-04-23 11:10:00,91.71,92.42,91.7,92.4,43900.0,76.8879,77.4831,76.8795,77.4664,43900.0
2010-04-23 11:20:00,92.39,92.4,91.95,92.07,36300.0,77.458,77.4664,77.0891,77.1897,36300.0
2010-04-23 11:30:00,92.08,92.2,91.89,92.14,40300.0,77.1981,77.2987,77.0388,77.2484,40300.0
2010-04-23 11:40:00,92.13,92.26,92.01,92.13,59700.0,77.24,77.349,77.1394,77.24,59700.0
2010-04-23 11:50:00,92.14,92.19,92.05,92.17,27200.0,77.2484,77.2903,77.1729,77.2735,27200.0
2010-04-23 12:00:00,92.17,92.17,92.06,92.11,36300.0,77.2735,77.2735,77.1813,77.2232,36300.0
2010-04-23 12:10:00,92.13,92.42,92.09,92.35,100800.0,77.24,77.4831,77.2065,77.4244,100800.0
2010-04-23 12:20:00,92.35,92.43,92.3,92.39,40000.0,77.4244,77.4915,77.3825,77.458,40000.0
2010-04-23 12:30:00,92.38,92.4,92.27,92.32,33200.0,77.4496,77.4664,77.3574,77.3993,33200.0
2010-04-23 12:40:00,92.32,92.39,92.26,92.37,34900.0,77.3993,77.458,77.349,77.4412,34900.0
2010-04-23 12:50:00,92.36,92.65,92.34,92.62,66200.0,77.4328,77.6759,77.4161,77.6508,66200.0
2010-04-23 13:00:00,92.64,92.65,92.44,92.45,45500.0,77.6676,77.6759,77.4999,77.5083,45500.0
2010-04-23 13:10:00,92.44,92.51,92.34,92.34,31200.0,77.4999,77.5586,77.4161,77.4161,31200.0
2010-04-23 13:20:00,92.34,92.47,92.34,92.43,18200.0,77.4161,77.525,77.4161,77.4915,18200.0
2010-04-23 13:30:00,92.43,92.5,92.32,92.32,37400.0,77.4915,77.5502,77.3993,77.3993,37400.0
2010-04-23 13:40:00,92.31,92.31,92.13,92.15,70200.0,77.3909,77.3909,77.24,77.2568,70200.0
2010-04-23 13:50:00,92.15,92.24,92.04,92.11,25900.0,77.2568,77.3322,77.1645,77.2232,25900.0
2010-04-23 14:00:00,92.1,92.19,91.96,92.15,36400.0,77.2148,77.2903,77.0975,77.2568,36400.0
2010-04-23 14:10:00,92.14,92.18,92.04,92.07,37100.0,77.2484,77.2819,77.1645,77.1897,37100.0
2010-04-23 14:20:00,92.09,92.18,92.07,92.11,29500.0,77.2065,77.2819,77.1897,77.2232,29500.0
2010-04-23 14:30:00,92.11,92.17,91.99,92.12,45100.0,77.2232,77.2735,77.1226,77.2316,45100.0
2010-04-23 14:40:00,92.11,92.15,92.07,92.11,38600.0,77.2232,77.2568,77.1897,77.2232,38600.0
2010-04-23 14:50:00,92.13,92.37,92.1,92.35,42500.0,77.24,77.4412,77.2148,77.4244,42500.0
2010-04-23 15:00:00,92.34,92.39,92.2,92.3,46000.0,77.4161,77.458,77.2987,77.3825,46000.0
2010-04-23 15:10:00,92.31,92.34,92.26,92.32,48100.0,77.3909,77.4161,77.349,77.3993,48100.0
2010-04-23 15:20:00,92.33,92.38,92.3,92.34,53700.0,77.4077,77.4496,77.3825,77.4161,53700.0
2010-04-23 15:30:00,92.34,92.56,92.33,92.56,87700.0,77.4161,77.6005,77.4077,77.6005,87700.0
2010-04-23 15:40:00,92.56,92.63,92.43,92.58,124700.0,77.6005,77.6592,77.4915,77.6173,124700.0
2010-04-23 15:50:00,92.58,92.83,92.55,92.8,307200.0,77.6173,77.8269,77.5921,77.8017,307200.0
2010-04-26 09:30:00,93.03,93.5,92.93,93.5,90300.0,77.9945,78.3886,77.9107,78.3886,90300.0
2010-04-26 09:40:00,93.45,93.94,93.45,93.81,112400.0,78.3467,78.7575,78.3467,78.6485,112400.0
2010-04-26 09:50:00,93.82,93.99,93.12,93.2,135400.0,78.6569,78.7994,78.07,78.1371,135400.0
2010-04-26 10:00:00,93.2,93.52,93.09,93.35,69600.0,78.1371,78.4053,78.0448,78.2628,69600.0
2010-04-26 10:10:00,93.38,93.42,93.22,93.26,59300.0,78.288,78.3215,78.1538,78.1874,59300.0
2010-04-26 10:20:00,93.24,93.33,93.21,93.29,39600.0,78.1706,78.246,78.1454,78.2125,39600.0
2010-04-26 10:30:00,93.29,93.34,93.05,93.1,51800.0,78.2125,78.2544,78.0113,78.0532,51800.0
2010-04-26 10:40:00,93.1,93.42,93.1,93.35,66300.0,78.0532,78.3215,78.0532,78.2628,66300.0
2010-04-26 10:50:00,93.33,93.5,93.3,93.4,32200.0,78.246,78.3886,78.2209,78.3047,32200.0
2010-04-26 11:00:00,93.4,93.65,93.36,93.51,51700.0,78.3047,78.5143,78.2712,78.397,51700.0
2010-04-26 11:10:00,93.51,93.56,93.3,93.34,57000.0,78.397,78.4389,78.2209,78.2544,57000.0
2010-04-26 11:20:00,93.33,93.64,93.26,93.56,69900.0,78.246,78.5059,78.1874,78.4389,69900.0
2010-04-26 11:30:00,93.56,93.63,93.24,93.29,50800.0,78.4389,78.4976,78.1706,78.2125,50800.0
2010-04-26 11:40:00,93.29,93.35,93.15,93.31,22900.0,78.2125,78.2628,78.0951,78.2293,22900.0
2010-04-26 11:50:00,93.31,93.31,93.03,93.09,42300.0,78.2293,78.2293,77.9945,78.0448,42300.0
2010-04-26 12:00:00,93.08,93.18,93.0,93.02,35300.0,78.0365,78.1203,77.9694,77.9861,35300.0
2010-04-26 12:10:00,93.01,93.09,92.94,93.01,29700.0,77.9778,78.0448,77.9191,77.9778,29700.0
2010-04-26 12:20:00,93.0,93.0,92.86,92.89,32800.0,77.9694,77.9694,77.852,77.8772,32800.0
2010-04-26 12:30:00,92.89,92.92,92.78,92.82,28200.0,77.8772,77.9023,77.7849,77.8185,28200.0
2010-04-26 12:40:00,92.81,92.82,92.68,92.74,24000.0,77.8101,77.8185,77.7011,77.7514,24000.0
2010-04-26 12:50:00,92.73,92.75,92.64,92.7,27200.0,77.743,77.7598,77.6676,77.7179,27200.0
2010-04-26 13:00:00,92.71,92.73,92.62,92.63,22900.0,77.7263,77.743,77.6508,77.6592,22900.0
2010-04-26 13:10:00,92.63,92.72,92.52,92.65,33000.0,77.6592,77.7346,77.567,77.6759,33000.0
2010-04-26 13:20:00,92.65,92.68,92.52,92.6,21800.0,77.6759,77.7011,77.567,77.634,21800.0
2010-04-26 13:30:00,92.6,92.66,92.52,92.52,51600.0,77.634,77.6843,77.567,77.567,51600.0
2010-04-26 13:40:00,92.55,92.57,92.43,92.48,20400.0,77.5921,77.6089,77.4915,77.5334,20400.0
2010-04-26 13:50:00,92.49,92.64,92.45,92.61,29500.0,77.5418,77.6676,77.5083,77.6424,29500.0
2010-04-26 14:00:00,92.6,92.64,92.49,92.61,32700.0,77.634,77.6676,77.5418,77.6424,32700.0
2010-04-26 14:10:00,92.6,92.65,92.54,92.61,31700.0,77.634,77.6759,77.5837,77.6424,31700.0
2010-04-26 14:20:00,92.6,92.7,92.6,92.7,24600.0,77.634,77.7179,77.634,77.7179,24600.0
2010-04-26 14:30:00,92.69,92.69,92.5,92.53,15500.0,77.7095,77.7095,77.5502,77.5753,15500.0
2010-04-26 14:40:00,92.53,92.62,92.5,92.57,19000.0,77.5753,77.6508,77.5502,77.6089,19000.0
2010-04-26 14:50:00,92.6,92.7,92.52,92.55,63800.0,77.634,77.7179,77.567,77.5921,63800.0
2010-04-26 15:00:00,92.55,92.7,92.52,92.56,32200.0,77.5921,77.7179,77.567,77.6005,32200.0
2010-04-26 15:10:00,92.55,92.55,92.27,92.45,70100.0,77.5921,77.5921,77.3574,77.5083,70100.0
2010-04-26 15:20:00,92.45,92.56,92.3,92.5,75600.0,77.5083,77.6005,77.3825,77.5502,75600.0
2010-04-26 15:30:00,92.5,92.73,92.49,92.55,124600.0,77.5502,77.743,77.5418,77.5921,124600.0
2010-04-26 15:40:00,92.55,92.62,92.32,92.47,96200.0,77.5921,77.6508,77.3993,77.525,96200.0
2010-04-26 15:50:00,92.45,92.54,92.4,92.48,114900.0,77.5083,77.5837,77.4664,77.5334,114900.0
2010-04-27 09:30:00,91.73,92.33,91.29,91.99,127000.0,76.9046,77.4077,76.5358,77.1226,127000.0
2010-04-27 09:40:00,92.03,92.16,91.83,91.97,93000.0,77.1562,77.2651,76.9885,77.1058,93000.0
2010-04-27 09:50:00,91.97,92.11,91.78,92.11,70200.0,77.1058,77.2232,76.9466,77.2232,70200.0
2010-04-27 10:00:00,92.03,92.16,91.79,91.82,100600.0,77.1562,77.2651,76.9549,76.9801,100600.0
2010-04-27 10:10:00,91.81,91.83,91.47,91.58,116200.0,76.9717,76.9885,76.6867,76.7789,116200.0
2010-04-27 10:20:00,91.56,92.0,91.56,91.96,51900.0,76.7621,77.131,76.7621,77.0975,51900.0
2010-04-27 10:30:00,91.97,92.38,91.9,92.38,67900.0,77.1058,77.4496,77.0472,77.4496,67900.0
2010-04-27 10:40:00,92.38,92.41,92.19,92.41,77300.0,77.4496,77.4747,77.2903,77.4747,77300.0
2010-04-27 10:50:00,92.41,92.71,92.38,92.53,109500.0,77.4747,77.7263,77.4496,77.5753,109500.0
2010-04-27 11:00:00,92.51,92.64,92.29,92.3,32300.0,77.5586,77.6676,77.3741,77.3825,32300.0
2010-04-27 11:10:00,92.26,92.27,91.69,92.04,67900.0,77.349,77.3574,76.8711,77.1645,67900.0
2010-04-27 11:20:00,92.03,92.16,91.34,91.41,124300.0,77.1562,77.2651,76.5777,76.6364,124300.0
2010-04-27 11:30:00,91.4,91.4,90.81,90.99,59200.0,76.628,76.628,76.1333,76.2842,59200.0
2010-04-27 11:40:00,91.0,91.18,90.85,90.9,38600.0,76.2926,76.4435,76.1669,76.2088,38600.0
2010-04-27 11:50:00,90.89,91.06,90.78,90.78,79900.0,76.2004,76.3429,76.1082,76.1082,79900.0
2010-04-27 12:00:00,90.8,90.91,90.72,90.72,32600.0,76.1249,76.2172,76.0579,76.0579,32600.0
2010-04-27 12:10:00,90.72,90.85,90.54,90.84,77900.0,76.0579,76.1669,75.907,76.1585,77900.0
2010-04-27 12:20:00,90.84,91.16,90.81,91.14,58300.0,76.1585,76.4268,76.1333,76.41,58300.0
2010-04-27 12:30:00,91.14,91.16,91.02,91.12,36700.0,76.41,76.4268,76.3094,76.3932,36700.0
2010-04-27 12:40:00,91.11,91.15,91.01,91.09,21600.0,76.3848,76.4184,76.301,76.3681,21600.0
2010-04-27 12:50:00,91.09,91.2,91.05,91.11,37300.0,76.3681,76.4603,76.3345,76.3848,37300.0
2010-04-27 13:00:00,91.13,91.16,90.87,90.95,69700.0,76.4016,76.4268,76.1836,76.2507,69700.0
2010-04-27 13:10:00,90.96,91.18,90.85,91.11,48200.0,76.2591,76.4435,76.1669,76.3848,48200.0
2010-04-27 13:20:00,91.13,91.57,91.13,91.57,55100.0,76.4016,76.7705,76.4016,76.7705,55100.0
2010-04-27 13:30:00,91.56,91.64,91.13,91.15,36400.0,76.7621,76.8292,76.4016,76.4184,36400.0
2010-04-27 13:40:00,91.16,91.24,90.98,91.11,31200.0,76.4268,76.4938,76.2759,76.3848,31200.0
2010-04-27 13:50:00,91.12,91.18,91.04,91.12,25700.0,76.3932,76.4435,76.3262,76.3932,25700.0
2010-04-27 14:00:00,91.12,91.15,90.81,90.82,37400.0,76.3932,76.4184,76.1333,76.1417,37400.0
2010-04-27 14:10:00,90.82,90.85,90.71,90.71,26700.0,76.1417,76.1669,76.0495,76.0495,26700.0
2010-04-27 14:20:00,90.71,90.71,90.55,90.67,40300.0,76.0495,76.0495,75.9153,76.016,40300.0
2010-04-27 14:30:00,90.67,90.73,90.43,90.55,55200.0,76.016,76.0663,75.8147,75.9153,55200.0
2010-04-27 14:40:00,90.56,90.59,90.4,90.43,58900.0,75.9237,75.9489,75.7896,75.8147,58900.0
2010-04-27 14:50:00,90.44,90.44,90.18,90.34,55900.0,75.8231,75.8231,75.6051,75.7393,55900.0
2010-04-27 15:00:00,90.35,90.67,90.26,90.65,100600.0,75.7477,76.016,75.6722,75.9992,100600.0
2010-04-27 15:10:00,90.65,90.66,90.47,90.64,46700.0,75.9992,76.0076,75.8483,75.9908,46700.0
2010-04-27 15:20:00,90.65,90.83,90.53,90.6,58600.0,75.9992,76.1501,75.8986,75.9573,58600.0
2010-04-27 15:30:00,90.59,90.59,90.29,90.42,98900.0,75.9489,75.9489,75.6974,75.8064,98900.0
2010-04-27 15:40:00,90.42,90.42,89.82,89.87,191300.0,75.8064,75.8064,75.3033,75.3453,191300.0
2010-04-27 15:50:00,89.87,89.94,89.43,89.7,305300.0,75.3453,75.4039,74.9764,75.2027,305300.0
2010-04-28 09:30:00,90.37,90.82,89.89,90.5,91300.0,75.7644,76.1417,75.362,75.8734,91300.0
2010-04-28 09:40:00,90.56,91.01,90.01,90.97,59300.0,75.9237,76.301,75.4626,76.2675,59300.0
2010-04-28 09:50:00,91.03,91.04,90.43,90.56,62700.0,76.3178,76.3262,75.8147,75.9237,62700.0
2010-04-28 10:00:00,90.58,90.74,90.48,90.61,114100.0,75.9405,76.0746,75.8567,75.9657,114100.0
2010-04-28 10:10:00,90.62,90.8,90.44,90.62,71500.0,75.974,76.1249,75.8231,75.974,71500.0
2010-04-28 10:20:00,90.67,90.87,90.4,90.76,101000.0,76.016,76.1836,75.7896,76.0914,101000.0
2010-04-28 10:30:00,90.71,90.82,90.43,90.69,40800.0,76.0495,76.1417,75.8147,76.0327,40800.0
2010-04-28 10:40:00,90.69,90.88,90.59,90.75,55200.0,76.0327,76.192,75.9489,76.083,55200.0
2010-04-28 10:50:00,90.74,91.1,90.73,90.86,79000.0,76.0746,76.3765,76.0663,76.1752,79000.0
2010-04-28 11:00:00,90.87,91.06,90.78,90.94,32400.0,76.1836,76.3429,76.1082,76.2423,32400.0
2010-04-28 11:10:00,90.96,91.06,90.9,90.99,22000.0,76.2591,76.3429,76.2088,76.2842,22000.0
2010-04-28 11:20:00,91.01,91.08,90.34,90.61,117900.0,76.301,76.3597,75.7393,75.9657,117900.0
2010-04-28 11:30:00,90.59,90.66,89.83,90.05,77700.0,75.9489,76.0076,75.3117,75.4962,77700.0
2010-04-28 11:40:00,90.05,90.26,89.96,90.04,78100.0,75.4962,75.6722,75.4207,75.4878,78100.0
2010-04-28 11:50:00,90.06,90.24,89.92,90.2,58900.0,75.5045,75.6555,75.3872,75.6219,58900.0
2010-04-28 12:00:00,90.22,90.24,89.69,89.85,99700.0,75.6387,75.6555,75.1943,75.3285,99700.0
2010-04-28 12:10:00,89.86,90.13,89.66,90.07,74700.0,75.3369,75.5632,75.1692,75.5129,74700.0
2010-04-28 12:20:00,90.02,90.48,90.01,90.34,26200.0,75.471,75.8567,75.4626,75.7393,26200.0
2010-04-28 12:30:00,90.33,90.49,90.2,90.35,31100.0,75.7309,75.865,75.6219,75.7477,31100.0
2010-04-28 12:40:00,90.35,90.5,90.23,90.44,19300.0,75.7477,75.8734,75.6471,75.8231,19300.0
2010-04-28 12:50:00,90.44,90.63,90.43,90.62,19300.0,75.8231,75.9824,75.8147,75.974,19300.0
2010-04-28 13:00:00,90.61,90.81,90.58,90.77,23100.0,75.9657,76.1333,75.9405,76.0998,23100.0
2010-04-28 13:10:00,90.78,90.93,90.76,90.93,38300.0,76.1082,76.2339,76.0914,76.2339,38300.0
2010-04-28 13:20:00,90.93,90.98,90.81,90.83,32900.0,76.2339,76.2759,76.1333,76.1501,32900.0
2010-04-28 13:30:00,90.84,90.92,90.76,90.88,23900.0,76.1585,76.2256,76.0914,76.192,23900.0
2010-04-28 13:40:00,90.89,90.92,90.83,90.89,29300.0,76.2004,76.2256,76.1501,76.2004,29300.0
2010-04-28 13:50:00,90.89,90.9,90.78,90.8,15200.0,76.2004,76.2088,76.1082,76.1249,15200.0
2010-04-28 14:00:00,90.8,90.85,90.76,90.81,25600.0,76.1249,76.1669,76.0914,76.1333,25600.0
2010-04-28 14:10:00,90.8,90.96,90.67,90.95,56000.0,76.1249,76.2591,76.016,76.2507,56000.0
2010-04-28 14:20:00,90.96,91.42,90.85,91.16,88500.0,76.2591,76.6447,76.1669,76.4268,88500.0
2010-04-28 14:30:00,91.15,91.27,90.94,91.11,44700.0,76.4184,76.519,76.2423,76.3848,44700.0
2010-04-28 14:40:00,91.12,91.19,90.89,90.89,37900.0,76.3932,76.4519,76.2004,76.2004,37900.0
2010-04-28 14:50:00,90.88,91.19,90.86,91.16,36900.0,76.192,76.4519,76.1752,76.4268,36900.0
2010-04-28 15:00:00,91.16,91.28,90.95,91.01,51800.0,76.4268,76.5274,76.2507,76.301,51800.0
2010-04-28 15:10:00,91.01,91.23,90.93,91.22,92300.0,76.301,76.4854,76.2339,76.4771,92300.0
2010-04-28 15:20:00,91.21,91.21,91.03,91.07,35300.0,76.4687,76.4687,76.3178,76.3513,35300.0
2010-04-28 15:30:00,91.08,91.11,90.8,90.8,69100.0,76.3597,76.3848,76.1249,76.1249,69100.0
2010-04-28 15:40:00,90.79,90.93,90.54,90.57,112600.0,76.1166,76.2339,75.907,75.9321,112600.0
2010-04-28 15:50:00,90.55,90.89,90.51,90.89,163000.0,75.9153,76.2004,75.8818,76.2004,163000.0
2010-04-29 09:30:00,91.47,92.69,91.28,92.62,167500.0,76.6867,77.7095,76.5274,77.6508,167500.0
2010-04-29 09:40:00,92.61,92.62,92.06,92.35,94900.0,77.6424,77.6508,77.1813,77.4244,94900.0
2010-04-29 09:50:00,92.34,92.45,92.03,92.08,44900.0,77.4161,77.5083,77.1562,77.1981,44900.0
2010-04-29 10:00:00,92.07,92.1,91.85,91.94,67700.0,77.1897,77.2148,77.0052,77.0807,67700.0
2010-04-29 10:10:00,91.93,91.96,91.85,91.95,67200.0,77.0723,77.0975,77.0052,77.0891,67200.0
2010-04-29 10:20:00,91.96,92.24,91.95,92.21,54300.0,77.0975,77.3322,77.0891,77.3071,54300.0
2010-04-29 10:30:00,92.21,92.31,92.1,92.29,50800.0,77.3071,77.3909,77.2148,77.3741,50800.0
2010-04-29 10:40:00,92.3,92.6,92.15,92.43,39400.0,77.3825,77.634,77.2568,77.4915,39400.0
2010-04-29 10:50:00,92.4,92.62,92.4,92.5,28900.0,77.4664,77.6508,77.4664,77.5502,28900.0
2010-04-29 11:00:00,92.5,92.51,92.06,92.18,43700.0,77.5502,77.5586,77.1813,77.2819,43700.0
2010-04-29 11:10:00,92.19,92.25,92.04,92.13,34800.0,77.2903,77.3406,77.1645,77.24,34800.0
2010-04-29 11:20:00,92.14,92.16,91.96,92.14,32600.0,77.2484,77.2651,77.0975,77.2484,32600.0
2010-04-29 11:30:00,92.14,92.38,92.1,92.38,58000.0,77.2484,77.4496,77.2148,77.4496,58000.0
2010-04-29 11:40:00,92.39,92.6,92.37,92.39,29800.0,77.458,77.634,77.4412,77.458,29800.0
2010-04-29 11:50:00,92.4,92.65,92.4,92.6,40000.0,77.4664,77.6759,77.4664,77.634,40000.0
2010-04-29 12:00:00,92.59,92.72,92.36,92.43,55700.0,77.6256,77.7346,77.4328,77.4915,55700.0
2010-04-29 12:10:00,92.43,92.6,92.43,92.48,24400.0,77.4915,77.634,77.4915,77.5334,24400.0
2010-04-29 12:20:00,92.51,92.54,92.39,92.49,24400.0,77.5586,77.5837,77.458,77.5418,24400.0
2010-04-29 12:30:00,92.48,92.6,92.46,92.53,31000.0,77.5334,77.634,77.5167,77.5753,31000.0
2010-04-29 12:40:00,92.54,92.8,92.46,92.51,38400.0,77.5837,77.8017,77.5167,77.5586,38400.0
2010-04-29 12:50:00,92.51,92.62,92.46,92.57,24200.0,77.5586,77.6508,77.5167,77.6089,24200.0
2010-04-29 13:00:00,92.56,92.65,92.51,92.61,21200.0,77.6005,77.6759,77.5586,77.6424,21200.0
2010-04-29 13:10:00,92.59,92.63,92.41,92.5,31200.0,77.6256,77.6592,77.4747,77.5502,31200.0
2010-04-29 13:20:00,92.52,92.63,92.37,92.39,19800.0,77.567,77.6592,77.4412,77.458,19800.0
2010-04-29 13:30:00,92.38,92.52,92.38,92.48,19800.0,77.4496,77.567,77.4496,77.5334,19800.0
2010-04-29 13:40:00,92.47,92.53,92.39,92.49,14100.0,77.525,77.5753,77.458,77.5418,14100.0
2010-04-29 13:50:00,92.48,92.59,92.46,92.56,14100.0,77.5334,77.6256,77.5167,77.6005,14100.0
2010-04-29 14:00:00,92.57,92.58,92.39,92.54,21500.0,77.6089,77.6173,77.458,77.5837,21500.0
2010-04-29 14:10:00,92.53,92.56,92.37,92.46,61500.0,77.5753,77.6005,77.4412,77.5167,61500.0
2010-04-29 14:20:00,92.45,92.49,92.39,92.46,36300.0,77.5083,77.5418,77.458,77.5167,36300.0
2010-04-29 14:30:00,92.45,92.5,92.39,92.44,53500.0,77.5083,77.5502,77.458,77.4999,53500.0
2010-04-29 14:40:00,92.43,92.46,92.36,92.45,24600.0,77.4915,77.5167,77.4328,77.5083,24600.0
2010-04-29 14:50:00,92.45,92.5,92.17,92.27,44600.0,77.5083,77.5502,77.2735,77.3574,44600.0
2010-04-29 15:00:00,92.26,92.39,92.14,92.37,32000.0,77.349,77.458,77.2484,77.4412,32000.0
2010-04-29 15:10:00,92.38,92.38,92.19,92.3,46900.0,77.4496,77.4496,77.2903,77.3825,46900.0
2010-04-29 15:20:00,92.29,92.56,92.29,92.53,87700.0,77.3741,77.6005,77.3741,77.5753,87700.0
2010-04-29 15:30:00,92.55,92.64,92.48,92.51,104700.0,77.5921,77.6676,77.5334,77.5586,104700.0
2010-04-29 15:40:00,92.53,92.69,92.51,92.59,208800.0,77.5753,77.7095,77.5586,77.6256,208800.0
2010-04-29 15:50:00,92.57,92.7,92.5,92.63,146200.0,77.6089,77.7179,77.5502,77.6592,146200.0
2010-04-30 09:30:00,92.42,93.49,92.42,93.42,87400.0,77.4831,78.3802,77.4831,78.3215,87400.0
2010-04-30 09:40:00,93.42,93.8,93.29,93.36,71000.0,78.3215,78.6401,78.2125,78.2712,71000.0
2010-04-30 09:50:00,93.36,93.49,93.04,93.16,54200.0,78.2712,78.3802,78.0029,78.1035,54200.0
2010-04-30 10:00:00,93.15,93.4,92.9,92.97,52500.0,78.0951,78.3047,77.8855,77.9442,52500.0
2010-04-30 10:10:00,92.96,93.02,92.38,92.63,101600.0,77.9358,77.9861,77.4496,77.6592,101600.0
2010-04-30 10:20:00,92.62,92.64,92.39,92.59,39100.0,77.6508,77.6676,77.458,77.6256,39100.0
2010-04-30 10:30:00,92.6,92.6,92.0,92.22,46900.0,77.634,77.634,77.131,77.3154,46900.0
2010-04-30 10:40:00,92.23,92.76,92.18,92.59,35700.0,77.3238,77.7682,77.2819,77.6256,35700.0
2010-04-30 10:50:00,92.57,92.66,92.31,92.32,20700.0,77.6089,77.6843,77.3909,77.3993,20700.0
2010-04-30 11:00:00,92.33,92.57,92.23,92.27,40100.0,77.4077,77.6089,77.3238,77.3574,40100.0
2010-04-30 11:10:00,92.26,92.37,92.1,92.26,36700.0,77.349,77.4412,77.2148,77.349,36700.0
2010-04-30 11:20:00,92.26,92.31,92.12,92.2,52300.0,77.349,77.3909,77.2316,77.2987,52300.0
2010-04-30 11:30:00,92.19,92.37,92.07,92.32,35800.0,77.2903,77.4412,77.1897,77.3993,35800.0
2010-04-30 11:40:00,92.33,92.74,92.33,92.63,40700.0,77.4077,77.7514,77.4077,77.6592,40700.0
2010-04-30 11:50:00,92.62,92.64,92.29,92.32,34500.0,77.6508,77.6676,77.3741,77.3993,34500.0
2010-04-30 12:00:00,92.33,92.38,91.88,91.94,74600.0,77.4077,77.4496,77.0304,77.0807,74600.0
2010-04-30 12:10:00,91.93,91.98,91.82,91.82,74500.0,77.0723,77.1142,76.9801,76.9801,74500.0
2010-04-30 12:20:00,91.81,91.81,91.55,91.63,55100.0,76.9717,76.9717,76.7537,76.8208,55100.0
2010-04-30 12:30:00,91.65,91.85,91.57,91.69,25500.0,76.8376,77.0052,76.7705,76.8711,25500.0
2010-04-30 12:40:00,91.7,91.79,91.66,91.74,24600.0,76.8795,76.9549,76.846,76.913,24600.0
2010-04-30 12:50:00,91.75,91.76,91.33,91.51,44700.0,76.9214,76.9298,76.5693,76.7202,44700.0
2010-04-30 13:00:00,91.49,91.52,91.1,91.31,40300.0,76.7034,76.7286,76.3765,76.5525,40300.0
2010-04-30 13:10:00,91.32,91.46,91.26,91.41,20300.0,76.5609,76.6783,76.5106,76.6364,20300.0
2010-04-30 13:20:00,91.43,91.43,91.25,91.41,35700.0,76.6531,76.6531,76.5022,76.6364,35700.0
2010-04-30 13:30:00,91.42,91.54,91.33,91.48,25000.0,76.6447,76.7453,76.5693,76.695,25000.0
2010-04-30 13:40:00,91.5,91.65,91.5,91.53,25800.0,76.7118,76.8376,76.7118,76.737,25800.0
2010-04-30 13:50:00,91.52,91.55,91.3,91.3,44900.0,76.7286,76.7537,76.5441,76.5441,44900.0
2010-04-30 14:00:00,91.29,91.29,90.99,91.09,76200.0,76.5358,76.5358,76.2842,76.3681,76200.0
2010-04-30 14:10:00,91.1,91.2,91.03,91.19,47100.0,76.3765,76.4603,76.3178,76.4519,47100.0
2010-04-30 14:20:00,91.18,91.22,91.08,91.2,43300.0,76.4435,76.4771,76.3597,76.4603,43300.0
2010-04-30 14:30:00,91.19,91.21,90.83,90.83,45600.0,76.4519,76.4687,76.1501,76.1501,45600.0
2010-04-30 14:40:00,90.85,90.86,90.51,90.6,83600.0,76.1669,76.1752,75.8818,75.9573,83600.0
2010-04-30 14:50:00,90.6,90.63,90.43,90.48,96500.0,75.9573,75.9824,75.8147,75.8567,96500.0
2010-04-30 15:00:00,90.46,90.51,90.35,90.38,75400.0,75.8399,75.8818,75.7477,75.7728,75400.0
2010-04-30 15:10:00,90.39,90.49,90.33,90.44,117900.0,75.7812,75.865,75.7309,75.8231,117900.0
2010-04-30 15:20:00,90.45,90.52,90.3,90.35,110600.0,75.8315,75.8902,75.7058,75.7477,110600.0
2010-04-30 15:30:00,90.36,90.43,90.04,90.17,110200.0,75.7561,75.8147,75.4878,75.5968,110200.0
2010-04-30 15:40:00,90.17,90.25,89.9,90.14,147700.0,75.5968,75.6638,75.3704,75.5716,147700.0
2010-04-30 15:50:00,90.13,90.26,89.9,90.01,254100.0,75.5632,75.6722,75.3704,75.4626,254100.0
2010-05-03 09:30:00,90.68,91.31,90.32,90.98,65600.0,76.0243,76.5525,75.7225,76.2759,65600.0
2010-05-03 09:40:00,90.93,90.97,90.59,90.74,71400.0,76.2339,76.2675,75.9489,76.0746,71400.0
2010-05-03 09:50:00,90.74,90.8,90.57,90.71,44400.0,76.0746,76.1249,75.9321,76.0495,44400.0
2010-05-03 10:00:00,90.71,90.77,90.54,90.7,50500.0,76.0495,76.0998,75.907,76.0411,50500.0
2010-05-03 10:10:00,90.75,90.78,90.65,90.78,62000.0,76.083,76.1082,75.9992,76.1082,62000.0
2010-05-03 10:20:00,90.78,90.97,90.78,90.88,47600.0,76.1082,76.2675,76.1082,76.192,47600.0
2010-05-03 10:30:00,90.88,90.92,90.75,90.89,43300.0,76.192,76.2256,76.083,76.2004,43300.0
2010-05-03 10:40:00,90.89,91.07,90.89,91.01,56000.0,76.2004,76.3513,76.2004,76.301,56000.0
2010-05-03 10:50:00,91.02,91.03,90.68,90.78,49600.0,76.3094,76.3178,76.0243,76.1082,49600.0
2010-05-03 11:00:00,90.76,91.04,90.73,90.95,37100.0,76.0914,76.3262,76.0663,76.2507,37100.0
2010-05-03 11:10:00,90.97,91.18,90.97,91.04,42900.0,76.2675,76.4435,76.2675,76.3262,42900.0
2010-05-03 11:20:00,91.06,91.25,91.06,91.21,41600.0,76.3429,76.5022,76.3429,76.4687,41600.0
2010-05-03 11:30:00,91.2,91.24,91.08,91.11,54800.0,76.4603,76.4938,76.3597,76.3848,54800.0
2010-05-03 11:40:00,91.1,91.15,91.02,91.04,31700.0,76.3765,76.4184,76.3094,76.3262,31700.0
2010-05-03 11:50:00,91.03,91.15,91.0,91.09,29400.0,76.3178,76.4184,76.2926,76.3681,29400.0
2010-05-03 12:00:00,91.08,91.11,91.0,91.0,13900.0,76.3597,76.3848,76.2926,76.2926,13900.0
2010-05-03 12:10:00,91.01,91.08,90.95,91.07,17500.0,76.301,76.3597,76.2507,76.3513,17500.0
2010-05-03 12:20:00,91.09,91.52,91.08,91.27,88100.0,76.3681,76.7286,76.3597,76.519,88100.0
2010-05-03 12:30:00,91.27,91.34,91.25,91.25,90300.0,76.519,76.5777,76.5022,76.5022,90300.0
2010-05-03 12:40:00,91.27,91.5,91.27,91.47,113600.0,76.519,76.7118,76.519,76.6867,113600.0
2010-05-03 12:50:00,91.48,91.52,91.39,91.5,271900.0,76.695,76.7286,76.6196,76.7118,271900.0
2010-05-03 13:00:00,91.5,91.67,91.46,91.63,130200.0,76.7118,76.8543,76.6783,76.8208,130200.0
2010-05-03 13:10:00,91.62,91.66,91.59,91.64,153200.0,76.8124,76.846,76.7873,76.8292,153200.0
2010-05-03 13:20:00,91.65,92.04,91.65,92.04,50700.0,76.8376,77.1645,76.8376,77.1645,50700.0
2010-05-03 13:30:00,92.04,92.25,92.04,92.22,88600.0,77.1645,77.3406,77.1645,77.3154,88600.0
2010-05-03 13:40:00,92.21,92.36,92.19,92.28,54900.0,77.3071,77.4328,77.2903,77.3657,54900.0
2010-05-03 13:50:00,92.28,92.69,92.2,92.69,94000.0,77.3657,77.7095,77.2987,77.7095,94000.0
2010-05-03 14:00:00,92.68,92.74,92.28,92.28,43400.0,77.7011,77.7514,77.3657,77.3657,43400.0
2010-05-03 14:10:00,92.28,92.33,92.11,92.27,47800.0,77.3657,77.4077,77.2232,77.3574,47800.0
2010-05-03 14:20:00,92.28,92.52,92.28,92.47,22700.0,77.3657,77.567,77.3657,77.525,22700.0
2010-05-03 14:30:00,92.46,92.48,92.13,92.15,24900.0,77.5167,77.5334,77.24,77.2568,24900.0
2010-05-03 14:40:00,92.17,92.2,92.06,92.18,22700.0,77.2735,77.2987,77.1813,77.2819,22700.0
2010-05-03 14:50:00,92.17,92.46,92.17,92.44,41100.0,77.2735,77.5167,77.2735,77.4999,41100.0
2010-05-03 15:00:00,92.44,92.48,92.33,92.33,93800.0,77.4999,77.5334,77.4077,77.4077,93800.0
2010-05-03 15:10:00,92.32,92.45,92.13,92.42,149900.0,77.3993,77.5083,77.24,77.4831,149900.0
2010-05-03 15:20:00,92.42,92.72,92.4,92.5,123600.0,77.4831,77.7346,77.4664,77.5502,123600.0
2010-05-03 15:30:00,92.5,92.69,92.43,92.55,95900.0,77.5502,77.7095,77.4915,77.5921,95900.0
2010-05-03 15:40:00,92.55,92.62,92.46,92.6,80100.0,77.5921,77.6508,77.5167,77.634,80100.0
2010-05-03 15:50:00,92.6,92.64,92.4,92.52,187700.0,77.634,77.6676,77.4664,77.567,187700.0
2010-05-04 09:30:00,91.03,91.04,89.78,90.51,82300.0,76.3178,76.3262,75.2698,75.8818,82300.0
2010-05-04 09:40:00,90.59,90.87,90.48,90.83,47100.0,75.9489,76.1836,75.8567,76.1501,47100.0
2010-05-04 09:50:00,90.83,91.24,90.66,91.15,62900.0,76.1501,76.4938,76.0076,76.4184,62900.0
2010-05-04 10:00:00,91.16,91.23,90.75,90.86,57000.0,76.4268,76.4854,76.083,76.1752,57000.0
2010-05-04 10:10:00,90.85,90.93,90.65,90.79,34400.0,76.1669,76.2339,75.9992,76.1166,34400.0
2010-05-04 10:20:00,90.78,91.19,90.78,90.94,65200.0,76.1082,76.4519,76.1082,76.2423,65200.0
2010-05-04 10:30:00,90.95,90.95,90.25,90.37,74300.0,76.2507,76.2507,75.6638,75.7644,74300.0
2010-05-04 10:40:00,90.35,90.37,89.92,90.04,141600.0,75.7477,75.7644,75.3872,75.4878,141600.0
2010-05-04 10:50:00,90.04,90.04,89.55,89.57,67300.0,75.4878,75.4878,75.077,75.0937,67300.0
2010-05-04 11:00:00,89.59,89.63,89.27,89.5,128000.0,75.1105,75.144,74.8422,75.0351,128000.0
2010-05-04 11:10:00,89.54,89.55,89.2,89.27,101300.0,75.0686,75.077,74.7835,74.8422,101300.0
2010-05-04 11:20:00,89.29,89.54,89.21,89.29,49500.0,74.859,75.0686,74.7919,74.859,49500.0
2010-05-04 11:30:00,89.29,89.51,89.25,89.51,62300.0,74.859,75.0434,74.8255,75.0434,62300.0
2010-05-04 11:40:00,89.5,89.56,89.19,89.2,53600.0,75.0351,75.0854,74.7752,74.7835,53600.0
2010-05-04 11:50:00,89.2,89.25,88.97,89.11,98000.0,74.7835,74.8255,74.5907,74.7081,98000.0
2010-05-04 12:00:00,89.1,89.29,88.88,88.98,107000.0,74.6997,74.859,74.5153,74.5991,107000.0
2010-05-04 12:10:00,88.98,88.98,88.63,88.72,63700.0,74.5991,74.5991,74.3057,74.3811,63700.0
2010-05-04 12:20:00,88.69,88.7,88.34,88.53,63900.0,74.356,74.3643,74.0625,74.2218,63900.0
2010-05-04 12:30:00,88.56,88.87,88.47,88.84,72400.0,74.247,74.5069,74.1715,74.4817,72400.0
2010-05-04 12:40:00,88.85,89.14,88.75,89.09,63800.0,74.4901,74.7332,74.4063,74.6913,63800.0
2010-05-04 12:50:00,89.09,89.15,88.92,89.0,46000.0,74.6913,74.7416,74.5488,74.6159,46000.0
2010-05-04 13:00:00,89.03,89.05,88.86,88.86,49400.0,74.641,74.6578,74.4985,74.4985,49400.0
2010-05-04 13:10:00,88.87,88.88,88.42,88.5,87100.0,74.5069,74.5153,74.1296,74.1967,87100.0
2010-05-04 13:20:00,88.49,88.63,88.4,88.62,64600.0,74.1883,74.3057,74.1128,74.2973,64600.0
2010-05-04 13:30:00,88.62,89.01,88.61,88.95,74100.0,74.2973,74.6242,74.2889,74.5739,74100.0
2010-05-04 13:40:00,88.97,89.1,88.87,89.03,43100.0,74.5907,74.6997,74.5069,74.641,43100.0
2010-05-04 13:50:00,89.02,89.06,88.79,88.86,22200.0,74.6326,74.6662,74.4398,74.4985,22200.0
2010-05-04 14:00:00,88.85,88.92,88.63,88.75,38100.0,74.4901,74.5488,74.3057,74.4063,38100.0
2010-05-04 14:10:00,88.76,88.99,88.62,88.64,42300.0,74.4146,74.6075,74.2973,74.314,42300.0
2010-05-04 14:20:00,88.64,88.72,88.44,88.47,54500.0,74.314,74.3811,74.1464,74.1715,54500.0
2010-05-04 14:30:00,88.47,88.74,88.35,88.4,61700.0,74.1715,74.3979,74.0709,74.1128,61700.0
2010-05-04 14:40:00,88.39,88.67,88.36,88.55,94100.0,74.1044,74.3392,74.0793,74.2386,94100.0
2010-05-04 14:50:00,88.56,88.85,88.51,88.72,109800.0,74.247,74.4901,74.2051,74.3811,109800.0
2010-05-04 15:00:00,88.71,89.0,88.46,88.83,121200.0,74.3727,74.6159,74.1631,74.4733,121200.0
2010-05-04 15:10:00,88.82,89.42,88.79,89.42,135400.0,74.465,74.968,74.4398,74.968,135400.0
2010-05-04 15:20:00,89.41,89.42,88.92,89.01,90000.0,74.9596,74.968,74.5488,74.6242,90000.0
2010-05-04 15:30:00,89.0,89.1,88.74,88.85,153600.0,74.6159,74.6997,74.3979,74.4901,153600.0
2010-05-04 15:40:00,88.85,89.14,88.42,89.0,276500.0,74.4901,74.7332,74.1296,74.6159,276500.0
2010-05-04 15:50:00,89.01,89.64,88.98,89.35,279300.0,74.6242,75.1524,74.5991,74.9093,279300.0
2010-05-05 09:30:00,88.45,88.83,88.0,88.08,97100.0,74.1548,74.4733,73.7775,73.8445,97100.0
2010-05-05 09:40:00,88.03,88.38,87.85,88.11,83900.0,73.8026,74.0961,73.6517,73.8697,83900.0
2010-05-05 09:50:00,88.1,88.37,87.86,88.03,90400.0,73.8613,74.0877,73.6601,73.8026,90400.0
2010-05-05 10:00:00,88.03,88.61,87.85,88.51,65200.0,73.8026,74.2889,73.6517,74.2051,65200.0
2010-05-05 10:10:00,88.44,89.21,88.38,89.09,48500.0,74.1464,74.7919,74.0961,74.6913,48500.0
2010-05-05 10:20:00,89.05,89.14,88.79,88.83,34600.0,74.6578,74.7332,74.4398,74.4733,34600.0
2010-05-05 10:30:00,88.81,88.88,88.68,88.68,25000.0,74.4566,74.5153,74.3476,74.3476,25000.0
2010-05-05 10:40:00,88.68,89.37,88.58,89.35,79900.0,74.3476,74.9261,74.2637,74.9093,79900.0
2010-05-05 10:50:00,89.35,89.51,89.32,89.45,58500.0,74.9093,75.0434,74.8841,74.9931,58500.0
2010-05-05 11:00:00,89.42,89.46,89.22,89.38,86000.0,74.968,75.0015,74.8003,74.9344,86000.0
2010-05-05 11:10:00,89.43,89.45,89.0,89.04,64900.0,74.9764,74.9931,74.6159,74.6494,64900.0
2010-05-05 11:20:00,89.04,89.23,88.99,89.1,44100.0,74.6494,74.8087,74.6075,74.6997,44100.0
2010-05-05 11:30:00,89.09,89.12,88.84,89.06,24100.0,74.6913,74.7165,74.4817,74.6662,24100.0
2010-05-05 11:40:00,89.06,89.41,89.0,89.38,41800.0,74.6662,74.9596,74.6159,74.9344,41800.0
2010-05-05 11:50:00,89.38,89.64,89.28,89.56,37500.0,74.9344,75.1524,74.8506,75.0854,37500.0
2010-05-05 12:00:00,89.55,89.64,89.21,89.31,60700.0,75.077,75.1524,74.7919,74.8758,60700.0
2010-05-05 12:10:00,89.36,89.36,89.15,89.31,21300.0,74.9177,74.9177,74.7416,74.8758,21300.0
2010-05-05 12:20:00,89.3,89.36,88.98,88.98,39100.0,74.8674,74.9177,74.5991,74.5991,39100.0
2010-05-05 12:30:00,88.96,89.18,88.89,88.89,53400.0,74.5823,74.7668,74.5236,74.5236,53400.0
2010-05-05 12:40:00,88.94,88.94,88.75,88.92,62100.0,74.5656,74.5656,74.4063,74.5488,62100.0
2010-05-05 12:50:00,88.92,89.03,88.75,88.93,36000.0,74.5488,74.641,74.4063,74.5572,36000.0
2010-05-05 13:00:00,88.94,89.05,88.69,88.97,43300.0,74.5656,74.6578,74.356,74.5907,43300.0
2010-05-05 13:10:00,88.99,89.07,88.77,88.95,71400.0,74.6075,74.6745,74.423,74.5739,71400.0
2010-05-05 13:20:00,88.96,89.21,88.94,88.97,30600.0,74.5823,74.7919,74.5656,74.5907,30600.0
2010-05-05 13:30:00,88.98,89.05,88.78,88.96,54000.0,74.5991,74.6578,74.4314,74.5823,54000.0
2010-05-05 13:40:00,89.0,89.27,88.99,89.25,26300.0,74.6159,74.8422,74.6075,74.8255,26300.0
2010-05-05 13:50:00,89.24,89.33,89.07,89.1,33000.0,74.8171,74.8925,74.6745,74.6997,33000.0
2010-05-05 14:00:00,89.11,89.18,88.91,89.11,32000.0,74.7081,74.7668,74.5404,74.7081,32000.0
2010-05-05 14:10:00,89.12,89.12,88.83,88.93,20600.0,74.7165,74.7165,74.4733,74.5572,20600.0
2010-05-05 14:20:00,88.92,88.97,88.68,88.74,28600.0,74.5488,74.5907,74.3476,74.3979,28600.0
2010-05-05 14:30:00,88.73,88.73,88.39,88.39,61700.0,74.3895,74.3895,74.1044,74.1044,61700.0
2010-05-05 14:40:00,88.41,88.54,88.06,88.07,93200.0,74.1212,74.2302,73.8278,73.8362,93200.0
2010-05-05 14:50:00,88.08,88.43,88.0,88.35,77000.0,73.8445,74.138,73.7775,74.0709,77000.0
2010-05-05 15:00:00,88.34,88.5,88.17,88.5,47100.0,74.0625,74.1967,73.92,74.1967,47100.0
2010-05-05 15:10:00,88.51,88.64,88.29,88.43,59100.0,74.2051,74.314,74.0206,74.138,59100.0
2010-05-05 15:20:00,88.42,88.77,88.4,88.6,58100.0,74.1296,74.423,74.1128,74.2805,58100.0
2010-05-05 15:30:00,88.62,88.62,88.17,88.38,67500.0,74.2973,74.2973,73.92,74.0961,67500.0
2010-05-05 15:40:00,88.35,88.56,88.29,88.5,63000.0,74.0709,74.247,74.0206,74.1967,63000.0
2010-05-05 15:50:00,88.49,88.65,88.46,88.55,128800.0,74.1883,74.3224,74.1631,74.2386,128800.0
2010-05-06 09:30:00,87.95,88.47,87.95,88.14,31100.0,73.7356,74.1715,73.7356,73.8949,31100.0
2010-05-06 09:40:00,88.1,88.61,88.01,88.19,46700.0,73.8613,74.2889,73.7859,73.9368,46700.0
2010-05-06 09:50:00,88.26,88.71,88.12,88.66,79500.0,73.9955,74.3727,73.8781,74.3308,79500.0
2010-05-06 10:00:00,88.65,89.17,88.54,89.02,102600.0,74.3224,74.7584,74.2302,74.6326,102600.0
2010-05-06 10:10:00,89.02,89.28,88.83,89.24,76600.0,74.6326,74.8506,74.4733,74.8171,76600.0
2010-05-06 10:20:00,89.2,89.23,88.5,88.5,49900.0,74.7835,74.8087,74.1967,74.1967,49900.0
2010-05-06 10:30:00,88.5,88.91,88.39,88.83,35100.0,74.1967,74.5404,74.1044,74.4733,35100.0
2010-05-06 10:40:00,88.83,88.9,88.49,88.63,58800.0,74.4733,74.532,74.1883,74.3057,58800.0
2010-05-06 10:50:00,88.58,88.69,88.37,88.63,76400.0,74.2637,74.356,74.0877,74.3057,76400.0
2010-05-06 11:00:00,88.65,88.65,88.1,88.21,133500.0,74.3224,74.3224,73.8613,73.9535,133500.0
2010-05-06 11:10:00,88.19,88.25,87.67,87.84,53700.0,73.9368,73.9871,73.5008,73.6433,53700.0
2010-05-06 11:20:00,87.84,88.13,87.79,87.97,57200.0,73.6433,73.8865,73.6014,73.7523,57200.0
2010-05-06 11:30:00,87.96,88.0,87.68,87.7,51200.0,73.7439,73.7775,73.5092,73.526,51200.0
2010-05-06 11:40:00,87.69,88.0,87.63,87.74,109300.0,73.5176,73.7775,73.4673,73.5595,109300.0
2010-05-06 11:50:00,87.74,87.96,87.65,87.96,54700.0,73.5595,73.7439,73.484,73.7439,54700.0
2010-05-06 12:00:00,87.96,88.04,87.9,88.04,76200.0,73.7439,73.811,73.6936,73.811,76200.0
2010-05-06 12:10:00,88.04,88.54,88.04,88.3,51900.0,73.811,74.2302,73.811,74.029,51900.0
2010-05-06 12:20:00,88.25,88.4,88.14,88.34,34400.0,73.9871,74.1128,73.8949,74.0625,34400.0
2010-05-06 12:30:00,88.33,88.42,88.03,88.17,30800.0,74.0541,74.1296,73.8026,73.92,30800.0
2010-05-06 12:40:00,88.13,88.17,87.76,87.76,51900.0,73.8865,73.92,73.5763,73.5763,51900.0
2010-05-06 12:50:00,87.76,87.82,87.6,87.78,58000.0,73.5763,73.6266,73.4421,73.593,58000.0
2010-05-06 13:00:00,87.79,87.89,87.56,87.69,33200.0,73.6014,73.6853,73.4086,73.5176,33200.0
2010-05-06 13:10:00,87.69,87.72,87.21,87.23,62400.0,73.5176,73.5427,73.1152,73.1319,62400.0
2010-05-06 13:20:00,87.23,87.29,86.91,87.28,73800.0,73.1319,73.1822,72.8636,73.1738,73800.0
2010-05-06 13:30:00,87.3,87.34,86.77,86.79,82300.0,73.1906,73.2241,72.7463,72.763,82300.0
2010-05-06 13:40:00,86.78,86.97,86.71,86.75,61800.0,72.7547,72.9139,72.696,72.7295,61800.0
2010-05-06 13:50:00,86.76,86.93,86.52,86.64,40300.0,72.7379,72.8804,72.5367,72.6373,40300.0
2010-05-06 14:00:00,86.7,86.83,86.25,86.41,79800.0,72.6876,72.7966,72.3103,72.4445,79800.0
2010-05-06 14:10:00,86.42,86.43,85.74,85.94,120600.0,72.4528,72.4612,71.8827,72.0504,120600.0
2010-05-06 14:20:00,85.89,86.15,85.29,86.06,155300.0,72.0085,72.2265,71.5055,72.151,155300.0
2010-05-06 14:30:00,86.04,86.08,84.43,84.47,162300.0,72.1343,72.1678,70.7845,70.818,162300.0
2010-05-06 14:40:00,84.52,84.64,81.5,83.49,281900.0,70.8599,70.9605,68.328,69.9964,281900.0
2010-05-06 14:50:00,83.53,85.58,83.18,83.94,149700.0,70.0299,71.7486,69.7365,70.3737,149700.0
2010-05-06 15:00:00,83.94,86.17,83.41,85.46,155800.0,70.3737,72.2432,69.9293,71.648,155800.0
2010-05-06 15:10:00,85.46,85.74,84.76,84.78,138000.0,71.648,71.8827,71.0611,71.0779,138000.0
2010-05-06 15:20:00,84.75,84.91,83.88,84.71,162700.0,71.0527,71.1869,70.3234,71.0192,162700.0
2010-05-06 15:30:00,84.73,85.85,84.63,85.11,130700.0,71.036,71.975,70.9521,71.3546,130700.0
2010-05-06 15:40:00,85.1,86.58,85.1,86.46,187800.0,71.3462,72.587,71.3462,72.4864,187800.0
2010-05-06 15:50:00,86.45,86.58,85.98,86.01,426500.0,72.478,72.587,72.084,72.1091,426500.0
2010-05-07 09:30:00,86.16,86.16,84.39,85.07,191800.0,72.2349,72.2349,70.7509,71.321,191800.0
2010-05-07 09:40:00,85.06,85.55,84.65,85.07,151000.0,71.3126,71.7234,70.9689,71.321,151000.0
2010-05-07 09:50:00,85.04,85.59,84.09,84.11,156800.0,71.2959,71.757,70.4994,70.5162,156800.0
2010-05-07 10:00:00,84.11,84.61,83.43,84.31,177800.0,70.5162,70.9354,69.9461,70.6839,177800.0
2010-05-07 10:10:00,84.32,84.6,83.79,83.98,199100.0,70.6922,70.927,70.2479,70.4072,199100.0
2010-05-07 10:20:00,83.93,83.93,81.8,82.42,199400.0,70.3653,70.3653,68.5795,69.0993,199400.0
2010-05-07 10:30:00,82.5,83.95,82.42,83.64,170300.0,69.1664,70.382,69.0993,70.1221,170300.0
2010-05-07 10:40:00,83.6,83.93,82.89,83.55,97200.0,70.0886,70.3653,69.4934,70.0467,97200.0
2010-05-07 10:50:00,83.55,84.31,83.27,83.86,98000.0,70.0467,70.6839,69.8119,70.3066,98000.0
2010-05-07 11:00:00,83.92,84.51,83.52,84.45,113500.0,70.3569,70.8515,70.0215,70.8012,113500.0
2010-05-07 11:10:00,84.47,85.64,84.32,84.94,152500.0,70.818,71.7989,70.6922,71.212,152500.0
2010-05-07 11:20:00,84.93,85.2,84.29,84.39,103600.0,71.2037,71.43,70.6671,70.7509,103600.0
2010-05-07 11:30:00,84.4,84.46,83.99,84.15,150900.0,70.7593,70.8096,70.4156,70.5497,150900.0
2010-05-07 11:40:00,84.15,85.04,84.12,84.89,134100.0,70.5497,71.2959,70.5246,71.1701,134100.0
2010-05-07 11:50:00,84.87,84.88,84.33,84.5,85900.0,71.1533,71.1617,70.7006,70.8431,85900.0
2010-05-07 12:00:00,84.5,85.1,84.11,85.02,86800.0,70.8431,71.3462,70.5162,71.2791,86800.0
2010-05-07 12:10:00,85.08,85.23,84.82,84.99,49600.0,71.3294,71.4552,71.1114,71.254,49600.0
2010-05-07 12:20:00,84.96,84.96,84.0,84.06,63200.0,71.2288,71.2288,70.424,70.4743,63200.0
2010-05-07 12:30:00,84.06,84.11,83.52,83.73,89700.0,70.4743,70.5162,70.0215,70.1976,89700.0
2010-05-07 12:40:00,83.79,84.1,83.69,83.86,44800.0,70.2479,70.5078,70.1641,70.3066,44800.0
2010-05-07 12:50:00,83.91,84.07,83.4,83.56,61100.0,70.3485,70.4826,69.9209,70.0551,61100.0
2010-05-07 13:00:00,83.55,83.81,83.27,83.3,52700.0,70.0467,70.2647,69.8119,69.8371,52700.0
2010-05-07 13:10:00,83.26,83.45,82.97,83.09,177400.0,69.8036,69.9628,69.5604,69.661,177400.0
2010-05-07 13:20:00,83.11,83.19,82.71,82.76,92700.0,69.6778,69.7449,69.3424,69.3844,92700.0
2010-05-07 13:30:00,82.77,83.29,82.74,83.13,106100.0,69.3927,69.8287,69.3676,69.6946,106100.0
2010-05-07 13:40:00,83.19,83.74,83.19,83.66,84100.0,69.7449,70.206,69.7449,70.1389,84100.0
2010-05-07 13:50:00,83.66,83.66,83.2,83.25,52200.0,70.1389,70.1389,69.7533,69.7952,52200.0
2010-05-07 14:00:00,83.26,83.44,82.92,82.94,92800.0,69.8036,69.9545,69.5185,69.5353,92800.0
2010-05-07 14:10:00,82.96,83.13,82.59,83.09,83200.0,69.552,69.6946,69.2418,69.661,83200.0
2010-05-07 14:20:00,83.07,83.09,82.6,82.6,106800.0,69.6443,69.661,69.2502,69.2502,106800.0
2010-05-07 14:30:00,82.6,83.08,82.54,82.99,69300.0,69.2502,69.6526,69.1999,69.5772,69300.0
2010-05-07 14:40:00,82.99,83.39,82.88,83.1,119000.0,69.5772,69.9125,69.485,69.6694,119000.0
2010-05-07 14:50:00,83.09,83.13,82.84,83.02,62600.0,69.661,69.6946,69.4514,69.6023,62600.0
2010-05-07 15:00:00,83.02,83.11,82.59,82.65,107000.0,69.6023,69.6778,69.2418,69.2921,107000.0
2010-05-07 15:10:00,82.62,83.14,82.53,83.12,150300.0,69.267,69.703,69.1915,69.6862,150300.0
2010-05-07 15:20:00,83.15,83.42,82.82,82.96,117800.0,69.7113,69.9377,69.4347,69.552,117800.0
2010-05-07 15:30:00,82.97,83.02,82.44,82.55,165100.0,69.5604,69.6023,69.1161,69.2083,165100.0
2010-05-07 15:40:00,82.59,83.1,82.59,82.97,185000.0,69.2418,69.6694,69.2418,69.5604,185000.0
2010-05-07 15:50:00,82.98,83.3,82.75,83.03,276800.0,69.5688,69.8371,69.376,69.6107,276800.0
2010-05-10 09:30:00,86.95,87.78,86.71,87.5,185200.0,72.8972,73.593,72.696,73.3583,185200.0
2010-05-10 09:40:00,87.64,88.37,87.54,88.36,185300.0,73.4757,74.0877,73.3918,74.0793,185300.0
2010-05-10 09:50:00,88.36,88.46,87.32,87.72,169300.0,74.0793,74.1631,73.2074,73.5427,169300.0
2010-05-10 10:00:00,87.75,87.76,87.33,87.7,92400.0,73.5679,73.5763,73.2158,73.526,92400.0
2010-05-10 10:10:00,87.73,88.14,87.51,87.74,94100.0,73.5511,73.8949,73.3667,73.5595,94100.0
2010-05-10 10:20:00,87.72,87.89,87.18,87.26,97100.0,73.5427,73.6853,73.09,73.1571,97100.0
2010-05-10 10:30:00,87.23,87.67,87.2,87.53,67100.0,73.1319,73.5008,73.1068,73.3834,67100.0
2010-05-10 10:40:00,87.56,87.67,87.13,87.37,55300.0,73.4086,73.5008,73.0481,73.2493,55300.0
2010-05-10 10:50:00,87.37,87.45,87.07,87.33,45900.0,73.2493,73.3164,72.9978,73.2158,45900.0
2010-05-10 11:00:00,87.35,87.75,87.33,87.69,63200.0,73.2325,73.5679,73.2158,73.5176,63200.0
2010-05-10 11:10:00,87.72,87.78,87.39,87.68,57000.0,73.5427,73.593,73.2661,73.5092,57000.0
2010-05-10 11:20:00,87.71,87.73,87.35,87.64,65800.0,73.5343,73.5511,73.2325,73.4757,65800.0
2010-05-10 11:30:00,87.69,87.81,87.56,87.78,49800.0,73.5176,73.6182,73.4086,73.593,49800.0
2010-05-10 11:40:00,87.78,87.9,87.55,87.77,88300.0,73.593,73.6936,73.4002,73.5847,88300.0
2010-05-10 11:50:00,87.79,88.0,87.72,87.97,67000.0,73.6014,73.7775,73.5427,73.7523,67000.0
2010-05-10 12:00:00,87.97,88.0,87.8,87.88,32800.0,73.7523,73.7775,73.6098,73.6769,32800.0
2010-05-10 12:10:00,87.87,88.0,87.78,87.9,37300.0,73.6685,73.7775,73.593,73.6936,37300.0
2010-05-10 12:20:00,87.89,87.9,87.64,87.64,49800.0,73.6853,73.6936,73.4757,73.4757,49800.0
2010-05-10 12:30:00,87.64,87.86,87.54,87.74,68000.0,73.4757,73.6601,73.3918,73.5595,68000.0
2010-05-10 12:40:00,87.72,87.73,87.47,87.56,82300.0,73.5427,73.5511,73.3331,73.4086,82300.0
2010-05-10 12:50:00,87.52,87.72,87.33,87.36,52300.0,73.3751,73.5427,73.2158,73.2409,52300.0
2010-05-10 13:00:00,87.37,87.66,86.58,86.65,114500.0,73.2493,73.4924,72.587,72.6457,114500.0
2010-05-10 13:10:00,86.66,86.78,86.24,86.35,157700.0,72.654,72.7547,72.3019,72.3942,157700.0
2010-05-10 13:20:00,86.37,86.69,86.3,86.63,76400.0,72.4109,72.6792,72.3522,72.6289,76400.0
2010-05-10 13:30:00,86.66,86.87,86.58,86.63,55800.0,72.654,72.8301,72.587,72.6289,55800.0
2010-05-10 13:40:00,86.62,86.63,86.18,86.44,57900.0,72.6205,72.6289,72.2516,72.4696,57900.0
2010-05-10 13:50:00,86.5,86.99,86.33,86.39,47300.0,72.5199,72.9307,72.3774,72.4277,47300.0
2010-05-10 14:00:00,86.38,86.88,86.1,86.88,57500.0,72.4193,72.8385,72.1846,72.8385,57500.0
2010-05-10 14:10:00,86.87,86.93,86.67,86.88,25200.0,72.8301,72.8804,72.6624,72.8385,25200.0
2010-05-10 14:20:00,86.88,87.2,86.87,86.92,29700.0,72.8385,73.1068,72.8301,72.872,29700.0
2010-05-10 14:30:00,86.94,87.13,86.74,86.78,27200.0,72.8888,73.0481,72.7211,72.7547,27200.0
2010-05-10 14:40:00,86.77,87.11,86.66,87.05,28000.0,72.7463,73.0313,72.654,72.981,28000.0
2010-05-10 14:50:00,87.05,87.4,87.05,87.38,32800.0,72.981,73.2745,72.981,73.2577,32800.0
2010-05-10 15:00:00,87.37,87.37,87.04,87.09,50200.0,73.2493,73.2493,72.9726,73.0146,50200.0
2010-05-10 15:10:00,87.09,87.26,86.98,87.17,64100.0,73.0146,73.1571,72.9223,73.0816,64100.0
2010-05-10 15:20:00,87.16,87.4,87.1,87.3,54600.0,73.0732,73.2745,73.0229,73.1906,54600.0
2010-05-10 15:30:00,87.3,87.38,87.21,87.34,125800.0,73.1906,73.2577,73.1152,73.2241,125800.0
2010-05-10 15:40:00,87.33,87.45,87.22,87.33,127100.0,73.2158,73.3164,73.1235,73.2158,127100.0
2010-05-10 15:50:00,87.34,87.87,87.33,87.77,427500.0,73.2241,73.6685,73.2158,73.5847,427500.0
2010-05-11 09:30:00,86.94,87.5,86.32,87.43,72300.0,72.8888,73.3583,72.369,73.2996,72300.0
2010-05-11 09:40:00,87.44,88.07,87.37,87.99,84400.0,73.308,73.8362,73.2493,73.7691,84400.0
2010-05-11 09:50:00,88.05,88.41,87.61,87.84,92200.0,73.8194,74.1212,73.4505,73.6433,92200.0
2010-05-11 10:00:00,87.82,87.88,87.17,87.28,58400.0,73.6266,73.6769,73.0816,73.1738,58400.0
2010-05-11 10:10:00,87.26,87.63,87.15,87.54,65500.0,73.1571,73.4673,73.0649,73.3918,65500.0
2010-05-11 10:20:00,87.58,87.8,87.58,87.64,62600.0,73.4254,73.6098,73.4254,73.4757,62600.0
2010-05-11 10:30:00,87.64,87.64,87.43,87.51,64400.0,73.4757,73.4757,73.2996,73.3667,64400.0
2010-05-11 10:40:00,87.52,87.68,87.29,87.65,72500.0,73.3751,73.5092,73.1822,73.484,72500.0
2010-05-11 10:50:00,87.62,87.89,87.61,87.79,58000.0,73.4589,73.6853,73.4505,73.6014,58000.0
2010-05-11 11:00:00,87.78,88.07,87.74,88.07,69100.0,73.593,73.8362,73.5595,73.8362,69100.0
2010-05-11 11:10:00,88.08,88.4,88.08,88.37,56200.0,73.8445,74.1128,73.8445,74.0877,56200.0
2010-05-11 11:20:00,88.39,88.5,88.23,88.45,59900.0,74.1044,74.1967,73.9703,74.1548,59900.0
2010-05-11 11:30:00,88.44,88.9,88.25,88.75,92400.0,74.1464,74.532,73.9871,74.4063,92400.0
2010-05-11 11:40:00,88.74,88.87,88.58,88.64,80200.0,74.3979,74.5069,74.2637,74.314,80200.0
2010-05-11 11:50:00,88.67,88.87,88.51,88.72,38000.0,74.3392,74.5069,74.2051,74.3811,38000.0
2010-05-11 12:00:00,88.74,88.94,88.7,88.88,80500.0,74.3979,74.5656,74.3643,74.5153,80500.0
2010-05-11 12:10:00,88.89,89.14,88.84,88.97,102100.0,74.5236,74.7332,74.4817,74.5907,102100.0
2010-05-11 12:20:00,88.97,89.01,88.68,88.74,54700.0,74.5907,74.6242,74.3476,74.3979,54700.0
2010-05-11 12:30:00,88.74,88.78,88.5,88.51,77600.0,74.3979,74.4314,74.1967,74.2051,77600.0
2010-05-11 12:40:00,88.53,88.77,88.45,88.7,102500.0,74.2218,74.423,74.1548,74.3643,102500.0
2010-05-11 12:50:00,88.69,88.92,88.68,88.88,38400.0,74.356,74.5488,74.3476,74.5153,38400.0
2010-05-11 13:00:00,88.89,88.96,88.85,88.94,54600.0,74.5236,74.5823,74.4901,74.5656,54600.0
2010-05-11 13:10:00,88.93,89.02,88.88,88.98,42800.0,74.5572,74.6326,74.5153,74.5991,42800.0
2010-05-11 13:20:00,88.97,89.01,88.88,88.95,47800.0,74.5907,74.6242,74.5153,74.5739,47800.0
2010-05-11 13:30:00,88.94,89.07,88.85,89.0,57200.0,74.5656,74.6745,74.4901,74.6159,57200.0
2010-05-11 13:40:00,89.0,89.44,88.92,89.39,114600.0,74.6159,74.9847,74.5488,74.9428,114600.0
2010-05-11 13:50:00,89.39,89.62,89.31,89.4,60200.0,74.9428,75.1357,74.8758,74.9512,60200.0
2010-05-11 14:00:00,89.41,89.46,89.17,89.21,53200.0,74.9596,75.0015,74.7584,74.7919,53200.0
2010-05-11 14:10:00,89.21,89.24,88.65,88.75,78900.0,74.7919,74.8171,74.3224,74.4063,78900.0
2010-05-11 14:20:00,88.75,89.1,88.68,89.01,64200.0,74.4063,74.6997,74.3476,74.6242,64200.0
2010-05-11 14:30:00,88.99,88.99,88.51,88.59,47900.0,74.6075,74.6075,74.2051,74.2721,47900.0
2010-05-11 14:40:00,88.61,88.79,88.38,88.71,48200.0,74.2889,74.4398,74.0961,74.3727,48200.0
2010-05-11 14:50:00,88.71,88.8,88.46,88.53,26200.0,74.3727,74.4482,74.1631,74.2218,26200.0
2010-05-11 15:00:00,88.54,88.55,88.2,88.25,61600.0,74.2302,74.2386,73.9452,73.9871,61600.0
2010-05-11 15:10:00,88.24,88.48,88.14,88.19,57000.0,73.9787,74.1799,73.8949,73.9368,57000.0
2010-05-11 15:20:00,88.19,88.4,88.04,88.33,60100.0,73.9368,74.1128,73.811,74.0541,60100.0
2010-05-11 15:30:00,88.34,88.55,88.17,88.47,68400.0,74.0625,74.2386,73.92,74.1715,68400.0
2010-05-11 15:40:00,88.46,88.5,88.27,88.28,118300.0,74.1631,74.1967,74.0038,74.0122,118300.0
2010-05-11 15:50:00,88.27,88.44,88.12,88.15,234100.0,74.0038,74.1464,73.8781,73.9032,234100.0
2010-05-12 09:30:00,88.62,88.99,88.26,88.47,39400.0,74.2973,74.6075,73.9955,74.1715,39400.0
2010-05-12 09:40:00,88.45,88.79,88.0,88.72,27900.0,74.1548,74.4398,73.7775,74.3811,27900.0
2010-05-12 09:50:00,88.76,88.97,88.32,88.97,52000.0,74.4146,74.5907,74.0458,74.5907,52000.0
2010-05-12 10:00:00,88.97,89.38,88.96,89.22,60600.0,74.5907,74.9344,74.5823,74.8003,60600.0
2010-05-12 10:10:00,89.19,89.39,89.15,89.2,44800.0,74.7752,74.9428,74.7416,74.7835,44800.0
2010-05-12 10:20:00,89.23,89.55,89.23,89.5,51800.0,74.8087,75.077,74.8087,75.0351,51800.0
2010-05-12 10:30:00,89.5,89.67,89.29,89.34,65600.0,75.0351,75.1776,74.859,74.9009,65600.0
2010-05-12 10:40:00,89.34,89.47,89.26,89.44,44600.0,74.9009,75.0099,74.8338,74.9847,44600.0
2010-05-12 10:50:00,89.42,89.71,89.27,89.65,71300.0,74.968,75.2111,74.8422,75.1608,71300.0
2010-05-12 11:00:00,89.56,89.9,89.55,89.77,48800.0,75.0854,75.3704,75.077,75.2614,48800.0
2010-05-12 11:10:00,89.77,89.79,89.15,89.19,58700.0,75.2614,75.2782,74.7416,74.7752,58700.0
2010-05-12 11:20:00,89.19,89.24,88.82,88.83,34900.0,74.7752,74.8171,74.465,74.4733,34900.0
2010-05-12 11:30:00,88.83,89.16,88.83,89.12,32100.0,74.4733,74.75,74.4733,74.7165,32100.0
2010-05-12 11:40:00,89.14,89.31,89.07,89.13,25900.0,74.7332,74.8758,74.6745,74.7248,25900.0
2010-05-12 11:50:00,89.09,89.4,89.06,89.39,31100.0,74.6913,74.9512,74.6662,74.9428,31100.0
2010-05-12 12:00:00,89.4,89.73,89.37,89.68,28500.0,74.9512,75.2279,74.9261,75.186,28500.0
2010-05-12 12:10:00,89.68,89.8,89.6,89.73,39700.0,75.186,75.2866,75.1189,75.2279,39700.0
2010-05-12 12:20:00,89.72,89.73,89.56,89.59,15100.0,75.2195,75.2279,75.0854,75.1105,15100.0
2010-05-12 12:30:00,89.62,89.69,89.5,89.59,22400.0,75.1357,75.1943,75.0351,75.1105,22400.0
2010-05-12 12:40:00,89.59,89.62,89.48,89.6,12500.0,75.1105,75.1357,75.0183,75.1189,12500.0
2010-05-12 12:50:00,89.61,89.7,89.51,89.67,16200.0,75.1273,75.2027,75.0434,75.1776,16200.0
2010-05-12 13:00:00,89.68,89.84,89.6,89.83,32000.0,75.186,75.3201,75.1189,75.3117,32000.0
2010-05-12 13:10:00,89.83,89.92,89.79,89.83,38900.0,75.3117,75.3872,75.2782,75.3117,38900.0
2010-05-12 13:20:00,89.83,89.88,89.61,89.65,30200.0,75.3117,75.3536,75.1273,75.1608,30200.0
2010-05-12 13:30:00,89.66,89.81,89.65,89.71,20900.0,75.1692,75.2949,75.1608,75.2111,20900.0
2010-05-12 13:40:00,89.67,89.71,89.5,89.68,24200.0,75.1776,75.2111,75.0351,75.186,24200.0
2010-05-12 13:50:00,89.66,89.66,89.39,89.4,26500.0,75.1692,75.1692,74.9428,74.9512,26500.0
2010-05-12 14:00:00,89.4,89.61,89.37,89.55,26700.0,74.9512,75.1273,74.9261,75.077,26700.0
2010-05-12 14:10:00,89.53,89.73,89.49,89.69,16000.0,75.0602,75.2279,75.0267,75.1943,16000.0
2010-05-12 14:20:00,89.69,89.83,89.66,89.77,25000.0,75.1943,75.3117,75.1692,75.2614,25000.0
2010-05-12 14:30:00,89.79,89.87,89.7,89.7,18700.0,75.2782,75.3453,75.2027,75.2027,18700.0
2010-05-12 14:40:00,89.68,89.77,89.6,89.61,19400.0,75.186,75.2614,75.1189,75.1273,19400.0
2010-05-12 14:50:00,89.59,89.61,89.46,89.58,28600.0,75.1105,75.1273,75.0015,75.1021,28600.0
2010-05-12 15:00:00,89.59,89.81,89.55,89.72,32600.0,75.1105,75.2949,75.077,75.2195,32600.0
2010-05-12 15:10:00,89.72,89.72,89.57,89.61,35500.0,75.2195,75.2195,75.0937,75.1273,35500.0
2010-05-12 15:20:00,89.62,89.68,89.52,89.62,53300.0,75.1357,75.186,75.0518,75.1357,53300.0
2010-05-12 15:30:00,89.61,89.63,89.46,89.51,76300.0,75.1273,75.144,75.0015,75.0434,76300.0
2010-05-12 15:40:00,89.52,89.67,89.48,89.62,71700.0,75.0518,75.1776,75.0183,75.1357,71700.0
2010-05-12 15:50:00,89.62,89.85,89.53,89.75,245000.0,75.1357,75.3285,75.0602,75.2446,245000.0
2010-05-13 09:30:00,89.35,89.43,88.77,89.08,58800.0,74.9093,74.9764,74.423,74.6829,58800.0
2010-05-13 09:40:00,89.04,89.47,88.96,89.38,48300.0,74.6494,75.0099,74.5823,74.9344,48300.0
2010-05-13 09:50:00,89.4,89.62,89.09,89.16,49600.0,74.9512,75.1357,74.6913,74.75,49600.0
2010-05-13 10:00:00,89.16,89.34,89.0,89.21,30700.0,74.75,74.9009,74.6159,74.7919,30700.0
2010-05-13 10:10:00,89.22,89.54,88.95,89.41,49400.0,74.8003,75.0686,74.5739,74.9596,49400.0
2010-05-13 10:20:00,89.42,89.6,89.22,89.35,44100.0,74.968,75.1189,74.8003,74.9093,44100.0
2010-05-13 10:30:00,89.35,89.61,89.17,89.53,31000.0,74.9093,75.1273,74.7584,75.0602,31000.0
2010-05-13 10:40:00,89.51,89.55,89.25,89.25,15000.0,75.0434,75.077,74.8255,74.8255,15000.0
2010-05-13 10:50:00,89.22,89.25,89.0,89.02,35600.0,74.8003,74.8255,74.6159,74.6326,35600.0
2010-05-13 11:00:00,89.03,89.13,88.92,89.06,36100.0,74.641,74.7248,74.5488,74.6662,36100.0
2010-05-13 11:10:00,89.08,89.36,89.06,89.27,39100.0,74.6829,74.9177,74.6662,74.8422,39100.0
2010-05-13 11:20:00,89.26,89.5,89.24,89.36,41400.0,74.8338,75.0351,74.8171,74.9177,41400.0
2010-05-13 11:30:00,89.35,89.39,89.16,89.2,36500.0,74.9093,74.9428,74.75,74.7835,36500.0
2010-05-13 11:40:00,89.17,89.26,89.06,89.17,27300.0,74.7584,74.8338,74.6662,74.7584,27300.0
2010-05-13 11:50:00,89.17,89.17,88.8,88.92,44000.0,74.7584,74.7584,74.4482,74.5488,44000.0
2010-05-13 12:00:00,88.87,88.98,88.81,88.93,28800.0,74.5069,74.5991,74.4566,74.5572,28800.0
2010-05-13 12:10:00,88.94,88.98,88.82,88.89,24800.0,74.5656,74.5991,74.465,74.5236,24800.0
2010-05-13 12:20:00,88.9,89.0,88.88,88.93,20900.0,74.532,74.6159,74.5153,74.5572,20900.0
2010-05-13 12:30:00,88.94,88.97,88.89,88.9,20500.0,74.5656,74.5907,74.5236,74.532,20500.0
2010-05-13 12:40:00,88.87,89.02,88.81,88.9,17000.0,74.5069,74.6326,74.4566,74.532,17000.0
2010-05-13 12:50:00,88.89,88.97,88.82,88.84,28400.0,74.5236,74.5907,74.465,74.4817,28400.0
2010-05-13 13:00:00,88.86,88.96,88.78,88.85,35500.0,74.4985,74.5823,74.4314,74.4901,35500.0
2010-05-13 13:10:00,88.86,88.89,88.76,88.87,67400.0,74.4985,74.5236,74.4146,74.5069,67400.0
2010-05-13 13:20:00,88.88,88.9,88.77,88.84,17000.0,74.5153,74.532,74.423,74.4817,17000.0
2010-05-13 13:30:00,88.85,89.02,88.81,88.87,30500.0,74.4901,74.6326,74.4566,74.5069,30500.0
2010-05-13 13:40:00,88.9,89.0,88.84,89.0,13900.0,74.532,74.6159,74.4817,74.6159,13900.0
2010-05-13 13:50:00,88.99,89.0,88.9,89.0,17400.0,74.6075,74.6159,74.532,74.6159,17400.0
2010-05-13 14:00:00,89.0,89.22,88.99,89.16,27500.0,74.6159,74.8003,74.6075,74.75,27500.0
2010-05-13 14:10:00,89.16,89.25,89.12,89.21,15200.0,74.75,74.8255,74.7165,74.7919,15200.0
2010-05-13 14:20:00,89.2,89.2,89.04,89.06,10700.0,74.7835,74.7835,74.6494,74.6662,10700.0
2010-05-13 14:30:00,89.07,89.11,88.82,89.1,33300.0,74.6745,74.7081,74.465,74.6997,33300.0
2010-05-13 14:40:00,89.07,89.07,88.75,88.77,32000.0,74.6745,74.6745,74.4063,74.423,32000.0
2010-05-13 14:50:00,88.76,88.79,88.49,88.53,38100.0,74.4146,74.4398,74.1883,74.2218,38100.0
2010-05-13 15:00:00,88.53,88.61,88.36,88.36,63100.0,74.2218,74.2889,74.0793,74.0793,63100.0
2010-05-13 15:10:00,88.39,88.48,87.81,87.99,121000.0,74.1044,74.1799,73.6182,73.7691,121000.0
2010-05-13 15:20:00,87.98,88.2,87.93,87.99,72600.0,73.7607,73.9452,73.7188,73.7691,72600.0
2010-05-13 15:30:00,87.99,88.12,87.75,87.88,146400.0,73.7691,73.8781,73.5679,73.6769,146400.0
2010-05-13 15:40:00,87.88,88.35,87.67,88.18,125200.0,73.6769,74.0709,73.5008,73.9284,125200.0
2010-05-13 15:50:00,88.19,88.44,87.91,87.91,165700.0,73.9368,74.1464,73.702,73.702,165700.0
2010-05-14 09:30:00,87.3,87.42,87.0,87.12,73500.0,73.1906,73.2912,72.9391,73.0397,73500.0
2010-05-14 09:40:00,87.1,87.22,86.43,86.73,73100.0,73.0229,73.1235,72.4612,72.7127,73100.0
2010-05-14 09:50:00,86.73,86.8,86.27,86.36,41900.0,72.7127,72.7714,72.3271,72.4025,41900.0
2010-05-14 10:00:00,86.31,86.53,86.03,86.53,86900.0,72.3606,72.5451,72.1259,72.5451,86900.0
2010-05-14 10:10:00,86.46,86.88,86.46,86.59,69100.0,72.4864,72.8385,72.4864,72.5954,69100.0
2010-05-14 10:20:00,86.57,87.14,86.55,87.03,61300.0,72.5786,73.0565,72.5618,72.9643,61300.0
2010-05-14 10:30:00,87.08,87.1,86.49,86.55,54400.0,73.0062,73.0229,72.5115,72.5618,54400.0
2010-05-14 10:40:00,86.54,86.9,86.48,86.79,39700.0,72.5534,72.8553,72.5031,72.763,39700.0
2010-05-14 10:50:00,86.81,86.89,86.66,86.73,32800.0,72.7798,72.8469,72.654,72.7127,32800.0
2010-05-14 11:00:00,86.7,86.7,86.04,86.11,71200.0,72.6876,72.6876,72.1343,72.1929,71200.0
2010-05-14 11:10:00,86.12,86.21,85.82,85.88,81300.0,72.2013,72.2768,71.9498,72.0001,81300.0
2010-05-14 11:20:00,85.88,85.89,85.4,85.69,149700.0,72.0001,72.0085,71.5977,71.8408,149700.0
2010-05-14 11:30:00,85.64,86.07,85.6,85.74,40200.0,71.7989,72.1594,71.7654,71.8827,40200.0
2010-05-14 11:40:00,85.72,85.9,85.6,85.78,54800.0,71.866,72.0169,71.7654,71.9163,54800.0
2010-05-14 11:50:00,85.76,85.76,85.5,85.57,84900.0,71.8995,71.8995,71.6815,71.7402,84900.0
2010-05-14 12:00:00,85.58,85.59,85.02,85.17,79600.0,71.7486,71.757,71.2791,71.4049,79600.0
2010-05-14 12:10:00,85.16,85.26,85.01,85.21,58100.0,71.3965,71.4803,71.2707,71.4384,58100.0
2010-05-14 12:20:00,85.21,85.43,85.03,85.3,46800.0,71.4384,71.6228,71.2875,71.5139,46800.0
2010-05-14 12:30:00,85.31,85.55,85.29,85.53,53700.0,71.5222,71.7234,71.5055,71.7067,53700.0
2010-05-14 12:40:00,85.55,85.82,85.41,85.43,38600.0,71.7234,71.9498,71.6061,71.6228,38600.0
2010-05-14 12:50:00,85.44,85.87,85.44,85.86,45700.0,71.6312,71.9917,71.6312,71.9833,45700.0
2010-05-14 13:00:00,85.87,85.97,85.71,85.75,33200.0,71.9917,72.0756,71.8576,71.8911,33200.0
2010-05-14 13:10:00,85.76,85.9,85.51,85.51,25400.0,71.8995,72.0169,71.6899,71.6899,25400.0
2010-05-14 13:20:00,85.49,85.71,85.49,85.6,22500.0,71.6731,71.8576,71.6731,71.7654,22500.0
2010-05-14 13:30:00,85.58,85.6,85.36,85.47,40400.0,71.7486,71.7654,71.5642,71.6564,40400.0
2010-05-14 13:40:00,85.48,85.68,85.4,85.58,36900.0,71.6648,71.8324,71.5977,71.7486,36900.0
2010-05-14 13:50:00,85.59,85.88,85.51,85.78,53100.0,71.757,72.0001,71.6899,71.9163,53100.0
2010-05-14 14:00:00,85.78,85.89,85.7,85.71,25200.0,71.9163,72.0085,71.8492,71.8576,25200.0
2010-05-14 14:10:00,85.72,85.72,85.35,85.45,36900.0,71.866,71.866,71.5558,71.6396,36900.0
2010-05-14 14:20:00,85.46,85.73,85.44,85.71,43800.0,71.648,71.8744,71.6312,71.8576,43800.0
2010-05-14 14:30:00,85.73,85.93,85.69,85.82,64800.0,71.8744,72.042,71.8408,71.9498,64800.0
2010-05-14 14:40:00,85.83,85.87,85.73,85.83,41400.0,71.9582,71.9917,71.8744,71.9582,41400.0
2010-05-14 14:50:00,85.84,85.91,85.41,85.51,66300.0,71.9666,72.0253,71.6061,71.6899,66300.0
2010-05-14 15:00:00,85.49,85.65,85.47,85.58,46200.0,71.6731,71.8073,71.6564,71.7486,46200.0
2010-05-14 15:10:00,85.58,85.72,85.36,85.38,60700.0,71.7486,71.866,71.5642,71.5809,60700.0
2010-05-14 15:20:00,85.37,85.49,85.21,85.47,111400.0,71.5725,71.6731,71.4384,71.6564,111400.0
2010-05-14 15:30:00,85.48,85.64,85.34,85.48,89900.0,71.6648,71.7989,71.5474,71.6648,89900.0
2010-05-14 15:40:00,85.47,85.97,85.47,85.71,141400.0,71.6564,72.0756,71.6564,71.8576,141400.0
2010-05-14 15:50:00,85.7,86.21,85.68,85.87,249400.0,71.8492,72.2768,71.8324,71.9917,249400.0
2010-05-17 09:30:00,86.13,86.96,86.13,86.79,57600.0,72.2097,72.9056,72.2097,72.763,57600.0
2010-05-17 09:40:00,86.86,86.86,85.87,85.87,43200.0,72.8217,72.8217,71.9917,71.9917,43200.0
2010-05-17 09:50:00,85.87,86.03,85.3,85.3,118100.0,71.9917,72.1259,71.5139,71.5139,118100.0
2010-05-17 10:00:00,85.3,85.6,85.13,85.34,95300.0,71.5139,71.7654,71.3713,71.5474,95300.0
2010-05-17 10:10:00,85.33,86.07,85.31,86.07,76100.0,71.539,72.1594,71.5222,72.1594,76100.0
2010-05-17 10:20:00,86.01,86.12,85.87,86.07,55800.0,72.1091,72.2013,71.9917,72.1594,55800.0
2010-05-17 10:30:00,86.07,86.29,85.85,86.0,64200.0,72.1594,72.3438,71.975,72.1007,64200.0
2010-05-17 10:40:00,85.99,85.99,85.51,85.61,58700.0,72.0923,72.0923,71.6899,71.7738,58700.0
2010-05-17 10:50:00,85.6,85.92,85.54,85.58,41700.0,71.7654,72.0336,71.7151,71.7486,41700.0
2010-05-17 11:00:00,85.57,85.67,85.13,85.24,52600.0,71.7402,71.8241,71.3713,71.4635,52600.0
2010-05-17 11:10:00,85.24,85.24,84.83,84.87,57100.0,71.4635,71.4635,71.1198,71.1533,57100.0
2010-05-17 11:20:00,84.88,85.04,84.69,85.02,44500.0,71.1617,71.2959,71.0024,71.2791,44500.0
2010-05-17 11:30:00,84.97,85.3,84.84,85.22,48700.0,71.2372,71.5139,71.1282,71.4468,48700.0
2010-05-17 11:40:00,85.22,85.35,84.83,84.94,32000.0,71.4468,71.5558,71.1198,71.212,32000.0
2010-05-17 11:50:00,84.93,85.04,84.66,84.67,40100.0,71.2037,71.2959,70.9773,70.9857,40100.0
2010-05-17 12:00:00,84.66,84.66,84.0,84.1,65700.0,70.9773,70.9773,70.424,70.5078,65700.0
2010-05-17 12:10:00,84.07,84.37,84.03,84.18,35300.0,70.4826,70.7342,70.4491,70.5749,35300.0
2010-05-17 12:20:00,84.24,84.45,84.22,84.31,23500.0,70.6252,70.8012,70.6084,70.6839,23500.0
2010-05-17 12:30:00,84.3,84.54,84.3,84.44,21800.0,70.6755,70.8767,70.6755,70.7928,21800.0
2010-05-17 12:40:00,84.46,84.71,84.4,84.69,22200.0,70.8096,71.0192,70.7593,71.0024,22200.0
2010-05-17 12:50:00,84.7,84.72,84.54,84.59,25700.0,71.0108,71.0276,70.8767,70.9186,25700.0
2010-05-17 13:00:00,84.6,84.65,84.43,84.45,38900.0,70.927,70.9689,70.7845,70.8012,38900.0
2010-05-17 13:10:00,84.46,84.64,84.33,84.63,57100.0,70.8096,70.9605,70.7006,70.9521,57100.0
2010-05-17 13:20:00,84.64,84.74,84.46,84.47,51800.0,70.9605,71.0444,70.8096,70.818,51800.0
2010-05-17 13:30:00,84.46,84.76,84.42,84.48,26900.0,70.8096,71.0611,70.7761,70.8264,26900.0
2010-05-17 13:40:00,84.47,84.48,84.27,84.47,20200.0,70.818,70.8264,70.6503,70.818,20200.0
2010-05-17 13:50:00,84.47,84.58,84.23,84.56,67800.0,70.818,70.9102,70.6168,70.8935,67800.0
2010-05-17 14:00:00,84.57,84.92,84.55,84.74,27500.0,70.9018,71.1953,70.8851,71.0444,27500.0
2010-05-17 14:10:00,84.7,84.95,84.69,84.85,19800.0,71.0108,71.2204,71.0024,71.1366,19800.0
2010-05-17 14:20:00,84.9,84.91,84.71,84.83,14100.0,71.1785,71.1869,71.0192,71.1198,14100.0
2010-05-17 14:30:00,84.82,84.98,84.67,84.9,29000.0,71.1114,71.2456,70.9857,71.1785,29000.0
2010-05-17 14:40:00,84.9,85.23,84.9,85.21,36700.0,71.1785,71.4552,71.1785,71.4384,36700.0
2010-05-17 14:50:00,85.21,85.47,85.17,85.43,53000.0,71.4384,71.6564,71.4049,71.6228,53000.0
2010-05-17 15:00:00,85.38,85.86,85.32,85.35,51700.0,71.5809,71.9833,71.5306,71.5558,51700.0
2010-05-17 15:10:00,85.35,85.49,85.15,85.25,31800.0,71.5558,71.6731,71.3881,71.4719,31800.0
2010-05-17 15:20:00,85.27,85.39,85.08,85.32,82500.0,71.4887,71.5893,71.3294,71.5306,82500.0
2010-05-17 15:30:00,85.31,85.94,85.26,85.87,106000.0,71.5222,72.0504,71.4803,71.9917,106000.0
2010-05-17 15:40:00,85.9,85.94,85.61,85.8,169200.0,72.0169,72.0504,71.7738,71.933,169200.0
2010-05-17 15:50:00,85.79,86.02,85.73,85.83,202100.0,71.9247,72.1175,71.8744,71.9582,202100.0
2010-05-18 09:30:00,85.96,86.23,85.12,86.12,101000.0,72.0672,72.2935,71.3629,72.2013,101000.0
2010-05-18 09:40:00,86.12,86.82,85.81,86.75,73000.0,72.2013,72.7882,71.9414,72.7295,73000.0
2010-05-18 09:50:00,86.74,86.76,86.28,86.38,97600.0,72.7211,72.7379,72.3355,72.4193,97600.0
2010-05-18 10:00:00,86.41,86.45,85.96,85.99,49800.0,72.4445,72.478,72.0672,72.0923,49800.0
2010-05-18 10:10:00,85.98,86.15,85.61,85.99,144700.0,72.084,72.2265,71.7738,72.0923,144700.0
2010-05-18 10:20:00,86.01,86.12,85.73,85.75,71600.0,72.1091,72.2013,71.8744,71.8911,71600.0
2010-05-18 10:30:00,85.77,85.89,85.58,85.76,49800.0,71.9079,72.0085,71.7486,71.8995,49800.0
2010-05-18 10:40:00,85.79,85.81,85.27,85.3,58600.0,71.9247,71.9414,71.4887,71.5139,58600.0
2010-05-18 10:50:00,85.28,85.5,85.18,85.5,120200.0,71.4971,71.6815,71.4132,71.6815,120200.0
2010-05-18 11:00:00,85.51,85.76,85.45,85.68,76900.0,71.6899,71.8995,71.6396,71.8324,76900.0
2010-05-18 11:10:00,85.69,86.11,85.64,85.96,68300.0,71.8408,72.1929,71.7989,72.0672,68300.0
2010-05-18 11:20:00,86.0,86.12,85.86,86.08,34000.0,72.1007,72.2013,71.9833,72.1678,34000.0
2010-05-18 11:30:00,86.11,86.12,85.69,85.74,24200.0,72.1929,72.2013,71.8408,71.8827,24200.0
2010-05-18 11:40:00,85.74,85.74,85.14,85.28,76500.0,71.8827,71.8827,71.3797,71.4971,76500.0
2010-05-18 11:50:00,85.27,85.39,85.17,85.2,53300.0,71.4887,71.5893,71.4049,71.43,53300.0
2010-05-18 12:00:00,85.2,85.27,84.86,85.18,54700.0,71.43,71.4887,71.145,71.4132,54700.0
2010-05-18 12:10:00,85.18,85.39,85.12,85.22,52600.0,71.4132,71.5893,71.3629,71.4468,52600.0
2010-05-18 12:20:00,85.22,85.33,84.92,85.28,65900.0,71.4468,71.539,71.1953,71.4971,65900.0
2010-05-18 12:30:00,85.28,85.56,85.23,85.42,29900.0,71.4971,71.7318,71.4552,71.6145,29900.0
2010-05-18 12:40:00,85.42,85.82,85.41,85.7,54500.0,71.6145,71.9498,71.6061,71.8492,54500.0
2010-05-18 12:50:00,85.68,85.82,85.2,85.23,82300.0,71.8324,71.9498,71.43,71.4552,82300.0
2010-05-18 13:00:00,85.22,85.34,84.71,84.76,95300.0,71.4468,71.5474,71.0192,71.0611,95300.0
2010-05-18 13:10:00,84.76,84.85,84.43,84.57,57000.0,71.0611,71.1366,70.7845,70.9018,57000.0
2010-05-18 13:20:00,84.56,85.18,84.55,85.01,52200.0,70.8935,71.4132,70.8851,71.2707,52200.0
2010-05-18 13:30:00,85.04,85.2,84.63,84.69,90500.0,71.2959,71.43,70.9521,71.0024,90500.0
2010-05-18 13:40:00,84.69,84.83,84.48,84.74,97800.0,71.0024,71.1198,70.8264,71.0444,97800.0
2010-05-18 13:50:00,84.77,84.85,84.43,84.46,86800.0,71.0695,71.1366,70.7845,70.8096,86800.0
2010-05-18 14:00:00,84.48,84.87,84.42,84.8,80700.0,70.8264,71.1533,70.7761,71.0947,80700.0
2010-05-18 14:10:00,84.8,84.99,84.53,84.53,47900.0,71.0947,71.254,70.8683,70.8683,47900.0
2010-05-18 14:20:00,84.53,84.57,84.13,84.34,77300.0,70.8683,70.9018,70.5329,70.709,77300.0
2010-05-18 14:30:00,84.35,84.35,83.77,83.86,93800.0,70.7174,70.7174,70.2311,70.3066,93800.0
2010-05-18 14:40:00,83.87,84.43,83.77,84.19,70800.0,70.315,70.7845,70.2311,70.5833,70800.0
2010-05-18 14:50:00,84.18,84.28,83.87,83.96,86100.0,70.5749,70.6587,70.315,70.3904,86100.0
2010-05-18 15:00:00,83.97,84.16,83.77,83.89,98000.0,70.3988,70.5581,70.2311,70.3317,98000.0
2010-05-18 15:10:00,83.89,84.69,83.89,84.37,82200.0,70.3317,71.0024,70.3317,70.7342,82200.0
2010-05-18 15:20:00,84.35,84.43,83.84,83.88,70800.0,70.7174,70.7845,70.2898,70.3234,70800.0
2010-05-18 15:30:00,83.87,84.16,83.8,84.12,118200.0,70.315,70.5581,70.2563,70.5246,118200.0
2010-05-18 15:40:00,84.12,84.46,83.98,84.07,140300.0,70.5246,70.8096,70.4072,70.4826,140300.0
2010-05-18 15:50:00,84.07,84.34,83.99,84.08,205200.0,70.4826,70.709,70.4156,70.491,205200.0
2010-05-19 09:30:00,83.27,83.94,83.2,83.9,64900.0,69.8119,70.3737,69.7533,70.3401,64900.0
2010-05-19 09:40:00,83.83,84.54,83.77,84.37,35000.0,70.2814,70.8767,70.2311,70.7342,35000.0
2010-05-19 09:50:00,84.37,84.57,83.94,84.06,83100.0,70.7342,70.9018,70.3737,70.4743,83100.0
2010-05-19 10:00:00,84.06,84.07,83.52,83.66,80200.0,70.4743,70.4826,70.0215,70.1389,80200.0
2010-05-19 10:10:00,83.65,83.75,83.0,83.26,124200.0,70.1305,70.2144,69.5856,69.8036,124200.0
2010-05-19 10:20:00,83.28,83.41,82.8,83.3,119700.0,69.8203,69.9293,69.4179,69.8371,119700.0
2010-05-19 10:30:00,83.3,83.72,83.19,83.38,159700.0,69.8371,70.1892,69.7449,69.9042,159700.0
2010-05-19 10:40:00,83.35,83.44,82.87,82.95,94100.0,69.879,69.9545,69.4766,69.5437,94100.0
2010-05-19 10:50:00,82.89,82.94,82.68,82.84,91100.0,69.4934,69.5353,69.3173,69.4514,91100.0
2010-05-19 11:00:00,82.84,82.84,82.51,82.65,78000.0,69.4514,69.4514,69.1748,69.2921,78000.0
2010-05-19 11:10:00,82.65,82.66,82.4,82.42,48300.0,69.2921,69.3005,69.0825,69.0993,48300.0
2010-05-19 11:20:00,82.46,82.52,82.12,82.47,55700.0,69.1329,69.1832,68.8478,69.1412,55700.0
2010-05-19 11:30:00,82.44,82.56,82.25,82.4,56700.0,69.1161,69.2167,68.9568,69.0825,56700.0
2010-05-19 11:40:00,82.41,82.71,82.32,82.46,56300.0,69.0909,69.3424,69.0155,69.1329,56300.0
2010-05-19 11:50:00,82.45,82.9,82.36,82.89,43300.0,69.1245,69.5017,69.049,69.4934,43300.0
2010-05-19 12:00:00,82.9,83.25,82.9,83.2,69000.0,69.5017,69.7952,69.5017,69.7533,69000.0
2010-05-19 12:10:00,83.23,83.35,83.05,83.26,44300.0,69.7784,69.879,69.6275,69.8036,44300.0
2010-05-19 12:20:00,83.27,84.27,83.27,84.09,146500.0,69.8119,70.6503,69.8119,70.4994,146500.0
2010-05-19 12:30:00,84.08,84.08,83.47,83.8,109500.0,70.491,70.491,69.9796,70.2563,109500.0
2010-05-19 12:40:00,83.8,83.88,83.32,83.34,69600.0,70.2563,70.3234,69.8539,69.8706,69600.0
2010-05-19 12:50:00,83.35,84.09,83.33,84.09,30500.0,69.879,70.4994,69.8622,70.4994,30500.0
2010-05-19 13:00:00,84.02,84.11,83.69,83.83,35600.0,70.4407,70.5162,70.1641,70.2814,35600.0
2010-05-19 13:10:00,83.86,83.86,83.67,83.85,25300.0,70.3066,70.3066,70.1473,70.2982,25300.0
2010-05-19 13:20:00,83.84,84.37,83.79,84.24,37900.0,70.2898,70.7342,70.2479,70.6252,37900.0
2010-05-19 13:30:00,84.24,84.24,83.73,83.82,29700.0,70.6252,70.6252,70.1976,70.273,29700.0
2010-05-19 13:40:00,83.84,84.48,83.77,84.45,58800.0,70.2898,70.8264,70.2311,70.8012,58800.0
2010-05-19 13:50:00,84.47,84.71,84.28,84.28,102700.0,70.818,71.0192,70.6587,70.6587,102700.0
2010-05-19 14:00:00,84.33,84.58,84.19,84.44,60500.0,70.7006,70.9102,70.5833,70.7928,60500.0
2010-05-19 14:10:00,84.43,84.46,83.99,84.02,39800.0,70.7845,70.8096,70.4156,70.4407,39800.0
2010-05-19 14:20:00,84.0,84.13,83.78,84.09,50300.0,70.424,70.5329,70.2395,70.4994,50300.0
2010-05-19 14:30:00,84.1,84.21,83.8,83.82,75700.0,70.5078,70.6,70.2563,70.273,75700.0
2010-05-19 14:40:00,83.79,84.25,83.75,84.16,46100.0,70.2479,70.6336,70.2144,70.5581,46100.0
2010-05-19 14:50:00,84.19,84.28,83.89,83.95,45400.0,70.5833,70.6587,70.3317,70.382,45400.0
2010-05-19 15:00:00,83.96,84.09,83.5,83.52,48600.0,70.3904,70.4994,70.0048,70.0215,48600.0
2010-05-19 15:10:00,83.55,83.78,83.42,83.78,47900.0,70.0467,70.2395,69.9377,70.2395,47900.0
2010-05-19 15:20:00,83.76,84.1,83.54,84.06,90000.0,70.2227,70.5078,70.0383,70.4743,90000.0
2010-05-19 15:30:00,84.06,84.45,83.88,84.36,97600.0,70.4743,70.8012,70.3234,70.7258,97600.0
2010-05-19 15:40:00,84.39,84.46,84.06,84.18,106000.0,70.7509,70.8096,70.4743,70.5749,106000.0
2010-05-19 15:50:00,84.2,84.34,84.01,84.02,183600.0,70.5916,70.709,70.4323,70.4407,183600.0
2010-05-20 09:30:00,82.55,82.8,82.08,82.78,121100.0,69.2083,69.4179,68.8143,69.4011,121100.0
2010-05-20 09:40:00,82.8,82.83,82.17,82.82,89700.0,69.4179,69.4431,68.8897,69.4347,89700.0
2010-05-20 09:50:00,82.79,83.17,82.54,82.68,114900.0,69.4095,69.7281,69.1999,69.3173,114900.0
2010-05-20 10:00:00,82.66,83.15,82.34,82.64,91600.0,69.3005,69.7113,69.0322,69.2838,91600.0
2010-05-20 10:10:00,82.65,82.73,81.89,82.25,119500.0,69.2921,69.3592,68.655,68.9568,119500.0
2010-05-20 10:20:00,82.23,82.23,81.69,81.86,125700.0,68.94,68.94,68.4873,68.6298,125700.0
2010-05-20 10:30:00,81.83,82.04,81.71,81.89,127100.0,68.6047,68.7807,68.5041,68.655,127100.0
2010-05-20 10:40:00,81.85,82.25,81.73,82.0,133500.0,68.6214,68.9568,68.5208,68.7472,133500.0
2010-05-20 10:50:00,82.0,82.34,81.95,82.0,87000.0,68.7472,69.0322,68.7053,68.7472,87000.0
2010-05-20 11:00:00,82.01,82.55,81.96,82.34,78000.0,68.7556,69.2083,68.7137,69.0322,78000.0
2010-05-20 11:10:00,82.33,82.39,81.8,81.89,41500.0,69.0239,69.0742,68.5795,68.655,41500.0
2010-05-20 11:20:00,81.88,82.46,81.82,82.38,56000.0,68.6466,69.1329,68.5963,69.0658,56000.0
2010-05-20 11:30:00,82.4,82.49,82.05,82.38,62900.0,69.0825,69.158,68.7891,69.0658,62900.0
2010-05-20 11:40:00,82.37,82.77,82.18,82.68,90400.0,69.0574,69.3927,68.8981,69.3173,90400.0
2010-05-20 11:50:00,82.64,82.78,82.22,82.43,99900.0,69.2838,69.4011,68.9316,69.1077,99900.0
2010-05-20 12:00:00,82.4,82.59,82.15,82.59,40000.0,69.0825,69.2418,68.873,69.2418,40000.0
2010-05-20 12:10:00,82.59,82.59,82.15,82.35,79200.0,69.2418,69.2418,68.873,69.0406,79200.0
2010-05-20 12:20:00,82.34,82.46,82.23,82.25,42100.0,69.0322,69.1329,68.94,68.9568,42100.0
2010-05-20 12:30:00,82.25,82.39,82.04,82.18,52000.0,68.9568,69.0742,68.7807,68.8981,52000.0
2010-05-20 12:40:00,82.17,82.18,81.85,81.94,30800.0,68.8897,68.8981,68.6214,68.6969,30800.0
2010-05-20 12:50:00,81.93,81.93,81.24,81.3,106700.0,68.6885,68.6885,68.11,68.1603,106700.0
2010-05-20 13:00:00,81.29,81.73,81.19,81.67,67100.0,68.1519,68.5208,68.0681,68.4705,67100.0
2010-05-20 13:10:00,81.66,81.92,81.62,81.78,61200.0,68.4621,68.6801,68.4286,68.5628,61200.0
2010-05-20 13:20:00,81.81,82.36,81.75,82.09,60300.0,68.5879,69.049,68.5376,68.8227,60300.0
2010-05-20 13:30:00,82.13,82.53,82.09,82.16,95600.0,68.8562,69.1915,68.8227,68.8813,95600.0
2010-05-20 13:40:00,82.15,82.59,82.14,82.42,54100.0,68.873,69.2418,68.8646,69.0993,54100.0
2010-05-20 13:50:00,82.4,82.5,82.02,82.2,37700.0,69.0825,69.1664,68.764,68.9149,37700.0
2010-05-20 14:00:00,82.19,82.21,81.65,81.84,58800.0,68.9065,68.9233,68.4538,68.6131,58800.0
2010-05-20 14:10:00,81.88,82.41,81.86,82.41,55200.0,68.6466,69.0909,68.6298,69.0909,55200.0
2010-05-20 14:20:00,82.41,82.7,82.17,82.31,55300.0,69.0909,69.3341,68.8897,69.0071,55300.0
2010-05-20 14:30:00,82.3,82.6,82.11,82.59,147500.0,68.9987,69.2502,68.8394,69.2418,147500.0
2010-05-20 14:40:00,82.58,82.94,82.44,82.87,124300.0,69.2335,69.5353,69.1161,69.4766,124300.0
2010-05-20 14:50:00,82.86,83.14,82.36,82.42,113200.0,69.4682,69.703,69.049,69.0993,113200.0
2010-05-20 15:00:00,82.42,82.68,82.11,82.43,81300.0,69.0993,69.3173,68.8394,69.1077,81300.0
2010-05-20 15:10:00,82.44,82.46,82.0,82.15,87600.0,69.1161,69.1329,68.7472,68.873,87600.0
2010-05-20 15:20:00,82.17,82.57,82.04,82.24,97800.0,68.8897,69.2251,68.7807,68.9484,97800.0
2010-05-20 15:30:00,82.24,82.45,82.04,82.2,87900.0,68.9484,69.1245,68.7807,68.9149,87900.0
2010-05-20 15:40:00,82.2,82.25,81.56,81.86,157400.0,68.9149,68.9568,68.3783,68.6298,157400.0
2010-05-20 15:50:00,81.85,81.87,81.07,81.07,308700.0,68.6214,68.6382,67.9675,67.9675,308700.0
2010-05-21 09:30:00,80.14,80.76,79.41,80.71,584000.0,67.1878,67.7076,66.5758,67.6657,584000.0
2010-05-21 09:40:00,80.7,81.0,80.46,80.99,153800.0,67.6573,67.9088,67.4561,67.9004,153800.0
2010-05-21 09:50:00,80.93,81.94,80.92,81.8,140600.0,67.8501,68.6969,67.8417,68.5795,140600.0
2010-05-21 10:00:00,81.8,82.31,81.47,81.79,132800.0,68.5795,69.0071,68.3029,68.5711,132800.0
2010-05-21 10:10:00,81.78,81.93,81.27,81.58,116200.0,68.5628,68.6885,68.1352,68.3951,116200.0
2010-05-21 10:20:00,81.61,81.67,81.05,81.11,83500.0,68.4202,68.4705,67.9507,68.001,83500.0
2010-05-21 10:30:00,81.1,81.99,81.07,81.89,113200.0,67.9927,68.7388,67.9675,68.655,113200.0
2010-05-21 10:40:00,81.91,82.13,81.62,81.75,105600.0,68.6717,68.8562,68.4286,68.5376,105600.0
2010-05-21 10:50:00,81.76,82.21,81.68,82.06,100900.0,68.546,68.9233,68.4789,68.7975,100900.0
2010-05-21 11:00:00,82.05,82.35,81.9,81.93,77000.0,68.7891,69.0406,68.6634,68.6885,77000.0
2010-05-21 11:10:00,81.95,82.34,81.85,82.2,62100.0,68.7053,69.0322,68.6214,68.9149,62100.0
2010-05-21 11:20:00,82.21,82.66,82.02,82.41,66700.0,68.9233,69.3005,68.764,69.0909,66700.0
2010-05-21 11:30:00,82.39,82.82,82.23,82.82,62600.0,69.0742,69.4347,68.94,69.4347,62600.0
2010-05-21 11:40:00,82.83,83.12,82.66,82.87,95300.0,69.4431,69.6862,69.3005,69.4766,95300.0
2010-05-21 11:50:00,82.84,83.18,82.63,82.78,52100.0,69.4514,69.7365,69.2754,69.4011,52100.0
2010-05-21 12:00:00,82.77,82.79,82.43,82.59,79100.0,69.3927,69.4095,69.1077,69.2418,79100.0
2010-05-21 12:10:00,82.58,83.05,82.33,82.98,71400.0,69.2335,69.6275,69.0239,69.5688,71400.0
2010-05-21 12:20:00,82.98,83.35,82.97,83.23,100700.0,69.5688,69.879,69.5604,69.7784,100700.0
2010-05-21 12:30:00,83.24,83.32,82.85,83.09,50400.0,69.7868,69.8539,69.4598,69.661,50400.0
2010-05-21 12:40:00,83.04,83.12,82.61,82.62,27200.0,69.6191,69.6862,69.2586,69.267,27200.0
2010-05-21 12:50:00,82.61,82.89,82.6,82.64,34700.0,69.2586,69.4934,69.2502,69.2838,34700.0
2010-05-21 13:00:00,82.64,82.69,82.4,82.66,68100.0,69.2838,69.3257,69.0825,69.3005,68100.0
2010-05-21 13:10:00,82.66,83.0,82.66,82.75,50300.0,69.3005,69.5856,69.3005,69.376,50300.0
2010-05-21 13:20:00,82.76,82.81,82.45,82.58,52200.0,69.3844,69.4263,69.1245,69.2335,52200.0
2010-05-21 13:30:00,82.59,82.83,82.51,82.62,75400.0,69.2418,69.4431,69.1748,69.267,75400.0
2010-05-21 13:40:00,82.62,82.88,82.58,82.86,51000.0,69.267,69.485,69.2335,69.4682,51000.0
2010-05-21 13:50:00,82.86,83.1,82.82,83.05,79300.0,69.4682,69.6694,69.4347,69.6275,79300.0
2010-05-21 14:00:00,83.05,83.13,82.63,82.7,92800.0,69.6275,69.6946,69.2754,69.3341,92800.0
2010-05-21 14:10:00,82.68,82.77,82.27,82.44,56800.0,69.3173,69.3927,68.9736,69.1161,56800.0
2010-05-21 14:20:00,82.45,82.64,82.33,82.61,71300.0,69.1245,69.2838,69.0239,69.2586,71300.0
2010-05-21 14:30:00,82.59,82.7,82.25,82.31,77500.0,69.2418,69.3341,68.9568,69.0071,77500.0
2010-05-21 14:40:00,82.32,82.48,81.86,82.16,66100.0,69.0155,69.1496,68.6298,68.8813,66100.0
2010-05-21 14:50:00,82.16,82.27,81.93,82.24,64800.0,68.8813,68.9736,68.6885,68.9484,64800.0
2010-05-21 15:00:00,82.22,82.45,82.15,82.35,54700.0,68.9316,69.1245,68.873,69.0406,54700.0
2010-05-21 15:10:00,82.33,82.35,81.66,81.84,92600.0,69.0239,69.0406,68.4621,68.6131,92600.0
2010-05-21 15:20:00,81.83,82.28,81.83,82.02,140400.0,68.6047,68.9819,68.6047,68.764,140400.0
2010-05-21 15:30:00,82.03,82.08,81.65,81.83,197600.0,68.7723,68.8143,68.4538,68.6047,197600.0
2010-05-21 15:40:00,81.82,82.67,81.75,82.43,215300.0,68.5963,69.3089,68.5376,69.1077,215300.0
2010-05-21 15:50:00,82.42,83.13,82.42,83.03,284800.0,69.0993,69.6946,69.0993,69.6107,284800.0
2010-05-24 09:30:00,82.66,83.47,82.24,82.97,88700.0,69.3005,69.9796,68.9484,69.5604,88700.0
2010-05-24 09:40:00,83.04,83.1,82.3,82.72,77600.0,69.6191,69.6694,68.9987,69.3508,77600.0
2010-05-24 09:50:00,82.74,82.74,82.15,82.32,53400.0,69.3676,69.3676,68.873,69.0155,53400.0
2010-05-24 10:00:00,82.36,83.09,82.32,82.93,100100.0,69.049,69.661,69.0155,69.5269,100100.0
2010-05-24 10:10:00,82.93,83.16,82.79,83.03,89800.0,69.5269,69.7197,69.4095,69.6107,89800.0
2010-05-24 10:20:00,83.03,83.14,82.86,82.91,72000.0,69.6107,69.703,69.4682,69.5101,72000.0
2010-05-24 10:30:00,82.92,83.11,82.85,83.07,46800.0,69.5185,69.6778,69.4598,69.6443,46800.0
2010-05-24 10:40:00,83.09,83.19,82.84,82.85,106300.0,69.661,69.7449,69.4514,69.4598,106300.0
2010-05-24 10:50:00,82.85,82.91,82.61,82.72,55000.0,69.4598,69.5101,69.2586,69.3508,55000.0
2010-05-24 11:00:00,82.74,82.74,82.58,82.62,34900.0,69.3676,69.3676,69.2335,69.267,34900.0
2010-05-24 11:10:00,82.63,82.67,82.05,82.27,61400.0,69.2754,69.3089,68.7891,68.9736,61400.0
2010-05-24 11:20:00,82.27,82.4,82.19,82.24,52900.0,68.9736,69.0825,68.9065,68.9484,52900.0
2010-05-24 11:30:00,82.27,82.54,82.18,82.52,42200.0,68.9736,69.1999,68.8981,69.1832,42200.0
2010-05-24 11:40:00,82.52,82.75,82.5,82.71,37400.0,69.1832,69.376,69.1664,69.3424,37400.0
2010-05-24 11:50:00,82.74,82.74,82.52,82.69,29200.0,69.3676,69.3676,69.1832,69.3257,29200.0
2010-05-24 12:00:00,82.68,82.88,82.63,82.78,20500.0,69.3173,69.485,69.2754,69.4011,20500.0
2010-05-24 12:10:00,82.8,82.83,82.54,82.58,35800.0,69.4179,69.4431,69.1999,69.2335,35800.0
2010-05-24 12:20:00,82.59,82.67,82.47,82.66,36900.0,69.2418,69.3089,69.1412,69.3005,36900.0
2010-05-24 12:30:00,82.67,82.75,82.45,82.47,26000.0,69.3089,69.376,69.1245,69.1412,26000.0
2010-05-24 12:40:00,82.47,82.63,82.39,82.62,26500.0,69.1412,69.2754,69.0742,69.267,26500.0
2010-05-24 12:50:00,82.63,82.81,82.59,82.73,40500.0,69.2754,69.4263,69.2418,69.3592,40500.0
2010-05-24 13:00:00,82.72,82.82,82.46,82.5,54200.0,69.3508,69.4347,69.1329,69.1664,54200.0
2010-05-24 13:10:00,82.49,82.61,82.38,82.49,56500.0,69.158,69.2586,69.0658,69.158,56500.0
2010-05-24 13:20:00,82.47,82.61,82.38,82.45,54900.0,69.1412,69.2586,69.0658,69.1245,54900.0
2010-05-24 13:30:00,82.46,82.53,82.27,82.35,26500.0,69.1329,69.1915,68.9736,69.0406,26500.0
2010-05-24 13:40:00,82.35,82.48,82.13,82.18,41600.0,69.0406,69.1496,68.8562,68.8981,41600.0
2010-05-24 13:50:00,82.17,82.25,82.08,82.22,41000.0,68.8897,68.9568,68.8143,68.9316,41000.0
2010-05-24 14:00:00,82.2,82.28,82.03,82.15,21700.0,68.9149,68.9819,68.7723,68.873,21700.0
2010-05-24 14:10:00,82.15,82.28,82.13,82.17,36100.0,68.873,68.9819,68.8562,68.8897,36100.0
2010-05-24 14:20:00,82.17,82.29,82.07,82.17,26500.0,68.8897,68.9903,68.8059,68.8897,26500.0
2010-05-24 14:30:00,82.18,82.28,82.04,82.09,45200.0,68.8981,68.9819,68.7807,68.8227,45200.0
2010-05-24 14:40:00,82.08,82.13,81.82,81.87,37200.0,68.8143,68.8562,68.5963,68.6382,37200.0
2010-05-24 14:50:00,81.9,82.13,81.87,81.95,28300.0,68.6634,68.8562,68.6382,68.7053,28300.0
2010-05-24 15:00:00,81.92,82.0,81.64,81.66,63000.0,68.6801,68.7472,68.4454,68.4621,63000.0
2010-05-24 15:10:00,81.64,81.86,81.61,81.79,63900.0,68.4454,68.6298,68.4202,68.5711,63900.0
2010-05-24 15:20:00,81.79,81.94,81.77,81.81,55200.0,68.5711,68.6969,68.5544,68.5879,55200.0
2010-05-24 15:30:00,81.82,82.07,81.71,82.04,85100.0,68.5963,68.8059,68.5041,68.7807,85100.0
2010-05-24 15:40:00,82.04,82.18,81.65,81.74,136800.0,68.7807,68.8981,68.4538,68.5292,136800.0
2010-05-24 15:50:00,81.73,81.74,81.41,81.42,261600.0,68.5208,68.5292,68.2526,68.2609,261600.0
2010-05-25 09:30:00,79.11,79.65,78.74,78.82,119100.0,66.3243,66.777,66.0141,66.0811,119100.0
2010-05-25 09:40:00,78.73,79.45,78.39,79.39,74800.0,66.0057,66.6093,65.7206,66.559,74800.0
2010-05-25 09:50:00,79.4,79.54,78.83,78.97,57200.0,66.5674,66.6848,66.0895,66.2069,57200.0
2010-05-25 10:00:00,78.97,79.7,78.83,79.12,64800.0,66.2069,66.8189,66.0895,66.3327,64800.0
2010-05-25 10:10:00,79.08,79.72,78.96,79.53,151600.0,66.2991,66.8357,66.1985,66.6764,151600.0
2010-05-25 10:20:00,79.53,79.53,79.05,79.06,88700.0,66.6764,66.6764,66.274,66.2824,88700.0
2010-05-25 10:30:00,79.1,79.69,79.02,79.39,69000.0,66.3159,66.8105,66.2488,66.559,69000.0
2010-05-25 10:40:00,79.4,79.55,78.93,79.01,112200.0,66.5674,66.6932,66.1734,66.2404,112200.0
2010-05-25 10:50:00,79.05,79.16,78.95,78.99,58900.0,66.274,66.3662,66.1901,66.2237,58900.0
2010-05-25 11:00:00,78.97,79.42,78.93,79.2,121900.0,66.2069,66.5842,66.1734,66.3997,121900.0
2010-05-25 11:10:00,79.19,79.19,78.83,78.83,47400.0,66.3913,66.3913,66.0895,66.0895,47400.0
2010-05-25 11:20:00,78.82,78.92,78.69,78.75,119500.0,66.0811,66.165,65.9722,66.0225,119500.0
2010-05-25 11:30:00,78.75,78.85,78.53,78.71,114800.0,66.0225,66.1063,65.838,65.9889,114800.0
2010-05-25 11:40:00,78.73,78.76,78.29,78.48,139900.0,66.0057,66.0308,65.6368,65.7961,139900.0
2010-05-25 11:50:00,78.48,78.87,78.48,78.71,69900.0,65.7961,66.1231,65.7961,65.9889,69900.0
2010-05-25 12:00:00,78.74,79.14,78.66,79.14,131000.0,66.0141,66.3494,65.947,66.3494,131000.0
2010-05-25 12:10:00,79.09,79.33,79.04,79.07,83000.0,66.3075,66.5087,66.2656,66.2907,83000.0
2010-05-25 12:20:00,79.09,79.24,78.95,78.97,83400.0,66.3075,66.4333,66.1901,66.2069,83400.0
2010-05-25 12:30:00,78.98,78.98,78.7,78.95,52800.0,66.2153,66.2153,65.9805,66.1901,52800.0
2010-05-25 12:40:00,78.95,78.99,78.3,78.98,544100.0,66.1901,66.2237,65.6452,66.2153,544100.0
2010-05-25 12:50:00,78.96,79.17,78.85,79.02,80800.0,66.1985,66.3746,66.1063,66.2488,80800.0
2010-05-25 13:00:00,79.01,79.08,78.83,78.92,68200.0,66.2404,66.2991,66.0895,66.165,68200.0
2010-05-25 13:10:00,78.91,79.16,78.78,79.16,84500.0,66.1566,66.3662,66.0476,66.3662,84500.0
2010-05-25 13:20:00,79.16,79.32,79.1,79.22,61800.0,66.3662,66.5003,66.3159,66.4165,61800.0
2010-05-25 13:30:00,79.24,79.26,78.93,79.0,78600.0,66.4333,66.45,66.1734,66.2321,78600.0
2010-05-25 13:40:00,78.99,79.08,78.78,78.8,100700.0,66.2237,66.2991,66.0476,66.0644,100700.0
2010-05-25 13:50:00,78.8,79.07,78.6,78.79,69400.0,66.0644,66.2907,65.8967,66.056,69400.0
2010-05-25 14:00:00,78.77,79.1,78.62,78.92,86000.0,66.0392,66.3159,65.9135,66.165,86000.0
2010-05-25 14:10:00,78.96,79.32,78.9,79.31,74300.0,66.1985,66.5003,66.1482,66.492,74300.0
2010-05-25 14:20:00,79.33,79.56,79.17,79.47,67200.0,66.5087,66.7015,66.3746,66.6261,67200.0
2010-05-25 14:30:00,79.47,79.49,79.13,79.19,105600.0,66.6261,66.6429,66.341,66.3913,105600.0
2010-05-25 14:40:00,79.19,79.85,79.15,79.85,76800.0,66.3913,66.9447,66.3578,66.9447,76800.0
2010-05-25 14:50:00,79.87,79.92,79.65,79.68,69800.0,66.9614,67.0034,66.777,66.8022,69800.0
2010-05-25 15:00:00,79.68,80.16,79.65,80.1,131400.0,66.8022,67.2046,66.777,67.1543,131400.0
2010-05-25 15:10:00,80.08,80.19,79.67,79.78,69300.0,67.1375,67.2297,66.7938,66.886,69300.0
2010-05-25 15:20:00,79.84,80.4,79.84,80.3,95900.0,66.9363,67.4058,66.9363,67.322,95900.0
2010-05-25 15:30:00,80.31,80.71,80.23,80.35,155200.0,67.3303,67.6657,67.2633,67.3639,155200.0
2010-05-25 15:40:00,80.36,80.75,80.34,80.71,194900.0,67.3723,67.6992,67.3555,67.6657,194900.0
2010-05-25 15:50:00,80.72,80.89,80.42,80.77,259600.0,67.6741,67.8166,67.4226,67.716,259600.0
2010-05-26 09:30:00,81.44,82.11,81.01,82.04,178600.0,68.2777,68.8394,67.9172,68.7807,178600.0
2010-05-26 09:40:00,82.09,82.09,81.66,81.91,122700.0,68.8227,68.8227,68.4621,68.6717,122700.0
2010-05-26 09:50:00,81.98,82.3,81.7,82.01,69100.0,68.7304,68.9987,68.4957,68.7556,69100.0
2010-05-26 10:00:00,82.11,82.24,81.94,82.04,48200.0,68.8394,68.9484,68.6969,68.7807,48200.0
2010-05-26 10:10:00,82.04,82.26,81.9,82.26,32900.0,68.7807,68.9652,68.6634,68.9652,32900.0
2010-05-26 10:20:00,82.26,82.3,81.97,82.16,79300.0,68.9652,68.9987,68.722,68.8813,79300.0
2010-05-26 10:30:00,82.14,82.65,82.13,82.54,82700.0,68.8646,69.2921,68.8562,69.1999,82700.0
2010-05-26 10:40:00,82.52,82.71,82.38,82.46,48400.0,69.1832,69.3424,69.0658,69.1329,48400.0
2010-05-26 10:50:00,82.51,82.67,82.0,82.21,77300.0,69.1748,69.3089,68.7472,68.9233,77300.0
2010-05-26 11:00:00,82.2,82.32,81.91,82.3,48600.0,68.9149,69.0155,68.6717,68.9987,48600.0
2010-05-26 11:10:00,82.27,82.47,82.14,82.33,38000.0,68.9736,69.1412,68.8646,69.0239,38000.0
2010-05-26 11:20:00,82.35,82.38,81.67,81.67,95900.0,69.0406,69.0658,68.4705,68.4705,95900.0
2010-05-26 11:30:00,81.67,81.9,81.66,81.73,29700.0,68.4705,68.6634,68.4621,68.5208,29700.0
2010-05-26 11:40:00,81.76,81.93,81.4,81.62,55600.0,68.546,68.6885,68.2442,68.4286,55600.0
2010-05-26 11:50:00,81.65,81.98,81.52,81.89,26900.0,68.4538,68.7304,68.3448,68.655,26900.0
2010-05-26 12:00:00,81.9,82.04,81.87,81.99,26100.0,68.6634,68.7807,68.6382,68.7388,26100.0
2010-05-26 12:10:00,81.98,82.1,81.92,82.05,39400.0,68.7304,68.831,68.6801,68.7891,39400.0
2010-05-26 12:20:00,82.06,82.19,81.9,81.91,19200.0,68.7975,68.9065,68.6634,68.6717,19200.0
2010-05-26 12:30:00,81.93,82.06,81.86,81.99,30200.0,68.6885,68.7975,68.6298,68.7388,30200.0
2010-05-26 12:40:00,81.99,82.08,81.63,81.9,46800.0,68.7388,68.8143,68.437,68.6634,46800.0
2010-05-26 12:50:00,81.78,82.21,81.78,82.11,42400.0,68.5628,68.9233,68.5628,68.8394,42400.0
2010-05-26 13:00:00,82.12,82.25,82.11,82.21,26200.0,68.8478,68.9568,68.8394,68.9233,26200.0
2010-05-26 13:10:00,82.21,82.21,82.01,82.08,25900.0,68.9233,68.9233,68.7556,68.8143,25900.0
2010-05-26 13:20:00,82.07,82.27,82.07,82.15,26500.0,68.8059,68.9736,68.8059,68.873,26500.0
2010-05-26 13:30:00,82.15,82.45,82.05,82.43,26100.0,68.873,69.1245,68.7891,69.1077,26100.0
2010-05-26 13:40:00,82.43,82.5,82.37,82.41,45400.0,69.1077,69.1664,69.0574,69.0909,45400.0
2010-05-26 13:50:00,82.42,82.44,82.18,82.35,61200.0,69.0993,69.1161,68.8981,69.0406,61200.0
2010-05-26 14:00:00,82.36,82.45,82.2,82.41,45500.0,69.049,69.1245,68.9149,69.0909,45500.0
2010-05-26 14:10:00,82.39,82.42,82.01,82.23,50000.0,69.0742,69.0993,68.7556,68.94,50000.0
2010-05-26 14:20:00,82.22,82.31,82.0,82.24,61600.0,68.9316,69.0071,68.7472,68.9484,61600.0
2010-05-26 14:30:00,82.22,82.31,81.64,82.04,65700.0,68.9316,69.0071,68.4454,68.7807,65700.0
2010-05-26 14:40:00,82.0,82.2,81.6,81.8,66100.0,68.7472,68.9149,68.4118,68.5795,66100.0
2010-05-26 14:50:00,81.78,82.06,81.6,82.0,125900.0,68.5628,68.7975,68.4118,68.7472,125900.0
2010-05-26 15:00:00,82.03,82.32,81.96,82.03,84600.0,68.7723,69.0155,68.7137,68.7723,84600.0
2010-05-26 15:10:00,82.03,82.38,81.87,81.95,91300.0,68.7723,69.0658,68.6382,68.7053,91300.0
2010-05-26 15:20:00,81.99,82.18,81.34,81.47,200000.0,68.7388,68.8981,68.1939,68.3029,200000.0
2010-05-26 15:30:00,81.44,81.79,81.26,81.7,220000.0,68.2777,68.5711,68.1268,68.4957,220000.0
2010-05-26 15:40:00,81.69,82.02,81.62,81.78,191800.0,68.4873,68.764,68.4286,68.5628,191800.0
2010-05-26 15:50:00,81.76,81.81,81.54,81.57,272200.0,68.546,68.5879,68.3615,68.3867,272200.0
2010-05-27 09:30:00,82.67,83.3,82.23,82.36,76900.0,69.3089,69.8371,68.94,69.049,76900.0
2010-05-27 09:40:00,82.35,82.92,82.13,82.68,32100.0,69.0406,69.5185,68.8562,69.3173,32100.0
2010-05-27 09:50:00,82.69,82.78,82.21,82.64,59300.0,69.3257,69.4011,68.9233,69.2838,59300.0
2010-05-27 10:00:00,82.65,82.75,82.2,82.7,31400.0,69.2921,69.376,68.9149,69.3341,31400.0
2010-05-27 10:10:00,82.71,83.0,82.71,82.97,71800.0,69.3424,69.5856,69.3424,69.5604,71800.0
2010-05-27 10:20:00,82.99,83.26,82.8,83.25,104000.0,69.5772,69.8036,69.4179,69.7952,104000.0
2010-05-27 10:30:00,83.24,83.46,83.09,83.11,90900.0,69.7868,69.9712,69.661,69.6778,90900.0
2010-05-27 10:40:00,83.11,83.27,82.98,83.05,51700.0,69.6778,69.8119,69.5688,69.6275,51700.0
2010-05-27 10:50:00,83.07,83.25,82.88,82.89,44400.0,69.6443,69.7952,69.485,69.4934,44400.0
2010-05-27 11:00:00,82.9,83.04,82.77,82.82,43200.0,69.5017,69.6191,69.3927,69.4347,43200.0
2010-05-27 11:10:00,82.81,82.82,82.32,82.47,82200.0,69.4263,69.4347,69.0155,69.1412,82200.0
2010-05-27 11:20:00,82.46,82.83,82.4,82.76,45400.0,69.1329,69.4431,69.0825,69.3844,45400.0
2010-05-27 11:30:00,82.76,82.86,82.41,82.41,36700.0,69.3844,69.4682,69.0909,69.0909,36700.0
2010-05-27 11:40:00,82.4,82.67,82.37,82.66,24900.0,69.0825,69.3089,69.0574,69.3005,24900.0
2010-05-27 11:50:00,82.68,83.17,82.66,83.15,68500.0,69.3173,69.7281,69.3005,69.7113,68500.0
2010-05-27 12:00:00,83.18,83.28,83.02,83.27,46200.0,69.7365,69.8203,69.6023,69.8119,46200.0
2010-05-27 12:10:00,83.29,83.39,83.19,83.35,35900.0,69.8287,69.9125,69.7449,69.879,35900.0
2010-05-27 12:20:00,83.36,83.37,83.14,83.16,45200.0,69.8874,69.8958,69.703,69.7197,45200.0
2010-05-27 12:30:00,83.17,83.34,83.07,83.29,28500.0,69.7281,69.8706,69.6443,69.8287,28500.0
2010-05-27 12:40:00,83.27,83.32,83.13,83.27,55600.0,69.8119,69.8539,69.6946,69.8119,55600.0
2010-05-27 12:50:00,83.25,83.25,83.06,83.14,21100.0,69.7952,69.7952,69.6359,69.703,21100.0
2010-05-27 13:00:00,83.13,83.13,82.72,82.9,66100.0,69.6946,69.6946,69.3508,69.5017,66100.0
2010-05-27 13:10:00,82.88,83.16,82.86,83.06,32500.0,69.485,69.7197,69.4682,69.6359,32500.0
2010-05-27 13:20:00,83.05,83.26,83.05,83.15,22200.0,69.6275,69.8036,69.6275,69.7113,22200.0
2010-05-27 13:30:00,83.15,83.36,83.09,83.24,22200.0,69.7113,69.8874,69.661,69.7868,22200.0
2010-05-27 13:40:00,83.22,83.22,83.06,83.15,30700.0,69.77,69.77,69.6359,69.7113,30700.0
2010-05-27 13:50:00,83.15,83.24,83.09,83.2,43100.0,69.7113,69.7868,69.661,69.7533,43100.0
2010-05-27 14:00:00,83.21,83.42,83.18,83.39,42200.0,69.7616,69.9377,69.7365,69.9125,42200.0
2010-05-27 14:10:00,83.4,83.6,83.38,83.49,43600.0,69.9209,70.0886,69.9042,69.9964,43600.0
2010-05-27 14:20:00,83.51,83.71,83.45,83.58,40000.0,70.0132,70.1808,69.9628,70.0718,40000.0
2010-05-27 14:30:00,83.6,83.64,83.42,83.5,22900.0,70.0886,70.1221,69.9377,70.0048,22900.0
2010-05-27 14:40:00,83.53,83.61,83.46,83.58,28400.0,70.0299,70.097,69.9712,70.0718,28400.0
2010-05-27 14:50:00,83.58,83.6,83.34,83.44,71100.0,70.0718,70.0886,69.8706,69.9545,71100.0
2010-05-27 15:00:00,83.43,83.54,83.39,83.47,63600.0,69.9461,70.0383,69.9125,69.9796,63600.0
2010-05-27 15:10:00,83.45,83.65,83.39,83.47,43800.0,69.9628,70.1305,69.9125,69.9796,43800.0
2010-05-27 15:20:00,83.46,83.52,83.32,83.48,68300.0,69.9712,70.0215,69.8539,69.988,68300.0
2010-05-27 15:30:00,83.47,83.78,83.44,83.67,174700.0,69.9796,70.2395,69.9545,70.1473,174700.0
2010-05-27 15:40:00,83.67,83.86,83.63,83.81,173100.0,70.1473,70.3066,70.1138,70.2647,173100.0
2010-05-27 15:50:00,83.81,84.29,83.77,84.26,345200.0,70.2647,70.6671,70.2311,70.6419,345200.0
2010-05-28 09:30:00,84.04,84.07,83.36,83.97,98500.0,70.4575,70.4826,69.8874,70.3988,98500.0
2010-05-28 09:40:00,83.99,83.99,83.41,83.94,62000.0,70.4156,70.4156,69.9293,70.3737,62000.0
2010-05-28 09:50:00,83.93,84.29,83.76,84.15,32900.0,70.3653,70.6671,70.2227,70.5497,32900.0
2010-05-28 10:00:00,84.15,84.6,84.14,84.42,54800.0,70.5497,70.927,70.5413,70.7761,54800.0
2010-05-28 10:10:00,84.42,84.56,84.29,84.49,29900.0,70.7761,70.8935,70.6671,70.8348,29900.0
2010-05-28 10:20:00,84.5,84.63,84.05,84.19,37900.0,70.8431,70.9521,70.4659,70.5833,37900.0
2010-05-28 10:30:00,84.24,84.39,84.19,84.21,22800.0,70.6252,70.7509,70.5833,70.6,22800.0
2010-05-28 10:40:00,84.17,84.26,83.99,84.06,57600.0,70.5665,70.6419,70.4156,70.4743,57600.0
2010-05-28 10:50:00,84.06,84.18,83.95,84.11,60800.0,70.4743,70.5749,70.382,70.5162,60800.0
2010-05-28 11:00:00,84.11,84.26,84.02,84.07,33300.0,70.5162,70.6419,70.4407,70.4826,33300.0
2010-05-28 11:10:00,84.06,84.15,83.75,83.83,78700.0,70.4743,70.5497,70.2144,70.2814,78700.0
2010-05-28 11:20:00,83.8,83.87,83.61,83.71,44400.0,70.2563,70.315,70.097,70.1808,44400.0
2010-05-28 11:30:00,83.71,83.86,83.66,83.76,23500.0,70.1808,70.3066,70.1389,70.2227,23500.0
2010-05-28 11:40:00,83.76,84.13,83.71,84.11,38400.0,70.2227,70.5329,70.1808,70.5162,38400.0
2010-05-28 11:50:00,84.11,84.13,83.97,84.02,41700.0,70.5162,70.5329,70.3988,70.4407,41700.0
2010-05-28 12:00:00,84.02,84.14,83.87,84.05,43400.0,70.4407,70.5413,70.315,70.4659,43400.0
2010-05-28 12:10:00,84.06,84.15,83.96,84.1,37500.0,70.4743,70.5497,70.3904,70.5078,37500.0
2010-05-28 12:20:00,84.11,84.41,84.1,84.41,52100.0,70.5162,70.7677,70.5078,70.7677,52100.0
2010-05-28 12:30:00,84.41,84.53,83.81,83.82,138600.0,70.7677,70.8683,70.2647,70.273,138600.0
2010-05-28 12:40:00,83.85,84.22,83.26,83.5,139200.0,70.2982,70.6084,69.8036,70.0048,139200.0
2010-05-28 12:50:00,83.51,83.7,83.44,83.54,31300.0,70.0132,70.1724,69.9545,70.0383,31300.0
2010-05-28 13:00:00,83.57,83.84,83.41,83.45,29200.0,70.0635,70.2898,69.9293,69.9628,29200.0
2010-05-28 13:10:00,83.46,83.75,83.44,83.75,20900.0,69.9712,70.2144,69.9545,70.2144,20900.0
2010-05-28 13:20:00,83.73,83.78,83.63,83.7,19800.0,70.1976,70.2395,70.1138,70.1724,19800.0
2010-05-28 13:30:00,83.69,83.75,83.45,83.48,24200.0,70.1641,70.2144,69.9628,69.988,24200.0
2010-05-28 13:40:00,83.48,83.49,83.08,83.24,26500.0,69.988,69.9964,69.6526,69.7868,26500.0
2010-05-28 13:50:00,83.24,83.33,83.05,83.08,25700.0,69.7868,69.8622,69.6275,69.6526,25700.0
2010-05-28 14:00:00,83.08,83.1,82.67,82.95,67400.0,69.6526,69.6694,69.3089,69.5437,67400.0
2010-05-28 14:10:00,82.96,83.36,82.86,83.32,36500.0,69.552,69.8874,69.4682,69.8539,36500.0
2010-05-28 14:20:00,83.32,83.4,83.12,83.4,28500.0,69.8539,69.9209,69.6862,69.9209,28500.0
2010-05-28 14:30:00,83.35,83.5,83.21,83.48,18000.0,69.879,70.0048,69.7616,69.988,18000.0
2010-05-28 14:40:00,83.44,83.91,83.39,83.8,35600.0,69.9545,70.3485,69.9125,70.2563,35600.0
2010-05-28 14:50:00,83.79,84.04,83.68,83.69,46700.0,70.2479,70.4575,70.1557,70.1641,46700.0
2010-05-28 15:00:00,83.7,83.87,83.6,83.72,22100.0,70.1724,70.315,70.0886,70.1892,22100.0
2010-05-28 15:10:00,83.73,84.0,83.7,83.91,41600.0,70.1976,70.424,70.1724,70.3485,41600.0
2010-05-28 15:20:00,83.97,84.26,83.95,84.21,83700.0,70.3988,70.6419,70.382,70.6,83700.0
2010-05-28 15:30:00,84.2,84.4,84.13,84.19,64500.0,70.5916,70.7593,70.5329,70.5833,64500.0
2010-05-28 15:40:00,84.2,84.3,83.62,84.08,129100.0,70.5916,70.6755,70.1054,70.491,129100.0
2010-05-28 15:50:00,84.08,84.23,83.51,83.59,214800.0,70.491,70.6168,70.0132,70.0802,214800.0
2010-06-01 09:30:00,82.49,82.94,82.0,82.47,77400.0,69.158,69.5353,68.7472,69.1412,77400.0
2010-06-01 09:40:00,82.49,82.65,82.05,82.15,43400.0,69.158,69.2921,68.7891,68.873,43400.0
2010-06-01 09:50:00,82.16,82.2,81.6,81.73,106200.0,68.8813,68.9149,68.4118,68.5208,106200.0
2010-06-01 10:00:00,81.79,82.95,81.76,82.51,106000.0,68.5711,69.5437,68.546,69.1748,106000.0
2010-06-01 10:10:00,82.51,82.76,82.33,82.76,38500.0,69.1748,69.3844,69.0239,69.3844,38500.0
2010-06-01 10:20:00,82.8,83.28,82.75,83.13,69300.0,69.4179,69.8203,69.376,69.6946,69300.0
2010-06-01 10:30:00,83.16,83.41,83.15,83.18,65200.0,69.7197,69.9293,69.7113,69.7365,65200.0
2010-06-01 10:40:00,83.12,83.2,82.98,83.13,42000.0,69.6862,69.7533,69.5688,69.6946,42000.0
2010-06-01 10:50:00,83.15,83.16,82.89,82.92,37600.0,69.7113,69.7197,69.4934,69.5185,37600.0
2010-06-01 11:00:00,82.9,83.04,82.61,82.64,47800.0,69.5017,69.6191,69.2586,69.2838,47800.0
2010-06-01 11:10:00,82.66,82.66,82.34,82.5,38300.0,69.3005,69.3005,69.0322,69.1664,38300.0
2010-06-01 11:20:00,82.5,82.96,82.46,82.91,27300.0,69.1664,69.552,69.1329,69.5101,27300.0
2010-06-01 11:30:00,82.89,82.95,82.65,82.77,26900.0,69.4934,69.5437,69.2921,69.3927,26900.0
2010-06-01 11:40:00,82.77,82.79,82.38,82.65,52800.0,69.3927,69.4095,69.0658,69.2921,52800.0
2010-06-01 11:50:00,82.64,82.82,82.51,82.57,87900.0,69.2838,69.4347,69.1748,69.2251,87900.0
2010-06-01 12:00:00,82.57,82.9,82.53,82.61,59300.0,69.2251,69.5017,69.1915,69.2586,59300.0
2010-06-01 12:10:00,82.61,82.84,82.5,82.53,92600.0,69.2586,69.4514,69.1664,69.1915,92600.0
2010-06-01 12:20:00,82.53,82.66,82.49,82.57,49600.0,69.1915,69.3005,69.158,69.2251,49600.0
2010-06-01 12:30:00,82.58,82.69,82.48,82.52,44000.0,69.2335,69.3257,69.1496,69.1832,44000.0
2010-06-01 12:40:00,82.52,82.68,82.42,82.48,36100.0,69.1832,69.3173,69.0993,69.1496,36100.0
2010-06-01 12:50:00,82.49,82.5,82.1,82.12,35900.0,69.158,69.1664,68.831,68.8478,35900.0
2010-06-01 13:00:00,82.12,82.27,82.11,82.21,41500.0,68.8478,68.9736,68.8394,68.9233,41500.0
2010-06-01 13:10:00,82.24,82.54,82.22,82.54,73600.0,68.9484,69.1999,68.9316,69.1999,73600.0
2010-06-01 13:20:00,82.53,82.55,82.41,82.47,45400.0,69.1915,69.2083,69.0909,69.1412,45400.0
2010-06-01 13:30:00,82.47,82.57,82.44,82.49,49800.0,69.1412,69.2251,69.1161,69.158,49800.0
2010-06-01 13:40:00,82.5,82.6,82.45,82.55,65600.0,69.1664,69.2502,69.1245,69.2083,65600.0
2010-06-01 13:50:00,82.56,82.58,82.4,82.4,87500.0,69.2167,69.2335,69.0825,69.0825,87500.0
2010-06-01 14:00:00,82.39,82.41,82.03,82.12,136900.0,69.0742,69.0909,68.7723,68.8478,136900.0
2010-06-01 14:10:00,82.13,82.53,82.13,82.45,96300.0,68.8562,69.1915,68.8562,69.1245,96300.0
2010-06-01 14:20:00,82.45,82.68,82.39,82.55,43000.0,69.1245,69.3173,69.0742,69.2083,43000.0
2010-06-01 14:30:00,82.54,82.79,82.54,82.6,44700.0,69.1999,69.4095,69.1999,69.2502,44700.0
2010-06-01 14:40:00,82.59,82.83,82.51,82.72,29600.0,69.2418,69.4431,69.1748,69.3508,29600.0
2010-06-01 14:50:00,82.73,82.74,82.39,82.61,56200.0,69.3592,69.3676,69.0742,69.2586,56200.0
2010-06-01 15:00:00,82.63,82.67,82.34,82.36,48900.0,69.2754,69.3089,69.0322,69.049,48900.0
2010-06-01 15:10:00,82.35,82.58,82.18,82.2,46900.0,69.0406,69.2335,68.8981,68.9149,46900.0
2010-06-01 15:20:00,82.2,82.31,81.91,82.07,177200.0,68.9149,69.0071,68.6717,68.8059,177200.0
2010-06-01 15:30:00,82.04,82.34,81.96,82.18,104500.0,68.7807,69.0322,68.7137,68.8981,104500.0
2010-06-01 15:40:00,82.19,82.28,81.58,81.68,156600.0,68.9065,68.9819,68.3951,68.4789,156600.0
2010-06-01 15:50:00,81.68,81.68,81.2,81.28,298000.0,68.4789,68.4789,68.0765,68.1436,298000.0
2010-06-02 09:30:00,81.93,82.18,81.49,81.76,70500.0,68.6885,68.8981,68.3196,68.546,70500.0
2010-06-02 09:40:00,81.73,82.22,81.73,81.96,38800.0,68.5208,68.9316,68.5208,68.7137,38800.0
2010-06-02 09:50:00,81.96,81.97,81.65,81.67,50100.0,68.7137,68.722,68.4538,68.4705,50100.0
2010-06-02 10:00:00,81.68,82.09,81.63,82.06,89600.0,68.4789,68.8227,68.437,68.7975,89600.0
2010-06-02 10:10:00,82.06,82.33,82.01,82.32,87900.0,68.7975,69.0239,68.7556,69.0155,87900.0
2010-06-02 10:20:00,82.34,82.5,82.01,82.01,87200.0,69.0322,69.1664,68.7556,68.7556,87200.0
2010-06-02 10:30:00,82.04,82.52,82.02,82.32,59600.0,68.7807,69.1832,68.764,69.0155,59600.0
2010-06-02 10:40:00,82.29,82.33,82.06,82.2,27700.0,68.9903,69.0239,68.7975,68.9149,27700.0
2010-06-02 10:50:00,82.17,82.32,82.03,82.24,45800.0,68.8897,69.0155,68.7723,68.9484,45800.0
2010-06-02 11:00:00,82.24,82.66,82.24,82.53,79500.0,68.9484,69.3005,68.9484,69.1915,79500.0
2010-06-02 11:10:00,82.54,82.83,82.31,82.37,57600.0,69.1999,69.4431,69.0071,69.0574,57600.0
2010-06-02 11:20:00,82.37,82.6,82.33,82.47,50000.0,69.0574,69.2502,69.0239,69.1412,50000.0
2010-06-02 11:30:00,82.45,82.7,82.44,82.61,46000.0,69.1245,69.3341,69.1161,69.2586,46000.0
2010-06-02 11:40:00,82.57,82.85,82.57,82.72,28700.0,69.2251,69.4598,69.2251,69.3508,28700.0
2010-06-02 11:50:00,82.71,82.89,82.6,82.67,62900.0,69.3424,69.4934,69.2502,69.3089,62900.0
2010-06-02 12:00:00,82.66,82.75,82.63,82.69,55000.0,69.3005,69.376,69.2754,69.3257,55000.0
2010-06-02 12:10:00,82.69,82.69,82.37,82.37,47800.0,69.3257,69.3257,69.0574,69.0574,47800.0
2010-06-02 12:20:00,82.37,82.49,82.35,82.39,53600.0,69.0574,69.158,69.0406,69.0742,53600.0
2010-06-02 12:30:00,82.39,82.47,82.33,82.37,41500.0,69.0742,69.1412,69.0239,69.0574,41500.0
2010-06-02 12:40:00,82.37,82.61,82.36,82.57,15900.0,69.0574,69.2586,69.049,69.2251,15900.0
2010-06-02 12:50:00,82.58,82.61,82.45,82.6,12800.0,69.2335,69.2586,69.1245,69.2502,12800.0
2010-06-02 13:00:00,82.62,82.74,82.56,82.56,17900.0,69.267,69.3676,69.2167,69.2167,17900.0
2010-06-02 13:10:00,82.57,82.66,82.4,82.42,26200.0,69.2251,69.3005,69.0825,69.0993,26200.0
2010-06-02 13:20:00,82.41,82.59,82.39,82.43,17500.0,69.0909,69.2418,69.0742,69.1077,17500.0
2010-06-02 13:30:00,82.47,82.57,82.45,82.48,21700.0,69.1412,69.2251,69.1245,69.1496,21700.0
2010-06-02 13:40:00,82.49,82.58,82.35,82.4,30600.0,69.158,69.2335,69.0406,69.0825,30600.0
2010-06-02 13:50:00,82.38,82.43,82.29,82.33,17200.0,69.0658,69.1077,68.9903,69.0239,17200.0
2010-06-02 14:00:00,82.35,82.38,82.04,82.28,67700.0,69.0406,69.0658,68.7807,68.9819,67700.0
2010-06-02 14:10:00,82.28,82.3,81.92,81.92,39700.0,68.9819,68.9987,68.6801,68.6801,39700.0
2010-06-02 14:20:00,81.92,82.24,81.87,82.13,42800.0,68.6801,68.9484,68.6382,68.8562,42800.0
2010-06-02 14:30:00,82.16,82.32,82.07,82.27,32600.0,68.8813,69.0155,68.8059,68.9736,32600.0
2010-06-02 14:40:00,82.3,82.64,82.29,82.6,33700.0,68.9987,69.2838,68.9903,69.2502,33700.0
2010-06-02 14:50:00,82.61,82.87,82.61,82.75,32700.0,69.2586,69.4766,69.2586,69.376,32700.0
2010-06-02 15:00:00,82.75,82.97,82.72,82.89,49800.0,69.376,69.5604,69.3508,69.4934,49800.0
2010-06-02 15:10:00,82.86,83.04,82.82,82.88,46300.0,69.4682,69.6191,69.4347,69.485,46300.0
2010-06-02 15:20:00,82.88,83.06,82.82,83.0,42800.0,69.485,69.6359,69.4347,69.5856,42800.0
2010-06-02 15:30:00,83.0,83.15,82.76,82.95,110100.0,69.5856,69.7113,69.3844,69.5437,110100.0
2010-06-02 15:40:00,82.95,82.96,82.7,82.89,122200.0,69.5437,69.552,69.3341,69.4934,122200.0
2010-06-02 15:50:00,82.89,83.41,82.89,83.37,222500.0,69.4934,69.9293,69.4934,69.8958,222500.0
2010-06-03 09:30:00,83.99,84.85,83.84,84.5,105300.0,70.4156,71.1366,70.2898,70.8431,105300.0
2010-06-03 09:40:00,84.44,84.76,84.33,84.59,41100.0,70.7928,71.0611,70.7006,70.9186,41100.0
2010-06-03 09:50:00,84.66,84.7,84.31,84.68,137800.0,70.9773,71.0108,70.6839,70.9941,137800.0
2010-06-03 10:00:00,84.7,84.7,84.44,84.69,52400.0,71.0108,71.0108,70.7928,71.0024,52400.0
2010-06-03 10:10:00,84.69,84.79,84.51,84.61,71300.0,71.0024,71.0863,70.8515,70.9354,71300.0
2010-06-03 10:20:00,84.61,84.77,84.32,84.4,79100.0,70.9354,71.0695,70.6922,70.7593,79100.0
2010-06-03 10:30:00,84.35,84.43,83.91,83.97,85300.0,70.7174,70.7845,70.3485,70.3988,85300.0
2010-06-03 10:40:00,83.97,84.11,83.7,83.78,101300.0,70.3988,70.5162,70.1724,70.2395,101300.0
2010-06-03 10:50:00,83.8,83.96,83.71,83.81,37500.0,70.2563,70.3904,70.1808,70.2647,37500.0
2010-06-03 11:00:00,83.85,84.0,83.77,83.86,22100.0,70.2982,70.424,70.2311,70.3066,22100.0
2010-06-03 11:10:00,83.89,84.0,83.79,83.82,27000.0,70.3317,70.424,70.2479,70.273,27000.0
2010-06-03 11:20:00,83.83,83.88,83.71,83.73,46400.0,70.2814,70.3234,70.1808,70.1976,46400.0
2010-06-03 11:30:00,83.77,83.78,83.61,83.65,37400.0,70.2311,70.2395,70.097,70.1305,37400.0
2010-06-03 11:40:00,83.66,83.67,83.36,83.51,44100.0,70.1389,70.1473,69.8874,70.0132,44100.0
2010-06-03 11:50:00,83.54,83.59,83.44,83.46,9300.0,70.0383,70.0802,69.9545,69.9712,9300.0
2010-06-03 12:00:00,83.48,83.57,83.1,83.27,25800.0,69.988,70.0635,69.6694,69.8119,25800.0
2010-06-03 12:10:00,83.25,83.36,82.77,83.02,104900.0,69.7952,69.8874,69.3927,69.6023,104900.0
2010-06-03 12:20:00,83.04,83.06,82.66,82.84,22300.0,69.6191,69.6359,69.3005,69.4514,22300.0
2010-06-03 12:30:00,82.84,83.06,82.72,83.06,25200.0,69.4514,69.6359,69.3508,69.6359,25200.0
2010-06-03 12:40:00,83.03,83.25,83.03,83.1,28800.0,69.6107,69.7952,69.6107,69.6694,28800.0
2010-06-03 12:50:00,83.11,83.17,82.8,83.13,45000.0,69.6778,69.7281,69.4179,69.6946,45000.0
2010-06-03 13:00:00,83.13,83.14,82.98,82.98,42500.0,69.6946,69.703,69.5688,69.5688,42500.0
2010-06-03 13:10:00,82.98,82.99,82.78,82.78,24400.0,69.5688,69.5772,69.4011,69.4011,24400.0
2010-06-03 13:20:00,82.78,82.88,82.75,82.87,10700.0,69.4011,69.485,69.376,69.4766,10700.0
2010-06-03 13:30:00,82.88,83.03,82.73,82.99,32900.0,69.485,69.6107,69.3592,69.5772,32900.0
2010-06-03 13:40:00,83.0,83.28,82.98,83.2,27200.0,69.5856,69.8203,69.5688,69.7533,27200.0
2010-06-03 13:50:00,83.19,83.28,82.99,83.03,43100.0,69.7449,69.8203,69.5772,69.6107,43100.0
2010-06-03 14:00:00,83.0,83.2,82.96,83.2,23200.0,69.5856,69.7533,69.552,69.7533,23200.0
2010-06-03 14:10:00,83.21,83.51,83.16,83.36,36300.0,69.7616,70.0132,69.7197,69.8874,36300.0
2010-06-03 14:20:00,83.38,83.58,83.25,83.45,41300.0,69.9042,70.0718,69.7952,69.9628,41300.0
2010-06-03 14:30:00,83.39,83.79,83.38,83.66,44800.0,69.9125,70.2479,69.9042,70.1389,44800.0
2010-06-03 14:40:00,83.66,83.91,83.65,83.73,65600.0,70.1389,70.3485,70.1305,70.1976,65600.0
2010-06-03 14:50:00,83.75,83.95,83.74,83.85,44200.0,70.2144,70.382,70.206,70.2982,44200.0
2010-06-03 15:00:00,83.85,83.95,83.78,83.89,66400.0,70.2982,70.382,70.2395,70.3317,66400.0
2010-06-03 15:10:00,83.9,83.9,83.6,83.64,54200.0,70.3401,70.3401,70.0886,70.1221,54200.0
2010-06-03 15:20:00,83.64,84.09,83.62,84.05,41000.0,70.1221,70.4994,70.1054,70.4659,41000.0
2010-06-03 15:30:00,84.03,84.16,83.87,84.02,53500.0,70.4491,70.5581,70.315,70.4407,53500.0
2010-06-03 15:40:00,84.02,84.17,83.71,83.72,120000.0,70.4407,70.5665,70.1808,70.1892,120000.0
2010-06-03 15:50:00,83.73,84.04,83.67,83.99,160500.0,70.1976,70.4575,70.1473,70.4156,160500.0
2010-06-04 09:30:00,82.21,82.62,81.8,82.35,153300.0,68.9233,69.267,68.5795,69.0406,153300.0
2010-06-04 09:40:00,82.24,82.39,82.14,82.36,99000.0,68.9484,69.0742,68.8646,69.049,99000.0
2010-06-04 09:50:00,82.36,82.36,82.03,82.03,67400.0,69.049,69.049,68.7723,68.7723,67400.0
2010-06-04 10:00:00,82.02,82.07,81.56,81.64,96400.0,68.764,68.8059,68.3783,68.4454,96400.0
2010-06-04 10:10:00,81.68,81.96,81.57,81.61,78300.0,68.4789,68.7137,68.3867,68.4202,78300.0
2010-06-04 10:20:00,81.61,81.89,81.53,81.66,84400.0,68.4202,68.655,68.3532,68.4621,84400.0
2010-06-04 10:30:00,81.66,81.76,81.47,81.66,63300.0,68.4621,68.546,68.3029,68.4621,63300.0
2010-06-04 10:40:00,81.63,81.79,81.53,81.56,62100.0,68.437,68.5711,68.3532,68.3783,62100.0
2010-06-04 10:50:00,81.55,81.55,81.21,81.21,50900.0,68.3699,68.3699,68.0849,68.0849,50900.0
2010-06-04 11:00:00,81.21,81.45,81.13,81.2,51600.0,68.0849,68.2861,68.0178,68.0765,51600.0
2010-06-04 11:10:00,81.18,81.19,80.72,80.72,86600.0,68.0597,68.0681,67.6741,67.6741,86600.0
2010-06-04 11:20:00,80.75,80.79,80.56,80.62,76700.0,67.6992,67.7328,67.5399,67.5902,76700.0
2010-06-04 11:30:00,80.65,80.86,80.6,80.68,88700.0,67.6154,67.7914,67.5735,67.6405,88700.0
2010-06-04 11:40:00,80.67,80.88,80.57,80.8,52900.0,67.6322,67.8082,67.5483,67.7411,52900.0
2010-06-04 11:50:00,80.81,80.92,80.65,80.69,50600.0,67.7495,67.8417,67.6154,67.6489,50600.0
2010-06-04 12:00:00,80.67,80.67,80.11,80.36,109500.0,67.6322,67.6322,67.1627,67.3723,109500.0
2010-06-04 12:10:00,80.34,80.57,80.33,80.36,51200.0,67.3555,67.5483,67.3471,67.3723,51200.0
2010-06-04 12:20:00,80.35,80.57,80.35,80.51,34800.0,67.3639,67.5483,67.3639,67.498,34800.0
2010-06-04 12:30:00,80.5,80.59,80.33,80.36,37800.0,67.4896,67.5651,67.3471,67.3723,37800.0
2010-06-04 12:40:00,80.35,80.37,80.22,80.31,36800.0,67.3639,67.3806,67.2549,67.3303,36800.0
2010-06-04 12:50:00,80.32,80.53,80.32,80.5,27700.0,67.3387,67.5148,67.3387,67.4896,27700.0
2010-06-04 13:00:00,80.5,80.6,80.48,80.52,42300.0,67.4896,67.5735,67.4729,67.5064,42300.0
2010-06-04 13:10:00,80.54,80.54,80.1,80.15,45100.0,67.5232,67.5232,67.1543,67.1962,45100.0
2010-06-04 13:20:00,80.15,80.34,79.86,80.19,97700.0,67.1962,67.3555,66.9531,67.2297,97700.0
2010-06-04 13:30:00,80.21,80.48,80.1,80.13,66400.0,67.2465,67.4729,67.1543,67.1794,66400.0
2010-06-04 13:40:00,80.12,80.3,80.03,80.17,63900.0,67.171,67.322,67.0956,67.213,63900.0
2010-06-04 13:50:00,80.14,80.22,80.0,80.03,61400.0,67.1878,67.2549,67.0704,67.0956,61400.0
2010-06-04 14:00:00,80.02,80.25,79.96,80.04,139500.0,67.0872,67.28,67.0369,67.104,139500.0
2010-06-04 14:10:00,80.02,80.07,79.74,79.74,79100.0,67.0872,67.1291,66.8525,66.8525,79100.0
2010-06-04 14:20:00,79.75,80.02,79.75,79.8,84200.0,66.8608,67.0872,66.8608,66.9028,84200.0
2010-06-04 14:30:00,79.82,79.99,79.72,79.86,60200.0,66.9195,67.0621,66.8357,66.9531,60200.0
2010-06-04 14:40:00,79.86,79.92,79.48,79.48,220000.0,66.9531,67.0034,66.6345,66.6345,220000.0
2010-06-04 14:50:00,79.47,79.53,79.3,79.4,148200.0,66.6261,66.6764,66.4836,66.5674,148200.0
2010-06-04 15:00:00,79.4,79.8,79.38,79.7,120300.0,66.5674,66.9028,66.5506,66.8189,120300.0
2010-06-04 15:10:00,79.69,79.89,79.45,79.65,150200.0,66.8105,66.9782,66.6093,66.777,150200.0
2010-06-04 15:20:00,79.67,79.74,79.28,79.38,81600.0,66.7938,66.8525,66.4668,66.5506,81600.0
2010-06-04 15:30:00,79.38,79.55,79.26,79.3,131700.0,66.5506,66.6932,66.45,66.4836,131700.0
2010-06-04 15:40:00,79.33,79.5,78.88,79.38,264700.0,66.5087,66.6512,66.1314,66.5506,264700.0
2010-06-04 15:50:00,79.39,79.45,78.84,79.35,357500.0,66.559,66.6093,66.0979,66.5255,357500.0
2010-06-07 09:30:00,79.93,79.93,78.85,78.92,86400.0,67.0117,67.0117,66.1063,66.165,86400.0
2010-06-07 09:40:00,78.93,78.98,78.1,78.35,171600.0,66.1734,66.2153,65.4775,65.6871,171600.0
2010-06-07 09:50:00,78.29,78.9,78.29,78.41,145200.0,65.6368,66.1482,65.6368,65.7374,145200.0
2010-06-07 10:00:00,78.44,78.99,78.37,78.93,84100.0,65.7626,66.2237,65.7039,66.1734,84100.0
2010-06-07 10:10:00,78.98,79.12,78.61,78.65,61600.0,66.2153,66.3327,65.9051,65.9386,61600.0
2010-06-07 10:20:00,78.65,78.73,78.36,78.39,64900.0,65.9386,66.0057,65.6955,65.7206,64900.0
2010-06-07 10:30:00,78.37,78.44,77.96,77.97,95900.0,65.7039,65.7626,65.3601,65.3685,95900.0
2010-06-07 10:40:00,77.99,78.06,77.7,77.79,98200.0,65.3853,65.444,65.1422,65.2176,98200.0
2010-06-07 10:50:00,77.79,77.9,77.25,77.44,100200.0,65.2176,65.3098,64.7649,64.9242,100200.0
2010-06-07 11:00:00,77.47,77.72,77.26,77.34,127600.0,64.9493,65.1589,64.7733,64.8403,127600.0
2010-06-07 11:10:00,77.33,77.38,77.02,77.13,121000.0,64.832,64.8739,64.5721,64.6643,121000.0
2010-06-07 11:20:00,77.16,77.28,77.0,77.18,82100.0,64.6894,64.79,64.5553,64.7062,82100.0
2010-06-07 11:30:00,77.17,77.5,77.16,77.38,59600.0,64.6978,64.9745,64.6894,64.8739,59600.0
2010-06-07 11:40:00,77.38,77.58,77.32,77.39,66000.0,64.8739,65.0416,64.8236,64.8823,66000.0
2010-06-07 11:50:00,77.38,77.75,77.35,77.73,47200.0,64.8739,65.1841,64.8487,65.1673,47200.0
2010-06-07 12:00:00,77.73,78.11,77.63,78.0,97400.0,65.1673,65.4859,65.0835,65.3937,97400.0
2010-06-07 12:10:00,78.02,78.13,77.96,78.02,78200.0,65.4104,65.5027,65.3601,65.4104,78200.0
2010-06-07 12:20:00,78.02,78.08,77.65,77.67,38700.0,65.4104,65.4607,65.1002,65.117,38700.0
2010-06-07 12:30:00,77.67,77.76,77.64,77.72,46600.0,65.117,65.1925,65.0919,65.1589,46600.0
2010-06-07 12:40:00,77.72,77.89,77.67,77.76,44500.0,65.1589,65.3015,65.117,65.1925,44500.0
2010-06-07 12:50:00,77.79,77.98,77.72,77.95,64800.0,65.2176,65.3769,65.1589,65.3518,64800.0
2010-06-07 13:00:00,77.96,77.98,77.85,77.91,60900.0,65.3601,65.3769,65.2679,65.3182,60900.0
2010-06-07 13:10:00,77.93,78.02,77.85,78.0,79600.0,65.335,65.4104,65.2679,65.3937,79600.0
2010-06-07 13:20:00,78.01,78.02,77.85,77.92,67300.0,65.4021,65.4104,65.2679,65.3266,67300.0
2010-06-07 13:30:00,77.93,77.99,77.79,77.8,44700.0,65.335,65.3853,65.2176,65.226,44700.0
2010-06-07 13:40:00,77.82,77.82,77.43,77.51,54200.0,65.2428,65.2428,64.9158,64.9829,54200.0
2010-06-07 13:50:00,77.51,77.59,77.37,77.48,52400.0,64.9829,65.0499,64.8655,64.9577,52400.0
2010-06-07 14:00:00,77.48,77.59,77.39,77.52,64300.0,64.9577,65.0499,64.8823,64.9913,64300.0
2010-06-07 14:10:00,77.53,77.58,77.38,77.5,64000.0,64.9996,65.0416,64.8739,64.9745,64000.0
2010-06-07 14:20:00,77.5,77.63,77.39,77.48,79200.0,64.9745,65.0835,64.8823,64.9577,79200.0
2010-06-07 14:30:00,77.48,77.55,77.25,77.32,115400.0,64.9577,65.0164,64.7649,64.8236,115400.0
2010-06-07 14:40:00,77.3,77.32,77.1,77.25,94300.0,64.8068,64.8236,64.6391,64.7649,94300.0
2010-06-07 14:50:00,77.25,77.28,77.13,77.24,70400.0,64.7649,64.79,64.6643,64.7565,70400.0
2010-06-07 15:00:00,77.24,77.6,77.24,77.53,107700.0,64.7565,65.0583,64.7565,64.9996,107700.0
2010-06-07 15:10:00,77.53,77.55,77.01,77.04,131400.0,64.9996,65.0164,64.5637,64.5888,131400.0
2010-06-07 15:20:00,77.03,77.04,76.7,76.73,153700.0,64.5804,64.5888,64.3038,64.3289,153700.0
2010-06-07 15:30:00,76.73,77.04,76.65,76.84,160800.0,64.3289,64.5888,64.2619,64.4212,160800.0
2010-06-07 15:40:00,76.85,76.87,76.5,76.63,195500.0,64.4295,64.4463,64.1361,64.2451,195500.0
2010-06-07 15:50:00,76.64,76.81,76.45,76.52,445200.0,64.2535,64.396,64.0942,64.1529,445200.0
2010-06-08 09:30:00,77.07,78.23,77.03,78.07,140300.0,64.614,65.5865,64.5804,65.4524,140300.0
2010-06-08 09:40:00,78.06,78.1,77.14,77.19,89400.0,65.444,65.4775,64.6727,64.7146,89400.0
2010-06-08 09:50:00,77.18,77.38,76.75,77.23,105800.0,64.7062,64.8739,64.3457,64.7481,105800.0
2010-06-08 10:00:00,77.16,77.59,77.01,77.57,70400.0,64.6894,65.0499,64.5637,65.0332,70400.0
2010-06-08 10:10:00,77.63,77.65,76.78,76.78,80600.0,65.0835,65.1002,64.3709,64.3709,80600.0
2010-06-08 10:20:00,76.83,77.18,76.77,77.1,87600.0,64.4128,64.7062,64.3625,64.6391,87600.0
2010-06-08 10:30:00,77.1,77.13,76.49,76.49,133600.0,64.6391,64.6643,64.1277,64.1277,133600.0
2010-06-08 10:40:00,76.49,76.58,76.2,76.46,78500.0,64.1277,64.2032,63.8846,64.1026,78500.0
2010-06-08 10:50:00,76.43,76.92,76.3,76.9,61300.0,64.0774,64.4882,63.9684,64.4715,61300.0
2010-06-08 11:00:00,76.88,76.92,76.19,76.38,55000.0,64.4547,64.4882,63.8762,64.0355,55000.0
2010-06-08 11:10:00,76.39,76.49,76.03,76.24,78500.0,64.0439,64.1277,63.7421,63.9181,78500.0
2010-06-08 11:20:00,76.29,76.98,76.29,76.89,98200.0,63.96,64.5385,63.96,64.4631,98200.0
2010-06-08 11:30:00,76.89,77.39,76.89,77.35,103700.0,64.4631,64.8823,64.4631,64.8487,103700.0
2010-06-08 11:40:00,77.35,77.5,77.15,77.5,55000.0,64.8487,64.9745,64.6811,64.9745,55000.0
2010-06-08 11:50:00,77.51,77.88,77.4,77.64,84300.0,64.9829,65.2931,64.8906,65.0919,84300.0
2010-06-08 12:00:00,77.7,77.83,77.49,77.54,61200.0,65.1422,65.2512,64.9661,65.008,61200.0
2010-06-08 12:10:00,77.54,77.58,77.35,77.48,21800.0,65.008,65.0416,64.8487,64.9577,21800.0
2010-06-08 12:20:00,77.49,77.53,77.24,77.51,39000.0,64.9661,64.9996,64.7565,64.9829,39000.0
2010-06-08 12:30:00,77.51,77.64,77.46,77.6,33000.0,64.9829,65.0919,64.9409,65.0583,33000.0
2010-06-08 12:40:00,77.6,77.81,77.5,77.64,25800.0,65.0583,65.2344,64.9745,65.0919,25800.0
2010-06-08 12:50:00,77.61,77.95,77.6,77.89,44400.0,65.0667,65.3518,65.0583,65.3015,44400.0
2010-06-08 13:00:00,77.85,78.02,77.71,77.74,47400.0,65.2679,65.4104,65.1505,65.1757,47400.0
2010-06-08 13:10:00,77.73,77.83,77.57,77.62,27600.0,65.1673,65.2512,65.0332,65.0751,27600.0
2010-06-08 13:20:00,77.62,77.62,77.26,77.26,21100.0,65.0751,65.0751,64.7733,64.7733,21100.0
2010-06-08 13:30:00,77.29,77.35,76.92,77.12,64600.0,64.7984,64.8487,64.4882,64.6559,64600.0
2010-06-08 13:40:00,77.12,77.26,76.96,76.98,58000.0,64.6559,64.7733,64.5218,64.5385,58000.0
2010-06-08 13:50:00,76.97,77.16,76.83,77.15,63800.0,64.5301,64.6894,64.4128,64.6811,63800.0
2010-06-08 14:00:00,77.15,77.31,77.07,77.12,49800.0,64.6811,64.8152,64.614,64.6559,49800.0
2010-06-08 14:10:00,77.12,77.34,76.9,77.34,73300.0,64.6559,64.8403,64.4715,64.8403,73300.0
2010-06-08 14:20:00,77.35,77.94,77.35,77.65,71800.0,64.8487,65.3434,64.8487,65.1002,71800.0
2010-06-08 14:30:00,77.65,78.09,77.63,77.87,62700.0,65.1002,65.4691,65.0835,65.2847,62700.0
2010-06-08 14:40:00,77.88,78.16,77.85,77.88,71400.0,65.2931,65.5278,65.2679,65.2931,71400.0
2010-06-08 14:50:00,77.89,77.93,77.55,77.64,87900.0,65.3015,65.335,65.0164,65.0919,87900.0
2010-06-08 15:00:00,77.65,77.9,77.52,77.8,86700.0,65.1002,65.3098,64.9913,65.226,86700.0
2010-06-08 15:10:00,77.82,77.87,77.41,77.48,87000.0,65.2428,65.2847,64.899,64.9577,87000.0
2010-06-08 15:20:00,77.49,78.22,77.49,78.22,115600.0,64.9661,65.5781,64.9661,65.5781,115600.0
2010-06-08 15:30:00,78.21,78.47,78.0,78.46,164500.0,65.5697,65.7877,65.3937,65.7793,164500.0
2010-06-08 15:40:00,78.44,78.81,78.32,78.58,254200.0,65.7626,66.0728,65.662,65.8799,254200.0
2010-06-08 15:50:00,78.57,79.01,78.56,78.69,327800.0,65.8716,66.2404,65.8632,65.9722,327800.0
2010-06-09 09:30:00,79.38,79.48,78.94,79.17,91400.0,66.5506,66.6345,66.1818,66.3746,91400.0
2010-06-09 09:40:00,79.18,79.34,79.03,79.09,91300.0,66.383,66.5171,66.2572,66.3075,91300.0
2010-06-09 09:50:00,79.13,79.65,79.1,79.49,83800.0,66.341,66.777,66.3159,66.6429,83800.0
2010-06-09 10:00:00,79.48,79.9,79.35,79.54,133100.0,66.6345,66.9866,66.5255,66.6848,133100.0
2010-06-09 10:10:00,79.57,79.59,79.3,79.56,70300.0,66.7099,66.7267,66.4836,66.7015,70300.0
2010-06-09 10:20:00,79.56,79.82,79.54,79.55,72900.0,66.7015,66.9195,66.6848,66.6932,72900.0
2010-06-09 10:30:00,79.59,79.74,79.08,79.12,110200.0,66.7267,66.8525,66.2991,66.3327,110200.0
2010-06-09 10:40:00,79.1,79.36,79.0,79.29,103600.0,66.3159,66.5339,66.2321,66.4752,103600.0
2010-06-09 10:50:00,79.24,79.55,79.24,79.38,59800.0,66.4333,66.6932,66.4333,66.5506,59800.0
2010-06-09 11:00:00,79.39,79.77,79.08,79.73,190800.0,66.559,66.8776,66.2991,66.8441,190800.0
2010-06-09 11:10:00,79.76,79.94,79.73,79.79,70200.0,66.8692,67.0201,66.8441,66.8944,70200.0
2010-06-09 11:20:00,79.79,80.25,79.77,80.12,76600.0,66.8944,67.28,66.8776,67.171,76600.0
2010-06-09 11:30:00,80.13,80.16,80.03,80.07,62500.0,67.1794,67.2046,67.0956,67.1291,62500.0
2010-06-09 11:40:00,80.06,80.12,79.77,79.8,50100.0,67.1207,67.171,66.8776,66.9028,50100.0
2010-06-09 11:50:00,79.82,79.92,79.75,79.88,43300.0,66.9195,67.0034,66.8608,66.9698,43300.0
2010-06-09 12:00:00,79.89,79.91,79.73,79.87,28000.0,66.9782,66.995,66.8441,66.9614,28000.0
2010-06-09 12:10:00,79.87,79.99,79.82,79.98,46400.0,66.9614,67.0621,66.9195,67.0537,46400.0
2010-06-09 12:20:00,79.99,80.17,79.89,80.09,56500.0,67.0621,67.213,66.9782,67.1459,56500.0
2010-06-09 12:30:00,80.09,80.09,79.86,79.91,32300.0,67.1459,67.1459,66.9531,66.995,32300.0
2010-06-09 12:40:00,79.91,79.94,79.71,79.82,43800.0,66.995,67.0201,66.8273,66.9195,43800.0
2010-06-09 12:50:00,79.8,79.84,79.45,79.47,43600.0,66.9028,66.9363,66.6093,66.6261,43600.0
2010-06-09 13:00:00,79.51,79.51,79.26,79.27,60000.0,66.6596,66.6596,66.45,66.4584,60000.0
2010-06-09 13:10:00,79.24,79.3,79.05,79.27,107000.0,66.4333,66.4836,66.274,66.4584,107000.0
2010-06-09 13:20:00,79.27,79.33,79.1,79.13,37400.0,66.4584,66.5087,66.3159,66.341,37400.0
2010-06-09 13:30:00,79.12,79.14,78.88,78.88,40400.0,66.3327,66.3494,66.1314,66.1314,40400.0
2010-06-09 13:40:00,78.82,79.1,78.72,79.03,61300.0,66.0811,66.3159,65.9973,66.2572,61300.0
2010-06-09 13:50:00,79.02,79.18,78.77,78.94,47800.0,66.2488,66.383,66.0392,66.1818,47800.0
2010-06-09 14:00:00,78.98,79.02,78.45,78.66,73100.0,66.2153,66.2488,65.7709,65.947,73100.0
2010-06-09 14:10:00,78.64,78.84,78.57,78.7,55000.0,65.9302,66.0979,65.8716,65.9805,55000.0
2010-06-09 14:20:00,78.7,78.76,78.52,78.7,65100.0,65.9805,66.0308,65.8296,65.9805,65100.0
2010-06-09 14:30:00,78.71,78.85,78.58,78.76,55100.0,65.9889,66.1063,65.8799,66.0308,55100.0
2010-06-09 14:40:00,78.76,78.84,78.42,78.49,49600.0,66.0308,66.0979,65.7458,65.8045,49600.0
2010-06-09 14:50:00,78.49,78.58,78.03,78.08,50700.0,65.8045,65.8799,65.4188,65.4607,50700.0
2010-06-09 15:00:00,78.07,78.31,77.9,78.26,98500.0,65.4524,65.6536,65.3098,65.6117,98500.0
2010-06-09 15:10:00,78.26,78.26,77.58,77.66,80600.0,65.6117,65.6117,65.0416,65.1086,80600.0
2010-06-09 15:20:00,77.66,78.12,77.49,78.08,77200.0,65.1086,65.4943,64.9661,65.4607,77200.0
2010-06-09 15:30:00,78.07,78.08,77.43,77.51,120400.0,65.4524,65.4607,64.9158,64.9829,120400.0
2010-06-09 15:40:00,77.51,77.66,77.23,77.4,200100.0,64.9829,65.1086,64.7481,64.8906,200100.0
2010-06-09 15:50:00,77.4,77.63,77.12,77.49,400500.0,64.8906,65.0835,64.6559,64.9661,400500.0
2010-06-10 09:30:00,79.14,79.88,78.9,79.35,128400.0,66.3494,66.9698,66.1482,66.5255,128400.0
2010-06-10 09:40:00,79.31,79.91,79.29,79.66,71000.0,66.492,66.995,66.4752,66.7854,71000.0
2010-06-10 09:50:00,79.71,80.03,79.61,79.8,177500.0,66.8273,67.0956,66.7435,66.9028,177500.0
2010-06-10 10:00:00,79.81,79.96,79.55,79.66,203700.0,66.9111,67.0369,66.6932,66.7854,203700.0
2010-06-10 10:10:00,79.65,79.71,79.45,79.58,74900.0,66.777,66.8273,66.6093,66.7183,74900.0
2010-06-10 10:20:00,79.55,79.62,79.3,79.38,97600.0,66.6932,66.7519,66.4836,66.5506,97600.0
2010-06-10 10:30:00,79.39,79.85,79.34,79.71,48600.0,66.559,66.9447,66.5171,66.8273,48600.0
2010-06-10 10:40:00,79.7,79.76,79.39,79.52,60000.0,66.8189,66.8692,66.559,66.668,60000.0
2010-06-10 10:50:00,79.53,79.54,79.39,79.43,74300.0,66.6764,66.6848,66.559,66.5926,74300.0
2010-06-10 11:00:00,79.42,79.58,79.4,79.57,34100.0,66.5842,66.7183,66.5674,66.7099,34100.0
2010-06-10 11:10:00,79.58,79.69,79.57,79.62,32600.0,66.7183,66.8105,66.7099,66.7519,32600.0
2010-06-10 11:20:00,79.62,79.68,79.34,79.38,32200.0,66.7519,66.8022,66.5171,66.5506,32200.0
2010-06-10 11:30:00,79.38,79.41,79.11,79.18,43300.0,66.5506,66.5758,66.3243,66.383,43300.0
2010-06-10 11:40:00,79.18,79.18,78.77,78.79,84600.0,66.383,66.383,66.0392,66.056,84600.0
2010-06-10 11:50:00,78.8,79.1,78.76,79.08,27400.0,66.0644,66.3159,66.0308,66.2991,27400.0
2010-06-10 12:00:00,79.07,79.1,78.68,78.76,28200.0,66.2907,66.3159,65.9638,66.0308,28200.0
2010-06-10 12:10:00,78.73,78.91,78.65,78.78,25600.0,66.0057,66.1566,65.9386,66.0476,25600.0
2010-06-10 12:20:00,78.77,79.15,78.77,79.13,29000.0,66.0392,66.3578,66.0392,66.341,29000.0
2010-06-10 12:30:00,79.14,79.38,79.12,79.19,38400.0,66.3494,66.5506,66.3327,66.3913,38400.0
2010-06-10 12:40:00,79.21,79.25,78.72,78.87,38700.0,66.4081,66.4417,65.9973,66.1231,38700.0
2010-06-10 12:50:00,78.89,79.2,78.86,79.2,16500.0,66.1398,66.3997,66.1147,66.3997,16500.0
2010-06-10 13:00:00,79.2,79.21,78.88,79.08,28500.0,66.3997,66.4081,66.1314,66.2991,28500.0
2010-06-10 13:10:00,79.07,79.28,79.02,79.14,25000.0,66.2907,66.4668,66.2488,66.3494,25000.0
2010-06-10 13:20:00,79.09,79.36,79.03,79.32,13000.0,66.3075,66.5339,66.2572,66.5003,13000.0
2010-06-10 13:30:00,79.32,79.55,79.32,79.54,22700.0,66.5003,66.6932,66.5003,66.6848,22700.0
2010-06-10 13:40:00,79.54,79.66,79.49,79.61,46700.0,66.6848,66.7854,66.6429,66.7435,46700.0
2010-06-10 13:50:00,79.63,79.64,79.49,79.54,44900.0,66.7602,66.7686,66.6429,66.6848,44900.0
2010-06-10 14:00:00,79.53,79.57,79.3,79.33,26200.0,66.6764,66.7099,66.4836,66.5087,26200.0
2010-06-10 14:10:00,79.36,79.69,79.33,79.66,38600.0,66.5339,66.8105,66.5087,66.7854,38600.0
2010-06-10 14:20:00,79.64,79.75,79.61,79.69,21500.0,66.7686,66.8608,66.7435,66.8105,21500.0
2010-06-10 14:30:00,79.69,79.88,79.69,79.83,32700.0,66.8105,66.9698,66.8105,66.9279,32700.0
2010-06-10 14:40:00,79.8,80.11,79.8,79.96,98000.0,66.9028,67.1627,66.9028,67.0369,98000.0
2010-06-10 14:50:00,79.97,79.97,79.82,79.86,28300.0,67.0453,67.0453,66.9195,66.9531,28300.0
2010-06-10 15:00:00,79.85,79.96,79.67,79.94,58100.0,66.9447,67.0369,66.7938,67.0201,58100.0
2010-06-10 15:10:00,79.93,80.15,79.84,80.12,132200.0,67.0117,67.1962,66.9363,67.171,132200.0
2010-06-10 15:20:00,80.13,80.34,80.11,80.19,64400.0,67.1794,67.3555,67.1627,67.2297,64400.0
2010-06-10 15:30:00,80.2,80.29,80.0,80.05,96700.0,67.2381,67.3136,67.0704,67.1124,96700.0
2010-06-10 15:40:00,80.03,80.27,80.0,80.14,119600.0,67.0956,67.2968,67.0704,67.1878,119600.0
2010-06-10 15:50:00,80.14,80.3,80.09,80.24,309700.0,67.1878,67.322,67.1459,67.2716,309700.0
2010-06-11 09:30:00,79.53,79.53,78.82,79.42,82300.0,66.6764,66.6764,66.0811,66.5842,82300.0
2010-06-11 09:40:00,79.35,79.45,79.26,79.34,73100.0,66.5255,66.6093,66.45,66.5171,73100.0
2010-06-11 09:50:00,79.4,80.0,79.4,79.99,75200.0,66.5674,67.0704,66.5674,67.0621,75200.0
2010-06-11 10:00:00,79.99,80.35,79.71,80.21,81800.0,67.0621,67.3639,66.8273,67.2465,81800.0
2010-06-11 10:10:00,80.21,80.38,80.02,80.09,82700.0,67.2465,67.389,67.0872,67.1459,82700.0
2010-06-11 10:20:00,80.09,80.23,79.99,80.2,92100.0,67.1459,67.2633,67.0621,67.2381,92100.0
2010-06-11 10:30:00,80.18,80.43,80.17,80.22,103000.0,67.2213,67.4309,67.213,67.2549,103000.0
2010-06-11 10:40:00,80.23,80.37,80.17,80.29,110400.0,67.2633,67.3806,67.213,67.3136,110400.0
2010-06-11 10:50:00,80.29,80.32,79.94,79.99,86700.0,67.3136,67.3387,67.0201,67.0621,86700.0
2010-06-11 11:00:00,79.98,80.09,79.76,79.85,68800.0,67.0537,67.1459,66.8692,66.9447,68800.0
2010-06-11 11:10:00,79.85,79.93,79.55,79.74,61700.0,66.9447,67.0117,66.6932,66.8525,61700.0
2010-06-11 11:20:00,79.74,79.82,79.57,79.6,71300.0,66.8525,66.9195,66.7099,66.7351,71300.0
2010-06-11 11:30:00,79.61,79.88,79.61,79.75,46000.0,66.7435,66.9698,66.7435,66.8608,46000.0
2010-06-11 11:40:00,79.73,79.81,79.62,79.79,37500.0,66.8441,66.9111,66.7519,66.8944,37500.0
2010-06-11 11:50:00,79.8,80.07,79.8,80.04,51300.0,66.9028,67.1291,66.9028,67.104,51300.0
2010-06-11 12:00:00,80.03,80.17,80.0,80.15,57200.0,67.0956,67.213,67.0704,67.1962,57200.0
2010-06-11 12:10:00,80.16,80.2,80.04,80.16,26900.0,67.2046,67.2381,67.104,67.2046,26900.0
2010-06-11 12:20:00,80.12,80.13,79.89,79.98,35500.0,67.171,67.1794,66.9782,67.0537,35500.0
2010-06-11 12:30:00,80.0,80.15,79.91,80.08,52200.0,67.0704,67.1962,66.995,67.1375,52200.0
2010-06-11 12:40:00,80.08,80.3,80.03,80.3,59500.0,67.1375,67.322,67.0956,67.322,59500.0
2010-06-11 12:50:00,80.29,80.3,80.07,80.11,24200.0,67.3136,67.322,67.1291,67.1627,24200.0
2010-06-11 13:00:00,80.12,80.33,80.11,80.24,14900.0,67.171,67.3471,67.1627,67.2716,14900.0
2010-06-11 13:10:00,80.24,80.3,80.18,80.27,13900.0,67.2716,67.322,67.2213,67.2968,13900.0
2010-06-11 13:20:00,80.27,80.3,80.16,80.25,26500.0,67.2968,67.322,67.2046,67.28,26500.0
2010-06-11 13:30:00,80.22,80.28,80.12,80.19,44000.0,67.2549,67.3052,67.171,67.2297,44000.0
2010-06-11 13:40:00,80.2,80.21,79.97,79.97,31600.0,67.2381,67.2465,67.0453,67.0453,31600.0
2010-06-11 13:50:00,79.98,80.13,79.92,79.97,30300.0,67.0537,67.1794,67.0034,67.0453,30300.0
2010-06-11 14:00:00,79.97,80.17,79.89,80.07,39000.0,67.0453,67.213,66.9782,67.1291,39000.0
2010-06-11 14:10:00,80.07,80.13,79.74,79.76,31200.0,67.1291,67.1794,66.8525,66.8692,31200.0
2010-06-11 14:20:00,79.75,79.83,79.66,79.8,29300.0,66.8608,66.9279,66.7854,66.9028,29300.0
2010-06-11 14:30:00,79.8,79.95,79.78,79.78,20600.0,66.9028,67.0285,66.886,66.886,20600.0
2010-06-11 14:40:00,79.77,80.13,79.77,80.02,18300.0,66.8776,67.1794,66.8776,67.0872,18300.0
2010-06-11 14:50:00,80.01,80.11,79.87,79.92,22100.0,67.0788,67.1627,66.9614,67.0034,22100.0
2010-06-11 15:00:00,79.88,80.1,79.88,79.93,32200.0,66.9698,67.1543,66.9698,67.0117,32200.0
2010-06-11 15:10:00,79.93,80.07,79.83,80.0,52900.0,67.0117,67.1291,66.9279,67.0704,52900.0
2010-06-11 15:20:00,79.97,80.17,79.9,80.1,119300.0,67.0453,67.213,66.9866,67.1543,119300.0
2010-06-11 15:30:00,80.08,80.36,80.04,80.35,109000.0,67.1375,67.3723,67.104,67.3639,109000.0
2010-06-11 15:40:00,80.37,80.7,80.37,80.65,123800.0,67.3806,67.6573,67.3806,67.6154,123800.0
2010-06-11 15:50:00,80.65,80.74,80.46,80.71,140500.0,67.6154,67.6908,67.4561,67.6657,140500.0
2010-06-14 09:30:00,81.18,81.41,80.75,81.05,183700.0,68.0597,68.2526,67.6992,67.9507,183700.0
2010-06-14 09:40:00,81.03,81.67,80.95,81.67,100300.0,67.934,68.4705,67.8669,68.4705,100300.0
2010-06-14 09:50:00,81.66,81.78,81.48,81.6,106900.0,68.4621,68.5628,68.3112,68.4118,106900.0
2010-06-14 10:00:00,81.6,81.75,81.49,81.54,86100.0,68.4118,68.5376,68.3196,68.3615,86100.0
2010-06-14 10:10:00,81.56,81.77,81.51,81.75,62900.0,68.3783,68.5544,68.3364,68.5376,62900.0
2010-06-14 10:20:00,81.78,81.95,81.64,81.82,66400.0,68.5628,68.7053,68.4454,68.5963,66400.0
2010-06-14 10:30:00,81.84,81.84,81.47,81.6,69600.0,68.6131,68.6131,68.3029,68.4118,69600.0
2010-06-14 10:40:00,81.58,81.7,81.4,81.47,68200.0,68.3951,68.4957,68.2442,68.3029,68200.0
2010-06-14 10:50:00,81.47,81.82,81.44,81.72,64300.0,68.3029,68.5963,68.2777,68.5125,64300.0
2010-06-14 11:00:00,81.71,81.89,81.62,81.87,54300.0,68.5041,68.655,68.4286,68.6382,54300.0
2010-06-14 11:10:00,81.88,81.9,81.73,81.84,64700.0,68.6466,68.6634,68.5208,68.6131,64700.0
2010-06-14 11:20:00,81.83,82.11,81.82,81.93,66100.0,68.6047,68.8394,68.5963,68.6885,66100.0
2010-06-14 11:30:00,81.92,81.96,81.8,81.94,39600.0,68.6801,68.7137,68.5795,68.6969,39600.0
2010-06-14 11:40:00,81.93,82.26,81.93,82.14,44500.0,68.6885,68.9652,68.6885,68.8646,44500.0
2010-06-14 11:50:00,82.14,82.23,82.1,82.13,36000.0,68.8646,68.94,68.831,68.8562,36000.0
2010-06-14 12:00:00,82.11,82.3,82.08,82.21,91100.0,68.8394,68.9987,68.8143,68.9233,91100.0
2010-06-14 12:10:00,82.21,82.37,82.11,82.23,50700.0,68.9233,69.0574,68.8394,68.94,50700.0
2010-06-14 12:20:00,82.23,82.41,82.22,82.38,45400.0,68.94,69.0909,68.9316,69.0658,45400.0
2010-06-14 12:30:00,82.38,82.49,82.32,82.32,59000.0,69.0658,69.158,69.0155,69.0155,59000.0
2010-06-14 12:40:00,82.33,82.46,82.26,82.3,54400.0,69.0239,69.1329,68.9652,68.9987,54400.0
2010-06-14 12:50:00,82.29,82.32,81.87,81.9,47600.0,68.9903,69.0155,68.6382,68.6634,47600.0
2010-06-14 13:00:00,81.9,82.26,81.9,82.08,90500.0,68.6634,68.9652,68.6634,68.8143,90500.0
2010-06-14 13:10:00,82.08,82.41,82.08,82.26,87400.0,68.8143,69.0909,68.8143,68.9652,87400.0
2010-06-14 13:20:00,82.29,82.42,82.24,82.3,52400.0,68.9903,69.0993,68.9484,68.9987,52400.0
2010-06-14 13:30:00,82.31,82.5,82.26,82.42,59800.0,69.0071,69.1664,68.9652,69.0993,59800.0
2010-06-14 13:40:00,82.42,82.44,82.13,82.16,49200.0,69.0993,69.1161,68.8562,68.8813,49200.0
2010-06-14 13:50:00,82.17,82.2,81.95,81.95,70800.0,68.8897,68.9149,68.7053,68.7053,70800.0
2010-06-14 14:00:00,81.92,82.01,81.82,81.94,161900.0,68.6801,68.7556,68.5963,68.6969,161900.0
2010-06-14 14:10:00,81.95,82.1,81.79,81.87,104200.0,68.7053,68.831,68.5711,68.6382,104200.0
2010-06-14 14:20:00,81.88,82.06,81.73,82.06,84400.0,68.6466,68.7975,68.5208,68.7975,84400.0
2010-06-14 14:30:00,82.08,82.08,81.77,81.89,92100.0,68.8143,68.8143,68.5544,68.655,92100.0
2010-06-14 14:40:00,81.89,82.3,81.81,82.26,107600.0,68.655,68.9987,68.5879,68.9652,107600.0
2010-06-14 14:50:00,82.25,82.36,82.08,82.32,59900.0,68.9568,69.049,68.8143,69.0155,59900.0
2010-06-14 15:00:00,82.31,82.35,82.03,82.31,83600.0,69.0071,69.0406,68.7723,69.0071,83600.0
2010-06-14 15:10:00,82.29,82.32,82.1,82.14,123800.0,68.9903,69.0155,68.831,68.8646,123800.0
2010-06-14 15:20:00,82.12,82.17,81.81,82.01,105300.0,68.8478,68.8897,68.5879,68.7556,105300.0
2010-06-14 15:30:00,82.0,82.02,81.64,81.69,160600.0,68.7472,68.764,68.4454,68.4873,160600.0
2010-06-14 15:40:00,81.69,81.81,81.48,81.61,203100.0,68.4873,68.5879,68.3112,68.4202,203100.0
2010-06-14 15:50:00,81.6,81.6,81.33,81.51,262000.0,68.4118,68.4118,68.1855,68.3364,262000.0
2010-06-15 09:30:00,82.1,82.65,81.75,82.52,105900.0,68.9305,69.3923,68.6367,69.2832,105900.0
2010-06-15 09:40:00,82.45,82.97,82.43,82.45,74800.0,69.2244,69.661,69.2076,69.2244,74800.0
2010-06-15 09:50:00,82.44,82.67,82.23,82.27,53600.0,69.216,69.4091,69.0397,69.0733,53600.0
2010-06-15 10:00:00,82.3,82.3,81.87,81.89,130800.0,69.0985,69.0985,68.7374,68.7542,130800.0
2010-06-15 10:10:00,81.9,81.95,81.63,81.71,84300.0,68.7626,68.8046,68.5359,68.6031,84300.0
2010-06-15 10:20:00,81.73,82.04,81.73,81.86,52000.0,68.6199,68.8802,68.6199,68.729,52000.0
2010-06-15 10:30:00,81.84,82.04,81.8,81.88,46100.0,68.7122,68.8802,68.6787,68.7458,46100.0
2010-06-15 10:40:00,81.89,82.14,81.82,82.11,63400.0,68.7542,68.9641,68.6955,68.9389,63400.0
2010-06-15 10:50:00,82.13,82.15,81.96,82.0,44100.0,68.9557,68.9725,68.813,68.8466,44100.0
2010-06-15 11:00:00,82.01,82.1,81.87,82.01,46000.0,68.855,68.9305,68.7374,68.855,46000.0
2010-06-15 11:10:00,82.01,82.03,81.74,81.77,50000.0,68.855,68.8718,68.6283,68.6535,50000.0
2010-06-15 11:20:00,81.78,81.9,81.74,81.78,53000.0,68.6619,68.7626,68.6283,68.6619,53000.0
2010-06-15 11:30:00,81.75,81.84,81.72,81.8,49300.0,68.6367,68.7122,68.6115,68.6787,49300.0
2010-06-15 11:40:00,81.8,81.92,81.65,81.75,44700.0,68.6787,68.7794,68.5527,68.6367,44700.0
2010-06-15 11:50:00,81.74,82.09,81.74,81.84,76000.0,68.6283,68.9221,68.6283,68.7122,76000.0
2010-06-15 12:00:00,81.84,82.03,81.79,81.82,88900.0,68.7122,68.8718,68.6703,68.6955,88900.0
2010-06-15 12:10:00,81.82,81.95,81.79,81.95,90800.0,68.6955,68.8046,68.6703,68.8046,90800.0
2010-06-15 12:20:00,81.94,82.03,81.74,81.94,80900.0,68.7962,68.8718,68.6283,68.7962,80900.0
2010-06-15 12:30:00,81.92,82.22,81.92,82.07,82100.0,68.7794,69.0313,68.7794,68.9053,82100.0
2010-06-15 12:40:00,82.07,82.07,81.84,81.87,65300.0,68.9053,68.9053,68.7122,68.7374,65300.0
2010-06-15 12:50:00,81.86,81.98,81.79,81.92,36900.0,68.729,68.8298,68.6703,68.7794,36900.0
2010-06-15 13:00:00,81.91,81.92,81.76,81.87,61400.0,68.771,68.7794,68.6451,68.7374,61400.0
2010-06-15 13:10:00,81.88,82.29,81.82,82.24,53000.0,68.7458,69.0901,68.6955,69.0481,53000.0
2010-06-15 13:20:00,82.26,82.38,82.1,82.14,57400.0,69.0649,69.1656,68.9305,68.9641,57400.0
2010-06-15 13:30:00,82.12,82.35,82.08,82.26,37700.0,68.9473,69.1404,68.9137,69.0649,37700.0
2010-06-15 13:40:00,82.25,82.41,82.07,82.41,46700.0,69.0565,69.1908,68.9053,69.1908,46700.0
2010-06-15 13:50:00,82.4,82.55,82.36,82.53,108800.0,69.1824,69.3084,69.1488,69.2916,108800.0
2010-06-15 14:00:00,82.52,82.59,82.4,82.55,95900.0,69.2832,69.3419,69.1824,69.3084,95900.0
2010-06-15 14:10:00,82.56,82.74,82.43,82.68,60100.0,69.3168,69.4679,69.2076,69.4175,60100.0
2010-06-15 14:20:00,82.68,82.86,82.66,82.8,68100.0,69.4175,69.5686,69.4007,69.5183,68100.0
2010-06-15 14:30:00,82.8,82.86,82.67,82.7,62600.0,69.5183,69.5686,69.4091,69.4343,62600.0
2010-06-15 14:40:00,82.7,82.79,82.6,82.7,61900.0,69.4343,69.5099,69.3503,69.4343,61900.0
2010-06-15 14:50:00,82.7,82.76,82.55,82.63,64200.0,69.4343,69.4847,69.3084,69.3755,64200.0
2010-06-15 15:00:00,82.63,82.65,82.48,82.6,75300.0,69.3755,69.3923,69.2496,69.3503,75300.0
2010-06-15 15:10:00,82.6,82.69,82.43,82.61,77700.0,69.3503,69.4259,69.2076,69.3587,77700.0
2010-06-15 15:20:00,82.6,82.69,82.52,82.57,141800.0,69.3503,69.4259,69.2832,69.3251,141800.0
2010-06-15 15:30:00,82.56,83.15,82.55,83.1,330900.0,69.3168,69.8121,69.3084,69.7701,330900.0
2010-06-15 15:40:00,83.11,83.14,82.82,83.02,199200.0,69.7785,69.8037,69.535,69.703,199200.0
2010-06-15 15:50:00,83.02,83.12,82.85,83.02,367300.0,69.703,69.7869,69.5602,69.703,367300.0
2010-06-16 09:30:00,81.4,82.05,81.22,81.76,1020500.0,68.3428,68.8886,68.1917,68.6451,1020500.0
2010-06-16 09:40:00,81.78,81.96,80.75,80.8,801900.0,68.6619,68.813,67.7971,67.8391,801900.0
2010-06-16 09:50:00,80.8,81.12,80.59,80.99,702500.0,67.8391,68.1077,67.6628,67.9986,702500.0
2010-06-16 10:00:00,80.99,81.15,80.72,80.86,490100.0,67.9986,68.1329,67.7719,67.8894,490100.0
2010-06-16 10:10:00,80.85,81.46,80.83,81.28,444000.0,67.881,68.3932,67.8643,68.2421,444000.0
2010-06-16 10:20:00,81.26,81.57,81.02,81.05,525600.0,68.2253,68.4856,68.0238,68.049,525600.0
2010-06-16 10:30:00,81.05,81.47,80.91,81.17,515600.0,68.049,68.4016,67.9314,68.1497,515600.0
2010-06-16 10:40:00,81.18,81.36,81.0,81.15,171000.0,68.1581,68.3092,68.007,68.1329,171000.0
2010-06-16 10:50:00,81.12,81.4,81.12,81.38,152800.0,68.1077,68.3428,68.1077,68.326,152800.0
2010-06-16 11:00:00,81.4,81.41,81.05,81.24,209400.0,68.3428,68.3512,68.049,68.2085,209400.0
2010-06-16 11:10:00,81.26,81.33,81.18,81.22,268500.0,68.2253,68.2841,68.1581,68.1917,268500.0
2010-06-16 11:20:00,81.2,81.65,81.15,81.39,215900.0,68.1749,68.5527,68.1329,68.3344,215900.0
2010-06-16 11:30:00,81.39,81.39,81.18,81.28,119400.0,68.3344,68.3344,68.1581,68.2421,119400.0
2010-06-16 11:40:00,81.29,81.33,81.18,81.23,130600.0,68.2505,68.2841,68.1581,68.2001,130600.0
2010-06-16 11:50:00,81.24,81.3,80.97,81.02,196400.0,68.2085,68.2589,67.9818,68.0238,196400.0
2010-06-16 12:00:00,81.03,81.3,80.97,81.15,166500.0,68.0322,68.2589,67.9818,68.1329,166500.0
2010-06-16 12:10:00,81.14,81.18,81.1,81.1,124600.0,68.1245,68.1581,68.0909,68.0909,124600.0
2010-06-16 12:20:00,81.1,81.14,80.99,81.06,127000.0,68.0909,68.1245,67.9986,68.0574,127000.0
2010-06-16 12:30:00,81.06,81.11,81.02,81.09,113700.0,68.0574,68.0993,68.0238,68.0825,113700.0
2010-06-16 12:40:00,81.09,81.09,80.93,81.0,303500.0,68.0825,68.0825,67.9482,68.007,303500.0
2010-06-16 12:50:00,80.98,81.0,80.59,80.63,233800.0,67.9902,68.007,67.6628,67.6963,233800.0
2010-06-16 13:00:00,80.62,80.64,80.25,80.43,325200.0,67.6879,67.7047,67.3773,67.5284,325200.0
2010-06-16 13:10:00,80.47,80.5,80.27,80.39,174900.0,67.562,67.5872,67.3941,67.4948,174900.0
2010-06-16 13:20:00,80.38,80.45,80.15,80.24,294600.0,67.4864,67.5452,67.2933,67.3689,294600.0
2010-06-16 13:30:00,80.25,80.39,80.2,80.37,195500.0,67.3773,67.4948,67.3353,67.478,195500.0
2010-06-16 13:40:00,80.37,80.44,80.32,80.4,187900.0,67.478,67.5368,67.4361,67.5032,187900.0
2010-06-16 13:50:00,80.42,80.55,80.32,80.42,115300.0,67.52,67.6292,67.4361,67.52,115300.0
2010-06-16 14:00:00,80.43,80.5,80.31,80.38,192800.0,67.5284,67.5872,67.4277,67.4864,192800.0
2010-06-16 14:10:00,80.36,80.39,80.1,80.17,182900.0,67.4696,67.4948,67.2514,67.3101,182900.0
2010-06-16 14:20:00,80.18,80.18,79.76,79.82,323200.0,67.3185,67.3185,66.9659,67.0163,323200.0
2010-06-16 14:30:00,79.82,79.82,79.45,79.58,555500.0,67.0163,67.0163,66.7056,66.8148,555500.0
2010-06-16 14:40:00,79.57,79.75,79.22,79.28,401600.0,66.8064,66.9575,66.5125,66.5629,401600.0
2010-06-16 14:50:00,79.29,79.33,78.55,78.64,477400.0,66.5713,66.6049,65.95,66.0255,477400.0
2010-06-16 15:00:00,78.66,79.16,78.56,79.03,610300.0,66.0423,66.4621,65.9584,66.353,610300.0
2010-06-16 15:10:00,79.03,79.06,78.33,78.57,494600.0,66.353,66.3782,65.7653,65.9668,494600.0
2010-06-16 15:20:00,78.61,78.75,78.36,78.59,390700.0,66.0004,66.1179,65.7905,65.9836,390700.0
2010-06-16 15:30:00,78.58,78.58,78.16,78.17,699800.0,65.9752,65.9752,65.6225,65.6309,699800.0
2010-06-16 15:40:00,78.17,80.48,77.99,78.29,690700.0,65.6309,67.5704,65.4798,65.7317,690700.0
2010-06-16 15:50:00,78.29,78.3,77.92,78.07,1006300.0,65.7317,65.7401,65.421,65.547,1006300.0
2010-06-17 09:30:00,78.5,78.52,77.64,77.81,362700.0,65.908,65.9248,65.186,65.3287,362700.0
2010-06-17 09:40:00,77.8,78.46,77.6,78.21,303500.0,65.3203,65.8744,65.1524,65.6645,303500.0
2010-06-17 09:50:00,78.23,78.43,78.02,78.05,296300.0,65.6813,65.8492,65.505,65.5302,296300.0
2010-06-17 10:00:00,78.11,78.37,77.77,78.17,357900.0,65.5806,65.7989,65.2951,65.6309,357900.0
2010-06-17 10:10:00,78.18,78.32,77.85,78.12,323200.0,65.6393,65.7569,65.3623,65.589,323200.0
2010-06-17 10:20:00,78.13,78.13,77.77,78.04,188400.0,65.5974,65.5974,65.2951,65.5218,188400.0
2010-06-17 10:30:00,78.04,78.09,77.87,77.96,174000.0,65.5218,65.5638,65.3791,65.4546,174000.0
2010-06-17 10:40:00,77.97,78.07,77.86,77.93,169100.0,65.463,65.547,65.3707,65.4294,169100.0
2010-06-17 10:50:00,77.93,78.01,77.65,77.69,139900.0,65.4294,65.4966,65.1944,65.2279,139900.0
2010-06-17 11:00:00,77.71,77.81,77.53,77.61,147500.0,65.2447,65.3287,65.0936,65.1608,147500.0
2010-06-17 11:10:00,77.6,77.71,77.56,77.7,141600.0,65.1524,65.2447,65.1188,65.2363,141600.0
2010-06-17 11:20:00,77.7,78.22,77.7,78.07,193100.0,65.2363,65.6729,65.2363,65.547,193100.0
2010-06-17 11:30:00,78.07,78.15,77.93,77.99,110200.0,65.547,65.6141,65.4294,65.4798,110200.0
2010-06-17 11:40:00,78.01,78.07,77.85,77.9,143500.0,65.4966,65.547,65.3623,65.4042,143500.0
2010-06-17 11:50:00,77.89,78.22,77.87,78.06,73900.0,65.3959,65.6729,65.3791,65.5386,73900.0
2010-06-17 12:00:00,78.06,78.08,77.79,78.0,71600.0,65.5386,65.5554,65.3119,65.4882,71600.0
2010-06-17 12:10:00,78.01,78.14,77.97,78.04,74200.0,65.4966,65.6058,65.463,65.5218,74200.0
2010-06-17 12:20:00,78.05,78.09,77.82,77.9,109000.0,65.5302,65.5638,65.3371,65.4042,109000.0
2010-06-17 12:30:00,77.87,78.02,77.85,77.99,61300.0,65.3791,65.505,65.3623,65.4798,61300.0
2010-06-17 12:40:00,77.98,78.02,77.67,77.92,119900.0,65.4714,65.505,65.2111,65.421,119900.0
2010-06-17 12:50:00,77.91,78.25,77.91,78.16,90300.0,65.4126,65.6981,65.4126,65.6225,90300.0
2010-06-17 13:00:00,78.15,78.16,77.92,77.97,118800.0,65.6141,65.6225,65.421,65.463,118800.0
2010-06-17 13:10:00,77.97,78.04,77.9,77.97,157600.0,65.463,65.5218,65.4042,65.463,157600.0
2010-06-17 13:20:00,77.96,78.19,77.96,78.19,182700.0,65.4546,65.6477,65.4546,65.6477,182700.0
2010-06-17 13:30:00,78.19,78.24,78.03,78.06,141600.0,65.6477,65.6897,65.5134,65.5386,141600.0
2010-06-17 13:40:00,78.06,78.06,77.76,77.8,150600.0,65.5386,65.5386,65.2867,65.3203,150600.0
2010-06-17 13:50:00,77.81,77.89,77.69,77.89,125700.0,65.3287,65.3959,65.2279,65.3959,125700.0
2010-06-17 14:00:00,77.89,77.99,77.85,77.85,138900.0,65.3959,65.4798,65.3623,65.3623,138900.0
2010-06-17 14:10:00,77.84,77.89,77.66,77.72,233300.0,65.3539,65.3959,65.2027,65.2531,233300.0
2010-06-17 14:20:00,77.74,77.75,77.39,77.44,160000.0,65.2699,65.2783,64.9761,65.018,160000.0
2010-06-17 14:30:00,77.45,77.65,77.36,77.57,208100.0,65.0264,65.1944,64.9509,65.1272,208100.0
2010-06-17 14:40:00,77.55,77.57,77.25,77.35,137000.0,65.1104,65.1272,64.8585,64.9425,137000.0
2010-06-17 14:50:00,77.36,77.5,77.28,77.41,154300.0,64.9509,65.0684,64.8837,64.9928,154300.0
2010-06-17 15:00:00,77.4,77.45,77.25,77.43,206200.0,64.9845,65.0264,64.8585,65.0096,206200.0
2010-06-17 15:10:00,77.45,77.62,77.21,77.28,253700.0,65.0264,65.1692,64.8249,64.8837,253700.0
2010-06-17 15:20:00,77.28,77.35,77.13,77.19,171000.0,64.8837,64.9425,64.7578,64.8081,171000.0
2010-06-17 15:30:00,77.18,77.55,77.18,77.39,217200.0,64.7997,65.1104,64.7997,64.9761,217200.0
2010-06-17 15:40:00,77.4,77.8,77.37,77.8,433200.0,64.9845,65.3203,64.9593,65.3203,433200.0
2010-06-17 15:50:00,77.8,78.19,77.77,78.11,781100.0,65.3203,65.6477,65.2951,65.5806,781100.0
2010-06-18 09:30:00,78.47,78.75,78.26,78.58,593100.0,65.8828,66.1179,65.7065,65.9752,593100.0
2010-06-18 09:40:00,78.54,78.57,78.3,78.32,63100.0,65.9416,65.9668,65.7401,65.7569,63100.0
2010-06-18 09:50:00,78.33,78.37,77.91,77.95,114800.0,65.7653,65.7989,65.4126,65.4462,114800.0
2010-06-18 10:00:00,77.96,78.33,77.96,78.19,95000.0,65.4546,65.7653,65.4546,65.6477,95000.0
2010-06-18 10:10:00,78.2,78.46,78.19,78.44,99700.0,65.6561,65.8744,65.6477,65.8576,99700.0
2010-06-18 10:20:00,78.46,78.63,78.27,78.6,75400.0,65.8744,66.0172,65.7149,65.992,75400.0
2010-06-18 10:30:00,78.58,78.7,78.32,78.42,89800.0,65.9752,66.0759,65.7569,65.8408,89800.0
2010-06-18 10:40:00,78.44,78.59,78.3,78.58,71200.0,65.8576,65.9836,65.7401,65.9752,71200.0
2010-06-18 10:50:00,78.58,78.65,78.44,78.47,51400.0,65.9752,66.0339,65.8576,65.8828,51400.0
2010-06-18 11:00:00,78.5,78.55,78.38,78.5,59100.0,65.908,65.95,65.8073,65.908,59100.0
2010-06-18 11:10:00,78.52,78.65,78.46,78.6,107500.0,65.9248,66.0339,65.8744,65.992,107500.0
2010-06-18 11:20:00,78.62,78.65,78.49,78.54,45300.0,66.0088,66.0339,65.8996,65.9416,45300.0
2010-06-18 11:30:00,78.53,78.7,78.47,78.6,78400.0,65.9332,66.0759,65.8828,65.992,78400.0
2010-06-18 11:40:00,78.6,78.65,78.5,78.6,77900.0,65.992,66.0339,65.908,65.992,77900.0
2010-06-18 11:50:00,78.61,78.7,78.51,78.52,42900.0,66.0004,66.0759,65.9164,65.9248,42900.0
2010-06-18 12:00:00,78.53,78.75,78.53,78.71,61800.0,65.9332,66.1179,65.9332,66.0843,61800.0
2010-06-18 12:10:00,78.71,78.75,78.68,78.74,40000.0,66.0843,66.1179,66.0591,66.1095,40000.0
2010-06-18 12:20:00,78.74,78.75,78.63,78.69,120300.0,66.1095,66.1179,66.0172,66.0675,120300.0
2010-06-18 12:30:00,78.7,78.73,78.56,78.66,78600.0,66.0759,66.1011,65.9584,66.0423,78600.0
2010-06-18 12:40:00,78.66,78.71,78.54,78.67,41100.0,66.0423,66.0843,65.9416,66.0507,41100.0
2010-06-18 12:50:00,78.67,78.8,78.65,78.69,58300.0,66.0507,66.1599,66.0339,66.0675,58300.0
2010-06-18 13:00:00,78.68,78.75,78.57,78.66,55900.0,66.0591,66.1179,65.9668,66.0423,55900.0
2010-06-18 13:10:00,78.65,78.78,78.62,78.62,26600.0,66.0339,66.1431,66.0088,66.0088,26600.0
2010-06-18 13:20:00,78.61,78.7,78.57,78.62,56500.0,66.0004,66.0759,65.9668,66.0088,56500.0
2010-06-18 13:30:00,78.63,78.67,78.56,78.57,38300.0,66.0172,66.0507,65.9584,65.9668,38300.0
2010-06-18 13:40:00,78.58,78.62,78.31,78.35,76700.0,65.9752,66.0088,65.7485,65.7821,76700.0
2010-06-18 13:50:00,78.35,78.5,78.31,78.45,42800.0,65.7821,65.908,65.7485,65.866,42800.0
2010-06-18 14:00:00,78.46,78.5,78.37,78.45,38600.0,65.8744,65.908,65.7989,65.866,38600.0
2010-06-18 14:10:00,78.45,78.58,78.45,78.5,32500.0,65.866,65.9752,65.866,65.908,32500.0
2010-06-18 14:20:00,78.5,78.63,78.45,78.63,111300.0,65.908,66.0172,65.866,66.0172,111300.0
2010-06-18 14:30:00,78.63,78.65,78.5,78.59,66700.0,66.0172,66.0339,65.908,65.9836,66700.0
2010-06-18 14:40:00,78.57,78.72,78.52,78.61,72900.0,65.9668,66.0927,65.9248,66.0004,72900.0
2010-06-18 14:50:00,78.6,78.69,78.56,78.65,42400.0,65.992,66.0675,65.9584,66.0339,42400.0
2010-06-18 15:00:00,78.64,78.68,78.5,78.65,94000.0,66.0255,66.0591,65.908,66.0339,94000.0
2010-06-18 15:10:00,78.64,78.67,78.59,78.64,117100.0,66.0255,66.0507,65.9836,66.0255,117100.0
2010-06-18 15:20:00,78.64,78.72,78.61,78.67,67500.0,66.0255,66.0927,66.0004,66.0507,67500.0
2010-06-18 15:30:00,78.67,78.75,78.59,78.66,104900.0,66.0507,66.1179,65.9836,66.0423,104900.0
2010-06-18 15:40:00,78.66,78.81,78.64,78.74,114900.0,66.0423,66.1683,66.0255,66.1095,114900.0
2010-06-18 15:50:00,78.75,78.82,78.71,78.71,272900.0,66.1179,66.1767,66.0843,66.0843,272900.0
2010-06-21 09:30:00,79.69,80.09,79.56,79.84,216800.0,66.9071,67.243,66.798,67.0331,216800.0
2010-06-21 09:40:00,79.84,79.93,79.68,79.81,140600.0,67.0331,67.1086,66.8987,67.0079,140600.0
2010-06-21 09:50:00,79.84,79.95,79.72,79.8,112400.0,67.0331,67.1254,66.9323,66.9995,112400.0
2010-06-21 10:00:00,79.8,79.99,79.79,79.82,67500.0,66.9995,67.159,66.9911,67.0163,67500.0
2010-06-21 10:10:00,79.8,79.94,79.71,79.75,108700.0,66.9995,67.117,66.9239,66.9575,108700.0
2010-06-21 10:20:00,79.75,79.9,79.6,79.62,141900.0,66.9575,67.0834,66.8316,66.8483,141900.0
2010-06-21 10:30:00,79.6,79.72,79.57,79.66,134300.0,66.8316,66.9323,66.8064,66.8819,134300.0
2010-06-21 10:40:00,79.66,79.7,79.4,79.44,135900.0,66.8819,66.9155,66.6636,66.6972,135900.0
2010-06-21 10:50:00,79.44,79.54,79.19,79.44,124700.0,66.6972,66.7812,66.4873,66.6972,124700.0
2010-06-21 11:00:00,79.45,79.47,79.26,79.35,82900.0,66.7056,66.7224,66.5461,66.6217,82900.0
2010-06-21 11:10:00,79.34,79.44,79.3,79.37,43000.0,66.6133,66.6972,66.5797,66.6385,43000.0
2010-06-21 11:20:00,79.36,79.59,79.34,79.54,73800.0,66.6301,66.8232,66.6133,66.7812,73800.0
2010-06-21 11:30:00,79.54,79.68,79.53,79.62,60500.0,66.7812,66.8987,66.7728,66.8483,60500.0
2010-06-21 11:40:00,79.61,79.7,79.44,79.5,42900.0,66.84,66.9155,66.6972,66.7476,42900.0
2010-06-21 11:50:00,79.5,79.6,79.46,79.55,50200.0,66.7476,66.8316,66.714,66.7896,50200.0
2010-06-21 12:00:00,79.54,79.59,79.24,79.39,70700.0,66.7812,66.8232,66.5293,66.6552,70700.0
2010-06-21 12:10:00,79.39,79.43,79.33,79.33,57100.0,66.6552,66.6888,66.6049,66.6049,57100.0
2010-06-21 12:20:00,79.32,79.36,79.14,79.14,70700.0,66.5965,66.6301,66.4453,66.4453,70700.0
2010-06-21 12:30:00,79.13,79.21,79.08,79.19,42000.0,66.4369,66.5041,66.395,66.4873,42000.0
2010-06-21 12:40:00,79.2,79.27,79.15,79.22,40600.0,66.4957,66.5545,66.4537,66.5125,40600.0
2010-06-21 12:50:00,79.22,79.38,79.19,79.37,57800.0,66.5125,66.6468,66.4873,66.6385,57800.0
2010-06-21 13:00:00,79.35,79.54,79.27,79.47,70100.0,66.6217,66.7812,66.5545,66.7224,70100.0
2010-06-21 13:10:00,79.46,79.58,79.46,79.46,37700.0,66.714,66.8148,66.714,66.714,37700.0
2010-06-21 13:20:00,79.45,79.5,79.4,79.44,38700.0,66.7056,66.7476,66.6636,66.6972,38700.0
2010-06-21 13:30:00,79.44,79.48,79.14,79.14,47200.0,66.6972,66.7308,66.4453,66.4453,47200.0
2010-06-21 13:40:00,79.15,79.23,79.06,79.2,39900.0,66.4537,66.5209,66.3782,66.4957,39900.0
2010-06-21 13:50:00,79.19,79.35,79.18,79.23,36600.0,66.4873,66.6217,66.4789,66.5209,36600.0
2010-06-21 14:00:00,79.23,79.41,79.21,79.39,50500.0,66.5209,66.672,66.5041,66.6552,50500.0
2010-06-21 14:10:00,79.4,79.67,79.34,79.56,49400.0,66.6636,66.8903,66.6133,66.798,49400.0
2010-06-21 14:20:00,79.57,79.65,79.38,79.41,31300.0,66.8064,66.8735,66.6468,66.672,31300.0
2010-06-21 14:30:00,79.42,79.52,79.35,79.46,30500.0,66.6804,66.7644,66.6217,66.714,30500.0
2010-06-21 14:40:00,79.45,79.46,79.19,79.19,27200.0,66.7056,66.714,66.4873,66.4873,27200.0
2010-06-21 14:50:00,79.19,79.24,78.94,79.0,108000.0,66.4873,66.5293,66.2774,66.3278,108000.0
2010-06-21 15:00:00,78.99,79.06,78.68,78.76,116600.0,66.3194,66.3782,66.0591,66.1263,116600.0
2010-06-21 15:10:00,78.76,78.76,78.22,78.22,118400.0,66.1263,66.1263,65.6729,65.6729,118400.0
2010-06-21 15:20:00,78.24,78.58,78.22,78.45,105600.0,65.6897,65.9752,65.6729,65.866,105600.0
2010-06-21 15:30:00,78.44,78.5,78.26,78.42,90200.0,65.8576,65.908,65.7065,65.8408,90200.0
2010-06-21 15:40:00,78.41,78.41,78.02,78.33,130400.0,65.8324,65.8324,65.505,65.7653,130400.0
2010-06-21 15:50:00,78.34,78.6,78.34,78.57,230100.0,65.7737,65.992,65.7737,65.9668,230100.0
2010-06-22 09:30:00,78.52,78.85,78.45,78.67,108400.0,65.9248,66.2019,65.866,66.0507,108400.0
2010-06-22 09:40:00,78.68,78.96,78.62,78.65,85600.0,66.0591,66.2942,66.0088,66.0339,85600.0
2010-06-22 09:50:00,78.65,78.77,78.34,78.41,78400.0,66.0339,66.1347,65.7737,65.8324,78400.0
2010-06-22 10:00:00,78.36,78.41,77.61,77.8,163000.0,65.7905,65.8324,65.1608,65.3203,163000.0
2010-06-22 10:10:00,77.8,77.9,77.6,77.65,125100.0,65.3203,65.4042,65.1524,65.1944,125100.0
2010-06-22 10:20:00,77.65,77.65,77.26,77.46,223100.0,65.1944,65.1944,64.8669,65.0348,223100.0
2010-06-22 10:30:00,77.46,77.63,77.3,77.55,107800.0,65.0348,65.1776,64.9005,65.1104,107800.0
2010-06-22 10:40:00,77.57,77.84,77.55,77.74,75400.0,65.1272,65.3539,65.1104,65.2699,75400.0
2010-06-22 10:50:00,77.7,77.94,77.69,77.86,83600.0,65.2363,65.4378,65.2279,65.3707,83600.0
2010-06-22 11:00:00,77.86,77.91,77.35,77.4,136900.0,65.3707,65.4126,64.9425,64.9845,136900.0
2010-06-22 11:10:00,77.4,77.65,77.36,77.58,86600.0,64.9845,65.1944,64.9509,65.1356,86600.0
2010-06-22 11:20:00,77.58,77.65,77.35,77.42,89500.0,65.1356,65.1944,64.9425,65.0012,89500.0
2010-06-22 11:30:00,77.45,77.68,77.41,77.53,74100.0,65.0264,65.2195,64.9928,65.0936,74100.0
2010-06-22 11:40:00,77.54,77.6,77.4,77.46,113300.0,65.102,65.1524,64.9845,65.0348,113300.0
2010-06-22 11:50:00,77.49,77.55,77.03,77.14,176700.0,65.06,65.1104,64.6738,64.7662,176700.0
2010-06-22 12:00:00,77.14,77.26,77.02,77.22,78500.0,64.7662,64.8669,64.6654,64.8333,78500.0
2010-06-22 12:10:00,77.23,77.45,77.21,77.37,82500.0,64.8417,65.0264,64.8249,64.9593,82500.0
2010-06-22 12:20:00,77.36,77.49,77.27,77.32,75100.0,64.9509,65.06,64.8753,64.9173,75100.0
2010-06-22 12:30:00,77.32,77.36,77.12,77.24,59700.0,64.9173,64.9509,64.7494,64.8501,59700.0
2010-06-22 12:40:00,77.23,77.45,77.18,77.41,58400.0,64.8417,65.0264,64.7997,64.9928,58400.0
2010-06-22 12:50:00,77.43,77.47,77.36,77.46,31400.0,65.0096,65.0432,64.9509,65.0348,31400.0
2010-06-22 13:00:00,77.44,77.58,77.35,77.51,63200.0,65.018,65.1356,64.9425,65.0768,63200.0
2010-06-22 13:10:00,77.51,77.53,77.4,77.45,60400.0,65.0768,65.0936,64.9845,65.0264,60400.0
2010-06-22 13:20:00,77.47,77.48,77.22,77.32,57300.0,65.0432,65.0516,64.8333,64.9173,57300.0
2010-06-22 13:30:00,77.31,77.34,77.23,77.25,50500.0,64.9089,64.9341,64.8417,64.8585,50500.0
2010-06-22 13:40:00,77.25,77.5,77.21,77.37,70200.0,64.8585,65.0684,64.8249,64.9593,70200.0
2010-06-22 13:50:00,77.37,77.4,77.12,77.19,51000.0,64.9593,64.9845,64.7494,64.8081,51000.0
2010-06-22 14:00:00,77.18,77.23,77.0,77.0,81800.0,64.7997,64.8417,64.6486,64.6486,81800.0
2010-06-22 14:10:00,77.0,77.25,76.95,77.09,89100.0,64.6486,64.8585,64.6066,64.7242,89100.0
2010-06-22 14:20:00,77.07,77.16,76.95,77.07,89900.0,64.7074,64.783,64.6066,64.7074,89900.0
2010-06-22 14:30:00,77.07,77.2,76.95,77.05,117800.0,64.7074,64.8165,64.6066,64.6906,117800.0
2010-06-22 14:40:00,77.05,77.08,76.56,76.57,148900.0,64.6906,64.7158,64.2792,64.2876,148900.0
2010-06-22 14:50:00,76.56,76.71,76.42,76.56,141200.0,64.2792,64.4051,64.1617,64.2792,141200.0
2010-06-22 15:00:00,76.56,76.58,76.31,76.33,138700.0,64.2792,64.296,64.0693,64.0861,138700.0
2010-06-22 15:10:00,76.32,76.54,76.25,76.52,145300.0,64.0777,64.2624,64.0189,64.2456,145300.0
2010-06-22 15:20:00,76.51,76.51,76.13,76.22,168100.0,64.2372,64.2372,63.9182,63.9937,168100.0
2010-06-22 15:30:00,76.21,76.31,75.88,76.29,247800.0,63.9853,64.0693,63.7083,64.0525,247800.0
2010-06-22 15:40:00,76.28,76.37,76.16,76.33,229300.0,64.0441,64.1197,63.9434,64.0861,229300.0
2010-06-22 15:50:00,76.34,76.35,76.11,76.2,414300.0,64.0945,64.1029,63.9014,63.9769,414300.0
2010-06-23 09:30:00,76.43,76.73,76.07,76.37,112200.0,64.17,64.4219,63.8678,64.1197,112200.0
2010-06-23 09:40:00,76.35,76.76,76.14,76.47,109500.0,64.1029,64.4471,63.9266,64.2036,109500.0
2010-06-23 09:50:00,76.46,76.82,76.41,76.69,181600.0,64.1952,64.4975,64.1533,64.3883,181600.0
2010-06-23 10:00:00,76.71,76.72,76.05,76.17,266900.0,64.4051,64.4135,63.851,63.9518,266900.0
2010-06-23 10:10:00,76.11,76.17,75.92,75.95,182300.0,63.9014,63.9518,63.7419,63.767,182300.0
2010-06-23 10:20:00,75.94,75.99,75.44,75.52,101700.0,63.7586,63.8006,63.3389,63.406,101700.0
2010-06-23 10:30:00,75.5,75.93,75.47,75.83,111000.0,63.3892,63.7503,63.364,63.6663,111000.0
2010-06-23 10:40:00,75.83,76.15,75.62,76.15,91900.0,63.6663,63.935,63.49,63.935,91900.0
2010-06-23 10:50:00,76.15,76.36,76.08,76.15,92100.0,63.935,64.1113,63.8762,63.935,92100.0
2010-06-23 11:00:00,76.14,76.4,76.13,76.35,70500.0,63.9266,64.1449,63.9182,64.1029,70500.0
2010-06-23 11:10:00,76.36,76.44,76.13,76.33,96300.0,64.1113,64.1784,63.9182,64.0861,96300.0
2010-06-23 11:20:00,76.33,76.58,76.33,76.49,93700.0,64.0861,64.296,64.0861,64.2204,93700.0
2010-06-23 11:30:00,76.48,76.5,76.39,76.47,65100.0,64.212,64.2288,64.1365,64.2036,65100.0
2010-06-23 11:40:00,76.46,76.59,76.32,76.33,84600.0,64.1952,64.3044,64.0777,64.0861,84600.0
2010-06-23 11:50:00,76.32,76.44,76.18,76.29,71900.0,64.0777,64.1784,63.9602,64.0525,71900.0
2010-06-23 12:00:00,76.29,76.33,76.21,76.27,58000.0,64.0525,64.0861,63.9853,64.0357,58000.0
2010-06-23 12:10:00,76.27,76.27,76.06,76.2,28600.0,64.0357,64.0357,63.8594,63.9769,28600.0
2010-06-23 12:20:00,76.21,76.25,76.09,76.14,46500.0,63.9853,64.0189,63.8846,63.9266,46500.0
2010-06-23 12:30:00,76.15,76.24,76.1,76.17,21600.0,63.935,64.0105,63.893,63.9518,21600.0
2010-06-23 12:40:00,76.18,76.42,76.13,76.41,44000.0,63.9602,64.1617,63.9182,64.1533,44000.0
2010-06-23 12:50:00,76.41,76.45,76.25,76.36,44400.0,64.1533,64.1868,64.0189,64.1113,44400.0
2010-06-23 13:00:00,76.37,76.53,76.33,76.43,56800.0,64.1197,64.254,64.0861,64.17,56800.0
2010-06-23 13:10:00,76.43,76.46,76.29,76.4,74100.0,64.17,64.1952,64.0525,64.1449,74100.0
2010-06-23 13:20:00,76.4,76.52,76.37,76.49,35500.0,64.1449,64.2456,64.1197,64.2204,35500.0
2010-06-23 13:30:00,76.5,76.59,76.46,76.57,57800.0,64.2288,64.3044,64.1952,64.2876,57800.0
2010-06-23 13:40:00,76.56,76.58,76.33,76.43,44900.0,64.2792,64.296,64.0861,64.17,44900.0
2010-06-23 13:50:00,76.43,76.62,76.39,76.57,36600.0,64.17,64.3296,64.1365,64.2876,36600.0
2010-06-23 14:00:00,76.55,76.65,76.48,76.58,55700.0,64.2708,64.3548,64.212,64.296,55700.0
2010-06-23 14:10:00,76.59,76.73,76.39,76.63,48300.0,64.3044,64.4219,64.1365,64.338,48300.0
2010-06-23 14:20:00,76.62,76.72,76.28,76.64,174000.0,64.3296,64.4135,64.0441,64.3464,174000.0
2010-06-23 14:30:00,76.64,77.22,76.64,76.99,216700.0,64.3464,64.8333,64.3464,64.6402,216700.0
2010-06-23 14:40:00,76.98,77.02,76.51,76.55,98100.0,64.6318,64.6654,64.2372,64.2708,98100.0
2010-06-23 14:50:00,76.55,76.75,76.4,76.53,91200.0,64.2708,64.4387,64.1449,64.254,91200.0
2010-06-23 15:00:00,76.53,76.69,76.11,76.26,96700.0,64.254,64.3883,63.9014,64.0273,96700.0
2010-06-23 15:10:00,76.25,76.5,76.23,76.34,117300.0,64.0189,64.2288,64.0021,64.0945,117300.0
2010-06-23 15:20:00,76.34,76.68,76.28,76.61,118500.0,64.0945,64.3799,64.0441,64.3212,118500.0
2010-06-23 15:30:00,76.63,76.79,76.36,76.79,152900.0,64.338,64.4723,64.1113,64.4723,152900.0
2010-06-23 15:40:00,76.78,76.99,76.6,76.78,228200.0,64.4639,64.6402,64.3128,64.4639,228200.0
2010-06-23 15:50:00,76.78,76.8,76.43,76.54,241000.0,64.4639,64.4807,64.17,64.2624,241000.0
2010-06-24 09:30:00,76.22,76.22,75.75,75.95,179300.0,63.9937,63.9937,63.5991,63.767,179300.0
2010-06-24 09:40:00,75.94,76.18,75.88,75.99,223600.0,63.7586,63.9602,63.7083,63.8006,223600.0
2010-06-24 09:50:00,75.99,76.07,75.76,76.0,148600.0,63.8006,63.8678,63.6075,63.809,148600.0
2010-06-24 10:00:00,76.01,76.19,75.88,76.01,103000.0,63.8174,63.9685,63.7083,63.8174,103000.0
2010-06-24 10:10:00,76.01,76.69,75.97,76.69,130700.0,63.8174,64.3883,63.7838,64.3883,130700.0
2010-06-24 10:20:00,76.71,77.01,76.63,76.77,99000.0,64.4051,64.657,64.338,64.4555,99000.0
2010-06-24 10:30:00,76.77,76.78,76.3,76.57,79300.0,64.4555,64.4639,64.0609,64.2876,79300.0
2010-06-24 10:40:00,76.57,76.6,75.99,76.41,63000.0,64.2876,64.3128,63.8006,64.1533,63000.0
2010-06-24 10:50:00,76.38,76.38,75.86,76.14,68900.0,64.1281,64.1281,63.6915,63.9266,68900.0
2010-06-24 11:00:00,76.11,76.12,75.74,76.04,135500.0,63.9014,63.9098,63.5907,63.8426,135500.0
2010-06-24 11:10:00,76.02,76.25,75.95,76.21,92300.0,63.8258,64.0189,63.767,63.9853,92300.0
2010-06-24 11:20:00,76.21,76.25,76.0,76.14,59900.0,63.9853,64.0189,63.809,63.9266,59900.0
2010-06-24 11:30:00,76.17,76.3,76.02,76.18,79800.0,63.9518,64.0609,63.8258,63.9602,79800.0
2010-06-24 11:40:00,76.19,76.49,76.14,76.46,61400.0,63.9685,64.2204,63.9266,64.1952,61400.0
2010-06-24 11:50:00,76.48,76.51,76.28,76.4,49200.0,64.212,64.2372,64.0441,64.1449,49200.0
2010-06-24 12:00:00,76.42,76.68,76.36,76.45,63200.0,64.1617,64.3799,64.1113,64.1868,63200.0
2010-06-24 12:10:00,76.46,76.51,76.3,76.31,32700.0,64.1952,64.2372,64.0609,64.0693,32700.0
2010-06-24 12:20:00,76.33,76.46,76.22,76.33,32600.0,64.0861,64.1952,63.9937,64.0861,32600.0
2010-06-24 12:30:00,76.31,76.31,76.11,76.19,39000.0,64.0693,64.0693,63.9014,63.9685,39000.0
2010-06-24 12:40:00,76.17,76.25,76.04,76.21,45800.0,63.9518,64.0189,63.8426,63.9853,45800.0
2010-06-24 12:50:00,76.21,76.56,76.2,76.46,31400.0,63.9853,64.2792,63.9769,64.1952,31400.0
2010-06-24 13:00:00,76.46,76.56,76.29,76.48,60500.0,64.1952,64.2792,64.0525,64.212,60500.0
2010-06-24 13:10:00,76.5,76.95,76.49,76.95,56700.0,64.2288,64.6066,64.2204,64.6066,56700.0
2010-06-24 13:20:00,76.95,77.05,76.86,76.92,49900.0,64.6066,64.6906,64.5311,64.5814,49900.0
2010-06-24 13:30:00,76.92,77.13,76.84,76.93,62500.0,64.5814,64.7578,64.5143,64.5898,62500.0
2010-06-24 13:40:00,76.92,77.01,76.73,76.96,48700.0,64.5814,64.657,64.4219,64.615,48700.0
2010-06-24 13:50:00,76.97,77.33,76.94,77.24,66500.0,64.6234,64.9257,64.5982,64.8501,66500.0
2010-06-24 14:00:00,77.25,77.26,76.89,76.99,68300.0,64.8585,64.8669,64.5563,64.6402,68300.0
2010-06-24 14:10:00,76.99,76.99,76.71,76.77,61600.0,64.6402,64.6402,64.4051,64.4555,61600.0
2010-06-24 14:20:00,76.78,76.81,76.64,76.75,54300.0,64.4639,64.4891,64.3464,64.4387,54300.0
2010-06-24 14:30:00,76.75,76.76,76.23,76.29,118800.0,64.4387,64.4471,64.0021,64.0525,118800.0
2010-06-24 14:40:00,76.29,76.42,76.04,76.14,55500.0,64.0525,64.1617,63.8426,63.9266,55500.0
2010-06-24 14:50:00,76.17,76.26,75.94,76.14,77700.0,63.9518,64.0273,63.7586,63.9266,77700.0
2010-06-24 15:00:00,76.15,76.32,76.0,76.02,81300.0,63.935,64.0777,63.809,63.8258,81300.0
2010-06-24 15:10:00,76.02,76.1,75.69,75.83,212000.0,63.8258,63.893,63.5488,63.6663,212000.0
2010-06-24 15:20:00,75.82,76.17,75.76,76.02,156400.0,63.6579,63.9518,63.6075,63.8258,156400.0
2010-06-24 15:30:00,76.02,76.17,75.88,76.05,165300.0,63.8258,63.9518,63.7083,63.851,165300.0
2010-06-24 15:40:00,76.03,76.3,75.91,76.22,261800.0,63.8342,64.0609,63.7335,63.9937,261800.0
2010-06-24 15:50:00,76.24,76.26,75.86,76.05,336700.0,64.0105,64.0273,63.6915,63.851,336700.0
2010-06-25 09:30:00,76.12,76.24,75.5,76.06,113400.0,63.9098,64.0105,63.3892,63.8594,113400.0
2010-06-25 09:40:00,76.04,76.06,75.3,75.52,104100.0,63.8426,63.8594,63.2213,63.406,104100.0
2010-06-25 09:50:00,75.53,75.62,75.11,75.53,168600.0,63.4144,63.49,63.0618,63.4144,168600.0
2010-06-25 10:00:00,75.54,75.78,75.41,75.41,150000.0,63.4228,63.6243,63.3137,63.3137,150000.0
2010-06-25 10:10:00,75.4,75.55,75.23,75.38,224400.0,63.3053,63.4312,63.1625,63.2885,224400.0
2010-06-25 10:20:00,75.38,75.44,75.07,75.38,58700.0,63.2885,63.3389,63.0282,63.2885,58700.0
2010-06-25 10:30:00,75.37,75.43,74.88,74.95,135300.0,63.2801,63.3305,62.8687,62.9275,135300.0
2010-06-25 10:40:00,74.92,75.05,74.88,74.93,187300.0,62.9023,63.0114,62.8687,62.9107,187300.0
2010-06-25 10:50:00,74.93,75.03,74.51,74.59,221100.0,62.9107,62.9946,62.558,62.6252,221100.0
2010-06-25 11:00:00,74.59,74.64,74.45,74.59,171100.0,62.6252,62.6672,62.5077,62.6252,171100.0
2010-06-25 11:10:00,74.59,74.75,74.42,74.64,189100.0,62.6252,62.7595,62.4825,62.6672,189100.0
2010-06-25 11:20:00,74.64,74.95,74.54,74.79,212800.0,62.6672,62.9275,62.5832,62.7931,212800.0
2010-06-25 11:30:00,74.8,74.95,74.7,74.87,66800.0,62.8015,62.9275,62.7176,62.8603,66800.0
2010-06-25 11:40:00,74.86,75.18,74.83,75.18,224600.0,62.8519,63.1206,62.8267,63.1206,224600.0
2010-06-25 11:50:00,75.19,75.34,75.11,75.14,111500.0,63.129,63.2549,63.0618,63.087,111500.0
2010-06-25 12:00:00,75.15,75.28,75.06,75.25,79900.0,63.0954,63.2045,63.0198,63.1793,79900.0
2010-06-25 12:10:00,75.23,75.23,75.0,75.23,53200.0,63.1625,63.1625,62.9694,63.1625,53200.0
2010-06-25 12:20:00,75.23,75.45,75.17,75.37,95800.0,63.1625,63.3472,63.1122,63.2801,95800.0
2010-06-25 12:30:00,75.36,75.78,75.32,75.66,132200.0,63.2717,63.6243,63.2381,63.5236,132200.0
2010-06-25 12:40:00,75.66,76.17,75.65,76.0,228200.0,63.5236,63.9518,63.5152,63.809,228200.0
2010-06-25 12:50:00,75.97,76.05,75.49,75.81,77800.0,63.7838,63.851,63.3808,63.6495,77800.0
2010-06-25 13:00:00,75.79,76.04,75.7,76.03,74600.0,63.6327,63.8426,63.5571,63.8342,74600.0
2010-06-25 13:10:00,76.01,76.03,75.75,75.95,57700.0,63.8174,63.8342,63.5991,63.767,57700.0
2010-06-25 13:20:00,75.95,76.13,75.88,76.11,46500.0,63.767,63.9182,63.7083,63.9014,46500.0
2010-06-25 13:30:00,76.11,76.16,75.91,75.93,162400.0,63.9014,63.9434,63.7335,63.7503,162400.0
2010-06-25 13:40:00,75.95,76.07,75.89,75.94,72300.0,63.767,63.8678,63.7167,63.7586,72300.0
2010-06-25 13:50:00,75.93,75.97,75.82,75.91,114600.0,63.7503,63.7838,63.6579,63.7335,114600.0
2010-06-25 14:00:00,75.93,75.93,75.67,75.92,90400.0,63.7503,63.7503,63.532,63.7419,90400.0
2010-06-25 14:10:00,75.92,76.14,75.92,76.0,66700.0,63.7419,63.9266,63.7419,63.809,66700.0
2010-06-25 14:20:00,75.99,76.03,75.83,75.98,110200.0,63.8006,63.8342,63.6663,63.7922,110200.0
2010-06-25 14:30:00,75.97,76.01,75.75,75.86,99700.0,63.7838,63.8174,63.5991,63.6915,99700.0
2010-06-25 14:40:00,75.88,75.93,75.69,75.76,44500.0,63.7083,63.7503,63.5488,63.6075,44500.0
2010-06-25 14:50:00,75.76,75.93,75.65,75.77,53700.0,63.6075,63.7503,63.5152,63.6159,53700.0
2010-06-25 15:00:00,75.76,75.76,75.5,75.71,83600.0,63.6075,63.6075,63.3892,63.5655,83600.0
2010-06-25 15:10:00,75.71,75.8,75.47,75.64,131300.0,63.5655,63.6411,63.364,63.5068,131300.0
2010-06-25 15:20:00,75.64,75.78,75.57,75.69,147700.0,63.5068,63.6243,63.448,63.5488,147700.0
2010-06-25 15:30:00,75.71,76.06,75.6,76.02,275100.0,63.5655,63.8594,63.4732,63.8258,275100.0
2010-06-25 15:40:00,76.02,76.07,75.79,75.98,358000.0,63.8258,63.8678,63.6327,63.7922,358000.0
2010-06-25 15:50:00,75.95,76.03,75.63,76.0,506400.0,63.767,63.8342,63.4984,63.809,506400.0
2010-06-28 09:30:00,75.8,76.55,75.8,76.48,81500.0,63.6411,64.2708,63.6411,64.212,81500.0
2010-06-28 09:40:00,76.44,76.47,75.9,75.95,76700.0,64.1784,64.2036,63.7251,63.767,76700.0
2010-06-28 09:50:00,75.93,75.98,75.28,75.37,108100.0,63.7503,63.7922,63.2045,63.2801,108100.0
2010-06-28 10:00:00,75.36,75.6,75.21,75.34,80600.0,63.2717,63.4732,63.1457,63.2549,80600.0
2010-06-28 10:10:00,75.33,75.39,75.22,75.23,34000.0,63.2465,63.2969,63.1541,63.1625,34000.0
2010-06-28 10:20:00,75.23,75.62,75.22,75.6,85300.0,63.1625,63.49,63.1541,63.4732,85300.0
2010-06-28 10:30:00,75.65,75.67,75.13,75.39,74600.0,63.5152,63.532,63.0786,63.2969,74600.0
2010-06-28 10:40:00,75.37,75.99,75.32,75.85,107300.0,63.2801,63.8006,63.2381,63.6831,107300.0
2010-06-28 10:50:00,75.84,76.09,75.79,76.03,83700.0,63.6747,63.8846,63.6327,63.8342,83700.0
2010-06-28 11:00:00,76.03,76.42,76.0,76.37,113700.0,63.8342,64.1617,63.809,64.1197,113700.0
2010-06-28 11:10:00,76.36,76.45,75.92,75.92,59000.0,64.1113,64.1868,63.7419,63.7419,59000.0
2010-06-28 11:20:00,75.94,76.04,75.89,75.97,91300.0,63.7586,63.8426,63.7167,63.7838,91300.0
2010-06-28 11:30:00,75.97,76.16,75.94,76.09,98500.0,63.7838,63.9434,63.7586,63.8846,98500.0
2010-06-28 11:40:00,76.07,76.15,75.94,76.02,64400.0,63.8678,63.935,63.7586,63.8258,64400.0
2010-06-28 11:50:00,76.06,76.06,75.66,75.69,64100.0,63.8594,63.8594,63.5236,63.5488,64100.0
2010-06-28 12:00:00,75.67,75.74,75.48,75.63,84400.0,63.532,63.5907,63.3724,63.4984,84400.0
2010-06-28 12:10:00,75.64,75.74,75.45,75.55,63600.0,63.5068,63.5907,63.3472,63.4312,63600.0
2010-06-28 12:20:00,75.55,75.6,75.29,75.54,60500.0,63.4312,63.4732,63.2129,63.4228,60500.0
2010-06-28 12:30:00,75.54,75.68,75.38,75.38,25000.0,63.4228,63.5404,63.2885,63.2885,25000.0
2010-06-28 12:40:00,75.41,75.58,75.32,75.56,30100.0,63.3137,63.4564,63.2381,63.4396,30100.0
2010-06-28 12:50:00,75.58,75.61,75.46,75.6,16200.0,63.4564,63.4816,63.3556,63.4732,16200.0
2010-06-28 13:00:00,75.59,75.59,75.21,75.23,47500.0,63.4648,63.4648,63.1457,63.1625,47500.0
2010-06-28 13:10:00,75.23,75.25,75.0,75.08,41400.0,63.1625,63.1793,62.9694,63.0366,41400.0
2010-06-28 13:20:00,75.07,75.27,75.06,75.21,35600.0,63.0282,63.1961,63.0198,63.1457,35600.0
2010-06-28 13:30:00,75.22,75.22,75.01,75.11,47100.0,63.1541,63.1541,62.9778,63.0618,47100.0
2010-06-28 13:40:00,75.12,75.19,74.93,75.19,100700.0,63.0702,63.129,62.9107,63.129,100700.0
2010-06-28 13:50:00,75.21,75.32,75.14,75.3,45000.0,63.1457,63.2381,63.087,63.2213,45000.0
2010-06-28 14:00:00,75.29,75.41,75.24,75.37,46400.0,63.2129,63.3137,63.1709,63.2801,46400.0
2010-06-28 14:10:00,75.38,75.57,75.38,75.43,41100.0,63.2885,63.448,63.2885,63.3305,41100.0
2010-06-28 14:20:00,75.42,75.51,75.35,75.35,77500.0,63.3221,63.3976,63.2633,63.2633,77500.0
2010-06-28 14:30:00,75.35,75.68,75.32,75.61,107100.0,63.2633,63.5404,63.2381,63.4816,107100.0
2010-06-28 14:40:00,75.63,75.82,75.61,75.7,112400.0,63.4984,63.6579,63.4816,63.5571,112400.0
2010-06-28 14:50:00,75.7,75.73,75.54,75.59,86400.0,63.5571,63.5823,63.4228,63.4648,86400.0
2010-06-28 15:00:00,75.59,75.73,75.55,75.61,66200.0,63.4648,63.5823,63.4312,63.4816,66200.0
2010-06-28 15:10:00,75.61,75.64,75.43,75.58,64500.0,63.4816,63.5068,63.3305,63.4564,64500.0
2010-06-28 15:20:00,75.58,75.58,75.26,75.31,82300.0,63.4564,63.4564,63.1877,63.2297,82300.0
2010-06-28 15:30:00,75.29,75.51,75.23,75.46,110300.0,63.2129,63.3976,63.1625,63.3556,110300.0
2010-06-28 15:40:00,75.46,75.62,75.36,75.41,140400.0,63.3556,63.49,63.2717,63.3137,140400.0
2010-06-28 15:50:00,75.41,75.42,75.1,75.13,287200.0,63.3137,63.3221,63.0534,63.0786,287200.0
2010-06-29 09:30:00,73.87,74.27,72.83,72.99,239100.0,62.0207,62.3565,61.1475,61.2819,239100.0
2010-06-29 09:40:00,72.95,73.09,72.54,72.73,165400.0,61.2483,61.3658,60.904,61.0636,165400.0
2010-06-29 09:50:00,72.72,72.72,72.16,72.3,160600.0,61.0552,61.0552,60.585,60.7025,160600.0
2010-06-29 10:00:00,72.27,72.29,71.8,72.08,311900.0,60.6773,60.6941,60.2827,60.5178,311900.0
2010-06-29 10:10:00,72.12,72.37,71.99,72.16,112100.0,60.5514,60.7613,60.4423,60.585,112100.0
2010-06-29 10:20:00,72.15,72.21,71.73,71.79,103700.0,60.5766,60.627,60.224,60.2743,103700.0
2010-06-29 10:30:00,71.79,72.14,71.79,72.1,129000.0,60.2743,60.5682,60.2743,60.5346,129000.0
2010-06-29 10:40:00,72.11,72.39,72.06,72.34,117400.0,60.543,60.7781,60.501,60.7361,117400.0
2010-06-29 10:50:00,72.34,72.48,72.23,72.28,135200.0,60.7361,60.8537,60.6438,60.6857,135200.0
2010-06-29 11:00:00,72.29,72.34,72.12,72.31,94600.0,60.6941,60.7361,60.5514,60.7109,94600.0
2010-06-29 11:10:00,72.3,72.48,72.25,72.26,88600.0,60.7025,60.8537,60.6606,60.6689,88600.0
2010-06-29 11:20:00,72.29,72.39,72.12,72.21,78000.0,60.6941,60.7781,60.5514,60.627,78000.0
2010-06-29 11:30:00,72.2,72.27,72.12,72.21,65800.0,60.6186,60.6773,60.5514,60.627,65800.0
2010-06-29 11:40:00,72.2,72.4,72.12,72.4,70300.0,60.6186,60.7865,60.5514,60.7865,70300.0
2010-06-29 11:50:00,72.4,72.47,72.29,72.36,45400.0,60.7865,60.8453,60.6941,60.7529,45400.0
2010-06-29 12:00:00,72.38,72.39,72.03,72.05,103000.0,60.7697,60.7781,60.4758,60.4926,103000.0
2010-06-29 12:10:00,72.06,72.5,71.91,72.35,104400.0,60.501,60.8705,60.3751,60.7445,104400.0
2010-06-29 12:20:00,72.37,72.56,72.32,72.49,66400.0,60.7613,60.9208,60.7193,60.8621,66400.0
2010-06-29 12:30:00,72.49,72.49,72.32,72.39,35500.0,60.8621,60.8621,60.7193,60.7781,35500.0
2010-06-29 12:40:00,72.38,72.56,72.32,72.53,44600.0,60.7697,60.9208,60.7193,60.8956,44600.0
2010-06-29 12:50:00,72.53,72.57,72.43,72.52,49200.0,60.8956,60.9292,60.8117,60.8872,49200.0
2010-06-29 13:00:00,72.53,72.6,72.41,72.6,55100.0,60.8956,60.9544,60.7949,60.9544,55100.0
2010-06-29 13:10:00,72.6,72.61,72.25,72.32,65400.0,60.9544,60.9628,60.6606,60.7193,65400.0
2010-06-29 13:20:00,72.31,72.41,72.07,72.11,59700.0,60.7109,60.7949,60.5094,60.543,59700.0
2010-06-29 13:30:00,72.11,72.11,71.72,71.79,138500.0,60.543,60.543,60.2156,60.2743,138500.0
2010-06-29 13:40:00,71.79,72.1,71.76,72.08,148500.0,60.2743,60.5346,60.2492,60.5178,148500.0
2010-06-29 13:50:00,72.09,72.47,72.02,72.42,96000.0,60.5262,60.8453,60.4674,60.8033,96000.0
2010-06-29 14:00:00,72.41,72.46,72.29,72.36,117900.0,60.7949,60.8369,60.6941,60.7529,117900.0
2010-06-29 14:10:00,72.36,72.65,72.36,72.48,116100.0,60.7529,60.9964,60.7529,60.8537,116100.0
2010-06-29 14:20:00,72.47,72.59,72.37,72.43,42700.0,60.8453,60.946,60.7613,60.8117,42700.0
2010-06-29 14:30:00,72.41,72.43,72.16,72.26,82000.0,60.7949,60.8117,60.585,60.6689,82000.0
2010-06-29 14:40:00,72.25,72.34,72.15,72.15,61300.0,60.6606,60.7361,60.5766,60.5766,61300.0
2010-06-29 14:50:00,72.16,72.29,71.9,71.96,149800.0,60.585,60.6941,60.3667,60.4171,149800.0
2010-06-29 15:00:00,71.96,72.25,71.88,72.0,127100.0,60.4171,60.6606,60.3499,60.4507,127100.0
2010-06-29 15:10:00,72.02,72.15,71.77,71.78,110500.0,60.4674,60.5766,60.2575,60.2659,110500.0
2010-06-29 15:20:00,71.77,71.85,71.24,71.36,335600.0,60.2575,60.3247,59.8126,59.9133,335600.0
2010-06-29 15:30:00,71.34,71.59,71.18,71.54,277300.0,59.8965,60.1064,59.7622,60.0644,277300.0
2010-06-29 15:40:00,71.54,71.56,70.94,71.11,348200.0,60.0644,60.0812,59.5607,59.7034,348200.0
2010-06-29 15:50:00,71.1,71.76,71.02,71.49,440600.0,59.695,60.2492,59.6279,60.0225,440600.0
2010-06-30 09:30:00,71.47,71.51,70.84,71.13,193700.0,60.0057,60.0393,59.4767,59.7202,193700.0
2010-06-30 09:40:00,71.09,71.74,70.88,71.69,292200.0,59.6866,60.2324,59.5103,60.1904,292200.0
2010-06-30 09:50:00,71.68,71.85,71.49,71.52,245300.0,60.182,60.3247,60.0225,60.0476,245300.0
2010-06-30 10:00:00,71.5,71.53,70.89,71.05,154000.0,60.0309,60.056,59.5187,59.653,154000.0
2010-06-30 10:10:00,71.04,71.25,70.9,71.13,133200.0,59.6446,59.821,59.5271,59.7202,133200.0
2010-06-30 10:20:00,71.1,71.36,70.98,71.2,88200.0,59.695,59.9133,59.5943,59.779,88200.0
2010-06-30 10:30:00,71.18,71.6,71.16,71.56,104100.0,59.7622,60.1148,59.7454,60.0812,104100.0
2010-06-30 10:40:00,71.57,71.59,71.17,71.39,54400.0,60.0896,60.1064,59.7538,59.9385,54400.0
2010-06-30 10:50:00,71.36,71.41,71.13,71.16,65300.0,59.9133,59.9553,59.7202,59.7454,65300.0
2010-06-30 11:00:00,71.19,71.46,71.12,71.28,69200.0,59.7706,59.9973,59.7118,59.8461,69200.0
2010-06-30 11:10:00,71.31,71.76,71.31,71.68,129800.0,59.8713,60.2492,59.8713,60.182,129800.0
2010-06-30 11:20:00,71.68,71.9,71.53,71.63,56800.0,60.182,60.3667,60.056,60.14,56800.0
2010-06-30 11:30:00,71.66,71.89,71.6,71.69,82800.0,60.1652,60.3583,60.1148,60.1904,82800.0
2010-06-30 11:40:00,71.7,71.88,71.69,71.8,54900.0,60.1988,60.3499,60.1904,60.2827,54900.0
2010-06-30 11:50:00,71.81,71.87,71.61,71.66,103900.0,60.2911,60.3415,60.1232,60.1652,103900.0
2010-06-30 12:00:00,71.68,71.72,71.53,71.57,46100.0,60.182,60.2156,60.056,60.0896,46100.0
2010-06-30 12:10:00,71.59,71.75,71.56,71.73,40500.0,60.1064,60.2408,60.0812,60.224,40500.0
2010-06-30 12:20:00,71.72,71.73,71.51,71.52,52400.0,60.2156,60.224,60.0393,60.0476,52400.0
2010-06-30 12:30:00,71.52,71.53,71.28,71.32,90100.0,60.0476,60.056,59.8461,59.8797,90100.0
2010-06-30 12:40:00,71.34,71.36,71.05,71.15,43000.0,59.8965,59.9133,59.653,59.737,43000.0
2010-06-30 12:50:00,71.14,71.31,71.13,71.22,48700.0,59.7286,59.8713,59.7202,59.7958,48700.0
2010-06-30 13:00:00,71.22,71.32,71.09,71.14,49400.0,59.7958,59.8797,59.6866,59.7286,49400.0
2010-06-30 13:10:00,71.15,71.31,71.15,71.3,31400.0,59.737,59.8713,59.737,59.8629,31400.0
2010-06-30 13:20:00,71.28,71.33,71.23,71.28,46600.0,59.8461,59.8881,59.8042,59.8461,46600.0
2010-06-30 13:30:00,71.27,71.31,71.06,71.12,78800.0,59.8378,59.8713,59.6614,59.7118,78800.0
2010-06-30 13:40:00,71.12,71.23,70.95,71.15,70900.0,59.7118,59.8042,59.5691,59.737,70900.0
2010-06-30 13:50:00,71.14,71.24,71.04,71.21,35300.0,59.7286,59.8126,59.6446,59.7874,35300.0
2010-06-30 14:00:00,71.2,71.31,71.04,71.21,144000.0,59.779,59.8713,59.6446,59.7874,144000.0
2010-06-30 14:10:00,71.21,71.29,71.03,71.12,73300.0,59.7874,59.8545,59.6362,59.7118,73300.0
2010-06-30 14:20:00,71.13,71.16,70.69,70.81,132200.0,59.7202,59.7454,59.3508,59.4515,132200.0
2010-06-30 14:30:00,70.84,71.02,70.77,70.89,79500.0,59.4767,59.6279,59.418,59.5187,79500.0
2010-06-30 14:40:00,70.89,71.0,70.7,70.99,92300.0,59.5187,59.6111,59.3592,59.6027,92300.0
2010-06-30 14:50:00,71.0,71.08,70.86,70.86,83800.0,59.6111,59.6782,59.4935,59.4935,83800.0
2010-06-30 15:00:00,70.88,71.06,70.86,71.05,125800.0,59.5103,59.6614,59.4935,59.653,125800.0
2010-06-30 15:10:00,71.04,71.08,70.73,70.87,87600.0,59.6446,59.6782,59.3844,59.5019,87600.0
2010-06-30 15:20:00,70.88,70.97,70.65,70.71,148600.0,59.5103,59.5859,59.3172,59.3676,148600.0
2010-06-30 15:30:00,70.72,70.72,70.3,70.31,166400.0,59.376,59.376,59.0233,59.0317,166400.0
2010-06-30 15:40:00,70.32,70.43,69.98,70.25,355200.0,59.0401,59.1325,58.7547,58.9814,355200.0
2010-06-30 15:50:00,70.25,70.43,69.98,70.09,348400.0,58.9814,59.1325,58.7547,58.847,348400.0
2010-07-01 09:30:00,70.71,71.72,70.58,71.7,250200.0,59.3676,60.2156,59.2584,60.1988,250200.0
2010-07-01 09:40:00,71.71,71.73,71.24,71.4,220700.0,60.2072,60.224,59.8126,59.9469,220700.0
2010-07-01 09:50:00,71.39,71.64,71.22,71.44,152200.0,59.9385,60.1484,59.7958,59.9805,152200.0
2010-07-01 10:00:00,71.39,71.45,70.83,70.9,268600.0,59.9385,59.9889,59.4683,59.5271,268600.0
2010-07-01 10:10:00,70.92,70.96,70.31,70.5,231200.0,59.5439,59.5775,59.0317,59.1913,231200.0
2010-07-01 10:20:00,70.49,70.76,70.4,70.6,179700.0,59.1829,59.4096,59.1073,59.2752,179700.0
2010-07-01 10:30:00,70.62,70.75,70.14,70.15,193400.0,59.292,59.4012,58.889,58.8974,193400.0
2010-07-01 10:40:00,70.16,70.42,70.03,70.37,217600.0,58.9058,59.1241,58.7967,59.0821,217600.0
2010-07-01 10:50:00,70.36,70.37,70.0,70.22,95700.0,59.0737,59.0821,58.7715,58.9562,95700.0
2010-07-01 11:00:00,70.22,70.22,69.79,69.87,152700.0,58.9562,58.9562,58.5952,58.6623,152700.0
2010-07-01 11:10:00,69.87,70.49,69.78,70.49,121900.0,58.6623,59.1829,58.5868,59.1829,121900.0
2010-07-01 11:20:00,70.48,70.88,70.34,70.88,139500.0,59.1745,59.5103,59.0569,59.5103,139500.0
2010-07-01 11:30:00,70.84,71.5,70.78,71.43,242200.0,59.4767,60.0309,59.4264,59.9721,242200.0
2010-07-01 11:40:00,71.46,71.55,71.26,71.44,128600.0,59.9973,60.0728,59.8294,59.9805,128600.0
2010-07-01 11:50:00,71.43,71.5,70.91,71.26,83600.0,59.9721,60.0309,59.5355,59.8294,83600.0
2010-07-01 12:00:00,71.25,71.26,70.88,70.93,75200.0,59.821,59.8294,59.5103,59.5523,75200.0
2010-07-01 12:10:00,70.94,71.08,70.81,71.02,91600.0,59.5607,59.6782,59.4515,59.6279,91600.0
2010-07-01 12:20:00,71.03,71.2,70.97,71.13,75400.0,59.6362,59.779,59.5859,59.7202,75400.0
2010-07-01 12:30:00,71.12,71.49,71.02,71.47,96900.0,59.7118,60.0225,59.6279,60.0057,96900.0
2010-07-01 12:40:00,71.45,72.08,71.45,72.04,382600.0,59.9889,60.5178,59.9889,60.4842,382600.0
2010-07-01 12:50:00,72.06,72.19,71.59,71.72,148300.0,60.501,60.6102,60.1064,60.2156,148300.0
2010-07-01 13:00:00,71.73,71.81,71.67,71.76,57800.0,60.224,60.2911,60.1736,60.2492,57800.0
2010-07-01 13:10:00,71.76,71.81,71.63,71.81,98100.0,60.2492,60.2911,60.14,60.2911,98100.0
2010-07-01 13:20:00,71.8,71.91,71.6,71.66,94000.0,60.2827,60.3751,60.1148,60.1652,94000.0
2010-07-01 13:30:00,71.65,72.05,71.65,72.03,69900.0,60.1568,60.4926,60.1568,60.4758,69900.0
2010-07-01 13:40:00,72.02,72.02,71.46,71.51,118500.0,60.4674,60.4674,59.9973,60.0393,118500.0
2010-07-01 13:50:00,71.51,71.68,71.46,71.54,103700.0,60.0393,60.182,59.9973,60.0644,103700.0
2010-07-01 14:00:00,71.54,71.59,71.36,71.36,101500.0,60.0644,60.1064,59.9133,59.9133,101500.0
2010-07-01 14:10:00,71.37,71.87,71.37,71.72,126100.0,59.9217,60.3415,59.9217,60.2156,126100.0
2010-07-01 14:20:00,71.72,71.72,71.42,71.52,88000.0,60.2156,60.2156,59.9637,60.0476,88000.0
2010-07-01 14:30:00,71.53,71.53,71.24,71.34,100600.0,60.056,60.056,59.8126,59.8965,100600.0
2010-07-01 14:40:00,71.33,71.35,70.97,71.1,94100.0,59.8881,59.9049,59.5859,59.695,94100.0
2010-07-01 14:50:00,71.12,71.32,70.92,71.27,90400.0,59.7118,59.8797,59.5439,59.8378,90400.0
2010-07-01 15:00:00,71.27,71.5,71.26,71.4,135800.0,59.8378,60.0309,59.8294,59.9469,135800.0
2010-07-01 15:10:00,71.38,71.5,71.29,71.35,94400.0,59.9301,60.0309,59.8545,59.9049,94400.0
2010-07-01 15:20:00,71.34,71.68,71.16,71.64,129600.0,59.8965,60.182,59.7454,60.1484,129600.0
2010-07-01 15:30:00,71.64,71.96,71.56,71.88,200500.0,60.1484,60.4171,60.0812,60.3499,200500.0
2010-07-01 15:40:00,71.88,71.99,71.6,71.63,268500.0,60.3499,60.4423,60.1148,60.14,268500.0
2010-07-01 15:50:00,71.62,72.05,71.47,72.01,636400.0,60.1316,60.4926,60.0057,60.4591,636400.0
2010-07-02 09:30:00,72.39,72.6,72.0,72.07,156400.0,60.7781,60.9544,60.4507,60.5094,156400.0
2010-07-02 09:40:00,72.09,72.26,71.78,71.84,145900.0,60.5262,60.6689,60.2659,60.3163,145900.0
2010-07-02 09:50:00,71.82,71.89,71.46,71.68,193600.0,60.2995,60.3583,59.9973,60.182,193600.0
2010-07-02 10:00:00,71.65,71.65,71.11,71.46,143300.0,60.1568,60.1568,59.7034,59.9973,143300.0
2010-07-02 10:10:00,71.5,71.79,71.45,71.67,212700.0,60.0309,60.2743,59.9889,60.1736,212700.0
2010-07-02 10:20:00,71.67,71.7,71.38,71.54,90600.0,60.1736,60.1988,59.9301,60.0644,90600.0
2010-07-02 10:30:00,71.54,71.64,71.44,71.58,106200.0,60.0644,60.1484,59.9805,60.098,106200.0
2010-07-02 10:40:00,71.6,71.73,71.5,71.62,83500.0,60.1148,60.224,60.0309,60.1316,83500.0
2010-07-02 10:50:00,71.64,71.64,71.37,71.47,117800.0,60.1484,60.1484,59.9217,60.0057,117800.0
2010-07-02 11:00:00,71.48,71.54,71.35,71.47,198000.0,60.0141,60.0644,59.9049,60.0057,198000.0
2010-07-02 11:10:00,71.45,71.56,71.35,71.35,110200.0,59.9889,60.0812,59.9049,59.9049,110200.0
2010-07-02 11:20:00,71.39,71.44,71.27,71.31,55300.0,59.9385,59.9805,59.8378,59.8713,55300.0
2010-07-02 11:30:00,71.3,71.36,71.07,71.13,184400.0,59.8629,59.9133,59.6698,59.7202,184400.0
2010-07-02 11:40:00,71.14,71.32,71.11,71.26,147400.0,59.7286,59.8797,59.7034,59.8294,147400.0
2010-07-02 11:50:00,71.28,71.32,71.14,71.22,63800.0,59.8461,59.8797,59.7286,59.7958,63800.0
2010-07-02 12:00:00,71.22,71.27,71.13,71.27,68200.0,59.7958,59.8378,59.7202,59.8378,68200.0
2010-07-02 12:10:00,71.26,71.26,71.11,71.2,92300.0,59.8294,59.8294,59.7034,59.779,92300.0
2010-07-02 12:20:00,71.19,71.29,71.13,71.21,85200.0,59.7706,59.8545,59.7202,59.7874,85200.0
2010-07-02 12:30:00,71.2,71.25,71.12,71.23,129500.0,59.779,59.821,59.7118,59.8042,129500.0
2010-07-02 12:40:00,71.23,71.26,71.15,71.2,43600.0,59.8042,59.8294,59.737,59.779,43600.0
2010-07-02 12:50:00,71.22,71.28,71.15,71.23,83500.0,59.7958,59.8461,59.737,59.8042,83500.0
2010-07-02 13:00:00,71.23,71.41,71.12,71.39,156500.0,59.8042,59.9553,59.7118,59.9385,156500.0
2010-07-02 13:10:00,71.4,71.41,71.24,71.28,33000.0,59.9469,59.9553,59.8126,59.8461,33000.0
2010-07-02 13:20:00,71.29,71.33,71.02,71.06,58500.0,59.8545,59.8881,59.6279,59.6614,58500.0
2010-07-02 13:30:00,71.06,71.3,71.04,71.25,118700.0,59.6614,59.8629,59.6446,59.821,118700.0
2010-07-02 13:40:00,71.25,71.28,71.19,71.27,76100.0,59.821,59.8461,59.7706,59.8378,76100.0
2010-07-02 13:50:00,71.26,71.31,71.2,71.27,62900.0,59.8294,59.8713,59.779,59.8378,62900.0
2010-07-02 14:00:00,71.25,71.28,71.2,71.23,97800.0,59.821,59.8461,59.779,59.8042,97800.0
2010-07-02 14:10:00,71.23,71.28,71.21,71.26,126600.0,59.8042,59.8461,59.7874,59.8294,126600.0
2010-07-02 14:20:00,71.25,71.3,71.19,71.27,116100.0,59.821,59.8629,59.7706,59.8378,116100.0
2010-07-02 14:30:00,71.29,71.3,71.22,71.26,86200.0,59.8545,59.8629,59.7958,59.8294,86200.0
2010-07-02 14:40:00,71.26,71.4,71.22,71.28,77600.0,59.8294,59.9469,59.7958,59.8461,77600.0
2010-07-02 14:50:00,71.28,71.43,71.24,71.4,64600.0,59.8461,59.9721,59.8126,59.9469,64600.0
2010-07-02 15:00:00,71.39,71.5,71.28,71.5,79300.0,59.9385,60.0309,59.8461,60.0309,79300.0
2010-07-02 15:10:00,71.5,71.54,71.3,71.43,65300.0,60.0309,60.0644,59.8629,59.9721,65300.0
2010-07-02 15:20:00,71.42,71.59,71.35,71.5,75600.0,59.9637,60.1064,59.9049,60.0309,75600.0
2010-07-02 15:30:00,71.49,71.74,71.38,71.74,171600.0,60.0225,60.2324,59.9301,60.2324,171600.0
2010-07-02 15:40:00,71.75,71.86,71.58,71.61,153400.0,60.2408,60.3331,60.098,60.1232,153400.0
2010-07-02 15:50:00,71.61,71.72,71.3,71.37,383700.0,60.1232,60.2156,59.8629,59.9217,383700.0
2010-07-06 09:30:00,72.3,72.71,71.96,72.07,101900.0,60.7025,61.0468,60.4171,60.5094,101900.0
2010-07-06 09:40:00,72.09,72.17,71.93,72.12,154600.0,60.5262,60.5934,60.3919,60.5514,154600.0
2010-07-06 09:50:00,72.09,72.43,71.96,71.96,105200.0,60.5262,60.8117,60.4171,60.4171,105200.0
2010-07-06 10:00:00,71.98,72.5,71.77,72.44,175700.0,60.4339,60.8705,60.2575,60.8201,175700.0
2010-07-06 10:10:00,72.44,72.54,72.34,72.43,107800.0,60.8201,60.904,60.7361,60.8117,107800.0
2010-07-06 10:20:00,72.43,72.48,72.13,72.2,118300.0,60.8117,60.8537,60.5598,60.6186,118300.0
2010-07-06 10:30:00,72.18,72.19,71.96,71.97,179500.0,60.6018,60.6102,60.4171,60.4255,179500.0
2010-07-06 10:40:00,71.97,72.07,71.87,72.0,118500.0,60.4255,60.5094,60.3415,60.4507,118500.0
2010-07-06 10:50:00,72.0,72.01,71.8,71.85,95100.0,60.4507,60.4591,60.2827,60.3247,95100.0
2010-07-06 11:00:00,71.83,71.98,71.76,71.81,136600.0,60.3079,60.4339,60.2492,60.2911,136600.0
2010-07-06 11:10:00,71.82,71.84,71.61,71.64,80100.0,60.2995,60.3163,60.1232,60.1484,80100.0
2010-07-06 11:20:00,71.63,71.78,71.6,71.66,163500.0,60.14,60.2659,60.1148,60.1652,163500.0
2010-07-06 11:30:00,71.65,71.88,71.64,71.79,114300.0,60.1568,60.3499,60.1484,60.2743,114300.0
2010-07-06 11:40:00,71.78,72.02,71.7,71.96,257400.0,60.2659,60.4674,60.1988,60.4171,257400.0
2010-07-06 11:50:00,71.95,71.97,71.86,71.93,131700.0,60.4087,60.4255,60.3331,60.3919,131700.0
2010-07-06 12:00:00,71.93,71.97,71.87,71.89,314300.0,60.3919,60.4255,60.3415,60.3583,314300.0
2010-07-06 12:10:00,71.89,71.92,71.57,71.63,110100.0,60.3583,60.3835,60.0896,60.14,110100.0
2010-07-06 12:20:00,71.62,71.65,71.34,71.35,168000.0,60.1316,60.1568,59.8965,59.9049,168000.0
2010-07-06 12:30:00,71.35,71.36,71.18,71.35,82500.0,59.9049,59.9133,59.7622,59.9049,82500.0
2010-07-06 12:40:00,71.34,71.39,70.79,70.83,114400.0,59.8965,59.9385,59.4347,59.4683,114400.0
2010-07-06 12:50:00,70.82,70.82,70.67,70.82,139100.0,59.4599,59.4599,59.334,59.4599,139100.0
2010-07-06 13:00:00,70.82,71.08,70.81,70.92,77400.0,59.4599,59.6782,59.4515,59.5439,77400.0
2010-07-06 13:10:00,70.92,71.0,70.8,70.9,52700.0,59.5439,59.6111,59.4431,59.5271,52700.0
2010-07-06 13:20:00,70.89,71.0,70.73,70.92,69200.0,59.5187,59.6111,59.3844,59.5439,69200.0
2010-07-06 13:30:00,70.94,71.01,70.6,70.66,100300.0,59.5607,59.6195,59.2752,59.3256,100300.0
2010-07-06 13:40:00,70.66,70.72,70.34,70.41,96100.0,59.3256,59.376,59.0569,59.1157,96100.0
2010-07-06 13:50:00,70.44,70.52,70.27,70.37,92300.0,59.1409,59.2081,58.9982,59.0821,92300.0
2010-07-06 14:00:00,70.36,70.65,70.34,70.42,90000.0,59.0737,59.3172,59.0569,59.1241,90000.0
2010-07-06 14:10:00,70.41,70.5,70.23,70.45,59900.0,59.1157,59.1913,58.9646,59.1493,59900.0
2010-07-06 14:20:00,70.44,70.61,70.31,70.52,68900.0,59.1409,59.2836,59.0317,59.2081,68900.0
2010-07-06 14:30:00,70.52,70.79,70.51,70.75,92900.0,59.2081,59.4347,59.1997,59.4012,92900.0
2010-07-06 14:40:00,70.75,70.79,70.45,70.45,127200.0,59.4012,59.4347,59.1493,59.1493,127200.0
2010-07-06 14:50:00,70.45,70.64,70.27,70.32,217800.0,59.1493,59.3088,58.9982,59.0401,217800.0
2010-07-06 15:00:00,70.31,70.56,70.16,70.37,107200.0,59.0317,59.2416,58.9058,59.0821,107200.0
2010-07-06 15:10:00,70.38,70.5,70.15,70.23,147800.0,59.0905,59.1913,58.8974,58.9646,147800.0
2010-07-06 15:20:00,70.22,70.3,70.06,70.25,304700.0,58.9562,59.0233,58.8218,58.9814,304700.0
2010-07-06 15:30:00,70.24,70.39,70.14,70.21,158000.0,58.973,59.0989,58.889,58.9478,158000.0
2010-07-06 15:40:00,70.2,70.7,70.2,70.37,274600.0,58.9394,59.3592,58.9394,59.0821,274600.0
2010-07-06 15:50:00,70.39,70.69,70.3,70.68,382300.0,59.0989,59.3508,59.0233,59.3424,382300.0
2010-07-07 09:30:00,71.0,71.33,70.97,71.24,150900.0,59.6111,59.8881,59.5859,59.8126,150900.0
2010-07-07 09:40:00,71.29,71.61,70.66,70.76,238000.0,59.8545,60.1232,59.3256,59.4096,238000.0
2010-07-07 09:50:00,70.76,70.89,70.57,70.86,342400.0,59.4096,59.5187,59.25,59.4935,342400.0
2010-07-07 10:00:00,70.87,71.29,70.87,70.93,357200.0,59.5019,59.8545,59.5019,59.5523,357200.0
2010-07-07 10:10:00,70.95,71.18,70.7,70.82,246100.0,59.5691,59.7622,59.3592,59.4599,246100.0
2010-07-07 10:20:00,70.82,70.96,70.62,70.76,82300.0,59.4599,59.5775,59.292,59.4096,82300.0
2010-07-07 10:30:00,70.77,71.15,70.75,71.05,106200.0,59.418,59.737,59.4012,59.653,106200.0
2010-07-07 10:40:00,71.05,71.42,70.86,71.35,95800.0,59.653,59.9637,59.4935,59.9049,95800.0
2010-07-07 10:50:00,71.38,71.46,71.17,71.27,207500.0,59.9301,59.9973,59.7538,59.8378,207500.0
2010-07-07 11:00:00,71.28,71.4,71.21,71.31,62900.0,59.8461,59.9469,59.7874,59.8713,62900.0
2010-07-07 11:10:00,71.34,71.5,71.21,71.22,86900.0,59.8965,60.0309,59.7874,59.7958,86900.0
2010-07-07 11:20:00,71.23,71.32,71.11,71.31,67700.0,59.8042,59.8797,59.7034,59.8713,67700.0
2010-07-07 11:30:00,71.3,71.4,71.22,71.35,84700.0,59.8629,59.9469,59.7958,59.9049,84700.0
2010-07-07 11:40:00,71.35,71.49,71.26,71.31,113300.0,59.9049,60.0225,59.8294,59.8713,113300.0
2010-07-07 11:50:00,71.33,71.45,71.26,71.4,96200.0,59.8881,59.9889,59.8294,59.9469,96200.0
2010-07-07 12:00:00,71.41,71.68,71.41,71.6,102800.0,59.9553,60.182,59.9553,60.1148,102800.0
2010-07-07 12:10:00,71.6,71.89,71.58,71.7,88200.0,60.1148,60.3583,60.098,60.1988,88200.0
2010-07-07 12:20:00,71.71,71.81,71.64,71.8,47900.0,60.2072,60.2911,60.1484,60.2827,47900.0
2010-07-07 12:30:00,71.79,71.83,71.56,71.59,81700.0,60.2743,60.3079,60.0812,60.1064,81700.0
2010-07-07 12:40:00,71.58,71.66,71.51,71.58,45000.0,60.098,60.1652,60.0393,60.098,45000.0
2010-07-07 12:50:00,71.58,71.73,71.53,71.57,35800.0,60.098,60.224,60.056,60.0896,35800.0
2010-07-07 13:00:00,71.57,71.75,71.57,71.75,24400.0,60.0896,60.2408,60.0896,60.2408,24400.0
2010-07-07 13:10:00,71.74,72.15,71.68,71.99,102700.0,60.2324,60.5766,60.182,60.4423,102700.0
2010-07-07 13:20:00,71.99,72.04,71.88,72.01,41600.0,60.4423,60.4842,60.3499,60.4591,41600.0
2010-07-07 13:30:00,72.01,72.01,71.82,71.93,57500.0,60.4591,60.4591,60.2995,60.3919,57500.0
2010-07-07 13:40:00,71.91,72.2,71.86,72.18,68700.0,60.3751,60.6186,60.3331,60.6018,68700.0
2010-07-07 13:50:00,72.19,72.5,72.14,72.41,103100.0,60.6102,60.8705,60.5682,60.7949,103100.0
2010-07-07 14:00:00,72.42,72.59,72.19,72.32,137500.0,60.8033,60.946,60.6102,60.7193,137500.0
2010-07-07 14:10:00,72.31,72.37,72.11,72.27,137700.0,60.7109,60.7613,60.543,60.6773,137700.0
2010-07-07 14:20:00,72.26,72.32,72.19,72.2,34800.0,60.6689,60.7193,60.6102,60.6186,34800.0
2010-07-07 14:30:00,72.2,72.24,71.97,71.97,76800.0,60.6186,60.6522,60.4255,60.4255,76800.0
2010-07-07 14:40:00,71.96,72.05,71.89,71.99,88200.0,60.4171,60.4926,60.3583,60.4423,88200.0
2010-07-07 14:50:00,71.97,72.23,71.9,72.17,67900.0,60.4255,60.6438,60.3667,60.5934,67900.0
2010-07-07 15:00:00,72.16,72.2,72.04,72.15,61600.0,60.585,60.6186,60.4842,60.5766,61600.0
2010-07-07 15:10:00,72.15,72.5,72.12,72.37,85600.0,60.5766,60.8705,60.5514,60.7613,85600.0
2010-07-07 15:20:00,72.38,72.57,72.28,72.44,102900.0,60.7697,60.9292,60.6857,60.8201,102900.0
2010-07-07 15:30:00,72.46,72.69,72.39,72.59,155000.0,60.8369,61.03,60.7781,60.946,155000.0
2010-07-07 15:40:00,72.58,72.81,72.48,72.72,187100.0,60.9376,61.1307,60.8537,61.0552,187100.0
2010-07-07 15:50:00,72.71,72.91,72.69,72.84,289800.0,61.0468,61.2147,61.03,61.1559,289800.0
2010-07-08 09:30:00,73.49,74.19,73.43,74.11,117500.0,61.7016,62.2894,61.6513,62.2222,117500.0
2010-07-08 09:40:00,74.11,74.13,73.76,73.97,102800.0,62.2222,62.239,61.9283,62.1047,102800.0
2010-07-08 09:50:00,73.99,74.13,73.88,74.1,105700.0,62.1214,62.239,62.0291,62.2138,105700.0
2010-07-08 10:00:00,74.1,74.42,74.09,74.19,133700.0,62.2138,62.4825,62.2054,62.2894,133700.0
2010-07-08 10:10:00,74.2,74.27,74.07,74.21,78800.0,62.2978,62.3565,62.1886,62.3062,78800.0
2010-07-08 10:20:00,74.21,74.44,74.18,74.41,84900.0,62.3062,62.4993,62.281,62.4741,84900.0
2010-07-08 10:30:00,74.4,74.4,74.09,74.17,77200.0,62.4657,62.4657,62.2054,62.2726,77200.0
2010-07-08 10:40:00,74.17,74.17,73.67,73.9,95900.0,62.2726,62.2726,61.8528,62.0459,95900.0
2010-07-08 10:50:00,73.89,73.89,73.58,73.7,64800.0,62.0375,62.0375,61.7772,61.878,64800.0
2010-07-08 11:00:00,73.69,73.69,73.12,73.32,102700.0,61.8696,61.8696,61.391,61.5589,102700.0
2010-07-08 11:10:00,73.34,73.5,73.26,73.49,56900.0,61.5757,61.71,61.5085,61.7016,56900.0
2010-07-08 11:20:00,73.45,73.67,73.34,73.55,49900.0,61.6681,61.8528,61.5757,61.752,49900.0
2010-07-08 11:30:00,73.54,73.65,73.45,73.45,60500.0,61.7436,61.836,61.6681,61.6681,60500.0
2010-07-08 11:40:00,73.45,73.48,73.12,73.26,48600.0,61.6681,61.6933,61.391,61.5085,48600.0
2010-07-08 11:50:00,73.25,73.33,73.1,73.25,34800.0,61.5001,61.5673,61.3742,61.5001,34800.0
2010-07-08 12:00:00,73.25,73.27,73.05,73.25,63300.0,61.5001,61.5169,61.3322,61.5001,63300.0
2010-07-08 12:10:00,73.23,73.28,73.11,73.23,37300.0,61.4834,61.5253,61.3826,61.4834,37300.0
2010-07-08 12:20:00,73.23,73.55,73.22,73.4,59300.0,61.4834,61.752,61.475,61.6261,59300.0
2010-07-08 12:30:00,73.38,73.4,73.25,73.35,44300.0,61.6093,61.6261,61.5001,61.5841,44300.0
2010-07-08 12:40:00,73.35,73.44,73.27,73.4,33600.0,61.5841,61.6597,61.5169,61.6261,33600.0
2010-07-08 12:50:00,73.43,73.51,73.31,73.41,46700.0,61.6513,61.7184,61.5505,61.6345,46700.0
2010-07-08 13:00:00,73.4,73.49,73.28,73.44,31000.0,61.6261,61.7016,61.5253,61.6597,31000.0
2010-07-08 13:10:00,73.41,73.53,73.41,73.5,72700.0,61.6345,61.7352,61.6345,61.71,72700.0
2010-07-08 13:20:00,73.5,73.52,73.34,73.36,48100.0,61.71,61.7268,61.5757,61.5925,48100.0
2010-07-08 13:30:00,73.35,73.41,73.27,73.28,46900.0,61.5841,61.6345,61.5169,61.5253,46900.0
2010-07-08 13:40:00,73.28,73.33,73.19,73.26,30400.0,61.5253,61.5673,61.4498,61.5085,30400.0
2010-07-08 13:50:00,73.27,73.27,72.81,72.9,85800.0,61.5169,61.5169,61.1307,61.2063,85800.0
2010-07-08 14:00:00,72.89,73.01,72.85,72.93,43800.0,61.1979,61.2986,61.1643,61.2315,43800.0
2010-07-08 14:10:00,72.89,72.91,72.71,72.8,66200.0,61.1979,61.2147,61.0468,61.1223,66200.0
2010-07-08 14:20:00,72.79,72.83,72.63,72.8,42000.0,61.1139,61.1475,60.9796,61.1223,42000.0
2010-07-08 14:30:00,72.8,72.9,72.74,72.76,34300.0,61.1223,61.2063,61.072,61.0887,34300.0
2010-07-08 14:40:00,72.77,73.02,72.77,73.02,30400.0,61.0971,61.307,61.0971,61.307,30400.0
2010-07-08 14:50:00,73.02,73.06,72.88,73.05,38400.0,61.307,61.3406,61.1895,61.3322,38400.0
2010-07-08 15:00:00,73.03,73.05,72.78,72.87,73500.0,61.3154,61.3322,61.1055,61.1811,73500.0
2010-07-08 15:10:00,72.87,73.08,72.77,73.04,516100.0,61.1811,61.3574,61.0971,61.3238,516100.0
2010-07-08 15:20:00,73.04,73.3,73.01,73.3,53600.0,61.3238,61.5421,61.2986,61.5421,53600.0
2010-07-08 15:30:00,73.3,73.5,73.24,73.41,66300.0,61.5421,61.71,61.4917,61.6345,66300.0
2010-07-08 15:40:00,73.44,73.64,73.31,73.47,98600.0,61.6597,61.8276,61.5505,61.6849,98600.0
2010-07-08 15:50:00,73.47,73.66,73.38,73.66,216700.0,61.6849,61.8444,61.6093,61.8444,216700.0
2010-07-09 09:30:00,73.87,73.91,73.41,73.91,81300.0,62.0207,62.0543,61.6345,62.0543,81300.0
2010-07-09 09:40:00,73.92,74.05,73.6,73.63,76500.0,62.0627,62.1718,61.794,61.8192,76500.0
2010-07-09 09:50:00,73.63,73.76,73.33,73.37,59600.0,61.8192,61.9283,61.5673,61.6009,59600.0
2010-07-09 10:00:00,73.37,73.54,73.27,73.37,96300.0,61.6009,61.7436,61.5169,61.6009,96300.0
2010-07-09 10:10:00,73.35,73.65,73.28,73.53,65900.0,61.5841,61.836,61.5253,61.7352,65900.0
2010-07-09 10:20:00,73.53,73.71,73.45,73.51,81100.0,61.7352,61.8864,61.6681,61.7184,81100.0
2010-07-09 10:30:00,73.5,73.83,73.46,73.74,83400.0,61.71,61.9871,61.6765,61.9115,83400.0
2010-07-09 10:40:00,73.74,73.82,73.36,73.39,49100.0,61.9115,61.9787,61.5925,61.6177,49100.0
2010-07-09 10:50:00,73.41,73.49,73.26,73.29,47800.0,61.6345,61.7016,61.5085,61.5337,47800.0
2010-07-09 11:00:00,73.28,73.29,72.9,72.94,137000.0,61.5253,61.5337,61.2063,61.2399,137000.0
2010-07-09 11:10:00,72.93,73.06,72.55,72.56,126000.0,61.2315,61.3406,60.9124,60.9208,126000.0
2010-07-09 11:20:00,72.58,72.82,72.52,72.77,99300.0,60.9376,61.1391,60.8872,61.0971,99300.0
2010-07-09 11:30:00,72.76,72.95,72.74,72.91,76900.0,61.0887,61.2483,61.072,61.2147,76900.0
2010-07-09 11:40:00,72.9,73.23,72.89,73.23,73200.0,61.2063,61.4834,61.1979,61.4834,73200.0
2010-07-09 11:50:00,73.22,73.3,73.08,73.2,83600.0,61.475,61.5421,61.3574,61.4582,83600.0
2010-07-09 12:00:00,73.21,73.33,73.09,73.29,38500.0,61.4666,61.5673,61.3658,61.5337,38500.0
2010-07-09 12:10:00,73.31,73.33,73.05,73.15,44600.0,61.5505,61.5673,61.3322,61.4162,44600.0
2010-07-09 12:20:00,73.12,73.18,73.04,73.07,40900.0,61.391,61.4414,61.3238,61.349,40900.0
2010-07-09 12:30:00,73.07,73.1,72.75,72.82,74300.0,61.349,61.3742,61.0803,61.1391,74300.0
2010-07-09 12:40:00,72.83,73.11,72.82,73.08,40300.0,61.1475,61.3826,61.1391,61.3574,40300.0
2010-07-09 12:50:00,73.07,73.24,73.07,73.11,29100.0,61.349,61.4917,61.349,61.3826,29100.0
2010-07-09 13:00:00,73.09,73.27,73.06,73.26,41500.0,61.3658,61.5169,61.3406,61.5085,41500.0
2010-07-09 13:10:00,73.24,73.37,73.18,73.35,72000.0,61.4917,61.6009,61.4414,61.5841,72000.0
2010-07-09 13:20:00,73.35,73.44,73.33,73.36,60000.0,61.5841,61.6597,61.5673,61.5925,60000.0
2010-07-09 13:30:00,73.36,73.45,73.33,73.35,49600.0,61.5925,61.6681,61.5673,61.5841,49600.0
2010-07-09 13:40:00,73.34,73.4,73.22,73.39,50500.0,61.5757,61.6261,61.475,61.6177,50500.0
2010-07-09 13:50:00,73.38,73.6,73.32,73.58,46400.0,61.6093,61.794,61.5589,61.7772,46400.0
2010-07-09 14:00:00,73.59,73.72,73.51,73.53,73300.0,61.7856,61.8948,61.7184,61.7352,73300.0
2010-07-09 14:10:00,73.51,73.64,73.45,73.64,57500.0,61.7184,61.8276,61.6681,61.8276,57500.0
2010-07-09 14:20:00,73.64,73.75,73.59,73.67,58100.0,61.8276,61.9199,61.7856,61.8528,58100.0
2010-07-09 14:30:00,73.66,73.82,73.61,73.82,74700.0,61.8444,61.9787,61.8024,61.9787,74700.0
2010-07-09 14:40:00,73.82,73.99,73.8,73.88,124400.0,61.9787,62.1214,61.9619,62.0291,124400.0
2010-07-09 14:50:00,73.89,74.05,73.88,73.97,126300.0,62.0375,62.1718,62.0291,62.1047,126300.0
2010-07-09 15:00:00,73.97,74.02,73.83,73.88,95900.0,62.1047,62.1466,61.9871,62.0291,95900.0
2010-07-09 15:10:00,73.87,74.03,73.86,74.03,82500.0,62.0207,62.155,62.0123,62.155,82500.0
2010-07-09 15:20:00,74.05,74.14,73.96,74.02,145600.0,62.1718,62.2474,62.0963,62.1466,145600.0
2010-07-09 15:30:00,74.02,74.08,73.87,74.01,95500.0,62.1466,62.197,62.0207,62.1382,95500.0
2010-07-09 15:40:00,74.04,74.22,74.03,74.19,192000.0,62.1634,62.3145,62.155,62.2894,192000.0
2010-07-09 15:50:00,74.18,74.36,74.18,74.25,282000.0,62.281,62.4321,62.281,62.3397,282000.0
2010-07-12 09:30:00,75.21,75.4,74.4,74.64,173400.0,63.1457,63.3053,62.4657,62.6672,173400.0
2010-07-12 09:40:00,74.64,75.06,74.6,74.77,165000.0,62.6672,63.0198,62.6336,62.7763,165000.0
2010-07-12 09:50:00,74.81,74.88,74.38,74.54,168200.0,62.8099,62.8687,62.4489,62.5832,168200.0
2010-07-12 10:00:00,74.53,75.0,74.53,74.65,84100.0,62.5748,62.9694,62.5748,62.6756,84100.0
2010-07-12 10:10:00,74.65,74.65,74.04,74.18,139700.0,62.6756,62.6756,62.1634,62.281,139700.0
2010-07-12 10:20:00,74.18,74.22,73.79,73.92,103600.0,62.281,62.3145,61.9535,62.0627,103600.0
2010-07-12 10:30:00,73.9,73.92,73.75,73.81,85900.0,62.0459,62.0627,61.9199,61.9703,85900.0
2010-07-12 10:40:00,73.82,73.89,73.65,73.81,61200.0,61.9787,62.0375,61.836,61.9703,61200.0
2010-07-12 10:50:00,73.79,73.94,73.77,73.9,40700.0,61.9535,62.0795,61.9367,62.0459,40700.0
2010-07-12 11:00:00,73.94,73.95,73.59,73.65,79500.0,62.0795,62.0879,61.7856,61.836,79500.0
2010-07-12 11:10:00,73.63,73.86,73.58,73.72,48000.0,61.8192,62.0123,61.7772,61.8948,48000.0
2010-07-12 11:20:00,73.71,73.97,73.65,73.91,59400.0,61.8864,62.1047,61.836,62.0543,59400.0
2010-07-12 11:30:00,73.89,74.08,73.88,73.96,54700.0,62.0375,62.197,62.0291,62.0963,54700.0
2010-07-12 11:40:00,73.96,74.01,73.87,73.93,41900.0,62.0963,62.1382,62.0207,62.0711,41900.0
2010-07-12 11:50:00,73.95,74.01,73.84,73.87,49200.0,62.0879,62.1382,61.9955,62.0207,49200.0
2010-07-12 12:00:00,73.88,74.13,73.87,74.06,45400.0,62.0291,62.239,62.0207,62.1802,45400.0
2010-07-12 12:10:00,74.07,74.25,74.05,74.21,53000.0,62.1886,62.3397,62.1718,62.3062,53000.0
2010-07-12 12:20:00,74.24,74.25,74.12,74.13,36300.0,62.3313,62.3397,62.2306,62.239,36300.0
2010-07-12 12:30:00,74.1,74.38,74.04,74.38,29600.0,62.2138,62.4489,62.1634,62.4489,29600.0
2010-07-12 12:40:00,74.38,74.45,74.29,74.3,40800.0,62.4489,62.5077,62.3733,62.3817,40800.0
2010-07-12 12:50:00,74.3,74.3,74.0,74.01,39700.0,62.3817,62.3817,62.1298,62.1382,39700.0
2010-07-12 13:00:00,74.02,74.07,73.95,74.04,42600.0,62.1466,62.1886,62.0879,62.1634,42600.0
2010-07-12 13:10:00,74.04,74.16,73.99,74.14,36800.0,62.1634,62.2642,62.1214,62.2474,36800.0
2010-07-12 13:20:00,74.13,74.15,74.05,74.08,31200.0,62.239,62.2558,62.1718,62.197,31200.0
2010-07-12 13:30:00,74.07,74.15,73.98,74.01,32800.0,62.1886,62.2558,62.113,62.1382,32800.0
2010-07-12 13:40:00,74.03,74.09,73.94,74.08,64400.0,62.155,62.2054,62.0795,62.197,64400.0
2010-07-12 13:50:00,74.08,74.32,74.06,74.26,26600.0,62.197,62.3985,62.1802,62.3481,26600.0
2010-07-12 14:00:00,74.27,74.3,73.96,74.03,87000.0,62.3565,62.3817,62.0963,62.155,87000.0
2010-07-12 14:10:00,74.0,74.21,73.98,74.01,37200.0,62.1298,62.3062,62.113,62.1382,37200.0
2010-07-12 14:20:00,74.02,74.13,73.99,74.13,36200.0,62.1466,62.239,62.1214,62.239,36200.0
2010-07-12 14:30:00,74.1,74.1,73.85,74.0,43100.0,62.2138,62.2138,62.0039,62.1298,43100.0
2010-07-12 14:40:00,74.0,74.15,73.92,74.14,42100.0,62.1298,62.2558,62.0627,62.2474,42100.0
2010-07-12 14:50:00,74.14,74.17,73.94,74.07,81800.0,62.2474,62.2726,62.0795,62.1886,81800.0
2010-07-12 15:00:00,74.1,74.13,73.9,73.98,74900.0,62.2138,62.239,62.0459,62.113,74900.0
2010-07-12 15:10:00,73.98,74.15,73.92,74.1,72000.0,62.113,62.2558,62.0627,62.2138,72000.0
2010-07-12 15:20:00,74.09,74.25,74.04,74.17,66300.0,62.2054,62.3397,62.1634,62.2726,66300.0
2010-07-12 15:30:00,74.17,74.28,74.07,74.21,60900.0,62.2726,62.3649,62.1886,62.3062,60900.0
2010-07-12 15:40:00,74.2,74.26,74.1,74.1,92500.0,62.2978,62.3481,62.2138,62.2138,92500.0
2010-07-12 15:50:00,74.11,74.24,74.01,74.19,234400.0,62.2222,62.3313,62.1382,62.2894,234400.0
2010-07-13 09:30:00,75.55,75.57,75.16,75.49,210400.0,63.4312,63.448,63.1038,63.3808,210400.0
2010-07-13 09:40:00,75.53,75.62,75.11,75.23,133300.0,63.4144,63.49,63.0618,63.1625,133300.0
2010-07-13 09:50:00,75.24,75.49,75.19,75.43,128800.0,63.1709,63.3808,63.129,63.3305,128800.0
2010-07-13 10:00:00,75.46,75.91,75.44,75.73,124500.0,63.3556,63.7335,63.3389,63.5823,124500.0
2010-07-13 10:10:00,75.74,75.78,75.38,75.41,132500.0,63.5907,63.6243,63.2885,63.3137,132500.0
2010-07-13 10:20:00,75.45,75.82,75.42,75.8,195900.0,63.3472,63.6579,63.3221,63.6411,195900.0
2010-07-13 10:30:00,75.8,75.81,75.67,75.75,126900.0,63.6411,63.6495,63.532,63.5991,126900.0
2010-07-13 10:40:00,75.73,75.75,75.45,75.63,112800.0,63.5823,63.5991,63.3472,63.4984,112800.0
2010-07-13 10:50:00,75.64,75.95,75.63,75.9,119000.0,63.5068,63.767,63.4984,63.7251,119000.0
2010-07-13 11:00:00,75.91,76.36,75.88,76.36,134700.0,63.7335,64.1113,63.7083,64.1113,134700.0
2010-07-13 11:10:00,76.36,76.48,76.26,76.41,114600.0,64.1113,64.212,64.0273,64.1533,114600.0
2010-07-13 11:20:00,76.41,76.71,76.41,76.6,115200.0,64.1533,64.4051,64.1533,64.3128,115200.0
2010-07-13 11:30:00,76.59,76.98,76.47,76.92,152800.0,64.3044,64.6318,64.2036,64.5814,152800.0
2010-07-13 11:40:00,76.9,76.97,76.78,76.8,97200.0,64.5647,64.6234,64.4639,64.4807,97200.0
2010-07-13 11:50:00,76.81,76.87,76.65,76.65,59400.0,64.4891,64.5395,64.3548,64.3548,59400.0
2010-07-13 12:00:00,76.65,76.87,76.59,76.86,55700.0,64.3548,64.5395,64.3044,64.5311,55700.0
2010-07-13 12:10:00,76.86,76.94,76.74,76.78,51100.0,64.5311,64.5982,64.4303,64.4639,51100.0
2010-07-13 12:20:00,76.77,76.86,76.62,76.84,67600.0,64.4555,64.5311,64.3296,64.5143,67600.0
2010-07-13 12:30:00,76.84,76.98,76.84,76.96,75900.0,64.5143,64.6318,64.5143,64.615,75900.0
2010-07-13 12:40:00,76.93,76.99,76.61,76.63,81200.0,64.5898,64.6402,64.3212,64.338,81200.0
2010-07-13 12:50:00,76.64,76.69,76.55,76.56,71400.0,64.3464,64.3883,64.2708,64.2792,71400.0
2010-07-13 13:00:00,76.55,76.74,76.53,76.7,58600.0,64.2708,64.4303,64.254,64.3967,58600.0
2010-07-13 13:10:00,76.7,76.7,76.23,76.41,80000.0,64.3967,64.3967,64.0021,64.1533,80000.0
2010-07-13 13:20:00,76.4,76.41,76.06,76.2,129900.0,64.1449,64.1533,63.8594,63.9769,129900.0
2010-07-13 13:30:00,76.18,76.47,76.18,76.46,130200.0,63.9602,64.2036,63.9602,64.1952,130200.0
2010-07-13 13:40:00,76.46,76.59,76.41,76.54,110500.0,64.1952,64.3044,64.1533,64.2624,110500.0
2010-07-13 13:50:00,76.55,76.62,76.48,76.53,106700.0,64.2708,64.3296,64.212,64.254,106700.0
2010-07-13 14:00:00,76.53,76.68,76.48,76.63,152900.0,64.254,64.3799,64.212,64.338,152900.0
2010-07-13 14:10:00,76.62,76.84,76.6,76.79,67400.0,64.3296,64.5143,64.3128,64.4723,67400.0
2010-07-13 14:20:00,76.8,76.8,76.59,76.66,86900.0,64.4807,64.4807,64.3044,64.3632,86900.0
2010-07-13 14:30:00,76.67,76.93,76.67,76.92,76000.0,64.3716,64.5898,64.3716,64.5814,76000.0
2010-07-13 14:40:00,76.92,77.08,76.9,77.07,109200.0,64.5814,64.7158,64.5647,64.7074,109200.0
2010-07-13 14:50:00,77.06,77.24,76.94,77.2,137200.0,64.699,64.8501,64.5982,64.8165,137200.0
2010-07-13 15:00:00,77.21,77.47,77.19,77.43,201100.0,64.8249,65.0432,64.8081,65.0096,201100.0
2010-07-13 15:10:00,77.43,77.54,77.37,77.5,159900.0,65.0096,65.102,64.9593,65.0684,159900.0
2010-07-13 15:20:00,77.5,77.63,77.36,77.62,173000.0,65.0684,65.1776,64.9509,65.1692,173000.0
2010-07-13 15:30:00,77.62,77.66,77.54,77.63,263400.0,65.1692,65.2027,65.102,65.1776,263400.0
2010-07-13 15:40:00,77.63,77.68,77.47,77.49,327300.0,65.1776,65.2195,65.0432,65.06,327300.0
2010-07-13 15:50:00,77.47,77.59,77.26,77.31,376400.0,65.0432,65.144,64.8669,64.9089,376400.0
2010-07-14 09:30:00,77.01,77.44,76.91,77.26,128900.0,64.657,65.018,64.5731,64.8669,128900.0
2010-07-14 09:40:00,77.26,78.06,77.2,77.99,185100.0,64.8669,65.5386,64.8165,65.4798,185100.0
2010-07-14 09:50:00,78.02,78.13,77.45,77.59,124200.0,65.505,65.5974,65.0264,65.144,124200.0
2010-07-14 10:00:00,77.6,77.76,77.36,77.71,88500.0,65.1524,65.2867,64.9509,65.2447,88500.0
2010-07-14 10:10:00,77.73,78.04,77.69,77.98,128100.0,65.2615,65.5218,65.2279,65.4714,128100.0
2010-07-14 10:20:00,77.99,78.38,77.99,78.17,148900.0,65.4798,65.8073,65.4798,65.6309,148900.0
2010-07-14 10:30:00,78.18,78.5,78.12,78.5,180700.0,65.6393,65.908,65.589,65.908,180700.0
2010-07-14 10:40:00,78.5,78.74,78.43,78.56,115700.0,65.908,66.1095,65.8492,65.9584,115700.0
2010-07-14 10:50:00,78.57,78.66,78.39,78.55,82300.0,65.9668,66.0423,65.8156,65.95,82300.0
2010-07-14 11:00:00,78.53,78.63,78.39,78.47,91900.0,65.9332,66.0172,65.8156,65.8828,91900.0
2010-07-14 11:10:00,78.46,78.58,78.29,78.55,85200.0,65.8744,65.9752,65.7317,65.95,85200.0
2010-07-14 11:20:00,78.55,78.76,78.47,78.71,222400.0,65.95,66.1263,65.8828,66.0843,222400.0
2010-07-14 11:30:00,78.7,78.94,78.7,78.88,162800.0,66.0759,66.2774,66.0759,66.2271,162800.0
2010-07-14 11:40:00,78.88,78.99,78.81,78.94,66700.0,66.2271,66.3194,66.1683,66.2774,66700.0
2010-07-14 11:50:00,78.94,79.08,78.88,78.91,97400.0,66.2774,66.395,66.2271,66.2522,97400.0
2010-07-14 12:00:00,78.9,78.97,78.74,78.82,78600.0,66.2438,66.3026,66.1095,66.1767,78600.0
2010-07-14 12:10:00,78.83,78.89,78.75,78.85,48300.0,66.1851,66.2354,66.1179,66.2019,48300.0
2010-07-14 12:20:00,78.85,78.94,78.79,78.93,50400.0,66.2019,66.2774,66.1515,66.269,50400.0
2010-07-14 12:30:00,78.92,78.99,78.88,78.93,48000.0,66.2606,66.3194,66.2271,66.269,48000.0
2010-07-14 12:40:00,78.91,78.98,78.86,78.9,72000.0,66.2522,66.311,66.2103,66.2438,72000.0
2010-07-14 12:50:00,78.91,78.91,78.77,78.87,58300.0,66.2522,66.2522,66.1347,66.2187,58300.0
2010-07-14 13:00:00,78.86,78.94,78.78,78.94,83200.0,66.2103,66.2774,66.1431,66.2774,83200.0
2010-07-14 13:10:00,78.93,79.03,78.86,79.03,110900.0,66.269,66.353,66.2103,66.353,110900.0
2010-07-14 13:20:00,79.03,79.12,78.92,78.97,115700.0,66.353,66.4286,66.2606,66.3026,115700.0
2010-07-14 13:30:00,78.97,79.02,78.83,78.86,93400.0,66.3026,66.3446,66.1851,66.2103,93400.0
2010-07-14 13:40:00,78.84,78.95,78.8,78.84,103700.0,66.1935,66.2858,66.1599,66.1935,103700.0
2010-07-14 13:50:00,78.84,78.84,78.69,78.75,161000.0,66.1935,66.1935,66.0675,66.1179,161000.0
2010-07-14 14:00:00,78.74,78.75,78.44,78.53,230200.0,66.1095,66.1179,65.8576,65.9332,230200.0
2010-07-14 14:10:00,78.52,78.65,78.27,78.43,173900.0,65.9248,66.0339,65.7149,65.8492,173900.0
2010-07-14 14:20:00,78.41,78.51,78.31,78.49,175900.0,65.8324,65.9164,65.7485,65.8996,175900.0
2010-07-14 14:30:00,78.48,78.81,78.42,78.65,226000.0,65.8912,66.1683,65.8408,66.0339,226000.0
2010-07-14 14:40:00,78.64,78.8,78.61,78.77,121300.0,66.0255,66.1599,66.0004,66.1347,121300.0
2010-07-14 14:50:00,78.77,78.81,78.68,78.78,107000.0,66.1347,66.1683,66.0591,66.1431,107000.0
2010-07-14 15:00:00,78.79,78.87,78.64,78.65,113700.0,66.1515,66.2187,66.0255,66.0339,113700.0
2010-07-14 15:10:00,78.68,78.75,78.59,78.69,136800.0,66.0591,66.1179,65.9836,66.0675,136800.0
2010-07-14 15:20:00,78.69,78.92,78.61,78.88,194500.0,66.0675,66.2606,66.0004,66.2271,194500.0
2010-07-14 15:30:00,78.87,78.9,78.6,78.62,208900.0,66.2187,66.2438,65.992,66.0088,208900.0
2010-07-14 15:40:00,78.61,78.72,78.4,78.72,213700.0,66.0004,66.0927,65.824,66.0927,213700.0
2010-07-14 15:50:00,78.72,78.75,78.58,78.74,259400.0,66.0927,66.1179,65.9752,66.1095,259400.0
2010-07-15 09:30:00,78.75,78.8,77.5,77.6,111800.0,66.1179,66.1599,65.0684,65.1524,111800.0
2010-07-15 09:40:00,77.59,77.6,77.17,77.34,99700.0,65.144,65.1524,64.7913,64.9341,99700.0
2010-07-15 09:50:00,77.34,77.61,77.21,77.6,69500.0,64.9341,65.1608,64.8249,65.1524,69500.0
2010-07-15 10:00:00,77.61,77.62,76.79,76.79,104700.0,65.1608,65.1692,64.4723,64.4723,104700.0
2010-07-15 10:10:00,76.78,76.78,76.25,76.42,125500.0,64.4639,64.4639,64.0189,64.1617,125500.0
2010-07-15 10:20:00,76.43,76.63,76.24,76.55,61700.0,64.17,64.338,64.0105,64.2708,61700.0
2010-07-15 10:30:00,76.56,76.73,76.47,76.53,106100.0,64.2792,64.4219,64.2036,64.254,106100.0
2010-07-15 10:40:00,76.56,76.71,76.28,76.69,87400.0,64.2792,64.4051,64.0441,64.3883,87400.0
2010-07-15 10:50:00,76.65,76.8,76.58,76.72,51000.0,64.3548,64.4807,64.296,64.4135,51000.0
2010-07-15 11:00:00,76.73,76.83,76.53,76.59,74800.0,64.4219,64.5059,64.254,64.3044,74800.0
2010-07-15 11:10:00,76.59,76.72,76.37,76.43,91100.0,64.3044,64.4135,64.1197,64.17,91100.0
2010-07-15 11:20:00,76.43,76.61,76.41,76.52,52600.0,64.17,64.3212,64.1533,64.2456,52600.0
2010-07-15 11:30:00,76.5,76.55,76.36,76.44,56000.0,64.2288,64.2708,64.1113,64.1784,56000.0
2010-07-15 11:40:00,76.45,76.57,76.38,76.5,57100.0,64.1868,64.2876,64.1281,64.2288,57100.0
2010-07-15 11:50:00,76.53,76.85,76.53,76.73,92000.0,64.254,64.5227,64.254,64.4219,92000.0
2010-07-15 12:00:00,76.72,76.9,76.65,76.67,84900.0,64.4135,64.5647,64.3548,64.3716,84900.0
2010-07-15 12:10:00,76.68,76.9,76.68,76.8,30400.0,64.3799,64.5647,64.3799,64.4807,30400.0
2010-07-15 12:20:00,76.76,76.78,76.61,76.7,29900.0,64.4471,64.4639,64.3212,64.3967,29900.0
2010-07-15 12:30:00,76.68,76.81,76.67,76.75,21700.0,64.3799,64.4891,64.3716,64.4387,21700.0
2010-07-15 12:40:00,76.76,76.89,76.7,76.84,27800.0,64.4471,64.5563,64.3967,64.5143,27800.0
2010-07-15 12:50:00,76.81,76.98,76.79,76.92,30500.0,64.4891,64.6318,64.4723,64.5814,30500.0
2010-07-15 13:00:00,76.92,77.16,76.92,77.05,60300.0,64.5814,64.783,64.5814,64.6906,60300.0
2010-07-15 13:10:00,77.08,77.25,77.0,77.16,46700.0,64.7158,64.8585,64.6486,64.783,46700.0
2010-07-15 13:20:00,77.15,77.24,77.03,77.18,92200.0,64.7746,64.8501,64.6738,64.7997,92200.0
2010-07-15 13:30:00,77.17,77.28,76.94,76.94,71200.0,64.7913,64.8837,64.5982,64.5982,71200.0
2010-07-15 13:40:00,76.95,76.99,76.82,76.89,57200.0,64.6066,64.6402,64.4975,64.5563,57200.0
2010-07-15 13:50:00,76.87,76.91,76.75,76.82,46700.0,64.5395,64.5731,64.4387,64.4975,46700.0
2010-07-15 14:00:00,76.8,76.92,76.61,76.62,84100.0,64.4807,64.5814,64.3212,64.3296,84100.0
2010-07-15 14:10:00,76.62,76.64,76.5,76.6,70300.0,64.3296,64.3464,64.2288,64.3128,70300.0
2010-07-15 14:20:00,76.61,76.71,76.54,76.6,87000.0,64.3212,64.4051,64.2624,64.3128,87000.0
2010-07-15 14:30:00,76.6,76.72,76.43,76.51,101800.0,64.3128,64.4135,64.17,64.2372,101800.0
2010-07-15 14:40:00,76.52,76.67,76.47,76.53,79300.0,64.2456,64.3716,64.2036,64.254,79300.0
2010-07-15 14:50:00,76.54,76.67,76.5,76.58,60300.0,64.2624,64.3716,64.2288,64.296,60300.0
2010-07-15 15:00:00,76.58,76.7,76.48,76.48,79400.0,64.296,64.3967,64.212,64.212,79400.0
2010-07-15 15:10:00,76.47,76.48,76.28,76.35,83900.0,64.2036,64.212,64.0441,64.1029,83900.0
2010-07-15 15:20:00,76.35,76.61,76.26,76.61,138800.0,64.1029,64.3212,64.0273,64.3212,138800.0
2010-07-15 15:30:00,76.61,77.03,76.61,76.93,211000.0,64.3212,64.6738,64.3212,64.5898,211000.0
2010-07-15 15:40:00,76.95,77.39,76.86,77.16,314900.0,64.6066,64.9761,64.5311,64.783,314900.0
2010-07-15 15:50:00,77.16,77.39,77.14,77.14,385100.0,64.783,64.9761,64.7662,64.7662,385100.0
2010-07-16 09:30:00,76.8,76.99,76.55,76.7,277500.0,64.4807,64.6402,64.2708,64.3967,277500.0
2010-07-16 09:40:00,76.76,76.91,76.5,76.71,42800.0,64.4471,64.5731,64.2288,64.4051,42800.0
2010-07-16 09:50:00,76.71,76.8,75.94,76.24,108400.0,64.4051,64.4807,63.7586,64.0105,108400.0
2010-07-16 10:00:00,76.23,76.23,75.69,75.72,76200.0,64.0021,64.0021,63.5488,63.5739,76200.0
2010-07-16 10:10:00,75.71,76.0,75.71,75.9,47200.0,63.5655,63.809,63.5655,63.7251,47200.0
2010-07-16 10:20:00,75.93,76.08,75.81,75.85,50400.0,63.7503,63.8762,63.6495,63.6831,50400.0
2010-07-16 10:30:00,75.89,75.92,75.71,75.85,46000.0,63.7167,63.7419,63.5655,63.6831,46000.0
2010-07-16 10:40:00,75.86,76.0,75.73,75.86,83800.0,63.6915,63.809,63.5823,63.6915,83800.0
2010-07-16 10:50:00,75.85,75.96,75.77,75.94,49100.0,63.6831,63.7754,63.6159,63.7586,49100.0
2010-07-16 11:00:00,75.92,76.0,75.76,75.89,51100.0,63.7419,63.809,63.6075,63.7167,51100.0
2010-07-16 11:10:00,75.88,75.92,75.7,75.7,40500.0,63.7083,63.7419,63.5571,63.5571,40500.0
2010-07-16 11:20:00,75.7,75.71,75.52,75.67,86400.0,63.5571,63.5655,63.406,63.532,86400.0
2010-07-16 11:30:00,75.68,75.68,75.45,75.54,47200.0,63.5404,63.5404,63.3472,63.4228,47200.0
2010-07-16 11:40:00,75.51,75.6,75.3,75.37,47800.0,63.3976,63.4732,63.2213,63.2801,47800.0
2010-07-16 11:50:00,75.36,75.43,75.23,75.24,38300.0,63.2717,63.3305,63.1625,63.1709,38300.0
2010-07-16 12:00:00,75.23,75.36,75.2,75.35,25400.0,63.1625,63.2717,63.1373,63.2633,25400.0
2010-07-16 12:10:00,75.31,75.42,75.06,75.15,30200.0,63.2297,63.3221,63.0198,63.0954,30200.0
2010-07-16 12:20:00,75.13,75.25,75.04,75.21,30300.0,63.0786,63.1793,63.003,63.1457,30300.0
2010-07-16 12:30:00,75.19,75.19,74.86,74.92,90000.0,63.129,63.129,62.8519,62.9023,90000.0
2010-07-16 12:40:00,74.93,75.06,74.9,75.0,26900.0,62.9107,63.0198,62.8855,62.9694,26900.0
2010-07-16 12:50:00,74.99,74.99,74.78,74.82,58900.0,62.961,62.961,62.7847,62.8183,58900.0
2010-07-16 13:00:00,74.82,74.91,74.71,74.84,48400.0,62.8183,62.8939,62.7259,62.8351,48400.0
2010-07-16 13:10:00,74.82,74.94,74.76,74.9,32300.0,62.8183,62.9191,62.7679,62.8855,32300.0
2010-07-16 13:20:00,74.9,74.98,74.76,74.8,33000.0,62.8855,62.9526,62.7679,62.8015,33000.0
2010-07-16 13:30:00,74.79,75.1,74.76,75.01,27600.0,62.7931,63.0534,62.7679,62.9778,27600.0
2010-07-16 13:40:00,75.01,75.04,74.87,75.02,47900.0,62.9778,63.003,62.8603,62.9862,47900.0
2010-07-16 13:50:00,75.03,75.03,74.82,74.92,31000.0,62.9946,62.9946,62.8183,62.9023,31000.0
2010-07-16 14:00:00,74.9,75.08,74.88,75.04,24500.0,62.8855,63.0366,62.8687,63.003,24500.0
2010-07-16 14:10:00,75.05,75.12,74.88,74.89,57200.0,63.0114,63.0702,62.8687,62.8771,57200.0
2010-07-16 14:20:00,74.9,74.99,74.82,74.88,28400.0,62.8855,62.961,62.8183,62.8687,28400.0
2010-07-16 14:30:00,74.88,74.96,74.67,74.83,79000.0,62.8687,62.9358,62.6924,62.8267,79000.0
2010-07-16 14:40:00,74.82,74.96,74.77,74.89,36200.0,62.8183,62.9358,62.7763,62.8771,36200.0
2010-07-16 14:50:00,74.88,74.9,74.64,74.64,68300.0,62.8687,62.8855,62.6672,62.6672,68300.0
2010-07-16 15:00:00,74.64,74.87,74.64,74.71,66800.0,62.6672,62.8603,62.6672,62.7259,66800.0
2010-07-16 15:10:00,74.69,74.77,74.59,74.61,50900.0,62.7092,62.7763,62.6252,62.642,50900.0
2010-07-16 15:20:00,74.6,74.67,74.47,74.63,88700.0,62.6336,62.6924,62.5244,62.6588,88700.0
2010-07-16 15:30:00,74.62,74.85,74.6,74.64,122100.0,62.6504,62.8435,62.6336,62.6672,122100.0
2010-07-16 15:40:00,74.65,74.83,74.4,74.45,203800.0,62.6756,62.8267,62.4657,62.5077,203800.0
2010-07-16 15:50:00,74.45,74.74,74.37,74.55,398900.0,62.5077,62.7511,62.4405,62.5916,398900.0
2010-07-19 09:30:00,74.91,75.11,74.69,74.69,104600.0,62.8939,63.0618,62.7092,62.7092,104600.0
2010-07-19 09:40:00,74.73,75.15,74.61,75.1,49800.0,62.7427,63.0954,62.642,63.0534,49800.0
2010-07-19 09:50:00,75.08,75.15,74.97,75.0,72700.0,63.0366,63.0954,62.9442,62.9694,72700.0
2010-07-19 10:00:00,74.98,75.1,74.64,74.7,49900.0,62.9526,63.0534,62.6672,62.7176,49900.0
2010-07-19 10:10:00,74.69,74.71,74.36,74.4,45900.0,62.7092,62.7259,62.4321,62.4657,45900.0
2010-07-19 10:20:00,74.45,74.49,74.0,74.0,49000.0,62.5077,62.5412,62.1298,62.1298,49000.0
2010-07-19 10:30:00,73.97,74.18,73.95,73.98,50500.0,62.1047,62.281,62.0879,62.113,50500.0
2010-07-19 10:40:00,73.97,74.13,73.85,73.94,60400.0,62.1047,62.239,62.0039,62.0795,60400.0
2010-07-19 10:50:00,73.92,74.09,73.7,74.05,65600.0,62.0627,62.2054,61.878,62.1718,65600.0
2010-07-19 11:00:00,74.03,74.46,73.99,74.33,35200.0,62.155,62.5161,62.1214,62.4069,35200.0
2010-07-19 11:10:00,74.33,74.45,74.21,74.42,42100.0,62.4069,62.5077,62.3062,62.4825,42100.0
2010-07-19 11:20:00,74.41,74.54,74.35,74.48,28400.0,62.4741,62.5832,62.4237,62.5328,28400.0
2010-07-19 11:30:00,74.48,74.52,74.19,74.19,30200.0,62.5328,62.5664,62.2894,62.2894,30200.0
2010-07-19 11:40:00,74.21,74.45,74.21,74.45,29600.0,62.3062,62.5077,62.3062,62.5077,29600.0
2010-07-19 11:50:00,74.46,74.69,74.46,74.65,43300.0,62.5161,62.7092,62.5161,62.6756,43300.0
2010-07-19 12:00:00,74.66,74.69,74.41,74.5,38600.0,62.684,62.7092,62.4741,62.5496,38600.0
2010-07-19 12:10:00,74.49,74.62,74.38,74.59,31800.0,62.5412,62.6504,62.4489,62.6252,31800.0
2010-07-19 12:20:00,74.6,74.7,74.5,74.68,29200.0,62.6336,62.7176,62.5496,62.7008,29200.0
2010-07-19 12:30:00,74.69,74.69,74.57,74.66,27900.0,62.7092,62.7092,62.6084,62.684,27900.0
2010-07-19 12:40:00,74.65,74.94,74.65,74.84,29800.0,62.6756,62.9191,62.6756,62.8351,29800.0
2010-07-19 12:50:00,74.84,74.93,74.67,74.79,28800.0,62.8351,62.9107,62.6924,62.7931,28800.0
2010-07-19 13:00:00,74.79,74.82,74.69,74.76,29800.0,62.7931,62.8183,62.7092,62.7679,29800.0
2010-07-19 13:10:00,74.77,74.77,74.5,74.5,22800.0,62.7763,62.7763,62.5496,62.5496,22800.0
2010-07-19 13:20:00,74.51,74.57,74.25,74.33,57300.0,62.558,62.6084,62.3397,62.4069,57300.0
2010-07-19 13:30:00,74.34,74.47,74.31,74.38,47100.0,62.4153,62.5244,62.3901,62.4489,47100.0
2010-07-19 13:40:00,74.39,74.46,74.34,74.43,41900.0,62.4573,62.5161,62.4153,62.4909,41900.0
2010-07-19 13:50:00,74.42,74.47,74.37,74.43,43800.0,62.4825,62.5244,62.4405,62.4909,43800.0
2010-07-19 14:00:00,74.43,74.56,74.41,74.56,38500.0,62.4909,62.6,62.4741,62.6,38500.0
2010-07-19 14:10:00,74.56,74.75,74.53,74.75,45300.0,62.6,62.7595,62.5748,62.7595,45300.0
2010-07-19 14:20:00,74.75,74.77,74.65,74.7,30400.0,62.7595,62.7763,62.6756,62.7176,30400.0
2010-07-19 14:30:00,74.71,74.79,74.68,74.75,30400.0,62.7259,62.7931,62.7008,62.7595,30400.0
2010-07-19 14:40:00,74.76,74.96,74.71,74.96,61900.0,62.7679,62.9358,62.7259,62.9358,61900.0
2010-07-19 14:50:00,74.96,75.06,74.87,74.91,50100.0,62.9358,63.0198,62.8603,62.8939,50100.0
2010-07-19 15:00:00,74.91,75.16,74.88,75.11,50700.0,62.8939,63.1038,62.8687,63.0618,50700.0
2010-07-19 15:10:00,75.1,75.22,75.06,75.14,91000.0,63.0534,63.1541,63.0198,63.087,91000.0
2010-07-19 15:20:00,75.13,75.14,74.8,74.83,70900.0,63.0786,63.087,62.8015,62.8267,70900.0
2010-07-19 15:30:00,74.83,74.93,74.68,74.73,73400.0,62.8267,62.9107,62.7008,62.7427,73400.0
2010-07-19 15:40:00,74.72,75.03,74.7,74.97,119900.0,62.7343,62.9946,62.7176,62.9442,119900.0
2010-07-19 15:50:00,74.96,75.09,74.83,74.96,154100.0,62.9358,63.045,62.8267,62.9358,154100.0
2010-07-20 09:30:00,74.1,74.13,73.73,73.88,66100.0,62.2138,62.239,61.9031,62.0291,66100.0
2010-07-20 09:40:00,73.87,73.99,73.71,73.71,105300.0,62.0207,62.1214,61.8864,61.8864,105300.0
2010-07-20 09:50:00,73.71,73.99,73.64,73.77,73500.0,61.8864,62.1214,61.8276,61.9367,73500.0
2010-07-20 10:00:00,73.76,73.88,73.34,73.38,105200.0,61.9283,62.0291,61.5757,61.6093,105200.0
2010-07-20 10:10:00,73.41,73.68,73.26,73.68,52900.0,61.6345,61.8612,61.5085,61.8612,52900.0
2010-07-20 10:20:00,73.67,74.06,73.62,74.03,51700.0,61.8528,62.1802,61.8108,62.155,51700.0
2010-07-20 10:30:00,74.02,74.18,73.89,74.02,56000.0,62.1466,62.281,62.0375,62.1466,56000.0
2010-07-20 10:40:00,74.0,74.11,73.93,74.09,27200.0,62.1298,62.2222,62.0711,62.2054,27200.0
2010-07-20 10:50:00,74.08,74.13,73.84,73.93,34000.0,62.197,62.239,61.9955,62.0711,34000.0
2010-07-20 11:00:00,73.92,74.23,73.9,74.06,73300.0,62.0627,62.3229,62.0459,62.1802,73300.0
2010-07-20 11:10:00,74.05,74.49,74.02,74.45,46900.0,62.1718,62.5412,62.1466,62.5077,46900.0
2010-07-20 11:20:00,74.45,74.51,74.33,74.42,29800.0,62.5077,62.558,62.4069,62.4825,29800.0
2010-07-20 11:30:00,74.4,74.5,74.3,74.33,29100.0,62.4657,62.5496,62.3817,62.4069,29100.0
2010-07-20 11:40:00,74.31,74.32,74.0,74.09,44300.0,62.3901,62.3985,62.1298,62.2054,44300.0
2010-07-20 11:50:00,74.1,74.12,73.87,73.95,36500.0,62.2138,62.2306,62.0207,62.0879,36500.0
2010-07-20 12:00:00,73.96,74.07,73.92,74.01,45900.0,62.0963,62.1886,62.0627,62.1382,45900.0
2010-07-20 12:10:00,74.03,74.04,73.78,73.83,39400.0,62.155,62.1634,61.9451,61.9871,39400.0
2010-07-20 12:20:00,73.83,73.9,73.77,73.9,60800.0,61.9871,62.0459,61.9367,62.0459,60800.0
2010-07-20 12:30:00,73.9,73.96,73.83,73.86,32300.0,62.0459,62.0963,61.9871,62.0123,32300.0
2010-07-20 12:40:00,73.87,74.09,73.85,73.97,46300.0,62.0207,62.2054,62.0039,62.1047,46300.0
2010-07-20 12:50:00,74.0,74.12,73.98,74.09,18100.0,62.1298,62.2306,62.113,62.2054,18100.0
2010-07-20 13:00:00,74.11,74.21,74.06,74.16,24400.0,62.2222,62.3062,62.1802,62.2642,24400.0
2010-07-20 13:10:00,74.17,74.28,74.08,74.28,22000.0,62.2726,62.3649,62.197,62.3649,22000.0
2010-07-20 13:20:00,74.28,74.36,74.18,74.23,19200.0,62.3649,62.4321,62.281,62.3229,19200.0
2010-07-20 13:30:00,74.25,74.74,74.23,74.72,43200.0,62.3397,62.7511,62.3229,62.7343,43200.0
2010-07-20 13:40:00,74.68,74.9,74.64,74.86,65500.0,62.7008,62.8855,62.6672,62.8519,65500.0
2010-07-20 13:50:00,74.89,75.28,74.87,75.2,79300.0,62.8771,63.2045,62.8603,63.1373,79300.0
2010-07-20 14:00:00,75.22,75.22,75.06,75.09,28200.0,63.1541,63.1541,63.0198,63.045,28200.0
2010-07-20 14:10:00,75.1,75.16,74.97,75.1,32800.0,63.0534,63.1038,62.9442,63.0534,32800.0
2010-07-20 14:20:00,75.1,75.12,74.89,75.05,26200.0,63.0534,63.0702,62.8771,63.0114,26200.0
2010-07-20 14:30:00,75.05,75.23,75.01,75.07,33700.0,63.0114,63.1625,62.9778,63.0282,33700.0
2010-07-20 14:40:00,75.07,75.23,74.96,75.17,48300.0,63.0282,63.1625,62.9358,63.1122,48300.0
2010-07-20 14:50:00,75.16,75.2,74.83,74.84,65200.0,63.1038,63.1373,62.8267,62.8351,65200.0
2010-07-20 15:00:00,74.85,75.09,74.78,75.05,54600.0,62.8435,63.045,62.7847,63.0114,54600.0
2010-07-20 15:10:00,75.06,75.43,75.02,75.29,61700.0,63.0198,63.3305,62.9862,63.2129,61700.0
2010-07-20 15:20:00,75.28,75.69,75.25,75.59,64600.0,63.2045,63.5488,63.1793,63.4648,64600.0
2010-07-20 15:30:00,75.58,75.87,75.54,75.54,85700.0,63.4564,63.6999,63.4228,63.4228,85700.0
2010-07-20 15:40:00,75.56,76.0,75.5,75.96,177000.0,63.4396,63.809,63.3892,63.7754,177000.0
2010-07-20 15:50:00,75.97,76.04,75.83,75.91,218100.0,63.7838,63.8426,63.6663,63.7335,218100.0
2010-07-21 09:30:00,76.53,76.57,76.0,76.02,118200.0,64.254,64.2876,63.809,63.8258,118200.0
2010-07-21 09:40:00,76.03,76.11,75.25,75.46,165900.0,63.8342,63.9014,63.1793,63.3556,165900.0
2010-07-21 09:50:00,75.48,75.89,75.44,75.69,56700.0,63.3724,63.7167,63.3389,63.5488,56700.0
2010-07-21 10:00:00,75.65,75.65,75.15,75.45,52600.0,63.5152,63.5152,63.0954,63.3472,52600.0
2010-07-21 10:10:00,75.47,75.77,75.47,75.54,40400.0,63.364,63.6159,63.364,63.4228,40400.0
2010-07-21 10:20:00,75.55,75.73,75.44,75.62,56400.0,63.4312,63.5823,63.3389,63.49,56400.0
2010-07-21 10:30:00,75.59,75.86,75.56,75.72,45100.0,63.4648,63.6915,63.4396,63.5739,45100.0
2010-07-21 10:40:00,75.72,75.93,75.67,75.92,61400.0,63.5739,63.7503,63.532,63.7419,61400.0
2010-07-21 10:50:00,75.93,76.13,75.81,75.83,56900.0,63.7503,63.9182,63.6495,63.6663,56900.0
2010-07-21 11:00:00,75.83,75.9,75.39,75.39,22200.0,63.6663,63.7251,63.2969,63.2969,22200.0
2010-07-21 11:10:00,75.38,75.41,75.18,75.32,77300.0,63.2885,63.3137,63.1206,63.2381,77300.0
2010-07-21 11:20:00,75.31,75.51,75.29,75.44,32400.0,63.2297,63.3976,63.2129,63.3389,32400.0
2010-07-21 11:30:00,75.42,75.52,75.29,75.51,25400.0,63.3221,63.406,63.2129,63.3976,25400.0
2010-07-21 11:40:00,75.5,75.57,75.39,75.51,18900.0,63.3892,63.448,63.2969,63.3976,18900.0
2010-07-21 11:50:00,75.51,75.67,75.41,75.67,23300.0,63.3976,63.532,63.3137,63.532,23300.0
2010-07-21 12:00:00,75.65,75.8,75.57,75.57,21900.0,63.5152,63.6411,63.448,63.448,21900.0
2010-07-21 12:10:00,75.58,75.7,75.46,75.49,24500.0,63.4564,63.5571,63.3556,63.3808,24500.0
2010-07-21 12:20:00,75.49,75.55,75.37,75.5,45900.0,63.3808,63.4312,63.2801,63.3892,45900.0
2010-07-21 12:30:00,75.51,75.71,75.51,75.65,30300.0,63.3976,63.5655,63.3976,63.5152,30300.0
2010-07-21 12:40:00,75.65,75.72,75.46,75.51,26800.0,63.5152,63.5739,63.3556,63.3976,26800.0
2010-07-21 12:50:00,75.51,75.55,75.35,75.47,34400.0,63.3976,63.4312,63.2633,63.364,34400.0
2010-07-21 13:00:00,75.47,75.6,75.45,75.58,11000.0,63.364,63.4732,63.3472,63.4564,11000.0
2010-07-21 13:10:00,75.57,75.62,75.45,75.47,22800.0,63.448,63.49,63.3472,63.364,22800.0
2010-07-21 13:20:00,75.45,75.49,75.29,75.34,62900.0,63.3472,63.3808,63.2129,63.2549,62900.0
2010-07-21 13:30:00,75.35,75.45,75.2,75.24,72200.0,63.2633,63.3472,63.1373,63.1709,72200.0
2010-07-21 13:40:00,75.22,75.24,75.06,75.24,41600.0,63.1541,63.1709,63.0198,63.1709,41600.0
2010-07-21 13:50:00,75.25,75.38,75.19,75.2,39800.0,63.1793,63.2885,63.129,63.1373,39800.0
2010-07-21 14:00:00,75.19,75.24,74.7,74.7,97500.0,63.129,63.1709,62.7176,62.7176,97500.0
2010-07-21 14:10:00,74.68,74.71,74.25,74.47,115300.0,62.7008,62.7259,62.3397,62.5244,115300.0
2010-07-21 14:20:00,74.48,74.55,74.15,74.24,71800.0,62.5328,62.5916,62.2558,62.3313,71800.0
2010-07-21 14:30:00,74.22,74.3,73.83,74.12,138100.0,62.3145,62.3817,61.9871,62.2306,138100.0
2010-07-21 14:40:00,74.15,74.33,73.93,74.02,99300.0,62.2558,62.4069,62.0711,62.1466,99300.0
2010-07-21 14:50:00,74.02,74.05,73.35,73.49,158000.0,62.1466,62.1718,61.5841,61.7016,158000.0
2010-07-21 15:00:00,73.48,73.83,73.42,73.8,132000.0,61.6933,61.9871,61.6429,61.9619,132000.0
2010-07-21 15:10:00,73.76,73.9,73.55,73.55,164000.0,61.9283,62.0459,61.752,61.752,164000.0
2010-07-21 15:20:00,73.56,73.79,73.44,73.59,78700.0,61.7604,61.9535,61.6597,61.7856,78700.0
2010-07-21 15:30:00,73.58,73.81,73.51,73.78,123300.0,61.7772,61.9703,61.7184,61.9451,123300.0
2010-07-21 15:40:00,73.78,74.03,73.62,73.95,141300.0,61.9451,62.155,61.8108,62.0879,141300.0
2010-07-21 15:50:00,73.97,74.1,73.85,74.03,239800.0,62.1047,62.2138,62.0039,62.155,239800.0
2010-07-22 09:30:00,75.71,76.5,75.71,76.36,148300.0,63.5655,64.2288,63.5655,64.1113,148300.0
2010-07-22 09:40:00,76.34,76.74,76.34,76.74,108100.0,64.0945,64.4303,64.0945,64.4303,108100.0
2010-07-22 09:50:00,76.75,77.43,76.72,77.43,189900.0,64.4387,65.0096,64.4135,65.0096,189900.0
2010-07-22 10:00:00,77.39,77.85,77.39,77.54,204600.0,64.9761,65.3623,64.9761,65.102,204600.0
2010-07-22 10:10:00,77.54,77.94,77.5,77.63,113800.0,65.102,65.4378,65.0684,65.1776,113800.0
2010-07-22 10:20:00,77.64,77.74,77.29,77.53,108700.0,65.186,65.2699,64.8921,65.0936,108700.0
2010-07-22 10:30:00,77.54,77.69,77.4,77.69,111100.0,65.102,65.2279,64.9845,65.2279,111100.0
2010-07-22 10:40:00,77.67,78.04,77.65,77.97,109400.0,65.2111,65.5218,65.1944,65.463,109400.0
2010-07-22 10:50:00,77.99,78.24,77.91,78.16,116500.0,65.4798,65.6897,65.4126,65.6225,116500.0
2010-07-22 11:00:00,78.16,78.33,78.04,78.11,145000.0,65.6225,65.7653,65.5218,65.5806,145000.0
2010-07-22 11:10:00,78.09,78.12,77.82,77.86,143700.0,65.5638,65.589,65.3371,65.3707,143700.0
2010-07-22 11:20:00,77.85,78.14,77.83,78.08,84100.0,65.3623,65.6058,65.3455,65.5554,84100.0
2010-07-22 11:30:00,78.07,78.1,77.92,78.01,100700.0,65.547,65.5722,65.421,65.4966,100700.0
2010-07-22 11:40:00,78.01,78.23,78.01,78.22,78000.0,65.4966,65.6813,65.4966,65.6729,78000.0
2010-07-22 11:50:00,78.21,78.25,77.96,78.15,62100.0,65.6645,65.6981,65.4546,65.6141,62100.0
2010-07-22 12:00:00,78.14,78.29,78.07,78.1,63700.0,65.6058,65.7317,65.547,65.5722,63700.0
2010-07-22 12:10:00,78.12,78.13,77.95,78.03,50000.0,65.589,65.5974,65.4462,65.5134,50000.0
2010-07-22 12:20:00,78.03,78.22,78.0,78.2,129200.0,65.5134,65.6729,65.4882,65.6561,129200.0
2010-07-22 12:30:00,78.21,78.21,78.01,78.07,65100.0,65.6645,65.6645,65.4966,65.547,65100.0
2010-07-22 12:40:00,78.07,78.18,78.05,78.07,63200.0,65.547,65.6393,65.5302,65.547,63200.0
2010-07-22 12:50:00,78.07,78.26,78.06,78.25,29100.0,65.547,65.7065,65.5386,65.6981,29100.0
2010-07-22 13:00:00,78.25,78.28,78.18,78.24,51400.0,65.6981,65.7233,65.6393,65.6897,51400.0
2010-07-22 13:10:00,78.24,78.34,78.22,78.33,70500.0,65.6897,65.7737,65.6729,65.7653,70500.0
2010-07-22 13:20:00,78.34,78.34,78.19,78.22,72800.0,65.7737,65.7737,65.6477,65.6729,72800.0
2010-07-22 13:30:00,78.21,78.28,78.17,78.17,58100.0,65.6645,65.7233,65.6309,65.6309,58100.0
2010-07-22 13:40:00,78.18,78.21,78.12,78.18,46300.0,65.6393,65.6645,65.589,65.6393,46300.0
2010-07-22 13:50:00,78.18,78.27,78.12,78.24,46100.0,65.6393,65.7149,65.589,65.6897,46100.0
2010-07-22 14:00:00,78.24,78.42,78.22,78.38,75000.0,65.6897,65.8408,65.6729,65.8073,75000.0
2010-07-22 14:10:00,78.38,78.49,78.3,78.36,60200.0,65.8073,65.8996,65.7401,65.7905,60200.0
2010-07-22 14:20:00,78.36,78.74,78.29,78.69,100900.0,65.7905,66.1095,65.7317,66.0675,100900.0
2010-07-22 14:30:00,78.7,78.72,78.54,78.56,90300.0,66.0759,66.0927,65.9416,65.9584,90300.0
2010-07-22 14:40:00,78.54,78.69,78.51,78.66,62500.0,65.9416,66.0675,65.9164,66.0423,62500.0
2010-07-22 14:50:00,78.65,78.74,78.5,78.56,93000.0,66.0339,66.1095,65.908,65.9584,93000.0
2010-07-22 15:00:00,78.57,78.59,78.37,78.49,111600.0,65.9668,65.9836,65.7989,65.8996,111600.0
2010-07-22 15:10:00,78.48,78.68,78.43,78.65,98800.0,65.8912,66.0591,65.8492,66.0339,98800.0
2010-07-22 15:20:00,78.65,78.71,78.56,78.64,94500.0,66.0339,66.0843,65.9584,66.0255,94500.0
2010-07-22 15:30:00,78.63,78.69,77.91,78.06,254600.0,66.0172,66.0675,65.4126,65.5386,254600.0
2010-07-22 15:40:00,78.06,78.46,77.95,78.45,269100.0,65.5386,65.8744,65.4462,65.866,269100.0
2010-07-22 15:50:00,78.44,78.69,78.34,78.52,361400.0,65.8576,66.0675,65.7737,65.9248,361400.0
2010-07-23 09:30:00,77.97,78.75,77.79,78.7,129500.0,65.463,66.1179,65.3119,66.0759,129500.0
2010-07-23 09:40:00,78.67,78.96,78.13,78.19,158000.0,66.0507,66.2942,65.5974,65.6477,158000.0
2010-07-23 09:50:00,78.2,78.23,77.85,77.86,82800.0,65.6561,65.6813,65.3623,65.3707,82800.0
2010-07-23 10:00:00,77.83,77.95,77.57,77.95,121200.0,65.3455,65.4462,65.1272,65.4462,121200.0
2010-07-23 10:10:00,77.96,78.24,77.87,78.15,60500.0,65.4546,65.6897,65.3791,65.6141,60500.0
2010-07-23 10:20:00,78.18,78.27,77.97,78.23,34300.0,65.6393,65.7149,65.463,65.6813,34300.0
2010-07-23 10:30:00,78.26,78.48,78.16,78.22,42400.0,65.7065,65.8912,65.6225,65.6729,42400.0
2010-07-23 10:40:00,78.25,78.45,78.16,78.36,42800.0,65.6981,65.866,65.6225,65.7905,42800.0
2010-07-23 10:50:00,78.39,78.39,78.0,78.0,25900.0,65.8156,65.8156,65.4882,65.4882,25900.0
2010-07-23 11:00:00,77.96,78.27,77.96,78.06,24400.0,65.4546,65.7149,65.4546,65.5386,24400.0
2010-07-23 11:10:00,78.04,78.11,77.85,77.99,31800.0,65.5218,65.5806,65.3623,65.4798,31800.0
2010-07-23 11:20:00,77.99,78.18,77.9,78.14,19400.0,65.4798,65.6393,65.4042,65.6058,19400.0
2010-07-23 11:30:00,78.15,78.24,78.09,78.11,26300.0,65.6141,65.6897,65.5638,65.5806,26300.0
2010-07-23 11:40:00,78.11,78.11,77.7,77.97,35300.0,65.5806,65.5806,65.2363,65.463,35300.0
2010-07-23 11:50:00,78.0,78.12,77.82,77.94,29400.0,65.4882,65.589,65.3371,65.4378,29400.0
2010-07-23 12:00:00,77.96,78.2,77.67,77.81,80000.0,65.4546,65.6561,65.2111,65.3287,80000.0
2010-07-23 12:10:00,77.83,77.96,77.57,77.93,52200.0,65.3455,65.4546,65.1272,65.4294,52200.0
2010-07-23 12:20:00,77.94,77.99,77.69,77.82,50100.0,65.4378,65.4798,65.2279,65.3371,50100.0
2010-07-23 12:30:00,77.85,77.92,77.65,77.86,42400.0,65.3623,65.421,65.1944,65.3707,42400.0
2010-07-23 12:40:00,77.84,77.86,77.61,77.77,38400.0,65.3539,65.3707,65.1608,65.2951,38400.0
2010-07-23 12:50:00,77.79,78.08,77.73,78.08,45200.0,65.3119,65.5554,65.2615,65.5554,45200.0
2010-07-23 13:00:00,78.09,78.09,77.63,77.67,54400.0,65.5638,65.5638,65.1776,65.2111,54400.0
2010-07-23 13:10:00,77.67,78.15,77.59,78.01,43700.0,65.2111,65.6141,65.144,65.4966,43700.0
2010-07-23 13:20:00,78.01,78.48,77.99,78.48,49800.0,65.4966,65.8912,65.4798,65.8912,49800.0
2010-07-23 13:30:00,78.47,78.6,78.33,78.42,35500.0,65.8828,65.992,65.7653,65.8408,35500.0
2010-07-23 13:40:00,78.42,78.46,78.21,78.26,30000.0,65.8408,65.8744,65.6645,65.7065,30000.0
2010-07-23 13:50:00,78.27,78.6,78.21,78.37,41700.0,65.7149,65.992,65.6645,65.7989,41700.0
2010-07-23 14:00:00,78.38,78.6,78.32,78.55,26500.0,65.8073,65.992,65.7569,65.95,26500.0
2010-07-23 14:10:00,78.55,78.57,78.35,78.46,18600.0,65.95,65.9668,65.7821,65.8744,18600.0
2010-07-23 14:20:00,78.46,78.46,78.18,78.28,23200.0,65.8744,65.8744,65.6393,65.7233,23200.0
2010-07-23 14:30:00,78.29,78.29,78.1,78.2,48800.0,65.7317,65.7317,65.5722,65.6561,48800.0
2010-07-23 14:40:00,78.2,78.41,78.16,78.33,115500.0,65.6561,65.8324,65.6225,65.7653,115500.0
2010-07-23 14:50:00,78.34,78.61,78.33,78.53,64800.0,65.7737,66.0004,65.7653,65.9332,64800.0
2010-07-23 15:00:00,78.51,78.56,78.35,78.54,50500.0,65.9164,65.9584,65.7821,65.9416,50500.0
2010-07-23 15:10:00,78.56,78.66,78.44,78.6,112800.0,65.9584,66.0423,65.8576,65.992,112800.0
2010-07-23 15:20:00,78.6,78.75,78.55,78.7,108700.0,65.992,66.1179,65.95,66.0759,108700.0
2010-07-23 15:30:00,78.7,78.85,78.55,78.69,204100.0,66.0759,66.2019,65.95,66.0675,204100.0
2010-07-23 15:40:00,78.67,78.79,78.49,78.7,177100.0,66.0507,66.1515,65.8996,66.0759,177100.0
2010-07-23 15:50:00,78.7,79.0,78.65,78.91,295600.0,66.0759,66.3278,66.0339,66.2522,295600.0
2010-07-26 09:30:00,82.26,82.88,82.0,82.34,737600.0,69.0649,69.5854,68.8466,69.132,737600.0
2010-07-26 09:40:00,82.34,83.15,82.2,82.85,605400.0,69.132,69.8121,69.0145,69.5602,605400.0
2010-07-26 09:50:00,82.85,82.88,82.1,82.43,391300.0,69.5602,69.5854,68.9305,69.2076,391300.0
2010-07-26 10:00:00,82.43,82.91,82.33,82.44,294300.0,69.2076,69.6106,69.1236,69.216,294300.0
2010-07-26 10:10:00,82.45,82.75,82.35,82.56,227600.0,69.2244,69.4763,69.1404,69.3168,227600.0
2010-07-26 10:20:00,82.54,82.7,82.33,82.58,275400.0,69.3,69.4343,69.1236,69.3335,275400.0
2010-07-26 10:30:00,82.6,82.7,82.42,82.7,181100.0,69.3503,69.4343,69.1992,69.4343,181100.0
2010-07-26 10:40:00,82.7,82.93,82.52,82.81,180200.0,69.4343,69.6274,69.2832,69.5266,180200.0
2010-07-26 10:50:00,82.83,83.09,82.7,83.09,159200.0,69.5434,69.7617,69.4343,69.7617,159200.0
2010-07-26 11:00:00,83.08,83.1,82.72,82.84,146000.0,69.7533,69.7701,69.4511,69.5518,146000.0
2010-07-26 11:10:00,82.84,83.14,82.81,83.08,160700.0,69.5518,69.8037,69.5266,69.7533,160700.0
2010-07-26 11:20:00,83.07,83.48,83.0,83.36,257800.0,69.7449,70.0892,69.6862,69.9884,257800.0
2010-07-26 11:30:00,83.34,83.45,83.14,83.41,155700.0,69.9716,70.064,69.8037,70.0304,155700.0
2010-07-26 11:40:00,83.44,83.64,83.38,83.55,185100.0,70.0556,70.2235,70.0052,70.1479,185100.0
2010-07-26 11:50:00,83.55,83.58,83.26,83.36,72400.0,70.1479,70.1731,69.9045,69.9884,72400.0
2010-07-26 12:00:00,83.35,83.5,83.17,83.45,84300.0,69.98,70.106,69.8289,70.064,84300.0
2010-07-26 12:10:00,83.45,83.46,83.2,83.26,52700.0,70.064,70.0724,69.8541,69.9045,52700.0
2010-07-26 12:20:00,83.24,83.31,83.17,83.28,46900.0,69.8877,69.9464,69.8289,69.9213,46900.0
2010-07-26 12:30:00,83.31,83.31,83.1,83.16,78500.0,69.9464,69.9464,69.7701,69.8205,78500.0
2010-07-26 12:40:00,83.17,83.29,83.13,83.13,44300.0,69.8289,69.9297,69.7953,69.7953,44300.0
2010-07-26 12:50:00,83.11,83.16,83.0,83.03,56300.0,69.7785,69.8205,69.6862,69.7114,56300.0
2010-07-26 13:00:00,83.04,83.08,82.81,82.82,83500.0,69.7198,69.7533,69.5266,69.535,83500.0
2010-07-26 13:10:00,82.84,82.9,82.77,82.81,45100.0,69.5518,69.6022,69.4931,69.5266,45100.0
2010-07-26 13:20:00,82.82,83.0,82.77,82.98,53800.0,69.535,69.6862,69.4931,69.6694,53800.0
2010-07-26 13:30:00,82.97,83.1,82.95,82.95,53500.0,69.661,69.7701,69.6442,69.6442,53500.0
2010-07-26 13:40:00,82.96,83.23,82.95,83.17,62100.0,69.6526,69.8793,69.6442,69.8289,62100.0
2010-07-26 13:50:00,83.17,83.4,83.05,83.23,83600.0,69.8289,70.022,69.7282,69.8793,83600.0
2010-07-26 14:00:00,83.21,83.21,83.02,83.1,79500.0,69.8625,69.8625,69.703,69.7701,79500.0
2010-07-26 14:10:00,83.1,83.13,82.96,82.96,38200.0,69.7701,69.7953,69.6526,69.6526,38200.0
2010-07-26 14:20:00,82.95,82.97,82.66,82.81,103700.0,69.6442,69.661,69.4007,69.5266,103700.0
2010-07-26 14:30:00,82.78,82.78,82.42,82.51,97700.0,69.5015,69.5015,69.1992,69.2748,97700.0
2010-07-26 14:40:00,82.5,82.68,82.44,82.65,84300.0,69.2664,69.4175,69.216,69.3923,84300.0
2010-07-26 14:50:00,82.62,82.63,82.4,82.54,67600.0,69.3671,69.3755,69.1824,69.3,67600.0
2010-07-26 15:00:00,82.56,82.75,82.51,82.66,106800.0,69.3168,69.4763,69.2748,69.4007,106800.0
2010-07-26 15:10:00,82.66,82.92,82.64,82.91,121800.0,69.4007,69.619,69.3839,69.6106,121800.0
2010-07-26 15:20:00,82.91,83.28,82.91,83.16,178900.0,69.6106,69.9213,69.6106,69.8205,178900.0
2010-07-26 15:30:00,83.17,83.25,83.01,83.22,191100.0,69.8289,69.8961,69.6946,69.8709,191100.0
2010-07-26 15:40:00,83.21,83.43,83.13,83.38,321900.0,69.8625,70.0472,69.7953,70.0052,321900.0
2010-07-26 15:50:00,83.37,83.44,83.17,83.37,380200.0,69.9968,70.0556,69.8289,69.9968,380200.0
2010-07-27 09:30:00,84.0,84.24,83.82,84.18,211600.0,70.5258,70.7273,70.3746,70.6769,211600.0
2010-07-27 09:40:00,84.18,84.2,83.55,83.61,175600.0,70.6769,70.6937,70.1479,70.1983,175600.0
2010-07-27 09:50:00,83.58,83.72,83.3,83.44,101200.0,70.1731,70.2907,69.938,70.0556,101200.0
2010-07-27 10:00:00,83.43,83.85,83.05,83.13,153800.0,70.0472,70.3998,69.7282,69.7953,153800.0
2010-07-27 10:10:00,83.13,83.26,82.85,83.09,106600.0,69.7953,69.9045,69.5602,69.7617,106600.0
2010-07-27 10:20:00,83.1,83.23,83.01,83.02,81500.0,69.7701,69.8793,69.6946,69.703,81500.0
2010-07-27 10:30:00,83.03,83.19,82.68,82.72,124300.0,69.7114,69.8457,69.4175,69.4511,124300.0
2010-07-27 10:40:00,82.74,83.01,82.74,82.82,81500.0,69.4679,69.6946,69.4679,69.535,81500.0
2010-07-27 10:50:00,82.79,83.03,82.75,82.89,46100.0,69.5099,69.7114,69.4763,69.5938,46100.0
2010-07-27 11:00:00,82.88,82.89,82.67,82.76,57500.0,69.5854,69.5938,69.4091,69.4847,57500.0
2010-07-27 11:10:00,82.77,82.82,82.63,82.68,77600.0,69.4931,69.535,69.3755,69.4175,77600.0
2010-07-27 11:20:00,82.68,82.88,82.61,82.8,53500.0,69.4175,69.5854,69.3587,69.5183,53500.0
2010-07-27 11:30:00,82.78,82.83,82.66,82.75,51900.0,69.5015,69.5434,69.4007,69.4763,51900.0
2010-07-27 11:40:00,82.74,82.76,82.43,82.47,66300.0,69.4679,69.4847,69.2076,69.2412,66300.0
2010-07-27 11:50:00,82.46,82.71,82.44,82.64,49000.0,69.2328,69.4427,69.216,69.3839,49000.0
2010-07-27 12:00:00,82.65,82.65,82.46,82.56,43900.0,69.3923,69.3923,69.2328,69.3168,43900.0
2010-07-27 12:10:00,82.57,82.85,82.57,82.76,46200.0,69.3251,69.5602,69.3251,69.4847,46200.0
2010-07-27 12:20:00,82.76,82.87,82.74,82.85,35000.0,69.4847,69.577,69.4679,69.5602,35000.0
2010-07-27 12:30:00,82.85,82.87,82.66,82.67,33800.0,69.5602,69.577,69.4007,69.4091,33800.0
2010-07-27 12:40:00,82.68,82.72,82.52,82.54,46400.0,69.4175,69.4511,69.2832,69.3,46400.0
2010-07-27 12:50:00,82.54,82.56,82.36,82.39,46600.0,69.3,69.3168,69.1488,69.174,46600.0
2010-07-27 13:00:00,82.38,82.5,82.31,82.37,50600.0,69.1656,69.2664,69.1069,69.1572,50600.0
2010-07-27 13:10:00,82.37,82.39,82.14,82.18,69300.0,69.1572,69.174,68.9641,68.9977,69300.0
2010-07-27 13:20:00,82.19,82.22,81.99,82.0,79800.0,69.0061,69.0313,68.8382,68.8466,79800.0
2010-07-27 13:30:00,82.0,82.07,81.81,81.97,111300.0,68.8466,68.9053,68.6871,68.8214,111300.0
2010-07-27 13:40:00,81.98,82.25,81.9,82.17,66800.0,68.8298,69.0565,68.7626,68.9893,66800.0
2010-07-27 13:50:00,82.18,82.26,82.07,82.08,47000.0,68.9977,69.0649,68.9053,68.9137,47000.0
2010-07-27 14:00:00,82.07,82.17,81.93,82.17,48600.0,68.9053,68.9893,68.7878,68.9893,48600.0
2010-07-27 14:10:00,82.18,82.22,81.89,82.18,56400.0,68.9977,69.0313,68.7542,68.9977,56400.0
2010-07-27 14:20:00,82.18,82.28,82.09,82.26,54900.0,68.9977,69.0817,68.9221,69.0649,54900.0
2010-07-27 14:30:00,82.26,82.42,82.26,82.33,76800.0,69.0649,69.1992,69.0649,69.1236,76800.0
2010-07-27 14:40:00,82.35,82.43,82.25,82.39,49900.0,69.1404,69.2076,69.0565,69.174,49900.0
2010-07-27 14:50:00,82.39,82.45,82.21,82.4,88400.0,69.174,69.2244,69.0229,69.1824,88400.0
2010-07-27 15:00:00,82.41,82.5,82.38,82.47,56100.0,69.1908,69.2664,69.1656,69.2412,56100.0
2010-07-27 15:10:00,82.46,82.54,82.38,82.52,59900.0,69.2328,69.3,69.1656,69.2832,59900.0
2010-07-27 15:20:00,82.53,82.65,82.45,82.55,85600.0,69.2916,69.3923,69.2244,69.3084,85600.0
2010-07-27 15:30:00,82.55,82.56,82.28,82.31,82400.0,69.3084,69.3168,69.0817,69.1069,82400.0
2010-07-27 15:40:00,82.31,82.42,82.17,82.18,106500.0,69.1069,69.1992,68.9893,68.9977,106500.0
2010-07-27 15:50:00,82.18,82.4,82.16,82.34,239600.0,68.9977,69.1824,68.9809,69.132,239600.0
2010-07-28 09:30:00,81.75,82.05,81.55,81.55,142000.0,68.6367,68.8886,68.4688,68.4688,142000.0
2010-07-28 09:40:00,81.55,82.24,81.41,82.18,97700.0,68.4688,69.0481,68.3512,68.9977,97700.0
2010-07-28 09:50:00,82.2,82.4,82.18,82.3,99000.0,69.0145,69.1824,68.9977,69.0985,99000.0
2010-07-28 10:00:00,82.33,82.56,82.13,82.26,109000.0,69.1236,69.3168,68.9557,69.0649,109000.0
2010-07-28 10:10:00,82.17,82.2,81.92,82.07,115000.0,68.9893,69.0145,68.7794,68.9053,115000.0
2010-07-28 10:20:00,82.07,82.11,81.87,81.98,106900.0,68.9053,68.9389,68.7374,68.8298,106900.0
2010-07-28 10:30:00,81.96,82.08,81.85,81.91,83200.0,68.813,68.9137,68.7206,68.771,83200.0
2010-07-28 10:40:00,81.92,82.14,81.88,82.07,46700.0,68.7794,68.9641,68.7458,68.9053,46700.0
2010-07-28 10:50:00,82.06,82.34,81.99,82.27,44600.0,68.897,69.132,68.8382,69.0733,44600.0
2010-07-28 11:00:00,82.24,82.31,82.08,82.17,49000.0,69.0481,69.1069,68.9137,68.9893,49000.0
2010-07-28 11:10:00,82.17,82.37,82.12,82.22,42700.0,68.9893,69.1572,68.9473,69.0313,42700.0
2010-07-28 11:20:00,82.19,82.63,82.13,82.46,59600.0,69.0061,69.3755,68.9557,69.2328,59600.0
2010-07-28 11:30:00,82.46,82.73,82.38,82.62,67100.0,69.2328,69.4595,69.1656,69.3671,67100.0
2010-07-28 11:40:00,82.61,82.7,82.55,82.66,52400.0,69.3587,69.4343,69.3084,69.4007,52400.0
2010-07-28 11:50:00,82.64,82.73,82.57,82.69,49900.0,69.3839,69.4595,69.3251,69.4259,49900.0
2010-07-28 12:00:00,82.69,82.8,82.64,82.74,62300.0,69.4259,69.5183,69.3839,69.4679,62300.0
2010-07-28 12:10:00,82.72,82.81,82.66,82.79,41200.0,69.4511,69.5266,69.4007,69.5099,41200.0
2010-07-28 12:20:00,82.78,82.85,82.68,82.68,39800.0,69.5015,69.5602,69.4175,69.4175,39800.0
2010-07-28 12:30:00,82.67,82.8,82.59,82.76,35600.0,69.4091,69.5183,69.3419,69.4847,35600.0
2010-07-28 12:40:00,82.74,82.81,82.65,82.65,27600.0,69.4679,69.5266,69.3923,69.3923,27600.0
2010-07-28 12:50:00,82.67,82.96,82.67,82.92,46000.0,69.4091,69.6526,69.4091,69.619,46000.0
2010-07-28 13:00:00,82.92,82.98,82.84,82.9,47000.0,69.619,69.6694,69.5518,69.6022,47000.0
2010-07-28 13:10:00,82.88,83.02,82.85,82.91,47600.0,69.5854,69.703,69.5602,69.6106,47600.0
2010-07-28 13:20:00,82.9,82.95,82.76,82.95,37100.0,69.6022,69.6442,69.4847,69.6442,37100.0
2010-07-28 13:30:00,82.94,82.99,82.77,82.82,53100.0,69.6358,69.6778,69.4931,69.535,53100.0
2010-07-28 13:40:00,82.82,82.92,82.75,82.91,32700.0,69.535,69.619,69.4763,69.6106,32700.0
2010-07-28 13:50:00,82.9,83.05,82.89,82.89,26900.0,69.6022,69.7282,69.5938,69.5938,26900.0
2010-07-28 14:00:00,82.91,82.96,82.76,82.92,68300.0,69.6106,69.6526,69.4847,69.619,68300.0
2010-07-28 14:10:00,82.93,82.96,82.59,82.6,54800.0,69.6274,69.6526,69.3419,69.3503,54800.0
2010-07-28 14:20:00,82.56,82.75,82.5,82.72,46000.0,69.3168,69.4763,69.2664,69.4511,46000.0
2010-07-28 14:30:00,82.73,82.84,82.68,82.78,39300.0,69.4595,69.5518,69.4175,69.5015,39300.0
2010-07-28 14:40:00,82.77,82.86,82.6,82.64,50900.0,69.4931,69.5686,69.3503,69.3839,50900.0
2010-07-28 14:50:00,82.64,82.79,82.61,82.75,52700.0,69.3839,69.5099,69.3587,69.4763,52700.0
2010-07-28 15:00:00,82.72,82.79,82.47,82.5,87500.0,69.4511,69.5099,69.2412,69.2664,87500.0
2010-07-28 15:10:00,82.5,82.6,82.41,82.5,100800.0,69.2664,69.3503,69.1908,69.2664,100800.0
2010-07-28 15:20:00,82.5,82.67,82.4,82.61,112700.0,69.2664,69.4091,69.1824,69.3587,112700.0
2010-07-28 15:30:00,82.61,82.86,82.61,82.79,132100.0,69.3587,69.5686,69.3587,69.5099,132100.0
2010-07-28 15:40:00,82.78,83.05,82.77,82.99,157900.0,69.5015,69.7282,69.4931,69.6778,157900.0
2010-07-28 15:50:00,82.99,83.05,82.78,82.9,255100.0,69.6778,69.7282,69.5015,69.6022,255100.0
2010-07-29 09:30:00,83.47,83.51,83.15,83.3,82000.0,70.0808,70.1144,69.8121,69.938,82000.0
2010-07-29 09:40:00,83.31,83.68,83.29,83.42,47000.0,69.9464,70.2571,69.9297,70.0388,47000.0
2010-07-29 09:50:00,83.42,83.46,83.2,83.35,56400.0,70.0388,70.0724,69.8541,69.98,56400.0
2010-07-29 10:00:00,83.39,83.39,82.88,83.01,48200.0,70.0136,70.0136,69.5854,69.6946,48200.0
2010-07-29 10:10:00,83.01,83.4,82.97,83.29,65100.0,69.6946,70.022,69.661,69.9297,65100.0
2010-07-29 10:20:00,83.22,83.23,82.85,82.87,37000.0,69.8709,69.8793,69.5602,69.577,37000.0
2010-07-29 10:30:00,82.87,82.87,82.69,82.75,51600.0,69.577,69.577,69.4259,69.4763,51600.0
2010-07-29 10:40:00,82.74,82.83,82.56,82.78,40300.0,69.4679,69.5434,69.3168,69.5015,40300.0
2010-07-29 10:50:00,82.8,82.94,82.71,82.83,69300.0,69.5183,69.6358,69.4427,69.5434,69300.0
2010-07-29 11:00:00,82.83,82.87,82.38,82.5,56800.0,69.5434,69.577,69.1656,69.2664,56800.0
2010-07-29 11:10:00,82.53,82.71,82.21,82.22,53200.0,69.2916,69.4427,69.0229,69.0313,53200.0
2010-07-29 11:20:00,82.21,82.3,81.77,81.78,77200.0,69.0229,69.0985,68.6535,68.6619,77200.0
2010-07-29 11:30:00,81.76,81.86,81.54,81.68,100800.0,68.6451,68.729,68.4604,68.5779,100800.0
2010-07-29 11:40:00,81.72,81.72,81.53,81.63,69900.0,68.6115,68.6115,68.452,68.5359,69900.0
2010-07-29 11:50:00,81.68,81.79,81.43,81.6,52500.0,68.5779,68.6703,68.368,68.5107,52500.0
2010-07-29 12:00:00,81.6,81.66,81.33,81.5,54000.0,68.5107,68.5611,68.2841,68.4268,54000.0
2010-07-29 12:10:00,81.48,81.61,81.41,81.55,39300.0,68.41,68.5191,68.3512,68.4688,39300.0
2010-07-29 12:20:00,81.54,81.58,81.38,81.46,28800.0,68.4604,68.4939,68.326,68.3932,28800.0
2010-07-29 12:30:00,81.49,81.49,81.17,81.23,43600.0,68.4184,68.4184,68.1497,68.2001,43600.0
2010-07-29 12:40:00,81.23,81.44,81.15,81.29,41500.0,68.2001,68.3764,68.1329,68.2505,41500.0
2010-07-29 12:50:00,81.3,81.65,81.19,81.61,35200.0,68.2589,68.5527,68.1665,68.5191,35200.0
2010-07-29 13:00:00,81.6,81.66,81.53,81.6,43000.0,68.5107,68.5611,68.452,68.5107,43000.0
2010-07-29 13:10:00,81.62,81.81,81.51,81.74,45700.0,68.5275,68.6871,68.4352,68.6283,45700.0
2010-07-29 13:20:00,81.72,81.77,81.57,81.74,39800.0,68.6115,68.6535,68.4856,68.6283,39800.0
2010-07-29 13:30:00,81.73,81.97,81.69,81.93,49600.0,68.6199,68.8214,68.5863,68.7878,49600.0
2010-07-29 13:40:00,81.91,82.07,81.85,82.06,50200.0,68.771,68.9053,68.7206,68.897,50200.0
2010-07-29 13:50:00,82.06,82.15,81.97,82.07,34300.0,68.897,68.9725,68.8214,68.9053,34300.0
2010-07-29 14:00:00,82.08,82.15,81.82,81.85,29900.0,68.9137,68.9725,68.6955,68.7206,29900.0
2010-07-29 14:10:00,81.84,82.0,81.8,81.96,18700.0,68.7122,68.8466,68.6787,68.813,18700.0
2010-07-29 14:20:00,81.98,82.1,81.9,82.1,40400.0,68.8298,68.9305,68.7626,68.9305,40400.0
2010-07-29 14:30:00,82.06,82.21,81.95,82.17,34200.0,68.897,69.0229,68.8046,68.9893,34200.0
2010-07-29 14:40:00,82.21,82.24,82.02,82.21,47800.0,69.0229,69.0481,68.8634,69.0229,47800.0
2010-07-29 14:50:00,82.2,82.29,82.09,82.24,35800.0,69.0145,69.0901,68.9221,69.0481,35800.0
2010-07-29 15:00:00,82.23,82.24,82.04,82.11,44400.0,69.0397,69.0481,68.8802,68.9389,44400.0
2010-07-29 15:10:00,82.14,82.52,82.12,82.43,77700.0,68.9641,69.2832,68.9473,69.2076,77700.0
2010-07-29 15:20:00,82.44,82.51,82.29,82.31,40400.0,69.216,69.2748,69.0901,69.1069,40400.0
2010-07-29 15:30:00,82.3,82.35,82.06,82.17,82400.0,69.0985,69.1404,68.897,68.9893,82400.0
2010-07-29 15:40:00,82.16,82.23,81.89,82.0,139500.0,68.9809,69.0397,68.7542,68.8466,139500.0
2010-07-29 15:50:00,81.99,82.15,81.93,82.03,144100.0,68.8382,68.9725,68.7878,68.8718,144100.0
2010-07-30 09:30:00,80.81,81.25,80.67,80.69,75000.0,67.8475,68.2169,67.7299,67.7467,75000.0
2010-07-30 09:40:00,80.69,81.47,80.68,80.83,123900.0,67.7467,68.4016,67.7383,67.8643,123900.0
2010-07-30 09:50:00,80.84,81.81,80.75,81.55,110900.0,67.8727,68.6871,67.7971,68.4688,110900.0
2010-07-30 10:00:00,81.58,81.93,81.47,81.82,62400.0,68.4939,68.7878,68.4016,68.6955,62400.0
2010-07-30 10:10:00,81.82,81.82,81.47,81.57,53800.0,68.6955,68.6955,68.4016,68.4856,53800.0
2010-07-30 10:20:00,81.57,82.34,81.57,82.34,84800.0,68.4856,69.132,68.4856,69.132,84800.0
2010-07-30 10:30:00,82.34,82.84,82.34,82.72,153200.0,69.132,69.5518,69.132,69.4511,153200.0
2010-07-30 10:40:00,82.7,82.93,82.68,82.73,88700.0,69.4343,69.6274,69.4175,69.4595,88700.0
2010-07-30 10:50:00,82.75,82.78,82.34,82.46,45200.0,69.4763,69.5015,69.132,69.2328,45200.0
2010-07-30 11:00:00,82.43,82.53,82.22,82.38,27500.0,69.2076,69.2916,69.0313,69.1656,27500.0
2010-07-30 11:10:00,82.37,82.37,82.21,82.29,34600.0,69.1572,69.1572,69.0229,69.0901,34600.0
2010-07-30 11:20:00,82.29,82.36,82.03,82.19,43700.0,69.0901,69.1488,68.8718,69.0061,43700.0
2010-07-30 11:30:00,82.2,82.33,82.11,82.3,65800.0,69.0145,69.1236,68.9389,69.0985,65800.0
2010-07-30 11:40:00,82.28,82.34,82.1,82.22,30700.0,69.0817,69.132,68.9305,69.0313,30700.0
2010-07-30 11:50:00,82.23,82.33,82.12,82.28,27900.0,69.0397,69.1236,68.9473,69.0817,27900.0
2010-07-30 12:00:00,82.3,82.37,82.19,82.36,40100.0,69.0985,69.1572,69.0061,69.1488,40100.0
2010-07-30 12:10:00,82.36,82.42,82.17,82.35,34300.0,69.1488,69.1992,68.9893,69.1404,34300.0
2010-07-30 12:20:00,82.36,82.54,82.36,82.47,25300.0,69.1488,69.3,69.1488,69.2412,25300.0
2010-07-30 12:30:00,82.47,82.49,82.29,82.37,19500.0,69.2412,69.258,69.0901,69.1572,19500.0
2010-07-30 12:40:00,82.37,82.5,82.36,82.36,15400.0,69.1572,69.2664,69.1488,69.1488,15400.0
2010-07-30 12:50:00,82.36,82.36,82.21,82.29,35600.0,69.1488,69.1488,69.0229,69.0901,35600.0
2010-07-30 13:00:00,82.31,82.38,82.26,82.3,22600.0,69.1069,69.1656,69.0649,69.0985,22600.0
2010-07-30 13:10:00,82.3,82.31,81.97,81.99,60600.0,69.0985,69.1069,68.8214,68.8382,60600.0
2010-07-30 13:20:00,81.99,82.08,81.94,82.06,33600.0,68.8382,68.9137,68.7962,68.897,33600.0
2010-07-30 13:30:00,82.04,82.07,81.85,81.99,27700.0,68.8802,68.9053,68.7206,68.8382,27700.0
2010-07-30 13:40:00,82.0,82.11,81.92,82.02,40000.0,68.8466,68.9389,68.7794,68.8634,40000.0
2010-07-30 13:50:00,82.04,82.1,81.69,81.73,36600.0,68.8802,68.9305,68.5863,68.6199,36600.0
2010-07-30 14:00:00,81.72,81.87,81.72,81.86,24100.0,68.6115,68.7374,68.6115,68.729,24100.0
2010-07-30 14:10:00,81.86,82.27,81.86,82.24,34600.0,68.729,69.0733,68.729,69.0481,34600.0
2010-07-30 14:20:00,82.22,82.32,82.14,82.25,28100.0,69.0313,69.1152,68.9641,69.0565,28100.0
2010-07-30 14:30:00,82.22,82.29,82.1,82.11,26700.0,69.0313,69.0901,68.9305,68.9389,26700.0
2010-07-30 14:40:00,82.12,82.49,82.12,82.39,57200.0,68.9473,69.258,68.9473,69.174,57200.0
2010-07-30 14:50:00,82.38,82.44,82.19,82.25,32500.0,69.1656,69.216,69.0061,69.0565,32500.0
2010-07-30 15:00:00,82.25,82.36,82.16,82.33,43400.0,69.0565,69.1488,68.9809,69.1236,43400.0
2010-07-30 15:10:00,82.33,82.68,82.33,82.66,63800.0,69.1236,69.4175,69.1236,69.4007,63800.0
2010-07-30 15:20:00,82.66,82.97,82.6,82.83,82900.0,69.4007,69.661,69.3503,69.5434,82900.0
2010-07-30 15:30:00,82.85,82.91,82.65,82.74,89700.0,69.5602,69.6106,69.3923,69.4679,89700.0
2010-07-30 15:40:00,82.73,82.99,82.66,82.7,150600.0,69.4595,69.6778,69.4007,69.4343,150600.0
2010-07-30 15:50:00,82.7,82.81,82.55,82.56,230900.0,69.4343,69.5266,69.3084,69.3168,230900.0
2010-08-02 09:30:00,83.91,84.09,83.06,83.59,88700.0,70.4502,70.6013,69.7365,70.1815,88700.0
2010-08-02 09:40:00,83.58,83.93,83.29,83.92,87700.0,70.1731,70.467,69.9297,70.4586,87700.0
2010-08-02 09:50:00,83.92,84.03,83.68,83.74,49000.0,70.4586,70.551,70.2571,70.3075,49000.0
2010-08-02 10:00:00,83.75,84.09,83.7,83.86,88700.0,70.3159,70.6013,70.2739,70.4082,88700.0
2010-08-02 10:10:00,83.89,84.24,83.85,84.05,74100.0,70.4334,70.7273,70.3998,70.5677,74100.0
2010-08-02 10:20:00,84.07,84.24,83.98,84.02,46700.0,70.5845,70.7273,70.509,70.5426,46700.0
2010-08-02 10:30:00,84.03,84.21,83.91,84.02,48500.0,70.551,70.7021,70.4502,70.5426,48500.0
2010-08-02 10:40:00,84.02,84.23,83.99,84.22,39700.0,70.5426,70.7189,70.5174,70.7105,39700.0
2010-08-02 10:50:00,84.19,84.21,84.03,84.12,66800.0,70.6853,70.7021,70.551,70.6265,66800.0
2010-08-02 11:00:00,84.11,84.18,84.06,84.18,27900.0,70.6181,70.6769,70.5761,70.6769,27900.0
2010-08-02 11:10:00,84.18,84.33,84.15,84.32,55000.0,70.6769,70.8028,70.6517,70.7944,55000.0
2010-08-02 11:20:00,84.31,84.45,84.28,84.43,49600.0,70.786,70.9036,70.7608,70.8868,49600.0
2010-08-02 11:30:00,84.44,84.59,84.42,84.51,98400.0,70.8952,71.0211,70.8784,70.954,98400.0
2010-08-02 11:40:00,84.52,84.52,84.38,84.41,44500.0,70.9624,70.9624,70.8448,70.87,44500.0
2010-08-02 11:50:00,84.41,84.54,84.39,84.5,39600.0,70.87,70.9791,70.8532,70.9456,39600.0
2010-08-02 12:00:00,84.48,84.56,84.43,84.55,88000.0,70.9288,70.9959,70.8868,70.9875,88000.0
2010-08-02 12:10:00,84.54,84.56,84.42,84.54,63600.0,70.9791,70.9959,70.8784,70.9791,63600.0
2010-08-02 12:20:00,84.54,84.59,84.28,84.31,43900.0,70.9791,71.0211,70.7608,70.786,43900.0
2010-08-02 12:30:00,84.31,84.35,84.28,84.35,43700.0,70.786,70.8196,70.7608,70.8196,43700.0
2010-08-02 12:40:00,84.33,84.39,84.27,84.27,27200.0,70.8028,70.8532,70.7525,70.7525,27200.0
2010-08-02 12:50:00,84.26,84.42,84.21,84.29,29600.0,70.7441,70.8784,70.7021,70.7692,29600.0
2010-08-02 13:00:00,84.26,84.39,84.18,84.2,59600.0,70.7441,70.8532,70.6769,70.6937,59600.0
2010-08-02 13:10:00,84.2,84.32,84.18,84.2,21000.0,70.6937,70.7944,70.6769,70.6937,21000.0
2010-08-02 13:20:00,84.21,84.23,84.08,84.1,23800.0,70.7021,70.7189,70.5929,70.6097,23800.0
2010-08-02 13:30:00,84.08,84.19,84.06,84.14,34900.0,70.5929,70.6853,70.5761,70.6433,34900.0
2010-08-02 13:40:00,84.13,84.21,84.1,84.1,25500.0,70.6349,70.7021,70.6097,70.6097,25500.0
2010-08-02 13:50:00,84.11,84.18,84.08,84.08,28200.0,70.6181,70.6769,70.5929,70.5929,28200.0
2010-08-02 14:00:00,84.08,84.14,84.06,84.08,70400.0,70.5929,70.6433,70.5761,70.5929,70400.0
2010-08-02 14:10:00,84.1,84.24,84.08,84.11,75400.0,70.6097,70.7273,70.5929,70.6181,75400.0
2010-08-02 14:20:00,84.09,84.15,84.04,84.06,25100.0,70.6013,70.6517,70.5593,70.5761,25100.0
2010-08-02 14:30:00,84.07,84.3,84.07,84.22,56900.0,70.5845,70.7776,70.5845,70.7105,56900.0
2010-08-02 14:40:00,84.21,84.25,84.13,84.22,42700.0,70.7021,70.7357,70.6349,70.7105,42700.0
2010-08-02 14:50:00,84.21,84.36,84.2,84.3,40000.0,70.7021,70.828,70.6937,70.7776,40000.0
2010-08-02 15:00:00,84.3,84.31,84.06,84.17,40600.0,70.7776,70.786,70.5761,70.6685,40600.0
2010-08-02 15:10:00,84.16,84.31,84.13,84.3,45400.0,70.6601,70.786,70.6349,70.7776,45400.0
2010-08-02 15:20:00,84.29,84.67,84.29,84.55,122700.0,70.7692,71.0883,70.7692,70.9875,122700.0
2010-08-02 15:30:00,84.54,84.6,84.42,84.43,82700.0,70.9791,71.0295,70.8784,70.8868,82700.0
2010-08-02 15:40:00,84.42,84.57,84.37,84.45,104100.0,70.8784,71.0043,70.8364,70.9036,104100.0
2010-08-02 15:50:00,84.46,84.6,84.44,84.59,206400.0,70.912,71.0295,70.8952,71.0211,206400.0
2010-08-03 09:30:00,84.46,84.46,83.66,83.89,95800.0,70.912,70.912,70.2403,70.4334,95800.0
2010-08-03 09:40:00,83.87,83.95,83.61,83.66,117200.0,70.4166,70.4838,70.1983,70.2403,117200.0
2010-08-03 09:50:00,83.7,83.77,83.29,83.42,76700.0,70.2739,70.3327,69.9297,70.0388,76700.0
2010-08-03 10:00:00,83.41,83.5,83.2,83.24,113300.0,70.0304,70.106,69.8541,69.8877,113300.0
2010-08-03 10:10:00,83.21,83.21,82.81,82.81,127100.0,69.8625,69.8625,69.5266,69.5266,127100.0
2010-08-03 10:20:00,82.82,83.26,82.75,83.11,88600.0,69.535,69.9045,69.4763,69.7785,88600.0
2010-08-03 10:30:00,83.1,83.43,83.04,83.41,26500.0,69.7701,70.0472,69.7198,70.0304,26500.0
2010-08-03 10:40:00,83.42,83.75,83.33,83.58,67000.0,70.0388,70.3159,69.9632,70.1731,67000.0
2010-08-03 10:50:00,83.55,83.57,83.41,83.5,30300.0,70.1479,70.1647,70.0304,70.106,30300.0
2010-08-03 11:00:00,83.5,83.5,83.41,83.45,25900.0,70.106,70.106,70.0304,70.064,25900.0
2010-08-03 11:10:00,83.44,83.59,83.36,83.59,34000.0,70.0556,70.1815,69.9884,70.1815,34000.0
2010-08-03 11:20:00,83.6,83.6,83.28,83.35,28000.0,70.1899,70.1899,69.9213,69.98,28000.0
2010-08-03 11:30:00,83.37,83.52,83.35,83.5,37300.0,69.9968,70.1228,69.98,70.106,37300.0
2010-08-03 11:40:00,83.48,83.58,83.2,83.23,63100.0,70.0892,70.1731,69.8541,69.8793,63100.0
2010-08-03 11:50:00,83.2,83.35,83.19,83.29,29400.0,69.8541,69.98,69.8457,69.9297,29400.0
2010-08-03 12:00:00,83.3,83.48,83.27,83.44,26700.0,69.938,70.0892,69.9129,70.0556,26700.0
2010-08-03 12:10:00,83.44,83.44,83.31,83.39,20300.0,70.0556,70.0556,69.9464,70.0136,20300.0
2010-08-03 12:20:00,83.39,83.46,83.17,83.29,37800.0,70.0136,70.0724,69.8289,69.9297,37800.0
2010-08-03 12:30:00,83.28,83.31,83.22,83.24,40800.0,69.9213,69.9464,69.8709,69.8877,40800.0
2010-08-03 12:40:00,83.24,83.3,83.05,83.09,73200.0,69.8877,69.938,69.7282,69.7617,73200.0
2010-08-03 12:50:00,83.1,83.21,83.08,83.12,59400.0,69.7701,69.8625,69.7533,69.7869,59400.0
2010-08-03 13:00:00,83.12,83.24,83.1,83.15,49100.0,69.7869,69.8877,69.7701,69.8121,49100.0
2010-08-03 13:10:00,83.13,83.3,83.13,83.25,65200.0,69.7953,69.938,69.7953,69.8961,65200.0
2010-08-03 13:20:00,83.25,83.31,83.21,83.23,33700.0,69.8961,69.9464,69.8625,69.8793,33700.0
2010-08-03 13:30:00,83.22,83.34,83.18,83.3,29100.0,69.8709,69.9716,69.8373,69.938,29100.0
2010-08-03 13:40:00,83.3,83.35,83.2,83.2,32100.0,69.938,69.98,69.8541,69.8541,32100.0
2010-08-03 13:50:00,83.2,83.45,83.18,83.43,32300.0,69.8541,70.064,69.8373,70.0472,32300.0
2010-08-03 14:00:00,83.43,83.46,83.2,83.38,68500.0,70.0472,70.0724,69.8541,70.0052,68500.0
2010-08-03 14:10:00,83.39,83.58,83.38,83.57,20600.0,70.0136,70.1731,70.0052,70.1647,20600.0
2010-08-03 14:20:00,83.57,83.63,83.46,83.63,18600.0,70.1647,70.2151,70.0724,70.2151,18600.0
2010-08-03 14:30:00,83.63,83.74,83.59,83.68,45200.0,70.2151,70.3075,70.1815,70.2571,45200.0
2010-08-03 14:40:00,83.68,83.74,83.58,83.61,46000.0,70.2571,70.3075,70.1731,70.1983,46000.0
2010-08-03 14:50:00,83.59,83.67,83.52,83.58,30100.0,70.1815,70.2487,70.1228,70.1731,30100.0
2010-08-03 15:00:00,83.58,83.71,83.53,83.67,74200.0,70.1731,70.2823,70.1312,70.2487,74200.0
2010-08-03 15:10:00,83.67,83.75,83.57,83.59,39300.0,70.2487,70.3159,70.1647,70.1815,39300.0
2010-08-03 15:20:00,83.57,83.57,83.39,83.5,42500.0,70.1647,70.1647,70.0136,70.106,42500.0
2010-08-03 15:30:00,83.5,83.55,83.43,83.45,51700.0,70.106,70.1479,70.0472,70.064,51700.0
2010-08-03 15:40:00,83.46,83.58,83.35,83.48,113100.0,70.0724,70.1731,69.98,70.0892,113100.0
2010-08-03 15:50:00,83.48,83.64,83.44,83.61,188300.0,70.0892,70.2235,70.0556,70.1983,188300.0
2010-08-04 09:30:00,84.02,84.33,83.75,84.22,45900.0,70.5426,70.8028,70.3159,70.7105,45900.0
2010-08-04 09:40:00,84.17,84.58,84.0,84.37,95100.0,70.6685,71.0127,70.5258,70.8364,95100.0
2010-08-04 09:50:00,84.38,84.5,84.25,84.46,41000.0,70.8448,70.9456,70.7357,70.912,41000.0
2010-08-04 10:00:00,84.49,85.0,84.49,84.86,137400.0,70.9372,71.3654,70.9372,71.2478,137400.0
2010-08-04 10:10:00,84.86,84.86,84.35,84.36,100800.0,71.2478,71.2478,70.8196,70.828,100800.0
2010-08-04 10:20:00,84.37,84.77,84.24,84.71,77900.0,70.8364,71.1722,70.7273,71.1219,77900.0
2010-08-04 10:30:00,84.75,84.79,84.25,84.4,81700.0,71.1555,71.189,70.7357,70.8616,81700.0
2010-08-04 10:40:00,84.35,84.6,84.33,84.45,25200.0,70.8196,71.0295,70.8028,70.9036,25200.0
2010-08-04 10:50:00,84.43,84.65,84.4,84.63,31400.0,70.8868,71.0715,70.8616,71.0547,31400.0
2010-08-04 11:00:00,84.61,84.8,84.57,84.79,29000.0,71.0379,71.1974,71.0043,71.189,29000.0
2010-08-04 11:10:00,84.78,84.88,84.67,84.73,48400.0,71.1806,71.2646,71.0883,71.1387,48400.0
2010-08-04 11:20:00,84.71,85.0,84.69,84.95,37000.0,71.1219,71.3654,71.1051,71.3234,37000.0
2010-08-04 11:30:00,84.96,84.99,84.88,84.92,50000.0,71.3318,71.357,71.2646,71.2982,50000.0
2010-08-04 11:40:00,84.92,84.97,84.86,84.86,34900.0,71.2982,71.3402,71.2478,71.2478,34900.0
2010-08-04 11:50:00,84.87,84.95,84.61,84.61,39400.0,71.2562,71.3234,71.0379,71.0379,39400.0
2010-08-04 12:00:00,84.61,84.74,84.59,84.64,25500.0,71.0379,71.1471,71.0211,71.0631,25500.0
2010-08-04 12:10:00,84.65,84.76,84.64,84.72,19600.0,71.0715,71.1639,71.0631,71.1303,19600.0
2010-08-04 12:20:00,84.71,84.96,84.71,84.92,19200.0,71.1219,71.3318,71.1219,71.2982,19200.0
2010-08-04 12:30:00,84.91,84.99,84.82,84.88,34100.0,71.2898,71.357,71.2142,71.2646,34100.0
2010-08-04 12:40:00,84.87,84.88,84.69,84.72,33700.0,71.2562,71.2646,71.1051,71.1303,33700.0
2010-08-04 12:50:00,84.72,84.97,84.65,84.96,32700.0,71.1303,71.3402,71.0715,71.3318,32700.0
2010-08-04 13:00:00,84.95,84.99,84.9,84.95,59200.0,71.3234,71.357,71.2814,71.3234,59200.0
2010-08-04 13:10:00,84.94,84.95,84.81,84.87,35000.0,71.315,71.3234,71.2058,71.2562,35000.0
2010-08-04 13:20:00,84.88,84.98,84.88,84.97,54700.0,71.2646,71.3486,71.2646,71.3402,54700.0
2010-08-04 13:30:00,84.97,85.0,84.9,84.96,80400.0,71.3402,71.3654,71.2814,71.3318,80400.0
2010-08-04 13:40:00,84.95,85.0,84.9,85.0,52900.0,71.3234,71.3654,71.2814,71.3654,52900.0
2010-08-04 13:50:00,85.0,85.1,84.91,84.98,92500.0,71.3654,71.4493,71.2898,71.3486,92500.0
2010-08-04 14:00:00,84.99,85.25,84.99,85.2,101200.0,71.357,71.5753,71.357,71.5333,101200.0
2010-08-04 14:10:00,85.2,85.29,85.09,85.19,56800.0,71.5333,71.6088,71.4409,71.5249,56800.0
2010-08-04 14:20:00,85.18,85.35,85.04,85.34,78000.0,71.5165,71.6592,71.3989,71.6508,78000.0
2010-08-04 14:30:00,85.34,85.36,85.18,85.24,77600.0,71.6508,71.6676,71.5165,71.5669,77600.0
2010-08-04 14:40:00,85.23,85.4,85.23,85.4,52600.0,71.5585,71.7012,71.5585,71.7012,52600.0
2010-08-04 14:50:00,85.4,85.49,85.35,85.46,70100.0,71.7012,71.7768,71.6592,71.7516,70100.0
2010-08-04 15:00:00,85.45,85.63,85.39,85.59,123300.0,71.7432,71.8943,71.6928,71.8607,123300.0
2010-08-04 15:10:00,85.58,85.75,85.52,85.7,218000.0,71.8523,71.995,71.8019,71.9531,218000.0
2010-08-04 15:20:00,85.7,85.98,85.69,85.92,144400.0,71.9531,72.1882,71.9447,72.1378,144400.0
2010-08-04 15:30:00,85.94,86.05,85.9,85.99,188800.0,72.1546,72.2469,72.121,72.1966,188800.0
2010-08-04 15:40:00,85.99,86.03,85.9,85.95,255400.0,72.1966,72.2301,72.121,72.163,255400.0
2010-08-04 15:50:00,85.95,86.09,85.9,86.01,374400.0,72.163,72.2805,72.121,72.2133,374400.0
2010-08-05 09:30:00,85.18,85.24,84.85,85.02,80200.0,71.5165,71.5669,71.2394,71.3821,80200.0
2010-08-05 09:40:00,85.02,85.14,84.85,85.0,167400.0,71.3821,71.4829,71.2394,71.3654,167400.0
2010-08-05 09:50:00,85.02,85.21,84.9,85.21,106000.0,71.3821,71.5417,71.2814,71.5417,106000.0
2010-08-05 10:00:00,85.23,85.9,85.18,85.57,94200.0,71.5585,72.121,71.5165,71.8439,94200.0
2010-08-05 10:10:00,85.57,85.79,85.57,85.74,106500.0,71.8439,72.0286,71.8439,71.9867,106500.0
2010-08-05 10:20:00,85.75,86.05,85.74,86.01,170100.0,71.995,72.2469,71.9867,72.2133,170100.0
2010-08-05 10:30:00,85.99,86.04,85.92,85.97,115400.0,72.1966,72.2385,72.1378,72.1798,115400.0
2010-08-05 10:40:00,85.96,85.99,85.58,85.7,115100.0,72.1714,72.1966,71.8523,71.9531,115100.0
2010-08-05 10:50:00,85.69,85.73,85.35,85.46,55100.0,71.9447,71.9783,71.6592,71.7516,55100.0
2010-08-05 11:00:00,85.45,85.66,85.42,85.61,63200.0,71.7432,71.9195,71.718,71.8775,63200.0
2010-08-05 11:10:00,85.59,85.81,85.54,85.73,52900.0,71.8607,72.0454,71.8187,71.9783,52900.0
2010-08-05 11:20:00,85.72,85.93,85.67,85.71,42000.0,71.9699,72.1462,71.9279,71.9615,42000.0
2010-08-05 11:30:00,85.69,85.71,85.52,85.59,25100.0,71.9447,71.9615,71.8019,71.8607,25100.0
2010-08-05 11:40:00,85.59,85.73,85.55,85.63,22300.0,71.8607,71.9783,71.8271,71.8943,22300.0
2010-08-05 11:50:00,85.64,85.68,85.54,85.56,25100.0,71.9027,71.9363,71.8187,71.8355,25100.0
2010-08-05 12:00:00,85.55,85.61,85.53,85.54,29100.0,71.8271,71.8775,71.8103,71.8187,29100.0
2010-08-05 12:10:00,85.55,85.7,85.54,85.59,35400.0,71.8271,71.9531,71.8187,71.8607,35400.0
2010-08-05 12:20:00,85.56,85.65,85.54,85.57,26800.0,71.8355,71.9111,71.8187,71.8439,26800.0
2010-08-05 12:30:00,85.57,85.72,85.53,85.6,38700.0,71.8439,71.9699,71.8103,71.8691,38700.0
2010-08-05 12:40:00,85.59,85.6,85.54,85.58,33400.0,71.8607,71.8691,71.8187,71.8523,33400.0
2010-08-05 12:50:00,85.57,85.57,85.36,85.54,58300.0,71.8439,71.8439,71.6676,71.8187,58300.0
2010-08-05 13:00:00,85.53,85.6,85.5,85.53,25300.0,71.8103,71.8691,71.7852,71.8103,25300.0
2010-08-05 13:10:00,85.55,85.57,85.47,85.5,37300.0,71.8271,71.8439,71.76,71.7852,37300.0
2010-08-05 13:20:00,85.5,85.59,85.48,85.55,28200.0,71.7852,71.8607,71.7684,71.8271,28200.0
2010-08-05 13:30:00,85.54,85.66,85.52,85.6,44300.0,71.8187,71.9195,71.8019,71.8691,44300.0
2010-08-05 13:40:00,85.6,85.71,85.57,85.63,42600.0,71.8691,71.9615,71.8439,71.8943,42600.0
2010-08-05 13:50:00,85.62,85.81,85.6,85.66,26000.0,71.8859,72.0454,71.8691,71.9195,26000.0
2010-08-05 14:00:00,85.67,85.76,85.63,85.72,19700.0,71.9279,72.0034,71.8943,71.9699,19700.0
2010-08-05 14:10:00,85.73,85.9,85.72,85.77,27500.0,71.9783,72.121,71.9699,72.0118,27500.0
2010-08-05 14:20:00,85.76,85.79,85.62,85.65,68600.0,72.0034,72.0286,71.8859,71.9111,68600.0
2010-08-05 14:30:00,85.65,85.75,85.64,85.71,34500.0,71.9111,71.995,71.9027,71.9615,34500.0
2010-08-05 14:40:00,85.71,85.83,85.69,85.8,20000.0,71.9615,72.0622,71.9447,72.037,20000.0
2010-08-05 14:50:00,85.79,85.84,85.67,85.77,50200.0,72.0286,72.0706,71.9279,72.0118,50200.0
2010-08-05 15:00:00,85.77,85.97,85.75,85.87,39900.0,72.0118,72.1798,71.995,72.0958,39900.0
2010-08-05 15:10:00,85.87,85.89,85.7,85.79,64900.0,72.0958,72.1126,71.9531,72.0286,64900.0
2010-08-05 15:20:00,85.78,85.93,85.75,85.82,80700.0,72.0202,72.1462,71.995,72.0538,80700.0
2010-08-05 15:30:00,85.82,85.86,85.73,85.75,67600.0,72.0538,72.0874,71.9783,71.995,67600.0
2010-08-05 15:40:00,85.75,85.8,85.63,85.64,86400.0,71.995,72.037,71.8943,71.9027,86400.0
2010-08-05 15:50:00,85.66,85.81,85.63,85.81,180400.0,71.9195,72.0454,71.8943,72.0454,180400.0
2010-08-06 09:30:00,85.22,85.47,84.49,85.41,80300.0,71.5501,71.76,70.9372,71.7096,80300.0
2010-08-06 09:40:00,85.47,85.79,85.4,85.51,40600.0,71.76,72.0286,71.7012,71.7935,40600.0
2010-08-06 09:50:00,85.53,85.7,85.33,85.6,31600.0,71.8103,71.9531,71.6424,71.8691,31600.0
2010-08-06 10:00:00,85.63,85.75,85.36,85.44,33300.0,71.8943,71.995,71.6676,71.7348,33300.0
2010-08-06 10:10:00,85.42,85.43,85.22,85.36,26500.0,71.718,71.7264,71.5501,71.6676,26500.0
2010-08-06 10:20:00,85.35,85.35,84.98,85.07,34100.0,71.6592,71.6592,71.3486,71.4241,34100.0
2010-08-06 10:30:00,85.07,85.3,85.04,85.11,46100.0,71.4241,71.6172,71.3989,71.4577,46100.0
2010-08-06 10:40:00,85.11,85.12,84.47,84.57,104300.0,71.4577,71.4661,70.9204,71.0043,104300.0
2010-08-06 10:50:00,84.55,84.67,84.39,84.49,71700.0,70.9875,71.0883,70.8532,70.9372,71700.0
2010-08-06 11:00:00,84.49,84.51,84.12,84.18,83700.0,70.9372,70.954,70.6265,70.6769,83700.0
2010-08-06 11:10:00,84.21,84.38,84.2,84.34,30400.0,70.7021,70.8448,70.6937,70.8112,30400.0
2010-08-06 11:20:00,84.33,84.46,84.3,84.39,39500.0,70.8028,70.912,70.7776,70.8532,39500.0
2010-08-06 11:30:00,84.38,84.48,84.3,84.36,40100.0,70.8448,70.9288,70.7776,70.828,40100.0
2010-08-06 11:40:00,84.37,84.46,84.29,84.29,41200.0,70.8364,70.912,70.7692,70.7692,41200.0
2010-08-06 11:50:00,84.3,84.34,84.22,84.25,30300.0,70.7776,70.8112,70.7105,70.7357,30300.0
2010-08-06 12:00:00,84.24,84.31,84.17,84.28,22300.0,70.7273,70.786,70.6685,70.7608,22300.0
2010-08-06 12:10:00,84.27,84.28,84.08,84.19,22400.0,70.7525,70.7608,70.5929,70.6853,22400.0
2010-08-06 12:20:00,84.18,84.24,84.11,84.2,24300.0,70.6769,70.7273,70.6181,70.6937,24300.0
2010-08-06 12:30:00,84.17,84.33,84.11,84.29,31400.0,70.6685,70.8028,70.6181,70.7692,31400.0
2010-08-06 12:40:00,84.31,84.38,84.25,84.34,16500.0,70.786,70.8448,70.7357,70.8112,16500.0
2010-08-06 12:50:00,84.33,84.37,84.15,84.18,33800.0,70.8028,70.8364,70.6517,70.6769,33800.0
2010-08-06 13:00:00,84.19,84.26,84.14,84.18,28800.0,70.6853,70.7441,70.6433,70.6769,28800.0
2010-08-06 13:10:00,84.19,84.25,84.16,84.2,18800.0,70.6853,70.7357,70.6601,70.6937,18800.0
2010-08-06 13:20:00,84.21,84.31,84.21,84.29,23800.0,70.7021,70.786,70.7021,70.7692,23800.0
2010-08-06 13:30:00,84.31,84.32,84.15,84.2,23900.0,70.786,70.7944,70.6517,70.6937,23900.0
2010-08-06 13:40:00,84.19,84.42,84.18,84.27,27600.0,70.6853,70.8784,70.6769,70.7525,27600.0
2010-08-06 13:50:00,84.26,84.32,84.21,84.29,18300.0,70.7441,70.7944,70.7021,70.7692,18300.0
2010-08-06 14:00:00,84.28,84.37,84.13,84.35,36500.0,70.7608,70.8364,70.6349,70.8196,36500.0
2010-08-06 14:10:00,84.33,84.34,84.2,84.3,20900.0,70.8028,70.8112,70.6937,70.7776,20900.0
2010-08-06 14:20:00,84.29,84.37,84.26,84.37,15900.0,70.7692,70.8364,70.7441,70.8364,15900.0
2010-08-06 14:30:00,84.35,84.41,84.26,84.29,25800.0,70.8196,70.87,70.7441,70.7692,25800.0
2010-08-06 14:40:00,84.28,84.61,84.28,84.51,31400.0,70.7608,71.0379,70.7608,70.954,31400.0
2010-08-06 14:50:00,84.5,84.84,84.5,84.75,55200.0,70.9456,71.231,70.9456,71.1555,55200.0
2010-08-06 15:00:00,84.77,84.89,84.6,84.77,35900.0,71.1722,71.273,71.0295,71.1722,35900.0
2010-08-06 15:10:00,84.77,84.8,84.57,84.79,31100.0,71.1722,71.1974,71.0043,71.189,31100.0
2010-08-06 15:20:00,84.78,84.95,84.73,84.78,65500.0,71.1806,71.3234,71.1387,71.1806,65500.0
2010-08-06 15:30:00,84.78,85.11,84.76,85.05,83900.0,71.1806,71.4577,71.1639,71.4073,83900.0
2010-08-06 15:40:00,85.05,85.22,84.93,85.18,118700.0,71.4073,71.5501,71.3066,71.5165,118700.0
2010-08-06 15:50:00,85.2,85.31,85.05,85.31,201500.0,71.5333,71.6256,71.4073,71.6256,201500.0
2010-08-09 09:30:00,85.56,86.42,85.52,86.1,88800.0,71.8355,72.5576,71.8019,72.2889,88800.0
2010-08-09 09:40:00,86.12,86.12,85.67,86.07,57800.0,72.3057,72.3057,71.9279,72.2637,57800.0
2010-08-09 09:50:00,86.04,86.04,85.8,85.85,47000.0,72.2385,72.2385,72.037,72.079,47000.0
2010-08-09 10:00:00,85.85,86.07,85.85,86.06,64100.0,72.079,72.2637,72.079,72.2553,64100.0
2010-08-09 10:10:00,86.06,86.2,86.03,86.16,29200.0,72.2553,72.3729,72.2301,72.3393,29200.0
2010-08-09 10:20:00,86.16,86.38,86.15,86.19,54700.0,72.3393,72.524,72.3309,72.3645,54700.0
2010-08-09 10:30:00,86.2,86.39,86.19,86.33,55600.0,72.3729,72.5324,72.3645,72.482,55600.0
2010-08-09 10:40:00,86.32,86.4,86.28,86.31,32400.0,72.4736,72.5408,72.44,72.4652,32400.0
2010-08-09 10:50:00,86.3,86.73,86.3,86.71,121300.0,72.4568,72.8179,72.4568,72.8011,121300.0
2010-08-09 11:00:00,86.74,86.9,86.68,86.73,69200.0,72.8262,72.9606,72.7759,72.8179,69200.0
2010-08-09 11:10:00,86.72,86.98,86.68,86.89,58100.0,72.8095,73.0277,72.7759,72.9522,58100.0
2010-08-09 11:20:00,86.89,87.0,86.86,86.93,31800.0,72.9522,73.0445,72.927,72.9858,31800.0
2010-08-09 11:30:00,86.93,87.13,86.91,87.1,50000.0,72.9858,73.1537,72.969,73.1285,50000.0
2010-08-09 11:40:00,87.08,87.08,86.88,86.94,34900.0,73.1117,73.1117,72.9438,72.9942,34900.0
2010-08-09 11:50:00,86.92,86.94,86.77,86.8,20400.0,72.9774,72.9942,72.8514,72.8766,20400.0
2010-08-09 12:00:00,86.8,86.82,86.67,86.68,24500.0,72.8766,72.8934,72.7675,72.7759,24500.0
2010-08-09 12:10:00,86.69,86.74,86.54,86.55,30800.0,72.7843,72.8262,72.6583,72.6667,30800.0
2010-08-09 12:20:00,86.56,86.6,86.41,86.47,44400.0,72.6751,72.7087,72.5492,72.5996,44400.0
2010-08-09 12:30:00,86.46,86.61,86.4,86.61,27100.0,72.5912,72.7171,72.5408,72.7171,27100.0
2010-08-09 12:40:00,86.59,86.75,86.59,86.62,33500.0,72.7003,72.8346,72.7003,72.7255,33500.0
2010-08-09 12:50:00,86.61,86.73,86.6,86.71,20200.0,72.7171,72.8179,72.7087,72.8011,20200.0
2010-08-09 13:00:00,86.72,86.75,86.65,86.69,19700.0,72.8095,72.8346,72.7507,72.7843,19700.0
2010-08-09 13:10:00,86.66,86.87,86.64,86.86,25000.0,72.7591,72.9354,72.7423,72.927,25000.0
2010-08-09 13:20:00,86.86,86.93,86.64,86.69,46800.0,72.927,72.9858,72.7423,72.7843,46800.0
2010-08-09 13:30:00,86.69,86.84,86.69,86.81,54400.0,72.7843,72.9102,72.7843,72.885,54400.0
2010-08-09 13:40:00,86.82,86.97,86.79,86.96,64100.0,72.8934,73.0194,72.8682,73.011,64100.0
2010-08-09 13:50:00,86.96,87.29,86.96,87.26,89900.0,73.011,73.288,73.011,73.2628,89900.0
2010-08-09 14:00:00,87.26,87.47,87.2,87.21,136700.0,73.2628,73.4391,73.2125,73.2209,136700.0
2010-08-09 14:10:00,87.22,87.24,87.08,87.18,75200.0,73.2293,73.246,73.1117,73.1957,75200.0
2010-08-09 14:20:00,87.17,87.21,87.02,87.03,81100.0,73.1873,73.2209,73.0613,73.0697,81100.0
2010-08-09 14:30:00,87.04,87.28,87.03,87.22,88300.0,73.0781,73.2796,73.0697,73.2293,88300.0
2010-08-09 14:40:00,87.23,87.58,87.23,87.58,79000.0,73.2376,73.5315,73.2376,73.5315,79000.0
2010-08-09 14:50:00,87.58,87.74,87.53,87.68,101200.0,73.5315,73.6658,73.4895,73.6155,101200.0
2010-08-09 15:00:00,87.7,87.7,87.5,87.56,104300.0,73.6323,73.6323,73.4643,73.5147,104300.0
2010-08-09 15:10:00,87.55,87.61,87.45,87.56,89900.0,73.5063,73.5567,73.4224,73.5147,89900.0
2010-08-09 15:20:00,87.56,87.63,87.48,87.51,63100.0,73.5147,73.5735,73.4475,73.4727,63100.0
2010-08-09 15:30:00,87.5,87.58,87.2,87.2,129100.0,73.4643,73.5315,73.2125,73.2125,129100.0
2010-08-09 15:40:00,87.2,87.39,87.18,87.34,193300.0,73.2125,73.372,73.1957,73.33,193300.0
2010-08-09 15:50:00,87.34,87.37,87.29,87.31,333100.0,73.33,73.3552,73.288,73.3048,333100.0
2010-08-10 09:30:00,86.44,86.66,86.21,86.44,111100.0,72.5744,72.7591,72.3813,72.5744,111100.0
2010-08-10 09:40:00,86.45,86.5,86.11,86.17,115400.0,72.5828,72.6247,72.2973,72.3477,115400.0
2010-08-10 09:50:00,86.15,86.35,85.8,86.35,54900.0,72.3309,72.4988,72.037,72.4988,54900.0
2010-08-10 10:00:00,86.33,86.43,85.89,86.26,71300.0,72.482,72.566,72.1126,72.4232,71300.0
2010-08-10 10:10:00,86.27,86.33,85.83,86.02,120600.0,72.4316,72.482,72.0622,72.2217,120600.0
2010-08-10 10:20:00,86.01,86.27,86.0,86.21,86000.0,72.2133,72.4316,72.2049,72.3813,86000.0
2010-08-10 10:30:00,86.21,86.23,85.81,85.93,60000.0,72.3813,72.3981,72.0454,72.1462,60000.0
2010-08-10 10:40:00,85.96,86.03,85.84,85.9,50600.0,72.1714,72.2301,72.0706,72.121,50600.0
2010-08-10 10:50:00,85.9,86.0,85.77,85.8,51900.0,72.121,72.2049,72.0118,72.037,51900.0
2010-08-10 11:00:00,85.79,86.0,85.79,85.96,24600.0,72.0286,72.2049,72.0286,72.1714,24600.0
2010-08-10 11:10:00,85.96,86.1,85.96,86.02,35700.0,72.1714,72.2889,72.1714,72.2217,35700.0
2010-08-10 11:20:00,86.02,86.06,85.89,85.9,18000.0,72.2217,72.2553,72.1126,72.121,18000.0
2010-08-10 11:30:00,85.89,86.0,85.81,85.92,21200.0,72.1126,72.2049,72.0454,72.1378,21200.0
2010-08-10 11:40:00,85.92,86.12,85.86,86.12,90100.0,72.1378,72.3057,72.0874,72.3057,90100.0
2010-08-10 11:50:00,86.08,86.34,86.07,86.24,37000.0,72.2721,72.4904,72.2637,72.4065,37000.0
2010-08-10 12:00:00,86.24,86.45,86.14,86.4,50500.0,72.4065,72.5828,72.3225,72.5408,50500.0
2010-08-10 12:10:00,86.41,86.44,86.26,86.28,18100.0,72.5492,72.5744,72.4232,72.44,18100.0
2010-08-10 12:20:00,86.3,86.4,86.29,86.39,22500.0,72.4568,72.5408,72.4484,72.5324,22500.0
2010-08-10 12:30:00,86.39,86.66,86.38,86.64,45400.0,72.5324,72.7591,72.524,72.7423,45400.0
2010-08-10 12:40:00,86.64,86.64,86.47,86.56,25400.0,72.7423,72.7423,72.5996,72.6751,25400.0
2010-08-10 12:50:00,86.56,86.57,86.37,86.41,13800.0,72.6751,72.6835,72.5156,72.5492,13800.0
2010-08-10 13:00:00,86.39,86.4,86.25,86.26,19200.0,72.5324,72.5408,72.4148,72.4232,19200.0
2010-08-10 13:10:00,86.26,86.29,86.05,86.13,50800.0,72.4232,72.4484,72.2469,72.3141,50800.0
2010-08-10 13:20:00,86.1,86.14,85.87,85.87,14500.0,72.2889,72.3225,72.0958,72.0958,14500.0
2010-08-10 13:30:00,85.88,86.31,85.84,86.29,41700.0,72.1042,72.4652,72.0706,72.4484,41700.0
2010-08-10 13:40:00,86.28,86.54,86.28,86.39,55600.0,72.44,72.6583,72.44,72.5324,55600.0
2010-08-10 13:50:00,86.38,86.38,86.17,86.34,51500.0,72.524,72.524,72.3477,72.4904,51500.0
2010-08-10 14:00:00,86.37,86.58,86.35,86.58,30300.0,72.5156,72.6919,72.4988,72.6919,30300.0
2010-08-10 14:10:00,86.58,87.02,86.37,86.59,93700.0,72.6919,73.0613,72.5156,72.7003,93700.0
2010-08-10 14:20:00,86.6,86.75,86.22,86.61,90700.0,72.7087,72.8346,72.3897,72.7171,90700.0
2010-08-10 14:30:00,86.6,87.01,86.6,86.93,67600.0,72.7087,73.0529,72.7087,72.9858,67600.0
2010-08-10 14:40:00,86.94,87.14,86.88,87.01,98800.0,72.9942,73.1621,72.9438,73.0529,98800.0
2010-08-10 14:50:00,87.02,87.11,86.84,87.02,66400.0,73.0613,73.1369,72.9102,73.0613,66400.0
2010-08-10 15:00:00,87.0,87.28,86.98,87.28,62700.0,73.0445,73.2796,73.0277,73.2796,62700.0
2010-08-10 15:10:00,87.25,87.3,86.72,86.77,135200.0,73.2544,73.2964,72.8095,72.8514,135200.0
2010-08-10 15:20:00,86.78,87.06,86.68,87.04,73200.0,72.8598,73.0949,72.7759,73.0781,73200.0
2010-08-10 15:30:00,87.05,87.3,86.9,87.22,117600.0,73.0865,73.2964,72.9606,73.2293,117600.0
2010-08-10 15:40:00,87.22,87.47,87.22,87.3,180500.0,73.2293,73.4391,73.2293,73.2964,180500.0
2010-08-10 15:50:00,87.3,87.39,86.95,87.1,308300.0,73.2964,73.372,73.0026,73.1285,308300.0
2010-08-11 09:30:00,85.42,85.48,84.31,84.86,159100.0,71.718,71.7684,70.786,71.2478,159100.0
2010-08-11 09:40:00,84.87,85.05,84.46,84.48,109000.0,71.2562,71.4073,70.912,70.9288,109000.0
2010-08-11 09:50:00,84.51,84.58,84.02,84.29,101500.0,70.954,71.0127,70.5426,70.7692,101500.0
2010-08-11 10:00:00,84.29,84.41,84.19,84.31,101200.0,70.7692,70.87,70.6853,70.786,101200.0
2010-08-11 10:10:00,84.3,84.44,83.8,83.89,99800.0,70.7776,70.8952,70.3578,70.4334,99800.0
2010-08-11 10:20:00,83.9,84.08,83.87,83.91,74100.0,70.4418,70.5929,70.4166,70.4502,74100.0
2010-08-11 10:30:00,83.91,83.96,83.75,83.96,117900.0,70.4502,70.4922,70.3159,70.4922,117900.0
2010-08-11 10:40:00,83.92,84.01,83.34,83.49,153100.0,70.4586,70.5342,69.9716,70.0976,153100.0
2010-08-11 10:50:00,83.49,83.7,83.44,83.45,117400.0,70.0976,70.2739,70.0556,70.064,117400.0
2010-08-11 11:00:00,83.45,83.75,83.34,83.6,104400.0,70.064,70.3159,69.9716,70.1899,104400.0
2010-08-11 11:10:00,83.6,83.6,83.17,83.25,118500.0,70.1899,70.1899,69.8289,69.8961,118500.0
2010-08-11 11:20:00,83.24,83.45,83.13,83.24,75100.0,69.8877,70.064,69.7953,69.8877,75100.0
2010-08-11 11:30:00,83.24,83.31,83.0,83.12,107600.0,69.8877,69.9464,69.6862,69.7869,107600.0
2010-08-11 11:40:00,83.13,83.15,82.9,82.94,82400.0,69.7953,69.8121,69.6022,69.6358,82400.0
2010-08-11 11:50:00,82.93,82.95,82.83,82.91,82900.0,69.6274,69.6442,69.5434,69.6106,82900.0
2010-08-11 12:00:00,82.9,83.09,82.82,82.99,127500.0,69.6022,69.7617,69.535,69.6778,127500.0
2010-08-11 12:10:00,82.99,83.15,82.93,82.94,50400.0,69.6778,69.8121,69.6274,69.6358,50400.0
2010-08-11 12:20:00,82.94,83.01,82.78,82.83,66000.0,69.6358,69.6946,69.5015,69.5434,66000.0
2010-08-11 12:30:00,82.83,82.98,82.83,82.91,47500.0,69.5434,69.6694,69.5434,69.6106,47500.0
2010-08-11 12:40:00,82.91,82.94,82.81,82.84,41400.0,69.6106,69.6358,69.5266,69.5518,41400.0
2010-08-11 12:50:00,82.83,82.94,82.76,82.91,39500.0,69.5434,69.6358,69.4847,69.6106,39500.0
2010-08-11 13:00:00,82.91,83.05,82.87,83.02,34300.0,69.6106,69.7282,69.577,69.703,34300.0
2010-08-11 13:10:00,83.03,83.26,82.96,83.23,50300.0,69.7114,69.9045,69.6526,69.8793,50300.0
2010-08-11 13:20:00,83.23,83.26,83.08,83.25,63100.0,69.8793,69.9045,69.7533,69.8961,63100.0
2010-08-11 13:30:00,83.25,83.25,83.08,83.08,33300.0,69.8961,69.8961,69.7533,69.7533,33300.0
2010-08-11 13:40:00,83.08,83.28,83.08,83.19,33100.0,69.7533,69.9213,69.7533,69.8457,33100.0
2010-08-11 13:50:00,83.2,83.21,82.96,82.99,37700.0,69.8541,69.8625,69.6526,69.6778,37700.0
2010-08-11 14:00:00,82.99,83.31,82.99,83.23,45000.0,69.6778,69.9464,69.6778,69.8793,45000.0
2010-08-11 14:10:00,83.22,83.3,83.08,83.11,47700.0,69.8709,69.938,69.7533,69.7785,47700.0
2010-08-11 14:20:00,83.1,83.25,83.05,83.06,61300.0,69.7701,69.8961,69.7282,69.7365,61300.0
2010-08-11 14:30:00,83.05,83.07,82.79,82.83,50000.0,69.7282,69.7449,69.5099,69.5434,50000.0
2010-08-11 14:40:00,82.84,82.9,82.62,82.73,51400.0,69.5518,69.6022,69.3671,69.4595,51400.0
2010-08-11 14:50:00,82.73,82.73,82.47,82.6,80700.0,69.4595,69.4595,69.2412,69.3503,80700.0
2010-08-11 15:00:00,82.6,82.94,82.55,82.9,72500.0,69.3503,69.6358,69.3084,69.6022,72500.0
2010-08-11 15:10:00,82.91,83.05,82.74,82.84,87000.0,69.6106,69.7282,69.4679,69.5518,87000.0
2010-08-11 15:20:00,82.86,83.1,82.79,83.06,92600.0,69.5686,69.7701,69.5099,69.7365,92600.0
2010-08-11 15:30:00,83.06,83.3,83.0,83.19,150700.0,69.7365,69.938,69.6862,69.8457,150700.0
2010-08-11 15:40:00,83.21,83.25,82.96,83.08,214800.0,69.8625,69.8961,69.6526,69.7533,214800.0
2010-08-11 15:50:00,83.07,83.2,82.77,83.14,338300.0,69.7449,69.8541,69.4931,69.8037,338300.0
2010-08-12 09:30:00,81.75,82.01,81.16,81.31,188200.0,68.6367,68.855,68.1413,68.2673,188200.0
2010-08-12 09:40:00,81.31,81.57,81.26,81.4,147900.0,68.2673,68.4856,68.2253,68.3428,147900.0
2010-08-12 09:50:00,81.42,81.47,81.05,81.2,125200.0,68.3596,68.4016,68.049,68.1749,125200.0
2010-08-12 10:00:00,81.2,81.44,81.15,81.43,105300.0,68.1749,68.3764,68.1329,68.368,105300.0
2010-08-12 10:10:00,81.45,81.58,81.23,81.23,84900.0,68.3848,68.4939,68.2001,68.2001,84900.0
2010-08-12 10:20:00,81.25,81.32,80.92,81.0,93300.0,68.2169,68.2757,67.9398,68.007,93300.0
2010-08-12 10:30:00,80.92,81.19,80.89,81.17,71800.0,67.9398,68.1665,67.9146,68.1497,71800.0
2010-08-12 10:40:00,81.17,81.75,81.06,81.64,77400.0,68.1497,68.6367,68.0574,68.5443,77400.0
2010-08-12 10:50:00,81.64,82.0,81.57,81.67,145600.0,68.5443,68.8466,68.4856,68.5695,145600.0
2010-08-12 11:00:00,81.67,81.98,81.67,81.77,139800.0,68.5695,68.8298,68.5695,68.6535,139800.0
2010-08-12 11:10:00,81.77,81.8,81.67,81.75,80800.0,68.6535,68.6787,68.5695,68.6367,80800.0
2010-08-12 11:20:00,81.75,82.06,81.72,82.0,71400.0,68.6367,68.897,68.6115,68.8466,71400.0
2010-08-12 11:30:00,82.01,82.19,81.89,81.92,81000.0,68.855,69.0061,68.7542,68.7794,81000.0
2010-08-12 11:40:00,81.91,81.92,81.73,81.76,35500.0,68.771,68.7794,68.6199,68.6451,35500.0
2010-08-12 11:50:00,81.78,81.94,81.76,81.77,39200.0,68.6619,68.7962,68.6451,68.6535,39200.0
2010-08-12 12:00:00,81.76,81.79,81.59,81.79,29200.0,68.6451,68.6703,68.5023,68.6703,29200.0
2010-08-12 12:10:00,81.8,81.9,81.73,81.84,32300.0,68.6787,68.7626,68.6199,68.7122,32300.0
2010-08-12 12:20:00,81.83,82.02,81.81,81.96,28800.0,68.7038,68.8634,68.6871,68.813,28800.0
2010-08-12 12:30:00,81.97,82.02,81.88,81.92,28300.0,68.8214,68.8634,68.7458,68.7794,28300.0
2010-08-12 12:40:00,81.93,82.04,81.9,81.98,20600.0,68.7878,68.8802,68.7626,68.8298,20600.0
2010-08-12 12:50:00,81.97,82.02,81.92,81.99,26000.0,68.8214,68.8634,68.7794,68.8382,26000.0
2010-08-12 13:00:00,81.99,82.11,81.92,81.92,29500.0,68.8382,68.9389,68.7794,68.7794,29500.0
2010-08-12 13:10:00,81.93,82.11,81.9,82.11,27500.0,68.7878,68.9389,68.7626,68.9389,27500.0
2010-08-12 13:20:00,82.11,82.11,81.77,81.87,30000.0,68.9389,68.9389,68.6535,68.7374,30000.0
2010-08-12 13:30:00,81.87,81.91,81.73,81.74,29200.0,68.7374,68.771,68.6199,68.6283,29200.0
2010-08-12 13:40:00,81.73,81.77,81.55,81.61,46100.0,68.6199,68.6535,68.4688,68.5191,46100.0
2010-08-12 13:50:00,81.6,81.63,81.45,81.48,25700.0,68.5107,68.5359,68.3848,68.41,25700.0
2010-08-12 14:00:00,81.48,81.56,81.45,81.54,36300.0,68.41,68.4772,68.3848,68.4604,36300.0
2010-08-12 14:10:00,81.54,81.71,81.54,81.67,34100.0,68.4604,68.6031,68.4604,68.5695,34100.0
2010-08-12 14:20:00,81.68,81.73,81.57,81.7,33000.0,68.5779,68.6199,68.4856,68.5947,33000.0
2010-08-12 14:30:00,81.67,81.74,81.51,81.55,32000.0,68.5695,68.6283,68.4352,68.4688,32000.0
2010-08-12 14:40:00,81.56,81.59,81.43,81.52,34800.0,68.4772,68.5023,68.368,68.4436,34800.0
2010-08-12 14:50:00,81.52,81.8,81.5,81.65,47800.0,68.4436,68.6787,68.4268,68.5527,47800.0
2010-08-12 15:00:00,81.63,81.99,81.63,81.93,62900.0,68.5359,68.8382,68.5359,68.7878,62900.0
2010-08-12 15:10:00,81.92,82.1,81.79,81.8,65900.0,68.7794,68.9305,68.6703,68.6787,65900.0
2010-08-12 15:20:00,81.82,81.95,81.77,81.79,87600.0,68.6955,68.8046,68.6535,68.6703,87600.0
2010-08-12 15:30:00,81.79,82.03,81.79,81.92,108800.0,68.6703,68.8718,68.6703,68.7794,108800.0
2010-08-12 15:40:00,81.92,81.96,81.57,81.83,182300.0,68.7794,68.813,68.4856,68.7038,182300.0
2010-08-12 15:50:00,81.85,82.05,81.8,81.93,227800.0,68.7206,68.8886,68.6787,68.7878,227800.0
2010-08-13 09:30:00,81.78,82.16,81.34,81.98,81100.0,68.6619,68.9809,68.2924,68.8298,81100.0
2010-08-13 09:40:00,81.91,81.99,81.41,81.58,48100.0,68.771,68.8382,68.3512,68.4939,48100.0
2010-08-13 09:50:00,81.53,82.07,81.41,81.99,43800.0,68.452,68.9053,68.3512,68.8382,43800.0
2010-08-13 10:00:00,81.99,82.2,81.85,82.04,43200.0,68.8382,69.0145,68.7206,68.8802,43200.0
2010-08-13 10:10:00,82.0,82.16,81.8,81.8,33400.0,68.8466,68.9809,68.6787,68.6787,33400.0
2010-08-13 10:20:00,81.8,81.87,81.6,81.87,30100.0,68.6787,68.7374,68.5107,68.7374,30100.0
2010-08-13 10:30:00,81.84,81.84,81.5,81.72,29200.0,68.7122,68.7122,68.4268,68.6115,29200.0
2010-08-13 10:40:00,81.7,81.75,81.45,81.47,49300.0,68.5947,68.6367,68.3848,68.4016,49300.0
2010-08-13 10:50:00,81.45,81.55,81.4,81.5,60700.0,68.3848,68.4688,68.3428,68.4268,60700.0
2010-08-13 11:00:00,81.49,81.63,81.46,81.51,38200.0,68.4184,68.5359,68.3932,68.4352,38200.0
2010-08-13 11:10:00,81.52,81.61,81.45,81.47,18600.0,68.4436,68.5191,68.3848,68.4016,18600.0
2010-08-13 11:20:00,81.46,81.48,81.36,81.48,20600.0,68.3932,68.41,68.3092,68.41,20600.0
2010-08-13 11:30:00,81.49,81.5,81.28,81.31,27000.0,68.4184,68.4268,68.2421,68.2673,27000.0
2010-08-13 11:40:00,81.32,81.49,81.28,81.45,23300.0,68.2757,68.4184,68.2421,68.3848,23300.0
2010-08-13 11:50:00,81.43,81.51,81.35,81.38,24000.0,68.368,68.4352,68.3008,68.326,24000.0
2010-08-13 12:00:00,81.38,81.59,81.37,81.59,33900.0,68.326,68.5023,68.3176,68.5023,33900.0
2010-08-13 12:10:00,81.59,81.61,81.49,81.55,21800.0,68.5023,68.5191,68.4184,68.4688,21800.0
2010-08-13 12:20:00,81.55,81.63,81.43,81.63,34800.0,68.4688,68.5359,68.368,68.5359,34800.0
2010-08-13 12:30:00,81.6,81.6,81.48,81.55,48400.0,68.5107,68.5107,68.41,68.4688,48400.0
2010-08-13 12:40:00,81.5,81.61,81.42,81.61,27300.0,68.4268,68.5191,68.3596,68.5191,27300.0
2010-08-13 12:50:00,81.6,81.64,81.49,81.55,49700.0,68.5107,68.5443,68.4184,68.4688,49700.0
2010-08-13 13:00:00,81.55,81.68,81.52,81.52,44200.0,68.4688,68.5779,68.4436,68.4436,44200.0
2010-08-13 13:10:00,81.53,81.57,81.46,81.54,29000.0,68.452,68.4856,68.3932,68.4604,29000.0
2010-08-13 13:20:00,81.53,81.57,81.46,81.48,26800.0,68.452,68.4856,68.3932,68.41,26800.0
2010-08-13 13:30:00,81.48,81.59,81.46,81.57,20000.0,68.41,68.5023,68.3932,68.4856,20000.0
2010-08-13 13:40:00,81.54,81.64,81.53,81.54,20200.0,68.4604,68.5443,68.452,68.4604,20200.0
2010-08-13 13:50:00,81.55,81.59,81.46,81.49,19200.0,68.4688,68.5023,68.3932,68.4184,19200.0
2010-08-13 14:00:00,81.46,81.52,81.4,81.51,23700.0,68.3932,68.4436,68.3428,68.4352,23700.0
2010-08-13 14:10:00,81.52,81.54,81.4,81.4,20000.0,68.4436,68.4604,68.3428,68.3428,20000.0
2010-08-13 14:20:00,81.39,81.49,81.3,81.49,41100.0,68.3344,68.4184,68.2589,68.4184,41100.0
2010-08-13 14:30:00,81.47,81.53,81.36,81.37,25100.0,68.4016,68.452,68.3092,68.3176,25100.0
2010-08-13 14:40:00,81.41,81.44,81.29,81.32,26500.0,68.3512,68.3764,68.2505,68.2757,26500.0
2010-08-13 14:50:00,81.32,81.4,81.16,81.17,61400.0,68.2757,68.3428,68.1413,68.1497,61400.0
2010-08-13 15:00:00,81.19,81.4,81.17,81.28,100600.0,68.1665,68.3428,68.1497,68.2421,100600.0
2010-08-13 15:10:00,81.26,81.31,81.18,81.24,32500.0,68.2253,68.2673,68.1581,68.2085,32500.0
2010-08-13 15:20:00,81.23,81.34,81.15,81.15,52200.0,68.2001,68.2924,68.1329,68.1329,52200.0
2010-08-13 15:30:00,81.15,81.19,81.07,81.18,74200.0,68.1329,68.1665,68.0658,68.1581,74200.0
2010-08-13 15:40:00,81.19,81.21,80.79,80.88,135500.0,68.1665,68.1833,67.8307,67.9062,135500.0
2010-08-13 15:50:00,80.88,80.96,80.78,80.8,277400.0,67.9062,67.9734,67.8223,67.8391,277400.0
2010-08-16 09:30:00,80.18,80.45,79.88,80.1,112100.0,67.3185,67.5452,67.0666,67.2514,112100.0
2010-08-16 09:40:00,80.1,80.2,79.98,80.17,98100.0,67.2514,67.3353,67.1506,67.3101,98100.0
2010-08-16 09:50:00,80.17,80.5,80.17,80.38,62800.0,67.3101,67.5872,67.3101,67.4864,62800.0
2010-08-16 10:00:00,80.38,80.75,80.3,80.57,54900.0,67.4864,67.7971,67.4193,67.646,54900.0
2010-08-16 10:10:00,80.57,80.83,80.56,80.77,36000.0,67.646,67.8643,67.6376,67.8139,36000.0
2010-08-16 10:20:00,80.74,80.99,80.7,80.82,48700.0,67.7887,67.9986,67.7551,67.8559,48700.0
2010-08-16 10:30:00,80.83,81.08,80.8,81.06,32700.0,67.8643,68.0742,67.8391,68.0574,32700.0
2010-08-16 10:40:00,81.05,81.05,80.91,80.91,34400.0,68.049,68.049,67.9314,67.9314,34400.0
2010-08-16 10:50:00,80.93,80.98,80.79,80.87,27500.0,67.9482,67.9902,67.8307,67.8978,27500.0
2010-08-16 11:00:00,80.88,80.88,80.55,80.55,42800.0,67.9062,67.9062,67.6292,67.6292,42800.0
2010-08-16 11:10:00,80.57,80.6,80.43,80.49,45100.0,67.646,67.6711,67.5284,67.5788,45100.0
2010-08-16 11:20:00,80.53,80.81,80.46,80.75,44800.0,67.6124,67.8475,67.5536,67.7971,44800.0
2010-08-16 11:30:00,80.72,81.13,80.7,80.95,49900.0,67.7719,68.1161,67.7551,67.965,49900.0
2010-08-16 11:40:00,80.95,81.0,80.65,80.74,62300.0,67.965,68.007,67.7131,67.7887,62300.0
2010-08-16 11:50:00,80.77,81.13,80.77,81.06,38500.0,67.8139,68.1161,67.8139,68.0574,38500.0
2010-08-16 12:00:00,81.05,81.15,81.0,81.14,21300.0,68.049,68.1329,68.007,68.1245,21300.0
2010-08-16 12:10:00,81.11,81.16,81.0,81.16,26900.0,68.0993,68.1413,68.007,68.1413,26900.0
2010-08-16 12:20:00,81.15,81.17,81.0,81.11,20300.0,68.1329,68.1497,68.007,68.0993,20300.0
2010-08-16 12:30:00,81.11,81.14,81.01,81.09,15000.0,68.0993,68.1245,68.0154,68.0825,15000.0
2010-08-16 12:40:00,81.11,81.15,81.01,81.01,17800.0,68.0993,68.1329,68.0154,68.0154,17800.0
2010-08-16 12:50:00,81.0,81.05,80.78,81.05,85100.0,68.007,68.049,67.8223,68.049,85100.0
2010-08-16 13:00:00,81.07,81.29,81.07,81.27,52500.0,68.0658,68.2505,68.0658,68.2337,52500.0
2010-08-16 13:10:00,81.27,81.44,81.27,81.41,23300.0,68.2337,68.3764,68.2337,68.3512,23300.0
2010-08-16 13:20:00,81.38,81.5,81.38,81.46,81600.0,68.326,68.4268,68.326,68.3932,81600.0
2010-08-16 13:30:00,81.45,81.47,81.31,81.38,23000.0,68.3848,68.4016,68.2673,68.326,23000.0
2010-08-16 13:40:00,81.37,81.46,81.31,81.32,13700.0,68.3176,68.3932,68.2673,68.2757,13700.0
2010-08-16 13:50:00,81.32,81.32,81.11,81.19,15700.0,68.2757,68.2757,68.0993,68.1665,15700.0
2010-08-16 14:00:00,81.2,81.4,81.2,81.21,23600.0,68.1749,68.3428,68.1749,68.1833,23600.0
2010-08-16 14:10:00,81.2,81.2,81.04,81.11,15000.0,68.1749,68.1749,68.0406,68.0993,15000.0
2010-08-16 14:20:00,81.11,81.21,81.11,81.15,9700.0,68.0993,68.1833,68.0993,68.1329,9700.0
2010-08-16 14:30:00,81.17,81.29,81.17,81.25,35700.0,68.1497,68.2505,68.1497,68.2169,35700.0
2010-08-16 14:40:00,81.26,81.28,81.14,81.21,28300.0,68.2253,68.2421,68.1245,68.1833,28300.0
2010-08-16 14:50:00,81.21,81.21,80.87,80.98,77300.0,68.1833,68.1833,67.8978,67.9902,77300.0
2010-08-16 15:00:00,80.95,81.08,80.87,80.93,29100.0,67.965,68.0742,67.8978,67.9482,29100.0
2010-08-16 15:10:00,80.94,80.94,80.71,80.78,58100.0,67.9566,67.9566,67.7635,67.8223,58100.0
2010-08-16 15:20:00,80.78,80.96,80.74,80.89,61500.0,67.8223,67.9734,67.7887,67.9146,61500.0
2010-08-16 15:30:00,80.89,81.15,80.76,80.87,107300.0,67.9146,68.1329,67.8055,67.8978,107300.0
2010-08-16 15:40:00,80.86,81.12,80.85,80.97,124500.0,67.8894,68.1077,67.881,67.9818,124500.0
2010-08-16 15:50:00,80.98,81.04,80.92,80.99,114500.0,67.9902,68.0406,67.9398,67.9986,114500.0
2010-08-17 09:30:00,81.95,82.25,81.74,82.19,98300.0,68.8046,69.0565,68.6283,69.0061,98300.0
2010-08-17 09:40:00,82.14,82.23,81.89,82.17,55300.0,68.9641,69.0397,68.7542,68.9893,55300.0
2010-08-17 09:50:00,82.14,82.64,82.14,82.64,112600.0,68.9641,69.3839,68.9641,69.3839,112600.0
2010-08-17 10:00:00,82.64,83.02,82.6,82.82,100400.0,69.3839,69.703,69.3503,69.535,100400.0
2010-08-17 10:10:00,82.8,82.99,82.71,82.92,84500.0,69.5183,69.6778,69.4427,69.619,84500.0
2010-08-17 10:20:00,82.9,83.24,82.88,82.99,52700.0,69.6022,69.8877,69.5854,69.6778,52700.0
2010-08-17 10:30:00,83.01,83.11,82.9,82.97,41600.0,69.6946,69.7785,69.6022,69.661,41600.0
2010-08-17 10:40:00,82.98,83.38,82.97,83.3,71600.0,69.6694,70.0052,69.661,69.938,71600.0
2010-08-17 10:50:00,83.31,83.58,83.31,83.44,109900.0,69.9464,70.1731,69.9464,70.0556,109900.0
2010-08-17 11:00:00,83.46,83.55,83.29,83.46,98900.0,70.0724,70.1479,69.9297,70.0724,98900.0
2010-08-17 11:10:00,83.46,83.49,83.26,83.28,74400.0,70.0724,70.0976,69.9045,69.9213,74400.0
2010-08-17 11:20:00,83.28,83.46,83.28,83.44,82000.0,69.9213,70.0724,69.9213,70.0556,82000.0
2010-08-17 11:30:00,83.44,83.5,83.38,83.44,99200.0,70.0556,70.106,70.0052,70.0556,99200.0
2010-08-17 11:40:00,83.46,83.78,83.33,83.73,66600.0,70.0724,70.3411,69.9632,70.2991,66600.0
2010-08-17 11:50:00,83.74,83.9,83.72,83.88,57600.0,70.3075,70.4418,70.2907,70.425,57600.0
2010-08-17 12:00:00,83.88,83.98,83.85,83.92,50000.0,70.425,70.509,70.3998,70.4586,50000.0
2010-08-17 12:10:00,83.91,83.99,83.89,83.95,39900.0,70.4502,70.5174,70.4334,70.4838,39900.0
2010-08-17 12:20:00,83.95,84.09,83.92,84.0,84200.0,70.4838,70.6013,70.4586,70.5258,84200.0
2010-08-17 12:30:00,84.0,84.06,83.98,84.01,21800.0,70.5258,70.5761,70.509,70.5342,21800.0
2010-08-17 12:40:00,84.0,84.01,83.84,83.9,23300.0,70.5258,70.5342,70.3914,70.4418,23300.0
2010-08-17 12:50:00,83.91,83.92,83.76,83.76,18100.0,70.4502,70.4586,70.3243,70.3243,18100.0
2010-08-17 13:00:00,83.77,83.94,83.74,83.89,22600.0,70.3327,70.4754,70.3075,70.4334,22600.0
2010-08-17 13:10:00,83.88,84.12,83.88,84.09,25300.0,70.425,70.6265,70.425,70.6013,25300.0
2010-08-17 13:20:00,84.09,84.29,84.02,84.29,48100.0,70.6013,70.7692,70.5426,70.7692,48100.0
2010-08-17 13:30:00,84.29,84.47,84.27,84.41,59900.0,70.7692,70.9204,70.7525,70.87,59900.0
2010-08-17 13:40:00,84.41,84.41,84.29,84.31,35400.0,70.87,70.87,70.7692,70.786,35400.0
2010-08-17 13:50:00,84.31,84.32,84.16,84.23,34800.0,70.786,70.7944,70.6601,70.7189,34800.0
2010-08-17 14:00:00,84.21,84.32,84.17,84.31,49100.0,70.7021,70.7944,70.6685,70.786,49100.0
2010-08-17 14:10:00,84.32,84.44,84.3,84.3,54400.0,70.7944,70.8952,70.7776,70.7776,54400.0
2010-08-17 14:20:00,84.29,84.43,84.25,84.34,56600.0,70.7692,70.8868,70.7357,70.8112,56600.0
2010-08-17 14:30:00,84.34,84.37,84.17,84.17,38900.0,70.8112,70.8364,70.6685,70.6685,38900.0
2010-08-17 14:40:00,84.17,84.28,84.16,84.23,35200.0,70.6685,70.7608,70.6601,70.7189,35200.0
2010-08-17 14:50:00,84.23,84.32,84.12,84.19,42800.0,70.7189,70.7944,70.6265,70.6853,42800.0
2010-08-17 15:00:00,84.21,84.21,84.02,84.03,47500.0,70.7021,70.7021,70.5426,70.551,47500.0
2010-08-17 15:10:00,84.05,84.08,83.96,83.99,48800.0,70.5677,70.5929,70.4922,70.5174,48800.0
2010-08-17 15:20:00,83.99,84.3,83.99,84.26,76700.0,70.5174,70.7776,70.5174,70.7441,76700.0
2010-08-17 15:30:00,84.25,84.27,83.94,84.02,93800.0,70.7357,70.7525,70.4754,70.5426,93800.0
2010-08-17 15:40:00,84.02,84.02,83.76,83.83,130300.0,70.5426,70.5426,70.3243,70.383,130300.0
2010-08-17 15:50:00,83.79,84.0,83.75,83.77,299400.0,70.3494,70.5258,70.3159,70.3327,299400.0
2010-08-18 09:30:00,83.54,83.57,82.76,82.94,94600.0,70.1396,70.1647,69.4847,69.6358,94600.0
2010-08-18 09:40:00,82.91,83.01,82.75,82.85,98300.0,69.6106,69.6946,69.4763,69.5602,98300.0
2010-08-18 09:50:00,82.83,83.0,82.74,83.0,166500.0,69.5434,69.6862,69.4679,69.6862,166500.0
2010-08-18 10:00:00,82.99,83.88,82.99,83.7,108300.0,69.6778,70.425,69.6778,70.2739,108300.0
2010-08-18 10:10:00,83.69,83.71,83.44,83.45,94100.0,70.2655,70.2823,70.0556,70.064,94100.0
2010-08-18 10:20:00,83.5,83.52,82.98,83.07,62600.0,70.106,70.1228,69.6694,69.7449,62600.0
2010-08-18 10:30:00,83.07,83.79,83.07,83.67,70300.0,69.7449,70.3494,69.7449,70.2487,70300.0
2010-08-18 10:40:00,83.67,83.67,83.3,83.3,39900.0,70.2487,70.2487,69.938,69.938,39900.0
2010-08-18 10:50:00,83.3,83.32,83.09,83.27,56600.0,69.938,69.9548,69.7617,69.9129,56600.0
2010-08-18 11:00:00,83.28,83.6,83.25,83.45,30900.0,69.9213,70.1899,69.8961,70.064,30900.0
2010-08-18 11:10:00,83.48,83.57,83.41,83.47,41000.0,70.0892,70.1647,70.0304,70.0808,41000.0
2010-08-18 11:20:00,83.49,83.73,83.49,83.52,47000.0,70.0976,70.2991,70.0976,70.1228,47000.0
2010-08-18 11:30:00,83.54,83.6,83.47,83.53,18500.0,70.1396,70.1899,70.0808,70.1312,18500.0
2010-08-18 11:40:00,83.55,83.63,83.47,83.55,83500.0,70.1479,70.2151,70.0808,70.1479,83500.0
2010-08-18 11:50:00,83.55,83.57,83.33,83.48,94500.0,70.1479,70.1647,69.9632,70.0892,94500.0
2010-08-18 12:00:00,83.47,83.8,83.47,83.74,59800.0,70.0808,70.3578,70.0808,70.3075,59800.0
2010-08-18 12:10:00,83.74,83.8,83.66,83.76,49500.0,70.3075,70.3578,70.2403,70.3243,49500.0
2010-08-18 12:20:00,83.8,83.93,83.71,83.88,96900.0,70.3578,70.467,70.2823,70.425,96900.0
2010-08-18 12:30:00,83.87,83.93,83.69,83.81,30500.0,70.4166,70.467,70.2655,70.3662,30500.0
2010-08-18 12:40:00,83.81,83.97,83.79,83.97,62700.0,70.3662,70.5006,70.3494,70.5006,62700.0
2010-08-18 12:50:00,83.98,84.27,83.94,84.23,39300.0,70.509,70.7525,70.4754,70.7189,39300.0
2010-08-18 13:00:00,84.23,84.37,84.14,84.36,56700.0,70.7189,70.8364,70.6433,70.828,56700.0
2010-08-18 13:10:00,84.38,84.5,84.35,84.46,43100.0,70.8448,70.9456,70.8196,70.912,43100.0
2010-08-18 13:20:00,84.48,84.5,84.45,84.5,36400.0,70.9288,70.9456,70.9036,70.9456,36400.0
2010-08-18 13:30:00,84.5,84.55,84.35,84.4,33000.0,70.9456,70.9875,70.8196,70.8616,33000.0
2010-08-18 13:40:00,84.41,84.5,84.34,84.34,34800.0,70.87,70.9456,70.8112,70.8112,34800.0
2010-08-18 13:50:00,84.35,84.38,84.26,84.28,22900.0,70.8196,70.8448,70.7441,70.7608,22900.0
2010-08-18 14:00:00,84.31,84.52,84.27,84.46,100700.0,70.786,70.9624,70.7525,70.912,100700.0
2010-08-18 14:10:00,84.46,84.53,84.41,84.46,40300.0,70.912,70.9707,70.87,70.912,40300.0
2010-08-18 14:20:00,84.46,84.51,84.37,84.45,21300.0,70.912,70.954,70.8364,70.9036,21300.0
2010-08-18 14:30:00,84.42,84.45,84.2,84.31,17700.0,70.8784,70.9036,70.6937,70.786,17700.0
2010-08-18 14:40:00,84.31,84.48,84.31,84.43,20400.0,70.786,70.9288,70.786,70.8868,20400.0
2010-08-18 14:50:00,84.41,84.48,84.31,84.37,16600.0,70.87,70.9288,70.786,70.8364,16600.0
2010-08-18 15:00:00,84.37,84.44,84.19,84.21,28400.0,70.8364,70.8952,70.6853,70.7021,28400.0
2010-08-18 15:10:00,84.25,84.26,84.1,84.15,28600.0,70.7357,70.7441,70.6097,70.6517,28600.0
2010-08-18 15:20:00,84.15,84.19,84.0,84.16,38700.0,70.6517,70.6853,70.5258,70.6601,38700.0
2010-08-18 15:30:00,84.17,84.36,84.03,84.31,81200.0,70.6685,70.828,70.551,70.786,81200.0
2010-08-18 15:40:00,84.32,84.32,84.12,84.29,92300.0,70.7944,70.7944,70.6265,70.7692,92300.0
2010-08-18 15:50:00,84.29,84.34,84.03,84.06,194700.0,70.7692,70.8112,70.551,70.5761,194700.0
2010-08-19 09:30:00,83.5,83.9,83.41,83.6,58100.0,70.106,70.4418,70.0304,70.1899,58100.0
2010-08-19 09:40:00,83.6,83.92,83.26,83.26,45000.0,70.1899,70.4586,69.9045,69.9045,45000.0
2010-08-19 09:50:00,83.25,83.3,82.76,82.88,53800.0,69.8961,69.938,69.4847,69.5854,53800.0
2010-08-19 10:00:00,82.85,82.85,81.73,82.11,194400.0,69.5602,69.5602,68.6199,68.9389,194400.0
2010-08-19 10:10:00,82.09,82.19,81.93,82.15,109400.0,68.9221,69.0061,68.7878,68.9725,109400.0
2010-08-19 10:20:00,82.16,82.16,81.46,81.48,104800.0,68.9809,68.9809,68.3932,68.41,104800.0
2010-08-19 10:30:00,81.48,81.89,81.43,81.55,50700.0,68.41,68.7542,68.368,68.4688,50700.0
2010-08-19 10:40:00,81.61,81.62,80.99,81.6,197100.0,68.5191,68.5275,67.9986,68.5107,197100.0
2010-08-19 10:50:00,81.57,81.94,81.5,81.84,84000.0,68.4856,68.7962,68.4268,68.7122,84000.0
2010-08-19 11:00:00,81.84,81.9,81.36,81.46,53700.0,68.7122,68.7626,68.3092,68.3932,53700.0
2010-08-19 11:10:00,81.45,81.7,81.36,81.67,67700.0,68.3848,68.5947,68.3092,68.5695,67700.0
2010-08-19 11:20:00,81.64,81.72,81.57,81.61,26600.0,68.5443,68.6115,68.4856,68.5191,26600.0
2010-08-19 11:30:00,81.63,81.63,81.14,81.25,38500.0,68.5359,68.5359,68.1245,68.2169,38500.0
2010-08-19 11:40:00,81.24,81.24,80.97,81.08,80900.0,68.2085,68.2085,67.9818,68.0742,80900.0
2010-08-19 11:50:00,81.05,81.16,80.94,81.13,71500.0,68.049,68.1413,67.9566,68.1161,71500.0
2010-08-19 12:00:00,81.12,81.24,80.98,80.99,49300.0,68.1077,68.2085,67.9902,67.9986,49300.0
2010-08-19 12:10:00,81.0,81.32,80.99,81.32,30900.0,68.007,68.2757,67.9986,68.2757,30900.0
2010-08-19 12:20:00,81.33,81.41,81.24,81.41,41500.0,68.2841,68.3512,68.2085,68.3512,41500.0
2010-08-19 12:30:00,81.4,81.59,81.32,81.53,54500.0,68.3428,68.5023,68.2757,68.452,54500.0
2010-08-19 12:40:00,81.54,81.56,81.38,81.41,54400.0,68.4604,68.4772,68.326,68.3512,54400.0
2010-08-19 12:50:00,81.41,81.41,81.13,81.27,24300.0,68.3512,68.3512,68.1161,68.2337,24300.0
2010-08-19 13:00:00,81.3,81.44,81.3,81.4,19600.0,68.2589,68.3764,68.2589,68.3428,19600.0
2010-08-19 13:10:00,81.39,81.44,81.3,81.39,29300.0,68.3344,68.3764,68.2589,68.3344,29300.0
2010-08-19 13:20:00,81.4,81.46,81.35,81.39,23700.0,68.3428,68.3932,68.3008,68.3344,23700.0
2010-08-19 13:30:00,81.38,81.5,81.37,81.5,14600.0,68.326,68.4268,68.3176,68.4268,14600.0
2010-08-19 13:40:00,81.5,81.52,81.44,81.45,32000.0,68.4268,68.4436,68.3764,68.3848,32000.0
2010-08-19 13:50:00,81.45,81.49,81.36,81.38,22400.0,68.3848,68.4184,68.3092,68.326,22400.0
2010-08-19 14:00:00,81.36,81.42,81.25,81.42,24200.0,68.3092,68.3596,68.2169,68.3596,24200.0
2010-08-19 14:10:00,81.4,81.58,81.4,81.55,23800.0,68.3428,68.4939,68.3428,68.4688,23800.0
2010-08-19 14:20:00,81.54,81.67,81.45,81.45,42700.0,68.4604,68.5695,68.3848,68.3848,42700.0
2010-08-19 14:30:00,81.49,81.61,81.44,81.51,67700.0,68.4184,68.5191,68.3764,68.4352,67700.0
2010-08-19 14:40:00,81.53,81.6,81.43,81.56,39300.0,68.452,68.5107,68.368,68.4772,39300.0
2010-08-19 14:50:00,81.56,81.63,81.52,81.54,56700.0,68.4772,68.5359,68.4436,68.4604,56700.0
2010-08-19 15:00:00,81.52,81.6,81.45,81.56,43200.0,68.4436,68.5107,68.3848,68.4772,43200.0
2010-08-19 15:10:00,81.57,81.95,81.54,81.87,98700.0,68.4856,68.8046,68.4604,68.7374,98700.0
2010-08-19 15:20:00,81.88,82.02,81.85,81.86,98000.0,68.7458,68.8634,68.7206,68.729,98000.0
2010-08-19 15:30:00,81.86,82.0,81.71,81.73,92100.0,68.729,68.8466,68.6031,68.6199,92100.0
2010-08-19 15:40:00,81.74,81.78,81.62,81.68,116600.0,68.6283,68.6619,68.5275,68.5779,116600.0
2010-08-19 15:50:00,81.67,81.75,81.58,81.58,238000.0,68.5695,68.6367,68.4939,68.4939,238000.0
2010-08-20 09:30:00,81.06,81.66,81.06,81.35,356100.0,68.0574,68.5611,68.0574,68.3008,356100.0
2010-08-20 09:40:00,81.32,81.45,80.52,80.52,56500.0,68.2757,68.3848,67.604,67.604,56500.0
2010-08-20 09:50:00,80.62,80.75,80.31,80.4,70500.0,67.6879,67.7971,67.4277,67.5032,70500.0
2010-08-20 10:00:00,80.4,80.58,80.35,80.46,45000.0,67.5032,67.6544,67.4613,67.5536,45000.0
2010-08-20 10:10:00,80.42,80.56,80.1,80.45,55700.0,67.52,67.6376,67.2514,67.5452,55700.0
2010-08-20 10:20:00,80.41,80.46,80.15,80.18,43200.0,67.5116,67.5536,67.2933,67.3185,43200.0
2010-08-20 10:30:00,80.18,80.29,80.08,80.21,46300.0,67.3185,67.4109,67.2346,67.3437,46300.0
2010-08-20 10:40:00,80.21,80.65,80.21,80.55,67800.0,67.3437,67.7131,67.3437,67.6292,67800.0
2010-08-20 10:50:00,80.56,80.64,80.5,80.51,67100.0,67.6376,67.7047,67.5872,67.5956,67100.0
2010-08-20 11:00:00,80.51,80.64,80.28,80.56,79800.0,67.5956,67.7047,67.4025,67.6376,79800.0
2010-08-20 11:10:00,80.56,80.57,80.4,80.43,36100.0,67.6376,67.646,67.5032,67.5284,36100.0
2010-08-20 11:20:00,80.42,80.61,80.38,80.61,44800.0,67.52,67.6795,67.4864,67.6795,44800.0
2010-08-20 11:30:00,80.6,80.6,80.3,80.3,42900.0,67.6711,67.6711,67.4193,67.4193,42900.0
2010-08-20 11:40:00,80.3,80.38,80.05,80.06,57900.0,67.4193,67.4864,67.2094,67.2178,57900.0
2010-08-20 11:50:00,80.05,80.16,79.98,80.05,77700.0,67.2094,67.3017,67.1506,67.2094,77700.0
2010-08-20 12:00:00,80.06,80.2,80.02,80.06,29000.0,67.2178,67.3353,67.1842,67.2178,29000.0
2010-08-20 12:10:00,80.08,80.14,80.02,80.06,26400.0,67.2346,67.2849,67.1842,67.2178,26400.0
2010-08-20 12:20:00,80.04,80.26,80.02,80.26,50000.0,67.201,67.3857,67.1842,67.3857,50000.0
2010-08-20 12:30:00,80.27,80.38,80.27,80.37,55600.0,67.3941,67.4864,67.3941,67.478,55600.0
2010-08-20 12:40:00,80.37,80.47,80.35,80.36,48300.0,67.478,67.562,67.4613,67.4696,48300.0
2010-08-20 12:50:00,80.36,80.65,80.35,80.6,35200.0,67.4696,67.7131,67.4613,67.6711,35200.0
2010-08-20 13:00:00,80.61,80.72,80.56,80.71,43500.0,67.6795,67.7719,67.6376,67.7635,43500.0
2010-08-20 13:10:00,80.71,80.75,80.59,80.61,17900.0,67.7635,67.7971,67.6628,67.6795,17900.0
2010-08-20 13:20:00,80.6,80.84,80.57,80.72,45600.0,67.6711,67.8727,67.646,67.7719,45600.0
2010-08-20 13:30:00,80.72,80.73,80.59,80.62,28000.0,67.7719,67.7803,67.6628,67.6879,28000.0
2010-08-20 13:40:00,80.61,80.74,80.55,80.72,22200.0,67.6795,67.7887,67.6292,67.7719,22200.0
2010-08-20 13:50:00,80.71,80.86,80.66,80.66,59300.0,67.7635,67.8894,67.7215,67.7215,59300.0
2010-08-20 14:00:00,80.7,80.76,80.67,80.75,19600.0,67.7551,67.8055,67.7299,67.7971,19600.0
2010-08-20 14:10:00,80.75,81.09,80.75,80.97,45900.0,67.7971,68.0825,67.7971,67.9818,45900.0
2010-08-20 14:20:00,81.0,81.07,80.98,80.98,39600.0,68.007,68.0658,67.9902,67.9902,39600.0
2010-08-20 14:30:00,80.98,81.34,80.98,81.25,80400.0,67.9902,68.2924,67.9902,68.2169,80400.0
2010-08-20 14:40:00,81.24,81.56,81.15,81.35,52100.0,68.2085,68.4772,68.1329,68.3008,52100.0
2010-08-20 14:50:00,81.37,81.56,81.34,81.51,57800.0,68.3176,68.4772,68.2924,68.4352,57800.0
2010-08-20 15:00:00,81.53,81.53,81.22,81.29,45900.0,68.452,68.452,68.1917,68.2505,45900.0
2010-08-20 15:10:00,81.3,81.45,81.28,81.31,72000.0,68.2589,68.3848,68.2421,68.2673,72000.0
2010-08-20 15:20:00,81.31,81.38,81.21,81.31,74500.0,68.2673,68.326,68.1833,68.2673,74500.0
2010-08-20 15:30:00,81.31,81.47,81.24,81.31,56400.0,68.2673,68.4016,68.2085,68.2673,56400.0
2010-08-20 15:40:00,81.31,81.44,81.26,81.27,70500.0,68.2673,68.3764,68.2253,68.2337,70500.0
2010-08-20 15:50:00,81.28,81.36,81.22,81.24,210300.0,68.2421,68.3092,68.1917,68.2085,210300.0
2010-08-23 09:30:00,82.25,83.03,81.96,83.03,88600.0,69.0565,69.7114,68.813,69.7114,88600.0
2010-08-23 09:40:00,83.05,83.18,82.63,83.13,110600.0,69.7282,69.8373,69.3755,69.7953,110600.0
2010-08-23 09:50:00,83.16,83.27,82.95,83.09,106500.0,69.8205,69.9129,69.6442,69.7617,106500.0
2010-08-23 10:00:00,83.09,83.11,82.84,82.88,69500.0,69.7617,69.7785,69.5518,69.5854,69500.0
2010-08-23 10:10:00,82.9,83.03,82.82,82.9,102100.0,69.6022,69.7114,69.535,69.6022,102100.0
2010-08-23 10:20:00,82.89,82.94,82.61,82.78,99900.0,69.5938,69.6358,69.3587,69.5015,99900.0
2010-08-23 10:30:00,82.75,83.06,82.75,82.94,49300.0,69.4763,69.7365,69.4763,69.6358,49300.0
2010-08-23 10:40:00,82.94,82.94,82.37,82.47,57000.0,69.6358,69.6358,69.1572,69.2412,57000.0
2010-08-23 10:50:00,82.48,82.5,82.24,82.45,85500.0,69.2496,69.2664,69.0481,69.2244,85500.0
2010-08-23 11:00:00,82.44,82.46,82.02,82.26,43300.0,69.216,69.2328,68.8634,69.0649,43300.0
2010-08-23 11:10:00,82.25,82.54,82.22,82.4,47400.0,69.0565,69.3,69.0313,69.1824,47400.0
2010-08-23 11:20:00,82.38,82.38,82.17,82.31,51700.0,69.1656,69.1656,68.9893,69.1069,51700.0
2010-08-23 11:30:00,82.31,82.38,82.21,82.26,180400.0,69.1069,69.1656,69.0229,69.0649,180400.0
2010-08-23 11:40:00,82.25,82.46,82.11,82.33,47500.0,69.0565,69.2328,68.9389,69.1236,47500.0
2010-08-23 11:50:00,82.3,82.31,82.14,82.16,45800.0,69.0985,69.1069,68.9641,68.9809,45800.0
2010-08-23 12:00:00,82.18,82.47,82.16,82.36,33900.0,68.9977,69.2412,68.9809,69.1488,33900.0
2010-08-23 12:10:00,82.31,82.43,82.21,82.21,26700.0,69.1069,69.2076,69.0229,69.0229,26700.0
2010-08-23 12:20:00,82.21,82.4,82.2,82.39,40100.0,69.0229,69.1824,69.0145,69.174,40100.0
2010-08-23 12:30:00,82.4,82.48,82.21,82.21,19200.0,69.1824,69.2496,69.0229,69.0229,19200.0
2010-08-23 12:40:00,82.22,82.3,82.2,82.24,35700.0,69.0313,69.0985,69.0145,69.0481,35700.0
2010-08-23 12:50:00,82.24,82.28,82.12,82.15,32600.0,69.0481,69.0817,68.9473,68.9725,32600.0
2010-08-23 13:00:00,82.14,82.5,82.04,82.07,62700.0,68.9641,69.2664,68.8802,68.9053,62700.0
2010-08-23 13:10:00,82.07,82.12,81.97,82.11,50300.0,68.9053,68.9473,68.8214,68.9389,50300.0
2010-08-23 13:20:00,82.09,82.24,82.04,82.24,31200.0,68.9221,69.0481,68.8802,69.0481,31200.0
2010-08-23 13:30:00,82.24,82.29,82.11,82.11,32900.0,69.0481,69.0901,68.9389,68.9389,32900.0
2010-08-23 13:40:00,82.1,82.19,82.01,82.02,22700.0,68.9305,69.0061,68.855,68.8634,22700.0
2010-08-23 13:50:00,82.02,82.16,82.01,82.1,21800.0,68.8634,68.9809,68.855,68.9305,21800.0
2010-08-23 14:00:00,82.09,82.45,81.99,82.39,37500.0,68.9221,69.2244,68.8382,69.174,37500.0
2010-08-23 14:10:00,82.39,82.54,82.34,82.41,42900.0,69.174,69.3,69.132,69.1908,42900.0
2010-08-23 14:20:00,82.41,82.47,82.34,82.41,25200.0,69.1908,69.2412,69.132,69.1908,25200.0
2010-08-23 14:30:00,82.42,82.6,82.41,82.5,39000.0,69.1992,69.3503,69.1908,69.2664,39000.0
2010-08-23 14:40:00,82.48,82.49,82.27,82.31,21700.0,69.2496,69.258,69.0733,69.1069,21700.0
2010-08-23 14:50:00,82.31,82.38,82.16,82.28,93900.0,69.1069,69.1656,68.9809,69.0817,93900.0
2010-08-23 15:00:00,82.28,82.4,82.26,82.26,75000.0,69.0817,69.1824,69.0649,69.0649,75000.0
2010-08-23 15:10:00,82.26,82.38,82.25,82.27,68800.0,69.0649,69.1656,69.0565,69.0733,68800.0
2010-08-23 15:20:00,82.27,82.32,81.86,81.93,98200.0,69.0733,69.1152,68.729,68.7878,98200.0
2010-08-23 15:30:00,81.93,81.96,81.62,81.67,82800.0,68.7878,68.813,68.5275,68.5695,82800.0
2010-08-23 15:40:00,81.66,81.7,81.51,81.61,101400.0,68.5611,68.5947,68.4352,68.5191,101400.0
2010-08-23 15:50:00,81.6,81.64,81.33,81.46,211400.0,68.5107,68.5443,68.2841,68.3932,211400.0
2010-08-24 09:30:00,80.28,80.69,79.68,79.7,141500.0,67.4025,67.7467,66.8987,66.9155,141500.0
2010-08-24 09:40:00,79.7,79.81,79.25,79.4,167900.0,66.9155,67.0079,66.5377,66.6636,167900.0
2010-08-24 09:50:00,79.38,79.59,78.88,78.96,158400.0,66.6468,66.8232,66.2271,66.2942,158400.0
2010-08-24 10:00:00,78.9,78.93,78.13,78.51,230200.0,66.2438,66.269,65.5974,65.9164,230200.0
2010-08-24 10:10:00,78.52,78.99,78.17,78.9,150200.0,65.9248,66.3194,65.6309,66.2438,150200.0
2010-08-24 10:20:00,78.93,79.11,78.47,78.52,86700.0,66.269,66.4202,65.8828,65.9248,86700.0
2010-08-24 10:30:00,78.53,78.7,78.4,78.48,65900.0,65.9332,66.0759,65.824,65.8912,65900.0
2010-08-24 10:40:00,78.48,78.54,78.34,78.51,78300.0,65.8912,65.9416,65.7737,65.9164,78300.0
2010-08-24 10:50:00,78.5,78.56,78.37,78.53,85000.0,65.908,65.9584,65.7989,65.9332,85000.0
2010-08-24 11:00:00,78.52,78.92,78.52,78.79,107000.0,65.9248,66.2606,65.9248,66.1515,107000.0
2010-08-24 11:10:00,78.78,78.92,78.44,78.51,74800.0,66.1431,66.2606,65.8576,65.9164,74800.0
2010-08-24 11:20:00,78.51,79.09,78.46,79.08,60000.0,65.9164,66.4034,65.8744,66.395,60000.0
2010-08-24 11:30:00,79.08,79.33,79.05,79.31,72600.0,66.395,66.6049,66.3698,66.5881,72600.0
2010-08-24 11:40:00,79.31,79.65,79.3,79.51,77800.0,66.5881,66.8735,66.5797,66.756,77800.0
2010-08-24 11:50:00,79.53,79.59,79.26,79.46,40900.0,66.7728,66.8232,66.5461,66.714,40900.0
2010-08-24 12:00:00,79.47,79.6,79.35,79.54,47000.0,66.7224,66.8316,66.6217,66.7812,47000.0
2010-08-24 12:10:00,79.54,79.68,79.35,79.48,23800.0,66.7812,66.8987,66.6217,66.7308,23800.0
2010-08-24 12:20:00,79.48,79.54,79.24,79.31,34300.0,66.7308,66.7812,66.5293,66.5881,34300.0
2010-08-24 12:30:00,79.33,79.51,79.32,79.41,25000.0,66.6049,66.756,66.5965,66.672,25000.0
2010-08-24 12:40:00,79.39,79.47,79.35,79.4,17500.0,66.6552,66.7224,66.6217,66.6636,17500.0
2010-08-24 12:50:00,79.4,79.48,79.31,79.46,38500.0,66.6636,66.7308,66.5881,66.714,38500.0
2010-08-24 13:00:00,79.45,79.46,79.25,79.29,30600.0,66.7056,66.714,66.5377,66.5713,30600.0
2010-08-24 13:10:00,79.29,79.33,79.23,79.26,22700.0,66.5713,66.6049,66.5209,66.5461,22700.0
2010-08-24 13:20:00,79.25,79.56,79.16,79.54,46700.0,66.5377,66.798,66.4621,66.7812,46700.0
2010-08-24 13:30:00,79.57,79.66,79.45,79.63,36700.0,66.8064,66.8819,66.7056,66.8567,36700.0
2010-08-24 13:40:00,79.64,79.67,79.01,79.04,38200.0,66.8651,66.8903,66.3362,66.3614,38200.0
2010-08-24 13:50:00,79.06,79.13,79.0,79.02,35600.0,66.3782,66.4369,66.3278,66.3446,35600.0
2010-08-24 14:00:00,79.05,79.19,78.98,79.14,42500.0,66.3698,66.4873,66.311,66.4453,42500.0
2010-08-24 14:10:00,79.14,79.3,79.06,79.26,39300.0,66.4453,66.5797,66.3782,66.5461,39300.0
2010-08-24 14:20:00,79.25,79.32,79.04,79.07,27400.0,66.5377,66.5965,66.3614,66.3866,27400.0
2010-08-24 14:30:00,79.1,79.4,79.03,79.39,38000.0,66.4118,66.6636,66.353,66.6552,38000.0
2010-08-24 14:40:00,79.37,79.41,79.21,79.24,28800.0,66.6385,66.672,66.5041,66.5293,28800.0
2010-08-24 14:50:00,79.24,79.32,79.15,79.3,34800.0,66.5293,66.5965,66.4537,66.5797,34800.0
2010-08-24 15:00:00,79.32,79.5,79.27,79.44,52200.0,66.5965,66.7476,66.5545,66.6972,52200.0
2010-08-24 15:10:00,79.45,79.53,79.4,79.43,42800.0,66.7056,66.7728,66.6636,66.6888,42800.0
2010-08-24 15:20:00,79.43,79.66,79.3,79.46,81000.0,66.6888,66.8819,66.5797,66.714,81000.0
2010-08-24 15:30:00,79.46,79.56,79.15,79.28,121400.0,66.714,66.798,66.4537,66.5629,121400.0
2010-08-24 15:40:00,79.27,79.28,79.12,79.21,138300.0,66.5545,66.5629,66.4286,66.5041,138300.0
2010-08-24 15:50:00,79.22,79.27,79.0,79.07,231700.0,66.5125,66.5545,66.3278,66.3866,231700.0
2010-08-25 09:30:00,78.11,78.49,78.0,78.17,99600.0,65.5806,65.8996,65.4882,65.6309,99600.0
2010-08-25 09:40:00,78.18,78.44,77.78,77.79,52000.0,65.6393,65.8576,65.3035,65.3119,52000.0
2010-08-25 09:50:00,77.84,77.93,77.51,77.54,79700.0,65.3539,65.4294,65.0768,65.102,79700.0
2010-08-25 10:00:00,77.56,77.93,77.25,77.81,128800.0,65.1188,65.4294,64.8585,65.3287,128800.0
2010-08-25 10:10:00,77.81,77.86,77.61,77.67,57000.0,65.3287,65.3707,65.1608,65.2111,57000.0
2010-08-25 10:20:00,77.68,77.84,77.63,77.73,46400.0,65.2195,65.3539,65.1776,65.2615,46400.0
2010-08-25 10:30:00,77.73,77.79,77.38,77.54,56100.0,65.2615,65.3119,64.9677,65.102,56100.0
2010-08-25 10:40:00,77.55,77.89,77.53,77.86,58400.0,65.1104,65.3959,65.0936,65.3707,58400.0
2010-08-25 10:50:00,77.88,78.3,77.84,78.22,82800.0,65.3875,65.7401,65.3539,65.6729,82800.0
2010-08-25 11:00:00,78.21,78.38,78.05,78.09,65300.0,65.6645,65.8073,65.5302,65.5638,65300.0
2010-08-25 11:10:00,78.08,78.19,77.86,78.15,52900.0,65.5554,65.6477,65.3707,65.6141,52900.0
2010-08-25 11:20:00,78.14,78.31,78.07,78.2,49600.0,65.6058,65.7485,65.547,65.6561,49600.0
2010-08-25 11:30:00,78.19,78.22,78.0,78.0,34500.0,65.6477,65.6729,65.4882,65.4882,34500.0
2010-08-25 11:40:00,78.01,78.05,77.88,77.95,37300.0,65.4966,65.5302,65.3875,65.4462,37300.0
2010-08-25 11:50:00,77.96,78.18,77.96,78.14,37900.0,65.4546,65.6393,65.4546,65.6058,37900.0
2010-08-25 12:00:00,78.13,78.23,78.03,78.03,38200.0,65.5974,65.6813,65.5134,65.5134,38200.0
2010-08-25 12:10:00,78.02,78.06,77.95,78.06,40100.0,65.505,65.5386,65.4462,65.5386,40100.0
2010-08-25 12:20:00,78.05,78.11,77.94,78.05,45900.0,65.5302,65.5806,65.4378,65.5302,45900.0
2010-08-25 12:30:00,78.05,78.15,77.94,77.99,39000.0,65.5302,65.6141,65.4378,65.4798,39000.0
2010-08-25 12:40:00,77.98,77.98,77.79,77.85,34700.0,65.4714,65.4714,65.3119,65.3623,34700.0
2010-08-25 12:50:00,77.84,77.87,77.7,77.7,63000.0,65.3539,65.3791,65.2363,65.2363,63000.0
2010-08-25 13:00:00,77.72,77.78,77.59,77.63,47000.0,65.2531,65.3035,65.144,65.1776,47000.0
2010-08-25 13:10:00,77.62,77.71,77.55,77.7,45000.0,65.1692,65.2447,65.1104,65.2363,45000.0
2010-08-25 13:20:00,77.69,77.72,77.51,77.54,30500.0,65.2279,65.2531,65.0768,65.102,30500.0
2010-08-25 13:30:00,77.54,77.8,77.5,77.73,44000.0,65.102,65.3203,65.0684,65.2615,44000.0
2010-08-25 13:40:00,77.72,77.81,77.65,77.74,48900.0,65.2531,65.3287,65.1944,65.2699,48900.0
2010-08-25 13:50:00,77.74,77.85,77.73,77.83,31400.0,65.2699,65.3623,65.2615,65.3455,31400.0
2010-08-25 14:00:00,77.82,78.17,77.81,78.04,47800.0,65.3371,65.6309,65.3287,65.5218,47800.0
2010-08-25 14:10:00,78.04,78.19,77.97,77.98,50800.0,65.5218,65.6477,65.463,65.4714,50800.0
2010-08-25 14:20:00,77.98,77.99,77.86,77.95,38300.0,65.4714,65.4798,65.3707,65.4462,38300.0
2010-08-25 14:30:00,77.95,78.48,77.88,78.41,87400.0,65.4462,65.8912,65.3875,65.8324,87400.0
2010-08-25 14:40:00,78.41,78.69,78.41,78.55,51200.0,65.8324,66.0675,65.8324,65.95,51200.0
2010-08-25 14:50:00,78.56,78.68,78.45,78.63,46700.0,65.9584,66.0591,65.866,66.0172,46700.0
2010-08-25 15:00:00,78.63,78.7,78.46,78.56,46400.0,66.0172,66.0759,65.8744,65.9584,46400.0
2010-08-25 15:10:00,78.56,78.75,78.47,78.52,74900.0,65.9584,66.1179,65.8828,65.9248,74900.0
2010-08-25 15:20:00,78.52,78.53,78.32,78.4,118200.0,65.9248,65.9332,65.7569,65.824,118200.0
2010-08-25 15:30:00,78.4,78.96,78.39,78.86,153900.0,65.824,66.2942,65.8156,66.2103,153900.0
2010-08-25 15:40:00,78.86,79.14,78.78,79.06,158500.0,66.2103,66.4453,66.1431,66.3782,158500.0
2010-08-25 15:50:00,79.06,79.08,78.75,78.77,209400.0,66.3782,66.395,66.1179,66.1347,209400.0
2010-08-26 09:30:00,78.47,79.06,78.47,78.91,129900.0,65.8828,66.3782,65.8828,66.2522,129900.0
2010-08-26 09:40:00,78.88,79.32,78.7,79.03,52500.0,66.2271,66.5965,66.0759,66.353,52500.0
2010-08-26 09:50:00,78.94,79.4,78.62,79.4,73000.0,66.2774,66.6636,66.0088,66.6636,73000.0
2010-08-26 10:00:00,79.37,79.86,79.33,79.84,104700.0,66.6385,67.0499,66.6049,67.0331,104700.0
2010-08-26 10:10:00,79.81,80.1,79.8,80.0,78200.0,67.0079,67.2514,66.9995,67.1674,78200.0
2010-08-26 10:20:00,80.01,80.1,79.67,79.75,37600.0,67.1758,67.2514,66.8903,66.9575,37600.0
2010-08-26 10:30:00,79.74,80.05,79.72,79.97,31800.0,66.9491,67.2094,66.9323,67.1422,31800.0
2010-08-26 10:40:00,79.98,80.11,79.63,79.7,35400.0,67.1506,67.2597,66.8567,66.9155,35400.0
2010-08-26 10:50:00,79.71,79.86,79.46,79.46,104600.0,66.9239,67.0499,66.714,66.714,104600.0
2010-08-26 11:00:00,79.47,79.49,78.96,79.01,143100.0,66.7224,66.7392,66.2942,66.3362,143100.0
2010-08-26 11:10:00,79.01,79.42,78.87,79.34,81700.0,66.3362,66.6804,66.2187,66.6133,81700.0
2010-08-26 11:20:00,79.35,79.44,79.23,79.23,41700.0,66.6217,66.6972,66.5209,66.5209,41700.0
2010-08-26 11:30:00,79.25,79.5,79.23,79.41,40100.0,66.5377,66.7476,66.5209,66.672,40100.0
2010-08-26 11:40:00,79.41,79.51,79.06,79.17,40800.0,66.672,66.756,66.3782,66.4705,40800.0
2010-08-26 11:50:00,79.18,79.37,78.96,79.37,87500.0,66.4789,66.6385,66.2942,66.6385,87500.0
2010-08-26 12:00:00,79.33,79.44,79.22,79.35,25800.0,66.6049,66.6972,66.5125,66.6217,25800.0
2010-08-26 12:10:00,79.33,79.34,79.17,79.3,23900.0,66.6049,66.6133,66.4705,66.5797,23900.0
2010-08-26 12:20:00,79.3,79.45,79.3,79.33,14000.0,66.5797,66.7056,66.5797,66.6049,14000.0
2010-08-26 12:30:00,79.34,79.45,79.25,79.34,20900.0,66.6133,66.7056,66.5377,66.6133,20900.0
2010-08-26 12:40:00,79.32,79.39,79.22,79.3,19200.0,66.5965,66.6552,66.5125,66.5797,19200.0
2010-08-26 12:50:00,79.32,79.36,79.09,79.36,23800.0,66.5965,66.6301,66.4034,66.6301,23800.0
2010-08-26 13:00:00,79.37,79.44,79.18,79.22,11800.0,66.6385,66.6972,66.4789,66.5125,11800.0
2010-08-26 13:10:00,79.22,79.37,79.13,79.33,26400.0,66.5125,66.6385,66.4369,66.6049,26400.0
2010-08-26 13:20:00,79.33,79.45,79.31,79.34,17000.0,66.6049,66.7056,66.5881,66.6133,17000.0
2010-08-26 13:30:00,79.32,79.47,79.3,79.38,19100.0,66.5965,66.7224,66.5797,66.6468,19100.0
2010-08-26 13:40:00,79.36,79.4,79.23,79.23,14600.0,66.6301,66.6636,66.5209,66.5209,14600.0
2010-08-26 13:50:00,79.24,79.29,79.1,79.12,48500.0,66.5293,66.5713,66.4118,66.4286,48500.0
2010-08-26 14:00:00,79.1,79.3,79.05,79.05,37300.0,66.4118,66.5797,66.3698,66.3698,37300.0
2010-08-26 14:10:00,79.05,79.05,78.83,78.9,50600.0,66.3698,66.3698,66.1851,66.2438,50600.0
2010-08-26 14:20:00,78.91,78.99,78.75,78.75,36600.0,66.2522,66.3194,66.1179,66.1179,36600.0
2010-08-26 14:30:00,78.75,78.78,78.68,78.77,55800.0,66.1179,66.1431,66.0591,66.1347,55800.0
2010-08-26 14:40:00,78.76,78.77,78.59,78.66,36700.0,66.1263,66.1347,65.9836,66.0423,36700.0
2010-08-26 14:50:00,78.66,78.71,78.52,78.59,65300.0,66.0423,66.0843,65.9248,65.9836,65300.0
2010-08-26 15:00:00,78.58,78.72,78.54,78.65,42200.0,65.9752,66.0927,65.9416,66.0339,42200.0
2010-08-26 15:10:00,78.66,79.0,78.64,78.97,51200.0,66.0423,66.3278,66.0255,66.3026,51200.0
2010-08-26 15:20:00,78.97,79.18,78.91,78.94,73700.0,66.3026,66.4789,66.2522,66.2774,73700.0
2010-08-26 15:30:00,78.92,79.03,78.84,79.02,46500.0,66.2606,66.353,66.1935,66.3446,46500.0
2010-08-26 15:40:00,79.05,79.3,79.0,79.18,115000.0,66.3698,66.5797,66.3278,66.4789,115000.0
2010-08-26 15:50:00,79.19,79.22,78.76,78.82,164700.0,66.4873,66.5125,66.1263,66.1767,164700.0
2010-08-27 09:30:00,79.51,79.99,79.4,79.45,90500.0,66.756,67.159,66.6636,66.7056,90500.0
2010-08-27 09:40:00,79.46,79.59,78.81,78.87,29100.0,66.714,66.8232,66.1683,66.2187,29100.0
2010-08-27 09:50:00,78.82,79.24,78.72,78.76,51500.0,66.1767,66.5293,66.0927,66.1263,51500.0
2010-08-27 10:00:00,78.8,79.0,77.89,78.26,131800.0,66.1599,66.3278,65.3959,65.7065,131800.0
2010-08-27 10:10:00,78.21,79.46,78.1,79.33,88000.0,65.6645,66.714,65.5722,66.6049,88000.0
2010-08-27 10:20:00,79.25,79.32,78.9,79.29,53900.0,66.5377,66.5965,66.2438,66.5713,53900.0
2010-08-27 10:30:00,79.25,79.61,79.22,79.52,26700.0,66.5377,66.84,66.5125,66.7644,26700.0
2010-08-27 10:40:00,79.47,79.58,79.24,79.3,19800.0,66.7224,66.8148,66.5293,66.5797,19800.0
2010-08-27 10:50:00,79.28,79.32,79.02,79.12,14400.0,66.5629,66.5965,66.3446,66.4286,14400.0
2010-08-27 11:00:00,79.15,79.85,79.15,79.79,27500.0,66.4537,67.0415,66.4537,66.9911,27500.0
2010-08-27 11:10:00,79.79,80.08,79.69,79.91,54300.0,66.9911,67.2346,66.9071,67.0918,54300.0
2010-08-27 11:20:00,79.9,80.23,79.86,80.11,48400.0,67.0834,67.3605,67.0499,67.2597,48400.0
2010-08-27 11:30:00,80.1,80.26,80.1,80.22,45600.0,67.2514,67.3857,67.2514,67.3521,45600.0
2010-08-27 11:40:00,80.19,80.23,80.16,80.2,19600.0,67.3269,67.3605,67.3017,67.3353,19600.0
2010-08-27 11:50:00,80.2,80.25,80.07,80.2,47600.0,67.3353,67.3773,67.2262,67.3353,47600.0
2010-08-27 12:00:00,80.21,80.23,80.06,80.18,21800.0,67.3437,67.3605,67.2178,67.3185,21800.0
2010-08-27 12:10:00,80.15,80.34,80.14,80.34,24800.0,67.2933,67.4529,67.2849,67.4529,24800.0
2010-08-27 12:20:00,80.34,80.45,80.24,80.43,47100.0,67.4529,67.5452,67.3689,67.5284,47100.0
2010-08-27 12:30:00,80.43,80.5,80.35,80.36,36100.0,67.5284,67.5872,67.4613,67.4696,36100.0
2010-08-27 12:40:00,80.35,80.37,80.14,80.18,34800.0,67.4613,67.478,67.2849,67.3185,34800.0
2010-08-27 12:50:00,80.2,80.21,79.8,79.84,53300.0,67.3353,67.3437,66.9995,67.0331,53300.0
2010-08-27 13:00:00,79.84,80.03,79.8,80.01,24400.0,67.0331,67.1926,66.9995,67.1758,24400.0
2010-08-27 13:10:00,80.0,80.02,79.78,79.82,40000.0,67.1674,67.1842,66.9827,67.0163,40000.0
2010-08-27 13:20:00,79.78,80.12,79.76,80.11,28400.0,66.9827,67.2681,66.9659,67.2597,28400.0
2010-08-27 13:30:00,80.14,80.5,80.11,80.27,26500.0,67.2849,67.5872,67.2597,67.3941,26500.0
2010-08-27 13:40:00,80.3,80.36,80.22,80.22,11700.0,67.4193,67.4696,67.3521,67.3521,11700.0
2010-08-27 13:50:00,80.22,80.49,80.19,80.49,14400.0,67.3521,67.5788,67.3269,67.5788,14400.0
2010-08-27 14:00:00,80.44,80.49,80.08,80.18,28500.0,67.5368,67.5788,67.2346,67.3185,28500.0
2010-08-27 14:10:00,80.2,80.36,80.13,80.29,28300.0,67.3353,67.4696,67.2765,67.4109,28300.0
2010-08-27 14:20:00,80.29,80.29,80.15,80.27,16700.0,67.4109,67.4109,67.2933,67.3941,16700.0
2010-08-27 14:30:00,80.28,80.5,80.22,80.49,27100.0,67.4025,67.5872,67.3521,67.5788,27100.0
2010-08-27 14:40:00,80.51,80.57,80.39,80.41,40100.0,67.5956,67.646,67.4948,67.5116,40100.0
2010-08-27 14:50:00,80.41,80.45,80.2,80.33,23200.0,67.5116,67.5452,67.3353,67.4445,23200.0
2010-08-27 15:00:00,80.33,80.36,80.18,80.28,36100.0,67.4445,67.4696,67.3185,67.4025,36100.0
2010-08-27 15:10:00,80.28,80.31,80.12,80.18,46100.0,67.4025,67.4277,67.2681,67.3185,46100.0
2010-08-27 15:20:00,80.19,80.5,80.19,80.43,53200.0,67.3269,67.5872,67.3269,67.5284,53200.0
2010-08-27 15:30:00,80.45,80.5,80.26,80.26,57100.0,67.5452,67.5872,67.3857,67.3857,57100.0
2010-08-27 15:40:00,80.26,80.42,80.17,80.37,106300.0,67.3857,67.52,67.3101,67.478,106300.0
2010-08-27 15:50:00,80.37,80.53,80.37,80.41,214000.0,67.478,67.6124,67.478,67.5116,214000.0
2010-08-30 09:30:00,79.67,80.2,79.58,80.2,27900.0,66.8903,67.3353,66.8148,67.3353,27900.0
2010-08-30 09:40:00,80.26,80.78,80.22,80.72,43500.0,67.3857,67.8223,67.3521,67.7719,43500.0
2010-08-30 09:50:00,80.67,80.71,80.27,80.68,15800.0,67.7299,67.7635,67.3941,67.7383,15800.0
2010-08-30 10:00:00,80.68,80.87,80.47,80.57,37400.0,67.7383,67.8978,67.562,67.646,37400.0
2010-08-30 10:10:00,80.54,80.54,80.17,80.38,25300.0,67.6208,67.6208,67.3101,67.4864,25300.0
2010-08-30 10:20:00,80.36,80.36,80.02,80.17,23800.0,67.4696,67.4696,67.1842,67.3101,23800.0
2010-08-30 10:30:00,80.15,80.15,79.88,80.05,31000.0,67.2933,67.2933,67.0666,67.2094,31000.0
2010-08-30 10:40:00,80.07,80.07,79.9,79.96,30500.0,67.2262,67.2262,67.0834,67.1338,30500.0
2010-08-30 10:50:00,79.97,80.15,79.96,80.07,31200.0,67.1422,67.2933,67.1338,67.2262,31200.0
2010-08-30 11:00:00,80.08,80.15,79.88,79.93,24300.0,67.2346,67.2933,67.0666,67.1086,24300.0
2010-08-30 11:10:00,79.94,79.99,79.81,79.92,16100.0,67.117,67.159,67.0079,67.1002,16100.0
2010-08-30 11:20:00,79.91,79.93,79.7,79.85,28000.0,67.0918,67.1086,66.9155,67.0415,28000.0
2010-08-30 11:30:00,79.83,79.85,79.7,79.72,8100.0,67.0247,67.0415,66.9155,66.9323,8100.0
2010-08-30 11:40:00,79.7,79.74,79.37,79.43,49300.0,66.9155,66.9491,66.6385,66.6888,49300.0
2010-08-30 11:50:00,79.43,79.45,79.3,79.41,42900.0,66.6888,66.7056,66.5797,66.672,42900.0
2010-08-30 12:00:00,79.42,79.5,79.35,79.49,18900.0,66.6804,66.7476,66.6217,66.7392,18900.0
2010-08-30 12:10:00,79.48,79.53,79.42,79.47,17200.0,66.7308,66.7728,66.6804,66.7224,17200.0
2010-08-30 12:20:00,79.47,79.67,79.44,79.67,27000.0,66.7224,66.8903,66.6972,66.8903,27000.0
2010-08-30 12:30:00,79.67,79.8,79.59,79.78,30700.0,66.8903,66.9995,66.8232,66.9827,30700.0
2010-08-30 12:40:00,79.79,80.07,79.77,79.99,15400.0,66.9911,67.2262,66.9743,67.159,15400.0
2010-08-30 12:50:00,79.99,80.06,79.94,79.97,34700.0,67.159,67.2178,67.117,67.1422,34700.0
2010-08-30 13:00:00,79.96,80.0,79.88,79.99,17400.0,67.1338,67.1674,67.0666,67.159,17400.0
2010-08-30 13:10:00,79.99,80.04,79.88,79.94,22100.0,67.159,67.201,67.0666,67.117,22100.0
2010-08-30 13:20:00,79.93,79.96,79.56,79.64,35300.0,67.1086,67.1338,66.798,66.8651,35300.0
2010-08-30 13:30:00,79.64,79.76,79.62,79.63,18100.0,66.8651,66.9659,66.8483,66.8567,18100.0
2010-08-30 13:40:00,79.61,79.81,79.6,79.77,23500.0,66.84,67.0079,66.8316,66.9743,23500.0
2010-08-30 13:50:00,79.75,79.78,79.55,79.6,27100.0,66.9575,66.9827,66.7896,66.8316,27100.0
2010-08-30 14:00:00,79.59,79.63,79.36,79.5,19700.0,66.8232,66.8567,66.6301,66.7476,19700.0
2010-08-30 14:10:00,79.48,79.52,79.35,79.39,20600.0,66.7308,66.7644,66.6217,66.6552,20600.0
2010-08-30 14:20:00,79.41,79.57,79.37,79.53,15800.0,66.672,66.8064,66.6385,66.7728,15800.0
2010-08-30 14:30:00,79.53,79.64,79.49,79.54,20200.0,66.7728,66.8651,66.7392,66.7812,20200.0
2010-08-30 14:40:00,79.54,79.68,79.41,79.44,22800.0,66.7812,66.8987,66.672,66.6972,22800.0
2010-08-30 14:50:00,79.47,79.64,79.43,79.63,31200.0,66.7224,66.8651,66.6888,66.8567,31200.0
2010-08-30 15:00:00,79.62,79.71,79.46,79.47,40600.0,66.8483,66.9239,66.714,66.7224,40600.0
2010-08-30 15:10:00,79.47,79.53,79.27,79.33,55900.0,66.7224,66.7728,66.5545,66.6049,55900.0
2010-08-30 15:20:00,79.32,79.39,79.2,79.23,49500.0,66.5965,66.6552,66.4957,66.5209,49500.0
2010-08-30 15:30:00,79.25,79.31,79.15,79.26,83000.0,66.5377,66.5881,66.4537,66.5461,83000.0
2010-08-30 15:40:00,79.25,79.26,79.03,79.03,121900.0,66.5377,66.5461,66.353,66.353,121900.0
2010-08-30 15:50:00,79.02,79.08,78.75,78.8,238200.0,66.3446,66.395,66.1179,66.1599,238200.0
2010-08-31 09:30:00,78.51,78.51,77.9,78.11,131100.0,65.9164,65.9164,65.4042,65.5806,131100.0
2010-08-31 09:40:00,78.07,78.43,77.53,78.41,108100.0,65.547,65.8492,65.0936,65.8324,108100.0
2010-08-31 09:50:00,78.43,78.57,78.13,78.26,104700.0,65.8492,65.9668,65.5974,65.7065,104700.0
2010-08-31 10:00:00,78.32,79.32,78.28,78.99,108600.0,65.7569,66.5965,65.7233,66.3194,108600.0
2010-08-31 10:10:00,79.02,79.4,78.88,78.89,74300.0,66.3446,66.6636,66.2271,66.2354,74300.0
2010-08-31 10:20:00,78.85,79.09,78.79,78.84,45000.0,66.2019,66.4034,66.1515,66.1935,45000.0
2010-08-31 10:30:00,78.86,78.89,78.46,78.51,85800.0,66.2103,66.2354,65.8744,65.9164,85800.0
2010-08-31 10:40:00,78.51,78.53,78.19,78.25,87300.0,65.9164,65.9332,65.6477,65.6981,87300.0
2010-08-31 10:50:00,78.24,78.56,78.21,78.49,49600.0,65.6897,65.9584,65.6645,65.8996,49600.0
2010-08-31 11:00:00,78.5,78.78,78.31,78.33,75100.0,65.908,66.1431,65.7485,65.7653,75100.0
2010-08-31 11:10:00,78.31,78.41,78.13,78.29,27400.0,65.7485,65.8324,65.5974,65.7317,27400.0
2010-08-31 11:20:00,78.28,78.7,78.24,78.49,41100.0,65.7233,66.0759,65.6897,65.8996,41100.0
2010-08-31 11:30:00,78.47,78.54,78.38,78.4,38200.0,65.8828,65.9416,65.8073,65.824,38200.0
2010-08-31 11:40:00,78.39,78.45,78.35,78.36,41400.0,65.8156,65.866,65.7821,65.7905,41400.0
2010-08-31 11:50:00,78.36,78.73,78.36,78.53,32200.0,65.7905,66.1011,65.7905,65.9332,32200.0
2010-08-31 12:00:00,78.55,78.56,78.35,78.38,31400.0,65.95,65.9584,65.7821,65.8073,31400.0
2010-08-31 12:10:00,78.37,78.37,78.21,78.32,31200.0,65.7989,65.7989,65.6645,65.7569,31200.0
2010-08-31 12:20:00,78.33,78.38,78.17,78.18,37200.0,65.7653,65.8073,65.6309,65.6393,37200.0
2010-08-31 12:30:00,78.18,78.32,78.18,78.25,19500.0,65.6393,65.7569,65.6393,65.6981,19500.0
2010-08-31 12:40:00,78.26,78.26,78.11,78.18,27000.0,65.7065,65.7065,65.5806,65.6393,27000.0
2010-08-31 12:50:00,78.17,78.26,77.95,78.03,44700.0,65.6309,65.7065,65.4462,65.5134,44700.0
2010-08-31 13:00:00,78.02,78.19,77.99,78.12,23000.0,65.505,65.6477,65.4798,65.589,23000.0
2010-08-31 13:10:00,78.11,78.26,78.04,78.2,25400.0,65.5806,65.7065,65.5218,65.6561,25400.0
2010-08-31 13:20:00,78.21,78.36,78.15,78.16,26700.0,65.6645,65.7905,65.6141,65.6225,26700.0
2010-08-31 13:30:00,78.17,78.31,78.1,78.27,19600.0,65.6309,65.7485,65.5722,65.7149,19600.0
2010-08-31 13:40:00,78.29,78.29,78.1,78.1,15100.0,65.7317,65.7317,65.5722,65.5722,15100.0
2010-08-31 13:50:00,78.09,78.21,78.07,78.15,22300.0,65.5638,65.6645,65.547,65.6141,22300.0
2010-08-31 14:00:00,78.15,78.38,78.0,78.34,38600.0,65.6141,65.8073,65.4882,65.7737,38600.0
2010-08-31 14:10:00,78.35,78.54,78.0,78.0,45000.0,65.7821,65.9416,65.4882,65.4882,45000.0
2010-08-31 14:20:00,77.99,78.05,77.83,77.98,42600.0,65.4798,65.5302,65.3455,65.4714,42600.0
2010-08-31 14:30:00,77.97,77.98,77.56,77.61,79800.0,65.463,65.4714,65.1188,65.1608,79800.0
2010-08-31 14:40:00,77.62,77.69,77.36,77.38,76300.0,65.1692,65.2279,64.9509,64.9677,76300.0
2010-08-31 14:50:00,77.39,77.55,77.34,77.49,72100.0,64.9761,65.1104,64.9341,65.06,72100.0
2010-08-31 15:00:00,77.49,77.85,77.47,77.82,64100.0,65.06,65.3623,65.0432,65.3371,64100.0
2010-08-31 15:10:00,77.82,77.82,77.63,77.77,61500.0,65.3371,65.3371,65.1776,65.2951,61500.0
2010-08-31 15:20:00,77.76,77.83,77.62,77.82,78100.0,65.2867,65.3455,65.1692,65.3371,78100.0
2010-08-31 15:30:00,77.81,78.01,77.67,77.7,101300.0,65.3287,65.4966,65.2111,65.2363,101300.0
2010-08-31 15:40:00,77.7,78.33,77.7,78.14,153000.0,65.2363,65.7653,65.2363,65.6058,153000.0
2010-08-31 15:50:00,78.14,78.2,77.87,78.01,249000.0,65.6058,65.6561,65.3791,65.4966,249000.0
2010-09-01 09:30:00,79.39,79.83,79.04,79.05,99800.0,66.6552,67.0247,66.3614,66.3698,99800.0
2010-09-01 09:40:00,79.18,79.4,79.06,79.35,77600.0,66.4789,66.6636,66.3782,66.6217,77600.0
2010-09-01 09:50:00,79.38,80.15,79.38,80.09,116100.0,66.6468,67.2933,66.6468,67.243,116100.0
2010-09-01 10:00:00,80.1,81.41,80.1,81.12,181000.0,67.2514,68.3512,67.2514,68.1077,181000.0
2010-09-01 10:10:00,81.12,81.56,80.91,81.4,88400.0,68.1077,68.4772,67.9314,68.3428,88400.0
2010-09-01 10:20:00,81.44,81.46,80.78,80.87,73800.0,68.3764,68.3932,67.8223,67.8978,73800.0
2010-09-01 10:30:00,80.88,81.15,80.81,80.81,97900.0,67.9062,68.1329,67.8475,67.8475,97900.0
2010-09-01 10:40:00,80.8,81.07,80.72,81.03,90000.0,67.8391,68.0658,67.7719,68.0322,90000.0
2010-09-01 10:50:00,81.05,81.41,81.02,81.26,40800.0,68.049,68.3512,68.0238,68.2253,40800.0
2010-09-01 11:00:00,81.27,81.32,81.21,81.28,44800.0,68.2337,68.2757,68.1833,68.2421,44800.0
2010-09-01 11:10:00,81.29,81.3,81.2,81.28,47300.0,68.2505,68.2589,68.1749,68.2421,47300.0
2010-09-01 11:20:00,81.26,81.43,81.22,81.42,31700.0,68.2253,68.368,68.1917,68.3596,31700.0
2010-09-01 11:30:00,81.44,81.69,81.43,81.52,48100.0,68.3764,68.5863,68.368,68.4436,48100.0
2010-09-01 11:40:00,81.52,81.54,81.42,81.43,64900.0,68.4436,68.4604,68.3596,68.368,64900.0
2010-09-01 11:50:00,81.46,81.53,81.38,81.38,43500.0,68.3932,68.452,68.326,68.326,43500.0
2010-09-01 12:00:00,81.37,81.4,81.31,81.31,52000.0,68.3176,68.3428,68.2673,68.2673,52000.0
2010-09-01 12:10:00,81.32,81.32,81.2,81.21,41300.0,68.2757,68.2757,68.1749,68.1833,41300.0
2010-09-01 12:20:00,81.21,81.23,81.17,81.21,39000.0,68.1833,68.2001,68.1497,68.1833,39000.0
2010-09-01 12:30:00,81.2,81.24,81.13,81.13,35400.0,68.1749,68.2085,68.1161,68.1161,35400.0
2010-09-01 12:40:00,81.13,81.22,81.08,81.1,29500.0,68.1161,68.1917,68.0742,68.0909,29500.0
2010-09-01 12:50:00,81.09,81.36,81.09,81.36,23800.0,68.0825,68.3092,68.0825,68.3092,23800.0
2010-09-01 13:00:00,81.33,81.52,81.31,81.44,53400.0,68.2841,68.4436,68.2673,68.3764,53400.0
2010-09-01 13:10:00,81.44,81.51,81.44,81.46,64800.0,68.3764,68.4352,68.3764,68.3932,64800.0
2010-09-01 13:20:00,81.46,81.51,81.36,81.38,59200.0,68.3932,68.4352,68.3092,68.326,59200.0
2010-09-01 13:30:00,81.38,81.48,81.34,81.44,49000.0,68.326,68.41,68.2924,68.3764,49000.0
2010-09-01 13:40:00,81.45,81.51,81.41,81.51,62200.0,68.3848,68.4352,68.3512,68.4352,62200.0
2010-09-01 13:50:00,81.48,81.5,81.31,81.39,36900.0,68.41,68.4268,68.2673,68.3344,36900.0
2010-09-01 14:00:00,81.38,81.48,81.32,81.35,62800.0,68.326,68.41,68.2757,68.3008,62800.0
2010-09-01 14:10:00,81.35,81.55,81.27,81.53,163400.0,68.3008,68.4688,68.2337,68.452,163400.0
2010-09-01 14:20:00,81.54,81.65,81.43,81.45,102500.0,68.4604,68.5527,68.368,68.3848,102500.0
2010-09-01 14:30:00,81.44,81.48,81.26,81.29,54600.0,68.3764,68.41,68.2253,68.2505,54600.0
2010-09-01 14:40:00,81.29,81.39,81.26,81.39,46700.0,68.2505,68.3344,68.2253,68.3344,46700.0
2010-09-01 14:50:00,81.38,81.44,81.27,81.3,64300.0,68.326,68.3764,68.2337,68.2589,64300.0
2010-09-01 15:00:00,81.3,81.47,81.2,81.39,116700.0,68.2589,68.4016,68.1749,68.3344,116700.0
2010-09-01 15:10:00,81.41,81.42,81.3,81.33,85500.0,68.3512,68.3596,68.2589,68.2841,85500.0
2010-09-01 15:20:00,81.32,81.43,81.24,81.33,155700.0,68.2757,68.368,68.2085,68.2841,155700.0
2010-09-01 15:30:00,81.32,81.48,81.25,81.4,186500.0,68.2757,68.41,68.2169,68.3428,186500.0
2010-09-01 15:40:00,81.4,81.6,81.23,81.24,203200.0,68.3428,68.5107,68.2001,68.2085,203200.0
2010-09-01 15:50:00,81.26,81.35,81.09,81.33,294000.0,68.2253,68.3008,68.0825,68.2841,294000.0
2010-09-02 09:30:00,81.51,81.75,81.51,81.68,60200.0,68.4352,68.6367,68.4352,68.5779,60200.0
2010-09-02 09:40:00,81.68,82.0,81.55,81.99,74800.0,68.5779,68.8466,68.4688,68.8382,74800.0
2010-09-02 09:50:00,81.96,82.05,81.81,81.96,59200.0,68.813,68.8886,68.6871,68.813,59200.0
2010-09-02 10:00:00,81.99,82.15,81.6,81.65,131100.0,68.8382,68.9725,68.5107,68.5527,131100.0
2010-09-02 10:10:00,81.65,81.72,81.39,81.39,71900.0,68.5527,68.6115,68.3344,68.3344,71900.0
2010-09-02 10:20:00,81.41,81.6,81.33,81.6,31700.0,68.3512,68.5107,68.2841,68.5107,31700.0
2010-09-02 10:30:00,81.58,81.7,81.57,81.61,72000.0,68.4939,68.5947,68.4856,68.5191,72000.0
2010-09-02 10:40:00,81.58,81.68,81.53,81.59,57600.0,68.4939,68.5779,68.452,68.5023,57600.0
2010-09-02 10:50:00,81.61,81.66,81.49,81.58,80200.0,68.5191,68.5611,68.4184,68.4939,80200.0
2010-09-02 11:00:00,81.57,81.64,81.49,81.6,63300.0,68.4856,68.5443,68.4184,68.5107,63300.0
2010-09-02 11:10:00,81.58,81.6,81.46,81.5,39700.0,68.4939,68.5107,68.3932,68.4268,39700.0
2010-09-02 11:20:00,81.5,81.5,81.24,81.36,70100.0,68.4268,68.4268,68.2085,68.3092,70100.0
2010-09-02 11:30:00,81.37,81.56,81.34,81.55,28700.0,68.3176,68.4772,68.2924,68.4688,28700.0
2010-09-02 11:40:00,81.54,81.67,81.47,81.54,53600.0,68.4604,68.5695,68.4016,68.4604,53600.0
2010-09-02 11:50:00,81.55,81.55,81.51,81.52,26300.0,68.4688,68.4688,68.4352,68.4436,26300.0
2010-09-02 12:00:00,81.51,81.56,81.39,81.44,25200.0,68.4352,68.4772,68.3344,68.3764,25200.0
2010-09-02 12:10:00,81.44,81.56,81.43,81.51,38300.0,68.3764,68.4772,68.368,68.4352,38300.0
2010-09-02 12:20:00,81.52,81.63,81.4,81.4,95200.0,68.4436,68.5359,68.3428,68.3428,95200.0
2010-09-02 12:30:00,81.42,81.43,81.14,81.18,65000.0,68.3596,68.368,68.1245,68.1581,65000.0
2010-09-02 12:40:00,81.17,81.23,81.08,81.18,61500.0,68.1497,68.2001,68.0742,68.1581,61500.0
2010-09-02 12:50:00,81.16,81.21,81.01,81.07,57200.0,68.1413,68.1833,68.0154,68.0658,57200.0
2010-09-02 13:00:00,81.06,81.2,81.04,81.07,64200.0,68.0574,68.1749,68.0406,68.0658,64200.0
2010-09-02 13:10:00,81.09,81.39,81.06,81.38,38800.0,68.0825,68.3344,68.0574,68.326,38800.0
2010-09-02 13:20:00,81.38,81.55,81.25,81.27,32700.0,68.326,68.4688,68.2169,68.2337,32700.0
2010-09-02 13:30:00,81.26,81.42,81.21,81.42,16800.0,68.2253,68.3596,68.1833,68.3596,16800.0
2010-09-02 13:40:00,81.41,81.48,81.35,81.37,12700.0,68.3512,68.41,68.3008,68.3176,12700.0
2010-09-02 13:50:00,81.36,81.46,81.33,81.35,29300.0,68.3092,68.3932,68.2841,68.3008,29300.0
2010-09-02 14:00:00,81.35,81.64,81.34,81.62,53000.0,68.3008,68.5443,68.2924,68.5275,53000.0
2010-09-02 14:10:00,81.63,81.63,81.49,81.57,75300.0,68.5359,68.5359,68.4184,68.4856,75300.0
2010-09-02 14:20:00,81.56,81.58,81.48,81.53,54900.0,68.4772,68.4939,68.41,68.452,54900.0
2010-09-02 14:30:00,81.52,81.6,81.51,81.57,37300.0,68.4436,68.5107,68.4352,68.4856,37300.0
2010-09-02 14:40:00,81.57,81.58,81.46,81.46,51500.0,68.4856,68.4939,68.3932,68.3932,51500.0
2010-09-02 14:50:00,81.47,81.51,81.38,81.47,15100.0,68.4016,68.4352,68.326,68.4016,15100.0
2010-09-02 15:00:00,81.47,81.55,81.42,81.55,54100.0,68.4016,68.4688,68.3596,68.4688,54100.0
2010-09-02 15:10:00,81.54,81.6,81.44,81.52,49100.0,68.4604,68.5107,68.3764,68.4436,49100.0
2010-09-02 15:20:00,81.52,81.64,81.47,81.6,65100.0,68.4436,68.5443,68.4016,68.5107,65100.0
2010-09-02 15:30:00,81.6,81.68,81.53,81.67,101100.0,68.5107,68.5779,68.452,68.5695,101100.0
2010-09-02 15:40:00,81.67,81.76,81.55,81.72,121800.0,68.5695,68.6451,68.4688,68.6115,121800.0
2010-09-02 15:50:00,81.73,81.73,81.64,81.69,150500.0,68.6199,68.6199,68.5443,68.5863,150500.0
2010-09-03 09:30:00,82.79,83.51,82.69,83.49,186400.0,69.5099,70.1144,69.4259,70.0976,186400.0
2010-09-03 09:40:00,83.5,83.97,83.45,83.97,145000.0,70.106,70.5006,70.064,70.5006,145000.0
2010-09-03 09:50:00,83.97,84.12,83.85,84.05,109000.0,70.5006,70.6265,70.3998,70.5677,109000.0
2010-09-03 10:00:00,84.05,84.05,83.19,83.3,125100.0,70.5677,70.5677,69.8457,69.938,125100.0
2010-09-03 10:10:00,83.29,83.49,83.19,83.42,83000.0,69.9297,70.0976,69.8457,70.0388,83000.0
2010-09-03 10:20:00,83.42,83.48,83.08,83.11,48900.0,70.0388,70.0892,69.7533,69.7785,48900.0
2010-09-03 10:30:00,83.09,83.16,82.91,82.97,30200.0,69.7617,69.8205,69.6106,69.661,30200.0
2010-09-03 10:40:00,82.93,83.2,82.93,83.11,33200.0,69.6274,69.8541,69.6274,69.7785,33200.0
2010-09-03 10:50:00,83.1,83.1,82.8,82.98,20900.0,69.7701,69.7701,69.5183,69.6694,20900.0
2010-09-03 11:00:00,83.02,83.02,82.76,82.97,27400.0,69.703,69.703,69.4847,69.661,27400.0
2010-09-03 11:10:00,82.97,83.0,82.85,82.86,64400.0,69.661,69.6862,69.5602,69.5686,64400.0
2010-09-03 11:20:00,82.88,82.95,82.82,82.91,31100.0,69.5854,69.6442,69.535,69.6106,31100.0
2010-09-03 11:30:00,82.88,82.95,82.8,82.87,18400.0,69.5854,69.6442,69.5183,69.577,18400.0
2010-09-03 11:40:00,82.87,82.95,82.81,82.82,18300.0,69.577,69.6442,69.5266,69.535,18300.0
2010-09-03 11:50:00,82.8,82.93,82.68,82.84,80400.0,69.5183,69.6274,69.4175,69.5518,80400.0
2010-09-03 12:00:00,82.82,82.95,82.78,82.87,37600.0,69.535,69.6442,69.5015,69.577,37600.0
2010-09-03 12:10:00,82.86,82.95,82.8,82.88,16500.0,69.5686,69.6442,69.5183,69.5854,16500.0
2010-09-03 12:20:00,82.87,82.89,82.74,82.86,13500.0,69.577,69.5938,69.4679,69.5686,13500.0
2010-09-03 12:30:00,82.86,83.04,82.83,82.99,23200.0,69.5686,69.7198,69.5434,69.6778,23200.0
2010-09-03 12:40:00,82.98,83.07,82.86,82.86,21600.0,69.6694,69.7449,69.5686,69.5686,21600.0
2010-09-03 12:50:00,82.89,82.96,82.74,82.81,92100.0,69.5938,69.6526,69.4679,69.5266,92100.0
2010-09-03 13:00:00,82.81,82.9,82.74,82.79,56700.0,69.5266,69.6022,69.4679,69.5099,56700.0
2010-09-03 13:10:00,82.79,82.84,82.77,82.81,72300.0,69.5099,69.5518,69.4931,69.5266,72300.0
2010-09-03 13:20:00,82.82,82.84,82.73,82.77,49800.0,69.535,69.5518,69.4595,69.4931,49800.0
2010-09-03 13:30:00,82.77,82.87,82.71,82.84,81600.0,69.4931,69.577,69.4427,69.5518,81600.0
2010-09-03 13:40:00,82.85,82.87,82.78,82.81,45700.0,69.5602,69.577,69.5015,69.5266,45700.0
2010-09-03 13:50:00,82.82,82.91,82.81,82.84,33700.0,69.535,69.6106,69.5266,69.5518,33700.0
2010-09-03 14:00:00,82.84,82.89,82.82,82.83,33800.0,69.5518,69.5938,69.535,69.5434,33800.0
2010-09-03 14:10:00,82.82,82.82,82.6,82.74,74000.0,69.535,69.535,69.3503,69.4679,74000.0
2010-09-03 14:20:00,82.75,82.79,82.69,82.69,52200.0,69.4763,69.5099,69.4259,69.4259,52200.0
2010-09-03 14:30:00,82.69,82.83,82.69,82.76,37900.0,69.4259,69.5434,69.4259,69.4847,37900.0
2010-09-03 14:40:00,82.77,82.81,82.6,82.6,37300.0,69.4931,69.5266,69.3503,69.3503,37300.0
2010-09-03 14:50:00,82.6,82.7,82.51,82.55,46600.0,69.3503,69.4343,69.2748,69.3084,46600.0
2010-09-03 15:00:00,82.55,82.65,82.48,82.62,44800.0,69.3084,69.3923,69.2496,69.3671,44800.0
2010-09-03 15:10:00,82.62,82.71,82.62,82.7,45600.0,69.3671,69.4427,69.3671,69.4343,45600.0
2010-09-03 15:20:00,82.7,82.79,82.61,82.76,82300.0,69.4343,69.5099,69.3587,69.4847,82300.0
2010-09-03 15:30:00,82.77,82.81,82.57,82.59,87900.0,69.4931,69.5266,69.3251,69.3419,87900.0
2010-09-03 15:40:00,82.58,82.81,82.58,82.67,137600.0,69.3335,69.5266,69.3335,69.4091,137600.0
2010-09-03 15:50:00,82.68,82.83,82.65,82.76,212500.0,69.4175,69.5434,69.3923,69.4847,212500.0
2010-09-07 09:30:00,82.21,82.76,81.9,81.99,80900.0,69.0229,69.4847,68.7626,68.8382,80900.0
2010-09-07 09:40:00,81.93,82.38,81.93,82.25,26600.0,68.7878,69.1656,68.7878,69.0565,26600.0
2010-09-07 09:50:00,82.2,82.2,81.33,81.34,116200.0,69.0145,69.0145,68.2841,68.2924,116200.0
2010-09-07 10:00:00,81.34,81.58,81.33,81.54,42100.0,68.2924,68.4939,68.2841,68.4604,42100.0
2010-09-07 10:10:00,81.54,81.68,81.51,81.55,33600.0,68.4604,68.5779,68.4352,68.4688,33600.0
2010-09-07 10:20:00,81.53,81.92,81.41,81.91,44200.0,68.452,68.7794,68.3512,68.771,44200.0
2010-09-07 10:30:00,81.91,81.96,81.53,81.62,78300.0,68.771,68.813,68.452,68.5275,78300.0
2010-09-07 10:40:00,81.61,81.83,81.57,81.76,34700.0,68.5191,68.7038,68.4856,68.6451,34700.0
2010-09-07 10:50:00,81.79,81.92,81.65,81.82,30500.0,68.6703,68.7794,68.5527,68.6955,30500.0
2010-09-07 11:00:00,81.8,82.0,81.8,81.97,51000.0,68.6787,68.8466,68.6787,68.8214,51000.0
2010-09-07 11:10:00,81.95,82.11,81.82,82.11,75300.0,68.8046,68.9389,68.6955,68.9389,75300.0
2010-09-07 11:20:00,82.1,82.42,82.1,82.31,47200.0,68.9305,69.1992,68.9305,69.1069,47200.0
2010-09-07 11:30:00,82.32,82.47,82.26,82.35,34500.0,69.1152,69.2412,69.0649,69.1404,34500.0
2010-09-07 11:40:00,82.34,82.48,82.28,82.48,19800.0,69.132,69.2496,69.0817,69.2496,19800.0
2010-09-07 11:50:00,82.47,82.52,82.28,82.52,22300.0,69.2412,69.2832,69.0817,69.2832,22300.0
2010-09-07 12:00:00,82.48,82.54,82.38,82.45,25400.0,69.2496,69.3,69.1656,69.2244,25400.0
2010-09-07 12:10:00,82.49,82.52,82.29,82.29,32600.0,69.258,69.2832,69.0901,69.0901,32600.0
2010-09-07 12:20:00,82.25,82.32,81.96,82.08,50200.0,69.0565,69.1152,68.813,68.9137,50200.0
2010-09-07 12:30:00,82.08,82.13,81.91,81.98,47200.0,68.9137,68.9557,68.771,68.8298,47200.0
2010-09-07 12:40:00,81.99,82.14,81.99,82.05,10800.0,68.8382,68.9641,68.8382,68.8886,10800.0
2010-09-07 12:50:00,82.05,82.16,81.99,82.16,24500.0,68.8886,68.9809,68.8382,68.9809,24500.0
2010-09-07 13:00:00,82.15,82.16,82.03,82.12,24800.0,68.9725,68.9809,68.8718,68.9473,24800.0
2010-09-07 13:10:00,82.11,82.27,82.1,82.2,18200.0,68.9389,69.0733,68.9305,69.0145,18200.0
2010-09-07 13:20:00,82.2,82.25,82.07,82.21,29200.0,69.0145,69.0565,68.9053,69.0229,29200.0
2010-09-07 13:30:00,82.17,82.33,82.17,82.29,18400.0,68.9893,69.1236,68.9893,69.0901,18400.0
2010-09-07 13:40:00,82.28,82.31,82.17,82.21,16200.0,69.0817,69.1069,68.9893,69.0229,16200.0
2010-09-07 13:50:00,82.22,82.37,82.22,82.36,15600.0,69.0313,69.1572,69.0313,69.1488,15600.0
2010-09-07 14:00:00,82.35,82.38,82.25,82.26,14600.0,69.1404,69.1656,69.0565,69.0649,14600.0
2010-09-07 14:10:00,82.27,82.5,82.27,82.37,21200.0,69.0733,69.2664,69.0733,69.1572,21200.0
2010-09-07 14:20:00,82.42,82.48,82.38,82.4,17100.0,69.1992,69.2496,69.1656,69.1824,17100.0
2010-09-07 14:30:00,82.4,82.41,82.27,82.27,23300.0,69.1824,69.1908,69.0733,69.0733,23300.0
2010-09-07 14:40:00,82.24,82.28,82.14,82.21,32800.0,69.0481,69.0817,68.9641,69.0229,32800.0
2010-09-07 14:50:00,82.17,82.23,81.9,82.08,42500.0,68.9893,69.0397,68.7626,68.9137,42500.0
2010-09-07 15:00:00,82.08,82.13,81.98,82.05,33600.0,68.9137,68.9557,68.8298,68.8886,33600.0
2010-09-07 15:10:00,82.05,82.15,82.02,82.09,21000.0,68.8886,68.9725,68.8634,68.9221,21000.0
2010-09-07 15:20:00,82.11,82.17,81.96,82.17,38100.0,68.9389,68.9893,68.813,68.9893,38100.0
2010-09-07 15:30:00,82.14,82.26,82.0,82.26,50200.0,68.9641,69.0649,68.8466,69.0649,50200.0
2010-09-07 15:40:00,82.27,82.31,82.14,82.15,65400.0,69.0733,69.1069,68.9641,68.9725,65400.0
2010-09-07 15:50:00,82.15,82.16,81.87,81.99,159300.0,68.9725,68.9809,68.7374,68.8382,159300.0
2010-09-08 09:30:00,82.03,83.05,82.03,82.54,72100.0,68.9704,69.828,68.9704,69.3992,72100.0
2010-09-08 09:40:00,82.58,82.82,82.58,82.75,29900.0,69.4328,69.6346,69.4328,69.5757,29900.0
2010-09-08 09:50:00,82.75,82.85,82.6,82.76,44500.0,69.5757,69.6598,69.4496,69.5842,44500.0
2010-09-08 10:00:00,82.77,82.95,82.67,82.91,58300.0,69.5926,69.7439,69.5085,69.7103,58300.0
2010-09-08 10:10:00,82.91,83.27,82.91,83.12,68900.0,69.7103,70.013,69.7103,69.8868,68900.0
2010-09-08 10:20:00,83.1,83.46,83.1,83.32,82100.0,69.87,70.1727,69.87,70.055,82100.0
2010-09-08 10:30:00,83.32,83.84,83.3,83.7,173400.0,70.055,70.4922,70.0382,70.3745,173400.0
2010-09-08 10:40:00,83.73,83.99,83.73,83.75,64400.0,70.3997,70.6183,70.3997,70.4165,64400.0
2010-09-08 10:50:00,83.74,83.81,83.69,83.71,41900.0,70.4081,70.467,70.3661,70.3829,41900.0
2010-09-08 11:00:00,83.72,84.0,83.72,83.99,54400.0,70.3913,70.6267,70.3913,70.6183,54400.0
2010-09-08 11:10:00,83.99,84.1,83.93,83.98,44100.0,70.6183,70.7108,70.5679,70.6099,44100.0
2010-09-08 11:20:00,83.99,84.12,83.97,84.0,72100.0,70.6183,70.7276,70.6015,70.6267,72100.0
2010-09-08 11:30:00,84.02,84.1,83.91,83.91,25100.0,70.6436,70.7108,70.5511,70.5511,25100.0
2010-09-08 11:40:00,83.9,83.99,83.88,83.98,23000.0,70.5427,70.6183,70.5258,70.6099,23000.0
2010-09-08 11:50:00,83.99,84.15,83.94,84.11,41600.0,70.6183,70.7529,70.5763,70.7192,41600.0
2010-09-08 12:00:00,84.14,84.24,84.14,84.22,34700.0,70.7445,70.8285,70.7445,70.8117,34700.0
2010-09-08 12:10:00,84.22,84.23,84.02,84.04,23500.0,70.8117,70.8201,70.6436,70.6604,23500.0
2010-09-08 12:20:00,84.07,84.3,84.07,84.3,22500.0,70.6856,70.879,70.6856,70.879,22500.0
2010-09-08 12:30:00,84.31,84.42,84.25,84.42,27900.0,70.8874,70.9799,70.8369,70.9799,27900.0
2010-09-08 12:40:00,84.43,84.61,84.35,84.54,51300.0,70.9883,71.1396,70.921,71.0808,51300.0
2010-09-08 12:50:00,84.54,84.59,84.4,84.55,31400.0,71.0808,71.1228,70.9631,71.0892,31400.0
2010-09-08 13:00:00,84.55,84.6,84.38,84.44,38400.0,71.0892,71.1312,70.9462,70.9967,38400.0
2010-09-08 13:10:00,84.46,84.46,84.3,84.35,30900.0,71.0135,71.0135,70.879,70.921,30900.0
2010-09-08 13:20:00,84.34,84.54,84.34,84.49,25000.0,70.9126,71.0808,70.9126,71.0387,25000.0
2010-09-08 13:30:00,84.49,84.52,84.39,84.41,41300.0,71.0387,71.064,70.9547,70.9715,41300.0
2010-09-08 13:40:00,84.35,84.38,84.11,84.14,38900.0,70.921,70.9462,70.7192,70.7445,38900.0
2010-09-08 13:50:00,84.13,84.31,84.11,84.31,37400.0,70.736,70.8874,70.7192,70.8874,37400.0
2010-09-08 14:00:00,84.29,84.29,83.84,83.84,85400.0,70.8706,70.8706,70.4922,70.4922,85400.0
2010-09-08 14:10:00,83.85,84.0,83.52,83.94,75900.0,70.5006,70.6267,70.2232,70.5763,75900.0
2010-09-08 14:20:00,83.94,84.09,83.93,84.0,18600.0,70.5763,70.7024,70.5679,70.6267,18600.0
2010-09-08 14:30:00,84.01,84.14,84.01,84.06,29800.0,70.6352,70.7445,70.6352,70.6772,29800.0
2010-09-08 14:40:00,84.08,84.23,84.06,84.16,29500.0,70.694,70.8201,70.6772,70.7613,29500.0
2010-09-08 14:50:00,84.15,84.17,84.02,84.08,22400.0,70.7529,70.7697,70.6436,70.694,22400.0
2010-09-08 15:00:00,84.07,84.32,84.07,84.3,54700.0,70.6856,70.8958,70.6856,70.879,54700.0
2010-09-08 15:10:00,84.29,84.29,84.08,84.09,69800.0,70.8706,70.8706,70.694,70.7024,69800.0
2010-09-08 15:20:00,84.08,84.18,83.93,83.93,69500.0,70.694,70.7781,70.5679,70.5679,69500.0
2010-09-08 15:30:00,83.94,84.03,83.88,83.92,102300.0,70.5763,70.652,70.5258,70.5595,102300.0
2010-09-08 15:40:00,83.91,84.0,83.65,83.76,151200.0,70.5511,70.6267,70.3325,70.425,151200.0
2010-09-08 15:50:00,83.76,83.88,83.69,83.87,160500.0,70.425,70.5258,70.3661,70.5174,160500.0
2010-09-09 09:30:00,85.12,85.49,85.09,85.3,148700.0,71.5684,71.8795,71.5432,71.7198,148700.0
2010-09-09 09:40:00,85.34,85.86,85.28,85.47,126100.0,71.7534,72.1906,71.703,71.8627,126100.0
2010-09-09 09:50:00,85.46,85.6,85.4,85.46,62500.0,71.8543,71.972,71.8039,71.8543,62500.0
2010-09-09 10:00:00,85.46,85.49,85.02,85.04,77300.0,71.8543,71.8795,71.4844,71.5012,77300.0
2010-09-09 10:10:00,85.06,85.06,84.7,84.87,100700.0,71.518,71.518,71.2153,71.3582,100700.0
2010-09-09 10:20:00,84.86,85.02,84.84,85.0,21400.0,71.3498,71.4844,71.333,71.4675,21400.0
2010-09-09 10:30:00,85.0,85.01,84.59,84.72,47700.0,71.4675,71.4759,71.1228,71.2321,47700.0
2010-09-09 10:40:00,84.75,84.86,84.64,84.7,23100.0,71.2573,71.3498,71.1649,71.2153,23100.0
2010-09-09 10:50:00,84.7,84.76,84.51,84.68,31000.0,71.2153,71.2657,71.0555,71.1985,31000.0
2010-09-09 11:00:00,84.64,84.96,84.64,84.9,36700.0,71.1649,71.4339,71.1649,71.3835,36700.0
2010-09-09 11:10:00,84.91,85.03,84.91,84.97,20100.0,71.3919,71.4928,71.3919,71.4423,20100.0
2010-09-09 11:20:00,84.93,84.99,84.9,84.95,38100.0,71.4087,71.4591,71.3835,71.4255,38100.0
2010-09-09 11:30:00,84.95,85.04,84.9,84.96,30600.0,71.4255,71.5012,71.3835,71.4339,30600.0
2010-09-09 11:40:00,84.97,85.07,84.94,85.01,14700.0,71.4423,71.5264,71.4171,71.4759,14700.0
2010-09-09 11:50:00,85.01,85.07,84.99,85.07,25800.0,71.4759,71.5264,71.4591,71.5264,25800.0
2010-09-09 12:00:00,85.06,85.23,85.02,85.19,25500.0,71.518,71.6609,71.4844,71.6273,25500.0
2010-09-09 12:10:00,85.13,85.18,85.01,85.01,17900.0,71.5768,71.6189,71.4759,71.4759,17900.0
2010-09-09 12:20:00,85.0,85.17,85.0,85.16,16600.0,71.4675,71.6105,71.4675,71.6021,16600.0
2010-09-09 12:30:00,85.15,85.31,85.15,85.19,21500.0,71.5937,71.7282,71.5937,71.6273,21500.0
2010-09-09 12:40:00,85.16,85.27,85.1,85.1,28200.0,71.6021,71.6946,71.5516,71.5516,28200.0
2010-09-09 12:50:00,85.1,85.13,84.64,84.64,35300.0,71.5516,71.5768,71.1649,71.1649,35300.0
2010-09-09 13:00:00,84.63,84.76,84.55,84.62,42900.0,71.1564,71.2657,71.0892,71.148,42900.0
2010-09-09 13:10:00,84.62,84.67,84.37,84.5,69200.0,71.148,71.1901,70.9378,71.0471,69200.0
2010-09-09 13:20:00,84.51,84.66,84.41,84.45,32100.0,71.0555,71.1817,70.9715,71.0051,32100.0
2010-09-09 13:30:00,84.42,84.62,84.34,84.52,37200.0,70.9799,71.148,70.9126,71.064,37200.0
2010-09-09 13:40:00,84.52,84.68,84.47,84.6,28300.0,71.064,71.1985,71.0219,71.1312,28300.0
2010-09-09 13:50:00,84.61,84.65,84.24,84.28,23400.0,71.1396,71.1733,70.8285,70.8622,23400.0
2010-09-09 14:00:00,84.29,84.5,84.28,84.42,46800.0,70.8706,71.0471,70.8622,70.9799,46800.0
2010-09-09 14:10:00,84.43,84.44,84.13,84.25,61400.0,70.9883,70.9967,70.736,70.8369,61400.0
2010-09-09 14:20:00,84.26,84.37,84.17,84.27,43200.0,70.8453,70.9378,70.7697,70.8538,43200.0
2010-09-09 14:30:00,84.25,84.45,84.2,84.4,49000.0,70.8369,71.0051,70.7949,70.9631,49000.0
2010-09-09 14:40:00,84.39,84.48,84.29,84.4,22900.0,70.9547,71.0303,70.8706,70.9631,22900.0
2010-09-09 14:50:00,84.4,84.42,84.35,84.38,39400.0,70.9631,70.9799,70.921,70.9462,39400.0
2010-09-09 15:00:00,84.37,84.47,84.35,84.36,46400.0,70.9378,71.0219,70.921,70.9294,46400.0
2010-09-09 15:10:00,84.35,84.44,84.32,84.39,37400.0,70.921,70.9967,70.8958,70.9547,37400.0
2010-09-09 15:20:00,84.39,84.53,84.37,84.52,41400.0,70.9547,71.0724,70.9378,71.064,41400.0
2010-09-09 15:30:00,84.52,84.58,84.46,84.56,41000.0,71.064,71.1144,71.0135,71.0976,41000.0
2010-09-09 15:40:00,84.57,84.59,84.36,84.38,74600.0,71.106,71.1228,70.9294,70.9462,74600.0
2010-09-09 15:50:00,84.39,84.4,84.22,84.3,141000.0,70.9547,70.9631,70.8117,70.879,141000.0
2010-09-10 09:30:00,84.7,84.75,84.13,84.13,47100.0,71.2153,71.2573,70.736,70.736,47100.0
2010-09-10 09:40:00,84.15,84.33,84.05,84.33,20200.0,70.7529,70.9042,70.6688,70.9042,20200.0
2010-09-10 09:50:00,84.33,84.94,84.33,84.64,94000.0,70.9042,71.4171,70.9042,71.1649,94000.0
2010-09-10 10:00:00,84.64,84.72,84.51,84.54,18900.0,71.1649,71.2321,71.0555,71.0808,18900.0
2010-09-10 10:10:00,84.54,84.71,84.5,84.57,19400.0,71.0808,71.2237,71.0471,71.106,19400.0
2010-09-10 10:20:00,84.58,84.86,84.58,84.86,31200.0,71.1144,71.3498,71.1144,71.3498,31200.0
2010-09-10 10:30:00,84.86,85.0,84.86,84.92,22800.0,71.3498,71.4675,71.3498,71.4003,22800.0
2010-09-10 10:40:00,84.96,84.96,84.64,84.66,27600.0,71.4339,71.4339,71.1649,71.1817,27600.0
2010-09-10 10:50:00,84.62,84.82,84.61,84.82,17500.0,71.148,71.3162,71.1396,71.3162,17500.0
2010-09-10 11:00:00,84.8,84.82,84.52,84.63,45200.0,71.2994,71.3162,71.064,71.1564,45200.0
2010-09-10 11:10:00,84.61,84.69,84.5,84.5,12000.0,71.1396,71.2069,71.0471,71.0471,12000.0
2010-09-10 11:20:00,84.57,84.81,84.52,84.78,38100.0,71.106,71.3078,71.064,71.2826,38100.0
2010-09-10 11:30:00,84.76,84.78,84.54,84.56,15200.0,71.2657,71.2826,71.0808,71.0976,15200.0
2010-09-10 11:40:00,84.55,84.56,84.33,84.35,15700.0,71.0892,71.0976,70.9042,70.921,15700.0
2010-09-10 11:50:00,84.36,84.47,84.24,84.32,18100.0,70.9294,71.0219,70.8285,70.8958,18100.0
2010-09-10 12:00:00,84.33,84.34,84.02,84.03,32300.0,70.9042,70.9126,70.6436,70.652,32300.0
2010-09-10 12:10:00,84.04,84.29,84.02,84.27,16100.0,70.6604,70.8706,70.6436,70.8538,16100.0
2010-09-10 12:20:00,84.28,84.38,84.26,84.32,11000.0,70.8622,70.9462,70.8453,70.8958,11000.0
2010-09-10 12:30:00,84.28,84.32,84.18,84.23,10700.0,70.8622,70.8958,70.7781,70.8201,10700.0
2010-09-10 12:40:00,84.23,84.39,84.16,84.38,10900.0,70.8201,70.9547,70.7613,70.9462,10900.0
2010-09-10 12:50:00,84.37,84.47,84.25,84.31,11400.0,70.9378,71.0219,70.8369,70.8874,11400.0
2010-09-10 13:00:00,84.29,84.33,84.19,84.23,24500.0,70.8706,70.9042,70.7865,70.8201,24500.0
2010-09-10 13:10:00,84.2,84.21,84.02,84.05,22100.0,70.7949,70.8033,70.6436,70.6688,22100.0
2010-09-10 13:20:00,84.06,84.15,83.96,84.15,22500.0,70.6772,70.7529,70.5931,70.7529,22500.0
2010-09-10 13:30:00,84.12,84.32,84.12,84.2,13400.0,70.7276,70.8958,70.7276,70.7949,13400.0
2010-09-10 13:40:00,84.21,84.26,84.11,84.12,16400.0,70.8033,70.8453,70.7192,70.7276,16400.0
2010-09-10 13:50:00,84.13,84.25,84.1,84.19,9600.0,70.736,70.8369,70.7108,70.7865,9600.0
2010-09-10 14:00:00,84.16,84.36,84.16,84.27,19500.0,70.7613,70.9294,70.7613,70.8538,19500.0
2010-09-10 14:10:00,84.31,84.35,84.16,84.16,11100.0,70.8874,70.921,70.7613,70.7613,11100.0
2010-09-10 14:20:00,84.16,84.4,84.11,84.31,21000.0,70.7613,70.9631,70.7192,70.8874,21000.0
2010-09-10 14:30:00,84.33,84.48,84.32,84.43,19200.0,70.9042,71.0303,70.8958,70.9883,19200.0
2010-09-10 14:40:00,84.43,84.43,84.3,84.31,22800.0,70.9883,70.9883,70.879,70.8874,22800.0
2010-09-10 14:50:00,84.32,84.45,84.3,84.44,11300.0,70.8958,71.0051,70.879,70.9967,11300.0
2010-09-10 15:00:00,84.45,84.48,84.35,84.37,23300.0,71.0051,71.0303,70.921,70.9378,23300.0
2010-09-10 15:10:00,84.37,84.41,84.33,84.4,32200.0,70.9378,70.9715,70.9042,70.9631,32200.0
2010-09-10 15:20:00,84.4,84.56,84.38,84.56,33000.0,70.9631,71.0976,70.9462,71.0976,33000.0
2010-09-10 15:30:00,84.57,84.57,84.31,84.31,35800.0,71.106,71.106,70.8874,70.8874,35800.0
2010-09-10 15:40:00,84.31,84.34,84.21,84.24,70300.0,70.8874,70.9126,70.8033,70.8285,70300.0
2010-09-10 15:50:00,84.25,84.25,84.02,84.23,147700.0,70.8369,70.8369,70.6436,70.8201,147700.0
2010-09-13 09:30:00,85.65,86.35,85.2,86.14,123400.0,72.0141,72.6026,71.6357,72.426,123400.0
2010-09-13 09:40:00,86.13,86.2,85.62,85.7,53800.0,72.4176,72.4765,71.9888,72.0561,53800.0
2010-09-13 09:50:00,85.71,85.72,85.07,85.21,50400.0,72.0645,72.0729,71.5264,71.6441,50400.0
2010-09-13 10:00:00,85.2,85.76,85.2,85.63,45400.0,71.6357,72.1065,71.6357,71.9972,45400.0
2010-09-13 10:10:00,85.61,85.69,85.45,85.67,39700.0,71.9804,72.0477,71.8459,72.0309,39700.0
2010-09-13 10:20:00,85.64,85.83,85.5,85.71,45400.0,72.0056,72.1654,71.8879,72.0645,45400.0
2010-09-13 10:30:00,85.7,85.97,85.68,85.74,105100.0,72.0561,72.2831,72.0393,72.0897,105100.0
2010-09-13 10:40:00,85.72,85.77,85.55,85.6,54400.0,72.0729,72.1149,71.93,71.972,54400.0
2010-09-13 10:50:00,85.6,85.7,85.53,85.56,57200.0,71.972,72.0561,71.9132,71.9384,57200.0
2010-09-13 11:00:00,85.57,85.65,85.5,85.64,43100.0,71.9468,72.0141,71.8879,72.0056,43100.0
2010-09-13 11:10:00,85.62,85.63,85.3,85.3,31400.0,71.9888,71.9972,71.7198,71.7198,31400.0
2010-09-13 11:20:00,85.31,85.4,85.21,85.3,30500.0,71.7282,71.8039,71.6441,71.7198,30500.0
2010-09-13 11:30:00,85.25,85.28,84.94,85.07,99300.0,71.6777,71.703,71.4171,71.5264,99300.0
2010-09-13 11:40:00,85.06,85.08,84.88,84.99,56400.0,71.518,71.5348,71.3666,71.4591,56400.0
2010-09-13 11:50:00,85.0,85.1,84.99,85.1,20300.0,71.4675,71.5516,71.4591,71.5516,20300.0
2010-09-13 12:00:00,85.09,85.09,84.79,84.79,43900.0,71.5432,71.5432,71.291,71.291,43900.0
2010-09-13 12:10:00,84.8,84.89,84.58,84.61,81300.0,71.2994,71.375,71.1144,71.1396,81300.0
2010-09-13 12:20:00,84.61,84.64,84.28,84.47,67000.0,71.1396,71.1649,70.8622,71.0219,67000.0
2010-09-13 12:30:00,84.48,84.58,84.37,84.46,34800.0,71.0303,71.1144,70.9378,71.0135,34800.0
2010-09-13 12:40:00,84.47,84.77,84.46,84.55,29200.0,71.0219,71.2742,71.0135,71.0892,29200.0
2010-09-13 12:50:00,84.53,84.55,84.34,84.37,33700.0,71.0724,71.0892,70.9126,70.9378,33700.0
2010-09-13 13:00:00,84.38,84.58,84.37,84.52,23600.0,70.9462,71.1144,70.9378,71.064,23600.0
2010-09-13 13:10:00,84.51,84.54,84.39,84.41,16700.0,71.0555,71.0808,70.9547,70.9715,16700.0
2010-09-13 13:20:00,84.42,84.72,84.41,84.61,23900.0,70.9799,71.2321,70.9715,71.1396,23900.0
2010-09-13 13:30:00,84.6,84.76,84.59,84.7,17600.0,71.1312,71.2657,71.1228,71.2153,17600.0
2010-09-13 13:40:00,84.7,84.8,84.67,84.8,9100.0,71.2153,71.2994,71.1901,71.2994,9100.0
2010-09-13 13:50:00,84.8,84.84,84.72,84.76,17200.0,71.2994,71.333,71.2321,71.2657,17200.0
2010-09-13 14:00:00,84.75,84.83,84.55,84.66,15500.0,71.2573,71.3246,71.0892,71.1817,15500.0
2010-09-13 14:10:00,84.63,84.64,84.45,84.48,41400.0,71.1564,71.1649,71.0051,71.0303,41400.0
2010-09-13 14:20:00,84.49,84.61,84.4,84.59,34400.0,71.0387,71.1396,70.9631,71.1228,34400.0
2010-09-13 14:30:00,84.58,84.7,84.55,84.57,33100.0,71.1144,71.2153,71.0892,71.106,33100.0
2010-09-13 14:40:00,84.56,84.65,84.48,84.55,50400.0,71.0976,71.1733,71.0303,71.0892,50400.0
2010-09-13 14:50:00,84.57,84.72,84.55,84.58,21800.0,71.106,71.2321,71.0892,71.1144,21800.0
2010-09-13 15:00:00,84.6,84.68,84.56,84.65,26300.0,71.1312,71.1985,71.0976,71.1733,26300.0
2010-09-13 15:10:00,84.67,84.72,84.63,84.7,32200.0,71.1901,71.2321,71.1564,71.2153,32200.0
2010-09-13 15:20:00,84.71,84.79,84.62,84.72,39600.0,71.2237,71.291,71.148,71.2321,39600.0
2010-09-13 15:30:00,84.7,84.85,84.61,84.85,50900.0,71.2153,71.3414,71.1396,71.3414,50900.0
2010-09-13 15:40:00,84.83,84.92,84.69,84.75,84200.0,71.3246,71.4003,71.2069,71.2573,84200.0
2010-09-13 15:50:00,84.75,84.85,84.56,84.67,145800.0,71.2573,71.3414,71.0976,71.1901,145800.0
2010-09-14 09:30:00,84.84,84.98,84.26,84.48,86300.0,71.333,71.4507,70.8453,71.0303,86300.0
2010-09-14 09:40:00,84.47,84.47,84.06,84.36,41900.0,71.0219,71.0219,70.6772,70.9294,41900.0
2010-09-14 09:50:00,84.35,84.88,84.35,84.68,65200.0,70.921,71.3666,70.921,71.1985,65200.0
2010-09-14 10:00:00,84.68,85.05,84.51,84.91,50700.0,71.1985,71.5096,71.0555,71.3919,50700.0
2010-09-14 10:10:00,84.93,85.06,84.87,85.01,57200.0,71.4087,71.518,71.3582,71.4759,57200.0
2010-09-14 10:20:00,85.01,85.1,84.64,84.67,56400.0,71.4759,71.5516,71.1649,71.1901,56400.0
2010-09-14 10:30:00,84.66,84.82,84.52,84.58,52400.0,71.1817,71.3162,71.064,71.1144,52400.0
2010-09-14 10:40:00,84.56,85.05,84.55,85.04,36600.0,71.0976,71.5096,71.0892,71.5012,36600.0
2010-09-14 10:50:00,85.02,85.24,85.0,85.11,55500.0,71.4844,71.6693,71.4675,71.56,55500.0
2010-09-14 11:00:00,85.1,85.37,85.03,85.32,65200.0,71.5516,71.7786,71.4928,71.7366,65200.0
2010-09-14 11:10:00,85.33,85.38,85.09,85.33,42000.0,71.745,71.787,71.5432,71.745,42000.0
2010-09-14 11:20:00,85.32,85.32,85.13,85.26,77300.0,71.7366,71.7366,71.5768,71.6861,77300.0
2010-09-14 11:30:00,85.27,85.49,85.15,85.2,70500.0,71.6946,71.8795,71.5937,71.6357,70500.0
2010-09-14 11:40:00,85.17,85.4,85.15,85.33,73600.0,71.6105,71.8039,71.5937,71.745,73600.0
2010-09-14 11:50:00,85.35,85.48,85.25,85.47,64900.0,71.7618,71.8711,71.6777,71.8627,64900.0
2010-09-14 12:00:00,85.43,85.48,85.4,85.46,42100.0,71.8291,71.8711,71.8039,71.8543,42100.0
2010-09-14 12:10:00,85.47,85.58,85.44,85.44,44700.0,71.8627,71.9552,71.8375,71.8375,44700.0
2010-09-14 12:20:00,85.44,85.58,85.41,85.58,42600.0,71.8375,71.9552,71.8123,71.9552,42600.0
2010-09-14 12:30:00,85.58,85.58,85.47,85.49,24000.0,71.9552,71.9552,71.8627,71.8795,24000.0
2010-09-14 12:40:00,85.47,85.49,85.11,85.13,20100.0,71.8627,71.8795,71.56,71.5768,20100.0
2010-09-14 12:50:00,85.12,85.43,85.1,85.34,69100.0,71.5684,71.8291,71.5516,71.7534,69100.0
2010-09-14 13:00:00,85.35,85.43,85.21,85.24,27400.0,71.7618,71.8291,71.6441,71.6693,27400.0
2010-09-14 13:10:00,85.25,85.31,85.16,85.19,24200.0,71.6777,71.7282,71.6021,71.6273,24200.0
2010-09-14 13:20:00,85.21,85.32,85.08,85.32,46300.0,71.6441,71.7366,71.5348,71.7366,46300.0
2010-09-14 13:30:00,85.31,85.47,85.28,85.34,34500.0,71.7282,71.8627,71.703,71.7534,34500.0
2010-09-14 13:40:00,85.35,85.43,85.07,85.07,35000.0,71.7618,71.8291,71.5264,71.5264,35000.0
2010-09-14 13:50:00,85.1,85.21,84.98,85.13,37100.0,71.5516,71.6441,71.4507,71.5768,37100.0
2010-09-14 14:00:00,85.12,85.3,85.07,85.18,47900.0,71.5684,71.7198,71.5264,71.6189,47900.0
2010-09-14 14:10:00,85.21,85.22,85.06,85.15,16600.0,71.6441,71.6525,71.518,71.5937,16600.0
2010-09-14 14:20:00,85.14,85.21,85.04,85.11,24200.0,71.5852,71.6441,71.5012,71.56,24200.0
2010-09-14 14:30:00,85.13,85.16,85.0,85.07,20900.0,71.5768,71.6021,71.4675,71.5264,20900.0
2010-09-14 14:40:00,85.1,85.25,85.1,85.25,24900.0,71.5516,71.6777,71.5516,71.6777,24900.0
2010-09-14 14:50:00,85.24,85.33,85.18,85.18,24600.0,71.6693,71.745,71.6189,71.6189,24600.0
2010-09-14 15:00:00,85.17,85.27,85.17,85.24,28300.0,71.6105,71.6946,71.6105,71.6693,28300.0
2010-09-14 15:10:00,85.22,85.25,85.1,85.15,36900.0,71.6525,71.6777,71.5516,71.5937,36900.0
2010-09-14 15:20:00,85.14,85.32,85.13,85.32,64600.0,71.5852,71.7366,71.5768,71.7366,64600.0
2010-09-14 15:30:00,85.33,85.58,85.32,85.44,103400.0,71.745,71.9552,71.7366,71.8375,103400.0
2010-09-14 15:40:00,85.45,85.49,85.16,85.29,148800.0,71.8459,71.8795,71.6021,71.7114,148800.0
2010-09-14 15:50:00,85.29,85.3,85.07,85.1,211800.0,71.7114,71.7198,71.5264,71.5516,211800.0
2010-09-15 09:30:00,84.86,85.3,84.6,85.18,71100.0,71.3498,71.7198,71.1312,71.6189,71100.0
2010-09-15 09:40:00,85.16,85.17,84.69,84.99,49600.0,71.6021,71.6105,71.2069,71.4591,49600.0
2010-09-15 09:50:00,85.06,85.3,84.89,85.28,65500.0,71.518,71.7198,71.375,71.703,65500.0
2010-09-15 10:00:00,85.27,85.61,85.25,85.6,68200.0,71.6946,71.9804,71.6777,71.972,68200.0
2010-09-15 10:10:00,85.61,86.11,85.54,85.81,73600.0,71.9804,72.4008,71.9216,72.1486,73600.0
2010-09-15 10:20:00,85.77,85.86,85.52,85.58,37500.0,72.1149,72.1906,71.9048,71.9552,37500.0
2010-09-15 10:30:00,85.63,85.67,85.13,85.16,45600.0,71.9972,72.0309,71.5768,71.6021,45600.0
2010-09-15 10:40:00,85.19,85.55,85.12,85.46,45100.0,71.6273,71.93,71.5684,71.8543,45100.0
2010-09-15 10:50:00,85.46,85.62,85.42,85.61,35500.0,71.8543,71.9888,71.8207,71.9804,35500.0
2010-09-15 11:00:00,85.62,85.65,85.39,85.39,31400.0,71.9888,72.0141,71.7954,71.7954,31400.0
2010-09-15 11:10:00,85.42,85.66,85.38,85.53,58300.0,71.8207,72.0225,71.787,71.9132,58300.0
2010-09-15 11:20:00,85.52,85.66,85.4,85.66,28200.0,71.9048,72.0225,71.8039,72.0225,28200.0
2010-09-15 11:30:00,85.65,85.68,85.42,85.42,64700.0,72.0141,72.0393,71.8207,71.8207,64700.0
2010-09-15 11:40:00,85.43,85.48,85.27,85.28,30800.0,71.8291,71.8711,71.6946,71.703,30800.0
2010-09-15 11:50:00,85.29,85.47,85.2,85.33,32200.0,71.7114,71.8627,71.6357,71.745,32200.0
2010-09-15 12:00:00,85.34,85.53,85.33,85.47,27000.0,71.7534,71.9132,71.745,71.8627,27000.0
2010-09-15 12:10:00,85.48,85.53,85.4,85.42,18200.0,71.8711,71.9132,71.8039,71.8207,18200.0
2010-09-15 12:20:00,85.43,85.46,85.34,85.42,8200.0,71.8291,71.8543,71.7534,71.8207,8200.0
2010-09-15 12:30:00,85.4,85.51,85.36,85.48,25900.0,71.8039,71.8963,71.7702,71.8711,25900.0
2010-09-15 12:40:00,85.49,85.58,85.41,85.44,27800.0,71.8795,71.9552,71.8123,71.8375,27800.0
2010-09-15 12:50:00,85.45,85.55,85.44,85.53,23100.0,71.8459,71.93,71.8375,71.9132,23100.0
2010-09-15 13:00:00,85.52,85.87,85.52,85.86,29000.0,71.9048,72.199,71.9048,72.1906,29000.0
2010-09-15 13:10:00,85.83,85.92,85.69,85.92,26500.0,72.1654,72.2411,72.0477,72.2411,26500.0
2010-09-15 13:20:00,85.9,86.0,85.85,85.92,28200.0,72.2243,72.3083,72.1822,72.2411,28200.0
2010-09-15 13:30:00,85.93,85.93,85.81,85.86,20600.0,72.2495,72.2495,72.1486,72.1906,20600.0
2010-09-15 13:40:00,85.83,85.89,85.76,85.77,21000.0,72.1654,72.2158,72.1065,72.1149,21000.0
2010-09-15 13:50:00,85.78,86.06,85.76,86.01,24000.0,72.1234,72.3588,72.1065,72.3167,24000.0
2010-09-15 14:00:00,86.04,86.05,85.9,85.97,21600.0,72.342,72.3504,72.2243,72.2831,21600.0
2010-09-15 14:10:00,85.97,86.0,85.84,85.84,16800.0,72.2831,72.3083,72.1738,72.1738,16800.0
2010-09-15 14:20:00,85.84,85.99,85.83,85.92,23500.0,72.1738,72.2999,72.1654,72.2411,23500.0
2010-09-15 14:30:00,85.92,85.92,85.7,85.88,54400.0,72.2411,72.2411,72.0561,72.2074,54400.0
2010-09-15 14:40:00,85.89,85.9,85.82,85.82,33700.0,72.2158,72.2243,72.157,72.157,33700.0
2010-09-15 14:50:00,85.81,85.98,85.72,85.98,24200.0,72.1486,72.2915,72.0729,72.2915,24200.0
2010-09-15 15:00:00,85.99,86.0,85.81,85.84,68600.0,72.2999,72.3083,72.1486,72.1738,68600.0
2010-09-15 15:10:00,85.84,86.0,85.81,85.98,43100.0,72.1738,72.3083,72.1486,72.2915,43100.0
2010-09-15 15:20:00,85.99,86.31,85.94,86.14,89300.0,72.2999,72.569,72.2579,72.426,89300.0
2010-09-15 15:30:00,86.12,86.16,85.95,86.03,100800.0,72.4092,72.4429,72.2663,72.3336,100800.0
2010-09-15 15:40:00,86.02,86.04,85.88,85.97,124100.0,72.3251,72.342,72.2074,72.2831,124100.0
2010-09-15 15:50:00,85.97,86.12,85.95,85.96,227800.0,72.2831,72.4092,72.2663,72.2747,227800.0
2010-09-16 09:30:00,83.41,83.7,82.79,83.07,648300.0,70.1307,70.3745,69.6094,69.8448,648300.0
2010-09-16 09:40:00,83.07,83.53,82.91,83.32,419400.0,69.8448,70.2316,69.7103,70.055,419400.0
2010-09-16 09:50:00,83.32,84.0,83.15,83.4,451700.0,70.055,70.6267,69.9121,70.1223,451700.0
2010-09-16 10:00:00,83.35,83.88,83.07,83.51,339000.0,70.0802,70.5258,69.8448,70.2148,339000.0
2010-09-16 10:10:00,83.55,83.62,82.56,82.66,323300.0,70.2484,70.3072,69.416,69.5001,323300.0
2010-09-16 10:20:00,82.67,83.06,82.64,82.75,241300.0,69.5085,69.8364,69.4833,69.5757,241300.0
2010-09-16 10:30:00,82.75,82.95,82.62,82.75,230700.0,69.5757,69.7439,69.4664,69.5757,230700.0
2010-09-16 10:40:00,82.75,82.87,82.64,82.7,119000.0,69.5757,69.6766,69.4833,69.5337,119000.0
2010-09-16 10:50:00,82.7,82.75,82.5,82.53,185300.0,69.5337,69.5757,69.3656,69.3908,185300.0
2010-09-16 11:00:00,82.52,82.54,82.1,82.16,355700.0,69.3824,69.3992,69.0292,69.0797,355700.0
2010-09-16 11:10:00,82.2,82.3,82.01,82.05,188600.0,69.1133,69.1974,68.9536,68.9872,188600.0
2010-09-16 11:20:00,82.07,82.16,81.8,82.12,242900.0,69.004,69.0797,68.777,69.046,242900.0
2010-09-16 11:30:00,82.12,82.5,82.05,82.48,196400.0,69.046,69.3656,68.9872,69.3487,196400.0
2010-09-16 11:40:00,82.48,82.72,82.44,82.69,240000.0,69.3487,69.5505,69.3151,69.5253,240000.0
2010-09-16 11:50:00,82.69,82.74,82.51,82.58,110700.0,69.5253,69.5673,69.374,69.4328,110700.0
2010-09-16 12:00:00,82.6,82.77,82.53,82.75,115800.0,69.4496,69.5926,69.3908,69.5757,115800.0
2010-09-16 12:10:00,82.75,82.8,82.61,82.78,98500.0,69.5757,69.6178,69.458,69.601,98500.0
2010-09-16 12:20:00,82.78,82.95,82.7,82.9,107900.0,69.601,69.7439,69.5337,69.7019,107900.0
2010-09-16 12:30:00,82.89,82.98,82.79,82.8,104600.0,69.6935,69.7691,69.6094,69.6178,104600.0
2010-09-16 12:40:00,82.79,82.95,82.71,82.75,88700.0,69.6094,69.7439,69.5421,69.5757,88700.0
2010-09-16 12:50:00,82.75,82.88,82.7,82.73,61100.0,69.5757,69.6851,69.5337,69.5589,61100.0
2010-09-16 13:00:00,82.75,82.87,82.65,82.84,96100.0,69.5757,69.6766,69.4917,69.6514,96100.0
2010-09-16 13:10:00,82.83,82.95,82.68,82.7,153800.0,69.643,69.7439,69.5169,69.5337,153800.0
2010-09-16 13:20:00,82.69,82.77,82.63,82.66,72600.0,69.5253,69.5926,69.4749,69.5001,72600.0
2010-09-16 13:30:00,82.65,82.71,82.45,82.68,138800.0,69.4917,69.5421,69.3235,69.5169,138800.0
2010-09-16 13:40:00,82.69,82.69,82.45,82.47,76500.0,69.5253,69.5253,69.3235,69.3403,76500.0
2010-09-16 13:50:00,82.47,82.47,82.1,82.2,119200.0,69.3403,69.3403,69.0292,69.1133,119200.0
2010-09-16 14:00:00,82.18,82.3,82.12,82.27,83100.0,69.0965,69.1974,69.046,69.1722,83100.0
2010-09-16 14:10:00,82.3,82.54,82.16,82.16,107200.0,69.1974,69.3992,69.0797,69.0797,107200.0
2010-09-16 14:20:00,82.16,82.47,82.11,82.31,60000.0,69.0797,69.3403,69.0376,69.2058,60000.0
2010-09-16 14:30:00,82.31,82.5,82.25,82.37,54500.0,69.2058,69.3656,69.1554,69.2562,54500.0
2010-09-16 14:40:00,82.42,82.42,82.0,82.02,125800.0,69.2983,69.2983,68.9452,68.962,125800.0
2010-09-16 14:50:00,82.03,82.3,82.0,82.14,124400.0,68.9704,69.1974,68.9452,69.0629,124400.0
2010-09-16 15:00:00,82.13,82.44,82.11,82.41,128900.0,69.0545,69.3151,69.0376,69.2899,128900.0
2010-09-16 15:10:00,82.4,82.63,82.39,82.59,124000.0,69.2815,69.4749,69.2731,69.4412,124000.0
2010-09-16 15:20:00,82.59,82.59,82.31,82.36,122500.0,69.4412,69.4412,69.2058,69.2478,122500.0
2010-09-16 15:30:00,82.37,82.46,82.05,82.14,258500.0,69.2562,69.3319,68.9872,69.0629,258500.0
2010-09-16 15:40:00,82.13,82.47,82.0,82.46,362100.0,69.0545,69.3403,68.9452,69.3319,362100.0
2010-09-16 15:50:00,82.45,82.77,82.44,82.71,550000.0,69.3235,69.5926,69.3151,69.5421,550000.0
2010-09-17 09:30:00,82.85,82.85,82.06,82.38,595400.0,69.6598,69.6598,68.9956,69.2647,595400.0
2010-09-17 09:40:00,82.37,82.52,82.21,82.21,111700.0,69.2562,69.3824,69.1217,69.1217,111700.0
2010-09-17 09:50:00,82.21,82.25,81.95,82.2,231700.0,69.1217,69.1554,68.9031,69.1133,231700.0
2010-09-17 10:00:00,82.2,82.2,81.95,82.1,153100.0,69.1133,69.1133,68.9031,69.0292,153100.0
2010-09-17 10:10:00,82.1,82.16,81.99,82.12,104300.0,69.0292,69.0797,68.9367,69.046,104300.0
2010-09-17 10:20:00,82.1,82.2,82.02,82.05,77400.0,69.0292,69.1133,68.962,68.9872,77400.0
2010-09-17 10:30:00,82.06,82.28,82.0,82.25,73300.0,68.9956,69.1806,68.9452,69.1554,73300.0
2010-09-17 10:40:00,82.25,82.44,82.08,82.4,53500.0,69.1554,69.3151,69.0124,69.2815,53500.0
2010-09-17 10:50:00,82.4,82.42,82.13,82.23,71600.0,69.2815,69.2983,69.0545,69.1385,71600.0
2010-09-17 11:00:00,82.24,82.58,82.23,82.54,64200.0,69.1469,69.4328,69.1385,69.3992,64200.0
2010-09-17 11:10:00,82.53,82.55,82.37,82.4,37300.0,69.3908,69.4076,69.2562,69.2815,37300.0
2010-09-17 11:20:00,82.38,82.45,82.21,82.24,47100.0,69.2647,69.3235,69.1217,69.1469,47100.0
2010-09-17 11:30:00,82.21,82.25,82.0,82.07,63700.0,69.1217,69.1554,68.9452,69.004,63700.0
2010-09-17 11:40:00,82.07,82.12,81.9,81.92,90400.0,69.004,69.046,68.8611,68.8779,90400.0
2010-09-17 11:50:00,81.92,82.23,81.91,82.17,58200.0,68.8779,69.1385,68.8695,69.0881,58200.0
2010-09-17 12:00:00,82.17,82.24,82.02,82.07,50100.0,69.0881,69.1469,68.962,69.004,50100.0
2010-09-17 12:10:00,82.1,82.1,81.96,82.08,42400.0,69.0292,69.0292,68.9115,69.0124,42400.0
2010-09-17 12:20:00,82.05,82.14,81.94,82.05,45900.0,68.9872,69.0629,68.8947,68.9872,45900.0
2010-09-17 12:30:00,82.05,82.07,81.95,81.97,64500.0,68.9872,69.004,68.9031,68.9199,64500.0
2010-09-17 12:40:00,81.97,81.99,81.9,81.96,39000.0,68.9199,68.9367,68.8611,68.9115,39000.0
2010-09-17 12:50:00,81.97,81.99,81.82,81.88,32100.0,68.9199,68.9367,68.7938,68.8443,32100.0
2010-09-17 13:00:00,81.89,81.99,81.86,81.92,30800.0,68.8527,68.9367,68.8274,68.8779,30800.0
2010-09-17 13:10:00,81.92,82.0,81.83,81.87,45100.0,68.8779,68.9452,68.8022,68.8359,45100.0
2010-09-17 13:20:00,81.87,82.13,81.87,82.13,56200.0,68.8359,69.0545,68.8359,69.0545,56200.0
2010-09-17 13:30:00,82.13,82.28,82.13,82.2,80200.0,69.0545,69.1806,69.0545,69.1133,80200.0
2010-09-17 13:40:00,82.2,82.34,82.19,82.32,72300.0,69.1133,69.231,69.1049,69.2142,72300.0
2010-09-17 13:50:00,82.29,82.35,82.07,82.11,30000.0,69.189,69.2394,69.004,69.0376,30000.0
2010-09-17 14:00:00,82.11,82.18,82.01,82.1,35800.0,69.0376,69.0965,68.9536,69.0292,35800.0
2010-09-17 14:10:00,82.09,82.17,81.96,82.17,123000.0,69.0208,69.0881,68.9115,69.0881,123000.0
2010-09-17 14:20:00,82.17,82.19,81.97,82.02,48600.0,69.0881,69.1049,68.9199,68.962,48600.0
2010-09-17 14:30:00,81.99,82.03,81.94,81.99,53700.0,68.9367,68.9704,68.8947,68.9367,53700.0
2010-09-17 14:40:00,81.99,82.11,81.93,82.08,56100.0,68.9367,69.0376,68.8863,69.0124,56100.0
2010-09-17 14:50:00,82.07,82.18,82.02,82.03,41500.0,69.004,69.0965,68.962,68.9704,41500.0
2010-09-17 15:00:00,82.03,82.09,81.99,81.99,54900.0,68.9704,69.0208,68.9367,68.9367,54900.0
2010-09-17 15:10:00,81.99,82.0,81.81,81.92,61700.0,68.9367,68.9452,68.7854,68.8779,61700.0
2010-09-17 15:20:00,81.93,82.01,81.86,81.91,63200.0,68.8863,68.9536,68.8274,68.8695,63200.0
2010-09-17 15:30:00,81.91,82.15,81.9,82.02,85600.0,68.8695,69.0713,68.8611,68.962,85600.0
2010-09-17 15:40:00,82.03,82.2,82.01,82.2,137500.0,68.9704,69.1133,68.9536,69.1133,137500.0
2010-09-17 15:50:00,82.19,82.29,82.15,82.18,262100.0,69.1049,69.189,69.0713,69.0965,262100.0
2010-09-20 09:30:00,82.57,82.75,82.12,82.19,87400.0,69.4244,69.5757,69.046,69.1049,87400.0
2010-09-20 09:40:00,82.2,82.35,82.09,82.26,58100.0,69.1133,69.2394,69.0208,69.1638,58100.0
2010-09-20 09:50:00,82.24,82.96,82.24,82.82,72700.0,69.1469,69.7523,69.1469,69.6346,72700.0
2010-09-20 10:00:00,82.9,83.47,82.66,83.33,165300.0,69.7019,70.1811,69.5001,70.0634,165300.0
2010-09-20 10:10:00,83.34,83.47,83.25,83.43,65500.0,70.0718,70.1811,69.9961,70.1475,65500.0
2010-09-20 10:20:00,83.47,83.67,83.38,83.43,80800.0,70.1811,70.3493,70.1055,70.1475,80800.0
2010-09-20 10:30:00,83.44,83.56,83.3,83.55,67000.0,70.1559,70.2568,70.0382,70.2484,67000.0
2010-09-20 10:40:00,83.53,83.54,83.4,83.49,36000.0,70.2316,70.24,70.1223,70.1979,36000.0
2010-09-20 10:50:00,83.49,83.64,83.43,83.55,48700.0,70.1979,70.3241,70.1475,70.2484,48700.0
2010-09-20 11:00:00,83.55,83.56,83.32,83.35,25500.0,70.2484,70.2568,70.055,70.0802,25500.0
2010-09-20 11:10:00,83.35,83.38,83.01,83.06,55400.0,70.0802,70.1055,69.7944,69.8364,55400.0
2010-09-20 11:20:00,83.07,83.12,82.8,82.85,55500.0,69.8448,69.8868,69.6178,69.6598,55500.0
2010-09-20 11:30:00,82.86,83.03,82.82,83.0,34800.0,69.6682,69.8112,69.6346,69.7859,34800.0
2010-09-20 11:40:00,83.01,83.07,82.94,82.95,16400.0,69.7944,69.8448,69.7355,69.7439,16400.0
2010-09-20 11:50:00,82.95,83.07,82.85,82.88,28600.0,69.7439,69.8448,69.6598,69.6851,28600.0
2010-09-20 12:00:00,82.88,82.89,82.7,82.8,29500.0,69.6851,69.6935,69.5337,69.6178,29500.0
2010-09-20 12:10:00,82.82,82.93,82.8,82.9,19600.0,69.6346,69.7271,69.6178,69.7019,19600.0
2010-09-20 12:20:00,82.88,82.99,82.81,82.87,19700.0,69.6851,69.7775,69.6262,69.6766,19700.0
2010-09-20 12:30:00,82.84,82.98,82.84,82.94,21900.0,69.6514,69.7691,69.6514,69.7355,21900.0
2010-09-20 12:40:00,82.95,83.06,82.91,82.99,13600.0,69.7439,69.8364,69.7103,69.7775,13600.0
2010-09-20 12:50:00,82.98,83.09,82.94,83.02,25500.0,69.7691,69.8616,69.7355,69.8028,25500.0
2010-09-20 13:00:00,83.01,83.02,82.9,82.9,20100.0,69.7944,69.8028,69.7019,69.7019,20100.0
2010-09-20 13:10:00,82.91,82.91,82.75,82.8,16300.0,69.7103,69.7103,69.5757,69.6178,16300.0
2010-09-20 13:20:00,82.8,82.98,82.77,82.98,14800.0,69.6178,69.7691,69.5926,69.7691,14800.0
2010-09-20 13:30:00,82.99,82.99,82.82,82.97,25600.0,69.7775,69.7775,69.6346,69.7607,25600.0
2010-09-20 13:40:00,82.97,83.02,82.82,82.85,22700.0,69.7607,69.8028,69.6346,69.6598,22700.0
2010-09-20 13:50:00,82.85,82.97,82.71,82.87,27300.0,69.6598,69.7607,69.5421,69.6766,27300.0
2010-09-20 14:00:00,82.86,82.99,82.84,82.99,38300.0,69.6682,69.7775,69.6514,69.7775,38300.0
2010-09-20 14:10:00,83.0,83.04,82.9,83.01,61000.0,69.7859,69.8196,69.7019,69.7944,61000.0
2010-09-20 14:20:00,83.0,83.16,82.98,83.13,38900.0,69.7859,69.9205,69.7691,69.8953,38900.0
2010-09-20 14:30:00,83.13,83.27,83.11,83.21,38700.0,69.8953,70.013,69.8784,69.9625,38700.0
2010-09-20 14:40:00,83.2,83.3,83.14,83.18,47800.0,69.9541,70.0382,69.9037,69.9373,47800.0
2010-09-20 14:50:00,83.17,83.4,83.14,83.32,50100.0,69.9289,70.1223,69.9037,70.055,50100.0
2010-09-20 15:00:00,83.32,83.32,83.15,83.16,75100.0,70.055,70.055,69.9121,69.9205,75100.0
2010-09-20 15:10:00,83.17,83.2,83.06,83.18,108300.0,69.9289,69.9541,69.8364,69.9373,108300.0
2010-09-20 15:20:00,83.19,83.23,83.03,83.06,74200.0,69.9457,69.9793,69.8112,69.8364,74200.0
2010-09-20 15:30:00,83.05,83.19,83.03,83.15,82900.0,69.828,69.9457,69.8112,69.9121,82900.0
2010-09-20 15:40:00,83.14,83.21,83.07,83.16,182900.0,69.9037,69.9625,69.8448,69.9205,182900.0
2010-09-20 15:50:00,83.15,83.17,82.87,82.92,376800.0,69.9121,69.9289,69.6766,69.7187,376800.0
2010-09-21 09:30:00,83.22,83.24,82.7,82.82,137900.0,69.9709,69.9877,69.5337,69.6346,137900.0
2010-09-21 09:40:00,82.79,82.83,82.45,82.5,88600.0,69.6094,69.643,69.3235,69.3656,88600.0
2010-09-21 09:50:00,82.49,82.76,82.41,82.75,98400.0,69.3571,69.5842,69.2899,69.5757,98400.0
2010-09-21 10:00:00,82.75,83.04,82.75,82.9,99200.0,69.5757,69.8196,69.5757,69.7019,99200.0
2010-09-21 10:10:00,82.87,83.09,82.81,83.09,79800.0,69.6766,69.8616,69.6262,69.8616,79800.0
2010-09-21 10:20:00,83.04,83.22,82.99,83.15,70600.0,69.8196,69.9709,69.7775,69.9121,70600.0
2010-09-21 10:30:00,83.15,83.25,83.07,83.22,70100.0,69.9121,69.9961,69.8448,69.9709,70100.0
2010-09-21 10:40:00,83.22,83.4,83.19,83.27,66900.0,69.9709,70.1223,69.9457,70.013,66900.0
2010-09-21 10:50:00,83.29,83.32,83.16,83.22,56500.0,70.0298,70.055,69.9205,69.9709,56500.0
2010-09-21 11:00:00,83.17,83.29,83.06,83.26,65900.0,69.9289,70.0298,69.8364,70.0046,65900.0
2010-09-21 11:10:00,83.25,83.29,82.99,83.0,44100.0,69.9961,70.0298,69.7775,69.7859,44100.0
2010-09-21 11:20:00,82.99,83.07,82.81,82.86,28400.0,69.7775,69.8448,69.6262,69.6682,28400.0
2010-09-21 11:30:00,82.84,82.97,82.81,82.95,65300.0,69.6514,69.7607,69.6262,69.7439,65300.0
2010-09-21 11:40:00,82.95,82.98,82.85,82.93,26400.0,69.7439,69.7691,69.6598,69.7271,26400.0
2010-09-21 11:50:00,82.94,82.97,82.8,82.81,25100.0,69.7355,69.7607,69.6178,69.6262,25100.0
2010-09-21 12:00:00,82.81,82.96,82.77,82.83,29200.0,69.6262,69.7523,69.5926,69.643,29200.0
2010-09-21 12:10:00,82.82,82.99,82.81,82.97,50100.0,69.6346,69.7775,69.6262,69.7607,50100.0
2010-09-21 12:20:00,82.96,82.99,82.75,82.77,31500.0,69.7523,69.7775,69.5757,69.5926,31500.0
2010-09-21 12:30:00,82.78,82.97,82.78,82.91,31800.0,69.601,69.7607,69.601,69.7103,31800.0
2010-09-21 12:40:00,82.93,82.99,82.91,82.92,28300.0,69.7271,69.7775,69.7103,69.7187,28300.0
2010-09-21 12:50:00,82.91,83.06,82.9,83.0,32900.0,69.7103,69.8364,69.7019,69.7859,32900.0
2010-09-21 13:00:00,83.0,83.05,82.77,82.83,36100.0,69.7859,69.828,69.5926,69.643,36100.0
2010-09-21 13:10:00,82.86,82.88,82.7,82.77,38100.0,69.6682,69.6851,69.5337,69.5926,38100.0
2010-09-21 13:20:00,82.76,82.78,82.65,82.65,30700.0,69.5842,69.601,69.4917,69.4917,30700.0
2010-09-21 13:30:00,82.67,82.67,82.54,82.54,35500.0,69.5085,69.5085,69.3992,69.3992,35500.0
2010-09-21 13:40:00,82.54,82.64,82.46,82.55,42200.0,69.3992,69.4833,69.3319,69.4076,42200.0
2010-09-21 13:50:00,82.54,82.88,82.46,82.84,43700.0,69.3992,69.6851,69.3319,69.6514,43700.0
2010-09-21 14:00:00,82.84,82.89,82.78,82.83,52000.0,69.6514,69.6935,69.601,69.643,52000.0
2010-09-21 14:10:00,82.84,83.4,82.43,83.38,144400.0,69.6514,70.1223,69.3067,70.1055,144400.0
2010-09-21 14:20:00,83.33,83.39,83.0,83.17,147500.0,70.0634,70.1139,69.7859,69.9289,147500.0
2010-09-21 14:30:00,83.2,83.6,83.04,83.6,123400.0,69.9541,70.2904,69.8196,70.2904,123400.0
2010-09-21 14:40:00,83.58,83.65,83.42,83.52,120100.0,70.2736,70.3325,70.1391,70.2232,120100.0
2010-09-21 14:50:00,83.52,83.54,83.12,83.27,109200.0,70.2232,70.24,69.8868,70.013,109200.0
2010-09-21 15:00:00,83.25,83.31,83.05,83.25,61800.0,69.9961,70.0466,69.828,69.9961,61800.0
2010-09-21 15:10:00,83.24,83.25,82.95,83.1,61900.0,69.9877,69.9961,69.7439,69.87,61900.0
2010-09-21 15:20:00,83.09,83.26,82.88,83.23,171900.0,69.8616,70.0046,69.6851,69.9793,171900.0
2010-09-21 15:30:00,83.23,83.26,83.0,83.19,395900.0,69.9793,70.0046,69.7859,69.9457,395900.0
2010-09-21 15:40:00,83.19,83.51,83.12,83.44,390100.0,69.9457,70.2148,69.8868,70.1559,390100.0
2010-09-21 15:50:00,83.46,83.75,83.37,83.63,505700.0,70.1727,70.4165,70.097,70.3156,505700.0
2010-09-22 09:30:00,83.61,85.08,83.61,85.0,270900.0,70.2988,71.5348,70.2988,71.4675,270900.0
2010-09-22 09:40:00,85.0,85.04,84.54,84.65,88600.0,71.4675,71.5012,71.0808,71.1733,88600.0
2010-09-22 09:50:00,84.65,84.7,84.37,84.42,141900.0,71.1733,71.2153,70.9378,70.9799,141900.0
2010-09-22 10:00:00,84.43,84.7,84.03,84.7,106200.0,70.9883,71.2153,70.652,71.2153,106200.0
2010-09-22 10:10:00,84.72,84.8,84.46,84.51,70000.0,71.2321,71.2994,71.0135,71.0555,70000.0
2010-09-22 10:20:00,84.5,84.59,84.4,84.45,72300.0,71.0471,71.1228,70.9631,71.0051,72300.0
2010-09-22 10:30:00,84.41,84.58,84.3,84.32,134400.0,70.9715,71.1144,70.879,70.8958,134400.0
2010-09-22 10:40:00,84.3,84.53,84.3,84.4,52600.0,70.879,71.0724,70.879,70.9631,52600.0
2010-09-22 10:50:00,84.4,84.58,84.39,84.5,64400.0,70.9631,71.1144,70.9547,71.0471,64400.0
2010-09-22 11:00:00,84.5,84.73,84.5,84.7,146200.0,71.0471,71.2405,71.0471,71.2153,146200.0
2010-09-22 11:10:00,84.69,84.98,84.59,84.81,164600.0,71.2069,71.4507,71.1228,71.3078,164600.0
2010-09-22 11:20:00,84.81,84.81,84.19,84.31,178900.0,71.3078,71.3078,70.7865,70.8874,178900.0
2010-09-22 11:30:00,84.3,84.36,83.88,84.11,221400.0,70.879,70.9294,70.5258,70.7192,221400.0
2010-09-22 11:40:00,84.1,84.17,84.0,84.0,29600.0,70.7108,70.7697,70.6267,70.6267,29600.0
2010-09-22 11:50:00,84.0,84.24,83.9,84.05,49100.0,70.6267,70.8285,70.5427,70.6688,49100.0
2010-09-22 12:00:00,84.08,84.12,83.98,84.06,46100.0,70.694,70.7276,70.6099,70.6772,46100.0
2010-09-22 12:10:00,84.07,84.18,83.98,84.06,62700.0,70.6856,70.7781,70.6099,70.6772,62700.0
2010-09-22 12:20:00,84.05,84.09,83.82,83.86,39300.0,70.6688,70.7024,70.4754,70.509,39300.0
2010-09-22 12:30:00,83.85,83.96,83.73,83.77,41600.0,70.5006,70.5931,70.3997,70.4334,41600.0
2010-09-22 12:40:00,83.78,83.8,83.6,83.62,39500.0,70.4418,70.4586,70.2904,70.3072,39500.0
2010-09-22 12:50:00,83.62,83.69,83.57,83.6,33800.0,70.3072,70.3661,70.2652,70.2904,33800.0
2010-09-22 13:00:00,83.6,83.74,83.47,83.49,48000.0,70.2904,70.4081,70.1811,70.1979,48000.0
2010-09-22 13:10:00,83.5,83.56,83.31,83.42,53500.0,70.2063,70.2568,70.0466,70.1391,53500.0
2010-09-22 13:20:00,83.44,83.75,83.41,83.69,45600.0,70.1559,70.4165,70.1307,70.3661,45600.0
2010-09-22 13:30:00,83.72,83.94,83.72,83.9,49000.0,70.3913,70.5763,70.3913,70.5427,49000.0
2010-09-22 13:40:00,83.94,83.99,83.84,83.97,34200.0,70.5763,70.6183,70.4922,70.6015,34200.0
2010-09-22 13:50:00,83.99,84.21,83.96,84.0,37600.0,70.6183,70.8033,70.5931,70.6267,37600.0
2010-09-22 14:00:00,84.0,84.03,83.73,83.83,47200.0,70.6267,70.652,70.3997,70.4838,47200.0
2010-09-22 14:10:00,83.83,83.92,83.69,83.76,43800.0,70.4838,70.5595,70.3661,70.425,43800.0
2010-09-22 14:20:00,83.76,83.88,83.72,83.84,24700.0,70.425,70.5258,70.3913,70.4922,24700.0
2010-09-22 14:30:00,83.85,84.44,83.82,84.42,102700.0,70.5006,70.9967,70.4754,70.9799,102700.0
2010-09-22 14:40:00,84.4,84.54,84.38,84.46,73100.0,70.9631,71.0808,70.9462,71.0135,73100.0
2010-09-22 14:50:00,84.46,84.64,84.35,84.61,52900.0,71.0135,71.1649,70.921,71.1396,52900.0
2010-09-22 15:00:00,84.6,84.75,84.4,84.55,113600.0,71.1312,71.2573,70.9631,71.0892,113600.0
2010-09-22 15:10:00,84.55,84.68,84.4,84.46,115100.0,71.0892,71.1985,70.9631,71.0135,115100.0
2010-09-22 15:20:00,84.45,84.51,84.27,84.31,85800.0,71.0051,71.0555,70.8538,70.8874,85800.0
2010-09-22 15:30:00,84.32,84.46,84.21,84.44,106600.0,70.8958,71.0135,70.8033,70.9967,106600.0
2010-09-22 15:40:00,84.43,84.52,84.27,84.29,170200.0,70.9883,71.064,70.8538,70.8706,170200.0
2010-09-22 15:50:00,84.29,84.4,84.22,84.33,190800.0,70.8706,70.9631,70.8117,70.9042,190800.0
2010-09-23 09:30:00,83.56,83.75,83.5,83.62,90900.0,70.2568,70.4165,70.2063,70.3072,90900.0
2010-09-23 09:40:00,83.57,83.93,83.55,83.93,57500.0,70.2652,70.5679,70.2484,70.5679,57500.0
2010-09-23 09:50:00,83.89,83.92,83.5,83.5,35700.0,70.5343,70.5595,70.2063,70.2063,35700.0
2010-09-23 10:00:00,83.63,84.17,83.6,84.1,34700.0,70.3156,70.7697,70.2904,70.7108,34700.0
2010-09-23 10:10:00,84.14,84.17,83.67,83.77,31600.0,70.7445,70.7697,70.3493,70.4334,31600.0
2010-09-23 10:20:00,83.76,84.1,83.75,84.05,23100.0,70.425,70.7108,70.4165,70.6688,23100.0
2010-09-23 10:30:00,84.07,84.42,84.07,84.24,97600.0,70.6856,70.9799,70.6856,70.8285,97600.0
2010-09-23 10:40:00,84.26,84.33,84.17,84.2,54800.0,70.8453,70.9042,70.7697,70.7949,54800.0
2010-09-23 10:50:00,84.22,84.28,83.98,84.04,37600.0,70.8117,70.8622,70.6099,70.6604,37600.0
2010-09-23 11:00:00,84.02,84.07,83.91,84.0,19800.0,70.6436,70.6856,70.5511,70.6267,19800.0
2010-09-23 11:10:00,84.0,84.12,83.92,84.06,37600.0,70.6267,70.7276,70.5595,70.6772,37600.0
2010-09-23 11:20:00,84.07,84.25,83.98,84.24,38700.0,70.6856,70.8369,70.6099,70.8285,38700.0
2010-09-23 11:30:00,84.25,84.42,84.15,84.19,53100.0,70.8369,70.9799,70.7529,70.7865,53100.0
2010-09-23 11:40:00,84.19,84.19,83.97,84.07,33100.0,70.7865,70.7865,70.6015,70.6856,33100.0
2010-09-23 11:50:00,84.05,84.14,83.87,83.87,27900.0,70.6688,70.7445,70.5174,70.5174,27900.0
2010-09-23 12:00:00,83.87,83.96,83.83,83.85,17000.0,70.5174,70.5931,70.4838,70.5006,17000.0
2010-09-23 12:10:00,83.87,83.92,83.82,83.85,30600.0,70.5174,70.5595,70.4754,70.5006,30600.0
2010-09-23 12:20:00,83.82,83.98,83.75,83.76,20700.0,70.4754,70.6099,70.4165,70.425,20700.0
2010-09-23 12:30:00,83.78,84.0,83.72,83.72,21800.0,70.4418,70.6267,70.3913,70.3913,21800.0
2010-09-23 12:40:00,83.75,83.87,83.65,83.68,41200.0,70.4165,70.5174,70.3325,70.3577,41200.0
2010-09-23 12:50:00,83.69,83.81,83.69,83.74,43800.0,70.3661,70.467,70.3661,70.4081,43800.0
2010-09-23 13:00:00,83.73,83.87,83.73,83.79,20600.0,70.3997,70.5174,70.3997,70.4502,20600.0
2010-09-23 13:10:00,83.8,83.85,83.66,83.7,24100.0,70.4586,70.5006,70.3409,70.3745,24100.0
2010-09-23 13:20:00,83.7,83.82,83.68,83.73,18500.0,70.3745,70.4754,70.3577,70.3997,18500.0
2010-09-23 13:30:00,83.74,83.85,83.73,83.8,32700.0,70.4081,70.5006,70.3997,70.4586,32700.0
2010-09-23 13:40:00,83.81,83.81,83.65,83.74,34300.0,70.467,70.467,70.3325,70.4081,34300.0
2010-09-23 13:50:00,83.75,83.85,83.68,83.75,26400.0,70.4165,70.5006,70.3577,70.4165,26400.0
2010-09-23 14:00:00,83.77,83.92,83.75,83.88,27400.0,70.4334,70.5595,70.4165,70.5258,27400.0
2010-09-23 14:10:00,83.87,83.88,83.58,83.66,37200.0,70.5174,70.5258,70.2736,70.3409,37200.0
2010-09-23 14:20:00,83.69,83.73,83.6,83.6,37700.0,70.3661,70.3997,70.2904,70.2904,37700.0
2010-09-23 14:30:00,83.62,83.67,83.51,83.54,40100.0,70.3072,70.3493,70.2148,70.24,40100.0
2010-09-23 14:40:00,83.51,83.53,83.35,83.38,73000.0,70.2148,70.2316,70.0802,70.1055,73000.0
2010-09-23 14:50:00,83.37,83.39,83.05,83.1,78400.0,70.097,70.1139,69.828,69.87,78400.0
2010-09-23 15:00:00,83.14,83.26,83.0,83.03,76400.0,69.9037,70.0046,69.7859,69.8112,76400.0
2010-09-23 15:10:00,83.04,83.1,82.83,82.87,173200.0,69.8196,69.87,69.643,69.6766,173200.0
2010-09-23 15:20:00,82.89,82.91,82.5,82.51,107100.0,69.6935,69.7103,69.3656,69.374,107100.0
2010-09-23 15:30:00,82.51,82.67,82.5,82.6,169700.0,69.374,69.5085,69.3656,69.4496,169700.0
2010-09-23 15:40:00,82.59,82.64,82.37,82.55,170600.0,69.4412,69.4833,69.2562,69.4076,170600.0
2010-09-23 15:50:00,82.55,82.8,82.51,82.75,335100.0,69.4076,69.6178,69.374,69.5757,335100.0
2010-09-24 09:30:00,83.88,84.07,83.67,84.05,90100.0,70.5258,70.6856,70.3493,70.6688,90100.0
2010-09-24 09:40:00,84.07,84.8,84.07,84.48,142000.0,70.6856,71.2994,70.6856,71.0303,142000.0
2010-09-24 09:50:00,84.46,84.51,84.22,84.25,187400.0,71.0135,71.0555,70.8117,70.8369,187400.0
2010-09-24 10:00:00,84.29,84.47,83.94,84.34,220900.0,70.8706,71.0219,70.5763,70.9126,220900.0
2010-09-24 10:10:00,84.32,84.42,84.22,84.3,84500.0,70.8958,70.9799,70.8117,70.879,84500.0
2010-09-24 10:20:00,84.33,84.59,84.25,84.49,67500.0,70.9042,71.1228,70.8369,71.0387,67500.0
2010-09-24 10:30:00,84.53,84.56,84.39,84.48,31500.0,71.0724,71.0976,70.9547,71.0303,31500.0
2010-09-24 10:40:00,84.5,84.55,84.32,84.37,49100.0,71.0471,71.0892,70.8958,70.9378,49100.0
2010-09-24 10:50:00,84.36,84.41,84.13,84.19,38500.0,70.9294,70.9715,70.736,70.7865,38500.0
2010-09-24 11:00:00,84.2,84.37,84.11,84.3,45200.0,70.7949,70.9378,70.7192,70.879,45200.0
2010-09-24 11:10:00,84.31,84.37,84.21,84.35,54200.0,70.8874,70.9378,70.8033,70.921,54200.0
2010-09-24 11:20:00,84.35,84.42,84.07,84.19,61900.0,70.921,70.9799,70.6856,70.7865,61900.0
2010-09-24 11:30:00,84.18,84.21,84.09,84.21,24300.0,70.7781,70.8033,70.7024,70.8033,24300.0
2010-09-24 11:40:00,84.19,84.22,84.03,84.16,23300.0,70.7865,70.8117,70.652,70.7613,23300.0
2010-09-24 11:50:00,84.19,84.29,84.17,84.18,21000.0,70.7865,70.8706,70.7697,70.7781,21000.0
2010-09-24 12:00:00,84.18,84.21,84.04,84.06,27000.0,70.7781,70.8033,70.6604,70.6772,27000.0
2010-09-24 12:10:00,84.06,84.07,83.95,83.98,28100.0,70.6772,70.6856,70.5847,70.6099,28100.0
2010-09-24 12:20:00,83.99,84.06,83.9,84.04,24700.0,70.6183,70.6772,70.5427,70.6604,24700.0
2010-09-24 12:30:00,84.06,84.06,83.89,83.99,22200.0,70.6772,70.6772,70.5343,70.6183,22200.0
2010-09-24 12:40:00,83.97,84.31,83.91,84.27,45900.0,70.6015,70.8874,70.5511,70.8538,45900.0
2010-09-24 12:50:00,84.28,84.31,84.18,84.24,24700.0,70.8622,70.8874,70.7781,70.8285,24700.0
2010-09-24 13:00:00,84.24,84.28,84.19,84.19,11900.0,70.8285,70.8622,70.7865,70.7865,11900.0
2010-09-24 13:10:00,84.19,84.3,84.16,84.18,13800.0,70.7865,70.879,70.7613,70.7781,13800.0
2010-09-24 13:20:00,84.16,84.25,84.06,84.15,38500.0,70.7613,70.8369,70.6772,70.7529,38500.0
2010-09-24 13:30:00,84.15,84.31,84.1,84.2,45000.0,70.7529,70.8874,70.7108,70.7949,45000.0
2010-09-24 13:40:00,84.2,84.24,84.09,84.18,26000.0,70.7949,70.8285,70.7024,70.7781,26000.0
2010-09-24 13:50:00,84.17,84.26,84.07,84.22,33600.0,70.7697,70.8453,70.6856,70.8117,33600.0
2010-09-24 14:00:00,84.24,84.34,84.13,84.15,30600.0,70.8285,70.9126,70.736,70.7529,30600.0
2010-09-24 14:10:00,84.14,84.15,83.82,84.08,48900.0,70.7445,70.7529,70.4754,70.694,48900.0
2010-09-24 14:20:00,84.08,84.19,84.04,84.12,22400.0,70.694,70.7865,70.6604,70.7276,22400.0
2010-09-24 14:30:00,84.12,84.38,84.06,84.31,39400.0,70.7276,70.9462,70.6772,70.8874,39400.0
2010-09-24 14:40:00,84.32,84.37,84.2,84.21,37700.0,70.8958,70.9378,70.7949,70.8033,37700.0
2010-09-24 14:50:00,84.2,84.33,84.14,84.29,42000.0,70.7949,70.9042,70.7445,70.8706,42000.0
2010-09-24 15:00:00,84.29,84.31,84.21,84.25,38200.0,70.8706,70.8874,70.8033,70.8369,38200.0
2010-09-24 15:10:00,84.25,84.33,84.18,84.22,43600.0,70.8369,70.9042,70.7781,70.8117,43600.0
2010-09-24 15:20:00,84.23,84.24,84.01,84.04,50100.0,70.8201,70.8285,70.6352,70.6604,50100.0
2010-09-24 15:30:00,84.06,84.26,84.04,84.17,104500.0,70.6772,70.8453,70.6604,70.7697,104500.0
2010-09-24 15:40:00,84.17,84.31,84.07,84.24,138300.0,70.7697,70.8874,70.6856,70.8285,138300.0
2010-09-24 15:50:00,84.26,84.33,84.19,84.24,183400.0,70.8453,70.9042,70.7865,70.8285,183400.0
2010-09-27 09:30:00,84.61,84.87,84.5,84.54,91200.0,71.1396,71.3582,71.0471,71.0808,91200.0
2010-09-27 09:40:00,84.5,84.6,84.02,84.02,65500.0,71.0471,71.1312,70.6436,70.6436,65500.0
2010-09-27 09:50:00,84.09,84.3,84.0,84.13,42500.0,70.7024,70.879,70.6267,70.736,42500.0
2010-09-27 10:00:00,84.16,84.47,84.15,84.43,34900.0,70.7613,71.0219,70.7529,70.9883,34900.0
2010-09-27 10:10:00,84.41,84.46,84.38,84.43,55300.0,70.9715,71.0135,70.9462,70.9883,55300.0
2010-09-27 10:20:00,84.41,84.6,84.33,84.57,56100.0,70.9715,71.1312,70.9042,71.106,56100.0
2010-09-27 10:30:00,84.56,84.61,84.25,84.36,50600.0,71.0976,71.1396,70.8369,70.9294,50600.0
2010-09-27 10:40:00,84.36,84.52,84.33,84.51,38400.0,70.9294,71.064,70.9042,71.0555,38400.0
2010-09-27 10:50:00,84.5,84.62,84.44,84.6,52900.0,71.0471,71.148,70.9967,71.1312,52900.0
2010-09-27 11:00:00,84.61,84.61,84.45,84.5,74500.0,71.1396,71.1396,71.0051,71.0471,74500.0
2010-09-27 11:10:00,84.52,84.66,84.45,84.5,67300.0,71.064,71.1817,71.0051,71.0471,67300.0
2010-09-27 11:20:00,84.47,84.73,84.45,84.7,32300.0,71.0219,71.2405,71.0051,71.2153,32300.0
2010-09-27 11:30:00,84.7,84.72,84.44,84.47,46000.0,71.2153,71.2321,70.9967,71.0219,46000.0
2010-09-27 11:40:00,84.47,84.7,84.44,84.62,40800.0,71.0219,71.2153,70.9967,71.148,40800.0
2010-09-27 11:50:00,84.61,84.63,84.47,84.47,23200.0,71.1396,71.1564,71.0219,71.0219,23200.0
2010-09-27 12:00:00,84.48,84.57,84.45,84.46,18700.0,71.0303,71.106,71.0051,71.0135,18700.0
2010-09-27 12:10:00,84.45,84.56,84.36,84.44,30100.0,71.0051,71.0976,70.9294,70.9967,30100.0
2010-09-27 12:20:00,84.44,84.48,84.23,84.45,33900.0,70.9967,71.0303,70.8201,71.0051,33900.0
2010-09-27 12:30:00,84.44,84.49,84.34,84.38,19900.0,70.9967,71.0387,70.9126,70.9462,19900.0
2010-09-27 12:40:00,84.37,84.42,84.3,84.34,24600.0,70.9378,70.9799,70.879,70.9126,24600.0
2010-09-27 12:50:00,84.33,84.35,84.25,84.25,15000.0,70.9042,70.921,70.8369,70.8369,15000.0
2010-09-27 13:00:00,84.27,84.28,84.14,84.15,41500.0,70.8538,70.8622,70.7445,70.7529,41500.0
2010-09-27 13:10:00,84.15,84.19,83.97,84.0,65400.0,70.7529,70.7865,70.6015,70.6267,65400.0
2010-09-27 13:20:00,84.0,84.03,83.95,84.0,46300.0,70.6267,70.652,70.5847,70.6267,46300.0
2010-09-27 13:30:00,83.98,84.04,83.95,84.02,55700.0,70.6099,70.6604,70.5847,70.6436,55700.0
2010-09-27 13:40:00,84.03,84.24,84.0,84.14,67400.0,70.652,70.8285,70.6267,70.7445,67400.0
2010-09-27 13:50:00,84.14,84.21,84.12,84.15,76900.0,70.7445,70.8033,70.7276,70.7529,76900.0
2010-09-27 14:00:00,84.14,84.57,84.13,84.44,115500.0,70.7445,71.106,70.736,70.9967,115500.0
2010-09-27 14:10:00,84.44,84.59,84.4,84.5,40200.0,70.9967,71.1228,70.9631,71.0471,40200.0
2010-09-27 14:20:00,84.5,84.52,84.36,84.42,25000.0,71.0471,71.064,70.9294,70.9799,25000.0
2010-09-27 14:30:00,84.45,84.49,84.24,84.31,41900.0,71.0051,71.0387,70.8285,70.8874,41900.0
2010-09-27 14:40:00,84.33,84.43,84.25,84.32,67000.0,70.9042,70.9883,70.8369,70.8958,67000.0
2010-09-27 14:50:00,84.3,84.33,84.14,84.14,39700.0,70.879,70.9042,70.7445,70.7445,39700.0
2010-09-27 15:00:00,84.13,84.3,84.08,84.29,48300.0,70.736,70.879,70.694,70.8706,48300.0
2010-09-27 15:10:00,84.3,84.34,84.23,84.28,28300.0,70.879,70.9126,70.8201,70.8622,28300.0
2010-09-27 15:20:00,84.29,84.34,84.18,84.2,24800.0,70.8706,70.9126,70.7781,70.7949,24800.0
2010-09-27 15:30:00,84.2,84.2,84.12,84.12,57600.0,70.7949,70.7949,70.7276,70.7276,57600.0
2010-09-27 15:40:00,84.13,84.13,84.01,84.06,105600.0,70.736,70.736,70.6352,70.6772,105600.0
2010-09-27 15:50:00,84.05,84.11,84.03,84.06,232800.0,70.6688,70.7192,70.652,70.6772,232800.0
2010-09-28 09:30:00,84.06,84.45,83.81,83.81,64200.0,70.6772,71.0051,70.467,70.467,64200.0
2010-09-28 09:40:00,83.81,83.9,83.26,83.43,85600.0,70.467,70.5427,70.0046,70.1475,85600.0
2010-09-28 09:50:00,83.51,83.82,83.46,83.66,64400.0,70.2148,70.4754,70.1727,70.3409,64400.0
2010-09-28 10:00:00,83.59,83.6,82.76,82.91,118700.0,70.282,70.2904,69.5842,69.7103,118700.0
2010-09-28 10:10:00,82.9,83.17,82.79,83.09,77300.0,69.7019,69.9289,69.6094,69.8616,77300.0
2010-09-28 10:20:00,83.09,83.66,83.09,83.15,70900.0,69.8616,70.3409,69.8616,69.9121,70900.0
2010-09-28 10:30:00,83.17,83.35,83.16,83.31,64700.0,69.9289,70.0802,69.9205,70.0466,64700.0
2010-09-28 10:40:00,83.29,83.38,83.19,83.26,57300.0,70.0298,70.1055,69.9457,70.0046,57300.0
2010-09-28 10:50:00,83.27,83.46,83.25,83.39,30500.0,70.013,70.1727,69.9961,70.1139,30500.0
2010-09-28 11:00:00,83.41,83.57,83.24,83.28,44800.0,70.1307,70.2652,69.9877,70.0214,44800.0
2010-09-28 11:10:00,83.29,83.58,83.27,83.56,58800.0,70.0298,70.2736,70.013,70.2568,58800.0
2010-09-28 11:20:00,83.56,83.83,83.53,83.71,45000.0,70.2568,70.4838,70.2316,70.3829,45000.0
2010-09-28 11:30:00,83.74,83.93,83.74,83.76,30100.0,70.4081,70.5679,70.4081,70.425,30100.0
2010-09-28 11:40:00,83.78,83.92,83.78,83.87,26900.0,70.4418,70.5595,70.4418,70.5174,26900.0
2010-09-28 11:50:00,83.88,83.88,83.46,83.47,52100.0,70.5258,70.5258,70.1727,70.1811,52100.0
2010-09-28 12:00:00,83.47,83.5,83.19,83.32,28900.0,70.1811,70.2063,69.9457,70.055,28900.0
2010-09-28 12:10:00,83.35,83.54,83.35,83.47,32500.0,70.0802,70.24,70.0802,70.1811,32500.0
2010-09-28 12:20:00,83.49,83.77,83.48,83.7,40600.0,70.1979,70.4334,70.1895,70.3745,40600.0
2010-09-28 12:30:00,83.7,83.73,83.55,83.59,22500.0,70.3745,70.3997,70.2484,70.282,22500.0
2010-09-28 12:40:00,83.58,83.7,83.56,83.62,12600.0,70.2736,70.3745,70.2568,70.3072,12600.0
2010-09-28 12:50:00,83.63,83.63,83.49,83.5,43800.0,70.3156,70.3156,70.1979,70.2063,43800.0
2010-09-28 13:00:00,83.5,83.5,83.26,83.35,54100.0,70.2063,70.2063,70.0046,70.0802,54100.0
2010-09-28 13:10:00,83.35,83.51,83.29,83.49,90800.0,70.0802,70.2148,70.0298,70.1979,90800.0
2010-09-28 13:20:00,83.51,83.84,83.51,83.84,46700.0,70.2148,70.4922,70.2148,70.4922,46700.0
2010-09-28 13:30:00,83.85,84.09,83.82,84.04,52700.0,70.5006,70.7024,70.4754,70.6604,52700.0
2010-09-28 13:40:00,84.06,84.25,84.06,84.17,64200.0,70.6772,70.8369,70.6772,70.7697,64200.0
2010-09-28 13:50:00,84.18,84.54,84.17,84.46,75200.0,70.7781,71.0808,70.7697,71.0135,75200.0
2010-09-28 14:00:00,84.44,84.46,84.22,84.27,42700.0,70.9967,71.0135,70.8117,70.8538,42700.0
2010-09-28 14:10:00,84.29,84.42,84.28,84.34,46400.0,70.8706,70.9799,70.8622,70.9126,46400.0
2010-09-28 14:20:00,84.36,84.51,84.18,84.2,66400.0,70.9294,71.0555,70.7781,70.7949,66400.0
2010-09-28 14:30:00,84.18,84.22,84.02,84.14,126600.0,70.7781,70.8117,70.6436,70.7445,126600.0
2010-09-28 14:40:00,84.14,84.2,83.92,84.06,104400.0,70.7445,70.7949,70.5595,70.6772,104400.0
2010-09-28 14:50:00,84.07,84.19,84.02,84.18,60500.0,70.6856,70.7865,70.6436,70.7781,60500.0
2010-09-28 15:00:00,84.18,84.25,84.05,84.2,92900.0,70.7781,70.8369,70.6688,70.7949,92900.0
2010-09-28 15:10:00,84.21,84.43,84.08,84.43,110100.0,70.8033,70.9883,70.694,70.9883,110100.0
2010-09-28 15:20:00,84.43,84.48,84.29,84.33,55200.0,70.9883,71.0303,70.8706,70.9042,55200.0
2010-09-28 15:30:00,84.33,84.65,84.3,84.65,101600.0,70.9042,71.1733,70.879,71.1733,101600.0
2010-09-28 15:40:00,84.66,84.73,84.51,84.69,155200.0,71.1817,71.2405,71.0555,71.2069,155200.0
2010-09-28 15:50:00,84.69,84.86,84.67,84.67,324800.0,71.2069,71.3498,71.1901,71.1901,324800.0
2010-09-29 09:30:00,84.51,84.54,84.11,84.49,150700.0,71.0555,71.0808,70.7192,71.0387,150700.0
2010-09-29 09:40:00,84.51,84.81,84.45,84.45,60700.0,71.0555,71.3078,71.0051,71.0051,60700.0
2010-09-29 09:50:00,84.45,84.46,84.01,84.28,44000.0,71.0051,71.0135,70.6352,70.8622,44000.0
2010-09-29 10:00:00,84.22,84.63,84.22,84.52,116800.0,70.8117,71.1564,70.8117,71.064,116800.0
2010-09-29 10:10:00,84.53,84.85,84.37,84.5,145000.0,71.0724,71.3414,70.9378,71.0471,145000.0
2010-09-29 10:20:00,84.5,84.58,84.2,84.58,63800.0,71.0471,71.1144,70.7949,71.1144,63800.0
2010-09-29 10:30:00,84.6,84.95,84.59,84.86,78000.0,71.1312,71.4255,71.1228,71.3498,78000.0
2010-09-29 10:40:00,84.88,84.95,84.48,84.56,54700.0,71.3666,71.4255,71.0303,71.0976,54700.0
2010-09-29 10:50:00,84.56,85.0,84.52,85.0,185100.0,71.0976,71.4675,71.064,71.4675,185100.0
2010-09-29 11:00:00,85.0,85.2,84.85,84.89,243300.0,71.4675,71.6357,71.3414,71.375,243300.0
2010-09-29 11:10:00,84.91,84.91,84.7,84.76,93200.0,71.3919,71.3919,71.2153,71.2657,93200.0
2010-09-29 11:20:00,84.77,84.84,84.67,84.77,78800.0,71.2742,71.333,71.1901,71.2742,78800.0
2010-09-29 11:30:00,84.8,84.89,84.62,84.68,58100.0,71.2994,71.375,71.148,71.1985,58100.0
2010-09-29 11:40:00,84.64,84.72,84.51,84.54,64700.0,71.1649,71.2321,71.0555,71.0808,64700.0
2010-09-29 11:50:00,84.56,84.59,84.39,84.51,36600.0,71.0976,71.1228,70.9547,71.0555,36600.0
2010-09-29 12:00:00,84.52,84.64,84.48,84.54,33600.0,71.064,71.1649,71.0303,71.0808,33600.0
2010-09-29 12:10:00,84.56,84.66,84.5,84.58,22400.0,71.0976,71.1817,71.0471,71.1144,22400.0
2010-09-29 12:20:00,84.59,84.78,84.56,84.65,48700.0,71.1228,71.2826,71.0976,71.1733,48700.0
2010-09-29 12:30:00,84.64,84.68,84.5,84.68,43300.0,71.1649,71.1985,71.0471,71.1985,43300.0
2010-09-29 12:40:00,84.67,84.77,84.58,84.67,20600.0,71.1901,71.2742,71.1144,71.1901,20600.0
2010-09-29 12:50:00,84.68,84.78,84.53,84.54,16200.0,71.1985,71.2826,71.0724,71.0808,16200.0
2010-09-29 13:00:00,84.53,84.6,84.42,84.5,58600.0,71.0724,71.1312,70.9799,71.0471,58600.0
2010-09-29 13:10:00,84.52,84.54,84.43,84.49,19400.0,71.064,71.0808,70.9883,71.0387,19400.0
2010-09-29 13:20:00,84.46,84.53,84.43,84.46,6400.0,71.0135,71.0724,70.9883,71.0135,6400.0
2010-09-29 13:30:00,84.42,84.48,84.27,84.33,21200.0,70.9799,71.0303,70.8538,70.9042,21200.0
2010-09-29 13:40:00,84.34,84.5,84.28,84.45,31100.0,70.9126,71.0471,70.8622,71.0051,31100.0
2010-09-29 13:50:00,84.47,84.68,84.39,84.68,27600.0,71.0219,71.1985,70.9547,71.1985,27600.0
2010-09-29 14:00:00,84.68,85.31,84.68,85.25,386600.0,71.1985,71.7282,71.1985,71.6777,386600.0
2010-09-29 14:10:00,85.25,85.67,85.15,85.42,428800.0,71.6777,72.0309,71.5937,71.8207,428800.0
2010-09-29 14:20:00,85.43,85.7,85.38,85.4,113400.0,71.8291,72.0561,71.787,71.8039,113400.0
2010-09-29 14:30:00,85.4,85.66,85.34,85.65,94900.0,71.8039,72.0225,71.7534,72.0141,94900.0
2010-09-29 14:40:00,85.66,85.75,85.59,85.69,98600.0,72.0225,72.0981,71.9636,72.0477,98600.0
2010-09-29 14:50:00,85.69,85.98,85.66,85.98,108200.0,72.0477,72.2915,72.0225,72.2915,108200.0
2010-09-29 15:00:00,85.96,85.96,85.73,85.81,220000.0,72.2747,72.2747,72.0813,72.1486,220000.0
2010-09-29 15:10:00,85.82,85.84,85.48,85.59,179700.0,72.157,72.1738,71.8711,71.9636,179700.0
2010-09-29 15:20:00,85.56,86.09,85.54,86.06,227200.0,71.9384,72.384,71.9216,72.3588,227200.0
2010-09-29 15:30:00,86.04,86.19,85.89,86.12,262000.0,72.342,72.4681,72.2158,72.4092,262000.0
2010-09-29 15:40:00,86.14,86.44,85.84,86.42,339400.0,72.426,72.6783,72.1738,72.6615,339400.0
2010-09-29 15:50:00,86.43,86.57,86.28,86.4,546400.0,72.6699,72.7876,72.5438,72.6446,546400.0
2010-09-30 09:30:00,87.0,88.4,87.0,87.87,337600.0,73.1491,74.3262,73.1491,73.8806,337600.0
2010-09-30 09:40:00,87.88,88.46,87.6,88.27,208900.0,73.889,74.3767,73.6536,74.2169,208900.0
2010-09-30 09:50:00,88.26,88.26,87.75,87.83,171800.0,74.2085,74.2085,73.7797,73.847,171800.0
2010-09-30 10:00:00,87.83,88.08,87.7,87.85,149900.0,73.847,74.0572,73.7377,73.8638,149900.0
2010-09-30 10:10:00,87.87,87.93,87.41,87.75,166800.0,73.8806,73.9311,73.4939,73.7797,166800.0
2010-09-30 10:20:00,87.72,87.88,87.56,87.79,106800.0,73.7545,73.889,73.62,73.8134,106800.0
2010-09-30 10:30:00,87.79,87.93,87.72,87.78,67900.0,73.8134,73.9311,73.7545,73.8049,67900.0
2010-09-30 10:40:00,87.78,88.01,87.68,87.75,104700.0,73.8049,73.9983,73.7209,73.7797,104700.0
2010-09-30 10:50:00,87.74,87.81,87.31,87.33,102800.0,73.7713,73.8302,73.4098,73.4266,102800.0
2010-09-30 11:00:00,87.33,87.61,87.23,87.34,189500.0,73.4266,73.662,73.3425,73.435,189500.0
2010-09-30 11:10:00,87.34,87.5,86.9,87.0,142800.0,73.435,73.5695,73.065,73.1491,142800.0
2010-09-30 11:20:00,87.02,87.02,86.36,86.57,182800.0,73.1659,73.1659,72.611,72.7876,182800.0
2010-09-30 11:30:00,86.57,86.59,86.27,86.28,166100.0,72.7876,72.8044,72.5353,72.5438,166100.0
2010-09-30 11:40:00,86.28,86.5,86.21,86.5,86600.0,72.5438,72.7287,72.4849,72.7287,86600.0
2010-09-30 11:50:00,86.47,86.55,86.38,86.55,159500.0,72.7035,72.7708,72.6278,72.7708,159500.0
2010-09-30 12:00:00,86.53,86.56,86.26,86.39,123900.0,72.754,72.7792,72.5269,72.6362,123900.0
2010-09-30 12:10:00,86.39,86.41,86.21,86.25,89100.0,72.6362,72.6531,72.4849,72.5185,89100.0
2010-09-30 12:20:00,86.26,86.3,86.1,86.13,73400.0,72.5269,72.5606,72.3924,72.4176,73400.0
2010-09-30 12:30:00,86.14,86.41,86.06,86.33,62600.0,72.426,72.6531,72.3588,72.5858,62600.0
2010-09-30 12:40:00,86.33,86.53,86.3,86.4,66900.0,72.5858,72.754,72.5606,72.6446,66900.0
2010-09-30 12:50:00,86.4,86.55,86.39,86.45,43800.0,72.6446,72.7708,72.6362,72.6867,43800.0
2010-09-30 13:00:00,86.44,86.48,86.34,86.47,37800.0,72.6783,72.7119,72.5942,72.7035,37800.0
2010-09-30 13:10:00,86.47,86.55,86.4,86.41,70300.0,72.7035,72.7708,72.6446,72.6531,70300.0
2010-09-30 13:20:00,86.44,86.49,86.36,86.49,57100.0,72.6783,72.7203,72.611,72.7203,57100.0
2010-09-30 13:30:00,86.49,86.51,86.33,86.33,47600.0,72.7203,72.7371,72.5858,72.5858,47600.0
2010-09-30 13:40:00,86.34,86.39,86.18,86.2,46800.0,72.5942,72.6362,72.4597,72.4765,46800.0
2010-09-30 13:50:00,86.18,86.21,86.12,86.19,51600.0,72.4597,72.4849,72.4092,72.4681,51600.0
2010-09-30 14:00:00,86.19,86.28,86.17,86.21,76200.0,72.4681,72.5438,72.4513,72.4849,76200.0
2010-09-30 14:10:00,86.19,86.19,85.81,85.9,81900.0,72.4681,72.4681,72.1486,72.2243,81900.0
2010-09-30 14:20:00,85.9,86.0,85.89,85.98,61100.0,72.2243,72.3083,72.2158,72.2915,61100.0
2010-09-30 14:30:00,85.98,86.23,85.98,86.07,63800.0,72.2915,72.5017,72.2915,72.3672,63800.0
2010-09-30 14:40:00,86.07,86.32,86.06,86.17,68100.0,72.3672,72.5774,72.3588,72.4513,68100.0
2010-09-30 14:50:00,86.18,86.34,86.13,86.15,105500.0,72.4597,72.5942,72.4176,72.4345,105500.0
2010-09-30 15:00:00,86.15,86.22,86.01,86.12,94100.0,72.4345,72.4933,72.3167,72.4092,94100.0
2010-09-30 15:10:00,86.1,86.11,85.51,85.54,267800.0,72.3924,72.4008,71.8963,71.9216,267800.0
2010-09-30 15:20:00,85.53,85.75,85.53,85.67,193800.0,71.9132,72.0981,71.9132,72.0309,193800.0
2010-09-30 15:30:00,85.68,85.82,85.55,85.57,224200.0,72.0393,72.157,71.93,71.9468,224200.0
2010-09-30 15:40:00,85.56,85.73,85.43,85.59,167000.0,71.9384,72.0813,71.8291,71.9636,167000.0
2010-09-30 15:50:00,85.58,85.69,85.47,85.5,303100.0,71.9552,72.0477,71.8627,71.8879,303100.0
2010-10-01 09:30:00,86.41,86.84,86.31,86.68,108700.0,72.6531,73.0146,72.569,72.8801,108700.0
2010-10-01 09:40:00,86.73,87.0,86.6,86.69,76200.0,72.9221,73.1491,72.8128,72.8885,76200.0
2010-10-01 09:50:00,86.71,87.42,86.67,87.3,148300.0,72.9053,73.5023,72.8717,73.4014,148300.0
2010-10-01 10:00:00,87.28,87.39,86.56,86.63,180100.0,73.3845,73.477,72.7792,72.838,180100.0
2010-10-01 10:10:00,86.62,86.76,86.47,86.52,178900.0,72.8296,72.9473,72.7035,72.7455,178900.0
2010-10-01 10:20:00,86.52,86.52,85.64,85.73,138000.0,72.7455,72.7455,72.0056,72.0813,138000.0
2010-10-01 10:30:00,85.69,85.7,85.23,85.35,137100.0,72.0477,72.0561,71.6609,71.7618,137100.0
2010-10-01 10:40:00,85.34,85.85,85.29,85.76,74800.0,71.7534,72.1822,71.7114,72.1065,74800.0
2010-10-01 10:50:00,85.78,85.95,85.73,85.8,32900.0,72.1234,72.2663,72.0813,72.1402,32900.0
2010-10-01 11:00:00,85.81,85.94,85.55,85.79,86800.0,72.1486,72.2579,71.93,72.1318,86800.0
2010-10-01 11:10:00,85.76,85.85,85.55,85.78,57800.0,72.1065,72.1822,71.93,72.1234,57800.0
2010-10-01 11:20:00,85.75,85.81,85.37,85.47,45500.0,72.0981,72.1486,71.7786,71.8627,45500.0
2010-10-01 11:30:00,85.46,85.79,85.36,85.74,42000.0,71.8543,72.1318,71.7702,72.0897,42000.0
2010-10-01 11:40:00,85.73,85.77,85.68,85.77,38900.0,72.0813,72.1149,72.0393,72.1149,38900.0
2010-10-01 11:50:00,85.76,85.83,85.63,85.78,37900.0,72.1065,72.1654,71.9972,72.1234,37900.0
2010-10-01 12:00:00,85.79,85.88,85.7,85.83,51500.0,72.1318,72.2074,72.0561,72.1654,51500.0
2010-10-01 12:10:00,85.82,85.9,85.79,85.88,26100.0,72.157,72.2243,72.1318,72.2074,26100.0
2010-10-01 12:20:00,85.89,85.93,85.73,85.86,22100.0,72.2158,72.2495,72.0813,72.1906,22100.0
2010-10-01 12:30:00,85.86,85.9,85.68,85.69,42400.0,72.1906,72.2243,72.0393,72.0477,42400.0
2010-10-01 12:40:00,85.69,85.78,85.58,85.63,64200.0,72.0477,72.1234,71.9552,71.9972,64200.0
2010-10-01 12:50:00,85.64,85.83,85.63,85.76,52000.0,72.0056,72.1654,71.9972,72.1065,52000.0
2010-10-01 13:00:00,85.77,85.94,85.77,85.92,40900.0,72.1149,72.2579,72.1149,72.2411,40900.0
2010-10-01 13:10:00,85.9,86.0,85.87,85.97,38100.0,72.2243,72.3083,72.199,72.2831,38100.0
2010-10-01 13:20:00,85.93,85.97,85.86,85.91,27600.0,72.2495,72.2831,72.1906,72.2327,27600.0
2010-10-01 13:30:00,85.95,85.95,85.8,85.8,30800.0,72.2663,72.2663,72.1402,72.1402,30800.0
2010-10-01 13:40:00,85.78,85.79,85.59,85.68,32200.0,72.1234,72.1318,71.9636,72.0393,32200.0
2010-10-01 13:50:00,85.67,85.79,85.62,85.68,44800.0,72.0309,72.1318,71.9888,72.0393,44800.0
2010-10-01 14:00:00,85.68,85.95,85.67,85.91,45200.0,72.0393,72.2663,72.0309,72.2327,45200.0
2010-10-01 14:10:00,85.91,86.0,85.89,85.94,89700.0,72.2327,72.3083,72.2158,72.2579,89700.0
2010-10-01 14:20:00,85.93,86.02,85.92,86.01,81100.0,72.2495,72.3251,72.2411,72.3167,81100.0
2010-10-01 14:30:00,86.02,86.04,85.94,85.95,126200.0,72.3251,72.342,72.2579,72.2663,126200.0
2010-10-01 14:40:00,85.95,85.96,85.84,85.89,108800.0,72.2663,72.2747,72.1738,72.2158,108800.0
2010-10-01 14:50:00,85.88,85.95,85.86,85.94,87800.0,72.2074,72.2663,72.1906,72.2579,87800.0
2010-10-01 15:00:00,85.93,86.01,85.86,85.96,87900.0,72.2495,72.3167,72.1906,72.2747,87900.0
2010-10-01 15:10:00,85.96,86.0,85.82,85.92,104400.0,72.2747,72.3083,72.157,72.2411,104400.0
2010-10-01 15:20:00,85.91,85.97,85.7,85.73,61200.0,72.2327,72.2831,72.0561,72.0813,61200.0
2010-10-01 15:30:00,85.73,85.96,85.68,85.77,94900.0,72.0813,72.2747,72.0393,72.1149,94900.0
2010-10-01 15:40:00,85.77,85.78,85.61,85.63,139800.0,72.1149,72.1234,71.9804,71.9972,139800.0
2010-10-01 15:50:00,85.62,85.71,85.5,85.67,200400.0,71.9888,72.0645,71.8879,72.0309,200400.0
2010-10-04 09:30:00,85.53,86.49,85.53,86.42,86000.0,71.9132,72.7203,71.9132,72.6615,86000.0
2010-10-04 09:40:00,86.28,86.59,85.94,86.53,86900.0,72.5438,72.8044,72.2579,72.754,86900.0
2010-10-04 09:50:00,86.53,86.59,85.97,86.33,54900.0,72.754,72.8044,72.2831,72.5858,54900.0
2010-10-04 10:00:00,86.36,86.49,85.96,86.4,87600.0,72.611,72.7203,72.2747,72.6446,87600.0
2010-10-04 10:10:00,86.37,86.54,86.24,86.28,63500.0,72.6194,72.7624,72.5101,72.5438,63500.0
2010-10-04 10:20:00,86.27,86.53,86.2,86.38,128500.0,72.5353,72.754,72.4765,72.6278,128500.0
2010-10-04 10:30:00,86.37,86.54,86.22,86.3,102100.0,72.6194,72.7624,72.4933,72.5606,102100.0
2010-10-04 10:40:00,86.29,86.33,86.03,86.23,77900.0,72.5522,72.5858,72.3336,72.5017,77900.0
2010-10-04 10:50:00,86.24,86.49,86.2,86.47,75800.0,72.5101,72.7203,72.4765,72.7035,75800.0
2010-10-04 11:00:00,86.47,86.64,86.26,86.29,150900.0,72.7035,72.8464,72.5269,72.5522,150900.0
2010-10-04 11:10:00,86.29,86.29,85.48,85.64,84000.0,72.5522,72.5522,71.8711,72.0056,84000.0
2010-10-04 11:20:00,85.64,85.64,85.23,85.42,118100.0,72.0056,72.0056,71.6609,71.8207,118100.0
2010-10-04 11:30:00,85.41,85.68,85.3,85.6,47900.0,71.8123,72.0393,71.7198,71.972,47900.0
2010-10-04 11:40:00,85.61,85.61,85.4,85.51,48100.0,71.9804,71.9804,71.8039,71.8963,48100.0
2010-10-04 11:50:00,85.51,85.74,85.36,85.52,91500.0,71.8963,72.0897,71.7702,71.9048,91500.0
2010-10-04 12:00:00,85.53,85.53,84.74,84.76,86000.0,71.9132,71.9132,71.2489,71.2657,86000.0
2010-10-04 12:10:00,84.77,85.09,84.75,85.01,103900.0,71.2742,71.5432,71.2573,71.4759,103900.0
2010-10-04 12:20:00,85.01,85.07,84.98,85.05,35600.0,71.4759,71.5264,71.4507,71.5096,35600.0
2010-10-04 12:30:00,85.05,85.06,84.96,85.06,66100.0,71.5096,71.518,71.4339,71.518,66100.0
2010-10-04 12:40:00,85.07,85.12,85.01,85.09,50900.0,71.5264,71.5684,71.4759,71.5432,50900.0
2010-10-04 12:50:00,85.08,85.17,85.04,85.16,29800.0,71.5348,71.6105,71.5012,71.6021,29800.0
2010-10-04 13:00:00,85.17,85.37,85.14,85.35,48400.0,71.6105,71.7786,71.5852,71.7618,48400.0
2010-10-04 13:10:00,85.36,85.43,85.29,85.42,46900.0,71.7702,71.8291,71.7114,71.8207,46900.0
2010-10-04 13:20:00,85.41,85.47,85.31,85.38,33800.0,71.8123,71.8627,71.7282,71.787,33800.0
2010-10-04 13:30:00,85.39,85.43,85.28,85.3,35000.0,71.7954,71.8291,71.703,71.7198,35000.0
2010-10-04 13:40:00,85.32,85.41,85.2,85.24,30300.0,71.7366,71.8123,71.6357,71.6693,30300.0
2010-10-04 13:50:00,85.25,85.32,85.2,85.32,23400.0,71.6777,71.7366,71.6357,71.7366,23400.0
2010-10-04 14:00:00,85.32,85.35,85.2,85.24,46900.0,71.7366,71.7618,71.6357,71.6693,46900.0
2010-10-04 14:10:00,85.24,85.28,85.11,85.14,54600.0,71.6693,71.703,71.56,71.5852,54600.0
2010-10-04 14:20:00,85.14,85.29,85.11,85.2,87800.0,71.5852,71.7114,71.56,71.6357,87800.0
2010-10-04 14:30:00,85.2,85.39,85.19,85.29,50800.0,71.6357,71.7954,71.6273,71.7114,50800.0
2010-10-04 14:40:00,85.29,85.32,85.18,85.2,62300.0,71.7114,71.7366,71.6189,71.6357,62300.0
2010-10-04 14:50:00,85.21,85.23,85.04,85.12,71800.0,71.6441,71.6609,71.5012,71.5684,71800.0
2010-10-04 15:00:00,85.11,85.32,85.09,85.15,50400.0,71.56,71.7366,71.5432,71.5937,50400.0
2010-10-04 15:10:00,85.15,85.28,85.11,85.27,60100.0,71.5937,71.703,71.56,71.6946,60100.0
2010-10-04 15:20:00,85.25,85.48,85.22,85.32,71800.0,71.6777,71.8711,71.6525,71.7366,71800.0
2010-10-04 15:30:00,85.33,85.48,85.31,85.37,144900.0,71.745,71.8711,71.7282,71.7786,144900.0
2010-10-04 15:40:00,85.35,85.5,85.35,85.41,144900.0,71.7618,71.8879,71.7618,71.8123,144900.0
2010-10-04 15:50:00,85.4,85.47,85.19,85.42,321200.0,71.8039,71.8627,71.6273,71.8207,321200.0
2010-10-05 09:30:00,86.23,86.83,86.23,86.54,137500.0,72.5017,73.0062,72.5017,72.7624,137500.0
2010-10-05 09:40:00,86.58,86.82,86.12,86.48,107800.0,72.796,72.9978,72.4092,72.7119,107800.0
2010-10-05 09:50:00,86.5,86.8,86.34,86.74,53500.0,72.7287,72.981,72.5942,72.9305,53500.0
2010-10-05 10:00:00,86.68,87.03,86.33,87.03,201400.0,72.8801,73.1744,72.5858,73.1744,201400.0
2010-10-05 10:10:00,87.0,87.21,86.94,86.94,73500.0,73.1491,73.3257,73.0987,73.0987,73500.0
2010-10-05 10:20:00,86.93,87.1,86.8,87.01,57000.0,73.0903,73.2332,72.981,73.1575,57000.0
2010-10-05 10:30:00,87.04,87.49,87.04,87.47,114000.0,73.1828,73.5611,73.1828,73.5443,114000.0
2010-10-05 10:40:00,87.47,87.6,87.26,87.57,140500.0,73.5443,73.6536,73.3677,73.6284,140500.0
2010-10-05 10:50:00,87.55,87.82,87.49,87.75,146000.0,73.6116,73.8386,73.5611,73.7797,146000.0
2010-10-05 11:00:00,87.75,87.87,87.7,87.84,136700.0,73.7797,73.8806,73.7377,73.8554,136700.0
2010-10-05 11:10:00,87.85,87.87,87.75,87.81,90300.0,73.8638,73.8806,73.7797,73.8302,90300.0
2010-10-05 11:20:00,87.79,87.82,87.65,87.69,47400.0,73.8134,73.8386,73.6956,73.7293,47400.0
2010-10-05 11:30:00,87.66,88.08,87.61,88.08,108700.0,73.7041,74.0572,73.662,74.0572,108700.0
2010-10-05 11:40:00,88.08,88.33,88.06,88.32,115100.0,74.0572,74.2674,74.0404,74.259,115100.0
2010-10-05 11:50:00,88.32,88.33,88.23,88.25,54800.0,74.259,74.2674,74.1833,74.2001,54800.0
2010-10-05 12:00:00,88.26,88.32,88.2,88.22,48800.0,74.2085,74.259,74.1581,74.1749,48800.0
2010-10-05 12:10:00,88.2,88.23,88.11,88.16,48200.0,74.1581,74.1833,74.0824,74.1244,48200.0
2010-10-05 12:20:00,88.16,88.22,88.11,88.21,41300.0,74.1244,74.1749,74.0824,74.1665,41300.0
2010-10-05 12:30:00,88.22,88.32,88.16,88.29,36800.0,74.1749,74.259,74.1244,74.2338,36800.0
2010-10-05 12:40:00,88.3,88.45,88.29,88.34,97200.0,74.2422,74.3683,74.2338,74.2758,97200.0
2010-10-05 12:50:00,88.35,88.37,88.07,88.09,47200.0,74.2842,74.301,74.0488,74.0656,47200.0
2010-10-05 13:00:00,88.09,88.13,87.93,88.1,76100.0,74.0656,74.0992,73.9311,74.074,76100.0
2010-10-05 13:10:00,88.1,88.4,88.02,88.07,82000.0,74.074,74.3262,74.0067,74.0488,82000.0
2010-10-05 13:20:00,88.06,88.17,87.97,88.07,61700.0,74.0404,74.1329,73.9647,74.0488,61700.0
2010-10-05 13:30:00,88.07,88.13,87.93,87.96,46900.0,74.0488,74.0992,73.9311,73.9563,46900.0
2010-10-05 13:40:00,87.96,88.06,87.91,87.91,50800.0,73.9563,74.0404,73.9142,73.9142,50800.0
2010-10-05 13:50:00,87.92,87.94,87.68,87.76,106700.0,73.9227,73.9395,73.7209,73.7881,106700.0
2010-10-05 14:00:00,87.75,87.78,87.67,87.78,75700.0,73.7797,73.8049,73.7125,73.8049,75700.0
2010-10-05 14:10:00,87.78,88.0,87.73,88.0,35700.0,73.8049,73.9899,73.7629,73.9899,35700.0
2010-10-05 14:20:00,87.99,88.08,87.84,87.97,37000.0,73.9815,74.0572,73.8554,73.9647,37000.0
2010-10-05 14:30:00,87.96,88.0,87.77,87.8,57900.0,73.9563,73.9899,73.7965,73.8218,57900.0
2010-10-05 14:40:00,87.81,87.97,87.79,87.94,28200.0,73.8302,73.9647,73.8134,73.9395,28200.0
2010-10-05 14:50:00,87.93,87.98,87.83,87.94,45700.0,73.9311,73.9731,73.847,73.9395,45700.0
2010-10-05 15:00:00,87.95,87.98,87.9,87.96,72800.0,73.9479,73.9731,73.9058,73.9563,72800.0
2010-10-05 15:10:00,87.97,88.25,87.94,88.14,150400.0,73.9647,74.2001,73.9395,74.1076,150400.0
2010-10-05 15:20:00,88.14,88.31,88.14,88.25,81200.0,74.1076,74.2506,74.1076,74.2001,81200.0
2010-10-05 15:30:00,88.25,88.29,88.03,88.05,108100.0,74.2001,74.2338,74.0151,74.032,108100.0
2010-10-05 15:40:00,88.05,88.05,87.89,87.89,146000.0,74.032,74.032,73.8974,73.8974,146000.0
2010-10-05 15:50:00,87.89,87.93,87.72,87.73,302700.0,73.8974,73.9311,73.7545,73.7629,302700.0
2010-10-06 09:30:00,87.59,87.75,87.34,87.53,76200.0,73.6452,73.7797,73.435,73.5947,76200.0
2010-10-06 09:40:00,87.57,87.72,87.14,87.3,69400.0,73.6284,73.7545,73.2668,73.4014,69400.0
2010-10-06 09:50:00,87.33,87.79,87.32,87.41,70100.0,73.4266,73.8134,73.4182,73.4939,70100.0
2010-10-06 10:00:00,87.42,87.8,87.42,87.73,66400.0,73.5023,73.8218,73.5023,73.7629,66400.0
2010-10-06 10:10:00,87.74,87.8,87.61,87.69,52400.0,73.7713,73.8218,73.662,73.7293,52400.0
2010-10-06 10:20:00,87.71,87.74,87.4,87.66,60700.0,73.7461,73.7713,73.4854,73.7041,60700.0
2010-10-06 10:30:00,87.66,87.81,87.6,87.6,58300.0,73.7041,73.8302,73.6536,73.6536,58300.0
2010-10-06 10:40:00,87.6,87.98,87.6,87.94,95100.0,73.6536,73.9731,73.6536,73.9395,95100.0
2010-10-06 10:50:00,87.93,88.0,87.89,87.93,56700.0,73.9311,73.9899,73.8974,73.9311,56700.0
2010-10-06 11:00:00,87.94,87.97,87.51,87.57,68800.0,73.9395,73.9647,73.5779,73.6284,68800.0
2010-10-06 11:10:00,87.57,87.58,87.21,87.25,68400.0,73.6284,73.6368,73.3257,73.3593,68400.0
2010-10-06 11:20:00,87.24,87.59,87.24,87.57,31000.0,73.3509,73.6452,73.3509,73.6284,31000.0
2010-10-06 11:30:00,87.58,87.89,87.52,87.85,77500.0,73.6368,73.8974,73.5863,73.8638,77500.0
2010-10-06 11:40:00,87.83,87.86,87.59,87.75,22500.0,73.847,73.8722,73.6452,73.7797,22500.0
2010-10-06 11:50:00,87.69,87.71,87.52,87.53,12700.0,73.7293,73.7461,73.5863,73.5947,12700.0
2010-10-06 12:00:00,87.53,87.68,87.53,87.67,19800.0,73.5947,73.7209,73.5947,73.7125,19800.0
2010-10-06 12:10:00,87.66,87.7,87.51,87.52,20200.0,73.7041,73.7377,73.5779,73.5863,20200.0
2010-10-06 12:20:00,87.52,87.57,87.47,87.49,18700.0,73.5863,73.6284,73.5443,73.5611,18700.0
2010-10-06 12:30:00,87.51,87.51,87.4,87.43,23300.0,73.5779,73.5779,73.4854,73.5107,23300.0
2010-10-06 12:40:00,87.41,87.51,87.37,87.37,26500.0,73.4939,73.5779,73.4602,73.4602,26500.0
2010-10-06 12:50:00,87.37,87.37,87.22,87.25,37200.0,73.4602,73.4602,73.3341,73.3593,37200.0
2010-10-06 13:00:00,87.25,87.28,87.06,87.06,35600.0,73.3593,73.3845,73.1996,73.1996,35600.0
2010-10-06 13:10:00,87.07,87.13,87.0,87.03,39700.0,73.208,73.2584,73.1491,73.1744,39700.0
2010-10-06 13:20:00,87.02,87.11,86.93,87.11,34900.0,73.1659,73.2416,73.0903,73.2416,34900.0
2010-10-06 13:30:00,87.1,87.12,86.98,87.03,23400.0,73.2332,73.25,73.1323,73.1744,23400.0
2010-10-06 13:40:00,87.03,87.05,86.92,86.95,17800.0,73.1744,73.1912,73.0819,73.1071,17800.0
2010-10-06 13:50:00,86.94,87.01,86.83,86.99,25900.0,73.0987,73.1575,73.0062,73.1407,25900.0
2010-10-06 14:00:00,87.0,87.13,86.97,87.03,43000.0,73.1491,73.2584,73.1239,73.1744,43000.0
2010-10-06 14:10:00,87.01,87.07,86.82,86.91,49300.0,73.1575,73.208,72.9978,73.0735,49300.0
2010-10-06 14:20:00,86.91,87.01,86.84,86.93,30400.0,73.0735,73.1575,73.0146,73.0903,30400.0
2010-10-06 14:30:00,86.94,87.03,86.89,87.0,53900.0,73.0987,73.1744,73.0566,73.1491,53900.0
2010-10-06 14:40:00,87.02,87.08,86.94,87.07,45800.0,73.1659,73.2164,73.0987,73.208,45800.0
2010-10-06 14:50:00,87.08,87.1,87.0,87.04,24600.0,73.2164,73.2332,73.1491,73.1828,24600.0
2010-10-06 15:00:00,87.03,87.23,86.98,87.0,45000.0,73.1744,73.3425,73.1323,73.1491,45000.0
2010-10-06 15:10:00,86.99,87.14,86.73,87.0,76600.0,73.1407,73.2668,72.9221,73.1491,76600.0
2010-10-06 15:20:00,86.99,87.11,86.96,87.03,54800.0,73.1407,73.2416,73.1155,73.1744,54800.0
2010-10-06 15:30:00,87.02,87.18,86.95,87.18,67500.0,73.1659,73.3005,73.1071,73.3005,67500.0
2010-10-06 15:40:00,87.16,87.29,87.11,87.2,116700.0,73.2837,73.393,73.2416,73.3173,116700.0
2010-10-06 15:50:00,87.21,87.36,87.17,87.34,155300.0,73.3257,73.4518,73.2921,73.435,155300.0
2010-10-07 09:30:00,87.65,87.68,87.18,87.35,76900.0,73.6956,73.7209,73.3005,73.4434,76900.0
2010-10-07 09:40:00,87.29,87.29,86.8,86.91,57700.0,73.393,73.393,72.981,73.0735,57700.0
2010-10-07 09:50:00,86.86,87.39,86.83,87.0,38600.0,73.0314,73.477,73.0062,73.1491,38600.0
2010-10-07 10:00:00,86.99,87.33,86.8,87.29,73200.0,73.1407,73.4266,72.981,73.393,73200.0
2010-10-07 10:10:00,87.3,87.33,87.06,87.08,32500.0,73.4014,73.4266,73.1996,73.2164,32500.0
2010-10-07 10:20:00,87.1,87.2,87.03,87.12,41900.0,73.2332,73.3173,73.1744,73.25,41900.0
2010-10-07 10:30:00,87.1,87.31,87.05,87.1,36500.0,73.2332,73.4098,73.1912,73.2332,36500.0
2010-10-07 10:40:00,87.08,87.09,86.79,86.8,34300.0,73.2164,73.2248,72.9726,72.981,34300.0
2010-10-07 10:50:00,86.84,86.98,86.82,86.86,22000.0,73.0146,73.1323,72.9978,73.0314,22000.0
2010-10-07 11:00:00,86.85,86.86,86.52,86.61,51900.0,73.023,73.0314,72.7455,72.8212,51900.0
2010-10-07 11:10:00,86.61,86.67,86.34,86.35,76700.0,72.8212,72.8717,72.5942,72.6026,76700.0
2010-10-07 11:20:00,86.33,86.42,86.16,86.18,69600.0,72.5858,72.6615,72.4429,72.4597,69600.0
2010-10-07 11:30:00,86.2,86.37,86.2,86.33,79100.0,72.4765,72.6194,72.4765,72.5858,79100.0
2010-10-07 11:40:00,86.33,86.44,86.28,86.3,32000.0,72.5858,72.6783,72.5438,72.5606,32000.0
2010-10-07 11:50:00,86.25,86.44,86.25,86.39,23100.0,72.5185,72.6783,72.5185,72.6362,23100.0
2010-10-07 12:00:00,86.4,86.46,86.32,86.42,29600.0,72.6446,72.6951,72.5774,72.6615,29600.0
2010-10-07 12:10:00,86.42,86.52,86.42,86.45,42900.0,72.6615,72.7455,72.6615,72.6867,42900.0
2010-10-07 12:20:00,86.46,86.48,86.22,86.22,40700.0,72.6951,72.7119,72.4933,72.4933,40700.0
2010-10-07 12:30:00,86.23,86.25,86.01,86.09,82200.0,72.5017,72.5185,72.3167,72.384,82200.0
2010-10-07 12:40:00,86.09,86.2,86.05,86.05,18800.0,72.384,72.4765,72.3504,72.3504,18800.0
2010-10-07 12:50:00,86.08,86.17,86.07,86.17,18000.0,72.3756,72.4513,72.3672,72.4513,18000.0
2010-10-07 13:00:00,86.15,86.19,86.03,86.17,67500.0,72.4345,72.4681,72.3336,72.4513,67500.0
2010-10-07 13:10:00,86.17,86.23,86.09,86.19,15500.0,72.4513,72.5017,72.384,72.4681,15500.0
2010-10-07 13:20:00,86.17,86.19,86.01,86.04,16100.0,72.4513,72.4681,72.3167,72.342,16100.0
2010-10-07 13:30:00,86.05,86.05,85.93,86.0,28700.0,72.3504,72.3504,72.2495,72.3083,28700.0
2010-10-07 13:40:00,85.98,86.11,85.98,86.07,14400.0,72.2915,72.4008,72.2915,72.3672,14400.0
2010-10-07 13:50:00,86.08,86.45,86.05,86.39,23700.0,72.3756,72.6867,72.3504,72.6362,23700.0
2010-10-07 14:00:00,86.41,86.49,86.35,86.38,24500.0,72.6531,72.7203,72.6026,72.6278,24500.0
2010-10-07 14:10:00,86.41,86.73,86.4,86.66,49700.0,72.6531,72.9221,72.6446,72.8633,49700.0
2010-10-07 14:20:00,86.7,86.77,86.53,86.56,15000.0,72.8969,72.9557,72.754,72.7792,15000.0
2010-10-07 14:30:00,86.56,86.68,86.54,86.64,18900.0,72.7792,72.8801,72.7624,72.8464,18900.0
2010-10-07 14:40:00,86.64,86.66,86.53,86.54,14700.0,72.8464,72.8633,72.754,72.7624,14700.0
2010-10-07 14:50:00,86.55,86.62,86.5,86.6,39700.0,72.7708,72.8296,72.7287,72.8128,39700.0
2010-10-07 15:00:00,86.61,86.61,86.46,86.53,33700.0,72.8212,72.8212,72.6951,72.754,33700.0
2010-10-07 15:10:00,86.55,86.59,86.46,86.48,23900.0,72.7708,72.8044,72.6951,72.7119,23900.0
2010-10-07 15:20:00,86.48,86.58,86.39,86.39,24000.0,72.7119,72.796,72.6362,72.6362,24000.0
2010-10-07 15:30:00,86.38,86.6,86.32,86.59,52500.0,72.6278,72.8128,72.5774,72.8044,52500.0
2010-10-07 15:40:00,86.59,86.67,86.51,86.53,88200.0,72.8044,72.8717,72.7371,72.754,88200.0
2010-10-07 15:50:00,86.54,86.81,86.52,86.74,248900.0,72.7624,72.9894,72.7455,72.9305,248900.0
2010-10-08 09:30:00,86.93,87.34,86.59,86.74,61100.0,73.0903,73.435,72.8044,72.9305,61100.0
2010-10-08 09:40:00,86.7,86.81,86.42,86.62,65400.0,72.8969,72.9894,72.6615,72.8296,65400.0
2010-10-08 09:50:00,86.6,87.03,86.52,86.99,47400.0,72.8128,73.1744,72.7455,73.1407,47400.0
2010-10-08 10:00:00,86.99,87.12,86.64,86.76,34500.0,73.1407,73.25,72.8464,72.9473,34500.0
2010-10-08 10:10:00,86.73,86.82,86.55,86.57,55600.0,72.9221,72.9978,72.7708,72.7876,55600.0
2010-10-08 10:20:00,86.54,86.57,86.38,86.39,148400.0,72.7624,72.7876,72.6278,72.6362,148400.0
2010-10-08 10:30:00,86.37,86.56,86.34,86.56,77400.0,72.6194,72.7792,72.5942,72.7792,77400.0
2010-10-08 10:40:00,86.56,86.64,86.37,86.37,95100.0,72.7792,72.8464,72.6194,72.6194,95100.0
2010-10-08 10:50:00,86.4,86.81,86.37,86.77,43900.0,72.6446,72.9894,72.6194,72.9557,43900.0
2010-10-08 11:00:00,86.78,86.95,86.77,86.9,34200.0,72.9642,73.1071,72.9557,73.065,34200.0
2010-10-08 11:10:00,86.9,87.19,86.88,87.11,63000.0,73.065,73.3089,73.0482,73.2416,63000.0
2010-10-08 11:20:00,87.12,87.52,87.12,87.52,25100.0,73.25,73.5863,73.25,73.5863,25100.0
2010-10-08 11:30:00,87.52,87.82,87.52,87.69,75100.0,73.5863,73.8386,73.5863,73.7293,75100.0
2010-10-08 11:40:00,87.7,87.78,87.6,87.71,30500.0,73.7377,73.8049,73.6536,73.7461,30500.0
2010-10-08 11:50:00,87.73,87.93,87.68,87.93,19400.0,73.7629,73.9311,73.7209,73.9311,19400.0
2010-10-08 12:00:00,87.93,87.96,87.71,87.72,31800.0,73.9311,73.9563,73.7461,73.7545,31800.0
2010-10-08 12:10:00,87.72,87.81,87.72,87.81,20800.0,73.7545,73.8302,73.7545,73.8302,20800.0
2010-10-08 12:20:00,87.8,87.88,87.79,87.82,18200.0,73.8218,73.889,73.8134,73.8386,18200.0
2010-10-08 12:30:00,87.83,88.02,87.82,88.0,60200.0,73.847,74.0067,73.8386,73.9899,60200.0
2010-10-08 12:40:00,87.99,88.27,87.97,88.27,77900.0,73.9815,74.2169,73.9647,74.2169,77900.0
2010-10-08 12:50:00,88.27,88.39,88.23,88.32,64900.0,74.2169,74.3178,74.1833,74.259,64900.0
2010-10-08 13:00:00,88.32,88.42,88.09,88.1,63200.0,74.259,74.3431,74.0656,74.074,63200.0
2010-10-08 13:10:00,88.11,88.21,88.1,88.19,55000.0,74.0824,74.1665,74.074,74.1497,55000.0
2010-10-08 13:20:00,88.19,88.28,88.14,88.27,52200.0,74.1497,74.2253,74.1076,74.2169,52200.0
2010-10-08 13:30:00,88.26,88.28,88.18,88.22,29100.0,74.2085,74.2253,74.1413,74.1749,29100.0
2010-10-08 13:40:00,88.19,88.2,87.87,88.02,29400.0,74.1497,74.1581,73.8806,74.0067,29400.0
2010-10-08 13:50:00,88.0,88.2,87.92,88.05,48300.0,73.9899,74.1581,73.9227,74.032,48300.0
2010-10-08 14:00:00,88.03,88.06,87.91,87.94,68000.0,74.0151,74.0404,73.9142,73.9395,68000.0
2010-10-08 14:10:00,87.95,88.11,87.9,88.06,27800.0,73.9479,74.0824,73.9058,74.0404,27800.0
2010-10-08 14:20:00,88.06,88.25,88.05,88.23,53500.0,74.0404,74.2001,74.032,74.1833,53500.0
2010-10-08 14:30:00,88.21,88.67,88.21,88.67,128100.0,74.1665,74.5533,74.1665,74.5533,128100.0
2010-10-08 14:40:00,88.62,88.84,88.62,88.82,103400.0,74.5112,74.6962,74.5112,74.6794,103400.0
2010-10-08 14:50:00,88.83,88.93,88.81,88.88,119800.0,74.6878,74.7719,74.671,74.7298,119800.0
2010-10-08 15:00:00,88.88,88.89,88.67,88.89,99300.0,74.7298,74.7382,74.5533,74.7382,99300.0
2010-10-08 15:10:00,88.88,88.91,88.82,88.83,66500.0,74.7298,74.755,74.6794,74.6878,66500.0
2010-10-08 15:20:00,88.82,88.84,88.69,88.73,59900.0,74.6794,74.6962,74.5701,74.6037,59900.0
2010-10-08 15:30:00,88.73,88.89,88.73,88.84,65400.0,74.6037,74.7382,74.6037,74.6962,65400.0
2010-10-08 15:40:00,88.83,88.9,88.67,88.74,134600.0,74.6878,74.7466,74.5533,74.6121,134600.0
2010-10-08 15:50:00,88.75,88.81,88.65,88.79,384700.0,74.6205,74.671,74.5364,74.6541,384700.0
2010-10-11 09:30:00,88.96,88.96,88.33,88.4,65700.0,74.7971,74.7971,74.2674,74.3262,65700.0
2010-10-11 09:40:00,88.44,88.54,88.27,88.33,120900.0,74.3599,74.444,74.2169,74.2674,120900.0
2010-10-11 09:50:00,88.3,88.63,88.2,88.6,63900.0,74.2422,74.5196,74.1581,74.4944,63900.0
2010-10-11 10:00:00,88.6,88.83,88.55,88.62,40700.0,74.4944,74.6878,74.4524,74.5112,40700.0
2010-10-11 10:10:00,88.61,88.61,88.39,88.43,100600.0,74.5028,74.5028,74.3178,74.3515,100600.0
2010-10-11 10:20:00,88.43,88.58,88.39,88.53,33400.0,74.3515,74.4776,74.3178,74.4355,33400.0
2010-10-11 10:30:00,88.55,88.65,88.34,88.36,64000.0,74.4524,74.5364,74.2758,74.2926,64000.0
2010-10-11 10:40:00,88.37,88.51,88.23,88.35,82400.0,74.301,74.4187,74.1833,74.2842,82400.0
2010-10-11 10:50:00,88.35,88.52,88.3,88.42,23200.0,74.2842,74.4271,74.2422,74.3431,23200.0
2010-10-11 11:00:00,88.43,88.44,88.3,88.43,26900.0,74.3515,74.3599,74.2422,74.3515,26900.0
2010-10-11 11:10:00,88.43,88.52,88.3,88.31,29200.0,74.3515,74.4271,74.2422,74.2506,29200.0
2010-10-11 11:20:00,88.31,88.47,88.3,88.43,25400.0,74.2506,74.3851,74.2422,74.3515,25400.0
2010-10-11 11:30:00,88.44,88.58,88.41,88.57,34500.0,74.3599,74.4776,74.3346,74.4692,34500.0
2010-10-11 11:40:00,88.57,88.59,88.42,88.51,17500.0,74.4692,74.486,74.3431,74.4187,17500.0
2010-10-11 11:50:00,88.51,88.51,88.32,88.32,30400.0,74.4187,74.4187,74.259,74.259,30400.0
2010-10-11 12:00:00,88.33,88.45,88.28,88.43,52900.0,74.2674,74.3683,74.2253,74.3515,52900.0
2010-10-11 12:10:00,88.43,88.5,88.39,88.47,28000.0,74.3515,74.4103,74.3178,74.3851,28000.0
2010-10-11 12:20:00,88.48,88.54,88.41,88.49,12600.0,74.3935,74.444,74.3346,74.4019,12600.0
2010-10-11 12:30:00,88.5,88.66,88.47,88.66,20000.0,74.4103,74.5448,74.3851,74.5448,20000.0
2010-10-11 12:40:00,88.65,88.69,88.55,88.55,23000.0,74.5364,74.5701,74.4524,74.4524,23000.0
2010-10-11 12:50:00,88.56,88.61,88.49,88.51,27900.0,74.4608,74.5028,74.4019,74.4187,27900.0
2010-10-11 13:00:00,88.52,88.63,88.51,88.59,13200.0,74.4271,74.5196,74.4187,74.486,13200.0
2010-10-11 13:10:00,88.6,88.65,88.55,88.61,12700.0,74.4944,74.5364,74.4524,74.5028,12700.0
2010-10-11 13:20:00,88.6,88.61,88.53,88.58,12200.0,74.4944,74.5028,74.4355,74.4776,12200.0
2010-10-11 13:30:00,88.59,88.59,88.45,88.52,19200.0,74.486,74.486,74.3683,74.4271,19200.0
2010-10-11 13:40:00,88.52,88.65,88.52,88.65,7700.0,74.4271,74.5364,74.4271,74.5364,7700.0
2010-10-11 13:50:00,88.64,88.65,88.53,88.61,15700.0,74.528,74.5364,74.4355,74.5028,15700.0
2010-10-11 14:00:00,88.61,88.61,88.41,88.49,21800.0,74.5028,74.5028,74.3346,74.4019,21800.0
2010-10-11 14:10:00,88.49,88.51,88.38,88.49,27500.0,74.4019,74.4187,74.3094,74.4019,27500.0
2010-10-11 14:20:00,88.48,88.53,88.43,88.52,41300.0,74.3935,74.4355,74.3515,74.4271,41300.0
2010-10-11 14:30:00,88.52,88.54,88.44,88.51,13000.0,74.4271,74.444,74.3599,74.4187,13000.0
2010-10-11 14:40:00,88.51,88.57,88.43,88.49,20600.0,74.4187,74.4692,74.3515,74.4019,20600.0
2010-10-11 14:50:00,88.49,88.5,88.38,88.42,29900.0,74.4019,74.4103,74.3094,74.3431,29900.0
2010-10-11 15:00:00,88.43,88.46,88.37,88.44,19100.0,74.3515,74.3767,74.301,74.3599,19100.0
2010-10-11 15:10:00,88.44,88.44,88.33,88.38,34800.0,74.3599,74.3599,74.2674,74.3094,34800.0
2010-10-11 15:20:00,88.39,88.42,88.34,88.34,32000.0,74.3178,74.3431,74.2758,74.2758,32000.0
2010-10-11 15:30:00,88.33,88.36,88.17,88.18,69300.0,74.2674,74.2926,74.1329,74.1413,69300.0
2010-10-11 15:40:00,88.18,88.34,88.1,88.31,98800.0,74.1413,74.2758,74.074,74.2506,98800.0
2010-10-11 15:50:00,88.31,88.44,88.24,88.41,100900.0,74.2506,74.3599,74.1917,74.3346,100900.0
2010-10-12 09:30:00,87.96,88.38,87.35,87.4,107000.0,73.9563,74.3094,73.4434,73.4854,107000.0
2010-10-12 09:40:00,87.32,87.52,86.85,86.85,143000.0,73.4182,73.5863,73.023,73.023,143000.0
2010-10-12 09:50:00,86.87,86.87,86.55,86.79,107000.0,73.0398,73.0398,72.7708,72.9726,107000.0
2010-10-12 10:00:00,86.75,86.89,86.64,86.82,96900.0,72.9389,73.0566,72.8464,72.9978,96900.0
2010-10-12 10:10:00,86.82,87.27,86.81,87.25,57900.0,72.9978,73.3761,72.9894,73.3593,57900.0
2010-10-12 10:20:00,87.25,87.32,87.13,87.26,68200.0,73.3593,73.4182,73.2584,73.3677,68200.0
2010-10-12 10:30:00,87.27,87.44,87.25,87.4,54900.0,73.3761,73.5191,73.3593,73.4854,54900.0
2010-10-12 10:40:00,87.41,87.51,87.3,87.43,63600.0,73.4939,73.5779,73.4014,73.5107,63600.0
2010-10-12 10:50:00,87.45,87.61,87.34,87.58,48600.0,73.5275,73.662,73.435,73.6368,48600.0
2010-10-12 11:00:00,87.56,87.79,87.5,87.76,42400.0,73.62,73.8134,73.5695,73.7881,42400.0
2010-10-12 11:10:00,87.76,87.8,87.66,87.67,29300.0,73.7881,73.8218,73.7041,73.7125,29300.0
2010-10-12 11:20:00,87.68,87.76,87.62,87.69,16100.0,73.7209,73.7881,73.6704,73.7293,16100.0
2010-10-12 11:30:00,87.67,87.77,87.54,87.65,38800.0,73.7125,73.7965,73.6032,73.6956,38800.0
2010-10-12 11:40:00,87.65,87.65,87.41,87.46,24700.0,73.6956,73.6956,73.4939,73.5359,24700.0
2010-10-12 11:50:00,87.45,87.51,87.34,87.41,22800.0,73.5275,73.5779,73.435,73.4939,22800.0
2010-10-12 12:00:00,87.41,87.53,87.36,87.52,28600.0,73.4939,73.5947,73.4518,73.5863,28600.0
2010-10-12 12:10:00,87.52,87.74,87.46,87.71,29100.0,73.5863,73.7713,73.5359,73.7461,29100.0
2010-10-12 12:20:00,87.71,87.81,87.45,87.45,19400.0,73.7461,73.8302,73.5275,73.5275,19400.0
2010-10-12 12:30:00,87.45,87.45,87.33,87.42,32400.0,73.5275,73.5275,73.4266,73.5023,32400.0
2010-10-12 12:40:00,87.4,87.41,87.34,87.36,12900.0,73.4854,73.4939,73.435,73.4518,12900.0
2010-10-12 12:50:00,87.37,87.39,87.3,87.31,11800.0,73.4602,73.477,73.4014,73.4098,11800.0
2010-10-12 13:00:00,87.31,87.33,87.22,87.23,25000.0,73.4098,73.4266,73.3341,73.3425,25000.0
2010-10-12 13:10:00,87.23,87.23,86.97,87.02,57100.0,73.3425,73.3425,73.1239,73.1659,57100.0
2010-10-12 13:20:00,87.05,87.08,86.95,86.98,56900.0,73.1912,73.2164,73.1071,73.1323,56900.0
2010-10-12 13:30:00,86.98,87.16,86.98,87.12,41400.0,73.1323,73.2837,73.1323,73.25,41400.0
2010-10-12 13:40:00,87.16,87.32,87.13,87.25,41700.0,73.2837,73.4182,73.2584,73.3593,41700.0
2010-10-12 13:50:00,87.25,87.28,87.15,87.2,13800.0,73.3593,73.3845,73.2752,73.3173,13800.0
2010-10-12 14:00:00,87.2,87.42,87.0,87.22,57200.0,73.3173,73.5023,73.1491,73.3341,57200.0
2010-10-12 14:10:00,87.22,87.68,87.22,87.59,44300.0,73.3341,73.7209,73.3341,73.6452,44300.0
2010-10-12 14:20:00,87.59,87.6,87.43,87.47,55000.0,73.6452,73.6536,73.5107,73.5443,55000.0
2010-10-12 14:30:00,87.47,87.49,87.22,87.41,50000.0,73.5443,73.5611,73.3341,73.4939,50000.0
2010-10-12 14:40:00,87.43,87.65,87.43,87.6,39200.0,73.5107,73.6956,73.5107,73.6536,39200.0
2010-10-12 14:50:00,87.56,87.65,87.52,87.63,21400.0,73.62,73.6956,73.5863,73.6788,21400.0
2010-10-12 15:00:00,87.64,87.77,87.59,87.74,53600.0,73.6872,73.7965,73.6452,73.7713,53600.0
2010-10-12 15:10:00,87.74,87.9,87.74,87.75,48500.0,73.7713,73.9058,73.7713,73.7797,48500.0
2010-10-12 15:20:00,87.75,88.09,87.72,88.07,45800.0,73.7797,74.0656,73.7545,74.0488,45800.0
2010-10-12 15:30:00,88.07,88.08,87.91,88.0,68200.0,74.0488,74.0572,73.9142,73.9899,68200.0
2010-10-12 15:40:00,88.0,88.13,87.95,88.12,103800.0,73.9899,74.0992,73.9479,74.0908,103800.0
2010-10-12 15:50:00,88.13,88.13,87.92,87.92,152500.0,74.0992,74.0992,73.9227,73.9227,152500.0
2010-10-13 09:30:00,88.56,88.75,88.26,88.64,55700.0,74.4608,74.6205,74.2085,74.528,55700.0
2010-10-13 09:40:00,88.64,88.85,88.56,88.83,114300.0,74.528,74.7046,74.4608,74.6878,114300.0
2010-10-13 09:50:00,88.84,88.89,88.76,88.78,81400.0,74.6962,74.7382,74.6289,74.6457,81400.0
2010-10-13 10:00:00,88.81,88.96,88.76,88.81,89800.0,74.671,74.7971,74.6289,74.671,89800.0
2010-10-13 10:10:00,88.81,88.93,88.63,88.84,76700.0,74.671,74.7719,74.5196,74.6962,76700.0
2010-10-13 10:20:00,88.82,89.24,88.75,89.24,90400.0,74.6794,75.0325,74.6205,75.0325,90400.0
2010-10-13 10:30:00,89.24,89.32,89.06,89.07,61100.0,75.0325,75.0998,74.8812,74.8896,61100.0
2010-10-13 10:40:00,89.05,89.25,88.89,89.25,48900.0,74.8728,75.0409,74.7382,75.0409,48900.0
2010-10-13 10:50:00,89.25,89.43,89.21,89.43,46900.0,75.0409,75.1923,75.0073,75.1923,46900.0
2010-10-13 11:00:00,89.4,90.0,89.33,89.89,127700.0,75.167,75.6715,75.1082,75.579,127700.0
2010-10-13 11:10:00,89.89,89.92,89.68,89.73,41300.0,75.579,75.6042,75.4025,75.4445,41300.0
2010-10-13 11:20:00,89.71,89.79,89.6,89.7,65600.0,75.4277,75.4949,75.3352,75.4193,65600.0
2010-10-13 11:30:00,89.72,89.88,89.69,89.85,28100.0,75.4361,75.5706,75.4109,75.5454,28100.0
2010-10-13 11:40:00,89.88,89.88,89.6,89.75,39000.0,75.5706,75.5706,75.3352,75.4613,39000.0
2010-10-13 11:50:00,89.76,89.76,89.51,89.64,37500.0,75.4697,75.4697,75.2595,75.3688,37500.0
2010-10-13 12:00:00,89.66,89.87,89.64,89.8,23000.0,75.3856,75.5622,75.3688,75.5034,23000.0
2010-10-13 12:10:00,89.81,89.94,89.79,89.9,18200.0,75.5118,75.6211,75.4949,75.5874,18200.0
2010-10-13 12:20:00,89.89,90.0,89.88,89.97,38300.0,75.579,75.6715,75.5706,75.6463,38300.0
2010-10-13 12:30:00,90.0,90.33,89.98,90.23,112100.0,75.6715,75.949,75.6547,75.8649,112100.0
2010-10-13 12:40:00,90.23,90.4,90.19,90.19,38700.0,75.8649,76.0078,75.8313,75.8313,38700.0
2010-10-13 12:50:00,90.2,90.24,90.08,90.15,28100.0,75.8397,75.8733,75.7388,75.7976,28100.0
2010-10-13 13:00:00,90.14,90.23,90.14,90.17,40500.0,75.7892,75.8649,75.7892,75.8144,40500.0
2010-10-13 13:10:00,90.15,90.37,90.14,90.37,41800.0,75.7976,75.9826,75.7892,75.9826,41800.0
2010-10-13 13:20:00,90.38,90.4,90.3,90.35,27800.0,75.991,76.0078,75.9237,75.9658,27800.0
2010-10-13 13:30:00,90.36,90.5,90.3,90.47,53400.0,75.9742,76.0919,75.9237,76.0667,53400.0
2010-10-13 13:40:00,90.47,90.48,90.31,90.43,38400.0,76.0667,76.0751,75.9322,76.0331,38400.0
2010-10-13 13:50:00,90.4,90.5,90.37,90.43,42200.0,76.0078,76.0919,75.9826,76.0331,42200.0
2010-10-13 14:00:00,90.43,90.63,90.41,90.54,69100.0,76.0331,76.2012,76.0162,76.1255,69100.0
2010-10-13 14:10:00,90.54,90.61,90.52,90.53,49300.0,76.1255,76.1844,76.1087,76.1171,49300.0
2010-10-13 14:20:00,90.52,90.55,90.27,90.29,42500.0,76.1087,76.1339,75.8985,75.9153,42500.0
2010-10-13 14:30:00,90.27,90.38,90.13,90.13,73600.0,75.8985,75.991,75.7808,75.7808,73600.0
2010-10-13 14:40:00,90.17,90.29,90.11,90.22,45700.0,75.8144,75.9153,75.764,75.8565,45700.0
2010-10-13 14:50:00,90.19,90.23,90.07,90.19,59900.0,75.8313,75.8649,75.7304,75.8313,59900.0
2010-10-13 15:00:00,90.2,90.28,90.01,90.04,102200.0,75.8397,75.9069,75.6799,75.7051,102200.0
2010-10-13 15:10:00,90.06,90.34,89.97,90.33,91600.0,75.722,75.9574,75.6463,75.949,91600.0
2010-10-13 15:20:00,90.29,90.45,90.13,90.16,74100.0,75.9153,76.0499,75.7808,75.806,74100.0
2010-10-13 15:30:00,90.16,90.26,90.13,90.15,91500.0,75.806,75.8901,75.7808,75.7976,91500.0
2010-10-13 15:40:00,90.15,90.24,89.95,89.96,157400.0,75.7976,75.8733,75.6295,75.6379,157400.0
2010-10-13 15:50:00,89.95,89.97,89.58,89.76,286400.0,75.6295,75.6463,75.3184,75.4697,286400.0
2010-10-14 09:30:00,89.73,89.75,88.96,88.97,101500.0,75.4445,75.4613,74.7971,74.8055,101500.0
2010-10-14 09:40:00,88.98,89.68,88.97,89.53,52300.0,74.8139,75.4025,74.8055,75.2763,52300.0
2010-10-14 09:50:00,89.59,89.64,89.0,89.06,41600.0,75.3268,75.3688,74.8307,74.8812,41600.0
2010-10-14 10:00:00,89.11,89.4,89.11,89.13,39200.0,74.9232,75.167,74.9232,74.94,39200.0
2010-10-14 10:10:00,89.12,89.27,89.0,89.22,41400.0,74.9316,75.0577,74.8307,75.0157,41400.0
2010-10-14 10:20:00,89.2,89.27,89.15,89.27,35200.0,74.9989,75.0577,74.9568,75.0577,35200.0
2010-10-14 10:30:00,89.22,89.5,89.15,89.46,33700.0,75.0157,75.2511,74.9568,75.2175,33700.0
2010-10-14 10:40:00,89.46,89.56,89.34,89.56,22900.0,75.2175,75.3016,75.1166,75.3016,22900.0
2010-10-14 10:50:00,89.54,89.58,89.35,89.42,27800.0,75.2847,75.3184,75.125,75.1838,27800.0
2010-10-14 11:00:00,89.4,89.41,89.19,89.26,22800.0,75.167,75.1754,74.9905,75.0493,22800.0
2010-10-14 11:10:00,89.26,89.41,89.26,89.36,15300.0,75.0493,75.1754,75.0493,75.1334,15300.0
2010-10-14 11:20:00,89.34,89.38,89.12,89.36,20100.0,75.1166,75.1502,74.9316,75.1334,20100.0
2010-10-14 11:30:00,89.36,89.38,89.15,89.15,36900.0,75.1334,75.1502,74.9568,74.9568,36900.0
2010-10-14 11:40:00,89.16,89.2,89.01,89.04,34800.0,74.9652,74.9989,74.8391,74.8643,34800.0
2010-10-14 11:50:00,89.02,89.22,89.01,89.18,12700.0,74.8475,75.0157,74.8391,74.9821,12700.0
2010-10-14 12:00:00,89.16,89.24,89.07,89.14,14300.0,74.9652,75.0325,74.8896,74.9484,14300.0
2010-10-14 12:10:00,89.16,89.24,89.1,89.14,17800.0,74.9652,75.0325,74.9148,74.9484,17800.0
2010-10-14 12:20:00,89.14,89.16,89.0,89.08,20200.0,74.9484,74.9652,74.8307,74.898,20200.0
2010-10-14 12:30:00,89.08,89.14,89.0,89.12,39700.0,74.898,74.9484,74.8307,74.9316,39700.0
2010-10-14 12:40:00,89.13,89.24,89.1,89.12,14600.0,74.94,75.0325,74.9148,74.9316,14600.0
2010-10-14 12:50:00,89.12,89.24,89.12,89.22,13600.0,74.9316,75.0325,74.9316,75.0157,13600.0
2010-10-14 13:00:00,89.2,89.2,88.9,88.98,52500.0,74.9989,74.9989,74.7466,74.8139,52500.0
2010-10-14 13:10:00,88.97,89.06,88.96,88.99,16100.0,74.8055,74.8812,74.7971,74.8223,16100.0
2010-10-14 13:20:00,88.95,89.05,88.84,89.04,19800.0,74.7887,74.8728,74.6962,74.8643,19800.0
2010-10-14 13:30:00,89.04,89.35,89.04,89.35,40700.0,74.8643,75.125,74.8643,75.125,40700.0
2010-10-14 13:40:00,89.35,89.35,89.28,89.3,19200.0,75.125,75.125,75.0661,75.083,19200.0
2010-10-14 13:50:00,89.27,89.44,89.22,89.39,14200.0,75.0577,75.2007,75.0157,75.1586,14200.0
2010-10-14 14:00:00,89.38,89.4,89.28,89.33,31400.0,75.1502,75.167,75.0661,75.1082,31400.0
2010-10-14 14:10:00,89.32,89.37,89.18,89.28,26500.0,75.0998,75.1418,74.9821,75.0661,26500.0
2010-10-14 14:20:00,89.29,89.35,89.22,89.23,23200.0,75.0745,75.125,75.0157,75.0241,23200.0
2010-10-14 14:30:00,89.24,89.24,89.09,89.1,37700.0,75.0325,75.0325,74.9064,74.9148,37700.0
2010-10-14 14:40:00,89.1,89.15,89.0,89.03,39900.0,74.9148,74.9568,74.8307,74.8559,39900.0
2010-10-14 14:50:00,89.04,89.13,88.96,89.07,43500.0,74.8643,74.94,74.7971,74.8896,43500.0
2010-10-14 15:00:00,89.06,89.19,88.99,89.17,56100.0,74.8812,74.9905,74.8223,74.9737,56100.0
2010-10-14 15:10:00,89.16,89.26,89.16,89.18,35800.0,74.9652,75.0493,74.9652,74.9821,35800.0
2010-10-14 15:20:00,89.18,89.44,89.18,89.2,52500.0,74.9821,75.2007,74.9821,74.9989,52500.0
2010-10-14 15:30:00,89.22,89.35,89.13,89.29,79100.0,75.0157,75.125,74.94,75.0745,79100.0
2010-10-14 15:40:00,89.29,89.29,89.17,89.29,75200.0,75.0745,75.0745,74.9737,75.0745,75200.0
2010-10-14 15:50:00,89.29,89.45,89.25,89.42,140900.0,75.0745,75.2091,75.0409,75.1838,140900.0
2010-10-15 09:30:00,90.05,90.5,89.96,89.98,306400.0,75.7135,76.0919,75.6379,75.6547,306400.0
2010-10-15 09:40:00,89.93,90.42,89.85,90.1,101000.0,75.6127,76.0246,75.5454,75.7556,101000.0
2010-10-15 09:50:00,90.1,90.1,89.45,89.5,54500.0,75.7556,75.7556,75.2091,75.2511,54500.0
2010-10-15 10:00:00,89.5,89.6,89.3,89.37,82700.0,75.2511,75.3352,75.083,75.1418,82700.0
2010-10-15 10:10:00,89.36,89.48,88.98,89.06,147200.0,75.1334,75.2343,74.8139,74.8812,147200.0
2010-10-15 10:20:00,89.02,89.25,88.65,89.23,80600.0,74.8475,75.0409,74.5364,75.0241,80600.0
2010-10-15 10:30:00,89.2,89.3,89.02,89.29,44700.0,74.9989,75.083,74.8475,75.0745,44700.0
2010-10-15 10:40:00,89.29,89.44,89.11,89.15,41200.0,75.0745,75.2007,74.9232,74.9568,41200.0
2010-10-15 10:50:00,89.14,89.51,89.12,89.36,30800.0,74.9484,75.2595,74.9316,75.1334,30800.0
2010-10-15 11:00:00,89.37,89.6,89.2,89.56,27800.0,75.1418,75.3352,74.9989,75.3016,27800.0
2010-10-15 11:10:00,89.55,89.7,89.5,89.59,22100.0,75.2932,75.4193,75.2511,75.3268,22100.0
2010-10-15 11:20:00,89.58,89.68,89.49,89.67,15200.0,75.3184,75.4025,75.2427,75.394,15200.0
2010-10-15 11:30:00,89.65,89.83,89.59,89.59,24100.0,75.3772,75.5286,75.3268,75.3268,24100.0
2010-10-15 11:40:00,89.62,89.69,89.4,89.42,30300.0,75.352,75.4109,75.167,75.1838,30300.0
2010-10-15 11:50:00,89.42,89.46,89.06,89.28,32100.0,75.1838,75.2175,74.8812,75.0661,32100.0
2010-10-15 12:00:00,89.27,89.37,88.96,89.09,29100.0,75.0577,75.1418,74.7971,74.9064,29100.0
2010-10-15 12:10:00,89.12,89.19,89.05,89.07,38600.0,74.9316,74.9905,74.8728,74.8896,38600.0
2010-10-15 12:20:00,89.14,89.36,89.1,89.35,28000.0,74.9484,75.1334,74.9148,75.125,28000.0
2010-10-15 12:30:00,89.36,89.45,89.26,89.34,21600.0,75.1334,75.2091,75.0493,75.1166,21600.0
2010-10-15 12:40:00,89.41,89.44,89.24,89.44,14000.0,75.1754,75.2007,75.0325,75.2007,14000.0
2010-10-15 12:50:00,89.43,89.47,89.27,89.28,42700.0,75.1923,75.2259,75.0577,75.0661,42700.0
2010-10-15 13:00:00,89.28,89.38,89.23,89.35,29100.0,75.0661,75.1502,75.0241,75.125,29100.0
2010-10-15 13:10:00,89.35,89.37,89.29,89.37,10800.0,75.125,75.1418,75.0745,75.1418,10800.0
2010-10-15 13:20:00,89.37,89.46,89.35,89.43,16900.0,75.1418,75.2175,75.125,75.1923,16900.0
2010-10-15 13:30:00,89.44,89.5,89.4,89.4,16300.0,75.2007,75.2511,75.167,75.167,16300.0
2010-10-15 13:40:00,89.38,89.41,89.17,89.34,38200.0,75.1502,75.1754,74.9737,75.1166,38200.0
2010-10-15 13:50:00,89.33,89.53,89.32,89.41,40100.0,75.1082,75.2763,75.0998,75.1754,40100.0
2010-10-15 14:00:00,89.41,89.44,89.2,89.4,36900.0,75.1754,75.2007,74.9989,75.167,36900.0
2010-10-15 14:10:00,89.41,89.54,89.32,89.52,19800.0,75.1754,75.2847,75.0998,75.2679,19800.0
2010-10-15 14:20:00,89.49,89.64,89.43,89.61,27100.0,75.2427,75.3688,75.1923,75.3436,27100.0
2010-10-15 14:30:00,89.61,89.7,89.58,89.65,39300.0,75.3436,75.4193,75.3184,75.3772,39300.0
2010-10-15 14:40:00,89.67,89.67,89.45,89.47,23500.0,75.394,75.394,75.2091,75.2259,23500.0
2010-10-15 14:50:00,89.46,89.57,89.43,89.52,24000.0,75.2175,75.31,75.1923,75.2679,24000.0
2010-10-15 15:00:00,89.52,89.58,89.42,89.58,51600.0,75.2679,75.3184,75.1838,75.3184,51600.0
2010-10-15 15:10:00,89.59,89.7,89.51,89.6,43900.0,75.3268,75.4193,75.2595,75.3352,43900.0
2010-10-15 15:20:00,89.6,89.67,89.47,89.47,61600.0,75.3352,75.394,75.2259,75.2259,61600.0
2010-10-15 15:30:00,89.47,89.59,89.39,89.53,84700.0,75.2259,75.3268,75.1586,75.2763,84700.0
2010-10-15 15:40:00,89.51,89.68,89.5,89.68,106400.0,75.2595,75.4025,75.2511,75.4025,106400.0
2010-10-15 15:50:00,89.68,89.72,89.51,89.6,166600.0,75.4025,75.4361,75.2595,75.3352,166600.0
2010-10-18 09:30:00,89.45,89.68,89.16,89.22,31300.0,75.2091,75.4025,74.9652,75.0157,31300.0
2010-10-18 09:40:00,89.15,89.41,88.95,89.37,41200.0,74.9568,75.1754,74.7887,75.1418,41200.0
2010-10-18 09:50:00,89.37,89.47,89.25,89.35,18400.0,75.1418,75.2259,75.0409,75.125,18400.0
2010-10-18 10:00:00,89.32,89.66,89.21,89.61,65700.0,75.0998,75.3856,75.0073,75.3436,65700.0
2010-10-18 10:10:00,89.6,89.9,89.52,89.53,52900.0,75.3352,75.5874,75.2679,75.2763,52900.0
2010-10-18 10:20:00,89.56,89.56,89.14,89.18,26100.0,75.3016,75.3016,74.9484,74.9821,26100.0
2010-10-18 10:30:00,89.18,89.26,89.15,89.25,29400.0,74.9821,75.0493,74.9568,75.0409,29400.0
2010-10-18 10:40:00,89.24,89.26,89.13,89.21,16200.0,75.0325,75.0493,74.94,75.0073,16200.0
2010-10-18 10:50:00,89.23,89.49,89.23,89.41,22000.0,75.0241,75.2427,75.0241,75.1754,22000.0
2010-10-18 11:00:00,89.42,89.46,89.0,89.04,61600.0,75.1838,75.2175,74.8307,74.8643,61600.0
2010-10-18 11:10:00,89.03,89.09,88.89,89.09,26500.0,74.8559,74.9064,74.7382,74.9064,26500.0
2010-10-18 11:20:00,89.09,89.26,89.09,89.24,21200.0,74.9064,75.0493,74.9064,75.0325,21200.0
2010-10-18 11:30:00,89.28,89.32,89.09,89.12,30100.0,75.0661,75.0998,74.9064,74.9316,30100.0
2010-10-18 11:40:00,89.11,89.19,89.03,89.1,19700.0,74.9232,74.9905,74.8559,74.9148,19700.0
2010-10-18 11:50:00,89.12,89.14,88.96,89.12,39000.0,74.9316,74.9484,74.7971,74.9316,39000.0
2010-10-18 12:00:00,89.12,89.23,89.11,89.2,24800.0,74.9316,75.0241,74.9232,74.9989,24800.0
2010-10-18 12:10:00,89.18,89.22,89.15,89.16,14100.0,74.9821,75.0157,74.9568,74.9652,14100.0
2010-10-18 12:20:00,89.16,89.2,89.1,89.14,14300.0,74.9652,74.9989,74.9148,74.9484,14300.0
2010-10-18 12:30:00,89.1,89.15,89.05,89.1,33700.0,74.9148,74.9568,74.8728,74.9148,33700.0
2010-10-18 12:40:00,89.1,89.16,89.04,89.14,29500.0,74.9148,74.9652,74.8643,74.9484,29500.0
2010-10-18 12:50:00,89.13,89.19,89.05,89.11,25700.0,74.94,74.9905,74.8728,74.9232,25700.0
2010-10-18 13:00:00,89.1,89.18,89.07,89.13,28200.0,74.9148,74.9821,74.8896,74.94,28200.0
2010-10-18 13:10:00,89.12,89.21,89.09,89.2,19600.0,74.9316,75.0073,74.9064,74.9989,19600.0
2010-10-18 13:20:00,89.17,89.18,89.02,89.02,23400.0,74.9737,74.9821,74.8475,74.8475,23400.0
2010-10-18 13:30:00,89.02,89.09,89.0,89.06,16300.0,74.8475,74.9064,74.8307,74.8812,16300.0
2010-10-18 13:40:00,89.08,89.08,88.99,89.01,29500.0,74.898,74.898,74.8223,74.8391,29500.0
2010-10-18 13:50:00,89.03,89.04,88.92,89.0,17900.0,74.8559,74.8643,74.7635,74.8307,17900.0
2010-10-18 14:00:00,88.99,89.06,88.93,89.0,21000.0,74.8223,74.8812,74.7719,74.8307,21000.0
2010-10-18 14:10:00,89.0,89.2,88.99,89.2,21200.0,74.8307,74.9989,74.8223,74.9989,21200.0
2010-10-18 14:20:00,89.2,89.37,89.19,89.37,21400.0,74.9989,75.1418,74.9905,75.1418,21400.0
2010-10-18 14:30:00,89.37,89.38,89.2,89.2,15200.0,75.1418,75.1502,74.9989,74.9989,15200.0
2010-10-18 14:40:00,89.19,89.29,89.18,89.28,16900.0,74.9905,75.0745,74.9821,75.0661,16900.0
2010-10-18 14:50:00,89.28,89.36,89.22,89.36,15900.0,75.0661,75.1334,75.0157,75.1334,15900.0
2010-10-18 15:00:00,89.34,89.53,89.34,89.52,41200.0,75.1166,75.2763,75.1166,75.2679,41200.0
2010-10-18 15:10:00,89.53,89.53,89.34,89.35,30800.0,75.2763,75.2763,75.1166,75.125,30800.0
2010-10-18 15:20:00,89.36,89.38,89.3,89.3,50700.0,75.1334,75.1502,75.083,75.083,50700.0
2010-10-18 15:30:00,89.31,89.45,89.26,89.37,55300.0,75.0914,75.2091,75.0493,75.1418,55300.0
2010-10-18 15:40:00,89.38,89.51,89.34,89.43,78000.0,75.1502,75.2595,75.1166,75.1923,78000.0
2010-10-18 15:50:00,89.4,89.45,89.35,89.44,92000.0,75.167,75.2091,75.125,75.2007,92000.0
2010-10-19 09:30:00,88.19,88.61,87.72,88.52,54900.0,74.1497,74.5028,73.7545,74.4271,54900.0
2010-10-19 09:40:00,88.47,88.55,87.95,88.06,68200.0,74.3851,74.4524,73.9479,74.0404,68200.0
2010-10-19 09:50:00,88.09,88.28,87.96,88.19,78700.0,74.0656,74.2253,73.9563,74.1497,78700.0
2010-10-19 10:00:00,88.14,88.27,87.96,88.12,66000.0,74.1076,74.2169,73.9563,74.0908,66000.0
2010-10-19 10:10:00,88.12,88.66,88.06,88.56,50500.0,74.0908,74.5448,74.0404,74.4608,50500.0
2010-10-19 10:20:00,88.58,88.6,88.28,88.32,35100.0,74.4776,74.4944,74.2253,74.259,35100.0
2010-10-19 10:30:00,88.35,88.48,88.06,88.12,43700.0,74.2842,74.3935,74.0404,74.0908,43700.0
2010-10-19 10:40:00,88.14,88.48,88.12,88.42,37100.0,74.1076,74.3935,74.0908,74.3431,37100.0
2010-10-19 10:50:00,88.46,88.71,88.42,88.52,39600.0,74.3767,74.5869,74.3431,74.4271,39600.0
2010-10-19 11:00:00,88.51,88.52,88.1,88.1,38600.0,74.4187,74.4271,74.074,74.074,38600.0
2010-10-19 11:10:00,88.11,88.23,88.04,88.18,37700.0,74.0824,74.1833,74.0236,74.1413,37700.0
2010-10-19 11:20:00,88.15,88.15,87.96,87.97,42300.0,74.116,74.116,73.9563,73.9647,42300.0
2010-10-19 11:30:00,88.0,88.21,88.0,88.16,26100.0,73.9899,74.1665,73.9899,74.1244,26100.0
2010-10-19 11:40:00,88.17,88.45,88.1,88.4,35200.0,74.1329,74.3683,74.074,74.3262,35200.0
2010-10-19 11:50:00,88.42,88.42,88.27,88.27,20400.0,74.3431,74.3431,74.2169,74.2169,20400.0
2010-10-19 12:00:00,88.29,88.37,88.22,88.28,38800.0,74.2338,74.301,74.1749,74.2253,38800.0
2010-10-19 12:10:00,88.28,88.35,88.24,88.29,31500.0,74.2253,74.2842,74.1917,74.2338,31500.0
2010-10-19 12:20:00,88.31,88.38,88.28,88.29,16700.0,74.2506,74.3094,74.2253,74.2338,16700.0
2010-10-19 12:30:00,88.3,88.33,88.08,88.11,26600.0,74.2422,74.2674,74.0572,74.0824,26600.0
2010-10-19 12:40:00,88.11,88.21,88.05,88.06,37800.0,74.0824,74.1665,74.032,74.0404,37800.0
2010-10-19 12:50:00,88.07,88.1,88.02,88.09,20100.0,74.0488,74.074,74.0067,74.0656,20100.0
2010-10-19 13:00:00,88.14,88.21,88.09,88.15,15600.0,74.1076,74.1665,74.0656,74.116,15600.0
2010-10-19 13:10:00,88.15,88.16,87.97,88.02,41300.0,74.116,74.1244,73.9647,74.0067,41300.0
2010-10-19 13:20:00,88.01,88.06,87.91,87.95,43700.0,73.9983,74.0404,73.9142,73.9479,43700.0
2010-10-19 13:30:00,87.95,88.12,87.95,88.12,34800.0,73.9479,74.0908,73.9479,74.0908,34800.0
2010-10-19 13:40:00,88.12,88.12,87.91,88.02,27400.0,74.0908,74.0908,73.9142,74.0067,27400.0
2010-10-19 13:50:00,88.01,88.03,87.61,87.66,44500.0,73.9983,74.0151,73.662,73.7041,44500.0
2010-10-19 14:00:00,87.67,87.67,87.07,87.26,122200.0,73.7125,73.7125,73.208,73.3677,122200.0
2010-10-19 14:10:00,87.26,87.57,87.21,87.38,64000.0,73.3677,73.6284,73.3257,73.4686,64000.0
2010-10-19 14:20:00,87.42,87.5,87.0,87.14,86400.0,73.5023,73.5695,73.1491,73.2668,86400.0
2010-10-19 14:30:00,87.13,87.32,87.07,87.12,99400.0,73.2584,73.4182,73.208,73.25,99400.0
2010-10-19 14:40:00,87.13,87.18,87.01,87.09,114700.0,73.2584,73.3005,73.1575,73.2248,114700.0
2010-10-19 14:50:00,87.1,87.18,87.0,87.05,118300.0,73.2332,73.3005,73.1491,73.1912,118300.0
2010-10-19 15:00:00,87.05,87.17,86.81,86.81,113000.0,73.1912,73.2921,72.9894,72.9894,113000.0
2010-10-19 15:10:00,86.8,86.91,86.63,86.81,147500.0,72.981,73.0735,72.838,72.9894,147500.0
2010-10-19 15:20:00,86.79,86.86,86.51,86.53,120300.0,72.9726,73.0314,72.7371,72.754,120300.0
2010-10-19 15:30:00,86.54,86.7,86.43,86.67,205200.0,72.7624,72.8969,72.6699,72.8717,205200.0
2010-10-19 15:40:00,86.66,86.99,86.6,86.89,171200.0,72.8633,73.1407,72.8128,73.0566,171200.0
2010-10-19 15:50:00,86.89,87.17,86.79,87.12,254800.0,73.0566,73.2921,72.9726,73.25,254800.0
2010-10-20 09:30:00,87.57,88.17,87.5,87.83,94300.0,73.6284,74.1329,73.5695,73.847,94300.0
2010-10-20 09:40:00,87.8,88.55,87.8,88.05,119700.0,73.8218,74.4524,73.8218,74.032,119700.0
2010-10-20 09:50:00,88.07,88.22,87.87,87.94,46500.0,74.0488,74.1749,73.8806,73.9395,46500.0
2010-10-20 10:00:00,87.89,88.12,87.76,87.98,31800.0,73.8974,74.0908,73.7881,73.9731,31800.0
2010-10-20 10:10:00,87.97,88.04,87.68,87.72,28200.0,73.9647,74.0236,73.7209,73.7545,28200.0
2010-10-20 10:20:00,87.66,87.74,87.52,87.66,73700.0,73.7041,73.7713,73.5863,73.7041,73700.0
2010-10-20 10:30:00,87.66,88.1,87.65,87.99,41700.0,73.7041,74.074,73.6956,73.9815,41700.0
2010-10-20 10:40:00,87.97,88.24,87.94,88.17,91900.0,73.9647,74.1917,73.9395,74.1329,91900.0
2010-10-20 10:50:00,88.2,88.45,88.16,88.39,89400.0,74.1581,74.3683,74.1244,74.3178,89400.0
2010-10-20 11:00:00,88.38,88.44,88.21,88.36,69200.0,74.3094,74.3599,74.1665,74.2926,69200.0
2010-10-20 11:10:00,88.36,88.45,88.33,88.41,63400.0,74.2926,74.3683,74.2674,74.3346,63400.0
2010-10-20 11:20:00,88.43,88.68,88.41,88.62,53400.0,74.3515,74.5617,74.3346,74.5112,53400.0
2010-10-20 11:30:00,88.64,88.8,88.61,88.66,33000.0,74.528,74.6626,74.5028,74.5448,33000.0
2010-10-20 11:40:00,88.7,88.92,88.7,88.87,32800.0,74.5785,74.7635,74.5785,74.7214,32800.0
2010-10-20 11:50:00,88.87,88.98,88.84,88.9,25400.0,74.7214,74.8139,74.6962,74.7466,25400.0
2010-10-20 12:00:00,88.91,89.0,88.85,88.96,36600.0,74.755,74.8307,74.7046,74.7971,36600.0
2010-10-20 12:10:00,88.95,89.13,88.85,89.1,53400.0,74.7887,74.94,74.7046,74.9148,53400.0
2010-10-20 12:20:00,89.12,89.17,89.0,89.05,27000.0,74.9316,74.9737,74.8307,74.8728,27000.0
2010-10-20 12:30:00,89.05,89.05,88.92,88.97,22200.0,74.8728,74.8728,74.7635,74.8055,22200.0
2010-10-20 12:40:00,88.96,88.99,88.83,88.89,16100.0,74.7971,74.8223,74.6878,74.7382,16100.0
2010-10-20 12:50:00,88.9,88.97,88.81,88.9,19100.0,74.7466,74.8055,74.671,74.7466,19100.0
2010-10-20 13:00:00,88.9,89.0,88.85,88.93,24400.0,74.7466,74.8307,74.7046,74.7719,24400.0
2010-10-20 13:10:00,88.94,89.06,88.84,88.95,21500.0,74.7803,74.8812,74.6962,74.7887,21500.0
2010-10-20 13:20:00,88.92,89.17,88.92,88.95,30400.0,74.7635,74.9737,74.7635,74.7887,30400.0
2010-10-20 13:30:00,88.97,89.06,88.91,88.98,19200.0,74.8055,74.8812,74.755,74.8139,19200.0
2010-10-20 13:40:00,89.0,89.02,88.74,88.78,27600.0,74.8307,74.8475,74.6121,74.6457,27600.0
2010-10-20 13:50:00,88.76,88.87,88.73,88.82,32200.0,74.6289,74.7214,74.6037,74.6794,32200.0
2010-10-20 14:00:00,88.82,89.03,88.78,88.85,57600.0,74.6794,74.8559,74.6457,74.7046,57600.0
2010-10-20 14:10:00,88.85,88.98,88.82,88.91,80200.0,74.7046,74.8139,74.6794,74.755,80200.0
2010-10-20 14:20:00,88.92,89.08,88.9,89.03,23800.0,74.7635,74.898,74.7466,74.8559,23800.0
2010-10-20 14:30:00,89.04,89.22,89.0,89.14,58100.0,74.8643,75.0157,74.8307,74.9484,58100.0
2010-10-20 14:40:00,89.14,89.18,88.98,89.04,51000.0,74.9484,74.9821,74.8139,74.8643,51000.0
2010-10-20 14:50:00,89.04,89.16,88.98,89.16,52400.0,74.8643,74.9652,74.8139,74.9652,52400.0
2010-10-20 15:00:00,89.17,89.17,88.98,89.11,62800.0,74.9737,74.9737,74.8139,74.9232,62800.0
2010-10-20 15:10:00,89.11,89.25,89.04,89.2,54900.0,74.9232,75.0409,74.8643,74.9989,54900.0
2010-10-20 15:20:00,89.19,89.23,89.08,89.21,86300.0,74.9905,75.0241,74.898,75.0073,86300.0
2010-10-20 15:30:00,89.21,89.21,88.91,88.98,238100.0,75.0073,75.0073,74.755,74.8139,238100.0
2010-10-20 15:40:00,88.99,89.08,88.73,89.07,177400.0,74.8223,74.898,74.6037,74.8896,177400.0
2010-10-20 15:50:00,89.07,89.11,88.78,88.92,161300.0,74.8896,74.9232,74.6457,74.7635,161300.0
2010-10-21 09:30:00,88.92,89.14,88.63,88.95,75700.0,74.7635,74.9484,74.5196,74.7887,75700.0
2010-10-21 09:40:00,88.98,89.28,88.75,88.95,82900.0,74.8139,75.0661,74.6205,74.7887,82900.0
2010-10-21 09:50:00,88.96,89.37,88.77,89.36,66000.0,74.7971,75.1418,74.6373,75.1334,66000.0
2010-10-21 10:00:00,89.36,89.49,88.95,89.49,78500.0,75.1334,75.2427,74.7887,75.2427,78500.0
2010-10-21 10:10:00,89.49,89.87,89.42,89.84,90400.0,75.2427,75.5622,75.1838,75.537,90400.0
2010-10-21 10:20:00,89.81,89.84,89.59,89.8,37900.0,75.5118,75.537,75.3268,75.5034,37900.0
2010-10-21 10:30:00,89.77,89.8,89.48,89.77,33900.0,75.4781,75.5034,75.2343,75.4781,33900.0
2010-10-21 10:40:00,89.75,89.85,89.52,89.68,41400.0,75.4613,75.5454,75.2679,75.4025,41400.0
2010-10-21 10:50:00,89.74,89.77,89.61,89.67,23300.0,75.4529,75.4781,75.3436,75.394,23300.0
2010-10-21 11:00:00,89.68,89.75,89.48,89.48,22700.0,75.4025,75.4613,75.2343,75.2343,22700.0
2010-10-21 11:10:00,89.5,89.53,89.33,89.42,33800.0,75.2511,75.2763,75.1082,75.1838,33800.0
2010-10-21 11:20:00,89.43,89.53,89.03,89.07,74500.0,75.1923,75.2763,74.8559,74.8896,74500.0
2010-10-21 11:30:00,89.08,89.14,88.65,88.69,63000.0,74.898,74.9484,74.5364,74.5701,63000.0
2010-10-21 11:40:00,88.66,88.81,88.4,88.68,37300.0,74.5448,74.671,74.3262,74.5617,37300.0
2010-10-21 11:50:00,88.71,88.92,88.56,88.88,15800.0,74.5869,74.7635,74.4608,74.7298,15800.0
2010-10-21 12:00:00,88.88,88.91,88.75,88.77,16000.0,74.7298,74.755,74.6205,74.6373,16000.0
2010-10-21 12:10:00,88.77,88.89,88.7,88.87,17200.0,74.6373,74.7382,74.5785,74.7214,17200.0
2010-10-21 12:20:00,88.86,88.92,88.79,88.88,18200.0,74.713,74.7635,74.6541,74.7298,18200.0
2010-10-21 12:30:00,88.88,88.92,88.56,88.57,20000.0,74.7298,74.7635,74.4608,74.4692,20000.0
2010-10-21 12:40:00,88.55,88.6,88.31,88.5,22400.0,74.4524,74.4944,74.2506,74.4103,22400.0
2010-10-21 12:50:00,88.48,88.6,88.39,88.57,41200.0,74.3935,74.4944,74.3178,74.4692,41200.0
2010-10-21 13:00:00,88.58,88.87,88.55,88.7,27700.0,74.4776,74.7214,74.4524,74.5785,27700.0
2010-10-21 13:10:00,88.73,88.81,88.65,88.75,15500.0,74.6037,74.671,74.5364,74.6205,15500.0
2010-10-21 13:20:00,88.76,88.79,88.67,88.79,13900.0,74.6289,74.6541,74.5533,74.6541,13900.0
2010-10-21 13:30:00,88.75,88.75,88.58,88.62,26500.0,74.6205,74.6205,74.4776,74.5112,26500.0
2010-10-21 13:40:00,88.62,88.71,88.29,88.39,29100.0,74.5112,74.5869,74.2338,74.3178,29100.0
2010-10-21 13:50:00,88.4,88.43,87.91,87.94,38700.0,74.3262,74.3515,73.9142,73.9395,38700.0
2010-10-21 14:00:00,87.93,88.09,87.8,87.97,41600.0,73.9311,74.0656,73.8218,73.9647,41600.0
2010-10-21 14:10:00,87.98,88.05,87.88,88.05,28500.0,73.9731,74.032,73.889,74.032,28500.0
2010-10-21 14:20:00,88.03,88.05,87.86,87.98,43700.0,74.0151,74.032,73.8722,73.9731,43700.0
2010-10-21 14:30:00,87.98,88.13,87.96,88.06,38500.0,73.9731,74.0992,73.9563,74.0404,38500.0
2010-10-21 14:40:00,88.06,88.3,88.06,88.21,43100.0,74.0404,74.2422,74.0404,74.1665,43100.0
2010-10-21 14:50:00,88.21,88.41,88.18,88.31,27100.0,74.1665,74.3346,74.1413,74.2506,27100.0
2010-10-21 15:00:00,88.31,88.46,88.21,88.21,34000.0,74.2506,74.3767,74.1665,74.1665,34000.0
2010-10-21 15:10:00,88.22,88.63,88.19,88.55,36700.0,74.1749,74.5196,74.1497,74.4524,36700.0
2010-10-21 15:20:00,88.56,88.76,88.54,88.63,35000.0,74.4608,74.6289,74.444,74.5196,35000.0
2010-10-21 15:30:00,88.65,88.79,88.51,88.55,42800.0,74.5364,74.6541,74.4187,74.4524,42800.0
2010-10-21 15:40:00,88.57,88.61,88.31,88.5,84300.0,74.4692,74.5028,74.2506,74.4103,84300.0
2010-10-21 15:50:00,88.49,88.6,88.41,88.59,137400.0,74.4019,74.4944,74.3346,74.486,137400.0
2010-10-22 09:30:00,88.66,88.79,88.23,88.67,51100.0,74.5448,74.6541,74.1833,74.5533,51100.0
2010-10-22 09:40:00,88.68,88.85,88.43,88.67,29100.0,74.5617,74.7046,74.3515,74.5533,29100.0
2010-10-22 09:50:00,88.64,88.64,87.92,87.98,34100.0,74.528,74.528,73.9227,73.9731,34100.0
2010-10-22 10:00:00,87.98,88.14,87.9,88.03,46700.0,73.9731,74.1076,73.9058,74.0151,46700.0
2010-10-22 10:10:00,88.04,88.3,87.92,88.17,50000.0,74.0236,74.2422,73.9227,74.1329,50000.0
2010-10-22 10:20:00,88.2,88.27,88.0,88.27,12600.0,74.1581,74.2169,73.9899,74.2169,12600.0
2010-10-22 10:30:00,88.27,88.37,88.13,88.14,16500.0,74.2169,74.301,74.0992,74.1076,16500.0
2010-10-22 10:40:00,88.12,88.43,88.09,88.39,32500.0,74.0908,74.3515,74.0656,74.3178,32500.0
2010-10-22 10:50:00,88.39,88.5,88.31,88.31,18400.0,74.3178,74.4103,74.2506,74.2506,18400.0
2010-10-22 11:00:00,88.29,88.4,88.14,88.37,15900.0,74.2338,74.3262,74.1076,74.301,15900.0
2010-10-22 11:10:00,88.4,88.46,88.3,88.46,19400.0,74.3262,74.3767,74.2422,74.3767,19400.0
2010-10-22 11:20:00,88.42,88.51,88.38,88.38,16800.0,74.3431,74.4187,74.3094,74.3094,16800.0
2010-10-22 11:30:00,88.41,88.56,88.41,88.55,11100.0,74.3346,74.4608,74.3346,74.4524,11100.0
2010-10-22 11:40:00,88.54,88.67,88.5,88.52,14500.0,74.444,74.5533,74.4103,74.4271,14500.0
2010-10-22 11:50:00,88.5,88.51,88.3,88.3,7800.0,74.4103,74.4187,74.2422,74.2422,7800.0
2010-10-22 12:00:00,88.3,88.51,88.3,88.46,9300.0,74.2422,74.4187,74.2422,74.3767,9300.0
2010-10-22 12:10:00,88.49,88.49,88.33,88.37,18100.0,74.4019,74.4019,74.2674,74.301,18100.0
2010-10-22 12:20:00,88.34,88.49,88.34,88.48,8100.0,74.2758,74.4019,74.2758,74.3935,8100.0
2010-10-22 12:30:00,88.5,88.57,88.43,88.43,31600.0,74.4103,74.4692,74.3515,74.3515,31600.0
2010-10-22 12:40:00,88.42,88.48,88.37,88.44,14500.0,74.3431,74.3935,74.301,74.3599,14500.0
2010-10-22 12:50:00,88.44,88.6,88.43,88.58,16800.0,74.3599,74.4944,74.3515,74.4776,16800.0
2010-10-22 13:00:00,88.58,88.69,88.54,88.69,13800.0,74.4776,74.5701,74.444,74.5701,13800.0
2010-10-22 13:10:00,88.69,88.8,88.63,88.78,11300.0,74.5701,74.6626,74.5196,74.6457,11300.0
2010-10-22 13:20:00,88.76,88.81,88.7,88.75,10900.0,74.6289,74.671,74.5785,74.6205,10900.0
2010-10-22 13:30:00,88.75,88.79,88.74,88.75,6000.0,74.6205,74.6541,74.6121,74.6205,6000.0
2010-10-22 13:40:00,88.76,88.8,88.76,88.79,9300.0,74.6289,74.6626,74.6289,74.6541,9300.0
2010-10-22 13:50:00,88.76,88.78,88.69,88.75,7900.0,74.6289,74.6457,74.5701,74.6205,7900.0
2010-10-22 14:00:00,88.72,88.77,88.7,88.77,8300.0,74.5953,74.6373,74.5785,74.6373,8300.0
2010-10-22 14:10:00,88.77,88.79,88.73,88.78,11500.0,74.6373,74.6541,74.6037,74.6457,11500.0
2010-10-22 14:20:00,88.78,88.85,88.76,88.82,9400.0,74.6457,74.7046,74.6289,74.6794,9400.0
2010-10-22 14:30:00,88.83,88.83,88.67,88.67,15900.0,74.6878,74.6878,74.5533,74.5533,15900.0
2010-10-22 14:40:00,88.66,88.72,88.61,88.65,13500.0,74.5448,74.5953,74.5028,74.5364,13500.0
2010-10-22 14:50:00,88.68,88.69,88.6,88.63,11000.0,74.5617,74.5701,74.4944,74.5196,11000.0
2010-10-22 15:00:00,88.6,88.71,88.59,88.62,56900.0,74.4944,74.5869,74.486,74.5112,56900.0
2010-10-22 15:10:00,88.63,88.64,88.53,88.58,22400.0,74.5196,74.528,74.4355,74.4776,22400.0
2010-10-22 15:20:00,88.59,88.61,88.53,88.55,42300.0,74.486,74.5028,74.4355,74.4524,42300.0
2010-10-22 15:30:00,88.56,88.71,88.5,88.65,29700.0,74.4608,74.5869,74.4103,74.5364,29700.0
2010-10-22 15:40:00,88.64,88.79,88.62,88.75,50700.0,74.528,74.6541,74.5112,74.6205,50700.0
2010-10-22 15:50:00,88.76,88.85,88.69,88.84,87900.0,74.6289,74.7046,74.5701,74.6962,87900.0
2010-10-25 09:30:00,89.39,89.71,89.0,89.67,102000.0,75.1586,75.4277,74.8307,75.394,102000.0
2010-10-25 09:40:00,89.68,89.97,89.58,89.61,66900.0,75.4025,75.6463,75.3184,75.3436,66900.0
2010-10-25 09:50:00,89.61,89.96,89.6,89.93,95500.0,75.3436,75.6379,75.3352,75.6127,95500.0
2010-10-25 10:00:00,89.93,90.2,89.83,89.91,252800.0,75.6127,75.8397,75.5286,75.5958,252800.0
2010-10-25 10:10:00,89.91,90.03,89.83,89.96,46700.0,75.5958,75.6967,75.5286,75.6379,46700.0
2010-10-25 10:20:00,89.97,90.02,89.84,89.87,53600.0,75.6463,75.6883,75.537,75.5622,53600.0
2010-10-25 10:30:00,89.87,89.92,89.56,89.56,48200.0,75.5622,75.6042,75.3016,75.3016,48200.0
2010-10-25 10:40:00,89.57,89.71,89.53,89.67,72200.0,75.31,75.4277,75.2763,75.394,72200.0
2010-10-25 10:50:00,89.7,89.7,89.26,89.31,50200.0,75.4193,75.4193,75.0493,75.0914,50200.0
2010-10-25 11:00:00,89.29,89.39,89.1,89.1,55000.0,75.0745,75.1586,74.9148,74.9148,55000.0
2010-10-25 11:10:00,89.11,89.14,88.96,89.0,75500.0,74.9232,74.9484,74.7971,74.8307,75500.0
2010-10-25 11:20:00,89.0,89.31,89.0,89.27,29700.0,74.8307,75.0914,74.8307,75.0577,29700.0
2010-10-25 11:30:00,89.24,89.42,89.24,89.4,36200.0,75.0325,75.1838,75.0325,75.167,36200.0
2010-10-25 11:40:00,89.39,89.47,89.33,89.46,15900.0,75.1586,75.2259,75.1082,75.2175,15900.0
2010-10-25 11:50:00,89.48,89.48,89.28,89.36,18000.0,75.2343,75.2343,75.0661,75.1334,18000.0
2010-10-25 12:00:00,89.35,89.35,89.09,89.17,27000.0,75.125,75.125,74.9064,74.9737,27000.0
2010-10-25 12:10:00,89.16,89.2,89.04,89.06,16500.0,74.9652,74.9989,74.8643,74.8812,16500.0
2010-10-25 12:20:00,89.08,89.21,88.92,89.12,77100.0,74.898,75.0073,74.7635,74.9316,77100.0
2010-10-25 12:30:00,89.15,89.24,89.1,89.23,35500.0,74.9568,75.0325,74.9148,75.0241,35500.0
2010-10-25 12:40:00,89.23,89.33,89.23,89.29,22200.0,75.0241,75.1082,75.0241,75.0745,22200.0
2010-10-25 12:50:00,89.3,89.47,89.3,89.43,42600.0,75.083,75.2259,75.083,75.1923,42600.0
2010-10-25 13:00:00,89.42,89.49,89.26,89.45,48400.0,75.1838,75.2427,75.0493,75.2091,48400.0
2010-10-25 13:10:00,89.47,89.6,89.45,89.58,16800.0,75.2259,75.3352,75.2091,75.3184,16800.0
2010-10-25 13:20:00,89.58,89.7,89.55,89.67,22400.0,75.3184,75.4193,75.2932,75.394,22400.0
2010-10-25 13:30:00,89.68,89.79,89.62,89.78,40100.0,75.4025,75.4949,75.352,75.4865,40100.0
2010-10-25 13:40:00,89.78,89.8,89.66,89.68,28900.0,75.4865,75.5034,75.3856,75.4025,28900.0
2010-10-25 13:50:00,89.68,89.68,89.57,89.68,119200.0,75.4025,75.4025,75.31,75.4025,119200.0
2010-10-25 14:00:00,89.67,89.81,89.65,89.8,18200.0,75.394,75.5118,75.3772,75.5034,18200.0
2010-10-25 14:10:00,89.82,89.89,89.78,89.85,68300.0,75.5202,75.579,75.4865,75.5454,68300.0
2010-10-25 14:20:00,89.85,89.92,89.68,89.68,53200.0,75.5454,75.6042,75.4025,75.4025,53200.0
2010-10-25 14:30:00,89.66,89.74,89.33,89.4,69900.0,75.3856,75.4529,75.1082,75.167,69900.0
2010-10-25 14:40:00,89.41,89.55,89.36,89.53,28000.0,75.1754,75.2932,75.1334,75.2763,28000.0
2010-10-25 14:50:00,89.52,89.62,89.5,89.62,17200.0,75.2679,75.352,75.2511,75.352,17200.0
2010-10-25 15:00:00,89.61,89.7,89.59,89.65,19000.0,75.3436,75.4193,75.3268,75.3772,19000.0
2010-10-25 15:10:00,89.67,89.68,89.59,89.63,47900.0,75.394,75.4025,75.3268,75.3604,47900.0
2010-10-25 15:20:00,89.63,89.83,89.56,89.78,95600.0,75.3604,75.5286,75.3016,75.4865,95600.0
2010-10-25 15:30:00,89.79,89.84,89.46,89.47,37600.0,75.4949,75.537,75.2175,75.2259,37600.0
2010-10-25 15:40:00,89.48,89.61,89.23,89.4,188000.0,75.2343,75.3436,75.0241,75.167,188000.0
2010-10-25 15:50:00,89.4,89.57,89.3,89.55,295700.0,75.167,75.31,75.083,75.2932,295700.0
2010-10-26 09:30:00,88.97,89.07,88.25,89.02,85500.0,74.8055,74.8896,74.2001,74.8475,85500.0
2010-10-26 09:40:00,89.01,89.56,88.96,89.42,69500.0,74.8391,75.3016,74.7971,75.1838,69500.0
2010-10-26 09:50:00,89.41,89.44,89.13,89.25,35800.0,75.1754,75.2007,74.94,75.0409,35800.0
2010-10-26 10:00:00,89.23,89.8,89.23,89.43,55500.0,75.0241,75.5034,75.0241,75.1923,55500.0
2010-10-26 10:10:00,89.45,89.85,89.45,89.77,62200.0,75.2091,75.5454,75.2091,75.4781,62200.0
2010-10-26 10:20:00,89.82,89.99,89.71,89.75,33500.0,75.5202,75.6631,75.4277,75.4613,33500.0
2010-10-26 10:30:00,89.78,89.91,89.72,89.91,40900.0,75.4865,75.5958,75.4361,75.5958,40900.0
2010-10-26 10:40:00,89.91,89.96,89.61,89.76,40200.0,75.5958,75.6379,75.3436,75.4697,40200.0
2010-10-26 10:50:00,89.76,90.19,89.75,90.17,32900.0,75.4697,75.8313,75.4613,75.8144,32900.0
2010-10-26 11:00:00,90.19,90.3,89.75,89.81,55500.0,75.8313,75.9237,75.4613,75.5118,55500.0
2010-10-26 11:10:00,89.82,90.13,89.69,90.11,67800.0,75.5202,75.7808,75.4109,75.764,67800.0
2010-10-26 11:20:00,90.08,90.27,90.01,90.05,26200.0,75.7388,75.8985,75.6799,75.7135,26200.0
2010-10-26 11:30:00,90.04,90.04,89.9,90.01,18700.0,75.7051,75.7051,75.5874,75.6799,18700.0
2010-10-26 11:40:00,90.0,90.02,89.91,89.93,29700.0,75.6715,75.6883,75.5958,75.6127,29700.0
2010-10-26 11:50:00,89.92,90.04,89.91,90.03,14800.0,75.6042,75.7051,75.5958,75.6967,14800.0
2010-10-26 12:00:00,90.05,90.19,89.95,90.01,39300.0,75.7135,75.8313,75.6295,75.6799,39300.0
2010-10-26 12:10:00,90.01,90.1,89.96,89.96,13900.0,75.6799,75.7556,75.6379,75.6379,13900.0
2010-10-26 12:20:00,89.97,89.99,89.82,89.9,36900.0,75.6463,75.6631,75.5202,75.5874,36900.0
2010-10-26 12:30:00,89.89,90.01,89.89,90.0,51900.0,75.579,75.6799,75.579,75.6715,51900.0
2010-10-26 12:40:00,90.0,90.03,89.91,90.01,45600.0,75.6715,75.6967,75.5958,75.6799,45600.0
2010-10-26 12:50:00,90.01,90.24,90.01,90.07,59100.0,75.6799,75.8733,75.6799,75.7304,59100.0
2010-10-26 13:00:00,90.1,90.11,90.01,90.09,17700.0,75.7556,75.764,75.6799,75.7472,17700.0
2010-10-26 13:10:00,90.1,90.15,90.06,90.12,32100.0,75.7556,75.7976,75.722,75.7724,32100.0
2010-10-26 13:20:00,90.12,90.14,89.94,90.05,56900.0,75.7724,75.7892,75.6211,75.7135,56900.0
2010-10-26 13:30:00,90.07,90.08,89.99,90.07,16100.0,75.7304,75.7388,75.6631,75.7304,16100.0
2010-10-26 13:40:00,90.08,90.2,90.07,90.09,30600.0,75.7388,75.8397,75.7304,75.7472,30600.0
2010-10-26 13:50:00,90.09,90.14,89.95,89.98,60000.0,75.7472,75.7892,75.6295,75.6547,60000.0
2010-10-26 14:00:00,89.96,90.07,89.85,89.86,44600.0,75.6379,75.7304,75.5454,75.5538,44600.0
2010-10-26 14:10:00,89.86,89.95,89.78,89.94,36200.0,75.5538,75.6295,75.4865,75.6211,36200.0
2010-10-26 14:20:00,89.94,89.98,89.84,89.93,56300.0,75.6211,75.6547,75.537,75.6127,56300.0
2010-10-26 14:30:00,89.93,89.93,89.74,89.92,18300.0,75.6127,75.6127,75.4529,75.6042,18300.0
2010-10-26 14:40:00,89.93,89.93,89.72,89.76,27100.0,75.6127,75.6127,75.4361,75.4697,27100.0
2010-10-26 14:50:00,89.75,89.94,89.75,89.9,22100.0,75.4613,75.6211,75.4613,75.5874,22100.0
2010-10-26 15:00:00,89.88,89.93,89.81,89.87,19700.0,75.5706,75.6127,75.5118,75.5622,19700.0
2010-10-26 15:10:00,89.88,89.98,89.77,89.9,28500.0,75.5706,75.6547,75.4781,75.5874,28500.0
2010-10-26 15:20:00,89.92,90.0,89.85,89.86,47100.0,75.6042,75.6715,75.5454,75.5538,47100.0
2010-10-26 15:30:00,89.85,89.85,89.72,89.75,45800.0,75.5454,75.5454,75.4361,75.4613,45800.0
2010-10-26 15:40:00,89.76,89.79,89.53,89.63,77600.0,75.4697,75.4949,75.2763,75.3604,77600.0
2010-10-26 15:50:00,89.59,89.66,89.53,89.66,100100.0,75.3268,75.3856,75.2763,75.3856,100100.0
2010-10-27 09:30:00,88.63,88.75,88.26,88.44,103000.0,74.5196,74.6205,74.2085,74.3599,103000.0
2010-10-27 09:40:00,88.42,88.62,88.31,88.37,67700.0,74.3431,74.5112,74.2506,74.301,67700.0
2010-10-27 09:50:00,88.39,88.4,87.94,88.29,82200.0,74.3178,74.3262,73.9395,74.2338,82200.0
2010-10-27 10:00:00,88.29,88.45,88.2,88.34,78000.0,74.2338,74.3683,74.1581,74.2758,78000.0
2010-10-27 10:10:00,88.33,88.38,88.07,88.07,42300.0,74.2674,74.3094,74.0488,74.0488,42300.0
2010-10-27 10:20:00,88.05,88.05,87.6,87.6,57000.0,74.032,74.032,73.6536,73.6536,57000.0
2010-10-27 10:30:00,87.57,87.97,87.51,87.69,33100.0,73.6284,73.9647,73.5779,73.7293,33100.0
2010-10-27 10:40:00,87.72,87.76,87.5,87.54,86900.0,73.7545,73.7881,73.5695,73.6032,86900.0
2010-10-27 10:50:00,87.54,87.61,87.36,87.39,61900.0,73.6032,73.662,73.4518,73.477,61900.0
2010-10-27 11:00:00,87.39,87.39,87.08,87.18,68300.0,73.477,73.477,73.2164,73.3005,68300.0
2010-10-27 11:10:00,87.14,87.27,87.06,87.19,37000.0,73.2668,73.3761,73.1996,73.3089,37000.0
2010-10-27 11:20:00,87.2,87.5,87.19,87.27,34500.0,73.3173,73.5695,73.3089,73.3761,34500.0
2010-10-27 11:30:00,87.3,87.33,87.16,87.33,23100.0,73.4014,73.4266,73.2837,73.4266,23100.0
2010-10-27 11:40:00,87.34,87.39,87.16,87.22,52400.0,73.435,73.477,73.2837,73.3341,52400.0
2010-10-27 11:50:00,87.22,87.32,87.17,87.25,17100.0,73.3341,73.4182,73.2921,73.3593,17100.0
2010-10-27 12:00:00,87.25,87.25,87.1,87.13,16600.0,73.3593,73.3593,73.2332,73.2584,16600.0
2010-10-27 12:10:00,87.16,87.18,87.08,87.08,18600.0,73.2837,73.3005,73.2164,73.2164,18600.0
2010-10-27 12:20:00,87.07,87.15,87.0,87.01,62900.0,73.208,73.2752,73.1491,73.1575,62900.0
2010-10-27 12:30:00,87.0,87.04,86.95,86.98,36500.0,73.1491,73.1828,73.1071,73.1323,36500.0
2010-10-27 12:40:00,86.96,86.96,86.81,86.81,32200.0,73.1155,73.1155,72.9894,72.9894,32200.0
2010-10-27 12:50:00,86.8,86.96,86.8,86.92,28000.0,72.981,73.1155,72.981,73.0819,28000.0
2010-10-27 13:00:00,86.95,87.13,86.94,87.08,30000.0,73.1071,73.2584,73.0987,73.2164,30000.0
2010-10-27 13:10:00,87.09,87.09,86.79,86.86,25600.0,73.2248,73.2248,72.9726,73.0314,25600.0
2010-10-27 13:20:00,86.85,86.95,86.8,86.9,19300.0,73.023,73.1071,72.981,73.065,19300.0
2010-10-27 13:30:00,86.9,86.9,86.7,86.74,35000.0,73.065,73.065,72.8969,72.9305,35000.0
2010-10-27 13:40:00,86.75,86.92,86.7,86.91,26900.0,72.9389,73.0819,72.8969,73.0735,26900.0
2010-10-27 13:50:00,86.94,87.05,86.87,87.05,17200.0,73.0987,73.1912,73.0398,73.1912,17200.0
2010-10-27 14:00:00,87.04,87.13,87.01,87.13,25600.0,73.1828,73.2584,73.1575,73.2584,25600.0
2010-10-27 14:10:00,87.13,87.23,87.07,87.1,25800.0,73.2584,73.3425,73.208,73.2332,25800.0
2010-10-27 14:20:00,87.1,87.1,86.89,86.89,39100.0,73.2332,73.2332,73.0566,73.0566,39100.0
2010-10-27 14:30:00,86.87,87.28,86.84,87.21,40900.0,73.0398,73.3845,73.0146,73.3257,40900.0
2010-10-27 14:40:00,87.22,87.46,87.22,87.32,42600.0,73.3341,73.5359,73.3341,73.4182,42600.0
2010-10-27 14:50:00,87.32,87.55,87.32,87.39,52600.0,73.4182,73.6116,73.4182,73.477,52600.0
2010-10-27 15:00:00,87.41,87.5,87.41,87.45,42500.0,73.4939,73.5695,73.4939,73.5275,42500.0
2010-10-27 15:10:00,87.46,87.48,87.32,87.43,32900.0,73.5359,73.5527,73.4182,73.5107,32900.0
2010-10-27 15:20:00,87.43,87.66,87.35,87.58,43500.0,73.5107,73.7041,73.4434,73.6368,43500.0
2010-10-27 15:30:00,87.57,87.85,87.53,87.84,101400.0,73.6284,73.8638,73.5947,73.8554,101400.0
2010-10-27 15:40:00,87.83,88.02,87.82,87.89,172300.0,73.847,74.0067,73.8386,73.8974,172300.0
2010-10-27 15:50:00,87.89,88.33,87.87,88.13,306500.0,73.8974,74.2674,73.8806,74.0992,306500.0
2010-10-28 09:30:00,88.7,89.18,88.7,89.04,76000.0,74.5785,74.9821,74.5785,74.8643,76000.0
2010-10-28 09:40:00,89.03,89.13,88.65,88.67,94900.0,74.8559,74.94,74.5364,74.5533,94900.0
2010-10-28 09:50:00,88.66,88.72,88.56,88.62,75000.0,74.5448,74.5953,74.4608,74.5112,75000.0
2010-10-28 10:00:00,88.62,88.77,88.57,88.67,87000.0,74.5112,74.6373,74.4692,74.5533,87000.0
2010-10-28 10:10:00,88.68,88.73,88.22,88.31,48700.0,74.5617,74.6037,74.1749,74.2506,48700.0
2010-10-28 10:20:00,88.28,88.32,87.96,88.04,65300.0,74.2253,74.259,73.9563,74.0236,65300.0
2010-10-28 10:30:00,88.02,88.05,87.79,87.9,51700.0,74.0067,74.032,73.8134,73.9058,51700.0
2010-10-28 10:40:00,87.87,87.97,87.83,87.92,52200.0,73.8806,73.9647,73.847,73.9227,52200.0
2010-10-28 10:50:00,87.93,88.21,87.93,88.14,39000.0,73.9311,74.1665,73.9311,74.1076,39000.0
2010-10-28 11:00:00,88.14,88.44,88.14,88.41,49000.0,74.1076,74.3599,74.1076,74.3346,49000.0
2010-10-28 11:10:00,88.4,88.48,88.35,88.41,25400.0,74.3262,74.3935,74.2842,74.3346,25400.0
2010-10-28 11:20:00,88.39,88.4,88.23,88.23,34100.0,74.3178,74.3262,74.1833,74.1833,34100.0
2010-10-28 11:30:00,88.23,88.3,88.02,88.18,49200.0,74.1833,74.2422,74.0067,74.1413,49200.0
2010-10-28 11:40:00,88.16,88.18,87.86,87.86,28900.0,74.1244,74.1413,73.8722,73.8722,28900.0
2010-10-28 11:50:00,87.86,87.97,87.8,87.91,29000.0,73.8722,73.9647,73.8218,73.9142,29000.0
2010-10-28 12:00:00,87.89,87.89,87.63,87.85,48700.0,73.8974,73.8974,73.6788,73.8638,48700.0
2010-10-28 12:10:00,87.85,87.87,87.7,87.86,37000.0,73.8638,73.8806,73.7377,73.8722,37000.0
2010-10-28 12:20:00,87.88,87.91,87.65,87.65,25700.0,73.889,73.9142,73.6956,73.6956,25700.0
2010-10-28 12:30:00,87.65,87.79,87.57,87.76,26000.0,73.6956,73.8134,73.6284,73.7881,26000.0
2010-10-28 12:40:00,87.79,87.79,87.61,87.73,25600.0,73.8134,73.8134,73.662,73.7629,25600.0
2010-10-28 12:50:00,87.74,87.83,87.72,87.72,24000.0,73.7713,73.847,73.7545,73.7545,24000.0
2010-10-28 13:00:00,87.7,87.94,87.62,87.87,30800.0,73.7377,73.9395,73.6704,73.8806,30800.0
2010-10-28 13:10:00,87.89,88.19,87.87,88.12,54000.0,73.8974,74.1497,73.8806,74.0908,54000.0
2010-10-28 13:20:00,88.12,88.16,87.85,87.93,27600.0,74.0908,74.1244,73.8638,73.9311,27600.0
2010-10-28 13:30:00,87.94,87.95,87.76,87.86,30800.0,73.9395,73.9479,73.7881,73.8722,30800.0
2010-10-28 13:40:00,87.88,87.9,87.62,87.76,43500.0,73.889,73.9058,73.6704,73.7881,43500.0
2010-10-28 13:50:00,87.75,87.97,87.74,87.93,25000.0,73.7797,73.9647,73.7713,73.9311,25000.0
2010-10-28 14:00:00,87.91,88.04,87.83,88.04,35600.0,73.9142,74.0236,73.847,74.0236,35600.0
2010-10-28 14:10:00,88.04,88.04,87.8,87.85,28000.0,74.0236,74.0236,73.8218,73.8638,28000.0
2010-10-28 14:20:00,87.87,88.12,87.83,88.02,44900.0,73.8806,74.0908,73.847,74.0067,44900.0
2010-10-28 14:30:00,88.02,88.14,87.99,88.08,28500.0,74.0067,74.1076,73.9815,74.0572,28500.0
2010-10-28 14:40:00,88.11,88.15,88.02,88.11,30700.0,74.0824,74.116,74.0067,74.0824,30700.0
2010-10-28 14:50:00,88.11,88.27,88.11,88.25,54100.0,74.0824,74.2169,74.0824,74.2001,54100.0
2010-10-28 15:00:00,88.24,88.54,88.23,88.46,85700.0,74.1917,74.444,74.1833,74.3767,85700.0
2010-10-28 15:10:00,88.47,88.62,88.3,88.39,73200.0,74.3851,74.5112,74.2422,74.3178,73200.0
2010-10-28 15:20:00,88.36,88.48,88.2,88.48,70600.0,74.2926,74.3935,74.1581,74.3935,70600.0
2010-10-28 15:30:00,88.47,88.84,88.4,88.82,116200.0,74.3851,74.6962,74.3262,74.6794,116200.0
2010-10-28 15:40:00,88.8,89.08,88.75,89.04,199600.0,74.6626,74.898,74.6205,74.8643,199600.0
2010-10-28 15:50:00,89.05,89.12,88.84,88.84,257100.0,74.8728,74.9316,74.6962,74.6962,257100.0
2010-10-29 09:30:00,88.72,88.97,88.32,88.68,69900.0,74.5953,74.8055,74.259,74.5617,69900.0
2010-10-29 09:40:00,88.63,89.13,88.5,88.74,71500.0,74.5196,74.94,74.4103,74.6121,71500.0
2010-10-29 09:50:00,88.75,88.83,88.27,88.38,64200.0,74.6205,74.6878,74.2169,74.3094,64200.0
2010-10-29 10:00:00,88.34,88.91,88.23,88.8,45500.0,74.2758,74.755,74.1833,74.6626,45500.0
2010-10-29 10:10:00,88.78,88.8,88.51,88.64,45800.0,74.6457,74.6626,74.4187,74.528,45800.0
2010-10-29 10:20:00,88.65,88.75,88.47,88.52,26700.0,74.5364,74.6205,74.3851,74.4271,26700.0
2010-10-29 10:30:00,88.55,88.62,88.4,88.6,31400.0,74.4524,74.5112,74.3262,74.4944,31400.0
2010-10-29 10:40:00,88.57,88.63,88.41,88.5,38700.0,74.4692,74.5196,74.3346,74.4103,38700.0
2010-10-29 10:50:00,88.5,88.78,88.46,88.78,28500.0,74.4103,74.6457,74.3767,74.6457,28500.0
2010-10-29 11:00:00,88.79,88.84,88.66,88.83,36700.0,74.6541,74.6962,74.5448,74.6878,36700.0
2010-10-29 11:10:00,88.83,88.86,88.58,88.75,51700.0,74.6878,74.713,74.4776,74.6205,51700.0
2010-10-29 11:20:00,88.74,88.81,88.5,88.76,46900.0,74.6121,74.671,74.4103,74.6289,46900.0
2010-10-29 11:30:00,88.72,88.72,88.03,88.29,103100.0,74.5953,74.5953,74.0151,74.2338,103100.0
2010-10-29 11:40:00,88.25,88.38,88.0,88.05,62800.0,74.2001,74.3094,73.9899,74.032,62800.0
2010-10-29 11:50:00,88.04,88.28,88.0,88.15,26200.0,74.0236,74.2253,73.9899,74.116,26200.0
2010-10-29 12:00:00,88.17,88.19,88.0,88.03,45500.0,74.1329,74.1497,73.9899,74.0151,45500.0
2010-10-29 12:10:00,88.04,88.09,87.87,87.91,84900.0,74.0236,74.0656,73.8806,73.9142,84900.0
2010-10-29 12:20:00,87.92,88.14,87.92,88.1,48400.0,73.9227,74.1076,73.9227,74.074,48400.0
2010-10-29 12:30:00,88.09,88.17,87.96,87.96,39400.0,74.0656,74.1329,73.9563,73.9563,39400.0
2010-10-29 12:40:00,87.97,88.07,87.95,87.98,28600.0,73.9647,74.0488,73.9479,73.9731,28600.0
2010-10-29 12:50:00,87.99,88.0,87.89,87.9,12800.0,73.9815,73.9899,73.8974,73.9058,12800.0
2010-10-29 13:00:00,87.91,87.92,87.8,87.8,28400.0,73.9142,73.9227,73.8218,73.8218,28400.0
2010-10-29 13:10:00,87.81,87.88,87.73,87.8,36800.0,73.8302,73.889,73.7629,73.8218,36800.0
2010-10-29 13:20:00,87.81,87.9,87.79,87.85,24900.0,73.8302,73.9058,73.8134,73.8638,24900.0
2010-10-29 13:30:00,87.86,87.87,87.76,87.8,24200.0,73.8722,73.8806,73.7881,73.8218,24200.0
2010-10-29 13:40:00,87.82,88.02,87.82,87.98,30700.0,73.8386,74.0067,73.8386,73.9731,30700.0
2010-10-29 13:50:00,87.99,88.1,87.99,88.03,26800.0,73.9815,74.074,73.9815,74.0151,26800.0
2010-10-29 14:00:00,88.01,88.07,87.96,88.04,41800.0,73.9983,74.0488,73.9563,74.0236,41800.0
2010-10-29 14:10:00,88.02,88.08,87.87,87.91,28300.0,74.0067,74.0572,73.8806,73.9142,28300.0
2010-10-29 14:20:00,87.91,88.02,87.89,87.9,28400.0,73.9142,74.0067,73.8974,73.9058,28400.0
2010-10-29 14:30:00,87.92,87.95,87.78,87.84,25400.0,73.9227,73.9479,73.8049,73.8554,25400.0
2010-10-29 14:40:00,87.83,87.9,87.82,87.82,30200.0,73.847,73.9058,73.8386,73.8386,30200.0
2010-10-29 14:50:00,87.81,87.97,87.79,87.86,37600.0,73.8302,73.9647,73.8134,73.8722,37600.0
2010-10-29 15:00:00,87.85,87.94,87.75,87.8,60100.0,73.8638,73.9395,73.7797,73.8218,60100.0
2010-10-29 15:10:00,87.79,87.87,87.76,87.82,52100.0,73.8134,73.8806,73.7881,73.8386,52100.0
2010-10-29 15:20:00,87.82,87.92,87.77,87.84,46900.0,73.8386,73.9227,73.7965,73.8554,46900.0
2010-10-29 15:30:00,87.85,87.98,87.8,87.96,65400.0,73.8638,73.9731,73.8218,73.9563,65400.0
2010-10-29 15:40:00,87.94,88.02,87.81,87.82,108400.0,73.9395,74.0067,73.8302,73.8386,108400.0
2010-10-29 15:50:00,87.83,87.87,87.7,87.74,165700.0,73.847,73.8806,73.7377,73.7713,165700.0
2010-11-01 09:30:00,87.25,87.98,87.25,87.76,85300.0,73.3593,73.9731,73.3593,73.7881,85300.0
2010-11-01 09:40:00,87.8,88.09,87.76,88.01,36700.0,73.8218,74.0656,73.7881,73.9983,36700.0
2010-11-01 09:50:00,88.01,88.16,87.94,88.05,65500.0,73.9983,74.1244,73.9395,74.032,65500.0
2010-11-01 10:00:00,88.13,88.77,88.13,88.56,140600.0,74.0992,74.6373,74.0992,74.4608,140600.0
2010-11-01 10:10:00,88.6,88.71,88.42,88.5,60600.0,74.4944,74.5869,74.3431,74.4103,60600.0
2010-11-01 10:20:00,88.5,88.63,88.4,88.55,44600.0,74.4103,74.5196,74.3262,74.4524,44600.0
2010-11-01 10:30:00,88.57,88.62,88.25,88.34,36500.0,74.4692,74.5112,74.2001,74.2758,36500.0
2010-11-01 10:40:00,88.37,88.56,88.33,88.54,27200.0,74.301,74.4608,74.2674,74.444,27200.0
2010-11-01 10:50:00,88.57,88.6,88.09,88.16,29700.0,74.4692,74.4944,74.0656,74.1244,29700.0
2010-11-01 11:00:00,88.17,88.18,87.63,87.7,56800.0,74.1329,74.1413,73.6788,73.7377,56800.0
2010-11-01 11:10:00,87.67,87.75,87.44,87.5,45500.0,73.7125,73.7797,73.5191,73.5695,45500.0
2010-11-01 11:20:00,87.5,87.6,87.43,87.45,62400.0,73.5695,73.6536,73.5107,73.5275,62400.0
2010-11-01 11:30:00,87.45,87.52,87.17,87.2,74800.0,73.5275,73.5863,73.2921,73.3173,74800.0
2010-11-01 11:40:00,87.21,87.28,87.17,87.17,83900.0,73.3257,73.3845,73.2921,73.2921,83900.0
2010-11-01 11:50:00,87.17,87.19,87.11,87.15,53800.0,73.2921,73.3089,73.2416,73.2752,53800.0
2010-11-01 12:00:00,87.15,87.24,87.03,87.07,40400.0,73.2752,73.3509,73.1744,73.208,40400.0
2010-11-01 12:10:00,87.05,87.19,87.01,87.16,28400.0,73.1912,73.3089,73.1575,73.2837,28400.0
2010-11-01 12:20:00,87.16,87.45,87.16,87.38,28200.0,73.2837,73.5275,73.2837,73.4686,28200.0
2010-11-01 12:30:00,87.38,87.42,87.33,87.38,26000.0,73.4686,73.5023,73.4266,73.4686,26000.0
2010-11-01 12:40:00,87.39,87.46,87.26,87.26,18800.0,73.477,73.5359,73.3677,73.3677,18800.0
2010-11-01 12:50:00,87.28,87.28,87.1,87.18,22000.0,73.3845,73.3845,73.2332,73.3005,22000.0
2010-11-01 13:00:00,87.19,87.38,87.1,87.2,40600.0,73.3089,73.4686,73.2332,73.3173,40600.0
2010-11-01 13:10:00,87.22,87.33,87.16,87.19,29000.0,73.3341,73.4266,73.2837,73.3089,29000.0
2010-11-01 13:20:00,87.19,87.22,87.06,87.16,28000.0,73.3089,73.3341,73.1996,73.2837,28000.0
2010-11-01 13:30:00,87.15,87.2,87.09,87.2,23900.0,73.2752,73.3173,73.2248,73.3173,23900.0
2010-11-01 13:40:00,87.2,87.25,87.16,87.18,37600.0,73.3173,73.3593,73.2837,73.3005,37600.0
2010-11-01 13:50:00,87.2,87.23,87.12,87.15,32800.0,73.3173,73.3425,73.25,73.2752,32800.0
2010-11-01 14:00:00,87.17,87.2,87.07,87.08,65900.0,73.2921,73.3173,73.208,73.2164,65900.0
2010-11-01 14:10:00,87.06,87.07,86.94,86.98,60700.0,73.1996,73.208,73.0987,73.1323,60700.0
2010-11-01 14:20:00,86.98,87.1,86.82,86.83,45700.0,73.1323,73.2332,72.9978,73.0062,45700.0
2010-11-01 14:30:00,86.83,86.88,86.63,86.64,59800.0,73.0062,73.0482,72.838,72.8464,59800.0
2010-11-01 14:40:00,86.67,86.71,86.53,86.54,45200.0,72.8717,72.9053,72.754,72.7624,45200.0
2010-11-01 14:50:00,86.53,86.59,86.43,86.53,66800.0,72.754,72.8044,72.6699,72.754,66800.0
2010-11-01 15:00:00,86.5,86.52,86.22,86.22,113000.0,72.7287,72.7455,72.4933,72.4933,113000.0
2010-11-01 15:10:00,86.24,86.26,86.06,86.12,91000.0,72.5101,72.5269,72.3588,72.4092,91000.0
2010-11-01 15:20:00,86.13,86.3,86.04,86.21,120900.0,72.4176,72.5606,72.342,72.4849,120900.0
2010-11-01 15:30:00,86.22,86.42,86.19,86.25,86300.0,72.4933,72.6615,72.4681,72.5185,86300.0
2010-11-01 15:40:00,86.25,86.32,86.19,86.26,165400.0,72.5185,72.5774,72.4681,72.5269,165400.0
2010-11-01 15:50:00,86.25,86.41,86.18,86.37,246700.0,72.5185,72.6531,72.4597,72.6194,246700.0
2010-11-02 09:30:00,87.1,87.69,87.1,87.21,68000.0,73.2332,73.7293,73.2332,73.3257,68000.0
2010-11-02 09:40:00,87.25,87.52,86.87,86.92,77700.0,73.3593,73.5863,73.0398,73.0819,77700.0
2010-11-02 09:50:00,86.91,86.98,86.7,86.74,80800.0,73.0735,73.1323,72.8969,72.9305,80800.0
2010-11-02 10:00:00,86.75,86.83,86.53,86.61,73000.0,72.9389,73.0062,72.754,72.8212,73000.0
2010-11-02 10:10:00,86.56,86.61,86.23,86.52,83200.0,72.7792,72.8212,72.5017,72.7455,83200.0
2010-11-02 10:20:00,86.53,86.6,86.41,86.5,34100.0,72.754,72.8128,72.6531,72.7287,34100.0
2010-11-02 10:30:00,86.48,86.6,86.27,86.4,32500.0,72.7119,72.8128,72.5353,72.6446,32500.0
2010-11-02 10:40:00,86.42,86.52,86.32,86.35,32400.0,72.6615,72.7455,72.5774,72.6026,32400.0
2010-11-02 10:50:00,86.35,86.49,86.26,86.37,42000.0,72.6026,72.7203,72.5269,72.6194,42000.0
2010-11-02 11:00:00,86.36,86.51,86.25,86.37,40500.0,72.611,72.7371,72.5185,72.6194,40500.0
2010-11-02 11:10:00,86.37,86.47,86.25,86.47,60300.0,72.6194,72.7035,72.5185,72.7035,60300.0
2010-11-02 11:20:00,86.49,86.59,86.45,86.51,36100.0,72.7203,72.8044,72.6867,72.7371,36100.0
2010-11-02 11:30:00,86.5,86.67,86.46,86.61,46600.0,72.7287,72.8717,72.6951,72.8212,46600.0
2010-11-02 11:40:00,86.62,86.62,86.32,86.38,50500.0,72.8296,72.8296,72.5774,72.6278,50500.0
2010-11-02 11:50:00,86.38,86.47,86.37,86.42,23700.0,72.6278,72.7035,72.6194,72.6615,23700.0
2010-11-02 12:00:00,86.45,86.52,86.4,86.47,30800.0,72.6867,72.7455,72.6446,72.7035,30800.0
2010-11-02 12:10:00,86.5,86.51,86.41,86.44,19400.0,72.7287,72.7371,72.6531,72.6783,19400.0
2010-11-02 12:20:00,86.45,86.47,86.3,86.3,24300.0,72.6867,72.7035,72.5606,72.5606,24300.0
2010-11-02 12:30:00,86.31,86.39,86.3,86.33,19000.0,72.569,72.6362,72.5606,72.5858,19000.0
2010-11-02 12:40:00,86.32,86.56,86.3,86.52,26100.0,72.5774,72.7792,72.5606,72.7455,26100.0
2010-11-02 12:50:00,86.52,86.64,86.49,86.52,35500.0,72.7455,72.8464,72.7203,72.7455,35500.0
2010-11-02 13:00:00,86.52,86.7,86.52,86.63,19000.0,72.7455,72.8969,72.7455,72.838,19000.0
2010-11-02 13:10:00,86.63,86.69,86.53,86.64,18900.0,72.838,72.8885,72.754,72.8464,18900.0
2010-11-02 13:20:00,86.63,86.7,86.6,86.63,36800.0,72.838,72.8969,72.8128,72.838,36800.0
2010-11-02 13:30:00,86.65,86.74,86.64,86.71,23600.0,72.8548,72.9305,72.8464,72.9053,23600.0
2010-11-02 13:40:00,86.71,86.93,86.68,86.93,132200.0,72.9053,73.0903,72.8801,73.0903,132200.0
2010-11-02 13:50:00,86.94,87.14,86.9,87.13,30500.0,73.0987,73.2668,73.065,73.2584,30500.0
2010-11-02 14:00:00,87.11,87.16,87.08,87.12,30100.0,73.2416,73.2837,73.2164,73.25,30100.0
2010-11-02 14:10:00,87.13,87.15,86.97,87.02,30200.0,73.2584,73.2752,73.1239,73.1659,30200.0
2010-11-02 14:20:00,87.02,87.1,86.88,87.07,198400.0,73.1659,73.2332,73.0482,73.208,198400.0
2010-11-02 14:30:00,87.08,87.11,86.93,86.94,23200.0,73.2164,73.2416,73.0903,73.0987,23200.0
2010-11-02 14:40:00,86.94,86.94,86.72,86.85,26400.0,73.0987,73.0987,72.9137,73.023,26400.0
2010-11-02 14:50:00,86.86,87.0,86.85,86.95,25700.0,73.0314,73.1491,73.023,73.1071,25700.0
2010-11-02 15:00:00,86.95,87.06,86.94,86.96,29700.0,73.1071,73.1996,73.0987,73.1155,29700.0
2010-11-02 15:10:00,86.98,87.02,86.89,86.97,26400.0,73.1323,73.1659,73.0566,73.1239,26400.0
2010-11-02 15:20:00,86.96,87.09,86.93,87.07,49800.0,73.1155,73.2248,73.0903,73.208,49800.0
2010-11-02 15:30:00,87.07,87.15,87.0,87.13,77900.0,73.208,73.2752,73.1491,73.2584,77900.0
2010-11-02 15:40:00,87.13,87.13,87.03,87.09,84600.0,73.2584,73.2584,73.1744,73.2248,84600.0
2010-11-02 15:50:00,87.12,87.17,86.9,87.02,129500.0,73.25,73.2921,73.065,73.1659,129500.0
2010-11-03 09:30:00,87.0,87.36,86.8,87.31,85200.0,73.1491,73.4518,72.981,73.4098,85200.0
2010-11-03 09:40:00,87.32,87.44,86.72,87.25,78900.0,73.4182,73.5191,72.9137,73.3593,78900.0
2010-11-03 09:50:00,87.25,87.5,86.98,87.32,57000.0,73.3593,73.5695,73.1323,73.4182,57000.0
2010-11-03 10:00:00,87.33,87.55,87.3,87.55,68300.0,73.4266,73.6116,73.4014,73.6116,68300.0
2010-11-03 10:10:00,87.53,87.98,87.53,87.98,180800.0,73.5947,73.9731,73.5947,73.9731,180800.0
2010-11-03 10:20:00,87.98,88.33,87.97,88.3,108700.0,73.9731,74.2674,73.9647,74.2422,108700.0
2010-11-03 10:30:00,88.31,88.38,88.12,88.24,84500.0,74.2506,74.3094,74.0908,74.1917,84500.0
2010-11-03 10:40:00,88.26,88.26,87.81,87.87,51400.0,74.2085,74.2085,73.8302,73.8806,51400.0
2010-11-03 10:50:00,87.85,88.05,87.8,87.8,32900.0,73.8638,74.032,73.8218,73.8218,32900.0
2010-11-03 11:00:00,87.8,87.85,87.54,87.55,29000.0,73.8218,73.8638,73.6032,73.6116,29000.0
2010-11-03 11:10:00,87.55,87.61,87.09,87.18,71300.0,73.6116,73.662,73.2248,73.3005,71300.0
2010-11-03 11:20:00,87.18,87.22,87.04,87.15,30200.0,73.3005,73.3341,73.1828,73.2752,30200.0
2010-11-03 11:30:00,87.14,87.37,87.08,87.31,45600.0,73.2668,73.4602,73.2164,73.4098,45600.0
2010-11-03 11:40:00,87.35,87.45,87.31,87.42,50000.0,73.4434,73.5275,73.4098,73.5023,50000.0
2010-11-03 11:50:00,87.41,87.44,87.3,87.38,19100.0,73.4939,73.5191,73.4014,73.4686,19100.0
2010-11-03 12:00:00,87.39,87.4,87.11,87.18,29500.0,73.477,73.4854,73.2416,73.3005,29500.0
2010-11-03 12:10:00,87.19,87.19,87.04,87.1,12300.0,73.3089,73.3089,73.1828,73.2332,12300.0
2010-11-03 12:20:00,87.1,87.14,87.01,87.11,20900.0,73.2332,73.2668,73.1575,73.2416,20900.0
2010-11-03 12:30:00,87.07,87.25,87.06,87.07,20900.0,73.208,73.3593,73.1996,73.208,20900.0
2010-11-03 12:40:00,87.07,87.1,86.9,86.91,45100.0,73.208,73.2332,73.065,73.0735,45100.0
2010-11-03 12:50:00,86.94,86.98,86.86,86.88,14700.0,73.0987,73.1323,73.0314,73.0482,14700.0
2010-11-03 13:00:00,86.91,87.07,86.9,87.01,35300.0,73.0735,73.208,73.065,73.1575,35300.0
2010-11-03 13:10:00,87.01,87.05,86.89,86.92,34000.0,73.1575,73.1912,73.0566,73.0819,34000.0
2010-11-03 13:20:00,86.89,86.89,86.69,86.69,35200.0,73.0566,73.0566,72.8885,72.8885,35200.0
2010-11-03 13:30:00,86.74,86.75,86.5,86.52,62900.0,72.9305,72.9389,72.7287,72.7455,62900.0
2010-11-03 13:40:00,86.51,86.56,86.4,86.56,53200.0,72.7371,72.7792,72.6446,72.7792,53200.0
2010-11-03 13:50:00,86.55,86.56,86.4,86.46,36100.0,72.7708,72.7792,72.6446,72.6951,36100.0
2010-11-03 14:00:00,86.43,86.73,86.4,86.54,61500.0,72.6699,72.9221,72.6446,72.7624,61500.0
2010-11-03 14:10:00,86.54,86.79,86.05,86.66,79700.0,72.7624,72.9726,72.3504,72.8633,79700.0
2010-11-03 14:20:00,86.77,87.13,86.03,86.17,189000.0,72.9557,73.2584,72.3336,72.4513,189000.0
2010-11-03 14:30:00,86.14,86.5,85.84,86.32,163700.0,72.426,72.7287,72.1738,72.5774,163700.0
2010-11-03 14:40:00,86.3,86.78,86.16,86.73,108200.0,72.5606,72.9642,72.4429,72.9221,108200.0
2010-11-03 14:50:00,86.75,87.17,86.71,87.06,120700.0,72.9389,73.2921,72.9053,73.1996,120700.0
2010-11-03 15:00:00,87.07,87.29,87.03,87.21,126700.0,73.208,73.393,73.1744,73.3257,126700.0
2010-11-03 15:10:00,87.18,87.27,86.99,87.08,113600.0,73.3005,73.3761,73.1407,73.2164,113600.0
2010-11-03 15:20:00,87.1,87.35,87.05,87.24,136600.0,73.2332,73.4434,73.1912,73.3509,136600.0
2010-11-03 15:30:00,87.24,87.35,86.97,87.25,96300.0,73.3509,73.4434,73.1239,73.3593,96300.0
2010-11-03 15:40:00,87.25,87.34,87.13,87.26,85300.0,73.3593,73.435,73.2584,73.3677,85300.0
2010-11-03 15:50:00,87.28,87.42,87.14,87.42,134800.0,73.3845,73.5023,73.2668,73.5023,134800.0
2010-11-04 09:30:00,88.38,88.7,87.93,88.69,174200.0,74.3094,74.5785,73.9311,74.5701,174200.0
2010-11-04 09:40:00,88.69,88.72,88.52,88.58,111700.0,74.5701,74.5953,74.4271,74.4776,111700.0
2010-11-04 09:50:00,88.59,88.74,88.53,88.74,129400.0,74.486,74.6121,74.4355,74.6121,129400.0
2010-11-04 10:00:00,88.73,88.73,88.33,88.36,139800.0,74.6037,74.6037,74.2674,74.2926,139800.0
2010-11-04 10:10:00,88.35,88.49,88.25,88.3,136400.0,74.2842,74.4019,74.2001,74.2422,136400.0
2010-11-04 10:20:00,88.31,88.76,88.07,88.76,191800.0,74.2506,74.6289,74.0488,74.6289,191800.0
2010-11-04 10:30:00,88.76,88.85,88.44,88.64,120600.0,74.6289,74.7046,74.3599,74.528,120600.0
2010-11-04 10:40:00,88.66,88.78,88.61,88.71,42600.0,74.5448,74.6457,74.5028,74.5869,42600.0
2010-11-04 10:50:00,88.74,88.88,88.64,88.88,73000.0,74.6121,74.7298,74.528,74.7298,73000.0
2010-11-04 11:00:00,88.88,89.05,88.81,88.91,96200.0,74.7298,74.8728,74.671,74.755,96200.0
2010-11-04 11:10:00,88.92,88.93,88.75,88.79,36700.0,74.7635,74.7719,74.6205,74.6541,36700.0
2010-11-04 11:20:00,88.78,88.94,88.75,88.83,52700.0,74.6457,74.7803,74.6205,74.6878,52700.0
2010-11-04 11:30:00,88.85,88.86,88.58,88.61,79000.0,74.7046,74.713,74.4776,74.5028,79000.0
2010-11-04 11:40:00,88.62,88.71,88.56,88.62,43800.0,74.5112,74.5869,74.4608,74.5112,43800.0
2010-11-04 11:50:00,88.65,88.75,88.59,88.69,33900.0,74.5364,74.6205,74.486,74.5701,33900.0
2010-11-04 12:00:00,88.67,88.67,88.36,88.4,44700.0,74.5533,74.5533,74.2926,74.3262,44700.0
2010-11-04 12:10:00,88.4,88.43,88.21,88.24,49500.0,74.3262,74.3515,74.1665,74.1917,49500.0
2010-11-04 12:20:00,88.26,88.49,88.23,88.4,94200.0,74.2085,74.4019,74.1833,74.3262,94200.0
2010-11-04 12:30:00,88.4,88.44,88.36,88.41,53000.0,74.3262,74.3599,74.2926,74.3346,53000.0
2010-11-04 12:40:00,88.39,88.42,88.28,88.34,54400.0,74.3178,74.3431,74.2253,74.2758,54400.0
2010-11-04 12:50:00,88.3,88.47,88.3,88.45,21600.0,74.2422,74.3851,74.2422,74.3683,21600.0
2010-11-04 13:00:00,88.5,88.57,88.43,88.46,31600.0,74.4103,74.4692,74.3515,74.3767,31600.0
2010-11-04 13:10:00,88.46,88.57,88.44,88.49,39900.0,74.3767,74.4692,74.3599,74.4019,39900.0
2010-11-04 13:20:00,88.48,88.51,88.3,88.32,31300.0,74.3935,74.4187,74.2422,74.259,31300.0
2010-11-04 13:30:00,88.31,88.39,88.2,88.32,50100.0,74.2506,74.3178,74.1581,74.259,50100.0
2010-11-04 13:40:00,88.3,88.4,88.24,88.39,47200.0,74.2422,74.3262,74.1917,74.3178,47200.0
2010-11-04 13:50:00,88.39,88.43,88.25,88.29,36900.0,74.3178,74.3515,74.2001,74.2338,36900.0
2010-11-04 14:00:00,88.29,88.41,88.2,88.27,61300.0,74.2338,74.3346,74.1581,74.2169,61300.0
2010-11-04 14:10:00,88.29,88.39,88.24,88.29,54900.0,74.2338,74.3178,74.1917,74.2338,54900.0
2010-11-04 14:20:00,88.25,88.33,88.17,88.23,45400.0,74.2001,74.2674,74.1329,74.1833,45400.0
2010-11-04 14:30:00,88.24,88.67,88.24,88.63,63600.0,74.1917,74.5533,74.1917,74.5196,63600.0
2010-11-04 14:40:00,88.67,88.7,88.46,88.46,49600.0,74.5533,74.5785,74.3767,74.3767,49600.0
2010-11-04 14:50:00,88.47,88.5,88.34,88.46,97200.0,74.3851,74.4103,74.2758,74.3767,97200.0
2010-11-04 15:00:00,88.45,88.71,88.41,88.7,63200.0,74.3683,74.5869,74.3346,74.5785,63200.0
2010-11-04 15:10:00,88.69,88.91,88.67,88.82,171500.0,74.5701,74.755,74.5533,74.6794,171500.0
2010-11-04 15:20:00,88.82,89.14,88.78,89.11,130300.0,74.6794,74.9484,74.6457,74.9232,130300.0
2010-11-04 15:30:00,89.1,89.12,88.96,89.0,136100.0,74.9148,74.9316,74.7971,74.8307,136100.0
2010-11-04 15:40:00,88.99,89.03,88.76,88.82,153300.0,74.8223,74.8559,74.6289,74.6794,153300.0
2010-11-04 15:50:00,88.8,88.85,88.76,88.79,225200.0,74.6626,74.7046,74.6289,74.6541,225200.0
2010-11-05 09:30:00,88.73,89.35,88.73,89.35,83900.0,74.6037,75.125,74.6037,75.125,83900.0
2010-11-05 09:40:00,89.27,89.49,89.11,89.3,55900.0,75.0577,75.2427,74.9232,75.083,55900.0
2010-11-05 09:50:00,89.3,89.64,89.24,89.53,57600.0,75.083,75.3688,75.0325,75.2763,57600.0
2010-11-05 10:00:00,89.54,89.9,89.47,89.76,90500.0,75.2847,75.5874,75.2259,75.4697,90500.0
2010-11-05 10:10:00,89.83,90.0,89.8,89.96,63900.0,75.5286,75.6715,75.5034,75.6379,63900.0
2010-11-05 10:20:00,89.98,90.22,89.95,90.17,77700.0,75.6547,75.8565,75.6295,75.8144,77700.0
2010-11-05 10:30:00,90.17,90.49,90.17,90.46,90600.0,75.8144,76.0835,75.8144,76.0583,90600.0
2010-11-05 10:40:00,90.44,90.44,90.25,90.36,35400.0,76.0415,76.0415,75.8817,75.9742,35400.0
2010-11-05 10:50:00,90.36,90.55,90.35,90.5,34800.0,75.9742,76.1339,75.9658,76.0919,34800.0
2010-11-05 11:00:00,90.48,90.51,90.2,90.2,49900.0,76.0751,76.1003,75.8397,75.8397,49900.0
2010-11-05 11:10:00,90.21,90.24,90.05,90.05,18900.0,75.8481,75.8733,75.7135,75.7135,18900.0
2010-11-05 11:20:00,90.06,90.09,89.94,90.02,46900.0,75.722,75.7472,75.6211,75.6883,46900.0
2010-11-05 11:30:00,90.05,90.11,89.86,89.92,38800.0,75.7135,75.764,75.5538,75.6042,38800.0
2010-11-05 11:40:00,89.92,89.94,89.62,89.71,35700.0,75.6042,75.6211,75.352,75.4277,35700.0
2010-11-05 11:50:00,89.73,89.74,89.31,89.34,30600.0,75.4445,75.4529,75.0914,75.1166,30600.0
2010-11-05 12:00:00,89.34,89.49,89.29,89.47,16300.0,75.1166,75.2427,75.0745,75.2259,16300.0
2010-11-05 12:10:00,89.5,89.57,89.43,89.47,18600.0,75.2511,75.31,75.1923,75.2259,18600.0
2010-11-05 12:20:00,89.46,89.46,89.21,89.26,58400.0,75.2175,75.2175,75.0073,75.0493,58400.0
2010-11-05 12:30:00,89.31,89.44,89.26,89.39,64400.0,75.0914,75.2007,75.0493,75.1586,64400.0
2010-11-05 12:40:00,89.39,89.45,89.3,89.31,62400.0,75.1586,75.2091,75.083,75.0914,62400.0
2010-11-05 12:50:00,89.33,89.37,89.24,89.33,40500.0,75.1082,75.1418,75.0325,75.1082,40500.0
2010-11-05 13:00:00,89.35,89.53,89.33,89.42,54300.0,75.125,75.2763,75.1082,75.1838,54300.0
2010-11-05 13:10:00,89.45,89.8,89.42,89.75,82000.0,75.2091,75.5034,75.1838,75.4613,82000.0
2010-11-05 13:20:00,89.74,89.82,89.67,89.81,114200.0,75.4529,75.5202,75.394,75.5118,114200.0
2010-11-05 13:30:00,89.81,89.82,89.67,89.71,22500.0,75.5118,75.5202,75.394,75.4277,22500.0
2010-11-05 13:40:00,89.71,89.75,89.65,89.73,41500.0,75.4277,75.4613,75.3772,75.4445,41500.0
2010-11-05 13:50:00,89.73,89.8,89.73,89.78,35900.0,75.4445,75.5034,75.4445,75.4865,35900.0
2010-11-05 14:00:00,89.78,89.85,89.72,89.85,61400.0,75.4865,75.5454,75.4361,75.5454,61400.0
2010-11-05 14:10:00,89.84,89.89,89.8,89.84,78000.0,75.537,75.579,75.5034,75.537,78000.0
2010-11-05 14:20:00,89.84,89.99,89.82,89.86,83900.0,75.537,75.6631,75.5202,75.5538,83900.0
2010-11-05 14:30:00,89.85,89.92,89.74,89.81,56000.0,75.5454,75.6042,75.4529,75.5118,56000.0
2010-11-05 14:40:00,89.82,89.82,89.61,89.74,63600.0,75.5202,75.5202,75.3436,75.4529,63600.0
2010-11-05 14:50:00,89.75,89.8,89.63,89.69,30900.0,75.4613,75.5034,75.3604,75.4109,30900.0
2010-11-05 15:00:00,89.7,89.71,89.58,89.6,37200.0,75.4193,75.4277,75.3184,75.3352,37200.0
2010-11-05 15:10:00,89.58,89.63,89.55,89.63,44600.0,75.3184,75.3604,75.2932,75.3604,44600.0
2010-11-05 15:20:00,89.62,89.83,89.62,89.82,51800.0,75.352,75.5286,75.352,75.5202,51800.0
2010-11-05 15:30:00,89.82,89.82,89.59,89.6,82200.0,75.5202,75.5202,75.3268,75.3352,82200.0
2010-11-05 15:40:00,89.6,89.88,89.52,89.83,164700.0,75.3352,75.5706,75.2679,75.5286,164700.0
2010-11-05 15:50:00,89.84,90.0,89.82,89.97,179900.0,75.537,75.6715,75.5202,75.6463,179900.0
2010-11-08 09:30:00,89.18,90.43,89.05,90.43,200900.0,74.9821,76.0331,74.8728,76.0331,200900.0
2010-11-08 09:40:00,90.36,90.44,89.77,89.78,117500.0,75.9742,76.0415,75.4781,75.4865,117500.0
2010-11-08 09:50:00,89.78,89.81,89.34,89.81,98300.0,75.4865,75.5118,75.1166,75.5118,98300.0
2010-11-08 10:00:00,89.8,89.82,89.55,89.55,27100.0,75.5034,75.5202,75.2932,75.2932,27100.0
2010-11-08 10:10:00,89.55,89.75,89.43,89.73,43200.0,75.2932,75.4613,75.1923,75.4445,43200.0
2010-11-08 10:20:00,89.72,89.92,89.71,89.83,59800.0,75.4361,75.6042,75.4277,75.5286,59800.0
2010-11-08 10:30:00,89.83,89.97,89.75,89.79,64600.0,75.5286,75.6463,75.4613,75.4949,64600.0
2010-11-08 10:40:00,89.77,89.86,89.66,89.86,40100.0,75.4781,75.5538,75.3856,75.5538,40100.0
2010-11-08 10:50:00,89.86,89.86,89.63,89.66,27100.0,75.5538,75.5538,75.3604,75.3856,27100.0
2010-11-08 11:00:00,89.65,89.67,89.5,89.61,26500.0,75.3772,75.394,75.2511,75.3436,26500.0
2010-11-08 11:10:00,89.61,89.76,89.59,89.63,26800.0,75.3436,75.4697,75.3268,75.3604,26800.0
2010-11-08 11:20:00,89.64,89.74,89.62,89.65,16900.0,75.3688,75.4529,75.352,75.3772,16900.0
2010-11-08 11:30:00,89.67,90.24,89.67,90.21,73500.0,75.394,75.8733,75.394,75.8481,73500.0
2010-11-08 11:40:00,90.23,90.27,89.8,89.84,26300.0,75.8649,75.8985,75.5034,75.537,26300.0
2010-11-08 11:50:00,89.84,90.0,89.77,89.94,31700.0,75.537,75.6715,75.4781,75.6211,31700.0
2010-11-08 12:00:00,89.94,89.98,89.84,89.92,23000.0,75.6211,75.6547,75.537,75.6042,23000.0
2010-11-08 12:10:00,89.92,89.94,89.81,89.92,16000.0,75.6042,75.6211,75.5118,75.6042,16000.0
2010-11-08 12:20:00,89.92,90.18,89.9,90.09,22500.0,75.6042,75.8229,75.5874,75.7472,22500.0
2010-11-08 12:30:00,90.08,90.08,89.91,89.98,17400.0,75.7388,75.7388,75.5958,75.6547,17400.0
2010-11-08 12:40:00,89.98,90.05,89.85,89.92,34700.0,75.6547,75.7135,75.5454,75.6042,34700.0
2010-11-08 12:50:00,89.91,89.95,89.83,89.92,11800.0,75.5958,75.6295,75.5286,75.6042,11800.0
2010-11-08 13:00:00,89.88,89.98,89.86,89.91,40300.0,75.5706,75.6547,75.5538,75.5958,40300.0
2010-11-08 13:10:00,89.87,89.98,89.83,89.9,14900.0,75.5622,75.6547,75.5286,75.5874,14900.0
2010-11-08 13:20:00,89.91,90.02,89.85,89.85,16800.0,75.5958,75.6883,75.5454,75.5454,16800.0
2010-11-08 13:30:00,89.85,89.88,89.78,89.82,17400.0,75.5454,75.5706,75.4865,75.5202,17400.0
2010-11-08 13:40:00,89.82,89.86,89.71,89.86,9800.0,75.5202,75.5538,75.4277,75.5538,9800.0
2010-11-08 13:50:00,89.86,89.98,89.82,89.96,10700.0,75.5538,75.6547,75.5202,75.6379,10700.0
2010-11-08 14:00:00,89.94,90.11,89.93,90.07,29400.0,75.6211,75.764,75.6127,75.7304,29400.0
2010-11-08 14:10:00,90.07,90.1,89.85,90.1,42700.0,75.7304,75.7556,75.5454,75.7556,42700.0
2010-11-08 14:20:00,90.09,90.19,90.06,90.06,35400.0,75.7472,75.8313,75.722,75.722,35400.0
2010-11-08 14:30:00,90.04,90.06,89.87,89.92,33100.0,75.7051,75.722,75.5622,75.6042,33100.0
2010-11-08 14:40:00,89.92,90.08,89.92,90.01,13300.0,75.6042,75.7388,75.6042,75.6799,13300.0
2010-11-08 14:50:00,89.98,90.08,89.94,90.04,17700.0,75.6547,75.7388,75.6211,75.7051,17700.0
2010-11-08 15:00:00,90.06,90.09,89.97,89.98,31500.0,75.722,75.7472,75.6463,75.6547,31500.0
2010-11-08 15:10:00,89.98,90.09,89.91,90.09,30300.0,75.6547,75.7472,75.5958,75.7472,30300.0
2010-11-08 15:20:00,90.09,90.25,90.07,90.21,32300.0,75.7472,75.8817,75.7304,75.8481,32300.0
2010-11-08 15:30:00,90.2,90.46,90.2,90.39,91000.0,75.8397,76.0583,75.8397,75.9994,91000.0
2010-11-08 15:40:00,90.38,90.4,90.21,90.3,70500.0,75.991,76.0078,75.8481,75.9237,70500.0
2010-11-08 15:50:00,90.31,90.33,90.13,90.28,124800.0,75.9322,75.949,75.7808,75.9069,124800.0
2010-11-09 09:30:00,90.42,90.65,89.81,89.97,114100.0,76.0246,76.218,75.5118,75.6463,114100.0
2010-11-09 09:40:00,89.98,90.0,89.59,89.96,37700.0,75.6547,75.6715,75.3268,75.6379,37700.0
2010-11-09 09:50:00,90.03,90.04,89.62,89.64,41700.0,75.6967,75.7051,75.352,75.3688,41700.0
2010-11-09 10:00:00,89.68,89.93,89.62,89.76,68500.0,75.4025,75.6127,75.352,75.4697,68500.0
2010-11-09 10:10:00,89.79,89.94,89.72,89.74,52500.0,75.4949,75.6211,75.4361,75.4529,52500.0
2010-11-09 10:20:00,89.73,89.73,89.5,89.57,63100.0,75.4445,75.4445,75.2511,75.31,63100.0
2010-11-09 10:30:00,89.57,89.76,89.33,89.33,53300.0,75.31,75.4697,75.1082,75.1082,53300.0
2010-11-09 10:40:00,89.34,89.42,89.26,89.3,44900.0,75.1166,75.1838,75.0493,75.083,44900.0
2010-11-09 10:50:00,89.35,89.5,89.21,89.5,43600.0,75.125,75.2511,75.0073,75.2511,43600.0
2010-11-09 11:00:00,89.54,89.78,89.53,89.65,37500.0,75.2847,75.4865,75.2763,75.3772,37500.0
2010-11-09 11:10:00,89.65,89.72,89.5,89.5,19700.0,75.3772,75.4361,75.2511,75.2511,19700.0
2010-11-09 11:20:00,89.53,89.64,89.31,89.59,17300.0,75.2763,75.3688,75.0914,75.3268,17300.0
2010-11-09 11:30:00,89.51,89.52,89.33,89.38,21600.0,75.2595,75.2679,75.1082,75.1502,21600.0
2010-11-09 11:40:00,89.37,89.43,89.28,89.34,35900.0,75.1418,75.1923,75.0661,75.1166,35900.0
2010-11-09 11:50:00,89.34,89.38,88.97,88.97,49000.0,75.1166,75.1502,74.8055,74.8055,49000.0
2010-11-09 12:00:00,88.96,89.06,88.9,88.97,41700.0,74.7971,74.8812,74.7466,74.8055,41700.0
2010-11-09 12:10:00,88.99,89.15,88.97,89.11,19900.0,74.8223,74.9568,74.8055,74.9232,19900.0
2010-11-09 12:20:00,89.1,89.11,88.92,89.02,18000.0,74.9148,74.9232,74.7635,74.8475,18000.0
2010-11-09 12:30:00,89.05,89.05,88.84,88.87,47200.0,74.8728,74.8728,74.6962,74.7214,47200.0
2010-11-09 12:40:00,88.88,88.97,88.86,88.87,38400.0,74.7298,74.8055,74.713,74.7214,38400.0
2010-11-09 12:50:00,88.87,89.0,88.84,88.84,24400.0,74.7214,74.8307,74.6962,74.6962,24400.0
2010-11-09 13:00:00,88.85,89.21,88.85,89.15,48700.0,74.7046,75.0073,74.7046,74.9568,48700.0
2010-11-09 13:10:00,89.16,89.26,89.12,89.16,31800.0,74.9652,75.0493,74.9316,74.9652,31800.0
2010-11-09 13:20:00,89.17,89.19,89.0,89.04,28700.0,74.9737,74.9905,74.8307,74.8643,28700.0
2010-11-09 13:30:00,89.01,89.16,88.94,88.94,32800.0,74.8391,74.9652,74.7803,74.7803,32800.0
2010-11-09 13:40:00,88.92,88.94,88.75,88.92,29400.0,74.7635,74.7803,74.6205,74.7635,29400.0
2010-11-09 13:50:00,88.91,89.08,88.8,88.98,32300.0,74.755,74.898,74.6626,74.8139,32300.0
2010-11-09 14:00:00,89.0,89.06,88.86,89.01,30300.0,74.8307,74.8812,74.713,74.8391,30300.0
2010-11-09 14:10:00,89.01,89.16,88.92,88.95,25100.0,74.8391,74.9652,74.7635,74.7887,25100.0
2010-11-09 14:20:00,88.97,89.2,88.87,89.09,38600.0,74.8055,74.9989,74.7214,74.9064,38600.0
2010-11-09 14:30:00,89.09,89.19,88.95,88.95,43700.0,74.9064,74.9905,74.7887,74.7887,43700.0
2010-11-09 14:40:00,88.95,88.98,88.83,88.88,29300.0,74.7887,74.8139,74.6878,74.7298,29300.0
2010-11-09 14:50:00,88.88,88.88,88.62,88.7,49100.0,74.7298,74.7298,74.5112,74.5785,49100.0
2010-11-09 15:00:00,88.7,88.7,88.45,88.51,68400.0,74.5785,74.5785,74.3683,74.4187,68400.0
2010-11-09 15:10:00,88.52,88.52,88.37,88.44,94700.0,74.4271,74.4271,74.301,74.3599,94700.0
2010-11-09 15:20:00,88.43,88.44,88.24,88.36,70800.0,74.3515,74.3599,74.1917,74.2926,70800.0
2010-11-09 15:30:00,88.33,88.46,88.13,88.14,94900.0,74.2674,74.3767,74.0992,74.1076,94900.0
2010-11-09 15:40:00,88.14,88.17,87.79,87.8,208500.0,74.1076,74.1329,73.8134,73.8218,208500.0
2010-11-09 15:50:00,87.82,88.17,87.82,88.15,231000.0,73.8386,74.1329,73.8386,74.116,231000.0
2010-11-10 09:30:00,88.33,88.33,87.66,87.78,78100.0,74.2674,74.2674,73.7041,73.8049,78100.0
2010-11-10 09:40:00,87.67,87.78,87.56,87.56,36300.0,73.7125,73.8049,73.62,73.62,36300.0
2010-11-10 09:50:00,87.55,87.75,87.5,87.69,39300.0,73.6116,73.7797,73.5695,73.7293,39300.0
2010-11-10 10:00:00,87.68,87.73,87.25,87.45,44100.0,73.7209,73.7629,73.3593,73.5275,44100.0
2010-11-10 10:10:00,87.44,87.64,87.38,87.55,30900.0,73.5191,73.6872,73.4686,73.6116,30900.0
2010-11-10 10:20:00,87.55,87.73,87.37,87.41,61000.0,73.6116,73.7629,73.4602,73.4939,61000.0
2010-11-10 10:30:00,87.41,87.76,87.41,87.76,54600.0,73.4939,73.7881,73.4939,73.7881,54600.0
2010-11-10 10:40:00,87.69,87.85,87.3,87.32,30400.0,73.7293,73.8638,73.4014,73.4182,30400.0
2010-11-10 10:50:00,87.29,87.54,87.29,87.5,19200.0,73.393,73.6032,73.393,73.5695,19200.0
2010-11-10 11:00:00,87.52,87.79,87.52,87.63,35100.0,73.5863,73.8134,73.5863,73.6788,35100.0
2010-11-10 11:10:00,87.6,87.94,87.6,87.76,42100.0,73.6536,73.9395,73.6536,73.7881,42100.0
2010-11-10 11:20:00,87.79,87.9,87.71,87.9,18200.0,73.8134,73.9058,73.7461,73.9058,18200.0
2010-11-10 11:30:00,87.9,88.08,87.89,88.08,22000.0,73.9058,74.0572,73.8974,74.0572,22000.0
2010-11-10 11:40:00,88.01,88.11,87.89,88.1,13800.0,73.9983,74.0824,73.8974,74.074,13800.0
2010-11-10 11:50:00,88.08,88.3,88.08,88.16,22600.0,74.0572,74.2422,74.0572,74.1244,22600.0
2010-11-10 12:00:00,88.14,88.21,88.03,88.04,14300.0,74.1076,74.1665,74.0151,74.0236,14300.0
2010-11-10 12:10:00,88.06,88.1,88.0,88.0,18100.0,74.0404,74.074,73.9899,73.9899,18100.0
2010-11-10 12:20:00,88.0,88.12,87.98,88.05,16900.0,73.9899,74.0908,73.9731,74.032,16900.0
2010-11-10 12:30:00,88.07,88.17,88.02,88.11,15100.0,74.0488,74.1329,74.0067,74.0824,15100.0
2010-11-10 12:40:00,88.09,88.16,88.0,88.16,14000.0,74.0656,74.1244,73.9899,74.1244,14000.0
2010-11-10 12:50:00,88.16,88.21,88.11,88.15,14900.0,74.1244,74.1665,74.0824,74.116,14900.0
2010-11-10 13:00:00,88.17,88.21,87.91,88.15,31600.0,74.1329,74.1665,73.9142,74.116,31600.0
2010-11-10 13:10:00,88.17,88.49,88.14,88.39,25100.0,74.1329,74.4019,74.1076,74.3178,25100.0
2010-11-10 13:20:00,88.43,88.55,88.34,88.35,17500.0,74.3515,74.4524,74.2758,74.2842,17500.0
2010-11-10 13:30:00,88.37,88.49,88.34,88.35,11500.0,74.301,74.4019,74.2758,74.2842,11500.0
2010-11-10 13:40:00,88.33,88.34,88.21,88.24,17200.0,74.2674,74.2758,74.1665,74.1917,17200.0
2010-11-10 13:50:00,88.24,88.34,88.12,88.25,17900.0,74.1917,74.2758,74.0908,74.2001,17900.0
2010-11-10 14:00:00,88.26,88.7,88.25,88.65,38200.0,74.2085,74.5785,74.2001,74.5364,38200.0
2010-11-10 14:10:00,88.64,88.65,88.48,88.55,22700.0,74.528,74.5364,74.3935,74.4524,22700.0
2010-11-10 14:20:00,88.58,88.59,88.4,88.59,31300.0,74.4776,74.486,74.3262,74.486,31300.0
2010-11-10 14:30:00,88.57,88.58,88.39,88.54,30500.0,74.4692,74.4776,74.3178,74.444,30500.0
2010-11-10 14:40:00,88.53,88.71,88.47,88.59,102200.0,74.4355,74.5869,74.3851,74.486,102200.0
2010-11-10 14:50:00,88.58,88.75,88.57,88.69,44900.0,74.4776,74.6205,74.4692,74.5701,44900.0
2010-11-10 15:00:00,88.69,88.75,88.53,88.58,30000.0,74.5701,74.6205,74.4355,74.4776,30000.0
2010-11-10 15:10:00,88.56,88.69,88.43,88.51,48700.0,74.4608,74.5701,74.3515,74.4187,48700.0
2010-11-10 15:20:00,88.51,88.57,88.42,88.43,39100.0,74.4187,74.4692,74.3431,74.3515,39100.0
2010-11-10 15:30:00,88.42,88.52,88.35,88.37,49900.0,74.3431,74.4271,74.2842,74.301,49900.0
2010-11-10 15:40:00,88.37,88.44,88.28,88.33,53100.0,74.301,74.3599,74.2253,74.2674,53100.0
2010-11-10 15:50:00,88.34,88.5,88.31,88.49,99600.0,74.2758,74.4103,74.2506,74.4019,99600.0
2010-11-11 09:30:00,87.42,88.18,87.35,88.0,79100.0,73.5023,74.1413,73.4434,73.9899,79100.0
2010-11-11 09:40:00,87.97,88.02,87.48,87.62,118100.0,73.9647,74.0067,73.5527,73.6704,118100.0
2010-11-11 09:50:00,87.56,87.92,87.5,87.84,63400.0,73.62,73.9227,73.5695,73.8554,63400.0
2010-11-11 10:00:00,87.83,87.84,87.5,87.84,39600.0,73.847,73.8554,73.5695,73.8554,39600.0
2010-11-11 10:10:00,87.8,88.05,87.77,88.05,42000.0,73.8218,74.032,73.7965,74.032,42000.0
2010-11-11 10:20:00,88.02,88.03,87.63,87.68,24500.0,74.0067,74.0151,73.6788,73.7209,24500.0
2010-11-11 10:30:00,87.63,87.69,87.5,87.51,52200.0,73.6788,73.7293,73.5695,73.5779,52200.0
2010-11-11 10:40:00,87.52,87.63,87.5,87.6,34400.0,73.5863,73.6788,73.5695,73.6536,34400.0
2010-11-11 10:50:00,87.56,87.95,87.5,87.95,42100.0,73.62,73.9479,73.5695,73.9479,42100.0
2010-11-11 11:00:00,87.94,88.11,87.51,87.57,69800.0,73.9395,74.0824,73.5779,73.6284,69800.0
2010-11-11 11:10:00,87.55,87.69,87.51,87.68,35500.0,73.6116,73.7293,73.5779,73.7209,35500.0
2010-11-11 11:20:00,87.73,87.73,87.51,87.54,36100.0,73.7629,73.7629,73.5779,73.6032,36100.0
2010-11-11 11:30:00,87.52,87.82,87.52,87.69,25900.0,73.5863,73.8386,73.5863,73.7293,25900.0
2010-11-11 11:40:00,87.71,87.76,87.53,87.74,33900.0,73.7461,73.7881,73.5947,73.7713,33900.0
2010-11-11 11:50:00,87.73,87.82,87.68,87.77,25900.0,73.7629,73.8386,73.7209,73.7965,25900.0
2010-11-11 12:00:00,87.77,87.84,87.73,87.74,23500.0,73.7965,73.8554,73.7629,73.7713,23500.0
2010-11-11 12:10:00,87.74,87.82,87.67,87.74,27600.0,73.7713,73.8386,73.7125,73.7713,27600.0
2010-11-11 12:20:00,87.76,87.82,87.69,87.73,32800.0,73.7881,73.8386,73.7293,73.7629,32800.0
2010-11-11 12:30:00,87.72,87.8,87.68,87.76,22600.0,73.7545,73.8218,73.7209,73.7881,22600.0
2010-11-11 12:40:00,87.72,87.78,87.69,87.74,14900.0,73.7545,73.8049,73.7293,73.7713,14900.0
2010-11-11 12:50:00,87.75,87.76,87.61,87.72,17100.0,73.7797,73.7881,73.662,73.7545,17100.0
2010-11-11 13:00:00,87.71,87.74,87.61,87.7,16800.0,73.7461,73.7713,73.662,73.7377,16800.0
2010-11-11 13:10:00,87.7,87.87,87.67,87.84,21300.0,73.7377,73.8806,73.7125,73.8554,21300.0
2010-11-11 13:20:00,87.84,88.01,87.81,87.92,43500.0,73.8554,73.9983,73.8302,73.9227,43500.0
2010-11-11 13:30:00,87.92,88.04,87.92,88.04,21000.0,73.9227,74.0236,73.9227,74.0236,21000.0
2010-11-11 13:40:00,88.04,88.36,88.03,88.35,51400.0,74.0236,74.2926,74.0151,74.2842,51400.0
2010-11-11 13:50:00,88.36,88.45,88.26,88.26,25800.0,74.2926,74.3683,74.2085,74.2085,25800.0
2010-11-11 14:00:00,88.26,88.27,88.08,88.18,19800.0,74.2085,74.2169,74.0572,74.1413,19800.0
2010-11-11 14:10:00,88.18,88.23,88.14,88.18,38900.0,74.1413,74.1833,74.1076,74.1413,38900.0
2010-11-11 14:20:00,88.19,88.2,88.14,88.18,37800.0,74.1497,74.1581,74.1076,74.1413,37800.0
2010-11-11 14:30:00,88.18,88.39,88.18,88.28,56700.0,74.1413,74.3178,74.1413,74.2253,56700.0
2010-11-11 14:40:00,88.3,88.3,88.1,88.1,36200.0,74.2422,74.2422,74.074,74.074,36200.0
2010-11-11 14:50:00,88.1,88.1,87.89,88.04,44600.0,74.074,74.074,73.8974,74.0236,44600.0
2010-11-11 15:00:00,88.05,88.09,87.98,88.05,42500.0,74.032,74.0656,73.9731,74.032,42500.0
2010-11-11 15:10:00,88.05,88.16,87.97,88.01,36500.0,74.032,74.1244,73.9647,73.9983,36500.0
2010-11-11 15:20:00,88.02,88.04,87.8,87.93,57800.0,74.0067,74.0236,73.8218,73.9311,57800.0
2010-11-11 15:30:00,87.91,87.92,87.64,87.69,63100.0,73.9142,73.9227,73.6872,73.7293,63100.0
2010-11-11 15:40:00,87.71,87.8,87.6,87.66,89300.0,73.7461,73.8218,73.6536,73.7041,89300.0
2010-11-11 15:50:00,87.64,88.02,87.64,87.99,162800.0,73.6872,74.0067,73.6872,73.9815,162800.0
2010-11-12 09:30:00,87.39,87.53,87.0,87.1,70800.0,73.477,73.5947,73.1491,73.2332,70800.0
2010-11-12 09:40:00,87.08,87.35,87.05,87.25,37500.0,73.2164,73.4434,73.1912,73.3593,37500.0
2010-11-12 09:50:00,87.32,87.62,87.26,87.45,50400.0,73.4182,73.6704,73.3677,73.5275,50400.0
2010-11-12 10:00:00,87.46,87.55,87.38,87.45,56300.0,73.5359,73.6116,73.4686,73.5275,56300.0
2010-11-12 10:10:00,87.45,87.75,87.4,87.54,41500.0,73.5275,73.7797,73.4854,73.6032,41500.0
2010-11-12 10:20:00,87.52,87.56,87.13,87.2,63900.0,73.5863,73.62,73.2584,73.3173,63900.0
2010-11-12 10:30:00,87.14,87.18,86.77,87.05,87600.0,73.2668,73.3005,72.9557,73.1912,87600.0
2010-11-12 10:40:00,87.05,87.16,86.95,87.08,33100.0,73.1912,73.2837,73.1071,73.2164,33100.0
2010-11-12 10:50:00,87.04,87.06,86.86,86.95,52300.0,73.1828,73.1996,73.0314,73.1071,52300.0
2010-11-12 11:00:00,86.98,87.08,86.9,87.01,34300.0,73.1323,73.2164,73.065,73.1575,34300.0
2010-11-12 11:10:00,87.0,87.07,86.96,87.03,20300.0,73.1491,73.208,73.1155,73.1744,20300.0
2010-11-12 11:20:00,87.03,87.43,87.01,87.4,30700.0,73.1744,73.5107,73.1575,73.4854,30700.0
2010-11-12 11:30:00,87.34,87.42,87.3,87.34,17800.0,73.435,73.5023,73.4014,73.435,17800.0
2010-11-12 11:40:00,87.35,87.54,87.35,87.39,17400.0,73.4434,73.6032,73.4434,73.477,17400.0
2010-11-12 11:50:00,87.38,87.38,87.07,87.18,21000.0,73.4686,73.4686,73.208,73.3005,21000.0
2010-11-12 12:00:00,87.19,87.3,87.05,87.23,18900.0,73.3089,73.4014,73.1912,73.3425,18900.0
2010-11-12 12:10:00,87.28,87.28,87.1,87.11,24600.0,73.3845,73.3845,73.2332,73.2416,24600.0
2010-11-12 12:20:00,87.1,87.16,86.94,87.0,53600.0,73.2332,73.2837,73.0987,73.1491,53600.0
2010-11-12 12:30:00,87.0,87.31,86.96,87.29,52700.0,73.1491,73.4098,73.1155,73.393,52700.0
2010-11-12 12:40:00,87.29,87.32,87.03,87.07,28900.0,73.393,73.4182,73.1744,73.208,28900.0
2010-11-12 12:50:00,87.01,87.15,86.94,87.08,37300.0,73.1575,73.2752,73.0987,73.2164,37300.0
2010-11-12 13:00:00,87.08,87.15,86.95,86.98,67100.0,73.2164,73.2752,73.1071,73.1323,67100.0
2010-11-12 13:10:00,86.97,87.15,86.97,87.0,34600.0,73.1239,73.2752,73.1239,73.1491,34600.0
2010-11-12 13:20:00,87.0,87.2,86.92,87.12,21700.0,73.1491,73.3173,73.0819,73.25,21700.0
2010-11-12 13:30:00,87.14,87.15,87.06,87.15,9500.0,73.2668,73.2752,73.1996,73.2752,9500.0
2010-11-12 13:40:00,87.15,87.31,87.14,87.14,30400.0,73.2752,73.4098,73.2668,73.2668,30400.0
2010-11-12 13:50:00,87.16,87.16,86.91,86.91,11900.0,73.2837,73.2837,73.0735,73.0735,11900.0
2010-11-12 14:00:00,86.94,87.0,86.81,86.96,32300.0,73.0987,73.1491,72.9894,73.1155,32300.0
2010-11-12 14:10:00,86.96,87.17,86.93,87.17,19300.0,73.1155,73.2921,73.0903,73.2921,19300.0
2010-11-12 14:20:00,87.14,87.21,86.89,86.94,24000.0,73.2668,73.3257,73.0566,73.0987,24000.0
2010-11-12 14:30:00,86.91,87.0,86.82,86.97,27000.0,73.0735,73.1491,72.9978,73.1239,27000.0
2010-11-12 14:40:00,87.0,87.17,86.88,87.17,23300.0,73.1491,73.2921,73.0482,73.2921,23300.0
2010-11-12 14:50:00,87.13,87.33,87.13,87.27,40400.0,73.2584,73.4266,73.2584,73.3761,40400.0
2010-11-12 15:00:00,87.25,87.48,87.18,87.38,21200.0,73.3593,73.5527,73.3005,73.4686,21200.0
2010-11-12 15:10:00,87.36,87.48,87.31,87.46,18800.0,73.4518,73.5527,73.4098,73.5359,18800.0
2010-11-12 15:20:00,87.48,87.56,87.19,87.3,29000.0,73.5527,73.62,73.3089,73.4014,29000.0
2010-11-12 15:30:00,87.29,87.44,87.25,87.29,47800.0,73.393,73.5191,73.3593,73.393,47800.0
2010-11-12 15:40:00,87.29,87.43,87.16,87.38,47300.0,73.393,73.5107,73.2837,73.4686,47300.0
2010-11-12 15:50:00,87.38,87.4,87.23,87.32,100800.0,73.4686,73.4854,73.3425,73.4182,100800.0
2010-11-15 09:30:00,87.68,87.85,87.4,87.59,56300.0,73.7209,73.8638,73.4854,73.6452,56300.0
2010-11-15 09:40:00,87.59,87.6,86.86,86.9,61000.0,73.6452,73.6536,73.0314,73.065,61000.0
2010-11-15 09:50:00,86.92,87.25,86.81,87.04,32000.0,73.0819,73.3593,72.9894,73.1828,32000.0
2010-11-15 10:00:00,87.03,87.27,87.02,87.18,21100.0,73.1744,73.3761,73.1659,73.3005,21100.0
2010-11-15 10:10:00,87.21,87.22,86.93,86.97,81900.0,73.3257,73.3341,73.0903,73.1239,81900.0
2010-11-15 10:20:00,86.97,87.19,86.88,87.04,26500.0,73.1239,73.3089,73.0482,73.1828,26500.0
2010-11-15 10:30:00,87.06,87.19,87.05,87.16,27800.0,73.1996,73.3089,73.1912,73.2837,27800.0
2010-11-15 10:40:00,87.2,87.34,87.19,87.25,27300.0,73.3173,73.435,73.3089,73.3593,27300.0
2010-11-15 10:50:00,87.26,87.45,87.22,87.45,49500.0,73.3677,73.5275,73.3341,73.5275,49500.0
2010-11-15 11:00:00,87.45,87.52,87.28,87.28,37700.0,73.5275,73.5863,73.3845,73.3845,37700.0
2010-11-15 11:10:00,87.3,87.35,87.23,87.3,50900.0,73.4014,73.4434,73.3425,73.4014,50900.0
2010-11-15 11:20:00,87.28,87.35,87.18,87.22,8900.0,73.3845,73.4434,73.3005,73.3341,8900.0
2010-11-15 11:30:00,87.24,87.62,87.24,87.59,22400.0,73.3509,73.6704,73.3509,73.6452,22400.0
2010-11-15 11:40:00,87.58,88.25,87.56,88.2,76400.0,73.6368,74.2001,73.62,74.1581,76400.0
2010-11-15 11:50:00,88.17,88.18,87.88,87.88,9900.0,74.1329,74.1413,73.889,73.889,9900.0
2010-11-15 12:00:00,87.9,88.01,87.82,87.85,27400.0,73.9058,73.9983,73.8386,73.8638,27400.0
2010-11-15 12:10:00,87.83,87.94,87.82,87.89,23900.0,73.847,73.9395,73.8386,73.8974,23900.0
2010-11-15 12:20:00,87.88,88.05,87.88,87.99,11600.0,73.889,74.032,73.889,73.9815,11600.0
2010-11-15 12:30:00,87.99,87.99,87.89,87.95,10000.0,73.9815,73.9815,73.8974,73.9479,10000.0
2010-11-15 12:40:00,87.96,87.96,87.72,87.86,47000.0,73.9563,73.9563,73.7545,73.8722,47000.0
2010-11-15 12:50:00,87.86,87.9,87.83,87.86,10600.0,73.8722,73.9058,73.847,73.8722,10600.0
2010-11-15 13:00:00,87.88,87.88,87.58,87.6,24600.0,73.889,73.889,73.6368,73.6536,24600.0
2010-11-15 13:10:00,87.6,87.61,87.44,87.51,47100.0,73.6536,73.662,73.5191,73.5779,47100.0
2010-11-15 13:20:00,87.49,87.51,87.44,87.47,60000.0,73.5611,73.5779,73.5191,73.5443,60000.0
2010-11-15 13:30:00,87.49,87.51,87.32,87.33,44900.0,73.5611,73.5779,73.4182,73.4266,44900.0
2010-11-15 13:40:00,87.35,87.43,87.32,87.38,76300.0,73.4434,73.5107,73.4182,73.4686,76300.0
2010-11-15 13:50:00,87.39,87.4,87.28,87.29,28400.0,73.477,73.4854,73.3845,73.393,28400.0
2010-11-15 14:00:00,87.28,87.31,87.19,87.22,51400.0,73.3845,73.4098,73.3089,73.3341,51400.0
2010-11-15 14:10:00,87.22,87.31,87.14,87.17,37100.0,73.3341,73.4098,73.2668,73.2921,37100.0
2010-11-15 14:20:00,87.13,87.15,86.89,86.98,54400.0,73.2584,73.2752,73.0566,73.1323,54400.0
2010-11-15 14:30:00,87.02,87.06,86.83,86.89,52500.0,73.1659,73.1996,73.0062,73.0566,52500.0
2010-11-15 14:40:00,86.94,87.0,86.9,86.93,47600.0,73.0987,73.1491,73.065,73.0903,47600.0
2010-11-15 14:50:00,86.93,87.01,86.89,86.89,49400.0,73.0903,73.1575,73.0566,73.0566,49400.0
2010-11-15 15:00:00,86.9,86.9,86.73,86.77,60500.0,73.065,73.065,72.9221,72.9557,60500.0
2010-11-15 15:10:00,86.77,86.8,86.5,86.6,71300.0,72.9557,72.981,72.7287,72.8128,71300.0
2010-11-15 15:20:00,86.59,86.6,86.41,86.52,88000.0,72.8044,72.8128,72.6531,72.7455,88000.0
2010-11-15 15:30:00,86.52,86.53,86.33,86.53,88100.0,72.7455,72.754,72.5858,72.754,88100.0
2010-11-15 15:40:00,86.53,86.57,86.23,86.26,141100.0,72.754,72.7876,72.5017,72.5269,141100.0
2010-11-15 15:50:00,86.28,86.42,86.23,86.37,245300.0,72.5438,72.6615,72.5017,72.6194,245300.0
2010-11-16 09:30:00,85.88,86.2,85.66,86.19,53500.0,72.2074,72.4765,72.0225,72.4681,53500.0
2010-11-16 09:40:00,86.17,86.23,85.81,85.86,37700.0,72.4513,72.5017,72.1486,72.1906,37700.0
2010-11-16 09:50:00,85.85,85.95,85.71,85.86,46800.0,72.1822,72.2663,72.0645,72.1906,46800.0
2010-11-16 10:00:00,85.86,85.95,85.71,85.88,47700.0,72.1906,72.2663,72.0645,72.2074,47700.0
2010-11-16 10:10:00,85.91,85.94,85.59,85.7,56800.0,72.2327,72.2579,71.9636,72.0561,56800.0
2010-11-16 10:20:00,85.72,85.72,85.58,85.59,30400.0,72.0729,72.0729,71.9552,71.9636,30400.0
2010-11-16 10:30:00,85.58,85.6,85.13,85.38,81200.0,71.9552,71.972,71.5768,71.787,81200.0
2010-11-16 10:40:00,85.39,85.44,85.22,85.43,31000.0,71.7954,71.8375,71.6525,71.8291,31000.0
2010-11-16 10:50:00,85.39,85.46,85.15,85.25,22600.0,71.7954,71.8543,71.5937,71.6777,22600.0
2010-11-16 11:00:00,85.27,85.44,85.02,85.12,90500.0,71.6946,71.8375,71.4844,71.5684,90500.0
2010-11-16 11:10:00,85.13,85.27,85.09,85.1,43600.0,71.5768,71.6946,71.5432,71.5516,43600.0
2010-11-16 11:20:00,85.1,85.24,85.09,85.14,40600.0,71.5516,71.6693,71.5432,71.5852,40600.0
2010-11-16 11:30:00,85.15,85.21,84.76,84.88,90700.0,71.5937,71.6441,71.2657,71.3666,90700.0
2010-11-16 11:40:00,84.87,84.91,84.49,84.83,93300.0,71.3582,71.3919,71.0387,71.3246,93300.0
2010-11-16 11:50:00,84.82,84.85,84.67,84.8,20700.0,71.3162,71.3414,71.1901,71.2994,20700.0
2010-11-16 12:00:00,84.81,85.15,84.81,85.11,39800.0,71.3078,71.5937,71.3078,71.56,39800.0
2010-11-16 12:10:00,85.07,85.21,84.88,85.08,28100.0,71.5264,71.6441,71.3666,71.5348,28100.0
2010-11-16 12:20:00,85.08,85.14,84.95,84.97,19600.0,71.5348,71.5852,71.4255,71.4423,19600.0
2010-11-16 12:30:00,84.97,84.98,84.78,84.87,24200.0,71.4423,71.4507,71.2826,71.3582,24200.0
2010-11-16 12:40:00,84.88,84.94,84.73,84.86,22900.0,71.3666,71.4171,71.2405,71.3498,22900.0
2010-11-16 12:50:00,84.89,85.25,84.8,85.25,36900.0,71.375,71.6777,71.2994,71.6777,36900.0
2010-11-16 13:00:00,85.3,85.35,85.11,85.34,32600.0,71.7198,71.7618,71.56,71.7534,32600.0
2010-11-16 13:10:00,85.33,85.36,85.13,85.21,31600.0,71.745,71.7702,71.5768,71.6441,31600.0
2010-11-16 13:20:00,85.24,85.45,85.22,85.41,31400.0,71.6693,71.8459,71.6525,71.8123,31400.0
2010-11-16 13:30:00,85.42,85.65,85.3,85.64,44400.0,71.8207,72.0141,71.7198,72.0056,44400.0
2010-11-16 13:40:00,85.62,85.68,85.5,85.59,64700.0,71.9888,72.0393,71.8879,71.9636,64700.0
2010-11-16 13:50:00,85.58,85.95,85.58,85.9,67000.0,71.9552,72.2663,71.9552,72.2243,67000.0
2010-11-16 14:00:00,85.89,85.92,85.55,85.62,44000.0,72.2158,72.2411,71.93,71.9888,44000.0
2010-11-16 14:10:00,85.62,85.69,85.42,85.42,54900.0,71.9888,72.0477,71.8207,71.8207,54900.0
2010-11-16 14:20:00,85.45,85.63,85.39,85.51,52700.0,71.8459,71.9972,71.7954,71.8963,52700.0
2010-11-16 14:30:00,85.51,85.58,85.34,85.36,39500.0,71.8963,71.9552,71.7534,71.7702,39500.0
2010-11-16 14:40:00,85.35,85.52,85.24,85.5,39800.0,71.7618,71.9048,71.6693,71.8879,39800.0
2010-11-16 14:50:00,85.52,85.66,85.44,85.54,36300.0,71.9048,72.0225,71.8375,71.9216,36300.0
2010-11-16 15:00:00,85.55,85.63,85.48,85.5,35400.0,71.93,71.9972,71.8711,71.8879,35400.0
2010-11-16 15:10:00,85.5,85.5,85.31,85.43,85900.0,71.8879,71.8879,71.7282,71.8291,85900.0
2010-11-16 15:20:00,85.42,85.62,85.39,85.51,69600.0,71.8207,71.9888,71.7954,71.8963,69600.0
2010-11-16 15:30:00,85.51,85.63,85.48,85.52,85300.0,71.8963,71.9972,71.8711,71.9048,85300.0
2010-11-16 15:40:00,85.5,85.65,85.41,85.62,125200.0,71.8879,72.0141,71.8123,71.9888,125200.0
2010-11-16 15:50:00,85.62,85.93,85.57,85.88,257400.0,71.9888,72.2495,71.9468,72.2074,257400.0
2010-11-17 09:30:00,86.12,86.43,85.96,86.18,114200.0,72.4092,72.6699,72.2747,72.4597,114200.0
2010-11-17 09:40:00,86.18,86.5,85.99,86.45,109200.0,72.4597,72.7287,72.2999,72.6867,109200.0
2010-11-17 09:50:00,86.43,86.73,86.35,86.44,77400.0,72.6699,72.9221,72.6026,72.6783,77400.0
2010-11-17 10:00:00,86.45,86.53,86.26,86.27,28300.0,72.6867,72.754,72.5269,72.5353,28300.0
2010-11-17 10:10:00,86.25,86.46,86.14,86.38,44100.0,72.5185,72.6951,72.426,72.6278,44100.0
2010-11-17 10:20:00,86.4,86.52,86.36,86.41,51500.0,72.6446,72.7455,72.611,72.6531,51500.0
2010-11-17 10:30:00,86.44,86.56,86.22,86.3,58000.0,72.6783,72.7792,72.4933,72.5606,58000.0
2010-11-17 10:40:00,86.29,86.46,86.25,86.32,39800.0,72.5522,72.6951,72.5185,72.5774,39800.0
2010-11-17 10:50:00,86.36,86.39,85.9,85.97,73800.0,72.611,72.6362,72.2243,72.2831,73800.0
2010-11-17 11:00:00,85.99,86.06,85.76,85.95,49900.0,72.2999,72.3588,72.1065,72.2663,49900.0
2010-11-17 11:10:00,85.95,86.12,85.91,86.02,160600.0,72.2663,72.4092,72.2327,72.3251,160600.0
2010-11-17 11:20:00,86.01,86.09,85.96,86.0,19500.0,72.3167,72.384,72.2747,72.3083,19500.0
2010-11-17 11:30:00,86.0,86.04,85.9,85.9,11900.0,72.3083,72.342,72.2243,72.2243,11900.0
2010-11-17 11:40:00,85.89,86.03,85.74,85.74,28700.0,72.2158,72.3336,72.0897,72.0897,28700.0
2010-11-17 11:50:00,85.75,86.1,85.75,86.01,40700.0,72.0981,72.3924,72.0981,72.3167,40700.0
2010-11-17 12:00:00,86.05,86.08,85.84,85.84,11900.0,72.3504,72.3756,72.1738,72.1738,11900.0
2010-11-17 12:10:00,85.85,86.02,85.8,85.81,15300.0,72.1822,72.3251,72.1402,72.1486,15300.0
2010-11-17 12:20:00,85.81,85.89,85.76,85.77,16400.0,72.1486,72.2158,72.1065,72.1149,16400.0
2010-11-17 12:30:00,85.73,85.78,85.59,85.65,20500.0,72.0813,72.1234,71.9636,72.0141,20500.0
2010-11-17 12:40:00,85.63,85.71,85.6,85.68,28400.0,71.9972,72.0645,71.972,72.0393,28400.0
2010-11-17 12:50:00,85.68,85.83,85.68,85.78,12100.0,72.0393,72.1654,72.0393,72.1234,12100.0
2010-11-17 13:00:00,85.75,85.83,85.71,85.82,10200.0,72.0981,72.1654,72.0645,72.157,10200.0
2010-11-17 13:10:00,85.82,85.91,85.82,85.91,14500.0,72.157,72.2327,72.157,72.2327,14500.0
2010-11-17 13:20:00,85.9,86.0,85.84,85.93,16400.0,72.2243,72.3083,72.1738,72.2495,16400.0
2010-11-17 13:30:00,85.9,86.02,85.88,85.94,19100.0,72.2243,72.3251,72.2074,72.2579,19100.0
2010-11-17 13:40:00,85.91,85.91,85.72,85.81,20700.0,72.2327,72.2327,72.0729,72.1486,20700.0
2010-11-17 13:50:00,85.81,85.9,85.79,85.89,15400.0,72.1486,72.2243,72.1318,72.2158,15400.0
2010-11-17 14:00:00,85.9,85.94,85.8,85.82,37700.0,72.2243,72.2579,72.1402,72.157,37700.0
2010-11-17 14:10:00,85.82,85.89,85.77,85.87,24200.0,72.157,72.2158,72.1149,72.199,24200.0
2010-11-17 14:20:00,85.86,85.89,85.71,85.77,68500.0,72.1906,72.2158,72.0645,72.1149,68500.0
2010-11-17 14:30:00,85.78,85.99,85.73,85.99,22300.0,72.1234,72.2999,72.0813,72.2999,22300.0
2010-11-17 14:40:00,85.94,85.96,85.83,85.87,27800.0,72.2579,72.2747,72.1654,72.199,27800.0
2010-11-17 14:50:00,85.87,85.88,85.69,85.69,40600.0,72.199,72.2074,72.0477,72.0477,40600.0
2010-11-17 15:00:00,85.69,85.76,85.55,85.6,47700.0,72.0477,72.1065,71.93,71.972,47700.0
2010-11-17 15:10:00,85.58,85.75,85.55,85.75,30400.0,71.9552,72.0981,71.93,72.0981,30400.0
2010-11-17 15:20:00,85.74,85.8,85.35,85.37,72300.0,72.0897,72.1402,71.7618,71.7786,72300.0
2010-11-17 15:30:00,85.39,85.71,85.39,85.68,37600.0,71.7954,72.0645,71.7954,72.0393,37600.0
2010-11-17 15:40:00,85.7,85.75,85.56,85.72,56100.0,72.0561,72.0981,71.9384,72.0729,56100.0
2010-11-17 15:50:00,85.74,85.74,85.63,85.64,88400.0,72.0897,72.0897,71.9972,72.0056,88400.0
2010-11-18 09:30:00,86.76,86.76,86.14,86.27,79000.0,73.0478,73.0478,72.5258,72.6353,79000.0
2010-11-18 09:40:00,86.26,86.45,86.26,86.33,93000.0,72.6269,72.7868,72.6269,72.6858,93000.0
2010-11-18 09:50:00,86.32,86.49,86.21,86.29,70400.0,72.6774,72.8205,72.5848,72.6521,70400.0
2010-11-18 10:00:00,86.3,86.87,86.26,86.6,156600.0,72.6606,73.1405,72.6269,72.9131,156600.0
2010-11-18 10:10:00,86.6,86.91,86.6,86.82,84300.0,72.9131,73.1741,72.9131,73.0984,84300.0
2010-11-18 10:20:00,86.82,86.86,86.65,86.73,71100.0,73.0984,73.132,72.9552,73.0226,71100.0
2010-11-18 10:30:00,86.71,86.94,86.69,86.94,52300.0,73.0058,73.1994,72.9889,73.1994,52300.0
2010-11-18 10:40:00,86.94,86.94,86.83,86.85,35100.0,73.1994,73.1994,73.1068,73.1236,35100.0
2010-11-18 10:50:00,86.82,86.89,86.8,86.85,44000.0,73.0984,73.1573,73.0815,73.1236,44000.0
2010-11-18 11:00:00,86.87,87.04,86.82,86.99,88900.0,73.1405,73.2836,73.0984,73.2415,88900.0
2010-11-18 11:10:00,86.99,87.05,86.93,86.96,69600.0,73.2415,73.292,73.191,73.2162,69600.0
2010-11-18 11:20:00,86.94,87.0,86.87,86.91,19800.0,73.1994,73.2499,73.1405,73.1741,19800.0
2010-11-18 11:30:00,86.89,86.98,86.87,86.96,20600.0,73.1573,73.2331,73.1405,73.2162,20600.0
2010-11-18 11:40:00,86.96,86.96,86.9,86.92,13700.0,73.2162,73.2162,73.1657,73.1826,13700.0
2010-11-18 11:50:00,86.92,86.98,86.9,86.96,30800.0,73.1826,73.2331,73.1657,73.2162,30800.0
2010-11-18 12:00:00,86.97,87.13,86.95,87.03,37000.0,73.2247,73.3594,73.2078,73.2752,37000.0
2010-11-18 12:10:00,87.03,87.07,87.0,87.05,23000.0,73.2752,73.3089,73.2499,73.292,23000.0
2010-11-18 12:20:00,87.03,87.09,87.03,87.08,10000.0,73.2752,73.3257,73.2752,73.3173,10000.0
2010-11-18 12:30:00,87.08,87.09,87.01,87.02,19400.0,73.3173,73.3257,73.2583,73.2668,19400.0
2010-11-18 12:40:00,87.0,87.03,86.98,86.99,36500.0,73.2499,73.2752,73.2331,73.2415,36500.0
2010-11-18 12:50:00,87.0,87.06,86.89,87.06,55700.0,73.2499,73.3004,73.1573,73.3004,55700.0
2010-11-18 13:00:00,87.08,87.25,87.07,87.22,17100.0,73.3173,73.4604,73.3089,73.4351,17100.0
2010-11-18 13:10:00,87.18,87.28,87.15,87.25,28000.0,73.4015,73.4857,73.3762,73.4604,28000.0
2010-11-18 13:20:00,87.25,87.28,87.2,87.2,14400.0,73.4604,73.4857,73.4183,73.4183,14400.0
2010-11-18 13:30:00,87.2,87.3,87.2,87.28,34000.0,73.4183,73.5025,73.4183,73.4857,34000.0
2010-11-18 13:40:00,87.28,87.34,87.25,87.26,22700.0,73.4857,73.5362,73.4604,73.4688,22700.0
2010-11-18 13:50:00,87.26,87.36,87.24,87.24,20600.0,73.4688,73.553,73.452,73.452,20600.0
2010-11-18 14:00:00,87.24,87.47,87.24,87.46,52800.0,73.452,73.6456,73.452,73.6372,52800.0
2010-11-18 14:10:00,87.46,87.5,87.4,87.46,47800.0,73.6372,73.6709,73.5867,73.6372,47800.0
2010-11-18 14:20:00,87.47,87.47,87.36,87.41,43600.0,73.6456,73.6456,73.553,73.5951,43600.0
2010-11-18 14:30:00,87.43,87.46,87.35,87.42,37100.0,73.612,73.6372,73.5446,73.6035,37100.0
2010-11-18 14:40:00,87.41,87.53,87.38,87.51,43900.0,73.5951,73.6962,73.5699,73.6793,43900.0
2010-11-18 14:50:00,87.51,87.59,87.43,87.48,38000.0,73.6793,73.7467,73.612,73.6541,38000.0
2010-11-18 15:00:00,87.47,87.52,87.39,87.42,50200.0,73.6456,73.6877,73.5783,73.6035,50200.0
2010-11-18 15:10:00,87.42,87.44,87.31,87.38,40400.0,73.6035,73.6204,73.5109,73.5699,40400.0
2010-11-18 15:20:00,87.37,87.38,87.24,87.37,57700.0,73.5614,73.5699,73.452,73.5614,57700.0
2010-11-18 15:30:00,87.36,87.37,86.92,86.93,103200.0,73.553,73.5614,73.1826,73.191,103200.0
2010-11-18 15:40:00,86.94,87.05,86.86,86.97,92900.0,73.1994,73.292,73.132,73.2247,92900.0
2010-11-18 15:50:00,86.97,87.08,86.91,87.08,135800.0,73.2247,73.3173,73.1741,73.3173,135800.0
2010-11-19 09:30:00,87.35,87.97,87.13,87.33,304300.0,73.5446,74.0666,73.3594,73.5278,304300.0
2010-11-19 09:40:00,87.35,87.48,87.2,87.32,54300.0,73.5446,73.6541,73.4183,73.5193,54300.0
2010-11-19 09:50:00,87.29,87.54,87.23,87.47,35800.0,73.4941,73.7046,73.4436,73.6456,35800.0
2010-11-19 10:00:00,87.47,87.51,87.13,87.23,36400.0,73.6456,73.6793,73.3594,73.4436,36400.0
2010-11-19 10:10:00,87.22,87.34,87.13,87.15,26200.0,73.4351,73.5362,73.3594,73.3762,26200.0
2010-11-19 10:20:00,87.14,87.3,87.03,87.11,24600.0,73.3678,73.5025,73.2752,73.3425,24600.0
2010-11-19 10:30:00,87.11,87.3,86.93,87.3,19900.0,73.3425,73.5025,73.191,73.5025,19900.0
2010-11-19 10:40:00,87.29,87.64,87.26,87.57,28400.0,73.4941,73.7888,73.4688,73.7298,28400.0
2010-11-19 10:50:00,87.58,87.63,87.49,87.49,17300.0,73.7383,73.7803,73.6625,73.6625,17300.0
2010-11-19 11:00:00,87.49,87.69,87.47,87.68,19100.0,73.6625,73.8309,73.6456,73.8224,19100.0
2010-11-19 11:10:00,87.71,87.71,87.47,87.53,23100.0,73.8477,73.8477,73.6456,73.6962,23100.0
2010-11-19 11:20:00,87.53,87.63,87.48,87.55,27400.0,73.6962,73.7803,73.6541,73.713,27400.0
2010-11-19 11:30:00,87.52,87.59,87.39,87.42,20000.0,73.6877,73.7467,73.5783,73.6035,20000.0
2010-11-19 11:40:00,87.41,87.54,87.39,87.43,13400.0,73.5951,73.7046,73.5783,73.612,13400.0
2010-11-19 11:50:00,87.41,87.43,87.27,87.29,8000.0,73.5951,73.612,73.4772,73.4941,8000.0
2010-11-19 12:00:00,87.29,87.35,87.19,87.35,29100.0,73.4941,73.5446,73.4099,73.5446,29100.0
2010-11-19 12:10:00,87.32,87.35,87.22,87.27,11600.0,73.5193,73.5446,73.4351,73.4772,11600.0
2010-11-19 12:20:00,87.3,87.33,87.04,87.04,13100.0,73.5025,73.5278,73.2836,73.2836,13100.0
2010-11-19 12:30:00,87.04,87.13,86.97,86.98,19400.0,73.2836,73.3594,73.2247,73.2331,19400.0
2010-11-19 12:40:00,87.01,87.17,86.99,87.06,14900.0,73.2583,73.393,73.2415,73.3004,14900.0
2010-11-19 12:50:00,87.07,87.18,87.02,87.18,27500.0,73.3089,73.4015,73.2668,73.4015,27500.0
2010-11-19 13:00:00,87.18,87.28,87.12,87.17,19900.0,73.4015,73.4857,73.351,73.393,19900.0
2010-11-19 13:10:00,87.16,87.2,87.15,87.17,16500.0,73.3846,73.4183,73.3762,73.393,16500.0
2010-11-19 13:20:00,87.18,87.19,87.07,87.1,14500.0,73.4015,73.4099,73.3089,73.3341,14500.0
2010-11-19 13:30:00,87.1,87.17,87.02,87.02,26700.0,73.3341,73.393,73.2668,73.2668,26700.0
2010-11-19 13:40:00,87.03,87.04,86.96,86.97,19900.0,73.2752,73.2836,73.2162,73.2247,19900.0
2010-11-19 13:50:00,86.97,86.99,86.87,86.92,41800.0,73.2247,73.2415,73.1405,73.1826,41800.0
2010-11-19 14:00:00,86.91,87.0,86.84,86.97,61100.0,73.1741,73.2499,73.1152,73.2247,61100.0
2010-11-19 14:10:00,86.98,87.02,86.91,86.93,53000.0,73.2331,73.2668,73.1741,73.191,53000.0
2010-11-19 14:20:00,86.91,86.91,86.72,86.76,53700.0,73.1741,73.1741,73.0142,73.0478,53700.0
2010-11-19 14:30:00,86.76,86.79,86.69,86.71,52600.0,73.0478,73.0731,72.9889,73.0058,52600.0
2010-11-19 14:40:00,86.71,86.78,86.69,86.69,47200.0,73.0058,73.0647,72.9889,72.9889,47200.0
2010-11-19 14:50:00,86.7,86.72,86.6,86.67,62600.0,72.9973,73.0142,72.9131,72.9721,62600.0
2010-11-19 15:00:00,86.68,86.82,86.68,86.75,37800.0,72.9805,73.0984,72.9805,73.0394,37800.0
2010-11-19 15:10:00,86.75,86.81,86.64,86.79,24900.0,73.0394,73.0899,72.9468,73.0731,24900.0
2010-11-19 15:20:00,86.79,86.79,86.61,86.61,44600.0,73.0731,73.0731,72.9216,72.9216,44600.0
2010-11-19 15:30:00,86.61,86.75,86.55,86.7,71400.0,72.9216,73.0394,72.871,72.9973,71400.0
2010-11-19 15:40:00,86.7,86.72,86.59,86.66,127600.0,72.9973,73.0142,72.9047,72.9637,127600.0
2010-11-19 15:50:00,86.66,86.84,86.66,86.78,166600.0,72.9637,73.1152,72.9637,73.0647,166600.0
2010-11-22 09:30:00,86.5,86.98,86.38,86.72,92500.0,72.8289,73.2331,72.7279,73.0142,92500.0
2010-11-22 09:40:00,86.74,87.11,86.56,87.05,65700.0,73.031,73.3425,72.8795,73.292,65700.0
2010-11-22 09:50:00,87.02,87.34,86.94,87.24,39900.0,73.2668,73.5362,73.1994,73.452,39900.0
2010-11-22 10:00:00,87.25,87.26,86.88,87.11,62600.0,73.4604,73.4688,73.1489,73.3425,62600.0
2010-11-22 10:10:00,87.12,87.28,87.05,87.22,41300.0,73.351,73.4857,73.292,73.4351,41300.0
2010-11-22 10:20:00,87.24,87.29,87.0,87.03,55400.0,73.452,73.4941,73.2499,73.2752,55400.0
2010-11-22 10:30:00,87.0,87.02,86.62,86.82,86300.0,73.2499,73.2668,72.93,73.0984,86300.0
2010-11-22 10:40:00,86.82,86.88,86.5,86.54,52000.0,73.0984,73.1489,72.8289,72.8626,52000.0
2010-11-22 10:50:00,86.54,86.82,86.51,86.74,43400.0,72.8626,73.0984,72.8374,73.031,43400.0
2010-11-22 11:00:00,86.71,86.87,86.5,86.86,35300.0,73.0058,73.1405,72.8289,73.132,35300.0
2010-11-22 11:10:00,86.86,86.98,86.73,86.92,24400.0,73.132,73.2331,73.0226,73.1826,24400.0
2010-11-22 11:20:00,86.92,86.94,86.71,86.75,18800.0,73.1826,73.1994,73.0058,73.0394,18800.0
2010-11-22 11:30:00,86.77,86.83,86.65,86.78,15500.0,73.0563,73.1068,72.9552,73.0647,15500.0
2010-11-22 11:40:00,86.81,86.83,86.65,86.83,24100.0,73.0899,73.1068,72.9552,73.1068,24100.0
2010-11-22 11:50:00,86.82,86.97,86.82,86.9,49100.0,73.0984,73.2247,73.0984,73.1657,49100.0
2010-11-22 12:00:00,86.88,86.9,86.42,86.46,64300.0,73.1489,73.1657,72.7616,72.7953,64300.0
2010-11-22 12:10:00,86.45,86.54,86.42,86.5,33500.0,72.7868,72.8626,72.7616,72.8289,33500.0
2010-11-22 12:20:00,86.5,86.54,85.93,85.98,86500.0,72.8289,72.8626,72.349,72.3911,86500.0
2010-11-22 12:30:00,85.97,86.1,85.88,86.05,30200.0,72.3827,72.4922,72.3069,72.4501,30200.0
2010-11-22 12:40:00,86.05,86.1,85.93,86.07,29500.0,72.4501,72.4922,72.349,72.4669,29500.0
2010-11-22 12:50:00,86.08,86.31,86.08,86.26,11000.0,72.4753,72.669,72.4753,72.6269,11000.0
2010-11-22 13:00:00,86.25,86.31,86.18,86.27,17100.0,72.6185,72.669,72.5595,72.6353,17100.0
2010-11-22 13:10:00,86.3,86.4,86.24,86.32,17400.0,72.6606,72.7447,72.61,72.6774,17400.0
2010-11-22 13:20:00,86.33,86.5,86.27,86.5,13500.0,72.6858,72.8289,72.6353,72.8289,13500.0
2010-11-22 13:30:00,86.51,86.71,86.5,86.62,23100.0,72.8374,73.0058,72.8289,72.93,23100.0
2010-11-22 13:40:00,86.64,86.76,86.64,86.66,42400.0,72.9468,73.0478,72.9468,72.9637,42400.0
2010-11-22 13:50:00,86.67,86.91,86.67,86.86,65000.0,72.9721,73.1741,72.9721,73.132,65000.0
2010-11-22 14:00:00,86.86,87.05,86.86,86.98,65500.0,73.132,73.292,73.132,73.2331,65500.0
2010-11-22 14:10:00,86.96,87.15,86.96,87.08,63600.0,73.2162,73.3762,73.2162,73.3173,63600.0
2010-11-22 14:20:00,87.08,87.17,86.97,86.97,49600.0,73.3173,73.393,73.2247,73.2247,49600.0
2010-11-22 14:30:00,86.97,87.19,86.94,87.19,47100.0,73.2247,73.4099,73.1994,73.4099,47100.0
2010-11-22 14:40:00,87.18,87.31,87.14,87.25,92600.0,73.4015,73.5109,73.3678,73.4604,92600.0
2010-11-22 14:50:00,87.26,87.3,87.14,87.15,54000.0,73.4688,73.5025,73.3678,73.3762,54000.0
2010-11-22 15:00:00,87.19,87.21,87.1,87.17,63800.0,73.4099,73.4267,73.3341,73.393,63800.0
2010-11-22 15:10:00,87.17,87.18,87.09,87.17,49900.0,73.393,73.4015,73.3257,73.393,49900.0
2010-11-22 15:20:00,87.15,87.32,87.09,87.17,66000.0,73.3762,73.5193,73.3257,73.393,66000.0
2010-11-22 15:30:00,87.17,87.33,87.09,87.32,72500.0,73.393,73.5278,73.3257,73.5193,72500.0
2010-11-22 15:40:00,87.34,87.49,87.33,87.45,87800.0,73.5362,73.6625,73.5278,73.6288,87800.0
2010-11-22 15:50:00,87.46,87.5,87.33,87.38,153400.0,73.6372,73.6709,73.5278,73.5699,153400.0
2010-11-23 09:30:00,86.32,86.47,86.11,86.29,53700.0,72.6774,72.8037,72.5006,72.6521,53700.0
2010-11-23 09:40:00,86.25,86.3,86.05,86.25,57800.0,72.6185,72.6606,72.4501,72.6185,57800.0
2010-11-23 09:50:00,86.23,86.26,85.9,86.02,45800.0,72.6016,72.6269,72.3238,72.4248,45800.0
2010-11-23 10:00:00,85.95,86.64,85.95,86.64,103800.0,72.3659,72.9468,72.3659,72.9468,103800.0
2010-11-23 10:10:00,86.64,86.86,86.25,86.68,44700.0,72.9468,73.132,72.6185,72.9805,44700.0
2010-11-23 10:20:00,86.7,86.81,86.53,86.57,59700.0,72.9973,73.0899,72.8542,72.8879,59700.0
2010-11-23 10:30:00,86.58,86.9,86.57,86.79,36200.0,72.8963,73.1657,72.8879,73.0731,36200.0
2010-11-23 10:40:00,86.79,86.87,86.46,86.57,42000.0,73.0731,73.1405,72.7953,72.8879,42000.0
2010-11-23 10:50:00,86.61,86.8,86.54,86.8,23800.0,72.9216,73.0815,72.8626,73.0815,23800.0
2010-11-23 11:00:00,86.77,86.84,86.5,86.54,39300.0,73.0563,73.1152,72.8289,72.8626,39300.0
2010-11-23 11:10:00,86.54,86.54,86.19,86.25,24000.0,72.8626,72.8626,72.5679,72.6185,24000.0
2010-11-23 11:20:00,86.27,86.3,85.97,85.98,22700.0,72.6353,72.6606,72.3827,72.3911,22700.0
2010-11-23 11:30:00,85.95,86.11,85.83,86.07,26500.0,72.3659,72.5006,72.2648,72.4669,26500.0
2010-11-23 11:40:00,86.08,86.08,85.95,86.01,17500.0,72.4753,72.4753,72.3659,72.4164,17500.0
2010-11-23 11:50:00,86.01,86.18,85.93,86.11,23500.0,72.4164,72.5595,72.349,72.5006,23500.0
2010-11-23 12:00:00,86.1,86.13,85.9,86.12,12500.0,72.4922,72.5174,72.3238,72.509,12500.0
2010-11-23 12:10:00,86.13,86.2,86.06,86.1,12400.0,72.5174,72.5764,72.4585,72.4922,12400.0
2010-11-23 12:20:00,86.09,86.18,86.0,86.09,15700.0,72.4837,72.5595,72.408,72.4837,15700.0
2010-11-23 12:30:00,86.1,86.17,85.9,85.94,16800.0,72.4922,72.5511,72.3238,72.3574,16800.0
2010-11-23 12:40:00,85.92,86.07,85.92,86.03,11700.0,72.3406,72.4669,72.3406,72.4332,11700.0
2010-11-23 12:50:00,86.02,86.21,86.02,86.15,15700.0,72.4248,72.5848,72.4248,72.5343,15700.0
2010-11-23 13:00:00,86.15,86.19,86.01,86.02,13300.0,72.5343,72.5679,72.4164,72.4248,13300.0
2010-11-23 13:10:00,86.02,86.09,86.0,86.01,13200.0,72.4248,72.4837,72.408,72.4164,13200.0
2010-11-23 13:20:00,86.0,86.28,85.98,86.28,18000.0,72.408,72.6437,72.3911,72.6437,18000.0
2010-11-23 13:30:00,86.3,86.38,86.21,86.33,32000.0,72.6606,72.7279,72.5848,72.6858,32000.0
2010-11-23 13:40:00,86.33,86.36,86.15,86.15,32400.0,72.6858,72.7111,72.5343,72.5343,32400.0
2010-11-23 13:50:00,86.17,86.19,86.04,86.07,17200.0,72.5511,72.5679,72.4416,72.4669,17200.0
2010-11-23 14:00:00,86.09,86.31,86.04,86.29,42200.0,72.4837,72.669,72.4416,72.6521,42200.0
2010-11-23 14:10:00,86.27,86.4,86.18,86.29,32700.0,72.6353,72.7447,72.5595,72.6521,32700.0
2010-11-23 14:20:00,86.29,86.29,86.11,86.19,32500.0,72.6521,72.6521,72.5006,72.5679,32500.0
2010-11-23 14:30:00,86.18,86.2,86.02,86.05,17900.0,72.5595,72.5764,72.4248,72.4501,17900.0
2010-11-23 14:40:00,86.05,86.07,85.95,86.05,44900.0,72.4501,72.4669,72.3659,72.4501,44900.0
2010-11-23 14:50:00,86.03,86.15,85.92,85.93,63700.0,72.4332,72.5343,72.3406,72.349,63700.0
2010-11-23 15:00:00,85.92,86.1,85.82,86.02,45900.0,72.3406,72.4922,72.2564,72.4248,45900.0
2010-11-23 15:10:00,85.99,86.09,85.81,85.98,31800.0,72.3995,72.4837,72.248,72.3911,31800.0
2010-11-23 15:20:00,85.98,86.16,85.92,86.16,24500.0,72.3911,72.5427,72.3406,72.5427,24500.0
2010-11-23 15:30:00,86.15,86.28,86.05,86.18,38300.0,72.5343,72.6437,72.4501,72.5595,38300.0
2010-11-23 15:40:00,86.18,86.27,86.13,86.16,80000.0,72.5595,72.6353,72.5174,72.5427,80000.0
2010-11-23 15:50:00,86.16,86.33,86.09,86.18,137900.0,72.5427,72.6858,72.4837,72.5595,137900.0
2010-11-24 09:30:00,86.8,87.4,86.59,87.04,87100.0,73.0815,73.5867,72.9047,73.2836,87100.0
2010-11-24 09:40:00,87.1,87.3,87.0,87.29,57400.0,73.3341,73.5025,73.2499,73.4941,57400.0
2010-11-24 09:50:00,87.27,87.55,87.27,87.47,46100.0,73.4772,73.713,73.4772,73.6456,46100.0
2010-11-24 10:00:00,87.41,87.45,87.13,87.32,38800.0,73.5951,73.6288,73.3594,73.5193,38800.0
2010-11-24 10:10:00,87.35,87.67,87.28,87.53,78500.0,73.5446,73.814,73.4857,73.6962,78500.0
2010-11-24 10:20:00,87.54,87.92,87.53,87.79,53300.0,73.7046,74.0245,73.6962,73.9151,53300.0
2010-11-24 10:30:00,87.79,87.87,87.65,87.87,42700.0,73.9151,73.9824,73.7972,73.9824,42700.0
2010-11-24 10:40:00,87.88,87.99,87.87,87.93,45500.0,73.9908,74.0835,73.9824,74.0329,45500.0
2010-11-24 10:50:00,87.9,87.96,87.84,87.9,35100.0,74.0077,74.0582,73.9572,74.0077,35100.0
2010-11-24 11:00:00,87.89,87.93,87.79,87.87,43800.0,73.9993,74.0329,73.9151,73.9824,43800.0
2010-11-24 11:10:00,87.86,87.94,87.83,87.84,26200.0,73.974,74.0414,73.9487,73.9572,26200.0
2010-11-24 11:20:00,87.83,87.94,87.77,87.93,23600.0,73.9487,74.0414,73.8982,74.0329,23600.0
2010-11-24 11:30:00,87.94,88.06,87.93,88.06,69900.0,74.0414,74.1424,74.0329,74.1424,69900.0
2010-11-24 11:40:00,88.04,88.05,87.86,87.86,23500.0,74.1255,74.134,73.974,73.974,23500.0
2010-11-24 11:50:00,87.86,88.02,87.86,88.01,17400.0,73.974,74.1087,73.974,74.1003,17400.0
2010-11-24 12:00:00,88.02,88.08,87.99,88.04,15600.0,74.1087,74.1592,74.0835,74.1255,15600.0
2010-11-24 12:10:00,88.05,88.23,88.04,88.23,47100.0,74.134,74.2855,74.1255,74.2855,47100.0
2010-11-24 12:20:00,88.22,88.34,88.21,88.31,31000.0,74.2771,74.3781,74.2687,74.3529,31000.0
2010-11-24 12:30:00,88.33,88.43,88.25,88.39,42800.0,74.3697,74.4539,74.3024,74.4202,42800.0
2010-11-24 12:40:00,88.37,88.42,88.34,88.35,32500.0,74.4034,74.4455,74.3781,74.3866,32500.0
2010-11-24 12:50:00,88.35,88.45,88.34,88.44,25600.0,74.3866,74.4707,74.3781,74.4623,25600.0
2010-11-24 13:00:00,88.41,88.41,88.29,88.39,37000.0,74.4371,74.4371,74.336,74.4202,37000.0
2010-11-24 13:10:00,88.41,88.5,88.38,88.47,18000.0,74.4371,74.5128,74.4118,74.4876,18000.0
2010-11-24 13:20:00,88.47,88.6,88.46,88.47,30700.0,74.4876,74.597,74.4792,74.4876,30700.0
2010-11-24 13:30:00,88.47,88.54,88.43,88.43,18300.0,74.4876,74.5465,74.4539,74.4539,18300.0
2010-11-24 13:40:00,88.41,88.41,88.29,88.32,16600.0,74.4371,74.4371,74.336,74.3613,16600.0
2010-11-24 13:50:00,88.31,88.42,88.31,88.37,13400.0,74.3529,74.4455,74.3529,74.4034,13400.0
2010-11-24 14:00:00,88.36,88.36,88.19,88.19,19500.0,74.395,74.395,74.2518,74.2518,19500.0
2010-11-24 14:10:00,88.19,88.29,88.19,88.29,58900.0,74.2518,74.336,74.2518,74.336,58900.0
2010-11-24 14:20:00,88.29,88.35,88.25,88.26,18900.0,74.336,74.3866,74.3024,74.3108,18900.0
2010-11-24 14:30:00,88.26,88.32,88.24,88.25,27400.0,74.3108,74.3613,74.2939,74.3024,27400.0
2010-11-24 14:40:00,88.24,88.34,88.23,88.34,35100.0,74.2939,74.3781,74.2855,74.3781,35100.0
2010-11-24 14:50:00,88.35,88.4,88.3,88.39,21500.0,74.3866,74.4287,74.3445,74.4202,21500.0
2010-11-24 15:00:00,88.35,88.5,88.33,88.47,34300.0,74.3866,74.5128,74.3697,74.4876,34300.0
2010-11-24 15:10:00,88.49,88.5,88.4,88.45,24700.0,74.5044,74.5128,74.4287,74.4707,24700.0
2010-11-24 15:20:00,88.44,88.57,88.44,88.54,48200.0,74.4623,74.5718,74.4623,74.5465,48200.0
2010-11-24 15:30:00,88.51,88.55,88.44,88.49,90200.0,74.5213,74.5549,74.4623,74.5044,90200.0
2010-11-24 15:40:00,88.48,88.52,88.36,88.42,134300.0,74.496,74.5297,74.395,74.4455,134300.0
2010-11-24 15:50:00,88.43,88.57,88.4,88.48,165300.0,74.4539,74.5718,74.4287,74.496,165300.0
2010-11-26 09:30:00,87.57,87.97,87.51,87.7,68900.0,73.7298,74.0666,73.6793,73.8393,68900.0
2010-11-26 09:40:00,87.67,87.81,87.5,87.7,31200.0,73.814,73.9319,73.6709,73.8393,31200.0
2010-11-26 09:50:00,87.7,87.92,87.65,87.7,32600.0,73.8393,74.0245,73.7972,73.8393,32600.0
2010-11-26 10:00:00,87.72,87.89,87.5,87.54,41900.0,73.8561,73.9993,73.6709,73.7046,41900.0
2010-11-26 10:10:00,87.55,87.89,87.53,87.67,30200.0,73.713,73.9993,73.6962,73.814,30200.0
2010-11-26 10:20:00,87.71,87.76,87.51,87.52,14400.0,73.8477,73.8898,73.6793,73.6877,14400.0
2010-11-26 10:30:00,87.52,87.7,87.44,87.61,36500.0,73.6877,73.8393,73.6204,73.7635,36500.0
2010-11-26 10:40:00,87.65,87.81,87.61,87.72,24900.0,73.7972,73.9319,73.7635,73.8561,24900.0
2010-11-26 10:50:00,87.71,87.71,87.51,87.55,19500.0,73.8477,73.8477,73.6793,73.713,19500.0
2010-11-26 11:00:00,87.56,87.73,87.52,87.73,13100.0,73.7214,73.8645,73.6877,73.8645,13100.0
2010-11-26 11:10:00,87.74,87.84,87.6,87.74,20400.0,73.873,73.9572,73.7551,73.873,20400.0
2010-11-26 11:20:00,87.73,87.75,87.61,87.71,16300.0,73.8645,73.8814,73.7635,73.8477,16300.0
2010-11-26 11:30:00,87.72,87.85,87.71,87.74,29300.0,73.8561,73.9656,73.8477,73.873,29300.0
2010-11-26 11:40:00,87.74,87.76,87.6,87.75,12900.0,73.873,73.8898,73.7551,73.8814,12900.0
2010-11-26 11:50:00,87.76,87.81,87.63,87.77,16400.0,73.8898,73.9319,73.7803,73.8982,16400.0
2010-11-26 12:00:00,87.79,87.79,87.59,87.72,21700.0,73.9151,73.9151,73.7467,73.8561,21700.0
2010-11-26 12:10:00,87.73,87.76,87.7,87.76,12200.0,73.8645,73.8898,73.8393,73.8898,12200.0
2010-11-26 12:20:00,87.77,87.91,87.77,87.85,22500.0,73.8982,74.0161,73.8982,73.9656,22500.0
2010-11-26 12:30:00,87.85,87.99,87.85,87.93,19500.0,73.9656,74.0835,73.9656,74.0329,19500.0
2010-11-26 12:40:00,87.93,87.95,87.81,87.88,46700.0,74.0329,74.0498,73.9319,73.9908,46700.0
2010-11-26 12:50:00,87.89,87.93,87.81,87.84,64600.0,73.9993,74.0329,73.9319,73.9572,64600.0
2010-11-29 09:30:00,89.01,89.01,88.47,88.89,345100.0,74.9422,74.9422,74.4876,74.8412,345100.0
2010-11-29 09:40:00,88.89,89.52,88.85,89.23,315000.0,74.8412,75.3716,74.8075,75.1275,315000.0
2010-11-29 09:50:00,89.22,89.39,88.53,88.83,134500.0,75.1191,75.2622,74.5381,74.7907,134500.0
2010-11-29 10:00:00,88.88,89.11,88.72,89.05,113400.0,74.8328,75.0264,74.6981,74.9759,113400.0
2010-11-29 10:10:00,89.07,89.44,89.07,89.28,101000.0,74.9928,75.3043,74.9928,75.1696,101000.0
2010-11-29 10:20:00,89.25,89.64,89.25,89.51,96400.0,75.1443,75.4727,75.1443,75.3632,96400.0
2010-11-29 10:30:00,89.52,89.89,89.5,89.89,99700.0,75.3716,75.6832,75.3548,75.6832,99700.0
2010-11-29 10:40:00,89.89,90.25,89.82,89.85,203400.0,75.6832,75.9863,75.6242,75.6495,203400.0
2010-11-29 10:50:00,89.86,90.15,89.84,89.97,64100.0,75.6579,75.9021,75.6411,75.7505,64100.0
2010-11-29 11:00:00,89.99,90.29,89.96,90.18,73600.0,75.7674,76.0199,75.7421,75.9273,73600.0
2010-11-29 11:10:00,90.19,90.32,89.96,90.2,142100.0,75.9357,76.0452,75.7421,75.9442,142100.0
2010-11-29 11:20:00,90.18,90.42,90.14,90.33,69600.0,75.9273,76.1294,75.8937,76.0536,69600.0
2010-11-29 11:30:00,90.3,90.44,90.23,90.31,148500.0,76.0284,76.1462,75.9694,76.0368,148500.0
2010-11-29 11:40:00,90.32,90.36,89.7,89.79,118800.0,76.0452,76.0789,75.5232,75.599,118800.0
2010-11-29 11:50:00,89.76,90.05,89.7,90.03,98400.0,75.5737,75.8179,75.5232,75.801,98400.0
2010-11-29 12:00:00,90.03,90.49,90.03,90.35,93100.0,75.801,76.1883,75.801,76.0705,93100.0
2010-11-29 12:10:00,90.34,90.36,89.97,90.05,80600.0,76.062,76.0789,75.7505,75.8179,80600.0
2010-11-29 12:20:00,90.06,90.17,90.03,90.08,29800.0,75.8263,75.9189,75.801,75.8431,29800.0
2010-11-29 12:30:00,90.08,90.09,89.9,89.92,43200.0,75.8431,75.8516,75.6916,75.7084,43200.0
2010-11-29 12:40:00,89.92,90.12,89.9,90.04,34600.0,75.7084,75.8768,75.6916,75.8095,34600.0
2010-11-29 12:50:00,90.0,90.06,89.86,90.06,51800.0,75.7758,75.8263,75.6579,75.8263,51800.0
2010-11-29 13:00:00,90.05,90.06,89.93,89.98,48900.0,75.8179,75.8263,75.7168,75.7589,48900.0
2010-11-29 13:10:00,89.98,90.32,89.95,90.32,37200.0,75.7589,76.0452,75.7337,76.0452,37200.0
2010-11-29 13:20:00,90.3,90.38,90.1,90.13,75100.0,76.0284,76.0957,75.86,75.8852,75100.0
2010-11-29 13:30:00,90.14,90.14,89.97,90.02,67600.0,75.8937,75.8937,75.7505,75.7926,67600.0
2010-11-29 13:40:00,90.02,90.5,90.02,90.5,88200.0,75.7926,76.1968,75.7926,76.1968,88200.0
2010-11-29 13:50:00,90.48,90.69,90.47,90.59,113500.0,76.1799,76.3567,76.1715,76.2725,113500.0
2010-11-29 14:00:00,90.56,90.65,90.38,90.65,83400.0,76.2473,76.323,76.0957,76.323,83400.0
2010-11-29 14:10:00,90.65,90.78,90.51,90.63,113200.0,76.323,76.4325,76.2052,76.3062,113200.0
2010-11-29 14:20:00,90.62,90.97,90.59,90.95,93400.0,76.2978,76.5925,76.2725,76.5756,93400.0
2010-11-29 14:30:00,90.94,91.07,90.73,91.04,180600.0,76.5672,76.6767,76.3904,76.6514,180600.0
2010-11-29 14:40:00,91.05,91.55,90.97,91.45,178500.0,76.6598,77.0808,76.5925,76.9966,178500.0
2010-11-29 14:50:00,91.41,91.52,91.21,91.49,109900.0,76.9629,77.0555,76.7945,77.0303,109900.0
2010-11-29 15:00:00,91.47,91.98,91.47,91.89,221600.0,77.0134,77.4428,77.0134,77.3671,221600.0
2010-11-29 15:10:00,91.88,91.89,91.66,91.77,139900.0,77.3586,77.3671,77.1734,77.266,139900.0
2010-11-29 15:20:00,91.77,91.81,91.5,91.6,157200.0,77.266,77.2997,77.0387,77.1229,157200.0
2010-11-29 15:30:00,91.59,91.65,91.4,91.61,138500.0,77.1145,77.165,76.9545,77.1313,138500.0
2010-11-29 15:40:00,91.61,91.86,91.61,91.82,230100.0,77.1313,77.3418,77.1313,77.3081,230100.0
2010-11-29 15:50:00,91.82,91.83,91.54,91.6,289800.0,77.3081,77.3166,77.0724,77.1229,289800.0
2010-11-30 09:30:00,91.21,92.21,91.0,91.65,334500.0,76.7945,77.6365,76.6177,77.165,334500.0
2010-11-30 09:40:00,91.64,92.88,91.3,92.51,326500.0,77.1566,78.2006,76.8703,77.8891,326500.0
2010-11-30 09:50:00,92.54,92.74,92.06,92.7,219100.0,77.9143,78.0827,77.5102,78.0491,219100.0
2010-11-30 10:00:00,92.68,92.87,92.04,92.16,155900.0,78.0322,78.1922,77.4934,77.5944,155900.0
2010-11-30 10:10:00,92.15,92.68,92.15,92.42,150500.0,77.586,78.0322,77.586,77.8133,150500.0
2010-11-30 10:20:00,92.42,92.69,92.35,92.67,119100.0,77.8133,78.0406,77.7544,78.0238,119100.0
2010-11-30 10:30:00,92.66,93.03,92.35,92.45,222300.0,78.0154,78.3269,77.7544,77.8386,222300.0
2010-11-30 10:40:00,92.46,92.5,92.15,92.29,122100.0,77.847,77.8807,77.586,77.7038,122100.0
2010-11-30 10:50:00,92.27,92.37,92.02,92.34,81900.0,77.687,77.7712,77.4765,77.7459,81900.0
2010-11-30 11:00:00,92.35,92.56,92.3,92.51,121000.0,77.7544,77.9312,77.7123,77.8891,121000.0
2010-11-30 11:10:00,92.51,92.72,92.38,92.67,155300.0,77.8891,78.0659,77.7796,78.0238,155300.0
2010-11-30 11:20:00,92.65,92.9,92.53,92.53,115800.0,78.007,78.2174,77.9059,77.9059,115800.0
2010-11-30 11:30:00,92.52,92.54,92.17,92.46,72000.0,77.8975,77.9143,77.6028,77.847,72000.0
2010-11-30 11:40:00,92.46,92.61,92.26,92.3,61500.0,77.847,77.9733,77.6786,77.7123,61500.0
2010-11-30 11:50:00,92.3,92.59,92.28,92.45,49800.0,77.7123,77.9564,77.6954,77.8386,49800.0
2010-11-30 12:00:00,92.43,92.47,92.12,92.17,48700.0,77.8217,77.8554,77.5607,77.6028,48700.0
2010-11-30 12:10:00,92.17,92.18,91.73,91.8,99000.0,77.6028,77.6112,77.2324,77.2913,99000.0
2010-11-30 12:20:00,91.76,92.14,91.76,92.14,69600.0,77.2576,77.5776,77.2576,77.5776,69600.0
2010-11-30 12:30:00,92.14,92.2,91.79,91.82,46800.0,77.5776,77.6281,77.2829,77.3081,46800.0
2010-11-30 12:40:00,91.81,91.84,91.67,91.78,50700.0,77.2997,77.325,77.1818,77.2745,50700.0
2010-11-30 12:50:00,91.77,91.9,91.75,91.8,30400.0,77.266,77.3755,77.2492,77.2913,30400.0
2010-11-30 13:00:00,91.8,92.08,91.7,92.0,70100.0,77.2913,77.527,77.2071,77.4597,70100.0
2010-11-30 13:10:00,92.0,92.14,91.98,92.1,47700.0,77.4597,77.5776,77.4428,77.5439,47700.0
2010-11-30 13:20:00,92.12,92.27,91.94,92.0,57600.0,77.5607,77.687,77.4092,77.4597,57600.0
2010-11-30 13:30:00,92.0,92.1,91.96,91.96,50000.0,77.4597,77.5439,77.426,77.426,50000.0
2010-11-30 13:40:00,91.94,91.94,91.6,91.64,72800.0,77.4092,77.4092,77.1229,77.1566,72800.0
2010-11-30 13:50:00,91.64,91.71,91.55,91.67,48200.0,77.1566,77.2155,77.0808,77.1818,48200.0
2010-11-30 14:00:00,91.68,91.9,91.61,91.75,54900.0,77.1903,77.3755,77.1313,77.2492,54900.0
2010-11-30 14:10:00,91.75,91.75,91.42,91.53,75300.0,77.2492,77.2492,76.9714,77.064,75300.0
2010-11-30 14:20:00,91.53,91.56,91.33,91.47,96000.0,77.064,77.0892,76.8956,77.0134,96000.0
2010-11-30 14:30:00,91.46,91.68,91.44,91.63,62500.0,77.005,77.1903,76.9882,77.1482,62500.0
2010-11-30 14:40:00,91.61,91.95,91.6,91.92,66400.0,77.1313,77.4176,77.1229,77.3923,66400.0
2010-11-30 14:50:00,91.94,92.04,91.86,91.95,80300.0,77.4092,77.4934,77.3418,77.4176,80300.0
2010-11-30 15:00:00,91.95,92.01,91.81,91.82,93000.0,77.4176,77.4681,77.2997,77.3081,93000.0
2010-11-30 15:10:00,91.82,91.86,91.69,91.84,74900.0,77.3081,77.3418,77.1987,77.325,74900.0
2010-11-30 15:20:00,91.81,91.97,91.74,91.8,126900.0,77.2997,77.4344,77.2408,77.2913,126900.0
2010-11-30 15:30:00,91.79,91.95,91.74,91.76,97800.0,77.2829,77.4176,77.2408,77.2576,97800.0
2010-11-30 15:40:00,91.74,91.77,91.13,91.16,230600.0,77.2408,77.266,76.7272,76.7524,230600.0
2010-11-30 15:50:00,91.15,91.28,91.01,91.12,363300.0,76.744,76.8535,76.6261,76.7188,363300.0
2010-12-01 09:30:00,93.24,94.25,93.1,93.95,312400.0,78.5037,79.3541,78.3858,79.1015,312400.0
2010-12-01 09:40:00,93.95,93.98,93.5,93.73,175900.0,79.1015,79.1267,78.7226,78.9163,175900.0
2010-12-01 09:50:00,93.79,94.48,93.77,94.36,170600.0,78.9668,79.5477,78.9499,79.4467,170600.0
2010-12-01 10:00:00,94.38,94.68,93.91,93.95,94400.0,79.4635,79.7161,79.0678,79.1015,94400.0
2010-12-01 10:10:00,94.0,94.45,93.94,94.37,112800.0,79.1436,79.5225,79.0931,79.4551,112800.0
2010-12-01 10:20:00,94.36,94.46,94.24,94.43,79900.0,79.4467,79.5309,79.3457,79.5056,79900.0
2010-12-01 10:30:00,94.43,94.68,94.42,94.67,108900.0,79.5056,79.7161,79.4972,79.7077,108900.0
2010-12-01 10:40:00,94.65,94.67,94.17,94.19,111500.0,79.6909,79.7077,79.2867,79.3036,111500.0
2010-12-01 10:50:00,94.19,94.4,94.18,94.23,67200.0,79.3036,79.4804,79.2951,79.3372,67200.0
2010-12-01 11:00:00,94.19,94.29,94.0,94.04,64800.0,79.3036,79.3878,79.1436,79.1773,64800.0
2010-12-01 11:10:00,94.0,94.45,94.0,94.3,72600.0,79.1436,79.5225,79.1436,79.3962,72600.0
2010-12-01 11:20:00,94.29,94.33,94.21,94.31,33600.0,79.3878,79.4214,79.3204,79.4046,33600.0
2010-12-01 11:30:00,94.33,94.55,94.33,94.54,62200.0,79.4214,79.6067,79.4214,79.5982,62200.0
2010-12-01 11:40:00,94.54,94.68,94.52,94.67,45400.0,79.5982,79.7161,79.5814,79.7077,45400.0
2010-12-01 11:50:00,94.65,94.98,94.64,94.9,92200.0,79.6909,79.9687,79.6824,79.9013,92200.0
2010-12-01 12:00:00,94.89,95.0,94.83,94.83,73800.0,79.8929,79.9855,79.8424,79.8424,73800.0
2010-12-01 12:10:00,94.84,94.94,94.64,94.73,46000.0,79.8508,79.935,79.6824,79.7582,46000.0
2010-12-01 12:20:00,94.72,94.78,94.63,94.76,38700.0,79.7498,79.8003,79.674,79.7835,38700.0
2010-12-01 12:30:00,94.75,94.92,94.75,94.88,44500.0,79.7751,79.9182,79.7751,79.8845,44500.0
2010-12-01 12:40:00,94.88,94.9,94.64,94.72,46200.0,79.8845,79.9013,79.6824,79.7498,46200.0
2010-12-01 12:50:00,94.71,94.77,94.59,94.65,30000.0,79.7414,79.7919,79.6403,79.6909,30000.0
2010-12-01 13:00:00,94.65,94.82,94.64,94.75,26000.0,79.6909,79.834,79.6824,79.7751,26000.0
2010-12-01 13:10:00,94.75,94.85,94.59,94.59,50500.0,79.7751,79.8592,79.6403,79.6403,50500.0
2010-12-01 13:20:00,94.58,94.63,94.39,94.5,52200.0,79.6319,79.674,79.472,79.5646,52200.0
2010-12-01 13:30:00,94.51,94.58,94.41,94.54,29400.0,79.573,79.6319,79.4888,79.5982,29400.0
2010-12-01 13:40:00,94.53,94.6,94.44,94.55,26800.0,79.5898,79.6488,79.514,79.6067,26800.0
2010-12-01 13:50:00,94.53,94.53,94.33,94.38,33900.0,79.5898,79.5898,79.4214,79.4635,33900.0
2010-12-01 14:00:00,94.39,94.5,94.3,94.3,44400.0,79.472,79.5646,79.3962,79.3962,44400.0
2010-12-01 14:10:00,94.31,94.45,94.25,94.44,33300.0,79.4046,79.5225,79.3541,79.514,33300.0
2010-12-01 14:20:00,94.44,94.54,94.38,94.38,42300.0,79.514,79.5982,79.4635,79.4635,42300.0
2010-12-01 14:30:00,94.39,94.46,94.39,94.39,55100.0,79.472,79.5309,79.472,79.472,55100.0
2010-12-01 14:40:00,94.39,94.47,94.32,94.34,51900.0,79.472,79.5393,79.413,79.4299,51900.0
2010-12-01 14:50:00,94.34,94.4,94.25,94.27,41300.0,79.4299,79.4804,79.3541,79.3709,41300.0
2010-12-01 15:00:00,94.27,94.28,94.1,94.13,48900.0,79.3709,79.3793,79.2278,79.253,48900.0
2010-12-01 15:10:00,94.13,94.24,93.98,93.99,95900.0,79.253,79.3457,79.1267,79.1352,95900.0
2010-12-01 15:20:00,93.98,94.09,93.95,93.97,80000.0,79.1267,79.2194,79.1015,79.1183,80000.0
2010-12-01 15:30:00,93.97,94.01,93.95,94.0,77000.0,79.1183,79.152,79.1015,79.1436,77000.0
2010-12-01 15:40:00,94.0,94.01,93.87,93.93,124200.0,79.1436,79.152,79.0341,79.0847,124200.0
2010-12-01 15:50:00,93.92,94.0,93.75,93.96,189400.0,79.0762,79.1436,78.9331,79.1099,189400.0
2010-12-02 09:30:00,94.38,94.8,94.1,94.42,126100.0,79.4635,79.8172,79.2278,79.4972,126100.0
2010-12-02 09:40:00,94.45,95.14,94.45,95.07,108500.0,79.5225,80.1034,79.5225,80.0445,108500.0
2010-12-02 09:50:00,95.08,95.09,94.69,94.98,108900.0,80.0529,80.0613,79.7245,79.9687,108900.0
2010-12-02 10:00:00,94.98,95.67,94.98,95.64,181700.0,79.9687,80.5497,79.9687,80.5244,181700.0
2010-12-02 10:10:00,95.63,96.0,95.6,95.85,174400.0,80.516,80.8275,80.4907,80.7012,174400.0
2010-12-02 10:20:00,95.88,96.23,95.75,95.92,122000.0,80.7265,81.0211,80.617,80.7601,122000.0
2010-12-02 10:30:00,95.92,95.95,95.65,95.69,72000.0,80.7601,80.7854,80.5328,80.5665,72000.0
2010-12-02 10:40:00,95.69,95.72,95.46,95.52,84500.0,80.5665,80.5917,80.3728,80.4234,84500.0
2010-12-02 10:50:00,95.5,95.71,95.46,95.62,40700.0,80.4065,80.5833,80.3728,80.5076,40700.0
2010-12-02 11:00:00,95.63,95.72,95.44,95.46,42800.0,80.516,80.5917,80.356,80.3728,42800.0
2010-12-02 11:10:00,95.48,95.56,95.35,95.45,59400.0,80.3897,80.457,80.2802,80.3644,59400.0
2010-12-02 11:20:00,95.46,95.6,95.4,95.52,42100.0,80.3728,80.4907,80.3223,80.4234,42100.0
2010-12-02 11:30:00,95.51,95.56,95.35,95.37,27100.0,80.4149,80.457,80.2802,80.2971,27100.0
2010-12-02 11:40:00,95.38,95.48,95.36,95.37,16800.0,80.3055,80.3897,80.2886,80.2971,16800.0
2010-12-02 11:50:00,95.38,95.61,95.38,95.54,31900.0,80.3055,80.4991,80.3055,80.4402,31900.0
2010-12-02 12:00:00,95.55,95.55,95.21,95.25,27900.0,80.4486,80.4486,80.1624,80.196,27900.0
2010-12-02 12:10:00,95.24,95.35,95.24,95.26,32200.0,80.1876,80.2802,80.1876,80.2044,32200.0
2010-12-02 12:20:00,95.25,95.25,95.12,95.15,18600.0,80.196,80.196,80.0866,80.1118,18600.0
2010-12-02 12:30:00,95.12,95.38,95.09,95.36,12700.0,80.0866,80.3055,80.0613,80.2886,12700.0
2010-12-02 12:40:00,95.37,95.65,95.37,95.64,35700.0,80.2971,80.5328,80.2971,80.5244,35700.0
2010-12-02 12:50:00,95.64,95.65,95.4,95.41,27100.0,80.5244,80.5328,80.3223,80.3307,27100.0
2010-12-02 13:00:00,95.42,95.51,95.36,95.47,19300.0,80.3392,80.4149,80.2886,80.3813,19300.0
2010-12-02 13:10:00,95.48,95.58,95.46,95.53,23300.0,80.3897,80.4739,80.3728,80.4318,23300.0
2010-12-02 13:20:00,95.54,95.71,95.54,95.7,23700.0,80.4402,80.5833,80.4402,80.5749,23700.0
2010-12-02 13:30:00,95.67,95.75,95.65,95.66,30500.0,80.5497,80.617,80.5328,80.5412,30500.0
2010-12-02 13:40:00,95.67,95.67,95.47,95.56,33000.0,80.5497,80.5497,80.3813,80.457,33000.0
2010-12-02 13:50:00,95.56,95.64,95.47,95.47,14600.0,80.457,80.5244,80.3813,80.3813,14600.0
2010-12-02 14:00:00,95.49,95.65,95.48,95.64,33200.0,80.3981,80.5328,80.3897,80.5244,33200.0
2010-12-02 14:10:00,95.62,95.71,95.56,95.63,31900.0,80.5076,80.5833,80.457,80.516,31900.0
2010-12-02 14:20:00,95.63,95.75,95.53,95.53,29800.0,80.516,80.617,80.4318,80.4318,29800.0
2010-12-02 14:30:00,95.52,95.53,95.36,95.5,32800.0,80.4234,80.4318,80.2886,80.4065,32800.0
2010-12-02 14:40:00,95.51,95.53,95.41,95.47,19600.0,80.4149,80.4318,80.3307,80.3813,19600.0
2010-12-02 14:50:00,95.47,95.48,95.23,95.23,25700.0,80.3813,80.3897,80.1792,80.1792,25700.0
2010-12-02 15:00:00,95.24,95.52,95.24,95.52,40300.0,80.1876,80.4234,80.1876,80.4234,40300.0
2010-12-02 15:10:00,95.52,95.6,95.27,95.29,38500.0,80.4234,80.4907,80.2129,80.2297,38500.0
2010-12-02 15:20:00,95.29,95.33,95.18,95.27,41200.0,80.2297,80.2634,80.1371,80.2129,41200.0
2010-12-02 15:30:00,95.28,95.44,95.2,95.3,83800.0,80.2213,80.356,80.1539,80.2381,83800.0
2010-12-02 15:40:00,95.3,95.35,95.17,95.29,101900.0,80.2381,80.2802,80.1287,80.2297,101900.0
2010-12-02 15:50:00,95.3,95.33,95.2,95.22,196100.0,80.2381,80.2634,80.1539,80.1708,196100.0
2010-12-03 09:30:00,94.51,94.85,94.36,94.73,181100.0,79.573,79.8592,79.4467,79.7582,181100.0
2010-12-03 09:40:00,94.72,95.25,94.71,95.0,105800.0,79.7498,80.196,79.7414,79.9855,105800.0
2010-12-03 09:50:00,95.0,95.2,94.77,94.83,29700.0,79.9855,80.1539,79.7919,79.8424,29700.0
2010-12-03 10:00:00,94.89,95.48,94.88,95.24,43000.0,79.8929,80.3897,79.8845,80.1876,43000.0
2010-12-03 10:10:00,95.22,95.23,94.72,94.95,50200.0,80.1708,80.1792,79.7498,79.9434,50200.0
2010-12-03 10:20:00,94.97,95.07,94.74,94.89,31900.0,79.9603,80.0445,79.7666,79.8929,31900.0
2010-12-03 10:30:00,94.98,95.19,94.93,95.14,24100.0,79.9687,80.1455,79.9266,80.1034,24100.0
2010-12-03 10:40:00,95.17,95.18,94.97,94.98,28700.0,80.1287,80.1371,79.9603,79.9687,28700.0
2010-12-03 10:50:00,94.99,95.25,94.96,95.23,30600.0,79.9771,80.196,79.9519,80.1792,30600.0
2010-12-03 11:00:00,95.24,95.4,95.24,95.34,17000.0,80.1876,80.3223,80.1876,80.2718,17000.0
2010-12-03 11:10:00,95.34,95.36,95.17,95.22,24100.0,80.2718,80.2886,80.1287,80.1708,24100.0
2010-12-03 11:20:00,95.22,95.3,94.97,95.02,22300.0,80.1708,80.2381,79.9603,80.0024,22300.0
2010-12-03 11:30:00,95.01,95.09,94.9,95.08,40800.0,79.994,80.0613,79.9013,80.0529,40800.0
2010-12-03 11:40:00,95.09,95.28,95.06,95.2,15300.0,80.0613,80.2213,80.0361,80.1539,15300.0
2010-12-03 11:50:00,95.22,95.23,95.06,95.08,18900.0,80.1708,80.1792,80.0361,80.0529,18900.0
2010-12-03 12:00:00,95.08,95.28,95.08,95.19,19300.0,80.0529,80.2213,80.0529,80.1455,19300.0
2010-12-03 12:10:00,95.16,95.25,95.11,95.15,16700.0,80.1203,80.196,80.0782,80.1118,16700.0
2010-12-03 12:20:00,95.16,95.2,95.07,95.08,15200.0,80.1203,80.1539,80.0445,80.0529,15200.0
2010-12-03 12:30:00,95.05,95.16,95.03,95.14,18600.0,80.0276,80.1203,80.0108,80.1034,18600.0
2010-12-03 12:40:00,95.15,95.21,95.04,95.16,22100.0,80.1118,80.1624,80.0192,80.1203,22100.0
2010-12-03 12:50:00,95.18,95.19,95.01,95.04,27200.0,80.1371,80.1455,79.994,80.0192,27200.0
2010-12-03 13:00:00,95.04,95.1,94.99,95.01,27300.0,80.0192,80.0697,79.9771,79.994,27300.0
2010-12-03 13:10:00,95.03,95.04,94.95,94.95,16700.0,80.0108,80.0192,79.9434,79.9434,16700.0
2010-12-03 13:20:00,94.96,94.97,94.87,94.91,31700.0,79.9519,79.9603,79.8761,79.9098,31700.0
2010-12-03 13:30:00,94.92,94.93,94.73,94.73,32900.0,79.9182,79.9266,79.7582,79.7582,32900.0
2010-12-03 13:40:00,94.74,94.83,94.72,94.83,21200.0,79.7666,79.8424,79.7498,79.8424,21200.0
2010-12-03 13:50:00,94.81,94.89,94.74,94.85,18900.0,79.8256,79.8929,79.7666,79.8592,18900.0
2010-12-03 14:00:00,94.85,94.96,94.79,94.82,21000.0,79.8592,79.9519,79.8087,79.834,21000.0
2010-12-03 14:10:00,94.85,94.9,94.79,94.82,18000.0,79.8592,79.9013,79.8087,79.834,18000.0
2010-12-03 14:20:00,94.83,94.86,94.74,94.77,24000.0,79.8424,79.8677,79.7666,79.7919,24000.0
2010-12-03 14:30:00,94.78,94.85,94.66,94.71,117700.0,79.8003,79.8592,79.6993,79.7414,117700.0
2010-12-03 14:40:00,94.71,94.83,94.7,94.79,31500.0,79.7414,79.8424,79.733,79.8087,31500.0
2010-12-03 14:50:00,94.79,94.83,94.69,94.75,49100.0,79.8087,79.8424,79.7245,79.7751,49100.0
2010-12-03 15:00:00,94.76,94.8,94.7,94.75,70700.0,79.7835,79.8172,79.733,79.7751,70700.0
2010-12-03 15:10:00,94.74,94.76,94.63,94.64,34500.0,79.7666,79.7835,79.674,79.6824,34500.0
2010-12-03 15:20:00,94.65,94.75,94.62,94.75,47000.0,79.6909,79.7751,79.6656,79.7751,47000.0
2010-12-03 15:30:00,94.75,94.97,94.68,94.94,52500.0,79.7751,79.9603,79.7161,79.935,52500.0
2010-12-03 15:40:00,94.94,95.07,94.92,95.04,126900.0,79.935,80.0445,79.9182,80.0192,126900.0
2010-12-03 15:50:00,95.04,95.05,94.9,94.97,139400.0,80.0192,80.0276,79.9013,79.9603,139400.0
2010-12-06 09:30:00,94.53,94.67,93.57,93.66,202500.0,79.5898,79.7077,78.7815,78.8573,202500.0
2010-12-06 09:40:00,93.65,93.7,93.18,93.42,192700.0,78.8489,78.891,78.4532,78.6553,192700.0
2010-12-06 09:50:00,93.41,93.47,93.04,93.43,117500.0,78.6468,78.6974,78.3353,78.6637,117500.0
2010-12-06 10:00:00,93.42,93.5,93.38,93.45,74000.0,78.6553,78.7226,78.6216,78.6805,74000.0
2010-12-06 10:10:00,93.44,93.57,93.26,93.48,65500.0,78.6721,78.7815,78.5205,78.7058,65500.0
2010-12-06 10:20:00,93.48,93.64,93.4,93.54,52100.0,78.7058,78.8405,78.6384,78.7563,52100.0
2010-12-06 10:30:00,93.54,93.76,93.44,93.67,45100.0,78.7563,78.9415,78.6721,78.8657,45100.0
2010-12-06 10:40:00,93.64,93.65,93.49,93.58,43600.0,78.8405,78.8489,78.7142,78.79,43600.0
2010-12-06 10:50:00,93.57,93.75,93.49,93.75,59500.0,78.7815,78.9331,78.7142,78.9331,59500.0
2010-12-06 11:00:00,93.75,93.9,93.69,93.78,73500.0,78.9331,79.0594,78.8826,78.9584,73500.0
2010-12-06 11:10:00,93.78,93.82,93.51,93.54,34100.0,78.9584,78.992,78.731,78.7563,34100.0
2010-12-06 11:20:00,93.54,93.63,93.4,93.45,42600.0,78.7563,78.8321,78.6384,78.6805,42600.0
2010-12-06 11:30:00,93.46,93.46,93.1,93.1,48100.0,78.6889,78.6889,78.3858,78.3858,48100.0
2010-12-06 11:40:00,93.13,93.53,93.12,93.5,39300.0,78.4111,78.7479,78.4027,78.7226,39300.0
2010-12-06 11:50:00,93.48,93.57,93.4,93.5,24500.0,78.7058,78.7815,78.6384,78.7226,24500.0
2010-12-06 12:00:00,93.5,93.56,93.49,93.51,19000.0,78.7226,78.7731,78.7142,78.731,19000.0
2010-12-06 12:10:00,93.49,93.57,93.47,93.52,19200.0,78.7142,78.7815,78.6974,78.7395,19200.0
2010-12-06 12:20:00,93.52,93.55,93.41,93.53,14400.0,78.7395,78.7647,78.6468,78.7479,14400.0
2010-12-06 12:30:00,93.53,93.65,93.51,93.65,25000.0,78.7479,78.8489,78.731,78.8489,25000.0
2010-12-06 12:40:00,93.66,93.68,93.5,93.52,24500.0,78.8573,78.8742,78.7226,78.7395,24500.0
2010-12-06 12:50:00,93.55,93.62,93.52,93.55,17900.0,78.7647,78.8236,78.7395,78.7647,17900.0
2010-12-06 13:00:00,93.57,93.65,93.53,93.53,28300.0,78.7815,78.8489,78.7479,78.7479,28300.0
2010-12-06 13:10:00,93.54,93.61,93.48,93.52,33900.0,78.7563,78.8152,78.7058,78.7395,33900.0
2010-12-06 13:20:00,93.49,93.66,93.49,93.62,15800.0,78.7142,78.8573,78.7142,78.8236,15800.0
2010-12-06 13:30:00,93.65,93.79,93.6,93.73,31300.0,78.8489,78.9668,78.8068,78.9163,31300.0
2010-12-06 13:40:00,93.72,93.76,93.71,93.75,44900.0,78.9078,78.9415,78.8994,78.9331,44900.0
2010-12-06 13:50:00,93.73,93.76,93.61,93.71,17100.0,78.9163,78.9415,78.8152,78.8994,17100.0
2010-12-06 14:00:00,93.68,93.8,93.68,93.77,17800.0,78.8742,78.9752,78.8742,78.9499,17800.0
2010-12-06 14:10:00,93.78,93.78,93.7,93.71,21400.0,78.9584,78.9584,78.891,78.8994,21400.0
2010-12-06 14:20:00,93.72,93.78,93.55,93.59,41700.0,78.9078,78.9584,78.7647,78.7984,41700.0
2010-12-06 14:30:00,93.58,93.77,93.58,93.73,45700.0,78.79,78.9499,78.79,78.9163,45700.0
2010-12-06 14:40:00,93.73,93.75,93.63,93.7,28900.0,78.9163,78.9331,78.8321,78.891,28900.0
2010-12-06 14:50:00,93.71,93.74,93.54,93.54,39600.0,78.8994,78.9247,78.7563,78.7563,39600.0
2010-12-06 15:00:00,93.54,93.61,93.42,93.6,62700.0,78.7563,78.8152,78.6553,78.8068,62700.0
2010-12-06 15:10:00,93.63,93.66,93.61,93.64,31400.0,78.8321,78.8573,78.8152,78.8405,31400.0
2010-12-06 15:20:00,93.64,93.65,93.5,93.55,50000.0,78.8405,78.8489,78.7226,78.7647,50000.0
2010-12-06 15:30:00,93.54,93.58,93.41,93.47,77600.0,78.7563,78.79,78.6468,78.6974,77600.0
2010-12-06 15:40:00,93.47,93.59,93.41,93.48,128900.0,78.6974,78.7984,78.6468,78.7058,128900.0
2010-12-06 15:50:00,93.48,93.49,93.25,93.26,215000.0,78.7058,78.7142,78.5121,78.5205,215000.0
2010-12-07 09:30:00,93.85,94.6,93.41,93.52,242000.0,79.0173,79.6488,78.6468,78.7395,242000.0
2010-12-07 09:40:00,93.59,93.94,93.52,93.57,91000.0,78.7984,79.0931,78.7395,78.7815,91000.0
2010-12-07 09:50:00,93.56,93.67,93.2,93.25,72800.0,78.7731,78.8657,78.47,78.5121,72800.0
2010-12-07 10:00:00,93.23,93.26,93.0,93.08,124100.0,78.4953,78.5205,78.3016,78.369,124100.0
2010-12-07 10:10:00,93.07,93.25,93.02,93.22,86000.0,78.3606,78.5121,78.3185,78.4869,86000.0
2010-12-07 10:20:00,93.24,93.24,92.85,92.85,111000.0,78.5037,78.5037,78.1753,78.1753,111000.0
2010-12-07 10:30:00,92.84,92.97,92.75,92.91,86500.0,78.1669,78.2764,78.0911,78.2259,86500.0
2010-12-07 10:40:00,92.92,93.02,92.89,93.0,79200.0,78.2343,78.3185,78.209,78.3016,79200.0
2010-12-07 10:50:00,92.99,93.21,92.94,93.15,61100.0,78.2932,78.4784,78.2511,78.4279,61100.0
2010-12-07 11:00:00,93.15,93.37,93.15,93.35,59700.0,78.4279,78.6132,78.4279,78.5963,59700.0
2010-12-07 11:10:00,93.35,93.48,93.27,93.27,39500.0,78.5963,78.7058,78.529,78.529,39500.0
2010-12-07 11:20:00,93.25,93.26,92.68,92.7,93000.0,78.5121,78.5205,78.0322,78.0491,93000.0
2010-12-07 11:30:00,92.72,92.97,92.64,92.94,90800.0,78.0659,78.2764,77.9985,78.2511,90800.0
2010-12-07 11:40:00,92.92,93.18,92.92,92.99,56200.0,78.2343,78.4532,78.2343,78.2932,56200.0
2010-12-07 11:50:00,93.01,93.08,92.9,93.05,25300.0,78.3101,78.369,78.2174,78.3437,25300.0
2010-12-07 12:00:00,93.05,93.26,93.02,93.02,64500.0,78.3437,78.5205,78.3185,78.3185,64500.0
2010-12-07 12:10:00,93.02,93.17,92.96,93.07,27000.0,78.3185,78.4448,78.268,78.3606,27000.0
2010-12-07 12:20:00,93.07,93.32,93.05,93.32,28700.0,78.3606,78.5711,78.3437,78.5711,28700.0
2010-12-07 12:30:00,93.27,93.35,93.2,93.29,58100.0,78.529,78.5963,78.47,78.5458,58100.0
2010-12-07 12:40:00,93.29,93.33,93.24,93.32,26300.0,78.5458,78.5795,78.5037,78.5711,26300.0
2010-12-07 12:50:00,93.32,93.34,93.2,93.3,28800.0,78.5711,78.5879,78.47,78.5542,28800.0
2010-12-07 13:00:00,93.31,93.41,93.25,93.29,43200.0,78.5626,78.6468,78.5121,78.5458,43200.0
2010-12-07 13:10:00,93.27,93.28,93.11,93.24,24900.0,78.529,78.5374,78.3943,78.5037,24900.0
2010-12-07 13:20:00,93.23,93.42,93.21,93.34,62000.0,78.4953,78.6553,78.4784,78.5879,62000.0
2010-12-07 13:30:00,93.33,93.34,93.13,93.19,31800.0,78.5795,78.5879,78.4111,78.4616,31800.0
2010-12-07 13:40:00,93.2,93.46,93.18,93.46,19500.0,78.47,78.6889,78.4532,78.6889,19500.0
2010-12-07 13:50:00,93.47,93.49,93.32,93.33,42000.0,78.6974,78.7142,78.5711,78.5795,42000.0
2010-12-07 14:00:00,93.34,93.4,93.3,93.3,45700.0,78.5879,78.6384,78.5542,78.5542,45700.0
2010-12-07 14:10:00,93.31,93.48,93.31,93.4,26200.0,78.5626,78.7058,78.5626,78.6384,26200.0
2010-12-07 14:20:00,93.42,93.48,93.3,93.37,25700.0,78.6553,78.7058,78.5542,78.6132,25700.0
2010-12-07 14:30:00,93.36,93.72,93.27,93.64,74100.0,78.6047,78.9078,78.529,78.8405,74100.0
2010-12-07 14:40:00,93.65,93.65,93.49,93.5,39300.0,78.8489,78.8489,78.7142,78.7226,39300.0
2010-12-07 14:50:00,93.53,93.53,92.98,93.04,51300.0,78.7479,78.7479,78.2848,78.3353,51300.0
2010-12-07 15:00:00,93.03,93.24,92.99,93.18,68200.0,78.3269,78.5037,78.2932,78.4532,68200.0
2010-12-07 15:10:00,93.14,93.23,92.81,92.99,80300.0,78.4195,78.4953,78.1417,78.2932,80300.0
2010-12-07 15:20:00,93.01,93.04,92.68,92.88,76200.0,78.3101,78.3353,78.0322,78.2006,76200.0
2010-12-07 15:30:00,92.88,93.19,92.81,93.19,68700.0,78.2006,78.4616,78.1417,78.4616,68700.0
2010-12-07 15:40:00,93.19,93.23,92.71,92.86,169400.0,78.4616,78.4953,78.0575,78.1838,169400.0
2010-12-07 15:50:00,92.85,92.89,92.65,92.68,247200.0,78.1753,78.209,78.007,78.0322,247200.0
2010-12-08 09:30:00,92.43,92.8,92.23,92.65,93100.0,77.8217,78.1332,77.6533,78.007,93100.0
2010-12-08 09:40:00,92.68,93.17,92.57,92.91,46600.0,78.0322,78.4448,77.9396,78.2259,46600.0
2010-12-08 09:50:00,92.88,93.05,92.58,92.66,27300.0,78.2006,78.3437,77.948,78.0154,27300.0
2010-12-08 10:00:00,92.67,92.67,92.38,92.61,37700.0,78.0238,78.0238,77.7796,77.9733,37700.0
2010-12-08 10:10:00,92.58,92.7,92.38,92.6,30400.0,77.948,78.0491,77.7796,77.9649,30400.0
2010-12-08 10:20:00,92.58,92.88,92.37,92.75,34200.0,77.948,78.2006,77.7712,78.0911,34200.0
2010-12-08 10:30:00,92.73,92.85,92.13,92.17,60500.0,78.0743,78.1753,77.5691,77.6028,60500.0
2010-12-08 10:40:00,92.17,92.25,92.11,92.18,40400.0,77.6028,77.6702,77.5523,77.6112,40400.0
2010-12-08 10:50:00,92.21,92.36,92.1,92.3,26600.0,77.6365,77.7628,77.5439,77.7123,26600.0
2010-12-08 11:00:00,92.36,92.7,92.35,92.63,35400.0,77.7628,78.0491,77.7544,77.9901,35400.0
2010-12-08 11:10:00,92.64,92.66,92.52,92.59,17400.0,77.9985,78.0154,77.8975,77.9564,17400.0
2010-12-08 11:20:00,92.59,92.8,92.59,92.78,36100.0,77.9564,78.1332,77.9564,78.1164,36100.0
2010-12-08 11:30:00,92.77,92.79,92.5,92.56,19300.0,78.108,78.1248,77.8807,77.9312,19300.0
2010-12-08 11:40:00,92.55,92.68,92.55,92.62,13800.0,77.9228,78.0322,77.9228,77.9817,13800.0
2010-12-08 11:50:00,92.65,93.09,92.65,93.08,62800.0,78.007,78.3774,78.007,78.369,62800.0
2010-12-08 12:00:00,93.09,93.16,93.02,93.02,23900.0,78.3774,78.4363,78.3185,78.3185,23900.0
2010-12-08 12:10:00,93.02,93.2,93.02,93.07,26700.0,78.3185,78.47,78.3185,78.3606,26700.0
2010-12-08 12:20:00,93.06,93.1,92.95,93.03,16000.0,78.3522,78.3858,78.2595,78.3269,16000.0
2010-12-08 12:30:00,93.04,93.04,92.9,92.93,14500.0,78.3353,78.3353,78.2174,78.2427,14500.0
2010-12-08 12:40:00,92.91,92.97,92.79,92.8,18100.0,78.2259,78.2764,78.1248,78.1332,18100.0
2010-12-08 12:50:00,92.79,92.79,92.62,92.76,10800.0,78.1248,78.1248,77.9817,78.0996,10800.0
2010-12-08 13:00:00,92.76,93.05,92.76,92.96,20400.0,78.0996,78.3437,78.0996,78.268,20400.0
2010-12-08 13:10:00,92.94,93.09,92.83,92.87,15000.0,78.2511,78.3774,78.1585,78.1922,15000.0
2010-12-08 13:20:00,92.87,92.94,92.8,92.9,12700.0,78.1922,78.2511,78.1332,78.2174,12700.0
2010-12-08 13:30:00,92.9,93.14,92.85,93.13,27400.0,78.2174,78.4195,78.1753,78.4111,27400.0
2010-12-08 13:40:00,93.13,93.28,93.07,93.11,33500.0,78.4111,78.5374,78.3606,78.3943,33500.0
2010-12-08 13:50:00,93.11,93.18,93.06,93.14,15100.0,78.3943,78.4532,78.3522,78.4195,15100.0
2010-12-08 14:00:00,93.13,93.13,93.0,93.06,15900.0,78.4111,78.4111,78.3016,78.3522,15900.0
2010-12-08 14:10:00,93.03,93.15,93.03,93.13,12200.0,78.3269,78.4279,78.3269,78.4111,12200.0
2010-12-08 14:20:00,93.12,93.16,93.01,93.01,14300.0,78.4027,78.4363,78.3101,78.3101,14300.0
2010-12-08 14:30:00,93.02,93.18,92.97,93.11,24500.0,78.3185,78.4532,78.2764,78.3943,24500.0
2010-12-08 14:40:00,93.11,93.28,93.09,93.13,25900.0,78.3943,78.5374,78.3774,78.4111,25900.0
2010-12-08 14:50:00,93.1,93.18,92.95,92.98,31800.0,78.3858,78.4532,78.2595,78.2848,31800.0
2010-12-08 15:00:00,92.96,92.98,92.81,92.83,50900.0,78.268,78.2848,78.1417,78.1585,50900.0
2010-12-08 15:10:00,92.82,92.83,92.69,92.71,29400.0,78.1501,78.1585,78.0406,78.0575,29400.0
2010-12-08 15:20:00,92.69,92.87,92.69,92.79,26800.0,78.0406,78.1922,78.0406,78.1248,26800.0
2010-12-08 15:30:00,92.8,92.88,92.72,92.75,54900.0,78.1332,78.2006,78.0659,78.0911,54900.0
2010-12-08 15:40:00,92.75,92.86,92.7,92.77,52700.0,78.0911,78.1838,78.0491,78.108,52700.0
2010-12-08 15:50:00,92.79,92.88,92.74,92.82,130600.0,78.1248,78.2006,78.0827,78.1501,130600.0
2010-12-09 09:30:00,93.67,93.9,93.3,93.47,83500.0,78.8657,79.0594,78.5542,78.6974,83500.0
2010-12-09 09:40:00,93.48,94.25,93.4,94.25,140200.0,78.7058,79.3541,78.6384,79.3541,140200.0
2010-12-09 09:50:00,94.19,94.28,93.91,94.05,116800.0,79.3036,79.3793,79.0678,79.1857,116800.0
2010-12-09 10:00:00,94.09,94.13,93.89,93.93,69900.0,79.2194,79.253,79.051,79.0847,69900.0
2010-12-09 10:10:00,93.94,93.98,93.65,93.94,105000.0,79.0931,79.1267,78.8489,79.0931,105000.0
2010-12-09 10:20:00,93.91,94.03,93.8,93.88,60200.0,79.0678,79.1688,78.9752,79.0426,60200.0
2010-12-09 10:30:00,93.88,94.08,93.82,94.07,51200.0,79.0426,79.2109,78.992,79.2025,51200.0
2010-12-09 10:40:00,94.04,94.08,93.54,93.54,45400.0,79.1773,79.2109,78.7563,78.7563,45400.0
2010-12-09 10:50:00,93.51,93.77,93.46,93.77,48700.0,78.731,78.9499,78.6889,78.9499,48700.0
2010-12-09 11:00:00,93.77,94.06,93.76,94.06,43600.0,78.9499,79.1941,78.9415,79.1941,43600.0
2010-12-09 11:10:00,94.06,94.16,93.93,93.94,44700.0,79.1941,79.2783,79.0847,79.0931,44700.0
2010-12-09 11:20:00,93.96,93.96,93.8,93.8,35800.0,79.1099,79.1099,78.9752,78.9752,35800.0
2010-12-09 11:30:00,93.82,93.84,93.62,93.68,46100.0,78.992,79.0089,78.8236,78.8742,46100.0
2010-12-09 11:40:00,93.73,93.75,93.5,93.55,31000.0,78.9163,78.9331,78.7226,78.7647,31000.0
2010-12-09 11:50:00,93.55,93.73,93.45,93.71,30700.0,78.7647,78.9163,78.6805,78.8994,30700.0
2010-12-09 12:00:00,93.71,93.84,93.66,93.84,29800.0,78.8994,79.0089,78.8573,79.0089,29800.0
2010-12-09 12:10:00,93.82,93.87,93.75,93.78,24800.0,78.992,79.0341,78.9331,78.9584,24800.0
2010-12-09 12:20:00,93.78,93.87,93.78,93.81,31500.0,78.9584,79.0341,78.9584,78.9836,31500.0
2010-12-09 12:30:00,93.81,93.86,93.66,93.67,60800.0,78.9836,79.0257,78.8573,78.8657,60800.0
2010-12-09 12:40:00,93.67,93.75,93.54,93.75,42300.0,78.8657,78.9331,78.7563,78.9331,42300.0
2010-12-09 12:50:00,93.75,93.81,93.64,93.66,28000.0,78.9331,78.9836,78.8405,78.8573,28000.0
2010-12-09 13:00:00,93.67,93.9,93.62,93.89,66200.0,78.8657,79.0594,78.8236,79.051,66200.0
2010-12-09 13:10:00,93.89,93.95,93.79,93.8,55000.0,79.051,79.1015,78.9668,78.9752,55000.0
2010-12-09 13:20:00,93.79,94.0,93.79,93.91,56200.0,78.9668,79.1436,78.9668,79.0678,56200.0
2010-12-09 13:30:00,93.92,94.04,93.91,94.01,60400.0,79.0762,79.1773,79.0678,79.152,60400.0
2010-12-09 13:40:00,94.01,94.02,93.83,93.83,26800.0,79.152,79.1604,79.0005,79.0005,26800.0
2010-12-09 13:50:00,93.83,94.0,93.8,94.0,27900.0,79.0005,79.1436,78.9752,79.1436,27900.0
2010-12-09 14:00:00,93.99,94.04,93.85,93.88,31500.0,79.1352,79.1773,79.0173,79.0426,31500.0
2010-12-09 14:10:00,93.87,94.09,93.82,94.09,56100.0,79.0341,79.2194,78.992,79.2194,56100.0
2010-12-09 14:20:00,94.08,94.09,93.99,94.01,61500.0,79.2109,79.2194,79.1352,79.152,61500.0
2010-12-09 14:30:00,94.01,94.12,93.97,93.99,63000.0,79.152,79.2446,79.1183,79.1352,63000.0
2010-12-09 14:40:00,93.96,94.03,93.85,93.86,67800.0,79.1099,79.1688,79.0173,79.0257,67800.0
2010-12-09 14:50:00,93.86,93.95,93.76,93.79,28300.0,79.0257,79.1015,78.9415,78.9668,28300.0
2010-12-09 15:00:00,93.79,93.91,93.67,93.86,95000.0,78.9668,79.0678,78.8657,79.0257,95000.0
2010-12-09 15:10:00,93.89,93.99,93.85,93.94,100800.0,79.051,79.1352,79.0173,79.0931,100800.0
2010-12-09 15:20:00,93.95,94.0,93.77,93.91,78500.0,79.1015,79.1436,78.9499,79.0678,78500.0
2010-12-09 15:30:00,93.91,94.01,93.85,94.01,88000.0,79.0678,79.152,79.0173,79.152,88000.0
2010-12-09 15:40:00,94.01,94.07,93.86,94.03,157000.0,79.152,79.2025,79.0257,79.1688,157000.0
2010-12-09 15:50:00,94.02,94.09,93.94,94.07,264300.0,79.1604,79.2194,79.0931,79.2025,264300.0
2010-12-10 09:30:00,94.1,94.1,93.65,93.77,85200.0,79.2278,79.2278,78.8489,78.9499,85200.0
2010-12-10 09:40:00,93.81,93.91,93.39,93.44,62500.0,78.9836,79.0678,78.63,78.6721,62500.0
2010-12-10 09:50:00,93.4,93.48,93.03,93.06,68300.0,78.6384,78.7058,78.3269,78.3522,68300.0
2010-12-10 10:00:00,93.06,93.12,92.85,92.93,75100.0,78.3522,78.4027,78.1753,78.2427,75100.0
2010-12-10 10:10:00,92.93,92.99,92.73,92.79,39000.0,78.2427,78.2932,78.0743,78.1248,39000.0
2010-12-10 10:20:00,92.78,92.88,92.63,92.85,67600.0,78.1164,78.2006,77.9901,78.1753,67600.0
2010-12-10 10:30:00,92.86,92.98,92.84,92.89,34400.0,78.1838,78.2848,78.1669,78.209,34400.0
2010-12-10 10:40:00,92.87,93.09,92.86,93.07,42500.0,78.1922,78.3774,78.1838,78.3606,42500.0
2010-12-10 10:50:00,93.07,93.18,93.0,93.18,21700.0,78.3606,78.4532,78.3016,78.4532,21700.0
2010-12-10 11:00:00,93.12,93.28,93.02,93.2,44600.0,78.4027,78.5374,78.3185,78.47,44600.0
2010-12-10 11:10:00,93.22,93.24,92.99,93.0,40800.0,78.4869,78.5037,78.2932,78.3016,40800.0
2010-12-10 11:20:00,93.01,93.19,92.99,93.11,26800.0,78.3101,78.4616,78.2932,78.3943,26800.0
2010-12-10 11:30:00,93.1,93.16,93.07,93.07,33200.0,78.3858,78.4363,78.3606,78.3606,33200.0
2010-12-10 11:40:00,93.07,93.1,92.9,92.95,42600.0,78.3606,78.3858,78.2174,78.2595,42600.0
2010-12-10 11:50:00,92.97,93.29,92.91,93.29,25300.0,78.2764,78.5458,78.2259,78.5458,25300.0
2010-12-10 12:00:00,93.29,93.35,93.22,93.35,15800.0,78.5458,78.5963,78.4869,78.5963,15800.0
2010-12-10 12:10:00,93.35,93.48,93.34,93.47,20300.0,78.5963,78.7058,78.5879,78.6974,20300.0
2010-12-10 12:20:00,93.46,93.63,93.46,93.57,32200.0,78.6889,78.8321,78.6889,78.7815,32200.0
2010-12-10 12:30:00,93.57,93.62,93.5,93.6,22500.0,78.7815,78.8236,78.7226,78.8068,22500.0
2010-12-10 12:40:00,93.58,93.62,93.45,93.57,26200.0,78.79,78.8236,78.6805,78.7815,26200.0
2010-12-10 12:50:00,93.56,93.57,93.44,93.44,16500.0,78.7731,78.7815,78.6721,78.6721,16500.0
2010-12-10 13:00:00,93.47,93.58,93.46,93.55,19200.0,78.6974,78.79,78.6889,78.7647,19200.0
2010-12-10 13:10:00,93.55,93.6,93.47,93.5,16600.0,78.7647,78.8068,78.6974,78.7226,16600.0
2010-12-10 13:20:00,93.51,93.59,93.51,93.52,39300.0,78.731,78.7984,78.731,78.7395,39300.0
2010-12-10 13:30:00,93.54,93.69,93.53,93.68,26000.0,78.7563,78.8826,78.7479,78.8742,26000.0
2010-12-10 13:40:00,93.69,93.92,93.68,93.9,51900.0,78.8826,79.0762,78.8742,79.0594,51900.0
2010-12-10 13:50:00,93.89,93.97,93.88,93.97,26300.0,79.051,79.1183,79.0426,79.1183,26300.0
2010-12-10 14:00:00,93.95,93.96,93.79,93.84,38100.0,79.1015,79.1099,78.9668,79.0089,38100.0
2010-12-10 14:10:00,93.86,93.89,93.8,93.81,25200.0,79.0257,79.051,78.9752,78.9836,25200.0
2010-12-10 14:20:00,93.82,93.9,93.77,93.89,60400.0,78.992,79.0594,78.9499,79.051,60400.0
2010-12-10 14:30:00,93.87,93.95,93.71,93.95,43600.0,79.0341,79.1015,78.8994,79.1015,43600.0
2010-12-10 14:40:00,93.95,93.95,93.69,93.78,31100.0,79.1015,79.1015,78.8826,78.9584,31100.0
2010-12-10 14:50:00,93.78,93.83,93.7,93.8,23200.0,78.9584,79.0005,78.891,78.9752,23200.0
2010-12-10 15:00:00,93.77,93.82,93.71,93.79,21000.0,78.9499,78.992,78.8994,78.9668,21000.0
2010-12-10 15:10:00,93.79,93.81,93.65,93.74,20300.0,78.9668,78.9836,78.8489,78.9247,20300.0
2010-12-10 15:20:00,93.74,93.94,93.74,93.94,35600.0,78.9247,79.0931,78.9247,79.0931,35600.0
2010-12-10 15:30:00,93.94,93.99,93.9,93.97,61700.0,79.0931,79.1352,79.0594,79.1183,61700.0
2010-12-10 15:40:00,93.96,93.98,93.9,93.91,114200.0,79.1099,79.1267,79.0594,79.0678,114200.0
2010-12-10 15:50:00,93.91,94.05,93.91,93.96,132400.0,79.0678,79.1857,79.0678,79.1099,132400.0
2010-12-13 09:30:00,94.9,95.19,94.53,94.63,169800.0,79.9013,80.1455,79.5898,79.674,169800.0
2010-12-13 09:40:00,94.58,94.95,94.55,94.95,60300.0,79.6319,79.9434,79.6067,79.9434,60300.0
2010-12-13 09:50:00,94.95,94.98,94.26,94.29,75300.0,79.9434,79.9687,79.3625,79.3878,75300.0
2010-12-13 10:00:00,94.28,94.7,94.28,94.58,72900.0,79.3793,79.733,79.3793,79.6319,72900.0
2010-12-13 10:10:00,94.57,94.9,94.52,94.87,69800.0,79.6235,79.9013,79.5814,79.8761,69800.0
2010-12-13 10:20:00,94.87,94.89,94.7,94.78,31600.0,79.8761,79.8929,79.733,79.8003,31600.0
2010-12-13 10:30:00,94.75,94.93,94.73,94.86,34100.0,79.7751,79.9266,79.7582,79.8677,34100.0
2010-12-13 10:40:00,94.86,94.99,94.71,94.94,45600.0,79.8677,79.9771,79.7414,79.935,45600.0
2010-12-13 10:50:00,94.91,95.15,94.87,94.99,74700.0,79.9098,80.1118,79.8761,79.9771,74700.0
2010-12-13 11:00:00,94.99,94.99,94.73,94.81,58300.0,79.9771,79.9771,79.7582,79.8256,58300.0
2010-12-13 11:10:00,94.81,95.08,94.73,95.02,85100.0,79.8256,80.0529,79.7582,80.0024,85100.0
2010-12-13 11:20:00,95.01,95.01,94.7,94.72,54400.0,79.994,79.994,79.733,79.7498,54400.0
2010-12-13 11:30:00,94.7,94.75,94.6,94.7,41000.0,79.733,79.7751,79.6488,79.733,41000.0
2010-12-13 11:40:00,94.71,94.72,94.55,94.65,24400.0,79.7414,79.7498,79.6067,79.6909,24400.0
2010-12-13 11:50:00,94.66,94.88,94.66,94.8,19100.0,79.6993,79.8845,79.6993,79.8172,19100.0
2010-12-13 12:00:00,94.78,94.94,94.73,94.77,48300.0,79.8003,79.935,79.7582,79.7919,48300.0
2010-12-13 12:10:00,94.81,94.92,94.77,94.85,26600.0,79.8256,79.9182,79.7919,79.8592,26600.0
2010-12-13 12:20:00,94.85,94.9,94.82,94.9,24800.0,79.8592,79.9013,79.834,79.9013,24800.0
2010-12-13 12:30:00,94.9,95.0,94.83,94.97,57200.0,79.9013,79.9855,79.8424,79.9603,57200.0
2010-12-13 12:40:00,94.94,94.99,94.82,94.83,22700.0,79.935,79.9771,79.834,79.8424,22700.0
2010-12-13 12:50:00,94.84,94.93,94.81,94.93,21000.0,79.8508,79.9266,79.8256,79.9266,21000.0
2010-12-13 13:00:00,94.94,94.99,94.85,94.89,19000.0,79.935,79.9771,79.8592,79.8929,19000.0
2010-12-13 13:10:00,94.91,95.0,94.88,94.98,15500.0,79.9098,79.9855,79.8845,79.9687,15500.0
2010-12-13 13:20:00,94.98,95.0,94.93,94.97,17900.0,79.9687,79.9855,79.9266,79.9603,17900.0
2010-12-13 13:30:00,94.96,94.96,94.87,94.96,19700.0,79.9519,79.9519,79.8761,79.9519,19700.0
2010-12-13 13:40:00,94.96,95.0,94.93,94.98,20100.0,79.9519,79.9855,79.9266,79.9687,20100.0
2010-12-13 13:50:00,94.98,95.05,94.95,95.01,38300.0,79.9687,80.0276,79.9434,79.994,38300.0
2010-12-13 14:00:00,94.99,95.03,94.93,94.99,74800.0,79.9771,80.0108,79.9266,79.9771,74800.0
2010-12-13 14:10:00,94.98,95.0,94.84,94.89,182500.0,79.9687,79.9855,79.8508,79.8929,182500.0
2010-12-13 14:20:00,94.9,94.91,94.84,94.88,13300.0,79.9013,79.9098,79.8508,79.8845,13300.0
2010-12-13 14:30:00,94.86,94.88,94.8,94.85,24800.0,79.8677,79.8845,79.8172,79.8592,24800.0
2010-12-13 14:40:00,94.85,94.94,94.79,94.94,33100.0,79.8592,79.935,79.8087,79.935,33100.0
2010-12-13 14:50:00,94.94,94.94,94.76,94.76,23000.0,79.935,79.935,79.7835,79.7835,23000.0
2010-12-13 15:00:00,94.77,94.79,94.55,94.56,39000.0,79.7919,79.8087,79.6067,79.6151,39000.0
2010-12-13 15:10:00,94.58,94.62,94.51,94.59,53400.0,79.6319,79.6656,79.573,79.6403,53400.0
2010-12-13 15:20:00,94.59,94.59,94.45,94.45,69600.0,79.6403,79.6403,79.5225,79.5225,69600.0
2010-12-13 15:30:00,94.45,94.56,94.38,94.54,60600.0,79.5225,79.6151,79.4635,79.5982,60600.0
2010-12-13 15:40:00,94.54,94.55,94.29,94.41,77300.0,79.5982,79.6067,79.3878,79.4888,77300.0
2010-12-13 15:50:00,94.41,94.47,94.3,94.37,124600.0,79.4888,79.5393,79.3962,79.4551,124600.0
2010-12-14 09:30:00,94.42,94.72,94.27,94.34,102100.0,79.4972,79.7498,79.3709,79.4299,102100.0
2010-12-14 09:40:00,94.34,94.52,94.23,94.27,97400.0,79.4299,79.5814,79.3372,79.3709,97400.0
2010-12-14 09:50:00,94.26,94.29,93.68,93.89,100600.0,79.3625,79.3878,78.8742,79.051,100600.0
2010-12-14 10:00:00,93.89,93.94,93.52,93.69,82500.0,79.051,79.0931,78.7395,78.8826,82500.0
2010-12-14 10:10:00,93.71,94.04,93.71,93.96,72200.0,78.8994,79.1773,78.8994,79.1099,72200.0
2010-12-14 10:20:00,93.96,94.06,93.9,93.98,45500.0,79.1099,79.1941,79.0594,79.1267,45500.0
2010-12-14 10:30:00,93.98,93.99,93.58,93.6,56800.0,79.1267,79.1352,78.79,78.8068,56800.0
2010-12-14 10:40:00,93.6,93.81,93.58,93.66,29500.0,78.8068,78.9836,78.79,78.8573,29500.0
2010-12-14 10:50:00,93.64,94.03,93.61,93.96,72300.0,78.8405,79.1688,78.8152,79.1099,72300.0
2010-12-14 11:00:00,93.96,94.25,93.96,94.13,67600.0,79.1099,79.3541,79.1099,79.253,67600.0
2010-12-14 11:10:00,94.12,94.74,94.1,94.74,85100.0,79.2446,79.7666,79.2278,79.7666,85100.0
2010-12-14 11:20:00,94.74,94.77,94.5,94.61,63500.0,79.7666,79.7919,79.5646,79.6572,63500.0
2010-12-14 11:30:00,94.63,94.65,94.43,94.46,22100.0,79.674,79.6909,79.5056,79.5309,22100.0
2010-12-14 11:40:00,94.41,94.62,94.31,94.58,23400.0,79.4888,79.6656,79.4046,79.6319,23400.0
2010-12-14 11:50:00,94.61,94.67,94.55,94.58,15200.0,79.6572,79.7077,79.6067,79.6319,15200.0
2010-12-14 12:00:00,94.55,94.62,94.5,94.5,15100.0,79.6067,79.6656,79.5646,79.5646,15100.0
2010-12-14 12:10:00,94.52,94.57,94.44,94.44,27300.0,79.5814,79.6235,79.514,79.514,27300.0
2010-12-14 12:20:00,94.44,94.56,94.39,94.53,35000.0,79.514,79.6151,79.472,79.5898,35000.0
2010-12-14 12:30:00,94.5,94.6,94.4,94.4,18900.0,79.5646,79.6488,79.4804,79.4804,18900.0
2010-12-14 12:40:00,94.41,94.55,94.41,94.51,20200.0,79.4888,79.6067,79.4888,79.573,20200.0
2010-12-14 12:50:00,94.52,94.54,94.44,94.53,28000.0,79.5814,79.5982,79.514,79.5898,28000.0
2010-12-14 13:00:00,94.53,94.54,94.42,94.42,11800.0,79.5898,79.5982,79.4972,79.4972,11800.0
2010-12-14 13:10:00,94.42,94.51,94.35,94.38,19100.0,79.4972,79.573,79.4383,79.4635,19100.0
2010-12-14 13:20:00,94.36,94.4,94.34,94.36,17900.0,79.4467,79.4804,79.4299,79.4467,17900.0
2010-12-14 13:30:00,94.36,94.36,94.25,94.28,17100.0,79.4467,79.4467,79.3541,79.3793,17100.0
2010-12-14 13:40:00,94.27,94.39,94.25,94.29,17900.0,79.3709,79.472,79.3541,79.3878,17900.0
2010-12-14 13:50:00,94.29,94.3,94.15,94.16,33800.0,79.3878,79.3962,79.2699,79.2783,33800.0
2010-12-14 14:00:00,94.16,94.19,93.96,94.01,63000.0,79.2783,79.3036,79.1099,79.152,63000.0
2010-12-14 14:10:00,94.0,94.05,93.76,94.0,49400.0,79.1436,79.1857,78.9415,79.1436,49400.0
2010-12-14 14:20:00,93.99,94.15,93.9,93.95,44700.0,79.1352,79.2699,79.0594,79.1015,44700.0
2010-12-14 14:30:00,93.95,94.08,93.89,93.89,38600.0,79.1015,79.2109,79.051,79.051,38600.0
2010-12-14 14:40:00,93.89,93.89,93.55,93.66,58600.0,79.051,79.051,78.7647,78.8573,58600.0
2010-12-14 14:50:00,93.65,93.65,93.39,93.43,86600.0,78.8489,78.8489,78.63,78.6637,86600.0
2010-12-14 15:00:00,93.44,93.56,93.4,93.5,75200.0,78.6721,78.7731,78.6384,78.7226,75200.0
2010-12-14 15:10:00,93.52,93.56,93.15,93.19,73300.0,78.7395,78.7731,78.4279,78.4616,73300.0
2010-12-14 15:20:00,93.18,93.25,93.0,93.09,85500.0,78.4532,78.5121,78.3016,78.3774,85500.0
2010-12-14 15:30:00,93.08,93.22,92.93,93.01,70100.0,78.369,78.4869,78.2427,78.3101,70100.0
2010-12-14 15:40:00,93.01,93.34,93.01,93.23,137600.0,78.3101,78.5879,78.3101,78.4953,137600.0
2010-12-14 15:50:00,93.23,93.33,93.15,93.27,202800.0,78.4953,78.5795,78.4279,78.529,202800.0
2010-12-15 09:30:00,93.33,93.5,92.88,92.93,90000.0,78.5795,78.7226,78.2006,78.2427,90000.0
2010-12-15 09:40:00,92.95,93.13,92.71,92.95,64700.0,78.2595,78.4111,78.0575,78.2595,64700.0
2010-12-15 09:50:00,92.95,93.12,92.8,92.8,88400.0,78.2595,78.4027,78.1332,78.1332,88400.0
2010-12-15 10:00:00,92.82,93.08,92.63,92.88,111000.0,78.1501,78.369,77.9901,78.2006,111000.0
2010-12-15 10:10:00,92.88,93.01,92.84,92.98,58500.0,78.2006,78.3101,78.1669,78.2848,58500.0
2010-12-15 10:20:00,93.01,93.19,92.98,93.16,50700.0,78.3101,78.4616,78.2848,78.4363,50700.0
2010-12-15 10:30:00,93.16,93.2,93.07,93.14,38200.0,78.4363,78.47,78.3606,78.4195,38200.0
2010-12-15 10:40:00,93.15,93.16,92.86,92.88,28100.0,78.4279,78.4363,78.1838,78.2006,28100.0
2010-12-15 10:50:00,92.88,92.93,92.83,92.84,21400.0,78.2006,78.2427,78.1585,78.1669,21400.0
2010-12-15 11:00:00,92.85,93.08,92.85,93.04,33700.0,78.1753,78.369,78.1753,78.3353,33700.0
2010-12-15 11:10:00,93.05,93.12,92.97,93.11,46200.0,78.3437,78.4027,78.2764,78.3943,46200.0
2010-12-15 11:20:00,93.11,93.31,93.05,93.31,41300.0,78.3943,78.5626,78.3437,78.5626,41300.0
2010-12-15 11:30:00,93.3,93.32,93.2,93.28,29800.0,78.5542,78.5711,78.47,78.5374,29800.0
2010-12-15 11:40:00,93.26,93.37,93.01,93.03,34100.0,78.5205,78.6132,78.3101,78.3269,34100.0
2010-12-15 11:50:00,93.02,93.09,92.85,93.0,27200.0,78.3185,78.3774,78.1753,78.3016,27200.0
2010-12-15 12:00:00,92.99,93.1,92.96,93.1,17500.0,78.2932,78.3858,78.268,78.3858,17500.0
2010-12-15 12:10:00,93.09,93.16,92.97,93.01,12800.0,78.3774,78.4363,78.2764,78.3101,12800.0
2010-12-15 12:20:00,93.0,93.09,92.96,92.96,19300.0,78.3016,78.3774,78.268,78.268,19300.0
2010-12-15 12:30:00,92.96,93.01,92.87,92.89,15500.0,78.268,78.3101,78.1922,78.209,15500.0
2010-12-15 12:40:00,92.9,92.94,92.83,92.91,16200.0,78.2174,78.2511,78.1585,78.2259,16200.0
2010-12-15 12:50:00,92.91,92.95,92.81,92.94,32000.0,78.2259,78.2595,78.1417,78.2511,32000.0
2010-12-15 13:00:00,92.94,92.95,92.81,92.88,56500.0,78.2511,78.2595,78.1417,78.2006,56500.0
2010-12-15 13:10:00,92.9,92.96,92.87,92.87,32500.0,78.2174,78.268,78.1922,78.1922,32500.0
2010-12-15 13:20:00,92.9,93.01,92.84,92.93,24400.0,78.2174,78.3101,78.1669,78.2427,24400.0
2010-12-15 13:30:00,92.93,92.95,92.79,92.8,19100.0,78.2427,78.2595,78.1248,78.1332,19100.0
2010-12-15 13:40:00,92.8,92.89,92.66,92.89,31600.0,78.1332,78.209,78.0154,78.209,31600.0
2010-12-15 13:50:00,92.88,92.93,92.76,92.88,13900.0,78.2006,78.2427,78.0996,78.2006,13900.0
2010-12-15 14:00:00,92.86,92.95,92.79,92.87,23000.0,78.1838,78.2595,78.1248,78.1922,23000.0
2010-12-15 14:10:00,92.9,92.93,92.83,92.89,11400.0,78.2174,78.2427,78.1585,78.209,11400.0
2010-12-15 14:20:00,92.89,92.9,92.7,92.7,24100.0,78.209,78.2174,78.0491,78.0491,24100.0
2010-12-15 14:30:00,92.73,92.86,92.55,92.76,34500.0,78.0743,78.1838,77.9228,78.0996,34500.0
2010-12-15 14:40:00,92.79,93.02,92.72,92.77,54900.0,78.1248,78.3185,78.0659,78.108,54900.0
2010-12-15 14:50:00,92.76,92.78,92.61,92.74,36600.0,78.0996,78.1164,77.9733,78.0827,36600.0
2010-12-15 15:00:00,92.72,92.97,92.69,92.82,43200.0,78.0659,78.2764,78.0406,78.1501,43200.0
2010-12-15 15:10:00,92.81,92.92,92.8,92.91,28200.0,78.1417,78.2343,78.1332,78.2259,28200.0
2010-12-15 15:20:00,92.89,93.04,92.82,92.9,55200.0,78.209,78.3353,78.1501,78.2174,55200.0
2010-12-15 15:30:00,92.89,93.0,92.79,92.91,79800.0,78.209,78.3016,78.1248,78.2259,79800.0
2010-12-15 15:40:00,92.91,92.92,92.62,92.65,178100.0,78.2259,78.2343,77.9817,78.007,178100.0
2010-12-15 15:50:00,92.66,92.69,92.39,92.41,301600.0,78.0154,78.0406,77.788,77.8049,301600.0
2010-12-16 09:30:00,91.86,93.41,91.28,93.28,919900.0,77.3418,78.6468,76.8535,78.5374,919900.0
2010-12-16 09:40:00,93.27,94.31,93.27,94.08,742400.0,78.529,79.4046,78.529,79.2109,742400.0
2010-12-16 09:50:00,94.05,94.12,93.5,93.56,394900.0,79.1857,79.2446,78.7226,78.7731,394900.0
2010-12-16 10:00:00,93.52,94.79,93.52,94.78,426500.0,78.7395,79.8087,78.7395,79.8003,426500.0
2010-12-16 10:10:00,94.78,94.78,93.75,94.18,326900.0,79.8003,79.8003,78.9331,79.2951,326900.0
2010-12-16 10:20:00,94.17,94.33,93.84,93.84,167500.0,79.2867,79.4214,79.0089,79.0089,167500.0
2010-12-16 10:30:00,93.84,94.67,93.84,94.64,140700.0,79.0089,79.7077,79.0089,79.6824,140700.0
2010-12-16 10:40:00,94.62,94.74,94.31,94.45,123200.0,79.6656,79.7666,79.4046,79.5225,123200.0
2010-12-16 10:50:00,94.46,94.64,94.32,94.53,88600.0,79.5309,79.6824,79.413,79.5898,88600.0
2010-12-16 11:00:00,94.56,94.57,93.96,94.1,149000.0,79.6151,79.6235,79.1099,79.2278,149000.0
2010-12-16 11:10:00,94.1,94.36,93.92,94.19,102900.0,79.2278,79.4467,79.0762,79.3036,102900.0
2010-12-16 11:20:00,94.18,94.22,93.9,94.01,56700.0,79.2951,79.3288,79.0594,79.152,56700.0
2010-12-16 11:30:00,94.02,94.28,93.91,94.22,81000.0,79.1604,79.3793,79.0678,79.3288,81000.0
2010-12-16 11:40:00,94.22,94.3,94.06,94.14,40800.0,79.3288,79.3962,79.1941,79.2615,40800.0
2010-12-16 11:50:00,94.13,94.4,94.04,94.21,61300.0,79.253,79.4804,79.1773,79.3204,61300.0
2010-12-16 12:00:00,94.24,94.26,94.08,94.11,53700.0,79.3457,79.3625,79.2109,79.2362,53700.0
2010-12-16 12:10:00,94.1,94.12,94.0,94.04,49600.0,79.2278,79.2446,79.1436,79.1773,49600.0
2010-12-16 12:20:00,94.04,94.09,93.95,93.95,44700.0,79.1773,79.2194,79.1015,79.1015,44700.0
2010-12-16 12:30:00,93.96,94.26,93.9,94.08,88300.0,79.1099,79.3625,79.0594,79.2109,88300.0
2010-12-16 12:40:00,94.09,94.25,94.07,94.1,73200.0,79.2194,79.3541,79.2025,79.2278,73200.0
2010-12-16 12:50:00,94.1,94.3,94.09,94.1,82900.0,79.2278,79.3962,79.2194,79.2278,82900.0
2010-12-16 13:00:00,94.09,94.13,93.94,93.97,40700.0,79.2194,79.253,79.0931,79.1183,40700.0
2010-12-16 13:10:00,93.95,93.98,93.7,93.79,57000.0,79.1015,79.1267,78.891,78.9668,57000.0
2010-12-16 13:20:00,93.79,93.8,93.44,93.69,70600.0,78.9668,78.9752,78.6721,78.8826,70600.0
2010-12-16 13:30:00,93.7,93.79,93.67,93.76,34200.0,78.891,78.9668,78.8657,78.9415,34200.0
2010-12-16 13:40:00,93.77,93.96,93.76,93.88,22700.0,78.9499,79.1099,78.9415,79.0426,22700.0
2010-12-16 13:50:00,93.87,94.05,93.87,94.02,41200.0,79.0341,79.1857,79.0341,79.1604,41200.0
2010-12-16 14:00:00,94.05,94.2,94.0,94.14,57800.0,79.1857,79.312,79.1436,79.2615,57800.0
2010-12-16 14:10:00,94.12,94.14,93.92,94.05,36200.0,79.2446,79.2615,79.0762,79.1857,36200.0
2010-12-16 14:20:00,94.05,94.1,93.95,94.06,51700.0,79.1857,79.2278,79.1015,79.1941,51700.0
2010-12-16 14:30:00,94.05,94.21,94.04,94.13,84100.0,79.1857,79.3204,79.1773,79.253,84100.0
2010-12-16 14:40:00,94.13,94.17,94.01,94.08,60200.0,79.253,79.2867,79.152,79.2109,60200.0
2010-12-16 14:50:00,94.07,94.07,93.95,94.02,54300.0,79.2025,79.2025,79.1015,79.1604,54300.0
2010-12-16 15:00:00,94.02,94.3,94.02,94.27,129300.0,79.1604,79.3962,79.1604,79.3709,129300.0
2010-12-16 15:10:00,94.27,94.47,94.27,94.39,138300.0,79.3709,79.5393,79.3709,79.472,138300.0
2010-12-16 15:20:00,94.4,94.41,94.04,94.09,95700.0,79.4804,79.4888,79.1773,79.2194,95700.0
2010-12-16 15:30:00,94.1,94.22,93.99,94.22,99500.0,79.2278,79.3288,79.1352,79.3288,99500.0
2010-12-16 15:40:00,94.2,94.25,94.05,94.16,143400.0,79.312,79.3541,79.1857,79.2783,143400.0
2010-12-16 15:50:00,94.15,94.28,94.11,94.23,259200.0,79.2699,79.3793,79.2362,79.3372,259200.0
2010-12-17 09:30:00,94.23,94.31,93.14,93.41,481800.0,79.3372,79.4046,78.4195,78.6468,481800.0
2010-12-17 09:40:00,93.49,93.6,93.3,93.5,102800.0,78.7142,78.8068,78.5542,78.7226,102800.0
2010-12-17 09:50:00,93.5,93.59,93.3,93.56,71200.0,78.7226,78.7984,78.5542,78.7731,71200.0
2010-12-17 10:00:00,93.52,93.57,93.2,93.57,107400.0,78.7395,78.7815,78.47,78.7815,107400.0
2010-12-17 10:10:00,93.56,93.56,93.29,93.37,77700.0,78.7731,78.7731,78.5458,78.6132,77700.0
2010-12-17 10:20:00,93.38,93.45,93.0,93.04,108400.0,78.6216,78.6805,78.3016,78.3353,108400.0
2010-12-17 10:30:00,93.02,93.35,92.78,92.91,94200.0,78.3185,78.5963,78.1164,78.2259,94200.0
2010-12-17 10:40:00,92.94,93.02,92.71,92.91,71000.0,78.2511,78.3185,78.0575,78.2259,71000.0
2010-12-17 10:50:00,92.9,93.0,92.66,92.7,53100.0,78.2174,78.3016,78.0154,78.0491,53100.0
2010-12-17 11:00:00,92.71,92.74,92.5,92.65,75500.0,78.0575,78.0827,77.8807,78.007,75500.0
2010-12-17 11:10:00,92.66,92.78,92.61,92.76,57700.0,78.0154,78.1164,77.9733,78.0996,57700.0
2010-12-17 11:20:00,92.78,92.81,92.65,92.68,35100.0,78.1164,78.1417,78.007,78.0322,35100.0
2010-12-17 11:30:00,92.66,92.89,92.66,92.85,39600.0,78.0154,78.209,78.0154,78.1753,39600.0
2010-12-17 11:40:00,92.84,93.08,92.67,92.74,57700.0,78.1669,78.369,78.0238,78.0827,57700.0
2010-12-17 11:50:00,92.75,92.8,92.64,92.7,31200.0,78.0911,78.1332,77.9985,78.0491,31200.0
2010-12-17 12:00:00,92.7,92.85,92.69,92.82,30200.0,78.0491,78.1753,78.0406,78.1501,30200.0
2010-12-17 12:10:00,92.8,92.85,92.65,92.66,26700.0,78.1332,78.1753,78.007,78.0154,26700.0
2010-12-17 12:20:00,92.67,92.68,92.24,92.38,66800.0,78.0238,78.0322,77.6618,77.7796,66800.0
2010-12-17 12:30:00,92.38,92.63,92.35,92.55,37300.0,77.7796,77.9901,77.7544,77.9228,37300.0
2010-12-17 12:40:00,92.55,92.63,92.48,92.57,34300.0,77.9228,77.9901,77.8638,77.9396,34300.0
2010-12-17 12:50:00,92.57,92.59,92.46,92.48,40400.0,77.9396,77.9564,77.847,77.8638,40400.0
2010-12-17 13:00:00,92.48,92.84,92.48,92.81,33800.0,77.8638,78.1669,77.8638,78.1417,33800.0
2010-12-17 13:10:00,92.83,92.87,92.64,92.74,28100.0,78.1585,78.1922,77.9985,78.0827,28100.0
2010-12-17 13:20:00,92.73,92.83,92.66,92.81,36000.0,78.0743,78.1585,78.0154,78.1417,36000.0
2010-12-17 13:30:00,92.81,92.9,92.76,92.79,24000.0,78.1417,78.2174,78.0996,78.1248,24000.0
2010-12-17 13:40:00,92.8,92.94,92.74,92.94,23800.0,78.1332,78.2511,78.0827,78.2511,23800.0
2010-12-17 13:50:00,92.93,93.0,92.83,92.97,19300.0,78.2427,78.3016,78.1585,78.2764,19300.0
2010-12-17 14:00:00,92.96,93.07,92.91,92.98,32400.0,78.268,78.3606,78.2259,78.2848,32400.0
2010-12-17 14:10:00,92.95,93.16,92.92,93.16,37600.0,78.2595,78.4363,78.2343,78.4363,37600.0
2010-12-17 14:20:00,93.16,93.2,93.07,93.13,27100.0,78.4363,78.47,78.3606,78.4111,27100.0
2010-12-17 14:30:00,93.11,93.14,92.93,93.0,31700.0,78.3943,78.4195,78.2427,78.3016,31700.0
2010-12-17 14:40:00,93.01,93.17,93.0,93.13,34200.0,78.3101,78.4448,78.3016,78.4111,34200.0
2010-12-17 14:50:00,93.11,93.14,93.01,93.03,22800.0,78.3943,78.4195,78.3101,78.3269,22800.0
2010-12-17 15:00:00,93.03,93.11,92.97,93.07,35200.0,78.3269,78.3943,78.2764,78.3606,35200.0
2010-12-17 15:10:00,93.07,93.08,92.96,93.0,30900.0,78.3606,78.369,78.268,78.3016,30900.0
2010-12-17 15:20:00,93.01,93.07,92.94,93.02,45800.0,78.3101,78.3606,78.2511,78.3185,45800.0
2010-12-17 15:30:00,93.02,93.03,92.9,92.98,72300.0,78.3185,78.3269,78.2174,78.2848,72300.0
2010-12-17 15:40:00,92.97,93.19,92.96,93.14,138500.0,78.2764,78.4616,78.268,78.4195,138500.0
2010-12-17 15:50:00,93.14,93.28,93.03,93.17,229700.0,78.4195,78.5374,78.3269,78.4448,229700.0
2010-12-20 09:30:00,93.81,93.89,93.14,93.4,84000.0,78.9836,79.051,78.4195,78.6384,84000.0
2010-12-20 09:40:00,93.43,93.53,93.0,93.5,54200.0,78.6637,78.7479,78.3016,78.7226,54200.0
2010-12-20 09:50:00,93.51,93.56,93.04,93.2,55900.0,78.731,78.7731,78.3353,78.47,55900.0
2010-12-20 10:00:00,93.21,93.27,93.02,93.24,53400.0,78.4784,78.529,78.3185,78.5037,53400.0
2010-12-20 10:10:00,93.21,93.23,92.84,92.99,63400.0,78.4784,78.4953,78.1669,78.2932,63400.0
2010-12-20 10:20:00,92.99,93.17,92.98,93.12,45700.0,78.2932,78.4448,78.2848,78.4027,45700.0
2010-12-20 10:30:00,93.16,93.47,93.15,93.47,48100.0,78.4363,78.6974,78.4279,78.6974,48100.0
2010-12-20 10:40:00,93.44,93.6,93.31,93.5,33800.0,78.6721,78.8068,78.5626,78.7226,33800.0
2010-12-20 10:50:00,93.51,93.59,93.31,93.47,24900.0,78.731,78.7984,78.5626,78.6974,24900.0
2010-12-20 11:00:00,93.42,93.44,93.17,93.21,42200.0,78.6553,78.6721,78.4448,78.4784,42200.0
2010-12-20 11:10:00,93.17,93.39,93.12,93.39,21600.0,78.4448,78.63,78.4027,78.63,21600.0
2010-12-20 11:20:00,93.4,93.41,92.96,92.97,36500.0,78.6384,78.6468,78.268,78.2764,36500.0
2010-12-20 11:30:00,92.97,93.12,92.81,92.9,53700.0,78.2764,78.4027,78.1417,78.2174,53700.0
2010-12-20 11:40:00,92.92,93.11,92.92,93.09,11300.0,78.2343,78.3943,78.2343,78.3774,11300.0
2010-12-20 11:50:00,93.1,93.13,92.97,92.98,18200.0,78.3858,78.4111,78.2764,78.2848,18200.0
2010-12-20 12:00:00,93.0,93.0,92.88,92.9,27500.0,78.3016,78.3016,78.2006,78.2174,27500.0
2010-12-20 12:10:00,92.94,93.0,92.91,93.0,17400.0,78.2511,78.3016,78.2259,78.3016,17400.0
2010-12-20 12:20:00,92.97,93.19,92.93,93.19,35700.0,78.2764,78.4616,78.2427,78.4616,35700.0
2010-12-20 12:30:00,93.18,93.2,93.02,93.1,24400.0,78.4532,78.47,78.3185,78.3858,24400.0
2010-12-20 12:40:00,93.11,93.24,92.88,93.11,40200.0,78.3943,78.5037,78.2006,78.3943,40200.0
2010-12-20 12:50:00,93.13,93.22,93.1,93.22,23200.0,78.4111,78.4869,78.3858,78.4869,23200.0
2010-12-20 13:00:00,93.22,93.24,93.13,93.22,11500.0,78.4869,78.5037,78.4111,78.4869,11500.0
2010-12-20 13:10:00,93.22,93.25,93.16,93.2,13700.0,78.4869,78.5121,78.4363,78.47,13700.0
2010-12-20 13:20:00,93.23,93.27,93.18,93.19,20300.0,78.4953,78.529,78.4532,78.4616,20300.0
2010-12-20 13:30:00,93.18,93.34,93.18,93.3,24100.0,78.4532,78.5879,78.4532,78.5542,24100.0
2010-12-20 13:40:00,93.31,93.4,93.29,93.39,26300.0,78.5626,78.6384,78.5458,78.63,26300.0
2010-12-20 13:50:00,93.38,93.45,93.32,93.36,18500.0,78.6216,78.6805,78.5711,78.6047,18500.0
2010-12-20 14:00:00,93.36,93.66,93.36,93.62,34300.0,78.6047,78.8573,78.6047,78.8236,34300.0
2010-12-20 14:10:00,93.61,93.79,93.61,93.78,56900.0,78.8152,78.9668,78.8152,78.9584,56900.0
2010-12-20 14:20:00,93.79,93.88,93.74,93.75,41100.0,78.9668,79.0426,78.9247,78.9331,41100.0
2010-12-20 14:30:00,93.76,93.82,93.72,93.72,20900.0,78.9415,78.992,78.9078,78.9078,20900.0
2010-12-20 14:40:00,93.75,93.83,93.68,93.8,32800.0,78.9331,79.0005,78.8742,78.9752,32800.0
2010-12-20 14:50:00,93.8,93.84,93.71,93.76,29200.0,78.9752,79.0089,78.8994,78.9415,29200.0
2010-12-20 15:00:00,93.73,93.86,93.51,93.58,47000.0,78.9163,79.0257,78.731,78.79,47000.0
2010-12-20 15:10:00,93.58,93.75,93.55,93.69,27900.0,78.79,78.9331,78.7647,78.8826,27900.0
2010-12-20 15:20:00,93.72,93.77,93.56,93.57,31200.0,78.9078,78.9499,78.7731,78.7815,31200.0
2010-12-20 15:30:00,93.55,93.77,93.54,93.65,44900.0,78.7647,78.9499,78.7563,78.8489,44900.0
2010-12-20 15:40:00,93.62,93.69,93.45,93.48,78700.0,78.8236,78.8826,78.6805,78.7058,78700.0
2010-12-20 15:50:00,93.47,93.71,93.47,93.62,126700.0,78.6974,78.8994,78.6974,78.8236,126700.0
2010-12-21 09:30:00,93.8,94.35,93.8,94.17,79400.0,78.9752,79.4383,78.9752,79.2867,79400.0
2010-12-21 09:40:00,94.14,94.25,93.76,93.87,27500.0,79.2615,79.3541,78.9415,79.0341,27500.0
2010-12-21 09:50:00,93.92,94.26,93.92,94.1,61600.0,79.0762,79.3625,79.0762,79.2278,61600.0
2010-12-21 10:00:00,94.13,94.4,94.13,94.4,55000.0,79.253,79.4804,79.253,79.4804,55000.0
2010-12-21 10:10:00,94.41,94.43,94.08,94.3,22300.0,79.4888,79.5056,79.2109,79.3962,22300.0
2010-12-21 10:20:00,94.34,94.49,94.26,94.44,38400.0,79.4299,79.5561,79.3625,79.514,38400.0
2010-12-21 10:30:00,94.45,94.49,94.28,94.36,27500.0,79.5225,79.5561,79.3793,79.4467,27500.0
2010-12-21 10:40:00,94.37,94.38,94.13,94.13,14900.0,79.4551,79.4635,79.253,79.253,14900.0
2010-12-21 10:50:00,94.15,94.29,94.11,94.16,14900.0,79.2699,79.3878,79.2362,79.2783,14900.0
2010-12-21 11:00:00,94.17,94.22,94.01,94.22,29800.0,79.2867,79.3288,79.152,79.3288,29800.0
2010-12-21 11:10:00,94.21,94.33,94.2,94.22,14900.0,79.3204,79.4214,79.312,79.3288,14900.0
2010-12-21 11:20:00,94.24,94.33,94.23,94.26,14000.0,79.3457,79.4214,79.3372,79.3625,14000.0
2010-12-21 11:30:00,94.26,94.35,94.2,94.27,27900.0,79.3625,79.4383,79.312,79.3709,27900.0
2010-12-21 11:40:00,94.29,94.34,94.11,94.21,16700.0,79.3878,79.4299,79.2362,79.3204,16700.0
2010-12-21 11:50:00,94.2,94.36,94.2,94.25,16800.0,79.312,79.4467,79.312,79.3541,16800.0
2010-12-21 12:00:00,94.25,94.3,94.13,94.17,16500.0,79.3541,79.3962,79.253,79.2867,16500.0
2010-12-21 12:10:00,94.16,94.2,94.12,94.17,17700.0,79.2783,79.312,79.2446,79.2867,17700.0
2010-12-21 12:20:00,94.17,94.2,94.06,94.14,15700.0,79.2867,79.312,79.1941,79.2615,15700.0
2010-12-21 12:30:00,94.14,94.16,94.0,94.0,29100.0,79.2615,79.2783,79.1436,79.1436,29100.0
2010-12-21 12:40:00,94.0,94.08,93.9,93.94,37900.0,79.1436,79.2109,79.0594,79.0931,37900.0
2010-12-21 12:50:00,93.93,94.14,93.91,94.14,14300.0,79.0847,79.2615,79.0678,79.2615,14300.0
2010-12-21 13:00:00,94.13,94.15,93.95,93.96,14500.0,79.253,79.2699,79.1015,79.1099,14500.0
2010-12-21 13:10:00,93.95,93.98,93.87,93.92,14900.0,79.1015,79.1267,79.0341,79.0762,14900.0
2010-12-21 13:20:00,93.93,93.96,93.79,93.85,15700.0,79.0847,79.1099,78.9668,79.0173,15700.0
2010-12-21 13:30:00,93.84,93.87,93.81,93.85,7900.0,79.0089,79.0341,78.9836,79.0173,7900.0
2010-12-21 13:40:00,93.86,93.94,93.79,93.89,14500.0,79.0257,79.0931,78.9668,79.051,14500.0
2010-12-21 13:50:00,93.89,94.0,93.89,94.0,17400.0,79.051,79.1436,79.051,79.1436,17400.0
2010-12-21 14:00:00,93.99,93.99,93.87,93.89,15800.0,79.1352,79.1352,79.0341,79.051,15800.0
2010-12-21 14:10:00,93.89,93.91,93.78,93.8,38400.0,79.051,79.0678,78.9584,78.9752,38400.0
2010-12-21 14:20:00,93.78,93.79,93.62,93.66,54000.0,78.9584,78.9668,78.8236,78.8573,54000.0
2010-12-21 14:30:00,93.66,93.71,93.5,93.65,73400.0,78.8573,78.8994,78.7226,78.8489,73400.0
2010-12-21 14:40:00,93.65,93.67,93.47,93.51,66900.0,78.8489,78.8657,78.6974,78.731,66900.0
2010-12-21 14:50:00,93.53,93.6,93.5,93.55,60400.0,78.7479,78.8068,78.7226,78.7647,60400.0
2010-12-21 15:00:00,93.55,93.61,93.5,93.6,56200.0,78.7647,78.8152,78.7226,78.8068,56200.0
2010-12-21 15:10:00,93.61,93.66,93.57,93.6,49300.0,78.8152,78.8573,78.7815,78.8068,49300.0
2010-12-21 15:20:00,93.6,93.75,93.58,93.61,56700.0,78.8068,78.9331,78.79,78.8152,56700.0
2010-12-21 15:30:00,93.64,93.79,93.57,93.75,87300.0,78.8405,78.9668,78.7815,78.9331,87300.0
2010-12-21 15:40:00,93.75,93.75,93.57,93.65,85100.0,78.9331,78.9331,78.7815,78.8489,85100.0
2010-12-21 15:50:00,93.67,93.7,93.56,93.68,128200.0,78.8657,78.891,78.7731,78.8742,128200.0
2010-12-22 09:30:00,93.83,93.9,93.25,93.27,92900.0,79.0005,79.0594,78.5121,78.529,92900.0
2010-12-22 09:40:00,93.27,93.57,93.26,93.31,32700.0,78.529,78.7815,78.5205,78.5626,32700.0
2010-12-22 09:50:00,93.35,93.53,93.33,93.41,36800.0,78.5963,78.7479,78.5795,78.6468,36800.0
2010-12-22 10:00:00,93.41,93.57,93.27,93.42,49800.0,78.6468,78.7815,78.529,78.6553,49800.0
2010-12-22 10:10:00,93.44,93.6,93.39,93.58,35700.0,78.6721,78.8068,78.63,78.79,35700.0
2010-12-22 10:20:00,93.57,93.75,93.49,93.59,37700.0,78.7815,78.9331,78.7142,78.7984,37700.0
2010-12-22 10:30:00,93.62,93.63,93.35,93.35,27400.0,78.8236,78.8321,78.5963,78.5963,27400.0
2010-12-22 10:40:00,93.34,93.41,93.29,93.33,14400.0,78.5879,78.6468,78.5458,78.5795,14400.0
2010-12-22 10:50:00,93.35,93.44,93.3,93.33,7900.0,78.5963,78.6721,78.5542,78.5795,7900.0
2010-12-22 11:00:00,93.31,93.43,93.27,93.4,10300.0,78.5626,78.6637,78.529,78.6384,10300.0
2010-12-22 11:10:00,93.4,93.42,93.22,93.25,10300.0,78.6384,78.6553,78.4869,78.5121,10300.0
2010-12-22 11:20:00,93.26,93.47,93.26,93.38,22400.0,78.5205,78.6974,78.5205,78.6216,22400.0
2010-12-22 11:30:00,93.34,93.37,93.18,93.34,16700.0,78.5879,78.6132,78.4532,78.5879,16700.0
2010-12-22 11:40:00,93.3,93.34,93.09,93.1,18600.0,78.5542,78.5879,78.3774,78.3858,18600.0
2010-12-22 11:50:00,93.09,93.11,93.0,93.07,59900.0,78.3774,78.3943,78.3016,78.3606,59900.0
2010-12-22 12:00:00,93.08,93.11,92.9,92.91,41300.0,78.369,78.3943,78.2174,78.2259,41300.0
2010-12-22 12:10:00,92.9,92.94,92.82,92.89,36700.0,78.2174,78.2511,78.1501,78.209,36700.0
2010-12-22 12:20:00,92.89,93.02,92.88,93.01,26100.0,78.209,78.3185,78.2006,78.3101,26100.0
2010-12-22 12:30:00,93.01,93.09,93.0,93.01,34700.0,78.3101,78.3774,78.3016,78.3101,34700.0
2010-12-22 12:40:00,93.03,93.15,93.0,93.14,21800.0,78.3269,78.4279,78.3016,78.4195,21800.0
2010-12-22 12:50:00,93.13,93.2,93.11,93.15,16800.0,78.4111,78.47,78.3943,78.4279,16800.0
2010-12-22 13:00:00,93.16,93.2,93.13,93.15,10000.0,78.4363,78.47,78.4111,78.4279,10000.0
2010-12-22 13:10:00,93.15,93.17,93.13,93.17,6700.0,78.4279,78.4448,78.4111,78.4448,6700.0
2010-12-22 13:20:00,93.15,93.2,93.13,93.2,5600.0,78.4279,78.47,78.4111,78.47,5600.0
2010-12-22 13:30:00,93.19,93.2,93.13,93.2,10600.0,78.4616,78.47,78.4111,78.47,10600.0
2010-12-22 13:40:00,93.17,93.19,93.0,93.03,39100.0,78.4448,78.4616,78.3016,78.3269,39100.0
2010-12-22 13:50:00,93.03,93.06,92.99,93.06,19500.0,78.3269,78.3522,78.2932,78.3522,19500.0
2010-12-22 14:00:00,93.05,93.12,93.0,93.02,17100.0,78.3437,78.4027,78.3016,78.3185,17100.0
2010-12-22 14:10:00,93.02,93.1,93.0,93.07,21600.0,78.3185,78.3858,78.3016,78.3606,21600.0
2010-12-22 14:20:00,93.07,93.16,93.0,93.04,20300.0,78.3606,78.4363,78.3016,78.3353,20300.0
2010-12-22 14:30:00,93.04,93.24,93.04,93.16,38400.0,78.3353,78.5037,78.3353,78.4363,38400.0
2010-12-22 14:40:00,93.15,93.24,93.13,93.23,21800.0,78.4279,78.5037,78.4111,78.4953,21800.0
2010-12-22 14:50:00,93.23,93.31,93.11,93.15,35200.0,78.4953,78.5626,78.3943,78.4279,35200.0
2010-12-22 15:00:00,93.15,93.39,93.12,93.26,40600.0,78.4279,78.63,78.4027,78.5205,40600.0
2010-12-22 15:10:00,93.25,93.25,93.08,93.14,24300.0,78.5121,78.5121,78.369,78.4195,24300.0
2010-12-22 15:20:00,93.16,93.36,93.16,93.29,44500.0,78.4363,78.6047,78.4363,78.5458,44500.0
2010-12-22 15:30:00,93.29,93.35,93.23,93.34,32400.0,78.5458,78.5963,78.4953,78.5879,32400.0
2010-12-22 15:40:00,93.35,93.43,93.3,93.32,62800.0,78.5963,78.6637,78.5542,78.5711,62800.0
2010-12-22 15:50:00,93.31,93.37,93.24,93.36,70200.0,78.5626,78.6132,78.5037,78.6047,70200.0
2010-12-23 09:30:00,93.03,93.29,92.93,93.03,52200.0,78.3269,78.5458,78.2427,78.3269,52200.0
2010-12-23 09:40:00,93.06,93.26,93.02,93.21,34500.0,78.3522,78.5205,78.3185,78.4784,34500.0
2010-12-23 09:50:00,93.22,93.27,93.01,93.16,26100.0,78.4869,78.529,78.3101,78.4363,26100.0
2010-12-23 10:00:00,93.18,93.52,93.03,93.38,40400.0,78.4532,78.7395,78.3269,78.6216,40400.0
2010-12-23 10:10:00,93.34,93.44,93.17,93.26,19400.0,78.5879,78.6721,78.4448,78.5205,19400.0
2010-12-23 10:20:00,93.19,93.34,93.19,93.29,12400.0,78.4616,78.5879,78.4616,78.5458,12400.0
2010-12-23 10:30:00,93.3,93.3,93.12,93.2,22400.0,78.5542,78.5542,78.4027,78.47,22400.0
2010-12-23 10:40:00,93.2,93.24,92.98,93.19,22800.0,78.47,78.5037,78.2848,78.4616,22800.0
2010-12-23 10:50:00,93.19,93.29,93.1,93.1,16300.0,78.4616,78.5458,78.3858,78.3858,16300.0
2010-12-23 11:00:00,93.07,93.3,93.01,93.25,19500.0,78.3606,78.5542,78.3101,78.5121,19500.0
2010-12-23 11:10:00,93.25,93.34,93.24,93.32,14600.0,78.5121,78.5879,78.5037,78.5711,14600.0
2010-12-23 11:20:00,93.29,93.29,93.21,93.24,11700.0,78.5458,78.5458,78.4784,78.5037,11700.0
2010-12-23 11:30:00,93.26,93.28,93.01,93.01,18200.0,78.5205,78.5374,78.3101,78.3101,18200.0
2010-12-23 11:40:00,93.0,93.11,92.96,93.06,16900.0,78.3016,78.3943,78.268,78.3522,16900.0
2010-12-23 11:50:00,93.04,93.16,93.01,93.09,21500.0,78.3353,78.4363,78.3101,78.3774,21500.0
2010-12-23 12:00:00,93.13,93.16,93.07,93.08,4200.0,78.4111,78.4363,78.3606,78.369,4200.0
2010-12-23 12:10:00,93.08,93.15,93.08,93.1,5400.0,78.369,78.4279,78.369,78.3858,5400.0
2010-12-23 12:20:00,93.09,93.18,93.09,93.17,14000.0,78.3774,78.4532,78.3774,78.4448,14000.0
2010-12-23 12:30:00,93.16,93.17,93.1,93.11,6400.0,78.4363,78.4448,78.3858,78.3943,6400.0
2010-12-23 12:40:00,93.11,93.18,93.06,93.08,13900.0,78.3943,78.4532,78.3522,78.369,13900.0
2010-12-23 12:50:00,93.07,93.1,93.05,93.07,11700.0,78.3606,78.3858,78.3437,78.3606,11700.0
2010-12-23 13:00:00,93.06,93.13,93.06,93.09,11800.0,78.3522,78.4111,78.3522,78.3774,11800.0
2010-12-23 13:10:00,93.1,93.14,93.03,93.08,15500.0,78.3858,78.4195,78.3269,78.369,15500.0
2010-12-23 13:20:00,93.1,93.1,93.01,93.05,9600.0,78.3858,78.3858,78.3101,78.3437,9600.0
2010-12-23 13:30:00,93.04,93.04,92.94,92.96,19500.0,78.3353,78.3353,78.2511,78.268,19500.0
2010-12-23 13:40:00,92.95,92.96,92.86,92.86,14700.0,78.2595,78.268,78.1838,78.1838,14700.0
2010-12-23 13:50:00,92.86,92.88,92.77,92.87,19300.0,78.1838,78.2006,78.108,78.1922,19300.0
2010-12-23 14:00:00,92.87,92.92,92.82,92.84,12100.0,78.1922,78.2343,78.1501,78.1669,12100.0
2010-12-23 14:10:00,92.86,92.87,92.75,92.76,16500.0,78.1838,78.1922,78.0911,78.0996,16500.0
2010-12-23 14:20:00,92.75,92.79,92.57,92.73,26100.0,78.0911,78.1248,77.9396,78.0743,26100.0
2010-12-23 14:30:00,92.73,92.79,92.67,92.76,15000.0,78.0743,78.1248,78.0238,78.0996,15000.0
2010-12-23 14:40:00,92.76,92.8,92.65,92.66,13700.0,78.0996,78.1332,78.007,78.0154,13700.0
2010-12-23 14:50:00,92.67,92.78,92.58,92.78,24800.0,78.0238,78.1164,77.948,78.1164,24800.0
2010-12-23 15:00:00,92.78,92.83,92.78,92.79,18800.0,78.1164,78.1585,78.1164,78.1248,18800.0
2010-12-23 15:10:00,92.83,92.84,92.73,92.73,15200.0,78.1585,78.1669,78.0743,78.0743,15200.0
2010-12-23 15:20:00,92.75,92.86,92.72,92.85,26600.0,78.0911,78.1838,78.0659,78.1753,26600.0
2010-12-23 15:30:00,92.88,92.9,92.76,92.81,25400.0,78.2006,78.2174,78.0996,78.1417,25400.0
2010-12-23 15:40:00,92.82,92.92,92.78,92.85,59500.0,78.1501,78.2343,78.1164,78.1753,59500.0
2010-12-23 15:50:00,92.84,92.99,92.79,92.98,74400.0,78.1669,78.2932,78.1248,78.2848,74400.0
2010-12-27 09:30:00,92.67,93.05,92.49,92.98,35000.0,78.0238,78.3437,77.8722,78.2848,35000.0
2010-12-27 09:40:00,92.97,92.99,92.71,92.74,14000.0,78.2764,78.2932,78.0575,78.0827,14000.0
2010-12-27 09:50:00,92.73,92.9,92.68,92.75,10200.0,78.0743,78.2174,78.0322,78.0911,10200.0
2010-12-27 10:00:00,92.8,92.92,92.75,92.81,10100.0,78.1332,78.2343,78.0911,78.1417,10100.0
2010-12-27 10:10:00,92.82,93.0,92.77,92.91,14400.0,78.1501,78.3016,78.108,78.2259,14400.0
2010-12-27 10:20:00,92.93,93.01,92.82,92.82,8800.0,78.2427,78.3101,78.1501,78.1501,8800.0
2010-12-27 10:30:00,92.83,92.83,92.69,92.74,16400.0,78.1585,78.1585,78.0406,78.0827,16400.0
2010-12-27 10:40:00,92.75,92.8,92.66,92.74,8400.0,78.0911,78.1332,78.0154,78.0827,8400.0
2010-12-27 10:50:00,92.76,92.79,92.64,92.7,29100.0,78.0996,78.1248,77.9985,78.0491,29100.0
2010-12-27 11:00:00,92.71,92.74,92.64,92.72,9800.0,78.0575,78.0827,77.9985,78.0659,9800.0
2010-12-27 11:10:00,92.71,92.84,92.67,92.84,13700.0,78.0575,78.1669,78.0238,78.1669,13700.0
2010-12-27 11:20:00,92.84,92.84,92.74,92.78,6300.0,78.1669,78.1669,78.0827,78.1164,6300.0
2010-12-27 11:30:00,92.81,92.84,92.73,92.77,9500.0,78.1417,78.1669,78.0743,78.108,9500.0
2010-12-27 11:40:00,92.79,92.8,92.7,92.7,6900.0,78.1248,78.1332,78.0491,78.0491,6900.0
2010-12-27 11:50:00,92.72,92.79,92.7,92.74,7600.0,78.0659,78.1248,78.0491,78.0827,7600.0
2010-12-27 12:00:00,92.75,92.75,92.69,92.72,8500.0,78.0911,78.0911,78.0406,78.0659,8500.0
2010-12-27 12:10:00,92.74,92.78,92.67,92.71,12200.0,78.0827,78.1164,78.0238,78.0575,12200.0
2010-12-27 12:20:00,92.71,92.72,92.67,92.72,5100.0,78.0575,78.0659,78.0238,78.0659,5100.0
2010-12-27 12:30:00,92.7,92.72,92.61,92.61,10900.0,78.0491,78.0659,77.9733,77.9733,10900.0
2010-12-27 12:40:00,92.62,92.65,92.58,92.6,15500.0,77.9817,78.007,77.948,77.9649,15500.0
2010-12-27 12:50:00,92.6,92.62,92.54,92.58,13200.0,77.9649,77.9817,77.9143,77.948,13200.0
2010-12-27 13:00:00,92.6,92.67,92.55,92.62,24900.0,77.9649,78.0238,77.9228,77.9817,24900.0
2010-12-27 13:10:00,92.64,92.79,92.56,92.75,18900.0,77.9985,78.1248,77.9312,78.0911,18900.0
2010-12-27 13:20:00,92.77,92.9,92.75,92.86,15600.0,78.108,78.2174,78.0911,78.1838,15600.0
2010-12-27 13:30:00,92.86,92.96,92.86,92.93,7500.0,78.1838,78.268,78.1838,78.2427,7500.0
2010-12-27 13:40:00,92.96,92.99,92.94,92.99,6200.0,78.268,78.2932,78.2511,78.2932,6200.0
2010-12-27 13:50:00,92.99,93.08,92.96,93.08,13600.0,78.2932,78.369,78.268,78.369,13600.0
2010-12-27 14:00:00,93.05,93.06,93.02,93.02,7700.0,78.3437,78.3522,78.3185,78.3185,7700.0
2010-12-27 14:10:00,93.02,93.07,92.98,93.0,5600.0,78.3185,78.3606,78.2848,78.3016,5600.0
2010-12-27 14:20:00,93.01,93.08,92.97,93.01,4500.0,78.3101,78.369,78.2764,78.3101,4500.0
2010-12-27 14:30:00,93.06,93.15,93.06,93.15,8500.0,78.3522,78.4279,78.3522,78.4279,8500.0
2010-12-27 14:40:00,93.15,93.17,93.11,93.14,11200.0,78.4279,78.4448,78.3943,78.4195,11200.0
2010-12-27 14:50:00,93.14,93.16,93.01,93.04,9300.0,78.4195,78.4363,78.3101,78.3353,9300.0
2010-12-27 15:00:00,93.1,93.2,93.04,93.1,17400.0,78.3858,78.47,78.3353,78.3858,17400.0
2010-12-27 15:10:00,93.1,93.15,93.08,93.12,9600.0,78.3858,78.4279,78.369,78.4027,9600.0
2010-12-27 15:20:00,93.12,93.19,93.09,93.16,22600.0,78.4027,78.4616,78.3774,78.4363,22600.0
2010-12-27 15:30:00,93.15,93.2,93.11,93.11,29700.0,78.4279,78.47,78.3943,78.3943,29700.0
2010-12-27 15:40:00,93.12,93.19,93.03,93.05,32600.0,78.4027,78.4616,78.3269,78.3437,32600.0
2010-12-27 15:50:00,93.05,93.06,92.96,93.0,67800.0,78.3437,78.3522,78.268,78.3016,67800.0
2010-12-28 09:30:00,93.24,93.36,92.65,93.03,50500.0,78.5037,78.6047,78.007,78.3269,50500.0
2010-12-28 09:40:00,93.03,93.29,92.92,93.11,25400.0,78.3269,78.5458,78.2343,78.3943,25400.0
2010-12-28 09:50:00,93.13,93.13,92.93,92.93,39200.0,78.4111,78.4111,78.2427,78.2427,39200.0
2010-12-28 10:00:00,92.9,92.95,92.59,92.65,41200.0,78.2174,78.2595,77.9564,78.007,41200.0
2010-12-28 10:10:00,92.65,92.89,92.61,92.84,27400.0,78.007,78.209,77.9733,78.1669,27400.0
2010-12-28 10:20:00,92.83,92.9,92.76,92.88,11300.0,78.1585,78.2174,78.0996,78.2006,11300.0
2010-12-28 10:30:00,92.92,93.0,92.87,93.0,15100.0,78.2343,78.3016,78.1922,78.3016,15100.0
2010-12-28 10:40:00,93.0,93.09,92.9,92.96,13400.0,78.3016,78.3774,78.2174,78.268,13400.0
2010-12-28 10:50:00,92.93,92.97,92.77,92.8,11500.0,78.2427,78.2764,78.108,78.1332,11500.0
2010-12-28 11:00:00,92.79,92.98,92.79,92.94,10300.0,78.1248,78.2848,78.1248,78.2511,10300.0
2010-12-28 11:10:00,92.96,93.03,92.89,92.91,7700.0,78.268,78.3269,78.209,78.2259,7700.0
2010-12-28 11:20:00,92.9,92.95,92.83,92.86,10600.0,78.2174,78.2595,78.1585,78.1838,10600.0
2010-12-28 11:30:00,92.85,93.0,92.82,92.95,21800.0,78.1753,78.3016,78.1501,78.2595,21800.0
2010-12-28 11:40:00,92.93,92.93,92.81,92.89,11200.0,78.2427,78.2427,78.1417,78.209,11200.0
2010-12-28 11:50:00,92.89,92.95,92.82,92.84,12600.0,78.209,78.2595,78.1501,78.1669,12600.0
2010-12-28 12:00:00,92.79,92.9,92.79,92.82,16100.0,78.1248,78.2174,78.1248,78.1501,16100.0
2010-12-28 12:10:00,92.83,92.88,92.77,92.83,37500.0,78.1585,78.2006,78.108,78.1585,37500.0
2010-12-28 12:20:00,92.84,92.91,92.77,92.81,11700.0,78.1669,78.2259,78.108,78.1417,11700.0
2010-12-28 12:30:00,92.81,92.89,92.81,92.89,8100.0,78.1417,78.209,78.1417,78.209,8100.0
2010-12-28 12:40:00,92.89,92.89,92.78,92.84,10300.0,78.209,78.209,78.1164,78.1669,10300.0
2010-12-28 12:50:00,92.85,92.9,92.84,92.89,7600.0,78.1753,78.2174,78.1669,78.209,7600.0
2010-12-28 13:00:00,92.9,92.99,92.89,92.99,8700.0,78.2174,78.2932,78.209,78.2932,8700.0
2010-12-28 13:10:00,92.98,93.04,92.94,93.03,6800.0,78.2848,78.3353,78.2511,78.3269,6800.0
2010-12-28 13:20:00,93.0,93.03,92.9,92.91,11500.0,78.3016,78.3269,78.2174,78.2259,11500.0
2010-12-28 13:30:00,92.94,93.07,92.91,93.03,21100.0,78.2511,78.3606,78.2259,78.3269,21100.0
2010-12-28 13:40:00,92.99,92.99,92.86,92.9,13800.0,78.2932,78.2932,78.1838,78.2174,13800.0
2010-12-28 13:50:00,92.9,92.98,92.89,92.97,9400.0,78.2174,78.2848,78.209,78.2764,9400.0
2010-12-28 14:00:00,92.99,92.99,92.91,92.99,7700.0,78.2932,78.2932,78.2259,78.2932,7700.0
2010-12-28 14:10:00,93.0,93.0,92.85,92.98,12500.0,78.3016,78.3016,78.1753,78.2848,12500.0
2010-12-28 14:20:00,92.97,92.97,92.88,92.93,11200.0,78.2764,78.2764,78.2006,78.2427,11200.0
2010-12-28 14:30:00,92.93,93.0,92.9,92.97,13800.0,78.2427,78.3016,78.2174,78.2764,13800.0
2010-12-28 14:40:00,92.98,93.08,92.96,93.07,13000.0,78.2848,78.369,78.268,78.3606,13000.0
2010-12-28 14:50:00,93.06,93.08,93.01,93.06,13500.0,78.3522,78.369,78.3101,78.3522,13500.0
2010-12-28 15:00:00,93.08,93.12,93.0,93.08,42600.0,78.369,78.4027,78.3016,78.369,42600.0
2010-12-28 15:10:00,93.09,93.14,93.07,93.09,14400.0,78.3774,78.4195,78.3606,78.3774,14400.0
2010-12-28 15:20:00,93.08,93.15,93.04,93.11,23000.0,78.369,78.4279,78.3353,78.3943,23000.0
2010-12-28 15:30:00,93.12,93.15,93.08,93.14,19100.0,78.4027,78.4279,78.369,78.4195,19100.0
2010-12-28 15:40:00,93.14,93.16,93.0,93.07,49100.0,78.4195,78.4363,78.3016,78.3606,49100.0
2010-12-28 15:50:00,93.06,93.09,93.02,93.07,57100.0,78.3522,78.3774,78.3185,78.3606,57100.0
2010-12-29 09:30:00,93.07,93.21,92.75,92.85,33100.0,78.3606,78.4784,78.0911,78.1753,33100.0
2010-12-29 09:40:00,92.83,92.9,92.76,92.81,16800.0,78.1585,78.2174,78.0996,78.1417,16800.0
2010-12-29 09:50:00,92.81,92.85,92.66,92.7,21600.0,78.1417,78.1753,78.0154,78.0491,21600.0
2010-12-29 10:00:00,92.7,92.75,92.66,92.67,18800.0,78.0491,78.0911,78.0154,78.0238,18800.0
2010-12-29 10:10:00,92.69,92.75,92.64,92.68,28500.0,78.0406,78.0911,77.9985,78.0322,28500.0
2010-12-29 10:20:00,92.7,92.85,92.69,92.72,20500.0,78.0491,78.1753,78.0406,78.0659,20500.0
2010-12-29 10:30:00,92.71,92.85,92.68,92.76,21700.0,78.0575,78.1753,78.0322,78.0996,21700.0
2010-12-29 10:40:00,92.75,92.78,92.67,92.7,13600.0,78.0911,78.1164,78.0238,78.0491,13600.0
2010-12-29 10:50:00,92.69,92.85,92.65,92.81,43400.0,78.0406,78.1753,78.007,78.1417,43400.0
2010-12-29 11:00:00,92.85,92.9,92.82,92.88,11200.0,78.1753,78.2174,78.1501,78.2006,11200.0
2010-12-29 11:10:00,92.89,92.9,92.8,92.88,13100.0,78.209,78.2174,78.1332,78.2006,13100.0
2010-12-29 11:20:00,92.89,92.95,92.86,92.93,16000.0,78.209,78.2595,78.1838,78.2427,16000.0
2010-12-29 11:30:00,92.94,93.03,92.93,93.01,20600.0,78.2511,78.3269,78.2427,78.3101,20600.0
2010-12-29 11:40:00,93.01,93.25,93.01,93.12,30700.0,78.3101,78.5121,78.3101,78.4027,30700.0
2010-12-29 11:50:00,93.09,93.15,93.07,93.15,4500.0,78.3774,78.4279,78.3606,78.4279,4500.0
2010-12-29 12:00:00,93.13,93.17,93.07,93.14,9000.0,78.4111,78.4448,78.3606,78.4195,9000.0
2010-12-29 12:10:00,93.14,93.19,93.06,93.17,7800.0,78.4195,78.4616,78.3522,78.4448,7800.0
2010-12-29 12:20:00,93.15,93.17,93.09,93.1,6300.0,78.4279,78.4448,78.3774,78.3858,6300.0
2010-12-29 12:30:00,93.08,93.15,93.08,93.11,4200.0,78.369,78.4279,78.369,78.3943,4200.0
2010-12-29 12:40:00,93.12,93.12,93.04,93.04,6700.0,78.4027,78.4027,78.3353,78.3353,6700.0
2010-12-29 12:50:00,93.04,93.09,93.02,93.04,14800.0,78.3353,78.3774,78.3185,78.3353,14800.0
2010-12-29 13:00:00,93.05,93.12,93.0,93.03,16700.0,78.3437,78.4027,78.3016,78.3269,16700.0
2010-12-29 13:10:00,93.03,93.05,92.98,93.0,6800.0,78.3269,78.3437,78.2848,78.3016,6800.0
2010-12-29 13:20:00,92.99,93.05,92.98,92.99,7000.0,78.2932,78.3437,78.2848,78.2932,7000.0
2010-12-29 13:30:00,92.98,92.98,92.88,92.91,9700.0,78.2848,78.2848,78.2006,78.2259,9700.0
2010-12-29 13:40:00,92.91,93.03,92.91,92.92,10300.0,78.2259,78.3269,78.2259,78.2343,10300.0
2010-12-29 13:50:00,92.92,92.92,92.84,92.89,9900.0,78.2343,78.2343,78.1669,78.209,9900.0
2010-12-29 14:00:00,92.9,92.93,92.86,92.9,11500.0,78.2174,78.2427,78.1838,78.2174,11500.0
2010-12-29 14:10:00,92.88,92.9,92.81,92.81,6900.0,78.2006,78.2174,78.1417,78.1417,6900.0
2010-12-29 14:20:00,92.82,92.84,92.77,92.83,20300.0,78.1501,78.1669,78.108,78.1585,20300.0
2010-12-29 14:30:00,92.84,92.87,92.77,92.84,28300.0,78.1669,78.1922,78.108,78.1669,28300.0
2010-12-29 14:40:00,92.84,92.93,92.84,92.91,10300.0,78.1669,78.2427,78.1669,78.2259,10300.0
2010-12-29 14:50:00,92.91,92.97,92.89,92.96,11200.0,78.2259,78.2764,78.209,78.268,11200.0
2010-12-29 15:00:00,92.97,93.12,92.97,93.11,41800.0,78.2764,78.4027,78.2764,78.3943,41800.0
2010-12-29 15:10:00,93.1,93.1,93.0,93.02,7400.0,78.3858,78.3858,78.3016,78.3185,7400.0
2010-12-29 15:20:00,93.03,93.07,93.0,93.04,19000.0,78.3269,78.3606,78.3016,78.3353,19000.0
2010-12-29 15:30:00,93.05,93.09,93.01,93.01,15100.0,78.3437,78.3774,78.3101,78.3101,15100.0
2010-12-29 15:40:00,93.01,93.01,92.84,92.9,50700.0,78.3101,78.3101,78.1669,78.2174,50700.0
2010-12-29 15:50:00,92.9,93.02,92.8,92.83,66500.0,78.2174,78.3185,78.1332,78.1585,66500.0
2010-12-30 09:30:00,92.82,93.24,92.77,92.89,71600.0,78.1501,78.5037,78.108,78.209,71600.0
2010-12-30 09:40:00,92.87,93.22,92.86,93.07,13300.0,78.1922,78.4869,78.1838,78.3606,13300.0
2010-12-30 09:50:00,93.04,93.2,92.89,92.92,18700.0,78.3353,78.47,78.209,78.2343,18700.0
2010-12-30 10:00:00,92.96,93.1,92.82,92.84,13100.0,78.268,78.3858,78.1501,78.1669,13100.0
2010-12-30 10:10:00,92.81,92.85,92.7,92.8,23100.0,78.1417,78.1753,78.0491,78.1332,23100.0
2010-12-30 10:20:00,92.81,92.99,92.8,92.99,13900.0,78.1417,78.2932,78.1332,78.2932,13900.0
2010-12-30 10:30:00,92.99,93.05,92.9,92.99,21000.0,78.2932,78.3437,78.2174,78.2932,21000.0
2010-12-30 10:40:00,92.99,93.14,92.92,93.13,15800.0,78.2932,78.4195,78.2343,78.4111,15800.0
2010-12-30 10:50:00,93.14,93.23,92.98,92.98,40900.0,78.4195,78.4953,78.2848,78.2848,40900.0
2010-12-30 11:00:00,92.97,93.1,92.93,92.93,21000.0,78.2764,78.3858,78.2427,78.2427,21000.0
2010-12-30 11:10:00,92.94,93.06,92.93,93.03,8300.0,78.2511,78.3522,78.2427,78.3269,8300.0
2010-12-30 11:20:00,93.03,93.07,92.97,93.01,8900.0,78.3269,78.3606,78.2764,78.3101,8900.0
2010-12-30 11:30:00,92.99,93.04,92.89,92.93,17900.0,78.2932,78.3353,78.209,78.2427,17900.0
2010-12-30 11:40:00,92.93,93.03,92.92,92.95,7800.0,78.2427,78.3269,78.2343,78.2595,7800.0
2010-12-30 11:50:00,92.92,92.95,92.8,92.88,14000.0,78.2343,78.2595,78.1332,78.2006,14000.0
2010-12-30 12:00:00,92.87,93.0,92.87,92.93,7400.0,78.1922,78.3016,78.1922,78.2427,7400.0
2010-12-30 12:10:00,92.93,92.94,92.83,92.94,8800.0,78.2427,78.2511,78.1585,78.2511,8800.0
2010-12-30 12:20:00,92.92,92.93,92.89,92.89,15100.0,78.2343,78.2427,78.209,78.209,15100.0
2010-12-30 12:30:00,92.92,92.94,92.88,92.91,8700.0,78.2343,78.2511,78.2006,78.2259,8700.0
2010-12-30 12:40:00,92.89,92.94,92.89,92.91,4700.0,78.209,78.2511,78.209,78.2259,4700.0
2010-12-30 12:50:00,92.9,92.91,92.85,92.85,5400.0,78.2174,78.2259,78.1753,78.1753,5400.0
2010-12-30 13:00:00,92.87,92.88,92.82,92.86,12600.0,78.1922,78.2006,78.1501,78.1838,12600.0
2010-12-30 13:10:00,92.85,92.85,92.81,92.84,7700.0,78.1753,78.1753,78.1417,78.1669,7700.0
2010-12-30 13:20:00,92.84,92.94,92.83,92.88,10600.0,78.1669,78.2511,78.1585,78.2006,10600.0
2010-12-30 13:30:00,92.88,92.93,92.88,92.9,12200.0,78.2006,78.2427,78.2006,78.2174,12200.0
2010-12-30 13:40:00,92.93,92.93,92.78,92.8,11800.0,78.2427,78.2427,78.1164,78.1332,11800.0
2010-12-30 13:50:00,92.82,92.89,92.8,92.88,12700.0,78.1501,78.209,78.1332,78.2006,12700.0
2010-12-30 14:00:00,92.88,92.92,92.86,92.88,18500.0,78.2006,78.2343,78.1838,78.2006,18500.0
2010-12-30 14:10:00,92.89,92.92,92.87,92.9,15800.0,78.209,78.2343,78.1922,78.2174,15800.0
2010-12-30 14:20:00,92.89,92.99,92.87,92.92,17700.0,78.209,78.2932,78.1922,78.2343,17700.0
2010-12-30 14:30:00,92.94,93.07,92.94,93.05,12300.0,78.2511,78.3606,78.2511,78.3437,12300.0
2010-12-30 14:40:00,93.05,93.09,93.01,93.02,8600.0,78.3437,78.3774,78.3101,78.3185,8600.0
2010-12-30 14:50:00,93.02,93.11,93.02,93.11,16500.0,78.3185,78.3943,78.3185,78.3943,16500.0
2010-12-30 15:00:00,93.12,93.14,93.06,93.11,14600.0,78.4027,78.4195,78.3522,78.3943,14600.0
2010-12-30 15:10:00,93.11,93.15,93.06,93.06,14000.0,78.3943,78.4279,78.3522,78.3522,14000.0
2010-12-30 15:20:00,93.06,93.23,93.01,93.2,19000.0,78.3522,78.4953,78.3101,78.47,19000.0
2010-12-30 15:30:00,93.22,93.23,93.13,93.17,27200.0,78.4869,78.4953,78.4111,78.4448,27200.0
2010-12-30 15:40:00,93.16,93.17,93.0,93.05,72600.0,78.4363,78.4448,78.3016,78.3437,72600.0
2010-12-30 15:50:00,93.03,93.07,92.92,92.99,58800.0,78.3269,78.3606,78.2343,78.2932,58800.0
2010-12-31 09:30:00,92.53,93.27,92.53,92.86,45300.0,77.9059,78.529,77.9059,78.1838,45300.0
2010-12-31 09:40:00,92.8,92.89,92.52,92.55,29300.0,78.1332,78.209,77.8975,77.9228,29300.0
2010-12-31 09:50:00,92.55,92.71,92.54,92.63,16400.0,77.9228,78.0575,77.9143,77.9901,16400.0
2010-12-31 10:00:00,92.63,92.65,92.41,92.58,37600.0,77.9901,78.007,77.8049,77.948,37600.0
2010-12-31 10:10:00,92.58,92.68,92.58,92.63,13800.0,77.948,78.0322,77.948,77.9901,13800.0
2010-12-31 10:20:00,92.63,92.81,92.63,92.76,49200.0,77.9901,78.1417,77.9901,78.0996,49200.0
2010-12-31 10:30:00,92.76,92.82,92.69,92.82,60800.0,78.0996,78.1501,78.0406,78.1501,60800.0
2010-12-31 10:40:00,92.83,92.85,92.7,92.7,37200.0,78.1585,78.1753,78.0491,78.0491,37200.0
2010-12-31 10:50:00,92.71,92.85,92.7,92.85,16300.0,78.0575,78.1753,78.0491,78.1753,16300.0
2010-12-31 11:00:00,92.85,92.94,92.83,92.84,24200.0,78.1753,78.2511,78.1585,78.1669,24200.0
2010-12-31 11:10:00,92.84,92.99,92.81,92.98,16600.0,78.1669,78.2932,78.1417,78.2848,16600.0
2010-12-31 11:20:00,92.98,93.08,92.94,93.03,14500.0,78.2848,78.369,78.2511,78.3269,14500.0
2010-12-31 11:30:00,93.03,93.2,93.01,93.2,11100.0,78.3269,78.47,78.3101,78.47,11100.0
2010-12-31 11:40:00,93.2,93.2,93.15,93.16,6100.0,78.47,78.47,78.4279,78.4363,6100.0
2010-12-31 11:50:00,93.17,93.19,93.07,93.08,7400.0,78.4448,78.4616,78.3606,78.369,7400.0
2010-12-31 12:00:00,93.05,93.15,93.03,93.11,8200.0,78.3437,78.4279,78.3269,78.3943,8200.0
2010-12-31 12:10:00,93.11,93.26,93.11,93.24,20700.0,78.3943,78.5205,78.3943,78.5037,20700.0
2010-12-31 12:20:00,93.24,93.28,93.21,93.25,6700.0,78.5037,78.5374,78.4784,78.5121,6700.0
2010-12-31 12:30:00,93.24,93.24,93.15,93.16,5900.0,78.5037,78.5037,78.4279,78.4363,5900.0
2010-12-31 12:40:00,93.17,93.17,93.06,93.07,13600.0,78.4448,78.4448,78.3522,78.3606,13600.0
2010-12-31 12:50:00,93.07,93.13,93.05,93.08,13100.0,78.3606,78.4111,78.3437,78.369,13100.0
2010-12-31 13:00:00,93.11,93.19,93.08,93.19,11400.0,78.3943,78.4616,78.369,78.4616,11400.0
2010-12-31 13:10:00,93.18,93.24,93.18,93.23,17000.0,78.4532,78.5037,78.4532,78.4953,17000.0
2010-12-31 13:20:00,93.23,93.3,93.21,93.24,16400.0,78.4953,78.5542,78.4784,78.5037,16400.0
2010-12-31 13:30:00,93.21,93.31,93.2,93.24,14400.0,78.4784,78.5626,78.47,78.5037,14400.0
2010-12-31 13:40:00,93.23,93.26,93.14,93.19,14000.0,78.4953,78.5205,78.4195,78.4616,14000.0
2010-12-31 13:50:00,93.19,93.28,93.16,93.27,11400.0,78.4616,78.5374,78.4363,78.529,11400.0
2010-12-31 14:00:00,93.28,93.3,93.16,93.2,15000.0,78.5374,78.5542,78.4363,78.47,15000.0
2010-12-31 14:10:00,93.2,93.21,93.16,93.18,9600.0,78.47,78.4784,78.4363,78.4532,9600.0
2010-12-31 14:20:00,93.19,93.22,93.13,93.2,11600.0,78.4616,78.4869,78.4111,78.47,11600.0
2010-12-31 14:30:00,93.19,93.29,93.16,93.29,34500.0,78.4616,78.5458,78.4363,78.5458,34500.0
2010-12-31 14:40:00,93.29,93.41,93.28,93.31,17700.0,78.5458,78.6468,78.5374,78.5626,17700.0
2010-12-31 14:50:00,93.3,93.35,93.13,93.24,29700.0,78.5542,78.5963,78.4111,78.5037,29700.0
2010-12-31 15:00:00,93.25,93.26,93.17,93.25,9200.0,78.5121,78.5205,78.4448,78.5121,9200.0
2010-12-31 15:10:00,93.23,93.25,93.14,93.15,10700.0,78.4953,78.5121,78.4195,78.4279,10700.0
2010-12-31 15:20:00,93.16,93.16,93.12,93.16,12000.0,78.4363,78.4363,78.4027,78.4363,12000.0
2010-12-31 15:30:00,93.16,93.16,93.1,93.15,19600.0,78.4363,78.4363,78.3858,78.4279,19600.0
2010-12-31 15:40:00,93.14,93.16,92.86,92.9,72600.0,78.4195,78.4363,78.1838,78.2174,72600.0
2010-12-31 15:50:00,92.91,93.04,92.85,93.03,88500.0,78.2259,78.3353,78.1753,78.3269,88500.0
2011-01-03 09:30:00,93.54,93.98,93.27,93.65,157300.0,78.7563,79.1267,78.529,78.8489,157300.0
2011-01-03 09:40:00,93.76,93.93,93.68,93.78,81600.0,78.9415,79.0847,78.8742,78.9584,81600.0
2011-01-03 09:50:00,93.78,93.8,93.53,93.56,51800.0,78.9584,78.9752,78.7479,78.7731,51800.0
2011-01-03 10:00:00,93.55,93.56,93.29,93.47,69200.0,78.7647,78.7731,78.5458,78.6974,69200.0
2011-01-03 10:10:00,93.46,93.73,93.46,93.6,130800.0,78.6889,78.9163,78.6889,78.8068,130800.0
2011-01-03 10:20:00,93.6,93.9,93.47,93.75,94800.0,78.8068,79.0594,78.6974,78.9331,94800.0
2011-01-03 10:30:00,93.73,93.79,93.7,93.73,44500.0,78.9163,78.9668,78.891,78.9163,44500.0
2011-01-03 10:40:00,93.73,93.87,93.7,93.87,26900.0,78.9163,79.0341,78.891,79.0341,26900.0
2011-01-03 10:50:00,93.86,94.1,93.81,93.97,64400.0,79.0257,79.2278,78.9836,79.1183,64400.0
2011-01-03 11:00:00,93.99,94.05,93.96,93.99,44600.0,79.1352,79.1857,79.1099,79.1352,44600.0
2011-01-03 11:10:00,93.99,94.04,93.93,93.96,30100.0,79.1352,79.1773,79.0847,79.1099,30100.0
2011-01-03 11:20:00,94.0,94.07,93.98,94.05,24400.0,79.1436,79.2025,79.1267,79.1857,24400.0
2011-01-03 11:30:00,94.05,94.19,93.94,94.15,23800.0,79.1857,79.3036,79.0931,79.2699,23800.0
2011-01-03 11:40:00,94.15,94.29,94.13,94.18,22500.0,79.2699,79.3878,79.253,79.2951,22500.0
2011-01-03 11:50:00,94.17,94.2,94.04,94.14,10300.0,79.2867,79.312,79.1773,79.2615,10300.0
2011-01-03 12:00:00,94.14,94.24,94.09,94.14,29500.0,79.2615,79.3457,79.2194,79.2615,29500.0
2011-01-03 12:10:00,94.17,94.2,94.08,94.08,12400.0,79.2867,79.312,79.2109,79.2109,12400.0
2011-01-03 12:20:00,94.08,94.17,94.07,94.1,9000.0,79.2109,79.2867,79.2025,79.2278,9000.0
2011-01-03 12:30:00,94.13,94.13,93.98,94.03,11600.0,79.253,79.253,79.1267,79.1688,11600.0
2011-01-03 12:40:00,94.03,94.12,94.0,94.11,20600.0,79.1688,79.2446,79.1436,79.2362,20600.0
2011-01-03 12:50:00,94.08,94.17,94.04,94.17,34500.0,79.2109,79.2867,79.1773,79.2867,34500.0
2011-01-03 13:00:00,94.15,94.21,94.1,94.13,60800.0,79.2699,79.3204,79.2278,79.253,60800.0
2011-01-03 13:10:00,94.15,94.22,94.14,94.19,27300.0,79.2699,79.3288,79.2615,79.3036,27300.0
2011-01-03 13:20:00,94.17,94.21,94.11,94.13,15700.0,79.2867,79.3204,79.2362,79.253,15700.0
2011-01-03 13:30:00,94.12,94.13,94.01,94.02,26000.0,79.2446,79.253,79.152,79.1604,26000.0
2011-01-03 13:40:00,94.02,94.02,93.88,93.89,16200.0,79.1604,79.1604,79.0426,79.051,16200.0
2011-01-03 13:50:00,93.91,93.91,93.75,93.79,22600.0,79.0678,79.0678,78.9331,78.9668,22600.0
2011-01-03 14:00:00,93.79,93.9,93.74,93.88,52600.0,78.9668,79.0594,78.9247,79.0426,52600.0
2011-01-03 14:10:00,93.89,94.0,93.86,93.98,21800.0,79.051,79.1436,79.0257,79.1267,21800.0
2011-01-03 14:20:00,93.96,94.0,93.89,93.97,26600.0,79.1099,79.1436,79.051,79.1183,26600.0
2011-01-03 14:30:00,93.95,93.95,93.77,93.77,33300.0,79.1015,79.1015,78.9499,78.9499,33300.0
2011-01-03 14:40:00,93.8,93.89,93.75,93.84,29700.0,78.9752,79.051,78.9331,79.0089,29700.0
2011-01-03 14:50:00,93.84,93.87,93.79,93.83,31600.0,79.0089,79.0341,78.9668,79.0005,31600.0
2011-01-03 15:00:00,93.83,93.84,93.58,93.6,47800.0,79.0005,79.0089,78.79,78.8068,47800.0
2011-01-03 15:10:00,93.6,93.62,93.34,93.43,72400.0,78.8068,78.8236,78.5879,78.6637,72400.0
2011-01-03 15:20:00,93.43,93.45,93.3,93.35,45000.0,78.6637,78.6805,78.5542,78.5963,45000.0
2011-01-03 15:30:00,93.35,93.44,93.32,93.32,40200.0,78.5963,78.6721,78.5711,78.5711,40200.0
2011-01-03 15:40:00,93.31,93.38,93.23,93.33,83300.0,78.5626,78.6216,78.4953,78.5795,83300.0
2011-01-03 15:50:00,93.34,93.41,93.12,93.17,183100.0,78.5879,78.6468,78.4027,78.4448,183100.0
2011-01-04 09:30:00,93.38,93.87,93.28,93.45,88400.0,78.6216,79.0341,78.5374,78.6805,88400.0
2011-01-04 09:40:00,93.44,93.46,93.2,93.37,59500.0,78.6721,78.6889,78.47,78.6132,59500.0
2011-01-04 09:50:00,93.35,93.46,93.21,93.36,56200.0,78.5963,78.6889,78.4784,78.6047,56200.0
2011-01-04 10:00:00,93.35,93.45,93.2,93.3,73800.0,78.5963,78.6805,78.47,78.5542,73800.0
2011-01-04 10:10:00,93.28,93.29,93.08,93.17,66300.0,78.5374,78.5458,78.369,78.4448,66300.0
2011-01-04 10:20:00,93.19,93.2,92.99,93.01,68300.0,78.4616,78.47,78.2932,78.3101,68300.0
2011-01-04 10:30:00,93.02,93.37,92.96,92.99,94400.0,78.3185,78.6132,78.268,78.2932,94400.0
2011-01-04 10:40:00,92.96,93.01,92.85,92.98,50500.0,78.268,78.3101,78.1753,78.2848,50500.0
2011-01-04 10:50:00,92.98,92.98,92.59,92.61,68200.0,78.2848,78.2848,77.9564,77.9733,68200.0
2011-01-04 11:00:00,92.6,92.83,92.54,92.71,107800.0,77.9649,78.1585,77.9143,78.0575,107800.0
2011-01-04 11:10:00,92.71,92.99,92.66,92.87,44400.0,78.0575,78.2932,78.0154,78.1922,44400.0
2011-01-04 11:20:00,92.85,92.89,92.58,92.6,49700.0,78.1753,78.209,77.948,77.9649,49700.0
2011-01-04 11:30:00,92.6,92.63,92.43,92.6,39200.0,77.9649,77.9901,77.8217,77.9649,39200.0
2011-01-04 11:40:00,92.59,92.63,92.4,92.44,36400.0,77.9564,77.9901,77.7965,77.8301,36400.0
2011-01-04 11:50:00,92.42,92.42,92.06,92.12,93000.0,77.8133,77.8133,77.5102,77.5607,93000.0
2011-01-04 12:00:00,92.13,92.34,92.11,92.14,96900.0,77.5691,77.7459,77.5523,77.5776,96900.0
2011-01-04 12:10:00,92.16,92.35,92.08,92.33,76000.0,77.5944,77.7544,77.527,77.7375,76000.0
2011-01-04 12:20:00,92.33,92.42,92.14,92.18,44100.0,77.7375,77.8133,77.5776,77.6112,44100.0
2011-01-04 12:30:00,92.18,92.38,92.11,92.28,51800.0,77.6112,77.7796,77.5523,77.6954,51800.0
2011-01-04 12:40:00,92.26,92.37,92.22,92.33,45500.0,77.6786,77.7712,77.6449,77.7375,45500.0
2011-01-04 12:50:00,92.36,92.44,92.28,92.42,45200.0,77.7628,77.8301,77.6954,77.8133,45200.0
2011-01-04 13:00:00,92.43,92.54,92.43,92.47,36600.0,77.8217,77.9143,77.8217,77.8554,36600.0
2011-01-04 13:10:00,92.49,92.62,92.44,92.62,23800.0,77.8722,77.9817,77.8301,77.9817,23800.0
2011-01-04 13:20:00,92.63,92.69,92.52,92.6,19200.0,77.9901,78.0406,77.8975,77.9649,19200.0
2011-01-04 13:30:00,92.61,92.69,92.58,92.69,30200.0,77.9733,78.0406,77.948,78.0406,30200.0
2011-01-04 13:40:00,92.68,92.86,92.67,92.8,31200.0,78.0322,78.1838,78.0238,78.1332,31200.0
2011-01-04 13:50:00,92.8,92.8,92.68,92.71,15000.0,78.1332,78.1332,78.0322,78.0575,15000.0
2011-01-04 14:00:00,92.7,92.85,92.62,92.82,23700.0,78.0491,78.1753,77.9817,78.1501,23700.0
2011-01-04 14:10:00,92.8,92.92,92.77,92.85,58500.0,78.1332,78.2343,78.108,78.1753,58500.0
2011-01-04 14:20:00,92.89,93.12,92.88,93.07,54300.0,78.209,78.4027,78.2006,78.3606,54300.0
2011-01-04 14:30:00,93.07,93.14,93.04,93.04,55500.0,78.3606,78.4195,78.3353,78.3353,55500.0
2011-01-04 14:40:00,93.06,93.18,93.05,93.14,40200.0,78.3522,78.4532,78.3437,78.4195,40200.0
2011-01-04 14:50:00,93.14,93.25,93.14,93.2,53400.0,78.4195,78.5121,78.4195,78.47,53400.0
2011-01-04 15:00:00,93.2,93.22,92.93,92.98,63400.0,78.47,78.4869,78.2427,78.2848,63400.0
2011-01-04 15:10:00,93.0,93.05,92.85,92.91,45100.0,78.3016,78.3437,78.1753,78.2259,45100.0
2011-01-04 15:20:00,92.88,93.13,92.85,93.03,49300.0,78.2006,78.4111,78.1753,78.3269,49300.0
2011-01-04 15:30:00,93.02,93.12,92.86,93.1,72400.0,78.3185,78.4027,78.1838,78.3858,72400.0
2011-01-04 15:40:00,93.09,93.17,92.96,93.07,131200.0,78.3774,78.4448,78.268,78.3606,131200.0
2011-01-04 15:50:00,93.08,93.14,93.02,93.1,121600.0,78.369,78.4195,78.3185,78.3858,121600.0
2011-01-05 09:30:00,92.45,93.25,92.37,93.16,76200.0,77.8386,78.5121,77.7712,78.4363,76200.0
2011-01-05 09:40:00,93.15,93.17,92.72,93.04,44400.0,78.4279,78.4448,78.0659,78.3353,44400.0
2011-01-05 09:50:00,93.04,93.42,92.96,93.31,108500.0,78.3353,78.6553,78.268,78.5626,108500.0
2011-01-05 10:00:00,93.28,93.5,93.06,93.5,78300.0,78.5374,78.7226,78.3522,78.7226,78300.0
2011-01-05 10:10:00,93.45,93.61,93.25,93.41,73300.0,78.6805,78.8152,78.5121,78.6468,73300.0
2011-01-05 10:20:00,93.4,93.49,93.24,93.3,45500.0,78.6384,78.7142,78.5037,78.5542,45500.0
2011-01-05 10:30:00,93.29,93.32,92.94,93.02,23600.0,78.5458,78.5711,78.2511,78.3185,23600.0
2011-01-05 10:40:00,93.04,93.44,93.04,93.32,29300.0,78.3353,78.6721,78.3353,78.5711,29300.0
2011-01-05 10:50:00,93.36,93.36,93.11,93.12,21100.0,78.6047,78.6047,78.3943,78.4027,21100.0
2011-01-05 11:00:00,93.12,93.3,93.08,93.25,26900.0,78.4027,78.5542,78.369,78.5121,26900.0
2011-01-05 11:10:00,93.26,93.34,93.1,93.13,25800.0,78.5205,78.5879,78.3858,78.4111,25800.0
2011-01-05 11:20:00,93.12,93.16,93.0,93.08,54100.0,78.4027,78.4363,78.3016,78.369,54100.0
2011-01-05 11:30:00,93.11,93.34,93.1,93.28,31700.0,78.3943,78.5879,78.3858,78.5374,31700.0
2011-01-05 11:40:00,93.28,93.34,93.07,93.26,84000.0,78.5374,78.5879,78.3606,78.5205,84000.0
2011-01-05 11:50:00,93.26,93.44,93.23,93.39,62300.0,78.5205,78.6721,78.4953,78.63,62300.0
2011-01-05 12:00:00,93.39,93.54,93.38,93.53,31900.0,78.63,78.7563,78.6216,78.7479,31900.0
2011-01-05 12:10:00,93.52,93.61,93.38,93.54,26900.0,78.7395,78.8152,78.6216,78.7563,26900.0
2011-01-05 12:20:00,93.58,93.65,93.47,93.54,34400.0,78.79,78.8489,78.6974,78.7563,34400.0
2011-01-05 12:30:00,93.52,93.68,93.51,93.58,17000.0,78.7395,78.8742,78.731,78.79,17000.0
2011-01-05 12:40:00,93.57,93.77,93.56,93.77,43900.0,78.7815,78.9499,78.7731,78.9499,43900.0
2011-01-05 12:50:00,93.75,94.02,93.74,94.0,137000.0,78.9331,79.1604,78.9247,79.1436,137000.0
2011-01-05 13:00:00,94.0,94.09,93.99,94.09,74700.0,79.1436,79.2194,79.1352,79.2194,74700.0
2011-01-05 13:10:00,94.09,94.26,94.07,94.14,82600.0,79.2194,79.3625,79.2025,79.2615,82600.0
2011-01-05 13:20:00,94.14,94.27,93.95,93.96,60400.0,79.2615,79.3709,79.1015,79.1099,60400.0
2011-01-05 13:30:00,93.97,94.22,93.96,94.22,46200.0,79.1183,79.3288,79.1099,79.3288,46200.0
2011-01-05 13:40:00,94.2,94.23,94.11,94.11,72100.0,79.312,79.3372,79.2362,79.2362,72100.0
2011-01-05 13:50:00,94.08,94.2,94.06,94.15,47300.0,79.2109,79.312,79.1941,79.2699,47300.0
2011-01-05 14:00:00,94.15,94.18,94.1,94.14,64700.0,79.2699,79.2951,79.2278,79.2615,64700.0
2011-01-05 14:10:00,94.13,94.24,94.09,94.13,80200.0,79.253,79.3457,79.2194,79.253,80200.0
2011-01-05 14:20:00,94.15,94.19,94.07,94.1,55500.0,79.2699,79.3036,79.2025,79.2278,55500.0
2011-01-05 14:30:00,94.05,94.07,93.97,94.03,34400.0,79.1857,79.2025,79.1183,79.1688,34400.0
2011-01-05 14:40:00,94.05,94.14,94.01,94.12,28000.0,79.1857,79.2615,79.152,79.2446,28000.0
2011-01-05 14:50:00,94.12,94.16,93.99,94.07,33600.0,79.2446,79.2783,79.1352,79.2025,33600.0
2011-01-05 15:00:00,94.09,94.16,94.0,94.04,51700.0,79.2194,79.2783,79.1436,79.1773,51700.0
2011-01-05 15:10:00,94.03,94.11,94.0,94.1,67100.0,79.1688,79.2362,79.1436,79.2278,67100.0
2011-01-05 15:20:00,94.1,94.12,93.93,93.94,52600.0,79.2278,79.2446,79.0847,79.0931,52600.0
2011-01-05 15:30:00,93.95,93.95,93.77,93.87,67100.0,79.1015,79.1015,78.9499,79.0341,67100.0
2011-01-05 15:40:00,93.86,93.92,93.72,93.92,91100.0,79.0257,79.0762,78.9078,79.0762,91100.0
2011-01-05 15:50:00,93.92,93.99,93.84,93.88,174900.0,79.0762,79.1352,79.0089,79.0426,174900.0
2011-01-06 09:30:00,93.7,93.93,93.51,93.6,147100.0,78.891,79.0847,78.731,78.8068,147100.0
2011-01-06 09:40:00,93.6,93.87,93.58,93.69,51900.0,78.8068,79.0341,78.79,78.8826,51900.0
2011-01-06 09:50:00,93.7,93.75,93.55,93.63,56900.0,78.891,78.9331,78.7647,78.8321,56900.0
2011-01-06 10:00:00,93.66,93.86,93.5,93.5,55500.0,78.8573,79.0257,78.7226,78.7226,55500.0
2011-01-06 10:10:00,93.5,93.64,93.18,93.29,118400.0,78.7226,78.8405,78.4532,78.5458,118400.0
2011-01-06 10:20:00,93.32,93.67,93.32,93.57,48800.0,78.5711,78.8657,78.5711,78.7815,48800.0
2011-01-06 10:30:00,93.56,93.79,93.54,93.7,94900.0,78.7731,78.9668,78.7563,78.891,94900.0
2011-01-06 10:40:00,93.75,93.8,93.44,93.44,48700.0,78.9331,78.9752,78.6721,78.6721,48700.0
2011-01-06 10:50:00,93.44,93.59,93.25,93.56,37400.0,78.6721,78.7984,78.5121,78.7731,37400.0
2011-01-06 11:00:00,93.59,93.65,93.13,93.13,67900.0,78.7984,78.8489,78.4111,78.4111,67900.0
2011-01-06 11:10:00,93.13,93.17,92.91,92.97,69500.0,78.4111,78.4448,78.2259,78.2764,69500.0
2011-01-06 11:20:00,92.97,93.17,92.93,93.12,43200.0,78.2764,78.4448,78.2427,78.4027,43200.0
2011-01-06 11:30:00,93.12,93.16,93.07,93.07,20100.0,78.4027,78.4363,78.3606,78.3606,20100.0
2011-01-06 11:40:00,93.01,93.4,92.94,93.38,53200.0,78.3101,78.6384,78.2511,78.6216,53200.0
2011-01-06 11:50:00,93.39,93.5,93.22,93.25,22100.0,78.63,78.7226,78.4869,78.5121,22100.0
2011-01-06 12:00:00,93.25,93.29,92.93,92.95,27300.0,78.5121,78.5458,78.2427,78.2595,27300.0
2011-01-06 12:10:00,92.95,93.11,92.94,93.08,16900.0,78.2595,78.3943,78.2511,78.369,16900.0
2011-01-06 12:20:00,93.03,93.22,93.03,93.16,13600.0,78.3269,78.4869,78.3269,78.4363,13600.0
2011-01-06 12:30:00,93.12,93.17,93.02,93.13,16100.0,78.4027,78.4448,78.3185,78.4111,16100.0
2011-01-06 12:40:00,93.12,93.37,93.11,93.25,21200.0,78.4027,78.6132,78.3943,78.5121,21200.0
2011-01-06 12:50:00,93.23,93.26,93.16,93.16,29100.0,78.4953,78.5205,78.4363,78.4363,29100.0
2011-01-06 13:00:00,93.14,93.18,93.04,93.06,8500.0,78.4195,78.4532,78.3353,78.3522,8500.0
2011-01-06 13:10:00,93.05,93.09,92.99,93.03,13700.0,78.3437,78.3774,78.2932,78.3269,13700.0
2011-01-06 13:20:00,93.03,93.28,93.02,93.27,22900.0,78.3269,78.5374,78.3185,78.529,22900.0
2011-01-06 13:30:00,93.25,93.28,93.04,93.16,16400.0,78.5121,78.5374,78.3353,78.4363,16400.0
2011-01-06 13:40:00,93.16,93.27,93.15,93.25,20700.0,78.4363,78.529,78.4279,78.5121,20700.0
2011-01-06 13:50:00,93.26,93.34,93.23,93.34,23200.0,78.5205,78.5879,78.4953,78.5879,23200.0
2011-01-06 14:00:00,93.34,93.44,93.27,93.3,30300.0,78.5879,78.6721,78.529,78.5542,30300.0
2011-01-06 14:10:00,93.31,93.33,93.21,93.27,23600.0,78.5626,78.5795,78.4784,78.529,23600.0
2011-01-06 14:20:00,93.26,93.33,93.21,93.21,32400.0,78.5205,78.5795,78.4784,78.4784,32400.0
2011-01-06 14:30:00,93.22,93.22,93.12,93.14,27100.0,78.4869,78.4869,78.4027,78.4195,27100.0
2011-01-06 14:40:00,93.14,93.26,93.1,93.13,65700.0,78.4195,78.5205,78.3858,78.4111,65700.0
2011-01-06 14:50:00,93.12,93.34,93.12,93.25,60300.0,78.4027,78.5879,78.4027,78.5121,60300.0
2011-01-06 15:00:00,93.25,93.31,93.17,93.25,34300.0,78.5121,78.5626,78.4448,78.5121,34300.0
2011-01-06 15:10:00,93.26,93.33,93.19,93.21,44700.0,78.5205,78.5795,78.4616,78.4784,44700.0
2011-01-06 15:20:00,93.2,93.23,92.92,93.08,89100.0,78.47,78.4953,78.2343,78.369,89100.0
2011-01-06 15:30:00,93.08,93.13,93.02,93.06,65900.0,78.369,78.4111,78.3185,78.3522,65900.0
2011-01-06 15:40:00,93.06,93.24,93.05,93.14,49300.0,78.3522,78.5037,78.3437,78.4195,49300.0
2011-01-06 15:50:00,93.15,93.22,93.03,93.04,123300.0,78.4279,78.4869,78.3269,78.3353,123300.0
2011-01-07 09:30:00,93.0,93.79,93.0,93.39,69200.0,78.3016,78.9668,78.3016,78.63,69200.0
2011-01-07 09:40:00,93.41,93.67,93.04,93.09,55300.0,78.6468,78.8657,78.3353,78.3774,55300.0
2011-01-07 09:50:00,93.1,93.39,93.07,93.31,81100.0,78.3858,78.63,78.3606,78.5626,81100.0
2011-01-07 10:00:00,93.3,93.67,93.26,93.49,68800.0,78.5542,78.8657,78.5205,78.7142,68800.0
2011-01-07 10:10:00,93.51,94.32,93.45,94.14,204900.0,78.731,79.413,78.6805,79.2615,204900.0
2011-01-07 10:20:00,94.15,94.15,93.71,93.91,79000.0,79.2699,79.2699,78.8994,79.0678,79000.0
2011-01-07 10:30:00,93.91,93.98,93.42,93.6,85800.0,79.0678,79.1267,78.6553,78.8068,85800.0
2011-01-07 10:40:00,93.6,93.73,93.35,93.58,52900.0,78.8068,78.9163,78.5963,78.79,52900.0
2011-01-07 10:50:00,93.64,93.66,93.47,93.64,50200.0,78.8405,78.8573,78.6974,78.8405,50200.0
2011-01-07 11:00:00,93.67,93.68,93.54,93.56,46300.0,78.8657,78.8742,78.7563,78.7731,46300.0
2011-01-07 11:10:00,93.56,93.84,93.55,93.81,54700.0,78.7731,79.0089,78.7647,78.9836,54700.0
2011-01-07 11:20:00,93.79,93.82,93.5,93.68,50000.0,78.9668,78.992,78.7226,78.8742,50000.0
2011-01-07 11:30:00,93.64,93.64,93.38,93.4,54600.0,78.8405,78.8405,78.6216,78.6384,54600.0
2011-01-07 11:40:00,93.42,93.64,93.36,93.47,40600.0,78.6553,78.8405,78.6047,78.6974,40600.0
2011-01-07 11:50:00,93.46,93.59,93.29,93.59,36500.0,78.6889,78.7984,78.5458,78.7984,36500.0
2011-01-07 12:00:00,93.57,93.59,93.42,93.52,25500.0,78.7815,78.7984,78.6553,78.7395,25500.0
2011-01-07 12:10:00,93.52,93.54,93.34,93.46,32700.0,78.7395,78.7563,78.5879,78.6889,32700.0
2011-01-07 12:20:00,93.46,93.49,93.32,93.4,47900.0,78.6889,78.7142,78.5711,78.6384,47900.0
2011-01-07 12:30:00,93.4,93.46,93.3,93.31,67200.0,78.6384,78.6889,78.5542,78.5626,67200.0
2011-01-07 12:40:00,93.32,93.44,93.2,93.29,84900.0,78.5711,78.6721,78.47,78.5458,84900.0
2011-01-07 12:50:00,93.28,93.45,92.93,93.42,84300.0,78.5374,78.6805,78.2427,78.6553,84300.0
2011-01-07 13:00:00,93.43,93.49,93.28,93.44,58200.0,78.6637,78.7142,78.5374,78.6721,58200.0
2011-01-07 13:10:00,93.45,93.86,93.43,93.78,56500.0,78.6805,79.0257,78.6637,78.9584,56500.0
2011-01-07 13:20:00,93.82,93.82,93.67,93.75,37000.0,78.992,78.992,78.8657,78.9331,37000.0
2011-01-07 13:30:00,93.75,94.0,93.75,93.97,26200.0,78.9331,79.1436,78.9331,79.1183,26200.0
2011-01-07 13:40:00,93.97,94.05,93.82,93.88,28300.0,79.1183,79.1857,78.992,79.0426,28300.0
2011-01-07 13:50:00,93.89,93.89,93.8,93.87,31000.0,79.051,79.051,78.9752,79.0341,31000.0
2011-01-07 14:00:00,93.85,93.98,93.8,93.81,19900.0,79.0173,79.1267,78.9752,78.9836,19900.0
2011-01-07 14:10:00,93.81,93.92,93.81,93.92,24800.0,78.9836,79.0762,78.9836,79.0762,24800.0
2011-01-07 14:20:00,93.93,94.03,92.68,92.8,1089700.0,79.0847,79.1688,78.0322,78.1332,1089700.0
2011-01-07 14:30:00,92.8,93.15,91.8,92.91,1150000.0,78.1332,78.4279,77.2913,78.2259,1150000.0
2011-01-07 14:40:00,92.91,93.33,92.71,92.98,258400.0,78.2259,78.5795,78.0575,78.2848,258400.0
2011-01-07 14:50:00,92.95,93.02,92.6,92.87,127400.0,78.2595,78.3185,77.9649,78.1922,127400.0
2011-01-07 15:00:00,92.82,93.5,92.78,93.33,185800.0,78.1501,78.7226,78.1164,78.5795,185800.0
2011-01-07 15:10:00,93.34,93.53,93.07,93.4,70800.0,78.5879,78.7479,78.3606,78.6384,70800.0
2011-01-07 15:20:00,93.42,93.53,93.18,93.18,64900.0,78.6553,78.7479,78.4532,78.4532,64900.0
2011-01-07 15:30:00,93.19,93.43,93.13,93.28,104800.0,78.4616,78.6637,78.4111,78.5374,104800.0
2011-01-07 15:40:00,93.27,93.36,93.13,93.28,122400.0,78.529,78.6047,78.4111,78.5374,122400.0
2011-01-07 15:50:00,93.29,93.33,93.14,93.17,173700.0,78.5458,78.5795,78.4195,78.4448,173700.0
2011-01-10 09:30:00,93.01,93.01,92.25,92.54,140200.0,78.3101,78.3101,77.6702,77.9143,140200.0
2011-01-10 09:40:00,92.5,93.36,92.46,93.34,138400.0,77.8807,78.6047,77.847,78.5879,138400.0
2011-01-10 09:50:00,93.32,93.34,92.63,92.78,98200.0,78.5711,78.5879,77.9901,78.1164,98200.0
2011-01-10 10:00:00,92.76,93.29,92.64,93.21,68900.0,78.0996,78.5458,77.9985,78.4784,68900.0
2011-01-10 10:10:00,93.21,93.57,93.11,93.43,74500.0,78.4784,78.7815,78.3943,78.6637,74500.0
2011-01-10 10:20:00,93.42,93.82,93.32,93.63,54900.0,78.6553,78.992,78.5711,78.8321,54900.0
2011-01-10 10:30:00,93.63,94.38,93.63,94.2,140000.0,78.8321,79.4635,78.8321,79.312,140000.0
2011-01-10 10:40:00,94.21,94.36,93.94,94.29,86600.0,79.3204,79.4467,79.0931,79.3878,86600.0
2011-01-10 10:50:00,94.3,94.48,94.21,94.45,101100.0,79.3962,79.5477,79.3204,79.5225,101100.0
2011-01-10 11:00:00,94.44,94.5,94.23,94.34,101300.0,79.514,79.5646,79.3372,79.4299,101300.0
2011-01-10 11:10:00,94.36,94.82,94.34,94.48,109600.0,79.4467,79.834,79.4299,79.5477,109600.0
2011-01-10 11:20:00,94.49,94.65,94.48,94.58,39500.0,79.5561,79.6909,79.5477,79.6319,39500.0
2011-01-10 11:30:00,94.51,94.6,94.46,94.56,35800.0,79.573,79.6488,79.5309,79.6151,35800.0
2011-01-10 11:40:00,94.54,94.68,94.5,94.68,31200.0,79.5982,79.7161,79.5646,79.7161,31200.0
2011-01-10 11:50:00,94.66,94.79,94.61,94.75,77300.0,79.6993,79.8087,79.6572,79.7751,77300.0
2011-01-10 12:00:00,94.74,94.98,94.71,94.96,75000.0,79.7666,79.9687,79.7414,79.9519,75000.0
2011-01-10 12:10:00,94.96,94.98,94.45,94.59,119600.0,79.9519,79.9687,79.5225,79.6403,119600.0
2011-01-10 12:20:00,94.61,94.7,94.53,94.7,35000.0,79.6572,79.733,79.5898,79.733,35000.0
2011-01-10 12:30:00,94.69,94.7,94.49,94.56,33200.0,79.7245,79.733,79.5561,79.6151,33200.0
2011-01-10 12:40:00,94.58,94.58,94.4,94.42,86100.0,79.6319,79.6319,79.4804,79.4972,86100.0
2011-01-10 12:50:00,94.45,94.65,94.38,94.52,46600.0,79.5225,79.6909,79.4635,79.5814,46600.0
2011-01-10 13:00:00,94.49,94.49,94.38,94.38,29700.0,79.5561,79.5561,79.4635,79.4635,29700.0
2011-01-10 13:10:00,94.41,94.47,94.27,94.3,40800.0,79.4888,79.5393,79.3709,79.3962,40800.0
2011-01-10 13:20:00,94.32,94.39,94.22,94.23,82300.0,79.413,79.472,79.3288,79.3372,82300.0
2011-01-10 13:30:00,94.24,94.27,94.14,94.21,31700.0,79.3457,79.3709,79.2615,79.3204,31700.0
2011-01-10 13:40:00,94.23,94.42,94.22,94.26,33500.0,79.3372,79.4972,79.3288,79.3625,33500.0
2011-01-10 13:50:00,94.27,94.28,94.14,94.24,47100.0,79.3709,79.3793,79.2615,79.3457,47100.0
2011-01-10 14:00:00,94.23,94.28,94.11,94.16,74400.0,79.3372,79.3793,79.2362,79.2783,74400.0
2011-01-10 14:10:00,94.16,94.26,94.14,94.15,31100.0,79.2783,79.3625,79.2615,79.2699,31100.0
2011-01-10 14:20:00,94.15,94.31,94.13,94.26,45300.0,79.2699,79.4046,79.253,79.3625,45300.0
2011-01-10 14:30:00,94.27,94.3,94.08,94.1,39100.0,79.3709,79.3962,79.2109,79.2278,39100.0
2011-01-10 14:40:00,94.13,94.16,94.06,94.09,36800.0,79.253,79.2783,79.1941,79.2194,36800.0
2011-01-10 14:50:00,94.1,94.18,94.09,94.18,34300.0,79.2278,79.2951,79.2194,79.2951,34300.0
2011-01-10 15:00:00,94.17,94.21,94.04,94.12,77700.0,79.2867,79.3204,79.1773,79.2446,77700.0
2011-01-10 15:10:00,94.12,94.3,94.1,94.13,60200.0,79.2446,79.3962,79.2278,79.253,60200.0
2011-01-10 15:20:00,94.13,94.3,94.11,94.25,69400.0,79.253,79.3962,79.2362,79.3541,69400.0
2011-01-10 15:30:00,94.25,94.26,94.2,94.21,76500.0,79.3541,79.3625,79.312,79.3204,76500.0
2011-01-10 15:40:00,94.21,94.32,94.15,94.19,100200.0,79.3204,79.413,79.2699,79.3036,100200.0
2011-01-10 15:50:00,94.19,94.24,94.05,94.09,171900.0,79.3036,79.3457,79.1857,79.2194,171900.0
2011-01-11 09:30:00,94.79,94.79,94.13,94.27,99600.0,79.8087,79.8087,79.253,79.3709,99600.0
2011-01-11 09:40:00,94.23,94.39,93.8,93.8,161000.0,79.3372,79.472,78.9752,78.9752,161000.0
2011-01-11 09:50:00,93.8,93.91,93.15,93.43,88000.0,78.9752,79.0678,78.4279,78.6637,88000.0
2011-01-11 10:00:00,93.5,93.57,93.27,93.57,140600.0,78.7226,78.7815,78.529,78.7815,140600.0
2011-01-11 10:10:00,93.55,93.66,93.37,93.5,182900.0,78.7647,78.8573,78.6132,78.7226,182900.0
2011-01-11 10:20:00,93.5,93.59,93.39,93.54,53300.0,78.7226,78.7984,78.63,78.7563,53300.0
2011-01-11 10:30:00,93.54,93.62,93.49,93.61,84600.0,78.7563,78.8236,78.7142,78.8152,84600.0
2011-01-11 10:40:00,93.6,93.73,93.56,93.71,44500.0,78.8068,78.9163,78.7731,78.8994,44500.0
2011-01-11 10:50:00,93.7,93.93,93.7,93.89,54800.0,78.891,79.0847,78.891,79.051,54800.0
2011-01-11 11:00:00,93.88,93.94,93.67,93.81,80100.0,79.0426,79.0931,78.8657,78.9836,80100.0
2011-01-11 11:10:00,93.8,93.87,93.67,93.71,29400.0,78.9752,79.0341,78.8657,78.8994,29400.0
2011-01-11 11:20:00,93.71,93.72,93.54,93.56,28000.0,78.8994,78.9078,78.7563,78.7731,28000.0
2011-01-11 11:30:00,93.61,93.64,93.42,93.45,23500.0,78.8152,78.8405,78.6553,78.6805,23500.0
2011-01-11 11:40:00,93.46,93.53,93.25,93.25,40600.0,78.6889,78.7479,78.5121,78.5121,40600.0
2011-01-11 11:50:00,93.26,93.26,93.05,93.12,63200.0,78.5205,78.5205,78.3437,78.4027,63200.0
2011-01-11 12:00:00,93.12,93.17,92.88,92.9,62700.0,78.4027,78.4448,78.2006,78.2174,62700.0
2011-01-11 12:10:00,92.91,93.23,92.91,93.17,20300.0,78.2259,78.4953,78.2259,78.4448,20300.0
2011-01-11 12:20:00,93.18,93.18,93.06,93.07,11200.0,78.4532,78.4532,78.3522,78.3606,11200.0
2011-01-11 12:30:00,93.07,93.2,93.01,93.18,22500.0,78.3606,78.47,78.3101,78.4532,22500.0
2011-01-11 12:40:00,93.19,93.35,93.19,93.23,25600.0,78.4616,78.5963,78.4616,78.4953,25600.0
2011-01-11 12:50:00,93.25,93.34,93.19,93.33,25900.0,78.5121,78.5879,78.4616,78.5795,25900.0
2011-01-11 13:00:00,93.32,93.49,93.21,93.25,57500.0,78.5711,78.7142,78.4784,78.5121,57500.0
2011-01-11 13:10:00,93.23,93.23,92.91,93.07,74400.0,78.4953,78.4953,78.2259,78.3606,74400.0
2011-01-11 13:20:00,93.06,93.1,92.86,92.86,72400.0,78.3522,78.3858,78.1838,78.1838,72400.0
2011-01-11 13:30:00,92.86,92.95,92.79,92.88,58700.0,78.1838,78.2595,78.1248,78.2006,58700.0
2011-01-11 13:40:00,92.88,92.94,92.79,92.83,42100.0,78.2006,78.2511,78.1248,78.1585,42100.0
2011-01-11 13:50:00,92.85,92.91,92.53,92.55,60100.0,78.1753,78.2259,77.9059,77.9228,60100.0
2011-01-11 14:00:00,92.53,92.71,92.45,92.65,70600.0,77.9059,78.0575,77.8386,78.007,70600.0
2011-01-11 14:10:00,92.68,92.75,92.63,92.66,63700.0,78.0322,78.0911,77.9901,78.0154,63700.0
2011-01-11 14:20:00,92.65,92.81,92.64,92.76,40700.0,78.007,78.1417,77.9985,78.0996,40700.0
2011-01-11 14:30:00,92.75,92.85,92.74,92.84,52800.0,78.0911,78.1753,78.0827,78.1669,52800.0
2011-01-11 14:40:00,92.88,92.92,92.8,92.9,31600.0,78.2006,78.2343,78.1332,78.2174,31600.0
2011-01-11 14:50:00,92.91,92.96,92.75,92.93,50500.0,78.2259,78.268,78.0911,78.2427,50500.0
2011-01-11 15:00:00,92.94,93.1,92.89,93.1,40000.0,78.2511,78.3858,78.209,78.3858,40000.0
2011-01-11 15:10:00,93.1,93.15,93.05,93.13,30500.0,78.3858,78.4279,78.3437,78.4111,30500.0
2011-01-11 15:20:00,93.12,93.15,93.02,93.02,31400.0,78.4027,78.4279,78.3185,78.3185,31400.0
2011-01-11 15:30:00,93.04,93.14,92.93,93.11,35500.0,78.3353,78.4195,78.2427,78.3943,35500.0
2011-01-11 15:40:00,93.13,93.35,93.1,93.3,127800.0,78.4111,78.5963,78.3858,78.5542,127800.0
2011-01-11 15:50:00,93.31,93.4,93.18,93.32,145000.0,78.5626,78.6384,78.4532,78.5711,145000.0
2011-01-12 09:30:00,93.92,93.93,93.6,93.78,66600.0,79.0762,79.0847,78.8068,78.9584,66600.0
2011-01-12 09:40:00,93.78,93.83,93.51,93.6,66800.0,78.9584,79.0005,78.731,78.8068,66800.0
2011-01-12 09:50:00,93.61,93.62,93.36,93.38,78200.0,78.8152,78.8236,78.6047,78.6216,78200.0
2011-01-12 10:00:00,93.37,93.58,93.28,93.46,43800.0,78.6132,78.79,78.5374,78.6889,43800.0
2011-01-12 10:10:00,93.47,93.64,93.43,93.64,55100.0,78.6974,78.8405,78.6637,78.8405,55100.0
2011-01-12 10:20:00,93.75,93.85,93.64,93.71,71500.0,78.9331,79.0173,78.8405,78.8994,71500.0
2011-01-12 10:30:00,93.68,93.69,93.54,93.54,42200.0,78.8742,78.8826,78.7563,78.7563,42200.0
2011-01-12 10:40:00,93.56,93.64,93.5,93.54,28400.0,78.7731,78.8405,78.7226,78.7563,28400.0
2011-01-12 10:50:00,93.52,93.55,93.43,93.53,56200.0,78.7395,78.7647,78.6637,78.7479,56200.0
2011-01-12 11:00:00,93.53,93.8,93.5,93.79,44900.0,78.7479,78.9752,78.7226,78.9668,44900.0
2011-01-12 11:10:00,93.78,94.0,93.76,93.94,68800.0,78.9584,79.1436,78.9415,79.0931,68800.0
2011-01-12 11:20:00,93.92,94.0,93.85,93.87,32300.0,79.0762,79.1436,79.0173,79.0341,32300.0
2011-01-12 11:30:00,93.86,93.86,93.69,93.72,28600.0,79.0257,79.0257,78.8826,78.9078,28600.0
2011-01-12 11:40:00,93.71,93.74,93.66,93.7,19400.0,78.8994,78.9247,78.8573,78.891,19400.0
2011-01-12 11:50:00,93.7,93.74,93.66,93.72,67000.0,78.891,78.9247,78.8573,78.9078,67000.0
2011-01-12 12:00:00,93.73,93.86,93.73,93.86,20400.0,78.9163,79.0257,78.9163,79.0257,20400.0
2011-01-12 12:10:00,93.87,93.95,93.83,93.89,21200.0,79.0341,79.1015,79.0005,79.051,21200.0
2011-01-12 12:20:00,93.92,93.98,93.84,93.95,57600.0,79.0762,79.1267,79.0089,79.1015,57600.0
2011-01-12 12:30:00,93.96,94.0,93.9,93.94,36300.0,79.1099,79.1436,79.0594,79.0931,36300.0
2011-01-12 12:40:00,93.95,94.0,93.87,93.93,40900.0,79.1015,79.1436,79.0341,79.0847,40900.0
2011-01-12 12:50:00,93.95,93.96,93.82,93.82,44300.0,79.1015,79.1099,78.992,78.992,44300.0
2011-01-12 13:00:00,93.82,93.94,93.76,93.86,65300.0,78.992,79.0931,78.9415,79.0257,65300.0
2011-01-12 13:10:00,93.86,94.0,93.85,94.0,28700.0,79.0257,79.1436,79.0173,79.1436,28700.0
2011-01-12 13:20:00,94.01,94.06,93.85,93.98,27900.0,79.152,79.1941,79.0173,79.1267,27900.0
2011-01-12 13:30:00,93.98,94.06,93.94,94.0,38300.0,79.1267,79.1941,79.0931,79.1436,38300.0
2011-01-12 13:40:00,94.0,94.1,93.95,94.03,31200.0,79.1436,79.2278,79.1015,79.1688,31200.0
2011-01-12 13:50:00,94.03,94.23,94.03,94.22,42600.0,79.1688,79.3372,79.1688,79.3288,42600.0
2011-01-12 14:00:00,94.2,94.24,94.1,94.2,70700.0,79.312,79.3457,79.2278,79.312,70700.0
2011-01-12 14:10:00,94.2,94.29,94.18,94.25,59500.0,79.312,79.3878,79.2951,79.3541,59500.0
2011-01-12 14:20:00,94.25,94.49,94.25,94.49,59400.0,79.3541,79.5561,79.3541,79.5561,59400.0
2011-01-12 14:30:00,94.49,94.67,94.49,94.55,119500.0,79.5561,79.7077,79.5561,79.6067,119500.0
2011-01-12 14:40:00,94.55,94.64,94.49,94.54,41100.0,79.6067,79.6824,79.5561,79.5982,41100.0
2011-01-12 14:50:00,94.56,94.6,94.46,94.59,45400.0,79.6151,79.6488,79.5309,79.6403,45400.0
2011-01-12 15:00:00,94.58,94.64,94.52,94.61,120600.0,79.6319,79.6824,79.5814,79.6572,120600.0
2011-01-12 15:10:00,94.61,94.64,94.57,94.59,122000.0,79.6572,79.6824,79.6235,79.6403,122000.0
2011-01-12 15:20:00,94.6,94.9,94.58,94.88,227600.0,79.6488,79.9013,79.6319,79.8845,227600.0
2011-01-12 15:30:00,94.88,94.88,94.69,94.86,130900.0,79.8845,79.8845,79.7245,79.8677,130900.0
2011-01-12 15:40:00,94.86,94.92,94.8,94.87,269100.0,79.8677,79.9182,79.8172,79.8761,269100.0
2011-01-12 15:50:00,94.88,95.14,94.88,94.99,458200.0,79.8845,80.1034,79.8845,79.9771,458200.0
2011-01-13 09:30:00,94.91,95.25,94.62,94.64,118500.0,79.9098,80.196,79.6656,79.6824,118500.0
2011-01-13 09:40:00,94.68,95.1,94.64,94.98,70700.0,79.7161,80.0697,79.6824,79.9687,70700.0
2011-01-13 09:50:00,94.97,95.07,94.89,95.0,76300.0,79.9603,80.0445,79.8929,79.9855,76300.0
2011-01-13 10:00:00,95.02,95.14,94.68,94.85,58500.0,80.0024,80.1034,79.7161,79.8592,58500.0
2011-01-13 10:10:00,94.87,95.22,94.69,95.22,47500.0,79.8761,80.1708,79.7245,80.1708,47500.0
2011-01-13 10:20:00,95.23,95.77,95.22,95.66,128500.0,80.1792,80.6338,80.1708,80.5412,128500.0
2011-01-13 10:30:00,95.66,95.67,95.46,95.54,74900.0,80.5412,80.5497,80.3728,80.4402,74900.0
2011-01-13 10:40:00,95.54,95.8,95.51,95.54,56700.0,80.4402,80.6591,80.4149,80.4402,56700.0
2011-01-13 10:50:00,95.55,95.7,95.4,95.51,62300.0,80.4486,80.5749,80.3223,80.4149,62300.0
2011-01-13 11:00:00,95.5,95.51,95.12,95.24,52900.0,80.4065,80.4149,80.0866,80.1876,52900.0
2011-01-13 11:10:00,95.24,95.65,95.23,95.55,83700.0,80.1876,80.5328,80.1792,80.4486,83700.0
2011-01-13 11:20:00,95.55,95.6,95.47,95.54,31700.0,80.4486,80.4907,80.3813,80.4402,31700.0
2011-01-13 11:30:00,95.54,96.17,95.51,96.12,136500.0,80.4402,80.9706,80.4149,80.9285,136500.0
2011-01-13 11:40:00,96.09,96.11,95.77,95.87,106700.0,80.9033,80.9201,80.6338,80.718,106700.0
2011-01-13 11:50:00,95.87,95.88,95.66,95.88,66900.0,80.718,80.7265,80.5412,80.7265,66900.0
2011-01-13 12:00:00,95.85,96.05,95.76,95.95,102800.0,80.7012,80.8696,80.6254,80.7854,102800.0
2011-01-13 12:10:00,95.95,96.01,95.82,95.83,46700.0,80.7854,80.8359,80.6759,80.6844,46700.0
2011-01-13 12:20:00,95.83,95.87,95.69,95.83,32400.0,80.6844,80.718,80.5665,80.6844,32400.0
2011-01-13 12:30:00,95.83,95.86,95.69,95.69,20100.0,80.6844,80.7096,80.5665,80.5665,20100.0
2011-01-13 12:40:00,95.7,95.73,95.58,95.58,14500.0,80.5749,80.6002,80.4739,80.4739,14500.0
2011-01-13 12:50:00,95.61,95.76,95.58,95.74,28000.0,80.4991,80.6254,80.4739,80.6086,28000.0
2011-01-13 13:00:00,95.7,95.71,95.48,95.53,42600.0,80.5749,80.5833,80.3897,80.4318,42600.0
2011-01-13 13:10:00,95.51,95.65,95.49,95.59,18600.0,80.4149,80.5328,80.3981,80.4823,18600.0
2011-01-13 13:20:00,95.59,95.6,95.39,95.41,24200.0,80.4823,80.4907,80.3139,80.3307,24200.0
2011-01-13 13:30:00,95.41,95.43,95.31,95.4,22600.0,80.3307,80.3476,80.2465,80.3223,22600.0
2011-01-13 13:40:00,95.41,95.41,95.18,95.18,37800.0,80.3307,80.3307,80.1371,80.1371,37800.0
2011-01-13 13:50:00,95.21,95.26,95.1,95.25,54200.0,80.1624,80.2044,80.0697,80.196,54200.0
2011-01-13 14:00:00,95.25,95.25,95.12,95.17,36300.0,80.196,80.196,80.0866,80.1287,36300.0
2011-01-13 14:10:00,95.18,95.24,94.88,95.03,47300.0,80.1371,80.1876,79.8845,80.0108,47300.0
2011-01-13 14:20:00,95.02,95.24,95.01,95.23,20200.0,80.0024,80.1876,79.994,80.1792,20200.0
2011-01-13 14:30:00,95.27,95.4,95.21,95.35,58700.0,80.2129,80.3223,80.1624,80.2802,58700.0
2011-01-13 14:40:00,95.35,95.42,95.27,95.33,31700.0,80.2802,80.3392,80.2129,80.2634,31700.0
2011-01-13 14:50:00,95.33,95.34,95.17,95.23,31900.0,80.2634,80.2718,80.1287,80.1792,31900.0
2011-01-13 15:00:00,95.21,95.29,95.08,95.29,56200.0,80.1624,80.2297,80.0529,80.2297,56200.0
2011-01-13 15:10:00,95.27,95.62,95.27,95.62,98200.0,80.2129,80.5076,80.2129,80.5076,98200.0
2011-01-13 15:20:00,95.61,95.79,95.5,95.51,121300.0,80.4991,80.6507,80.4065,80.4149,121300.0
2011-01-13 15:30:00,95.49,95.76,95.42,95.59,122600.0,80.3981,80.6254,80.3392,80.4823,122600.0
2011-01-13 15:40:00,95.59,95.59,95.37,95.4,132400.0,80.4823,80.4823,80.2971,80.3223,132400.0
2011-01-13 15:50:00,95.41,95.67,95.38,95.67,158600.0,80.3307,80.5497,80.3055,80.5497,158600.0
2011-01-14 09:30:00,95.65,96.44,95.31,96.32,114300.0,80.5328,81.198,80.2465,81.0969,114300.0
2011-01-14 09:40:00,96.34,96.84,96.13,96.79,167600.0,81.1138,81.5347,80.9369,81.4926,167600.0
2011-01-14 09:50:00,96.79,97.0,96.66,96.89,159100.0,81.4926,81.6694,81.3832,81.5768,159100.0
2011-01-14 10:00:00,96.89,96.93,96.56,96.81,101400.0,81.5768,81.6105,81.299,81.5095,101400.0
2011-01-14 10:10:00,96.8,96.92,96.58,96.64,60700.0,81.5011,81.6021,81.3158,81.3663,60700.0
2011-01-14 10:20:00,96.64,96.84,96.5,96.53,35400.0,81.3663,81.5347,81.2485,81.2737,35400.0
2011-01-14 10:30:00,96.53,96.79,96.45,96.79,51300.0,81.2737,81.4926,81.2064,81.4926,51300.0
2011-01-14 10:40:00,96.76,96.9,96.63,96.67,36900.0,81.4674,81.5853,81.3579,81.3916,36900.0
2011-01-14 10:50:00,96.69,96.7,96.24,96.24,56900.0,81.4084,81.4169,81.0296,81.0296,56900.0
2011-01-14 11:00:00,96.24,96.24,96.0,96.05,105900.0,81.0296,81.0296,80.8275,80.8696,105900.0
2011-01-14 11:10:00,96.05,96.19,95.77,95.8,122700.0,80.8696,80.9875,80.6338,80.6591,122700.0
2011-01-14 11:20:00,95.8,95.81,95.57,95.71,73800.0,80.6591,80.6675,80.4655,80.5833,73800.0
2011-01-14 11:30:00,95.71,95.76,95.64,95.72,105500.0,80.5833,80.6254,80.5244,80.5917,105500.0
2011-01-14 11:40:00,95.72,95.94,95.7,95.88,83100.0,80.5917,80.777,80.5749,80.7265,83100.0
2011-01-14 11:50:00,95.88,95.95,95.73,95.89,38300.0,80.7265,80.7854,80.6002,80.7349,38300.0
2011-01-14 12:00:00,95.9,95.99,95.88,95.96,21900.0,80.7433,80.8191,80.7265,80.7938,21900.0
2011-01-14 12:10:00,95.94,96.05,95.89,95.91,56400.0,80.777,80.8696,80.7349,80.7517,56400.0
2011-01-14 12:20:00,95.91,96.08,95.91,96.0,18700.0,80.7517,80.8949,80.7517,80.8275,18700.0
2011-01-14 12:30:00,96.0,96.2,96.0,96.15,24000.0,80.8275,80.9959,80.8275,80.9538,24000.0
2011-01-14 12:40:00,96.14,96.14,95.98,96.03,21300.0,80.9454,80.9454,80.8107,80.8528,21300.0
2011-01-14 12:50:00,96.02,96.03,95.84,95.87,29500.0,80.8443,80.8528,80.6928,80.718,29500.0
2011-01-14 13:00:00,95.85,95.86,95.65,95.68,48700.0,80.7012,80.7096,80.5328,80.5581,48700.0
2011-01-14 13:10:00,95.68,95.85,95.64,95.7,20400.0,80.5581,80.7012,80.5244,80.5749,20400.0
2011-01-14 13:20:00,95.71,95.9,95.7,95.86,55700.0,80.5833,80.7433,80.5749,80.7096,55700.0
2011-01-14 13:30:00,95.87,96.01,95.87,96.01,33200.0,80.718,80.8359,80.718,80.8359,33200.0
2011-01-14 13:40:00,96.01,96.03,95.87,95.91,26200.0,80.8359,80.8528,80.718,80.7517,26200.0
2011-01-14 13:50:00,95.94,96.33,95.94,96.15,49900.0,80.777,81.1053,80.777,80.9538,49900.0
2011-01-14 14:00:00,96.13,96.21,96.1,96.17,28900.0,80.9369,81.0043,80.9117,80.9706,28900.0
2011-01-14 14:10:00,96.18,96.21,96.12,96.19,17000.0,80.979,81.0043,80.9285,80.9875,17000.0
2011-01-14 14:20:00,96.19,96.2,96.06,96.07,15900.0,80.9875,80.9959,80.878,80.8864,15900.0
2011-01-14 14:30:00,96.07,96.12,96.0,96.01,16700.0,80.8864,80.9285,80.8275,80.8359,16700.0
2011-01-14 14:40:00,96.01,96.14,96.0,96.11,11300.0,80.8359,80.9454,80.8275,80.9201,11300.0
2011-01-14 14:50:00,96.1,96.16,96.0,96.04,20600.0,80.9117,80.9622,80.8275,80.8612,20600.0
2011-01-14 15:00:00,96.03,96.11,96.0,96.07,29500.0,80.8528,80.9201,80.8275,80.8864,29500.0
2011-01-14 15:10:00,96.07,96.07,95.99,95.99,55500.0,80.8864,80.8864,80.8191,80.8191,55500.0
2011-01-14 15:20:00,96.0,96.04,95.83,95.9,58400.0,80.8275,80.8612,80.6844,80.7433,58400.0
2011-01-14 15:30:00,95.91,96.03,95.87,95.91,83700.0,80.7517,80.8528,80.718,80.7517,83700.0
2011-01-14 15:40:00,95.92,95.92,95.74,95.88,115800.0,80.7601,80.7601,80.6086,80.7265,115800.0
2011-01-14 15:50:00,95.9,95.94,95.68,95.84,217100.0,80.7433,80.777,80.5581,80.6928,217100.0
2011-01-18 09:30:00,96.31,96.79,96.15,96.36,80500.0,81.0885,81.4926,80.9538,81.1306,80500.0
2011-01-18 09:40:00,96.36,96.42,95.85,95.95,75400.0,81.1306,81.1811,80.7012,80.7854,75400.0
2011-01-18 09:50:00,95.95,95.95,95.55,95.58,54900.0,80.7854,80.7854,80.4486,80.4739,54900.0
2011-01-18 10:00:00,95.58,95.88,95.5,95.79,53900.0,80.4739,80.7265,80.4065,80.6507,53900.0
2011-01-18 10:10:00,95.8,96.14,95.73,96.05,54700.0,80.6591,80.9454,80.6002,80.8696,54700.0
2011-01-18 10:20:00,96.05,96.16,95.9,96.0,15000.0,80.8696,80.9622,80.7433,80.8275,15000.0
2011-01-18 10:30:00,95.96,95.96,95.6,95.74,39400.0,80.7938,80.7938,80.4907,80.6086,39400.0
2011-01-18 10:40:00,95.74,95.75,95.41,95.43,35400.0,80.6086,80.617,80.3307,80.3476,35400.0
2011-01-18 10:50:00,95.42,95.43,95.21,95.42,53900.0,80.3392,80.3476,80.1624,80.3392,53900.0
2011-01-18 11:00:00,95.42,95.67,95.41,95.65,32600.0,80.3392,80.5497,80.3307,80.5328,32600.0
2011-01-18 11:10:00,95.65,95.74,95.64,95.71,21000.0,80.5328,80.6086,80.5244,80.5833,21000.0
2011-01-18 11:20:00,95.67,95.79,95.61,95.66,26900.0,80.5497,80.6507,80.4991,80.5412,26900.0
2011-01-18 11:30:00,95.68,95.87,95.64,95.69,35800.0,80.5581,80.718,80.5244,80.5665,35800.0
2011-01-18 11:40:00,95.64,95.81,95.58,95.69,28100.0,80.5244,80.6675,80.4739,80.5665,28100.0
2011-01-18 11:50:00,95.64,95.65,95.44,95.64,31200.0,80.5244,80.5328,80.356,80.5244,31200.0
2011-01-18 12:00:00,95.6,95.71,95.58,95.67,33400.0,80.4907,80.5833,80.4739,80.5497,33400.0
2011-01-18 12:10:00,95.65,95.67,95.47,95.49,28600.0,80.5328,80.5497,80.3813,80.3981,28600.0
2011-01-18 12:20:00,95.49,95.55,95.46,95.47,21700.0,80.3981,80.4486,80.3728,80.3813,21700.0
2011-01-18 12:30:00,95.45,95.45,95.24,95.24,28000.0,80.3644,80.3644,80.1876,80.1876,28000.0
2011-01-18 12:40:00,95.24,95.26,95.13,95.15,40300.0,80.1876,80.2044,80.095,80.1118,40300.0
2011-01-18 12:50:00,95.18,95.22,95.08,95.19,18000.0,80.1371,80.1708,80.0529,80.1455,18000.0
2011-01-18 13:00:00,95.19,95.35,95.19,95.33,18000.0,80.1455,80.2802,80.1455,80.2634,18000.0
2011-01-18 13:10:00,95.32,95.39,95.21,95.22,15100.0,80.255,80.3139,80.1624,80.1708,15100.0
2011-01-18 13:20:00,95.22,95.44,95.22,95.44,17300.0,80.1708,80.356,80.1708,80.356,17300.0
2011-01-18 13:30:00,95.42,95.55,95.37,95.4,24100.0,80.3392,80.4486,80.2971,80.3223,24100.0
2011-01-18 13:40:00,95.41,95.69,95.41,95.56,63900.0,80.3307,80.5665,80.3307,80.457,63900.0
2011-01-18 13:50:00,95.54,95.63,95.46,95.51,9200.0,80.4402,80.516,80.3728,80.4149,9200.0
2011-01-18 14:00:00,95.51,95.61,95.49,95.58,21400.0,80.4149,80.4991,80.3981,80.4739,21400.0
2011-01-18 14:10:00,95.59,95.69,95.56,95.65,24300.0,80.4823,80.5665,80.457,80.5328,24300.0
2011-01-18 14:20:00,95.65,95.66,95.56,95.6,8600.0,80.5328,80.5412,80.457,80.4907,8600.0
2011-01-18 14:30:00,95.61,95.62,95.45,95.61,11900.0,80.4991,80.5076,80.3644,80.4991,11900.0
2011-01-18 14:40:00,95.61,95.65,95.47,95.59,27900.0,80.4991,80.5328,80.3813,80.4823,27900.0
2011-01-18 14:50:00,95.55,95.58,95.48,95.57,16500.0,80.4486,80.4739,80.3897,80.4655,16500.0
2011-01-18 15:00:00,95.57,95.58,95.45,95.45,19500.0,80.4655,80.4739,80.3644,80.3644,19500.0
2011-01-18 15:10:00,95.43,95.5,95.38,95.47,22400.0,80.3476,80.4065,80.3055,80.3813,22400.0
2011-01-18 15:20:00,95.45,95.6,95.43,95.55,26100.0,80.3644,80.4907,80.3476,80.4486,26100.0
2011-01-18 15:30:00,95.53,95.58,95.5,95.53,54900.0,80.4318,80.4739,80.4065,80.4318,54900.0
2011-01-18 15:40:00,95.54,95.66,95.54,95.66,61700.0,80.4402,80.5412,80.4402,80.5412,61700.0
2011-01-18 15:50:00,95.63,95.82,95.58,95.79,150200.0,80.516,80.6759,80.4739,80.6507,150200.0
2011-01-19 09:30:00,95.63,95.72,94.79,94.81,84100.0,80.516,80.5917,79.8087,79.8256,84100.0
2011-01-19 09:40:00,94.82,94.92,94.57,94.84,91600.0,79.834,79.9182,79.6235,79.8508,91600.0
2011-01-19 09:50:00,94.82,94.87,94.33,94.72,81200.0,79.834,79.8761,79.4214,79.7498,81200.0
2011-01-19 10:00:00,94.65,94.77,94.62,94.75,42500.0,79.6909,79.7919,79.6656,79.7751,42500.0
2011-01-19 10:10:00,94.75,94.75,94.55,94.67,54400.0,79.7751,79.7751,79.6067,79.7077,54400.0
2011-01-19 10:20:00,94.68,94.71,94.0,94.07,96200.0,79.7161,79.7414,79.1436,79.2025,96200.0
2011-01-19 10:30:00,94.08,94.47,93.96,94.29,92800.0,79.2109,79.5393,79.1099,79.3878,92800.0
2011-01-19 10:40:00,94.25,94.53,94.2,94.38,35800.0,79.3541,79.5898,79.312,79.4635,35800.0
2011-01-19 10:50:00,94.36,94.57,94.34,94.39,24400.0,79.4467,79.6235,79.4299,79.472,24400.0
2011-01-19 11:00:00,94.37,94.4,94.24,94.35,14200.0,79.4551,79.4804,79.3457,79.4383,14200.0
2011-01-19 11:10:00,94.35,94.37,94.13,94.17,34100.0,79.4383,79.4551,79.253,79.2867,34100.0
2011-01-19 11:20:00,94.16,94.41,94.11,94.4,38300.0,79.2783,79.4888,79.2362,79.4804,38300.0
2011-01-19 11:30:00,94.42,94.47,94.27,94.44,20600.0,79.4972,79.5393,79.3709,79.514,20600.0
2011-01-19 11:40:00,94.44,94.46,94.33,94.43,15100.0,79.514,79.5309,79.4214,79.5056,15100.0
2011-01-19 11:50:00,94.43,94.44,94.31,94.44,9900.0,79.5056,79.514,79.4046,79.514,9900.0
2011-01-19 12:00:00,94.43,94.43,94.26,94.27,24400.0,79.5056,79.5056,79.3625,79.3709,24400.0
2011-01-19 12:10:00,94.23,94.36,94.22,94.26,39700.0,79.3372,79.4467,79.3288,79.3625,39700.0
2011-01-19 12:20:00,94.27,94.29,94.16,94.16,41600.0,79.3709,79.3878,79.2783,79.2783,41600.0
2011-01-19 12:30:00,94.16,94.19,93.98,94.03,37000.0,79.2783,79.3036,79.1267,79.1688,37000.0
2011-01-19 12:40:00,94.05,94.1,93.98,93.98,38400.0,79.1857,79.2278,79.1267,79.1267,38400.0
2011-01-19 12:50:00,94.01,94.09,93.93,93.96,40700.0,79.152,79.2194,79.0847,79.1099,40700.0
2011-01-19 13:00:00,93.96,94.13,93.85,94.1,37200.0,79.1099,79.253,79.0173,79.2278,37200.0
2011-01-19 13:10:00,94.13,94.31,94.13,94.22,27900.0,79.253,79.4046,79.253,79.3288,27900.0
2011-01-19 13:20:00,94.24,94.38,94.19,94.33,19300.0,79.3457,79.4635,79.3036,79.4214,19300.0
2011-01-19 13:30:00,94.33,94.4,94.29,94.3,12300.0,79.4214,79.4804,79.3878,79.3962,12300.0
2011-01-19 13:40:00,94.3,94.36,94.28,94.33,12800.0,79.3962,79.4467,79.3793,79.4214,12800.0
2011-01-19 13:50:00,94.31,94.35,94.17,94.27,18100.0,79.4046,79.4383,79.2867,79.3709,18100.0
2011-01-19 14:00:00,94.31,94.33,94.1,94.12,50200.0,79.4046,79.4214,79.2278,79.2446,50200.0
2011-01-19 14:10:00,94.15,94.2,93.96,93.99,25100.0,79.2699,79.312,79.1099,79.1352,25100.0
2011-01-19 14:20:00,93.97,93.98,93.84,93.92,38100.0,79.1183,79.1267,79.0089,79.0762,38100.0
2011-01-19 14:30:00,93.92,93.97,93.84,93.85,39500.0,79.0762,79.1183,79.0089,79.0173,39500.0
2011-01-19 14:40:00,93.84,93.92,93.79,93.82,34200.0,79.0089,79.0762,78.9668,78.992,34200.0
2011-01-19 14:50:00,93.82,93.91,93.62,93.85,48200.0,78.992,79.0678,78.8236,79.0173,48200.0
2011-01-19 15:00:00,93.83,93.88,93.71,93.72,35900.0,79.0005,79.0426,78.8994,78.9078,35900.0
2011-01-19 15:10:00,93.7,93.88,93.65,93.84,35800.0,78.891,79.0426,78.8489,79.0089,35800.0
2011-01-19 15:20:00,93.85,93.97,93.83,93.94,41600.0,79.0173,79.1183,79.0005,79.0931,41600.0
2011-01-19 15:30:00,93.94,93.96,93.57,93.74,88900.0,79.0931,79.1099,78.7815,78.9247,88900.0
2011-01-19 15:40:00,93.74,94.06,93.7,94.02,108100.0,78.9247,79.1941,78.891,79.1604,108100.0
2011-01-19 15:50:00,94.01,94.38,94.01,94.33,308900.0,79.152,79.4635,79.152,79.4214,308900.0
2011-01-20 09:30:00,93.54,93.71,92.79,92.81,177200.0,78.7563,78.8994,78.1248,78.1417,177200.0
2011-01-20 09:40:00,92.84,93.74,92.83,93.54,110500.0,78.1669,78.9247,78.1585,78.7563,110500.0
2011-01-20 09:50:00,93.55,93.78,93.51,93.77,79600.0,78.7647,78.9584,78.731,78.9499,79600.0
2011-01-20 10:00:00,93.72,93.99,93.55,93.55,48700.0,78.9078,79.1352,78.7647,78.7647,48700.0
2011-01-20 10:10:00,93.54,93.62,93.36,93.4,62400.0,78.7563,78.8236,78.6047,78.6384,62400.0
2011-01-20 10:20:00,93.4,93.56,93.31,93.51,35400.0,78.6384,78.7731,78.5626,78.731,35400.0
2011-01-20 10:30:00,93.52,93.54,93.29,93.39,57200.0,78.7395,78.7563,78.5458,78.63,57200.0
2011-01-20 10:40:00,93.4,93.59,93.32,93.45,40500.0,78.6384,78.7984,78.5711,78.6805,40500.0
2011-01-20 10:50:00,93.49,93.51,93.25,93.29,48400.0,78.7142,78.731,78.5121,78.5458,48400.0
2011-01-20 11:00:00,93.28,93.32,93.1,93.11,40600.0,78.5374,78.5711,78.3858,78.3943,40600.0
2011-01-20 11:10:00,93.1,93.17,93.02,93.16,35800.0,78.3858,78.4448,78.3185,78.4363,35800.0
2011-01-20 11:20:00,93.16,93.41,93.16,93.28,58500.0,78.4363,78.6468,78.4363,78.5374,58500.0
2011-01-20 11:30:00,93.29,93.53,93.16,93.5,29900.0,78.5458,78.7479,78.4363,78.7226,29900.0
2011-01-20 11:40:00,93.49,93.49,93.33,93.41,20100.0,78.7142,78.7142,78.5795,78.6468,20100.0
2011-01-20 11:50:00,93.41,93.82,93.38,93.79,36600.0,78.6468,78.992,78.6216,78.9668,36600.0
2011-01-20 12:00:00,93.78,93.81,93.6,93.6,30700.0,78.9584,78.9836,78.8068,78.8068,30700.0
2011-01-20 12:10:00,93.59,93.61,93.35,93.36,19700.0,78.7984,78.8152,78.5963,78.6047,19700.0
2011-01-20 12:20:00,93.35,93.53,93.34,93.36,25200.0,78.5963,78.7479,78.5879,78.6047,25200.0
2011-01-20 12:30:00,93.36,93.46,93.34,93.46,19000.0,78.6047,78.6889,78.5879,78.6889,19000.0
2011-01-20 12:40:00,93.47,93.54,93.45,93.54,17000.0,78.6974,78.7563,78.6805,78.7563,17000.0
2011-01-20 12:50:00,93.56,93.81,93.54,93.66,27900.0,78.7731,78.9836,78.7563,78.8573,27900.0
2011-01-20 13:00:00,93.66,94.02,93.66,94.0,59300.0,78.8573,79.1604,78.8573,79.1436,59300.0
2011-01-20 13:10:00,93.96,93.98,93.77,93.82,21100.0,79.1099,79.1267,78.9499,78.992,21100.0
2011-01-20 13:20:00,93.81,93.83,93.48,93.52,27000.0,78.9836,79.0005,78.7058,78.7395,27000.0
2011-01-20 13:30:00,93.52,93.59,93.51,93.59,42000.0,78.7395,78.7984,78.731,78.7984,42000.0
2011-01-20 13:40:00,93.59,93.61,93.52,93.61,23400.0,78.7984,78.8152,78.7395,78.8152,23400.0
2011-01-20 13:50:00,93.61,93.82,93.57,93.82,27000.0,78.8152,78.992,78.7815,78.992,27000.0
2011-01-20 14:00:00,93.82,93.84,93.72,93.84,35500.0,78.992,79.0089,78.9078,79.0089,35500.0
2011-01-20 14:10:00,93.81,93.97,93.77,93.79,22800.0,78.9836,79.1183,78.9499,78.9668,22800.0
2011-01-20 14:20:00,93.8,93.8,93.66,93.79,27500.0,78.9752,78.9752,78.8573,78.9668,27500.0
2011-01-20 14:30:00,93.79,93.91,93.77,93.85,57300.0,78.9668,79.0678,78.9499,79.0173,57300.0
2011-01-20 14:40:00,93.86,93.98,93.81,93.81,40400.0,79.0257,79.1267,78.9836,78.9836,40400.0
2011-01-20 14:50:00,93.8,93.81,93.66,93.7,25600.0,78.9752,78.9836,78.8573,78.891,25600.0
2011-01-20 15:00:00,93.68,93.68,93.57,93.6,45300.0,78.8742,78.8742,78.7815,78.8068,45300.0
2011-01-20 15:10:00,93.6,93.7,93.49,93.53,48000.0,78.8068,78.891,78.7142,78.7479,48000.0
2011-01-20 15:20:00,93.53,93.53,93.28,93.35,50000.0,78.7479,78.7479,78.5374,78.5963,50000.0
2011-01-20 15:30:00,93.34,93.44,93.28,93.38,69600.0,78.5879,78.6721,78.5374,78.6216,69600.0
2011-01-20 15:40:00,93.37,93.54,93.33,93.45,181300.0,78.6132,78.7563,78.5795,78.6805,181300.0
2011-01-20 15:50:00,93.46,93.6,93.4,93.52,234100.0,78.6889,78.8068,78.6384,78.7395,234100.0
2011-01-21 09:30:00,94.42,94.64,93.6,93.66,232600.0,79.4972,79.6824,78.8068,78.8573,232600.0
2011-01-21 09:40:00,93.67,93.77,93.53,93.73,26900.0,78.8657,78.9499,78.7479,78.9163,26900.0
2011-01-21 09:50:00,93.71,94.06,93.71,93.92,34700.0,78.8994,79.1941,78.8994,79.0762,34700.0
2011-01-21 10:00:00,93.92,94.05,93.87,93.87,26800.0,79.0762,79.1857,79.0341,79.0341,26800.0
2011-01-21 10:10:00,93.87,93.93,93.86,93.89,18400.0,79.0341,79.0847,79.0257,79.051,18400.0
2011-01-21 10:20:00,93.92,93.96,93.68,93.68,20600.0,79.0762,79.1099,78.8742,78.8742,20600.0
2011-01-21 10:30:00,93.66,93.71,93.56,93.64,20100.0,78.8573,78.8994,78.7731,78.8405,20100.0
2011-01-21 10:40:00,93.63,93.99,93.6,93.7,22700.0,78.8321,79.1352,78.8068,78.891,22700.0
2011-01-21 10:50:00,93.67,93.8,93.6,93.65,20500.0,78.8657,78.9752,78.8068,78.8489,20500.0
2011-01-21 11:00:00,93.64,93.87,93.52,93.54,30600.0,78.8405,79.0341,78.7395,78.7563,30600.0
2011-01-21 11:10:00,93.52,93.54,93.3,93.31,21800.0,78.7395,78.7563,78.5542,78.5626,21800.0
2011-01-21 11:20:00,93.3,93.44,93.3,93.34,14000.0,78.5542,78.6721,78.5542,78.5879,14000.0
2011-01-21 11:30:00,93.32,93.36,93.17,93.21,26200.0,78.5711,78.6047,78.4448,78.4784,26200.0
2011-01-21 11:40:00,93.21,93.25,93.02,93.17,30900.0,78.4784,78.5121,78.3185,78.4448,30900.0
2011-01-21 11:50:00,93.22,93.28,93.1,93.17,14600.0,78.4869,78.5374,78.3858,78.4448,14600.0
2011-01-21 12:00:00,93.14,93.15,92.98,93.14,20200.0,78.4195,78.4279,78.2848,78.4195,20200.0
2011-01-21 12:10:00,93.11,93.25,93.05,93.23,28200.0,78.3943,78.5121,78.3437,78.4953,28200.0
2011-01-21 12:20:00,93.23,93.33,93.01,93.03,32900.0,78.4953,78.5795,78.3101,78.3269,32900.0
2011-01-21 12:30:00,93.05,93.14,93.02,93.02,70100.0,78.3437,78.4195,78.3185,78.3185,70100.0
2011-01-21 12:40:00,93.05,93.05,92.87,92.91,62200.0,78.3437,78.3437,78.1922,78.2259,62200.0
2011-01-21 12:50:00,92.92,93.08,92.89,93.07,32400.0,78.2343,78.369,78.209,78.3606,32400.0
2011-01-21 13:00:00,93.05,93.11,92.95,93.02,20900.0,78.3437,78.3943,78.2595,78.3185,20900.0
2011-01-21 13:10:00,93.0,93.26,93.0,93.26,14900.0,78.3016,78.5205,78.3016,78.5205,14900.0
2011-01-21 13:20:00,93.26,93.28,93.09,93.12,17800.0,78.5205,78.5374,78.3774,78.4027,17800.0
2011-01-21 13:30:00,93.12,93.23,93.11,93.19,32600.0,78.4027,78.4953,78.3943,78.4616,32600.0
2011-01-21 13:40:00,93.21,93.22,93.08,93.1,11400.0,78.4784,78.4869,78.369,78.3858,11400.0
2011-01-21 13:50:00,93.1,93.21,93.0,93.2,27100.0,78.3858,78.4784,78.3016,78.47,27100.0
2011-01-21 14:00:00,93.21,93.22,93.03,93.19,34000.0,78.4784,78.4869,78.3269,78.4616,34000.0
2011-01-21 14:10:00,93.19,93.21,93.07,93.08,26900.0,78.4616,78.4784,78.3606,78.369,26900.0
2011-01-21 14:20:00,93.1,93.2,93.09,93.2,23500.0,78.3858,78.47,78.3774,78.47,23500.0
2011-01-21 14:30:00,93.19,93.46,93.12,93.45,43400.0,78.4616,78.6889,78.4027,78.6805,43400.0
2011-01-21 14:40:00,93.45,93.51,93.4,93.44,95100.0,78.6805,78.731,78.6384,78.6721,95100.0
2011-01-21 14:50:00,93.43,93.45,93.32,93.39,50600.0,78.6637,78.6805,78.5711,78.63,50600.0
2011-01-21 15:00:00,93.39,93.5,93.39,93.44,40900.0,78.63,78.7226,78.63,78.6721,40900.0
2011-01-21 15:10:00,93.43,93.47,93.4,93.4,24200.0,78.6637,78.6974,78.6384,78.6384,24200.0
2011-01-21 15:20:00,93.4,93.48,93.29,93.3,28300.0,78.6384,78.7058,78.5458,78.5542,28300.0
2011-01-21 15:30:00,93.3,93.35,93.13,93.23,78500.0,78.5542,78.5963,78.4111,78.4953,78500.0
2011-01-21 15:40:00,93.24,93.26,93.12,93.2,144600.0,78.5037,78.5205,78.4027,78.47,144600.0
2011-01-21 15:50:00,93.21,93.35,93.18,93.33,229200.0,78.4784,78.5963,78.4532,78.5795,229200.0
2011-01-24 09:30:00,92.98,93.96,92.98,93.85,120100.0,78.2848,79.1099,78.2848,79.0173,120100.0
2011-01-24 09:40:00,93.84,93.84,93.4,93.4,23400.0,79.0089,79.0089,78.6384,78.6384,23400.0
2011-01-24 09:50:00,93.4,93.4,93.03,93.06,21400.0,78.6384,78.6384,78.3269,78.3522,21400.0
2011-01-24 10:00:00,93.06,93.2,93.0,93.05,38600.0,78.3522,78.47,78.3016,78.3437,38600.0
2011-01-24 10:10:00,93.02,93.19,92.97,93.06,86300.0,78.3185,78.4616,78.2764,78.3522,86300.0
2011-01-24 10:20:00,93.06,93.38,93.06,93.35,47400.0,78.3522,78.6216,78.3522,78.5963,47400.0
2011-01-24 10:30:00,93.37,93.6,93.25,93.45,35400.0,78.6132,78.8068,78.5121,78.6805,35400.0
2011-01-24 10:40:00,93.43,93.8,93.42,93.77,45500.0,78.6637,78.9752,78.6553,78.9499,45500.0
2011-01-24 10:50:00,93.75,94.03,93.75,93.94,63900.0,78.9331,79.1688,78.9331,79.0931,63900.0
2011-01-24 11:00:00,93.91,93.98,93.78,93.95,67200.0,79.0678,79.1267,78.9584,79.1015,67200.0
2011-01-24 11:10:00,93.94,94.06,93.86,94.0,95800.0,79.0931,79.1941,79.0257,79.1436,95800.0
2011-01-24 11:20:00,94.02,94.1,93.92,94.02,49600.0,79.1604,79.2278,79.0762,79.1604,49600.0
2011-01-24 11:30:00,94.0,94.03,93.86,93.89,46000.0,79.1436,79.1688,79.0257,79.051,46000.0
2011-01-24 11:40:00,93.89,94.13,93.86,94.07,58300.0,79.051,79.253,79.0257,79.2025,58300.0
2011-01-24 11:50:00,94.04,94.09,93.97,94.03,25600.0,79.1773,79.2194,79.1183,79.1688,25600.0
2011-01-24 12:00:00,94.05,94.23,94.0,94.05,64500.0,79.1857,79.3372,79.1436,79.1857,64500.0
2011-01-24 12:10:00,94.04,94.19,94.0,94.15,64600.0,79.1773,79.3036,79.1436,79.2699,64600.0
2011-01-24 12:20:00,94.15,94.2,94.0,94.01,11300.0,79.2699,79.312,79.1436,79.152,11300.0
2011-01-24 12:30:00,94.01,94.09,93.99,94.09,26800.0,79.152,79.2194,79.1352,79.2194,26800.0
2011-01-24 12:40:00,94.12,94.24,94.1,94.13,11200.0,79.2446,79.3457,79.2278,79.253,11200.0
2011-01-24 12:50:00,94.13,94.13,93.9,93.98,80300.0,79.253,79.253,79.0594,79.1267,80300.0
2011-01-24 13:00:00,93.98,94.19,93.86,94.16,24300.0,79.1267,79.3036,79.0257,79.2783,24300.0
2011-01-24 13:10:00,94.17,94.28,94.15,94.27,23000.0,79.2867,79.3793,79.2699,79.3709,23000.0
2011-01-24 13:20:00,94.27,94.28,94.2,94.24,44900.0,79.3709,79.3793,79.312,79.3457,44900.0
2011-01-24 13:30:00,94.24,94.27,94.15,94.17,36000.0,79.3457,79.3709,79.2699,79.2867,36000.0
2011-01-24 13:40:00,94.14,94.16,94.0,94.11,33800.0,79.2615,79.2783,79.1436,79.2362,33800.0
2011-01-24 13:50:00,94.12,94.13,93.94,94.0,26400.0,79.2446,79.253,79.0931,79.1436,26400.0
2011-01-24 14:00:00,94.0,94.1,93.97,94.07,49900.0,79.1436,79.2278,79.1183,79.2025,49900.0
2011-01-24 14:10:00,94.09,94.19,94.07,94.14,28200.0,79.2194,79.3036,79.2025,79.2615,28200.0
2011-01-24 14:20:00,94.11,94.19,94.03,94.05,28300.0,79.2362,79.3036,79.1688,79.1857,28300.0
2011-01-24 14:30:00,94.04,94.2,94.04,94.17,27500.0,79.1773,79.312,79.1773,79.2867,27500.0
2011-01-24 14:40:00,94.18,94.21,94.11,94.12,21500.0,79.2951,79.3204,79.2362,79.2446,21500.0
2011-01-24 14:50:00,94.09,94.1,93.99,94.08,49900.0,79.2194,79.2278,79.1352,79.2109,49900.0
2011-01-24 15:00:00,94.07,94.16,94.04,94.1,52700.0,79.2025,79.2783,79.1773,79.2278,52700.0
2011-01-24 15:10:00,94.1,94.2,94.03,94.11,37500.0,79.2278,79.312,79.1688,79.2362,37500.0
2011-01-24 15:20:00,94.09,94.13,93.93,93.95,58900.0,79.2194,79.253,79.0847,79.1015,58900.0
2011-01-24 15:30:00,93.94,94.19,93.93,94.14,49100.0,79.0931,79.3036,79.0847,79.2615,49100.0
2011-01-24 15:40:00,94.17,94.31,94.17,94.28,77100.0,79.2867,79.4046,79.2867,79.3793,77100.0
2011-01-24 15:50:00,94.3,94.44,94.19,94.38,160400.0,79.3962,79.514,79.3036,79.4635,160400.0
2011-01-25 09:30:00,94.03,94.35,93.64,93.78,49200.0,79.1688,79.4383,78.8405,78.9584,49200.0
2011-01-25 09:40:00,93.74,93.89,93.52,93.88,29700.0,78.9247,79.051,78.7395,79.0426,29700.0
2011-01-25 09:50:00,93.81,94.21,93.81,94.21,41500.0,78.9836,79.3204,78.9836,79.3204,41500.0
2011-01-25 10:00:00,94.21,94.3,93.83,94.0,52400.0,79.3204,79.3962,79.0005,79.1436,52400.0
2011-01-25 10:10:00,94.02,94.23,93.98,94.14,44200.0,79.1604,79.3372,79.1267,79.2615,44200.0
2011-01-25 10:20:00,94.13,94.13,93.92,94.0,17200.0,79.253,79.253,79.0762,79.1436,17200.0
2011-01-25 10:30:00,93.98,94.17,93.94,94.01,20400.0,79.1267,79.2867,79.0931,79.152,20400.0
2011-01-25 10:40:00,94.0,94.23,94.0,94.05,18900.0,79.1436,79.3372,79.1436,79.1857,18900.0
2011-01-25 10:50:00,94.06,94.29,94.04,94.17,20700.0,79.1941,79.3878,79.1773,79.2867,20700.0
2011-01-25 11:00:00,94.13,94.17,93.89,94.11,25800.0,79.253,79.2867,79.051,79.2362,25800.0
2011-01-25 11:10:00,94.11,94.11,93.64,93.8,51200.0,79.2362,79.2362,78.8405,78.9752,51200.0
2011-01-25 11:20:00,93.79,93.81,93.45,93.51,32900.0,78.9668,78.9836,78.6805,78.731,32900.0
2011-01-25 11:30:00,93.53,93.63,93.38,93.6,28900.0,78.7479,78.8321,78.6216,78.8068,28900.0
2011-01-25 11:40:00,93.58,93.62,93.38,93.47,22300.0,78.79,78.8236,78.6216,78.6974,22300.0
2011-01-25 11:50:00,93.49,93.54,93.4,93.43,18900.0,78.7142,78.7563,78.6384,78.6637,18900.0
2011-01-25 12:00:00,93.43,93.62,93.43,93.58,21200.0,78.6637,78.8236,78.6637,78.79,21200.0
2011-01-25 12:10:00,93.59,93.73,93.58,93.69,16200.0,78.7984,78.9163,78.79,78.8826,16200.0
2011-01-25 12:20:00,93.69,93.77,93.66,93.73,16800.0,78.8826,78.9499,78.8573,78.9163,16800.0
2011-01-25 12:30:00,93.77,93.95,93.76,93.88,30900.0,78.9499,79.1015,78.9415,79.0426,30900.0
2011-01-25 12:40:00,93.9,93.99,93.85,93.85,16700.0,79.0594,79.1352,79.0173,79.0173,16700.0
2011-01-25 12:50:00,93.86,94.03,93.85,93.89,25500.0,79.0257,79.1688,79.0173,79.051,25500.0
2011-01-25 13:00:00,93.89,94.0,93.89,93.97,12800.0,79.051,79.1436,79.051,79.1183,12800.0
2011-01-25 13:10:00,93.98,94.0,93.94,93.99,11600.0,79.1267,79.1436,79.0931,79.1352,11600.0
2011-01-25 13:20:00,93.99,93.99,93.86,93.9,16200.0,79.1352,79.1352,79.0257,79.0594,16200.0
2011-01-25 13:30:00,93.92,93.92,93.65,93.81,20000.0,79.0762,79.0762,78.8489,78.9836,20000.0
2011-01-25 13:40:00,93.83,94.0,93.79,93.93,16500.0,79.0005,79.1436,78.9668,79.0847,16500.0
2011-01-25 13:50:00,93.93,94.05,93.92,93.94,16100.0,79.0847,79.1857,79.0762,79.0931,16100.0
2011-01-25 14:00:00,93.91,93.93,93.65,93.65,17700.0,79.0678,79.0847,78.8489,78.8489,17700.0
2011-01-25 14:10:00,93.63,93.7,93.45,93.45,24100.0,78.8321,78.891,78.6805,78.6805,24100.0
2011-01-25 14:20:00,93.47,93.63,93.3,93.4,35500.0,78.6974,78.8321,78.5542,78.6384,35500.0
2011-01-25 14:30:00,93.4,93.58,93.32,93.58,34900.0,78.6384,78.79,78.5711,78.79,34900.0
2011-01-25 14:40:00,93.6,93.68,93.45,93.46,26700.0,78.8068,78.8742,78.6805,78.6889,26700.0
2011-01-25 14:50:00,93.43,93.53,93.35,93.5,27200.0,78.6637,78.7479,78.5963,78.7226,27200.0
2011-01-25 15:00:00,93.52,93.81,93.52,93.68,35900.0,78.7395,78.9836,78.7395,78.8742,35900.0
2011-01-25 15:10:00,93.71,93.93,93.65,93.88,39700.0,78.8994,79.0847,78.8489,79.0426,39700.0
2011-01-25 15:20:00,93.89,94.04,93.77,93.88,25700.0,79.051,79.1773,78.9499,79.0426,25700.0
2011-01-25 15:30:00,93.88,93.93,93.4,93.47,79700.0,79.0426,79.0847,78.6384,78.6974,79700.0
2011-01-25 15:40:00,93.47,93.8,93.44,93.71,107600.0,78.6974,78.9752,78.6721,78.8994,107600.0
2011-01-25 15:50:00,93.74,94.0,93.64,93.95,145400.0,78.9247,79.1436,78.8405,79.1015,145400.0
2011-01-26 09:30:00,94.13,94.27,93.76,93.76,32600.0,79.253,79.3709,78.9415,78.9415,32600.0
2011-01-26 09:40:00,93.76,93.85,93.33,93.4,74600.0,78.9415,79.0173,78.5795,78.6384,74600.0
2011-01-26 09:50:00,93.48,93.68,93.27,93.6,102900.0,78.7058,78.8742,78.529,78.8068,102900.0
2011-01-26 10:00:00,93.59,94.02,93.57,93.92,58500.0,78.7984,79.1604,78.7815,79.0762,58500.0
2011-01-26 10:10:00,93.91,94.1,93.82,94.02,133600.0,79.0678,79.2278,78.992,79.1604,133600.0
2011-01-26 10:20:00,94.02,94.14,93.82,93.88,163400.0,79.1604,79.2615,78.992,79.0426,163400.0
2011-01-26 10:30:00,93.86,93.99,93.82,93.93,26800.0,79.0257,79.1352,78.992,79.0847,26800.0
2011-01-26 10:40:00,93.94,94.12,93.92,93.92,36300.0,79.0931,79.2446,79.0762,79.0762,36300.0
2011-01-26 10:50:00,93.91,94.05,93.76,94.04,76800.0,79.0678,79.1857,78.9415,79.1773,76800.0
2011-01-26 11:00:00,94.03,94.08,93.7,94.01,184200.0,79.1688,79.2109,78.891,79.152,184200.0
2011-01-26 11:10:00,93.99,94.04,93.85,93.91,67800.0,79.1352,79.1773,79.0173,79.0678,67800.0
2011-01-26 11:20:00,93.89,94.02,93.8,93.99,77800.0,79.051,79.1604,78.9752,79.1352,77800.0
2011-01-26 11:30:00,93.99,94.28,93.92,94.01,48900.0,79.1352,79.3793,79.0762,79.152,48900.0
2011-01-26 11:40:00,94.01,94.24,94.01,94.19,22200.0,79.152,79.3457,79.152,79.3036,22200.0
2011-01-26 11:50:00,94.18,94.23,94.08,94.23,25600.0,79.2951,79.3372,79.2109,79.3372,25600.0
2011-01-26 12:00:00,94.24,94.48,94.23,94.48,17200.0,79.3457,79.5477,79.3372,79.5477,17200.0
2011-01-26 12:10:00,94.49,94.55,94.48,94.5,18000.0,79.5561,79.6067,79.5477,79.5646,18000.0
2011-01-26 12:20:00,94.5,94.59,94.49,94.59,16900.0,79.5646,79.6403,79.5561,79.6403,16900.0
2011-01-26 12:30:00,94.56,94.63,94.52,94.62,20000.0,79.6151,79.674,79.5814,79.6656,20000.0
2011-01-26 12:40:00,94.6,94.66,94.49,94.64,45400.0,79.6488,79.6993,79.5561,79.6824,45400.0
2011-01-26 12:50:00,94.64,94.67,94.49,94.51,40300.0,79.6824,79.7077,79.5561,79.573,40300.0
2011-01-26 13:00:00,94.5,94.58,94.48,94.55,28700.0,79.5646,79.6319,79.5477,79.6067,28700.0
2011-01-26 13:10:00,94.53,94.61,94.5,94.56,20800.0,79.5898,79.6572,79.5646,79.6151,20800.0
2011-01-26 13:20:00,94.56,94.66,94.31,94.66,34600.0,79.6151,79.6993,79.4046,79.6993,34600.0
2011-01-26 13:30:00,94.66,94.76,94.61,94.67,43500.0,79.6993,79.7835,79.6572,79.7077,43500.0
2011-01-26 13:40:00,94.68,94.77,94.63,94.64,29900.0,79.7161,79.7919,79.674,79.6824,29900.0
2011-01-26 13:50:00,94.67,94.68,94.49,94.59,11600.0,79.7077,79.7161,79.5561,79.6403,11600.0
2011-01-26 14:00:00,94.56,94.6,94.5,94.5,14800.0,79.6151,79.6488,79.5646,79.5646,14800.0
2011-01-26 14:10:00,94.52,94.7,94.36,94.62,40600.0,79.5814,79.733,79.4467,79.6656,40600.0
2011-01-26 14:20:00,94.56,94.57,94.15,94.32,24600.0,79.6151,79.6235,79.2699,79.413,24600.0
2011-01-26 14:30:00,94.32,94.51,94.26,94.46,19000.0,79.413,79.573,79.3625,79.5309,19000.0
2011-01-26 14:40:00,94.45,94.55,94.35,94.41,46700.0,79.5225,79.6067,79.4383,79.4888,46700.0
2011-01-26 14:50:00,94.41,94.58,94.41,94.56,56700.0,79.4888,79.6319,79.4888,79.6151,56700.0
2011-01-26 15:00:00,94.55,94.55,94.38,94.42,44800.0,79.6067,79.6067,79.4635,79.4972,44800.0
2011-01-26 15:10:00,94.44,94.51,94.26,94.26,44200.0,79.514,79.573,79.3625,79.3625,44200.0
2011-01-26 15:20:00,94.25,94.52,94.25,94.44,82000.0,79.3541,79.5814,79.3541,79.514,82000.0
2011-01-26 15:30:00,94.44,94.45,94.26,94.28,61800.0,79.514,79.5225,79.3625,79.3793,61800.0
2011-01-26 15:40:00,94.27,94.44,94.24,94.39,87000.0,79.3709,79.514,79.3457,79.472,87000.0
2011-01-26 15:50:00,94.35,94.42,94.27,94.27,110200.0,79.4383,79.4972,79.3709,79.3709,110200.0
2011-01-27 09:30:00,94.41,94.42,94.19,94.25,77200.0,79.4888,79.4972,79.3036,79.3541,77200.0
2011-01-27 09:40:00,94.25,94.6,94.21,94.6,72700.0,79.3541,79.6488,79.3204,79.6488,72700.0
2011-01-27 09:50:00,94.62,94.84,94.53,94.59,120500.0,79.6656,79.8508,79.5898,79.6403,120500.0
2011-01-27 10:00:00,94.55,94.74,94.23,94.26,56800.0,79.6067,79.7666,79.3372,79.3625,56800.0
2011-01-27 10:10:00,94.21,94.43,94.21,94.39,28500.0,79.3204,79.5056,79.3204,79.472,28500.0
2011-01-27 10:20:00,94.38,94.56,94.29,94.54,57600.0,79.4635,79.6151,79.3878,79.5982,57600.0
2011-01-27 10:30:00,94.51,94.65,94.45,94.46,37500.0,79.573,79.6909,79.5225,79.5309,37500.0
2011-01-27 10:40:00,94.45,94.6,94.34,94.51,36900.0,79.5225,79.6488,79.4299,79.573,36900.0
2011-01-27 10:50:00,94.5,94.5,94.38,94.41,23300.0,79.5646,79.5646,79.4635,79.4888,23300.0
2011-01-27 11:00:00,94.42,94.46,94.09,94.09,54600.0,79.4972,79.5309,79.2194,79.2194,54600.0
2011-01-27 11:10:00,94.1,94.21,93.92,94.13,78900.0,79.2278,79.3204,79.0762,79.253,78900.0
2011-01-27 11:20:00,94.1,94.1,93.89,93.93,41100.0,79.2278,79.2278,79.051,79.0847,41100.0
2011-01-27 11:30:00,93.91,94.07,93.8,93.99,71300.0,79.0678,79.2025,78.9752,79.1352,71300.0
2011-01-27 11:40:00,94.0,94.06,93.87,93.87,35000.0,79.1436,79.1941,79.0341,79.0341,35000.0
2011-01-27 11:50:00,93.88,94.07,93.81,93.97,19800.0,79.0426,79.2025,78.9836,79.1183,19800.0
2011-01-27 12:00:00,94.01,94.03,93.81,93.94,30600.0,79.152,79.1688,78.9836,79.0931,30600.0
2011-01-27 12:10:00,93.96,94.23,93.96,94.23,17600.0,79.1099,79.3372,79.1099,79.3372,17600.0
2011-01-27 12:20:00,94.25,94.33,94.11,94.32,20100.0,79.3541,79.4214,79.2362,79.413,20100.0
2011-01-27 12:30:00,94.32,94.5,94.28,94.41,24500.0,79.413,79.5646,79.3793,79.4888,24500.0
2011-01-27 12:40:00,94.43,94.58,94.4,94.54,50300.0,79.5056,79.6319,79.4804,79.5982,50300.0
2011-01-27 12:50:00,94.54,94.71,94.52,94.7,29800.0,79.5982,79.7414,79.5814,79.733,29800.0
2011-01-27 13:00:00,94.71,94.71,94.57,94.61,38100.0,79.7414,79.7414,79.6235,79.6572,38100.0
2011-01-27 13:10:00,94.63,94.73,94.61,94.65,19700.0,79.674,79.7582,79.6572,79.6909,19700.0
2011-01-27 13:20:00,94.68,94.8,94.6,94.75,83900.0,79.7161,79.8172,79.6488,79.7751,83900.0
2011-01-27 13:30:00,94.75,94.78,94.5,94.54,20100.0,79.7751,79.8003,79.5646,79.5982,20100.0
2011-01-27 13:40:00,94.51,94.56,94.47,94.48,7000.0,79.573,79.6151,79.5393,79.5477,7000.0
2011-01-27 13:50:00,94.5,94.57,94.41,94.55,9100.0,79.5646,79.6235,79.4888,79.6067,9100.0
2011-01-27 14:00:00,94.59,94.61,94.43,94.54,7600.0,79.6403,79.6572,79.5056,79.5982,7600.0
2011-01-27 14:10:00,94.52,94.67,94.47,94.62,9700.0,79.5814,79.7077,79.5393,79.6656,9700.0
2011-01-27 14:20:00,94.6,94.6,94.36,94.37,11900.0,79.6488,79.6488,79.4467,79.4551,11900.0
2011-01-27 14:30:00,94.35,94.53,94.31,94.42,31000.0,79.4383,79.5898,79.4046,79.4972,31000.0
2011-01-27 14:40:00,94.41,94.62,94.41,94.6,26300.0,79.4888,79.6656,79.4888,79.6488,26300.0
2011-01-27 14:50:00,94.56,94.61,94.45,94.52,10200.0,79.6151,79.6572,79.5225,79.5814,10200.0
2011-01-27 15:00:00,94.51,94.53,94.41,94.48,19500.0,79.573,79.5898,79.4888,79.5477,19500.0
2011-01-27 15:10:00,94.5,94.53,94.44,94.44,20500.0,79.5646,79.5898,79.514,79.514,20500.0
2011-01-27 15:20:00,94.45,94.6,94.41,94.57,72000.0,79.5225,79.6488,79.4888,79.6235,72000.0
2011-01-27 15:30:00,94.57,94.68,94.5,94.66,39000.0,79.6235,79.7161,79.5646,79.6993,39000.0
2011-01-27 15:40:00,94.66,94.71,94.51,94.6,91700.0,79.6993,79.7414,79.573,79.6488,91700.0
2011-01-27 15:50:00,94.6,94.62,94.29,94.38,257200.0,79.6488,79.6656,79.3878,79.4635,257200.0
2011-01-28 09:30:00,94.52,94.64,93.53,93.69,125300.0,79.5814,79.6824,78.7479,78.8826,125300.0
2011-01-28 09:40:00,93.71,93.73,93.2,93.39,135700.0,78.8994,78.9163,78.47,78.63,135700.0
2011-01-28 09:50:00,93.41,93.44,92.93,93.11,205700.0,78.6468,78.6721,78.2427,78.3943,205700.0
2011-01-28 10:00:00,93.11,93.22,92.96,93.18,173100.0,78.3943,78.4869,78.268,78.4532,173100.0
2011-01-28 10:10:00,93.22,93.27,93.02,93.05,78800.0,78.4869,78.529,78.3185,78.3437,78800.0
2011-01-28 10:20:00,93.05,93.07,92.58,92.6,160500.0,78.3437,78.3606,77.948,77.9649,160500.0
2011-01-28 10:30:00,92.58,92.7,92.5,92.68,105200.0,77.948,78.0491,77.8807,78.0322,105200.0
2011-01-28 10:40:00,92.72,92.85,92.58,92.65,124900.0,78.0659,78.1753,77.948,78.007,124900.0
2011-01-28 10:50:00,92.65,92.67,92.4,92.55,78000.0,78.007,78.0238,77.7965,77.9228,78000.0
2011-01-28 11:00:00,92.5,92.56,91.93,92.02,154000.0,77.8807,77.9312,77.4007,77.4765,154000.0
2011-01-28 11:10:00,92.07,92.25,92.03,92.25,95400.0,77.5186,77.6702,77.4849,77.6702,95400.0
2011-01-28 11:20:00,92.23,92.34,91.94,91.97,117800.0,77.6533,77.7459,77.4092,77.4344,117800.0
2011-01-28 11:30:00,91.94,92.03,91.66,91.81,96200.0,77.4092,77.4849,77.1734,77.2997,96200.0
2011-01-28 11:40:00,91.83,91.93,91.62,91.73,92100.0,77.3166,77.4007,77.1397,77.2324,92100.0
2011-01-28 11:50:00,91.72,91.82,91.5,91.62,56700.0,77.2239,77.3081,77.0387,77.1397,56700.0
2011-01-28 12:00:00,91.58,91.64,91.25,91.61,58200.0,77.1061,77.1566,76.8282,77.1313,58200.0
2011-01-28 12:10:00,91.59,91.72,91.42,91.44,84600.0,77.1145,77.2239,76.9714,76.9882,84600.0
2011-01-28 12:20:00,91.44,91.52,91.15,91.15,52900.0,76.9882,77.0555,76.744,76.744,52900.0
2011-01-28 12:30:00,91.12,91.17,90.9,91.17,150200.0,76.7188,76.7609,76.5335,76.7609,150200.0
2011-01-28 12:40:00,91.17,91.54,91.12,91.49,147100.0,76.7609,77.0724,76.7188,77.0303,147100.0
2011-01-28 12:50:00,91.49,91.63,91.43,91.63,72200.0,77.0303,77.1482,76.9798,77.1482,72200.0
2011-01-28 13:00:00,91.61,91.62,91.08,91.21,122300.0,77.1313,77.1397,76.6851,76.7945,122300.0
2011-01-28 13:10:00,91.18,91.25,91.12,91.19,23500.0,76.7693,76.8282,76.7188,76.7777,23500.0
2011-01-28 13:20:00,91.19,91.23,91.0,91.05,38500.0,76.7777,76.8114,76.6177,76.6598,38500.0
2011-01-28 13:30:00,91.08,91.21,90.86,91.0,61600.0,76.6851,76.7945,76.4999,76.6177,61600.0
2011-01-28 13:40:00,90.99,91.23,90.94,91.01,80500.0,76.6093,76.8114,76.5672,76.6261,80500.0
2011-01-28 13:50:00,91.05,91.28,91.03,91.24,58700.0,76.6598,76.8535,76.643,76.8198,58700.0
2011-01-28 14:00:00,91.24,91.3,91.08,91.16,66200.0,76.8198,76.8703,76.6851,76.7524,66200.0
2011-01-28 14:10:00,91.14,91.21,90.88,90.89,129100.0,76.7356,76.7945,76.5167,76.5251,129100.0
2011-01-28 14:20:00,90.88,90.93,90.71,90.76,78400.0,76.5167,76.5588,76.3736,76.4157,78400.0
2011-01-28 14:30:00,90.76,90.91,90.68,90.7,64200.0,76.4157,76.542,76.3483,76.3651,64200.0
2011-01-28 14:40:00,90.71,90.88,90.64,90.7,55100.0,76.3736,76.5167,76.3146,76.3651,55100.0
2011-01-28 14:50:00,90.7,90.85,90.47,90.51,87000.0,76.3651,76.4914,76.1715,76.2052,87000.0
2011-01-28 15:00:00,90.51,90.68,90.37,90.61,179800.0,76.2052,76.3483,76.0873,76.2894,179800.0
2011-01-28 15:10:00,90.6,90.83,90.48,90.53,201000.0,76.2809,76.4746,76.1799,76.222,201000.0
2011-01-28 15:20:00,90.53,90.54,90.3,90.31,142800.0,76.222,76.2304,76.0284,76.0368,142800.0
2011-01-28 15:30:00,90.32,90.46,90.18,90.39,162100.0,76.0452,76.1631,75.9273,76.1041,162100.0
2011-01-28 15:40:00,90.37,90.65,90.33,90.42,224300.0,76.0873,76.323,76.0536,76.1294,224300.0
2011-01-28 15:50:00,90.43,90.57,90.32,90.44,313600.0,76.1378,76.2557,76.0452,76.1462,313600.0
2011-01-31 09:30:00,91.0,91.15,90.27,90.62,117500.0,76.6177,76.744,76.0031,76.2978,117500.0
2011-01-31 09:40:00,90.61,91.5,90.56,90.82,75900.0,76.2894,77.0387,76.2473,76.4662,75900.0
2011-01-31 09:50:00,90.84,91.1,90.74,90.75,103900.0,76.483,76.7019,76.3988,76.4072,103900.0
2011-01-31 10:00:00,90.83,91.15,90.73,90.74,54400.0,76.4746,76.744,76.3904,76.3988,54400.0
2011-01-31 10:10:00,90.71,90.84,90.51,90.78,52900.0,76.3736,76.483,76.2052,76.4325,52900.0
2011-01-31 10:20:00,90.77,91.06,90.77,90.99,37100.0,76.4241,76.6682,76.4241,76.6093,37100.0
2011-01-31 10:30:00,90.98,91.1,90.8,91.08,36600.0,76.6009,76.7019,76.4493,76.6851,36600.0
2011-01-31 10:40:00,91.07,91.11,90.9,90.92,32300.0,76.6767,76.7103,76.5335,76.5504,32300.0
2011-01-31 10:50:00,90.92,91.13,90.89,91.01,42000.0,76.5504,76.7272,76.5251,76.6261,42000.0
2011-01-31 11:00:00,91.02,91.07,90.86,90.94,46100.0,76.6346,76.6767,76.4999,76.5672,46100.0
2011-01-31 11:10:00,90.97,90.97,90.75,90.8,36000.0,76.5925,76.5925,76.4072,76.4493,36000.0
2011-01-31 11:20:00,90.83,91.08,90.79,91.05,29200.0,76.4746,76.6851,76.4409,76.6598,29200.0
2011-01-31 11:30:00,91.07,91.1,90.91,91.0,36000.0,76.6767,76.7019,76.542,76.6177,36000.0
2011-01-31 11:40:00,91.01,91.17,90.92,90.97,42600.0,76.6261,76.7609,76.5504,76.5925,42600.0
2011-01-31 11:50:00,90.97,90.97,90.77,90.89,64200.0,76.5925,76.5925,76.4241,76.5251,64200.0
2011-01-31 12:00:00,90.9,90.99,90.85,90.86,96300.0,76.5335,76.6093,76.4914,76.4999,96300.0
2011-01-31 12:10:00,90.83,91.01,90.79,90.83,43500.0,76.4746,76.6261,76.4409,76.4746,43500.0
2011-01-31 12:20:00,90.84,90.96,90.75,90.95,43900.0,76.483,76.5841,76.4072,76.5756,43900.0
2011-01-31 12:30:00,90.98,91.02,90.73,90.73,29700.0,76.6009,76.6346,76.3904,76.3904,29700.0
2011-01-31 12:40:00,90.73,90.77,90.51,90.54,61900.0,76.3904,76.4241,76.2052,76.2304,61900.0
2011-01-31 12:50:00,90.54,90.55,90.45,90.51,75400.0,76.2304,76.2389,76.1547,76.2052,75400.0
2011-01-31 13:00:00,90.5,90.6,90.48,90.49,57900.0,76.1968,76.2809,76.1799,76.1883,57900.0
2011-01-31 13:10:00,90.48,90.53,90.37,90.45,27100.0,76.1799,76.222,76.0873,76.1547,27100.0
2011-01-31 13:20:00,90.45,90.5,90.37,90.39,31300.0,76.1547,76.1968,76.0873,76.1041,31300.0
2011-01-31 13:30:00,90.39,90.4,90.18,90.28,44800.0,76.1041,76.1126,75.9273,76.0115,44800.0
2011-01-31 13:40:00,90.27,90.48,90.26,90.44,45200.0,76.0031,76.1799,75.9947,76.1462,45200.0
2011-01-31 13:50:00,90.43,90.62,90.42,90.5,53700.0,76.1378,76.2978,76.1294,76.1968,53700.0
2011-01-31 14:00:00,90.51,90.63,90.51,90.57,69900.0,76.2052,76.3062,76.2052,76.2557,69900.0
2011-01-31 14:10:00,90.59,90.59,90.34,90.47,50200.0,76.2725,76.2725,76.062,76.1715,50200.0
2011-01-31 14:20:00,90.49,90.5,90.38,90.42,39500.0,76.1883,76.1968,76.0957,76.1294,39500.0
2011-01-31 14:30:00,90.41,90.43,90.28,90.4,68100.0,76.121,76.1378,76.0115,76.1126,68100.0
2011-01-31 14:40:00,90.39,90.5,90.38,90.47,73800.0,76.1041,76.1968,76.0957,76.1715,73800.0
2011-01-31 14:50:00,90.46,90.61,90.42,90.46,96400.0,76.1631,76.2894,76.1294,76.1631,96400.0
2011-01-31 15:00:00,90.46,90.56,90.42,90.43,160600.0,76.1631,76.2473,76.1294,76.1378,160600.0
2011-01-31 15:10:00,90.44,90.51,90.28,90.31,124500.0,76.1462,76.2052,76.0115,76.0368,124500.0
2011-01-31 15:20:00,90.33,90.34,90.07,90.09,134700.0,76.0536,76.062,75.8347,75.8516,134700.0
2011-01-31 15:30:00,90.08,90.15,90.01,90.03,152800.0,75.8431,75.9021,75.7842,75.801,152800.0
2011-01-31 15:40:00,90.04,90.24,90.02,90.12,260600.0,75.8095,75.9778,75.7926,75.8768,260600.0
2011-01-31 15:50:00,90.13,90.37,90.12,90.35,260700.0,75.8852,76.0873,75.8768,76.0705,260700.0
2011-02-01 09:30:00,92.75,93.95,92.65,93.78,456700.0,78.0911,79.1015,78.007,78.9584,456700.0
2011-02-01 09:40:00,93.78,93.94,93.31,93.58,263600.0,78.9584,79.0931,78.5626,78.79,263600.0
2011-02-01 09:50:00,93.6,93.85,92.87,93.15,220600.0,78.8068,79.0173,78.1922,78.4279,220600.0
2011-02-01 10:00:00,93.15,93.16,92.58,92.76,117100.0,78.4279,78.4363,77.948,78.0996,117100.0
2011-02-01 10:10:00,92.77,93.09,92.69,92.97,64200.0,78.108,78.3774,78.0406,78.2764,64200.0
2011-02-01 10:20:00,92.99,93.03,92.65,92.7,117600.0,78.2932,78.3269,78.007,78.0491,117600.0
2011-02-01 10:30:00,92.7,92.94,92.51,92.94,233700.0,78.0491,78.2511,77.8891,78.2511,233700.0
2011-02-01 10:40:00,92.95,93.05,92.78,92.97,109100.0,78.2595,78.3437,78.1164,78.2764,109100.0
2011-02-01 10:50:00,92.97,93.16,92.7,92.71,138600.0,78.2764,78.4363,78.0491,78.0575,138600.0
2011-02-01 11:00:00,92.72,92.72,92.28,92.36,92000.0,78.0659,78.0659,77.6954,77.7628,92000.0
2011-02-01 11:10:00,92.36,92.65,92.33,92.59,43600.0,77.7628,78.007,77.7375,77.9564,43600.0
2011-02-01 11:20:00,92.59,92.68,92.44,92.51,73400.0,77.9564,78.0322,77.8301,77.8891,73400.0
2011-02-01 11:30:00,92.52,92.85,92.52,92.84,29200.0,77.8975,78.1753,77.8975,78.1669,29200.0
2011-02-01 11:40:00,92.83,93.06,92.81,92.85,71400.0,78.1585,78.3522,78.1417,78.1753,71400.0
2011-02-01 11:50:00,92.84,92.95,92.78,92.83,58300.0,78.1669,78.2595,78.1164,78.1585,58300.0
2011-02-01 12:00:00,92.82,92.96,92.59,92.89,50600.0,78.1501,78.268,77.9564,78.209,50600.0
2011-02-01 12:10:00,92.88,93.09,92.72,93.07,195800.0,78.2006,78.3774,78.0659,78.3606,195800.0
2011-02-01 12:20:00,93.09,93.17,93.01,93.17,198500.0,78.3774,78.4448,78.3101,78.4448,198500.0
2011-02-01 12:30:00,93.16,93.23,92.97,93.06,25400.0,78.4363,78.4953,78.2764,78.3522,25400.0
2011-02-01 12:40:00,93.05,93.07,92.91,92.94,32300.0,78.3437,78.3606,78.2259,78.2511,32300.0
2011-02-01 12:50:00,92.93,93.03,92.84,93.03,43400.0,78.2427,78.3269,78.1669,78.3269,43400.0
2011-02-01 13:00:00,93.02,93.1,92.9,92.93,32100.0,78.3185,78.3858,78.2174,78.2427,32100.0
2011-02-01 13:10:00,92.95,93.08,92.91,92.91,17100.0,78.2595,78.369,78.2259,78.2259,17100.0
2011-02-01 13:20:00,92.9,92.98,92.86,92.97,22200.0,78.2174,78.2848,78.1838,78.2764,22200.0
2011-02-01 13:30:00,92.96,92.98,92.77,92.79,21600.0,78.268,78.2848,78.108,78.1248,21600.0
2011-02-01 13:40:00,92.78,92.88,92.68,92.73,42500.0,78.1164,78.2006,78.0322,78.0743,42500.0
2011-02-01 13:50:00,92.72,92.82,92.54,92.59,40700.0,78.0659,78.1501,77.9143,77.9564,40700.0
2011-02-01 14:00:00,92.6,92.69,92.55,92.61,70800.0,77.9649,78.0406,77.9228,77.9733,70800.0
2011-02-01 14:10:00,92.61,92.63,92.5,92.61,61500.0,77.9733,77.9901,77.8807,77.9733,61500.0
2011-02-01 14:20:00,92.61,92.79,92.59,92.78,92800.0,77.9733,78.1248,77.9564,78.1164,92800.0
2011-02-01 14:30:00,92.78,92.98,92.77,92.85,64300.0,78.1164,78.2848,78.108,78.1753,64300.0
2011-02-01 14:40:00,92.85,92.93,92.78,92.81,40600.0,78.1753,78.2427,78.1164,78.1417,40600.0
2011-02-01 14:50:00,92.81,93.03,92.75,93.01,96000.0,78.1417,78.3269,78.0911,78.3101,96000.0
2011-02-01 15:00:00,93.03,93.04,92.87,92.92,90600.0,78.3269,78.3353,78.1922,78.2343,90600.0
2011-02-01 15:10:00,92.91,92.99,92.85,92.93,114200.0,78.2259,78.2932,78.1753,78.2427,114200.0
2011-02-01 15:20:00,92.96,92.98,92.84,92.89,62000.0,78.268,78.2848,78.1669,78.209,62000.0
2011-02-01 15:30:00,92.88,92.97,92.84,92.94,66900.0,78.2006,78.2764,78.1669,78.2511,66900.0
2011-02-01 15:40:00,92.94,93.0,92.88,92.93,104100.0,78.2511,78.3016,78.2006,78.2427,104100.0
2011-02-01 15:50:00,92.91,92.94,92.65,92.69,174800.0,78.2259,78.2511,78.007,78.0406,174800.0
2011-02-02 09:30:00,92.07,92.13,91.52,91.73,145200.0,77.5186,77.5691,77.0555,77.2324,145200.0
2011-02-02 09:40:00,91.77,91.84,91.42,91.42,174600.0,77.266,77.325,76.9714,76.9714,174600.0
2011-02-02 09:50:00,91.42,91.52,91.31,91.45,82400.0,76.9714,77.0555,76.8787,76.9966,82400.0
2011-02-02 10:00:00,91.47,91.54,91.26,91.28,160800.0,77.0134,77.0724,76.8366,76.8535,160800.0
2011-02-02 10:10:00,91.29,91.52,91.27,91.48,128900.0,76.8619,77.0555,76.8451,77.0219,128900.0
2011-02-02 10:20:00,91.46,91.48,90.95,91.0,101300.0,77.005,77.0219,76.5756,76.6177,101300.0
2011-02-02 10:30:00,91.0,91.26,90.95,91.15,197200.0,76.6177,76.8366,76.5756,76.744,197200.0
2011-02-02 10:40:00,91.13,91.28,91.0,91.02,117400.0,76.7272,76.8535,76.6177,76.6346,117400.0
2011-02-02 10:50:00,91.01,91.1,90.95,91.02,67100.0,76.6261,76.7019,76.5756,76.6346,67100.0
2011-02-02 11:00:00,91.03,91.03,90.7,90.7,159700.0,76.643,76.643,76.3651,76.3651,159700.0
2011-02-02 11:10:00,90.76,90.76,90.52,90.76,121400.0,76.4157,76.4157,76.2136,76.4157,121400.0
2011-02-02 11:20:00,90.78,91.05,90.73,90.96,92800.0,76.4325,76.6598,76.3904,76.5841,92800.0
2011-02-02 11:30:00,90.96,90.98,90.91,90.93,65500.0,76.5841,76.6009,76.542,76.5588,65500.0
2011-02-02 11:40:00,90.92,90.99,90.77,90.93,21300.0,76.5504,76.6093,76.4241,76.5588,21300.0
2011-02-02 11:50:00,90.95,90.97,90.77,90.86,45800.0,76.5756,76.5925,76.4241,76.4999,45800.0
2011-02-02 12:00:00,90.86,90.89,90.67,90.88,70100.0,76.4999,76.5251,76.3399,76.5167,70100.0
2011-02-02 12:10:00,90.86,90.88,90.78,90.81,75500.0,76.4999,76.5167,76.4325,76.4578,75500.0
2011-02-02 12:20:00,90.81,90.89,90.75,90.83,53600.0,76.4578,76.5251,76.4072,76.4746,53600.0
2011-02-02 12:30:00,90.83,90.96,90.82,90.92,80000.0,76.4746,76.5841,76.4662,76.5504,80000.0
2011-02-02 12:40:00,90.92,91.1,90.91,91.01,112300.0,76.5504,76.7019,76.542,76.6261,112300.0
2011-02-02 12:50:00,91.01,91.05,90.93,90.94,84100.0,76.6261,76.6598,76.5588,76.5672,84100.0
2011-02-02 13:00:00,90.94,91.0,90.94,91.0,26800.0,76.5672,76.6177,76.5672,76.6177,26800.0
2011-02-02 13:10:00,91.0,91.0,90.94,90.95,48300.0,76.6177,76.6177,76.5672,76.5756,48300.0
2011-02-02 13:20:00,90.96,91.0,90.83,90.83,28500.0,76.5841,76.6177,76.4746,76.4746,28500.0
2011-02-02 13:30:00,90.82,90.82,90.73,90.74,42500.0,76.4662,76.4662,76.3904,76.3988,42500.0
2011-02-02 13:40:00,90.73,90.76,90.65,90.72,50200.0,76.3904,76.4157,76.323,76.382,50200.0
2011-02-02 13:50:00,90.72,90.78,90.65,90.65,31400.0,76.382,76.4325,76.323,76.323,31400.0
2011-02-02 14:00:00,90.66,90.78,90.65,90.69,85000.0,76.3315,76.4325,76.323,76.3567,85000.0
2011-02-02 14:10:00,90.69,90.73,90.63,90.66,34500.0,76.3567,76.3904,76.3062,76.3315,34500.0
2011-02-02 14:20:00,90.65,90.69,90.61,90.61,39500.0,76.323,76.3567,76.2894,76.2894,39500.0
2011-02-02 14:30:00,90.61,90.75,90.52,90.72,129800.0,76.2894,76.4072,76.2136,76.382,129800.0
2011-02-02 14:40:00,90.71,90.78,90.69,90.77,22700.0,76.3736,76.4325,76.3567,76.4241,22700.0
2011-02-02 14:50:00,90.78,90.91,90.78,90.82,49400.0,76.4325,76.542,76.4325,76.4662,49400.0
2011-02-02 15:00:00,90.81,90.97,90.81,90.88,171700.0,76.4578,76.5925,76.4578,76.5167,171700.0
2011-02-02 15:10:00,90.87,90.88,90.8,90.81,116900.0,76.5083,76.5167,76.4493,76.4578,116900.0
2011-02-02 15:20:00,90.8,90.93,90.79,90.82,241300.0,76.4493,76.5588,76.4409,76.4662,241300.0
2011-02-02 15:30:00,90.82,90.83,90.66,90.66,120600.0,76.4662,76.4746,76.3315,76.3315,120600.0
2011-02-02 15:40:00,90.66,90.85,90.65,90.78,429100.0,76.3315,76.4914,76.323,76.4325,429100.0
2011-02-02 15:50:00,90.78,90.87,90.7,90.77,238200.0,76.4325,76.5083,76.3651,76.4241,238200.0
2011-02-03 09:30:00,92.01,92.3,91.66,91.86,204500.0,77.4681,77.7123,77.1734,77.3418,204500.0
2011-02-03 09:40:00,91.81,91.9,91.57,91.84,104100.0,77.2997,77.3755,77.0976,77.325,104100.0
2011-02-03 09:50:00,91.87,92.0,91.7,91.96,152400.0,77.3502,77.4597,77.2071,77.426,152400.0
2011-02-03 10:00:00,92.0,92.02,91.42,91.43,95100.0,77.4597,77.4765,76.9714,76.9798,95100.0
2011-02-03 10:10:00,91.45,91.51,91.1,91.37,82400.0,76.9966,77.0471,76.7019,76.9293,82400.0
2011-02-03 10:20:00,91.38,91.49,91.29,91.41,47300.0,76.9377,77.0303,76.8619,76.9629,47300.0
2011-02-03 10:30:00,91.46,91.6,91.21,91.47,69100.0,77.005,77.1229,76.7945,77.0134,69100.0
2011-02-03 10:40:00,91.47,91.66,91.37,91.61,111900.0,77.0134,77.1734,76.9293,77.1313,111900.0
2011-02-03 10:50:00,91.58,91.64,91.43,91.43,35800.0,77.1061,77.1566,76.9798,76.9798,35800.0
2011-02-03 11:00:00,91.45,91.45,91.3,91.35,59400.0,76.9966,76.9966,76.8703,76.9124,59400.0
2011-02-03 11:10:00,91.36,91.65,91.36,91.57,155300.0,76.9208,77.165,76.9208,77.0976,155300.0
2011-02-03 11:20:00,91.56,91.66,91.5,91.5,213000.0,77.0892,77.1734,77.0387,77.0387,213000.0
2011-02-03 11:30:00,91.49,91.53,91.38,91.44,153200.0,77.0303,77.064,76.9377,76.9882,153200.0
2011-02-03 11:40:00,91.45,91.62,91.38,91.56,123000.0,76.9966,77.1397,76.9377,77.0892,123000.0
2011-02-03 11:50:00,91.55,91.65,91.47,91.62,186000.0,77.0808,77.165,77.0134,77.1397,186000.0
2011-02-03 12:00:00,91.62,91.71,91.46,91.5,67900.0,77.1397,77.2155,77.005,77.0387,67900.0
2011-02-03 12:10:00,91.5,91.59,91.49,91.52,50900.0,77.0387,77.1145,77.0303,77.0555,50900.0
2011-02-03 12:20:00,91.51,91.57,91.51,91.54,22600.0,77.0471,77.0976,77.0471,77.0724,22600.0
2011-02-03 12:30:00,91.54,91.54,91.4,91.48,32600.0,77.0724,77.0724,76.9545,77.0219,32600.0
2011-02-03 12:40:00,91.48,91.57,91.43,91.48,81900.0,77.0219,77.0976,76.9798,77.0219,81900.0
2011-02-03 12:50:00,91.5,91.6,91.45,91.57,28800.0,77.0387,77.1229,76.9966,77.0976,28800.0
2011-02-03 13:00:00,91.57,91.59,91.46,91.48,59500.0,77.0976,77.1145,77.005,77.0219,59500.0
2011-02-03 13:10:00,91.48,91.55,91.48,91.51,30100.0,77.0219,77.0808,77.0219,77.0471,30100.0
2011-02-03 13:20:00,91.53,91.59,91.49,91.55,40500.0,77.064,77.1145,77.0303,77.0808,40500.0
2011-02-03 13:30:00,91.55,91.55,91.43,91.46,34400.0,77.0808,77.0808,76.9798,77.005,34400.0
2011-02-03 13:40:00,91.47,91.48,91.24,91.36,101400.0,77.0134,77.0219,76.8198,76.9208,101400.0
2011-02-03 13:50:00,91.35,91.42,91.33,91.41,24800.0,76.9124,76.9714,76.8956,76.9629,24800.0
2011-02-03 14:00:00,91.4,91.48,91.31,91.46,49800.0,76.9545,77.0219,76.8787,77.005,49800.0
2011-02-03 14:10:00,91.47,91.56,91.46,91.53,37200.0,77.0134,77.0892,77.005,77.064,37200.0
2011-02-03 14:20:00,91.55,91.55,91.44,91.44,38400.0,77.0808,77.0808,76.9882,76.9882,38400.0
2011-02-03 14:30:00,91.44,91.48,91.4,91.43,52300.0,76.9882,77.0219,76.9545,76.9798,52300.0
2011-02-03 14:40:00,91.42,91.45,91.36,91.4,72500.0,76.9714,76.9966,76.9208,76.9545,72500.0
2011-02-03 14:50:00,91.4,91.5,91.38,91.48,119000.0,76.9545,77.0387,76.9377,77.0219,119000.0
2011-02-03 15:00:00,91.48,91.55,91.45,91.47,62100.0,77.0219,77.0808,76.9966,77.0134,62100.0
2011-02-03 15:10:00,91.47,91.57,91.4,91.47,310300.0,77.0134,77.0976,76.9545,77.0134,310300.0
2011-02-03 15:20:00,91.48,91.49,91.38,91.49,158400.0,77.0219,77.0303,76.9377,77.0303,158400.0
2011-02-03 15:30:00,91.48,91.65,91.45,91.61,83400.0,77.0219,77.165,76.9966,77.1313,83400.0
2011-02-03 15:40:00,91.62,91.67,91.48,91.67,262200.0,77.1397,77.1818,77.0219,77.1818,262200.0
2011-02-03 15:50:00,91.66,91.76,91.41,91.45,148400.0,77.1734,77.2576,76.9629,76.9966,148400.0
2011-02-04 09:30:00,91.65,91.79,91.23,91.56,160600.0,77.165,77.2829,76.8114,77.0892,160600.0
2011-02-04 09:40:00,91.53,91.57,91.06,91.28,49400.0,77.064,77.0976,76.6682,76.8535,49400.0
2011-02-04 09:50:00,91.26,91.54,91.22,91.24,21000.0,76.8366,77.0724,76.803,76.8198,21000.0
2011-02-04 10:00:00,91.24,91.47,91.2,91.35,26900.0,76.8198,77.0134,76.7861,76.9124,26900.0
2011-02-04 10:10:00,91.35,91.38,91.0,91.03,66000.0,76.9124,76.9377,76.6177,76.643,66000.0
2011-02-04 10:20:00,91.03,91.5,91.01,91.35,60700.0,76.643,77.0387,76.6261,76.9124,60700.0
2011-02-04 10:30:00,91.33,91.36,91.05,91.13,55300.0,76.8956,76.9208,76.6598,76.7272,55300.0
2011-02-04 10:40:00,91.11,91.11,90.9,91.0,162700.0,76.7103,76.7103,76.5335,76.6177,162700.0
2011-02-04 10:50:00,91.01,91.06,90.69,90.79,60600.0,76.6261,76.6682,76.3567,76.4409,60600.0
2011-02-04 11:00:00,90.77,90.86,90.53,90.65,111500.0,76.4241,76.4999,76.222,76.323,111500.0
2011-02-04 11:10:00,90.64,90.84,90.55,90.74,62200.0,76.3146,76.483,76.2389,76.3988,62200.0
2011-02-04 11:20:00,90.78,90.94,90.73,90.81,25800.0,76.4325,76.5672,76.3904,76.4578,25800.0
2011-02-04 11:30:00,90.81,91.08,90.8,90.9,72300.0,76.4578,76.6851,76.4493,76.5335,72300.0
2011-02-04 11:40:00,90.89,90.94,90.81,90.9,10700.0,76.5251,76.5672,76.4578,76.5335,10700.0
2011-02-04 11:50:00,90.92,90.99,90.81,90.85,28500.0,76.5504,76.6093,76.4578,76.4914,28500.0
2011-02-04 12:00:00,90.88,90.88,90.76,90.76,32900.0,76.5167,76.5167,76.4157,76.4157,32900.0
2011-02-04 12:10:00,90.76,90.86,90.73,90.75,33400.0,76.4157,76.4999,76.3904,76.4072,33400.0
2011-02-04 12:20:00,90.78,90.79,90.65,90.69,34300.0,76.4325,76.4409,76.323,76.3567,34300.0
2011-02-04 12:30:00,90.72,91.23,90.7,91.23,55600.0,76.382,76.8114,76.3651,76.8114,55600.0
2011-02-04 12:40:00,91.22,91.37,91.19,91.33,23800.0,76.803,76.9293,76.7777,76.8956,23800.0
2011-02-04 12:50:00,91.32,91.39,91.28,91.38,12400.0,76.8872,76.9461,76.8535,76.9377,12400.0
2011-02-04 13:00:00,91.37,91.45,91.33,91.44,25100.0,76.9293,76.9966,76.8956,76.9882,25100.0
2011-02-04 13:10:00,91.43,91.57,91.4,91.54,28000.0,76.9798,77.0976,76.9545,77.0724,28000.0
2011-02-04 13:20:00,91.56,91.56,91.5,91.55,15500.0,77.0892,77.0892,77.0387,77.0808,15500.0
2011-02-04 13:30:00,91.55,91.55,91.34,91.34,11700.0,77.0808,77.0808,76.904,76.904,11700.0
2011-02-04 13:40:00,91.33,91.37,91.25,91.31,10000.0,76.8956,76.9293,76.8282,76.8787,10000.0
2011-02-04 13:50:00,91.3,91.46,91.27,91.44,19400.0,76.8703,77.005,76.8451,76.9882,19400.0
2011-02-04 14:00:00,91.46,91.49,91.3,91.3,17900.0,77.005,77.0303,76.8703,76.8703,17900.0
2011-02-04 14:10:00,91.31,91.41,91.31,91.32,23800.0,76.8787,76.9629,76.8787,76.8872,23800.0
2011-02-04 14:20:00,91.31,91.34,91.19,91.28,15000.0,76.8787,76.904,76.7777,76.8535,15000.0
2011-02-04 14:30:00,91.3,91.35,91.24,91.27,36700.0,76.8703,76.9124,76.8198,76.8451,36700.0
2011-02-04 14:40:00,91.27,91.27,91.03,91.2,63100.0,76.8451,76.8451,76.643,76.7861,63100.0
2011-02-04 14:50:00,91.22,91.3,91.15,91.28,16600.0,76.803,76.8703,76.744,76.8535,16600.0
2011-02-04 15:00:00,91.28,91.46,91.23,91.26,34100.0,76.8535,77.005,76.8114,76.8366,34100.0
2011-02-04 15:10:00,91.27,91.49,91.25,91.48,28000.0,76.8451,77.0303,76.8282,77.0219,28000.0
2011-02-04 15:20:00,91.49,91.71,91.47,91.68,71300.0,77.0303,77.2155,77.0134,77.1903,71300.0
2011-02-04 15:30:00,91.68,91.79,91.66,91.7,84000.0,77.1903,77.2829,77.1734,77.2071,84000.0
2011-02-04 15:40:00,91.69,91.82,91.62,91.8,104700.0,77.1987,77.3081,77.1397,77.2913,104700.0
2011-02-04 15:50:00,91.81,91.81,91.66,91.74,136100.0,77.2997,77.2997,77.1734,77.2408,136100.0
2011-02-07 09:30:00,91.84,92.13,91.53,91.82,75900.0,77.325,77.5691,77.064,77.3081,75900.0
2011-02-07 09:40:00,91.84,91.97,91.66,91.8,137200.0,77.325,77.4344,77.1734,77.2913,137200.0
2011-02-07 09:50:00,91.81,91.84,91.6,91.8,44500.0,77.2997,77.325,77.1229,77.2913,44500.0
2011-02-07 10:00:00,91.82,91.93,91.7,91.87,54200.0,77.3081,77.4007,77.2071,77.3502,54200.0
2011-02-07 10:10:00,91.86,92.12,91.83,92.11,77900.0,77.3418,77.5607,77.3166,77.5523,77900.0
2011-02-07 10:20:00,92.11,92.3,91.97,92.19,104600.0,77.5523,77.7123,77.4344,77.6197,104600.0
2011-02-07 10:30:00,92.17,92.3,92.1,92.23,25800.0,77.6028,77.7123,77.5439,77.6533,25800.0
2011-02-07 10:40:00,92.22,92.49,92.21,92.45,95700.0,77.6449,77.8722,77.6365,77.8386,95700.0
2011-02-07 10:50:00,92.45,92.69,92.45,92.62,60500.0,77.8386,78.0406,77.8386,77.9817,60500.0
2011-02-07 11:00:00,92.63,92.75,92.5,92.63,48300.0,77.9901,78.0911,77.8807,77.9901,48300.0
2011-02-07 11:10:00,92.64,92.65,92.46,92.56,30300.0,77.9985,78.007,77.847,77.9312,30300.0
2011-02-07 11:20:00,92.55,92.68,92.46,92.66,77000.0,77.9228,78.0322,77.847,78.0154,77000.0
2011-02-07 11:30:00,92.65,92.66,92.54,92.59,14600.0,78.007,78.0154,77.9143,77.9564,14600.0
2011-02-07 11:40:00,92.58,92.65,92.56,92.63,9300.0,77.948,78.007,77.9312,77.9901,9300.0
2011-02-07 11:50:00,92.62,92.62,92.28,92.28,17300.0,77.9817,77.9817,77.6954,77.6954,17300.0
2011-02-07 12:00:00,92.28,92.35,92.24,92.34,16000.0,77.6954,77.7544,77.6618,77.7459,16000.0
2011-02-07 12:10:00,92.35,92.42,92.26,92.42,29500.0,77.7544,77.8133,77.6786,77.8133,29500.0
2011-02-07 12:20:00,92.41,92.41,92.19,92.26,20300.0,77.8049,77.8049,77.6197,77.6786,20300.0
2011-02-07 12:30:00,92.22,92.28,92.12,92.17,17900.0,77.6449,77.6954,77.5607,77.6028,17900.0
2011-02-07 12:40:00,92.2,92.25,92.11,92.21,24900.0,77.6281,77.6702,77.5523,77.6365,24900.0
2011-02-07 12:50:00,92.2,92.27,92.17,92.21,46400.0,77.6281,77.687,77.6028,77.6365,46400.0
2011-02-07 13:00:00,92.23,92.25,92.07,92.09,25300.0,77.6533,77.6702,77.5186,77.5355,25300.0
2011-02-07 13:10:00,92.06,92.14,91.94,91.94,65200.0,77.5102,77.5776,77.4092,77.4092,65200.0
2011-02-07 13:20:00,91.95,92.02,91.87,91.89,60200.0,77.4176,77.4765,77.3502,77.3671,60200.0
2011-02-07 13:30:00,91.92,91.97,91.78,91.79,31700.0,77.3923,77.4344,77.2745,77.2829,31700.0
2011-02-07 13:40:00,91.79,91.86,91.7,91.77,24900.0,77.2829,77.3418,77.2071,77.266,24900.0
2011-02-07 13:50:00,91.76,91.83,91.7,91.82,15400.0,77.2576,77.3166,77.2071,77.3081,15400.0
2011-02-07 14:00:00,91.81,91.93,91.75,91.75,47300.0,77.2997,77.4007,77.2492,77.2492,47300.0
2011-02-07 14:10:00,91.78,91.85,91.75,91.79,26600.0,77.2745,77.3334,77.2492,77.2829,26600.0
2011-02-07 14:20:00,91.79,91.87,91.71,91.71,31900.0,77.2829,77.3502,77.2155,77.2155,31900.0
2011-02-07 14:30:00,91.72,91.85,91.7,91.72,47300.0,77.2239,77.3334,77.2071,77.2239,47300.0
2011-02-07 14:40:00,91.72,91.75,91.59,91.64,43000.0,77.2239,77.2492,77.1145,77.1566,43000.0
2011-02-07 14:50:00,91.66,91.72,91.38,91.47,29300.0,77.1734,77.2239,76.9377,77.0134,29300.0
2011-02-07 15:00:00,91.47,91.61,91.45,91.55,100000.0,77.0134,77.1313,76.9966,77.0808,100000.0
2011-02-07 15:10:00,91.55,91.56,91.41,91.47,47500.0,77.0808,77.0892,76.9629,77.0134,47500.0
2011-02-07 15:20:00,91.45,91.52,91.32,91.39,44300.0,76.9966,77.0555,76.8872,76.9461,44300.0
2011-02-07 15:30:00,91.41,91.5,91.3,91.37,82300.0,76.9629,77.0387,76.8703,76.9293,82300.0
2011-02-07 15:40:00,91.38,91.49,91.32,91.48,146300.0,76.9377,77.0303,76.8872,77.0219,146300.0
2011-02-07 15:50:00,91.48,91.5,91.35,91.42,131500.0,77.0219,77.0387,76.9124,76.9714,131500.0
2011-02-08 09:30:00,91.38,91.69,91.19,91.3,58100.0,76.9377,77.1987,76.7777,76.8703,58100.0
2011-02-08 09:40:00,91.32,91.71,91.17,91.35,45100.0,76.8872,77.2155,76.7609,76.9124,45100.0
2011-02-08 09:50:00,91.34,92.01,91.34,91.9,112600.0,76.904,77.4681,76.904,77.3755,112600.0
2011-02-08 10:00:00,91.89,92.29,91.89,92.21,82300.0,77.3671,77.7038,77.3671,77.6365,82300.0
2011-02-08 10:10:00,92.2,92.24,92.08,92.17,28700.0,77.6281,77.6618,77.527,77.6028,28700.0
2011-02-08 10:20:00,92.2,92.4,92.17,92.36,41300.0,77.6281,77.7965,77.6028,77.7628,41300.0
2011-02-08 10:30:00,92.33,92.33,92.01,92.08,53600.0,77.7375,77.7375,77.4681,77.527,53600.0
2011-02-08 10:40:00,92.03,92.1,91.82,91.85,26800.0,77.4849,77.5439,77.3081,77.3334,26800.0
2011-02-08 10:50:00,91.87,91.87,91.64,91.84,29100.0,77.3502,77.3502,77.1566,77.325,29100.0
2011-02-08 11:00:00,91.83,91.92,91.57,91.65,26500.0,77.3166,77.3923,77.0976,77.165,26500.0
2011-02-08 11:10:00,91.68,91.89,91.62,91.73,18000.0,77.1903,77.3671,77.1397,77.2324,18000.0
2011-02-08 11:20:00,91.74,91.78,91.62,91.66,88000.0,77.2408,77.2745,77.1397,77.1734,88000.0
2011-02-08 11:30:00,91.65,91.89,91.65,91.84,14300.0,77.165,77.3671,77.165,77.325,14300.0
2011-02-08 11:40:00,91.86,92.0,91.82,92.0,18200.0,77.3418,77.4597,77.3081,77.4597,18200.0
2011-02-08 11:50:00,92.0,92.1,91.96,91.99,23000.0,77.4597,77.5439,77.426,77.4513,23000.0
2011-02-08 12:00:00,92.02,92.19,91.92,92.17,54900.0,77.4765,77.6197,77.3923,77.6028,54900.0
2011-02-08 12:10:00,92.17,92.18,92.06,92.12,15100.0,77.6028,77.6112,77.5102,77.5607,15100.0
2011-02-08 12:20:00,92.12,92.35,92.12,92.14,80100.0,77.5607,77.7544,77.5607,77.5776,80100.0
2011-02-08 12:30:00,92.17,92.25,92.11,92.11,16100.0,77.6028,77.6702,77.5523,77.5523,16100.0
2011-02-08 12:40:00,92.14,92.14,92.05,92.09,10100.0,77.5776,77.5776,77.5018,77.5355,10100.0
2011-02-08 12:50:00,92.09,92.09,92.01,92.01,12300.0,77.5355,77.5355,77.4681,77.4681,12300.0
2011-02-08 13:00:00,92.02,92.11,91.97,92.02,18400.0,77.4765,77.5523,77.4344,77.4765,18400.0
2011-02-08 13:10:00,92.01,92.02,91.86,92.02,24100.0,77.4681,77.4765,77.3418,77.4765,24100.0
2011-02-08 13:20:00,92.03,92.04,91.83,91.96,27900.0,77.4849,77.4934,77.3166,77.426,27900.0
2011-02-08 13:30:00,91.96,92.11,91.96,92.03,33000.0,77.426,77.5523,77.426,77.4849,33000.0
2011-02-08 13:40:00,92.03,92.04,91.9,91.95,15000.0,77.4849,77.4934,77.3755,77.4176,15000.0
2011-02-08 13:50:00,91.96,91.98,91.91,91.97,7700.0,77.426,77.4428,77.3839,77.4344,7700.0
2011-02-08 14:00:00,91.98,92.14,91.98,92.08,22200.0,77.4428,77.5776,77.4428,77.527,22200.0
2011-02-08 14:10:00,92.07,92.21,92.06,92.19,21500.0,77.5186,77.6365,77.5102,77.6197,21500.0
2011-02-08 14:20:00,92.18,92.26,92.07,92.21,31400.0,77.6112,77.6786,77.5186,77.6365,31400.0
2011-02-08 14:30:00,92.21,92.35,92.2,92.32,60900.0,77.6365,77.7544,77.6281,77.7291,60900.0
2011-02-08 14:40:00,92.34,92.35,92.26,92.28,44000.0,77.7459,77.7544,77.6786,77.6954,44000.0
2011-02-08 14:50:00,92.27,92.27,92.15,92.17,15400.0,77.687,77.687,77.586,77.6028,15400.0
2011-02-08 15:00:00,92.17,92.17,91.99,92.04,81400.0,77.6028,77.6028,77.4513,77.4934,81400.0
2011-02-08 15:10:00,92.04,92.16,92.04,92.15,33300.0,77.4934,77.5944,77.4934,77.586,33300.0
2011-02-08 15:20:00,92.16,92.16,92.0,92.02,24900.0,77.5944,77.5944,77.4597,77.4765,24900.0
2011-02-08 15:30:00,92.01,92.05,91.91,91.98,41400.0,77.4681,77.5018,77.3839,77.4428,41400.0
2011-02-08 15:40:00,91.98,92.05,91.89,91.99,63700.0,77.4428,77.5018,77.3671,77.4513,63700.0
2011-02-08 15:50:00,91.99,92.1,91.96,92.0,137100.0,77.4513,77.5439,77.426,77.4597,137100.0
2011-02-09 09:30:00,91.71,91.72,91.21,91.54,97200.0,77.2155,77.2239,76.7945,77.0724,97200.0
2011-02-09 09:40:00,91.54,91.71,91.43,91.51,73200.0,77.0724,77.2155,76.9798,77.0471,73200.0
2011-02-09 09:50:00,91.54,91.74,91.5,91.74,46100.0,77.0724,77.2408,77.0387,77.2408,46100.0
2011-02-09 10:00:00,91.71,91.89,91.66,91.69,42900.0,77.2155,77.3671,77.1734,77.1987,42900.0
2011-02-09 10:10:00,91.72,91.79,91.5,91.7,50600.0,77.2239,77.2829,77.0387,77.2071,50600.0
2011-02-09 10:20:00,91.69,91.69,91.55,91.59,37900.0,77.1987,77.1987,77.0808,77.1145,37900.0
2011-02-09 10:30:00,91.59,91.96,91.56,91.9,65400.0,77.1145,77.426,77.0892,77.3755,65400.0
2011-02-09 10:40:00,91.9,92.17,91.87,92.07,62300.0,77.3755,77.6028,77.3502,77.5186,62300.0
2011-02-09 10:50:00,92.07,92.11,91.9,91.92,45600.0,77.5186,77.5523,77.3755,77.3923,45600.0
2011-02-09 11:00:00,91.88,92.1,91.88,92.04,23100.0,77.3586,77.5439,77.3586,77.4934,23100.0
2011-02-09 11:10:00,92.03,92.08,91.89,91.93,29300.0,77.4849,77.527,77.3671,77.4007,29300.0
2011-02-09 11:20:00,91.98,91.98,91.71,91.8,33500.0,77.4428,77.4428,77.2155,77.2913,33500.0
2011-02-09 11:30:00,91.8,91.92,91.75,91.75,32300.0,77.2913,77.3923,77.2492,77.2492,32300.0
2011-02-09 11:40:00,91.78,91.81,91.65,91.65,22800.0,77.2745,77.2997,77.165,77.165,22800.0
2011-02-09 11:50:00,91.65,91.67,91.44,91.55,30700.0,77.165,77.1818,76.9882,77.0808,30700.0
2011-02-09 12:00:00,91.59,91.59,91.34,91.58,51800.0,77.1145,77.1145,76.904,77.1061,51800.0
2011-02-09 12:10:00,91.56,91.58,91.41,91.51,27300.0,77.0892,77.1061,76.9629,77.0471,27300.0
2011-02-09 12:20:00,91.48,91.55,91.46,91.53,19400.0,77.0219,77.0808,77.005,77.064,19400.0
2011-02-09 12:30:00,91.51,91.65,91.47,91.59,25800.0,77.0471,77.165,77.0134,77.1145,25800.0
2011-02-09 12:40:00,91.58,91.58,91.5,91.55,15800.0,77.1061,77.1061,77.0387,77.0808,15800.0
2011-02-09 12:50:00,91.54,91.55,91.4,91.4,14500.0,77.0724,77.0808,76.9545,76.9545,14500.0
2011-02-09 13:00:00,91.42,91.63,91.41,91.63,23000.0,76.9714,77.1482,76.9629,77.1482,23000.0
2011-02-09 13:10:00,91.62,91.62,91.51,91.6,17700.0,77.1397,77.1397,77.0471,77.1229,17700.0
2011-02-09 13:20:00,91.57,91.58,91.48,91.53,15500.0,77.0976,77.1061,77.0219,77.064,15500.0
2011-02-09 13:30:00,91.51,91.61,91.49,91.56,32000.0,77.0471,77.1313,77.0303,77.0892,32000.0
2011-02-09 13:40:00,91.54,91.55,91.45,91.48,24800.0,77.0724,77.0808,76.9966,77.0219,24800.0
2011-02-09 13:50:00,91.49,91.52,91.32,91.32,42500.0,77.0303,77.0555,76.8872,76.8872,42500.0
2011-02-09 14:00:00,91.31,91.31,91.13,91.15,57600.0,76.8787,76.8787,76.7272,76.744,57600.0
2011-02-09 14:10:00,91.15,91.24,91.11,91.15,22700.0,76.744,76.8198,76.7103,76.744,22700.0
2011-02-09 14:20:00,91.15,91.25,91.05,91.25,34900.0,76.744,76.8282,76.6598,76.8282,34900.0
2011-02-09 14:30:00,91.19,91.26,91.06,91.08,26600.0,76.7777,76.8366,76.6682,76.6851,26600.0
2011-02-09 14:40:00,91.07,91.2,91.05,91.07,28000.0,76.6767,76.7861,76.6598,76.6767,28000.0
2011-02-09 14:50:00,91.08,91.19,91.0,91.11,36900.0,76.6851,76.7777,76.6177,76.7103,36900.0
2011-02-09 15:00:00,91.1,91.27,91.09,91.19,30600.0,76.7019,76.8451,76.6935,76.7777,30600.0
2011-02-09 15:10:00,91.18,91.35,91.16,91.35,41500.0,76.7693,76.9124,76.7524,76.9124,41500.0
2011-02-09 15:20:00,91.34,91.47,91.31,91.41,40500.0,76.904,77.0134,76.8787,76.9629,40500.0
2011-02-09 15:30:00,91.42,91.52,91.34,91.35,61700.0,76.9714,77.0555,76.904,76.9124,61700.0
2011-02-09 15:40:00,91.34,91.52,91.32,91.4,73800.0,76.904,77.0555,76.8872,76.9545,73800.0
2011-02-09 15:50:00,91.41,91.62,91.35,91.6,132500.0,76.9629,77.1397,76.9124,77.1229,132500.0
2011-02-10 09:30:00,91.31,92.84,91.31,92.81,243400.0,76.8787,78.1669,76.8787,78.1417,243400.0
2011-02-10 09:40:00,92.81,92.84,92.1,92.21,101400.0,78.1417,78.1669,77.5439,77.6365,101400.0
2011-02-10 09:50:00,92.2,92.45,92.0,92.43,69900.0,77.6281,77.8386,77.4597,77.8217,69900.0
2011-02-10 10:00:00,92.43,92.5,92.0,92.5,89100.0,77.8217,77.8807,77.4597,77.8807,89100.0
2011-02-10 10:10:00,92.47,92.8,92.33,92.78,73800.0,77.8554,78.1332,77.7375,78.1164,73800.0
2011-02-10 10:20:00,92.77,92.96,92.72,92.86,73200.0,78.108,78.268,78.0659,78.1838,73200.0
2011-02-10 10:30:00,92.86,93.0,92.85,92.87,61500.0,78.1838,78.3016,78.1753,78.1922,61500.0
2011-02-10 10:40:00,92.87,93.0,92.74,92.97,43600.0,78.1922,78.3016,78.0827,78.2764,43600.0
2011-02-10 10:50:00,92.98,93.06,92.86,92.9,91300.0,78.2848,78.3522,78.1838,78.2174,91300.0
2011-02-10 11:00:00,92.89,93.05,92.75,93.01,46900.0,78.209,78.3437,78.0911,78.3101,46900.0
2011-02-10 11:10:00,92.99,93.26,92.98,93.26,88400.0,78.2932,78.5205,78.2848,78.5205,88400.0
2011-02-10 11:20:00,93.25,93.49,93.23,93.45,53600.0,78.5121,78.7142,78.4953,78.6805,53600.0
2011-02-10 11:30:00,93.45,93.89,93.45,93.85,64100.0,78.6805,79.051,78.6805,79.0173,64100.0
2011-02-10 11:40:00,93.85,93.96,93.85,93.95,61400.0,79.0173,79.1099,79.0173,79.1015,61400.0
2011-02-10 11:50:00,93.96,94.05,93.88,94.01,78400.0,79.1099,79.1857,79.0426,79.152,78400.0
2011-02-10 12:00:00,94.02,94.04,93.81,93.88,68800.0,79.1604,79.1773,78.9836,79.0426,68800.0
2011-02-10 12:10:00,93.86,94.01,93.86,93.96,21000.0,79.0257,79.152,79.0257,79.1099,21000.0
2011-02-10 12:20:00,93.97,94.01,93.89,93.93,53300.0,79.1183,79.152,79.051,79.0847,53300.0
2011-02-10 12:30:00,93.9,93.95,93.8,93.82,21000.0,79.0594,79.1015,78.9752,78.992,21000.0
2011-02-10 12:40:00,93.84,93.94,93.82,93.9,32300.0,79.0089,79.0931,78.992,79.0594,32300.0
2011-02-10 12:50:00,93.9,93.99,93.86,93.87,70800.0,79.0594,79.1352,79.0257,79.0341,70800.0
2011-02-10 13:00:00,93.87,93.91,93.79,93.8,23600.0,79.0341,79.0678,78.9668,78.9752,23600.0
2011-02-10 13:10:00,93.82,93.95,93.74,93.91,18800.0,78.992,79.1015,78.9247,79.0678,18800.0
2011-02-10 13:20:00,93.94,93.99,93.84,93.84,19700.0,79.0931,79.1352,79.0089,79.0089,19700.0
2011-02-10 13:30:00,93.85,93.92,93.76,93.91,27400.0,79.0173,79.0762,78.9415,79.0678,27400.0
2011-02-10 13:40:00,93.94,93.94,93.8,93.89,29000.0,79.0931,79.0931,78.9752,79.051,29000.0
2011-02-10 13:50:00,93.9,94.0,93.77,93.77,26900.0,79.0594,79.1436,78.9499,78.9499,26900.0
2011-02-10 14:00:00,93.76,93.87,93.66,93.83,43100.0,78.9415,79.0341,78.8573,79.0005,43100.0
2011-02-10 14:10:00,93.83,93.87,93.72,93.73,22400.0,79.0005,79.0341,78.9078,78.9163,22400.0
2011-02-10 14:20:00,93.73,94.05,93.73,94.0,52400.0,78.9163,79.1857,78.9163,79.1436,52400.0
2011-02-10 14:30:00,93.99,94.25,93.95,94.25,113000.0,79.1352,79.3541,79.1015,79.3541,113000.0
2011-02-10 14:40:00,94.24,94.44,94.16,94.42,120500.0,79.3457,79.514,79.2783,79.4972,120500.0
2011-02-10 14:50:00,94.41,94.44,94.23,94.28,63700.0,79.4888,79.514,79.3372,79.3793,63700.0
2011-02-10 15:00:00,94.24,94.29,94.05,94.08,60800.0,79.3457,79.3878,79.1857,79.2109,60800.0
2011-02-10 15:10:00,94.05,94.37,94.02,94.35,70900.0,79.1857,79.4551,79.1604,79.4383,70900.0
2011-02-10 15:20:00,94.35,94.52,94.32,94.51,84500.0,79.4383,79.5814,79.413,79.573,84500.0
2011-02-10 15:30:00,94.52,94.6,94.48,94.5,130300.0,79.5814,79.6488,79.5477,79.5646,130300.0
2011-02-10 15:40:00,94.51,94.69,94.39,94.57,135500.0,79.573,79.7245,79.472,79.6235,135500.0
2011-02-10 15:50:00,94.58,94.6,94.05,94.4,283900.0,79.6319,79.6488,79.1857,79.4804,283900.0
2011-02-11 09:30:00,93.87,94.35,93.8,94.21,73200.0,79.0341,79.4383,78.9752,79.3204,73200.0
2011-02-11 09:40:00,94.25,94.48,94.1,94.19,62000.0,79.3541,79.5477,79.2278,79.3036,62000.0
2011-02-11 09:50:00,94.2,94.49,94.06,94.47,58000.0,79.312,79.5561,79.1941,79.5393,58000.0
2011-02-11 10:00:00,94.47,94.75,94.37,94.67,64400.0,79.5393,79.7751,79.4551,79.7077,64400.0
2011-02-11 10:10:00,94.68,94.78,94.4,94.53,37500.0,79.7161,79.8003,79.4804,79.5898,37500.0
2011-02-11 10:20:00,94.53,94.93,94.51,94.93,40800.0,79.5898,79.9266,79.573,79.9266,40800.0
2011-02-11 10:30:00,94.91,95.14,94.81,95.03,70200.0,79.9098,80.1034,79.8256,80.0108,70200.0
2011-02-11 10:40:00,95.05,95.13,94.82,95.13,33100.0,80.0276,80.095,79.834,80.095,33100.0
2011-02-11 10:50:00,95.14,95.36,95.11,95.32,59300.0,80.1034,80.2886,80.0782,80.255,59300.0
2011-02-11 11:00:00,95.32,95.69,95.07,95.37,83500.0,80.255,80.5665,80.0445,80.2971,83500.0
2011-02-11 11:10:00,95.37,95.38,95.1,95.34,73600.0,80.2971,80.3055,80.0697,80.2718,73600.0
2011-02-11 11:20:00,95.37,95.61,95.34,95.51,35000.0,80.2971,80.4991,80.2718,80.4149,35000.0
2011-02-11 11:30:00,95.5,95.6,95.28,95.33,61500.0,80.4065,80.4907,80.2213,80.2634,61500.0
2011-02-11 11:40:00,95.3,95.42,95.23,95.32,27800.0,80.2381,80.3392,80.1792,80.255,27800.0
2011-02-11 11:50:00,95.31,95.44,95.26,95.44,30200.0,80.2465,80.356,80.2044,80.356,30200.0
2011-02-11 12:00:00,95.41,95.48,95.3,95.47,21500.0,80.3307,80.3897,80.2381,80.3813,21500.0
2011-02-11 12:10:00,95.41,95.47,95.2,95.29,20400.0,80.3307,80.3813,80.1539,80.2297,20400.0
2011-02-11 12:20:00,95.27,95.3,95.13,95.13,22200.0,80.2129,80.2381,80.095,80.095,22200.0
2011-02-11 12:30:00,95.14,95.32,95.11,95.25,66700.0,80.1034,80.255,80.0782,80.196,66700.0
2011-02-11 12:40:00,95.25,95.43,95.25,95.33,33900.0,80.196,80.3476,80.196,80.2634,33900.0
2011-02-11 12:50:00,95.32,95.5,95.3,95.47,23600.0,80.255,80.4065,80.2381,80.3813,23600.0
2011-02-11 13:00:00,95.51,95.58,95.47,95.57,20100.0,80.4149,80.4739,80.3813,80.4655,20100.0
2011-02-11 13:10:00,95.52,95.68,95.48,95.6,21900.0,80.4234,80.5581,80.3897,80.4907,21900.0
2011-02-11 13:20:00,95.6,95.65,95.47,95.51,23200.0,80.4907,80.5328,80.3813,80.4149,23200.0
2011-02-11 13:30:00,95.49,95.56,95.48,95.55,15100.0,80.3981,80.457,80.3897,80.4486,15100.0
2011-02-11 13:40:00,95.55,95.63,95.52,95.59,31100.0,80.4486,80.516,80.4234,80.4823,31100.0
2011-02-11 13:50:00,95.59,95.65,95.55,95.62,21200.0,80.4823,80.5328,80.4486,80.5076,21200.0
2011-02-11 14:00:00,95.62,95.67,95.56,95.66,24400.0,80.5076,80.5497,80.457,80.5412,24400.0
2011-02-11 14:10:00,95.65,95.69,95.59,95.62,15800.0,80.5328,80.5665,80.4823,80.5076,15800.0
2011-02-11 14:20:00,95.6,95.82,95.59,95.79,39900.0,80.4907,80.6759,80.4823,80.6507,39900.0
2011-02-11 14:30:00,95.77,95.87,95.75,95.81,41100.0,80.6338,80.718,80.617,80.6675,41100.0
2011-02-11 14:40:00,95.81,95.89,95.77,95.85,53000.0,80.6675,80.7349,80.6338,80.7012,53000.0
2011-02-11 14:50:00,95.84,95.87,95.59,95.6,82600.0,80.6928,80.718,80.4823,80.4907,82600.0
2011-02-11 15:00:00,95.59,95.77,95.57,95.75,57000.0,80.4823,80.6338,80.4655,80.617,57000.0
2011-02-11 15:10:00,95.74,95.8,95.7,95.72,80900.0,80.6086,80.6591,80.5749,80.5917,80900.0
2011-02-11 15:20:00,95.73,95.73,95.59,95.64,45100.0,80.6002,80.6002,80.4823,80.5244,45100.0
2011-02-11 15:30:00,95.65,95.7,95.48,95.58,70500.0,80.5328,80.5749,80.3897,80.4739,70500.0
2011-02-11 15:40:00,95.57,95.6,95.33,95.38,148900.0,80.4655,80.4907,80.2634,80.3055,148900.0
2011-02-11 15:50:00,95.37,95.48,95.24,95.45,113800.0,80.2971,80.3897,80.1876,80.3644,113800.0
2011-02-14 09:30:00,95.03,95.7,94.97,95.7,71000.0,80.0108,80.5749,79.9603,80.5749,71000.0
2011-02-14 09:40:00,95.67,95.67,95.09,95.41,34200.0,80.5497,80.5497,80.0613,80.3307,34200.0
2011-02-14 09:50:00,95.46,95.58,95.0,95.27,59400.0,80.3728,80.4739,79.9855,80.2129,59400.0
2011-02-14 10:00:00,95.27,95.43,94.9,94.99,38500.0,80.2129,80.3476,79.9013,79.9771,38500.0
2011-02-14 10:10:00,95.0,95.18,94.96,95.14,26100.0,79.9855,80.1371,79.9519,80.1034,26100.0
2011-02-14 10:20:00,95.18,95.32,94.83,94.83,66400.0,80.1371,80.255,79.8424,79.8424,66400.0
2011-02-14 10:30:00,94.83,94.86,94.5,94.6,60400.0,79.8424,79.8677,79.5646,79.6488,60400.0
2011-02-14 10:40:00,94.6,94.65,94.28,94.32,73600.0,79.6488,79.6909,79.3793,79.413,73600.0
2011-02-14 10:50:00,94.33,94.48,94.13,94.28,53000.0,79.4214,79.5477,79.253,79.3793,53000.0
2011-02-14 11:00:00,94.29,94.38,94.17,94.27,30900.0,79.3878,79.4635,79.2867,79.3709,30900.0
2011-02-14 11:10:00,94.28,94.32,94.15,94.27,24400.0,79.3793,79.413,79.2699,79.3709,24400.0
2011-02-14 11:20:00,94.27,94.4,94.23,94.27,16400.0,79.3709,79.4804,79.3372,79.3709,16400.0
2011-02-14 11:30:00,94.25,94.28,94.13,94.16,24800.0,79.3541,79.3793,79.253,79.2783,24800.0
2011-02-14 11:40:00,94.19,94.2,93.98,93.99,81100.0,79.3036,79.312,79.1267,79.1352,81100.0
2011-02-14 11:50:00,93.99,94.12,93.9,94.06,90900.0,79.1352,79.2446,79.0594,79.1941,90900.0
2011-02-14 12:00:00,94.05,94.18,94.05,94.13,39500.0,79.1857,79.2951,79.1857,79.253,39500.0
2011-02-14 12:10:00,94.15,94.25,94.12,94.19,38900.0,79.2699,79.3541,79.2446,79.3036,38900.0
2011-02-14 12:20:00,94.19,94.27,94.12,94.18,46600.0,79.3036,79.3709,79.2446,79.2951,46600.0
2011-02-14 12:30:00,94.16,94.23,94.02,94.05,37100.0,79.2783,79.3372,79.1604,79.1857,37100.0
2011-02-14 12:40:00,94.06,94.21,94.0,94.0,99600.0,79.1941,79.3204,79.1436,79.1436,99600.0
2011-02-14 12:50:00,94.0,94.18,93.92,94.17,40200.0,79.1436,79.2951,79.0762,79.2867,40200.0
2011-02-14 13:00:00,94.18,94.18,94.03,94.06,22700.0,79.2951,79.2951,79.1688,79.1941,22700.0
2011-02-14 13:10:00,94.05,94.16,94.0,94.09,22200.0,79.1857,79.2783,79.1436,79.2194,22200.0
2011-02-14 13:20:00,94.09,94.17,94.0,94.01,15300.0,79.2194,79.2867,79.1436,79.152,15300.0
2011-02-14 13:30:00,94.02,94.07,94.0,94.01,13200.0,79.1604,79.2025,79.1436,79.152,13200.0
2011-02-14 13:40:00,94.04,94.07,93.95,93.96,34000.0,79.1773,79.2025,79.1015,79.1099,34000.0
2011-02-14 13:50:00,93.98,94.06,93.95,94.0,23900.0,79.1267,79.1941,79.1015,79.1436,23900.0
2011-02-14 14:00:00,94.0,94.06,93.9,94.0,48800.0,79.1436,79.1941,79.0594,79.1436,48800.0
2011-02-14 14:10:00,94.0,94.13,93.97,94.04,53400.0,79.1436,79.253,79.1183,79.1773,53400.0
2011-02-14 14:20:00,94.05,94.18,94.02,94.17,57800.0,79.1857,79.2951,79.1604,79.2867,57800.0
2011-02-14 14:30:00,94.18,94.22,94.05,94.08,38700.0,79.2951,79.3288,79.1857,79.2109,38700.0
2011-02-14 14:40:00,94.08,94.16,94.03,94.03,40300.0,79.2109,79.2783,79.1688,79.1688,40300.0
2011-02-14 14:50:00,94.03,94.08,94.01,94.04,34800.0,79.1688,79.2109,79.152,79.1773,34800.0
2011-02-14 15:00:00,94.05,94.15,93.99,93.99,39900.0,79.1857,79.2699,79.1352,79.1352,39900.0
2011-02-14 15:10:00,93.98,94.02,93.95,93.98,46900.0,79.1267,79.1604,79.1015,79.1267,46900.0
2011-02-14 15:20:00,93.99,94.0,93.82,93.82,58800.0,79.1352,79.1436,78.992,78.992,58800.0
2011-02-14 15:30:00,93.81,93.95,93.81,93.84,81900.0,78.9836,79.1015,78.9836,79.0089,81900.0
2011-02-14 15:40:00,93.85,94.08,93.84,93.97,120800.0,79.0173,79.2109,79.0089,79.1183,120800.0
2011-02-14 15:50:00,93.96,94.03,93.86,93.99,206200.0,79.1099,79.1688,79.0257,79.1352,206200.0
2011-02-15 09:30:00,95.01,96.7,94.89,95.77,1127400.0,79.994,81.4169,79.8929,80.6338,1127400.0
2011-02-15 09:40:00,95.79,96.27,95.58,95.84,469400.0,80.6507,81.0548,80.4739,80.6928,469400.0
2011-02-15 09:50:00,95.84,96.12,95.8,95.85,266000.0,80.6928,80.9285,80.6591,80.7012,266000.0
2011-02-15 10:00:00,95.83,96.14,95.68,95.86,244500.0,80.6844,80.9454,80.5581,80.7096,244500.0
2011-02-15 10:10:00,95.85,96.0,95.63,95.96,138600.0,80.7012,80.8275,80.516,80.7938,138600.0
2011-02-15 10:20:00,95.96,95.97,95.61,95.62,98600.0,80.7938,80.8022,80.4991,80.5076,98600.0
2011-02-15 10:30:00,95.62,95.8,95.45,95.77,96000.0,80.5076,80.6591,80.3644,80.6338,96000.0
2011-02-15 10:40:00,95.78,95.91,95.76,95.81,117700.0,80.6423,80.7517,80.6254,80.6675,117700.0
2011-02-15 10:50:00,95.79,95.9,95.65,95.85,89500.0,80.6507,80.7433,80.5328,80.7012,89500.0
2011-02-15 11:00:00,95.84,96.0,95.74,95.82,126200.0,80.6928,80.8275,80.6086,80.6759,126200.0
2011-02-15 11:10:00,95.81,95.9,95.79,95.85,51600.0,80.6675,80.7433,80.6507,80.7012,51600.0
2011-02-15 11:20:00,95.84,96.02,95.8,95.82,139300.0,80.6928,80.8443,80.6591,80.6759,139300.0
2011-02-15 11:30:00,95.83,95.86,95.68,95.75,36300.0,80.6844,80.7096,80.5581,80.617,36300.0
2011-02-15 11:40:00,95.74,95.79,95.44,95.59,72400.0,80.6086,80.6507,80.356,80.4823,72400.0
2011-02-15 11:50:00,95.59,95.68,95.57,95.67,29700.0,80.4823,80.5581,80.4655,80.5497,29700.0
2011-02-15 12:00:00,95.66,95.79,95.58,95.74,36900.0,80.5412,80.6507,80.4739,80.6086,36900.0
2011-02-15 12:10:00,95.75,95.87,95.74,95.85,47400.0,80.617,80.718,80.6086,80.7012,47400.0
2011-02-15 12:20:00,95.82,95.87,95.78,95.85,36400.0,80.6759,80.718,80.6423,80.7012,36400.0
2011-02-15 12:30:00,95.85,95.95,95.79,95.9,49600.0,80.7012,80.7854,80.6507,80.7433,49600.0
2011-02-15 12:40:00,95.89,95.92,95.81,95.83,33100.0,80.7349,80.7601,80.6675,80.6844,33100.0
2011-02-15 12:50:00,95.82,95.83,95.77,95.8,18900.0,80.6759,80.6844,80.6338,80.6591,18900.0
2011-02-15 13:00:00,95.81,95.88,95.74,95.85,62400.0,80.6675,80.7265,80.6086,80.7012,62400.0
2011-02-15 13:10:00,95.84,95.86,95.78,95.8,41200.0,80.6928,80.7096,80.6423,80.6591,41200.0
2011-02-15 13:20:00,95.8,95.91,95.8,95.83,47500.0,80.6591,80.7517,80.6591,80.6844,47500.0
2011-02-15 13:30:00,95.84,95.89,95.8,95.83,38300.0,80.6928,80.7349,80.6591,80.6844,38300.0
2011-02-15 13:40:00,95.83,95.91,95.82,95.9,40200.0,80.6844,80.7517,80.6759,80.7433,40200.0
2011-02-15 13:50:00,95.9,95.91,95.82,95.87,47700.0,80.7433,80.7517,80.6759,80.718,47700.0
2011-02-15 14:00:00,95.88,95.88,95.73,95.86,97200.0,80.7265,80.7265,80.6002,80.7096,97200.0
2011-02-15 14:10:00,95.86,95.9,95.69,95.71,72500.0,80.7096,80.7433,80.5665,80.5833,72500.0
2011-02-15 14:20:00,95.71,95.71,95.46,95.52,91800.0,80.5833,80.5833,80.3728,80.4234,91800.0
2011-02-15 14:30:00,95.51,95.99,95.47,95.98,121200.0,80.4149,80.8191,80.3813,80.8107,121200.0
2011-02-15 14:40:00,95.96,96.05,95.76,95.81,127900.0,80.7938,80.8696,80.6254,80.6675,127900.0
2011-02-15 14:50:00,95.81,95.95,95.68,95.71,71500.0,80.6675,80.7854,80.5581,80.5833,71500.0
2011-02-15 15:00:00,95.72,95.89,95.67,95.8,69100.0,80.5917,80.7349,80.5497,80.6591,69100.0
2011-02-15 15:10:00,95.78,95.86,95.73,95.8,59300.0,80.6423,80.7096,80.6002,80.6591,59300.0
2011-02-15 15:20:00,95.79,95.83,95.7,95.75,70800.0,80.6507,80.6844,80.5749,80.617,70800.0
2011-02-15 15:30:00,95.75,95.91,95.75,95.91,115700.0,80.617,80.7517,80.617,80.7517,115700.0
2011-02-15 15:40:00,95.91,96.06,95.83,96.01,229300.0,80.7517,80.878,80.6844,80.8359,229300.0
2011-02-15 15:50:00,96.0,96.01,95.77,95.99,333700.0,80.8275,80.8359,80.6338,80.8191,333700.0
2011-02-16 09:30:00,96.37,97.1,96.19,96.88,203700.0,81.139,81.7536,80.9875,81.5684,203700.0
2011-02-16 09:40:00,96.88,97.0,96.43,96.64,91000.0,81.5684,81.6694,81.1895,81.3663,91000.0
2011-02-16 09:50:00,96.61,96.61,96.31,96.52,41100.0,81.3411,81.3411,81.0885,81.2653,41100.0
2011-02-16 10:00:00,96.5,96.6,96.44,96.54,65000.0,81.2485,81.3327,81.198,81.2821,65000.0
2011-02-16 10:10:00,96.55,96.82,96.54,96.56,33500.0,81.2906,81.5179,81.2821,81.299,33500.0
2011-02-16 10:20:00,96.55,96.65,96.34,96.47,32200.0,81.2906,81.3748,81.1138,81.2232,32200.0
2011-02-16 10:30:00,96.49,96.69,96.4,96.53,38000.0,81.2401,81.4084,81.1643,81.2737,38000.0
2011-02-16 10:40:00,96.54,96.73,96.43,96.7,40300.0,81.2821,81.4421,81.1895,81.4169,40300.0
2011-02-16 10:50:00,96.72,96.81,96.63,96.77,54100.0,81.4337,81.5095,81.3579,81.4758,54100.0
2011-02-16 11:00:00,96.78,96.82,96.64,96.68,42700.0,81.4842,81.5179,81.3663,81.4,42700.0
2011-02-16 11:10:00,96.69,96.76,96.57,96.57,34200.0,81.4084,81.4674,81.3074,81.3074,34200.0
2011-02-16 11:20:00,96.58,96.66,96.52,96.59,41200.0,81.3158,81.3832,81.2653,81.3242,41200.0
2011-02-16 11:30:00,96.6,96.6,96.18,96.29,76100.0,81.3327,81.3327,80.979,81.0717,76100.0
2011-02-16 11:40:00,96.29,96.38,96.22,96.34,42600.0,81.0717,81.1474,81.0127,81.1138,42600.0
2011-02-16 11:50:00,96.33,96.55,96.28,96.54,43500.0,81.1053,81.2906,81.0632,81.2821,43500.0
2011-02-16 12:00:00,96.54,96.54,95.96,95.96,67400.0,81.2821,81.2821,80.7938,80.7938,67400.0
2011-02-16 12:10:00,95.96,96.24,95.9,95.96,73500.0,80.7938,81.0296,80.7433,80.7938,73500.0
2011-02-16 12:20:00,95.94,96.31,95.94,96.19,24900.0,80.777,81.0885,80.777,80.9875,24900.0
2011-02-16 12:30:00,96.2,96.27,96.1,96.25,11900.0,80.9959,81.0548,80.9117,81.038,11900.0
2011-02-16 12:40:00,96.25,96.39,96.19,96.34,22200.0,81.038,81.1559,80.9875,81.1138,22200.0
2011-02-16 12:50:00,96.31,96.43,96.23,96.43,40700.0,81.0885,81.1895,81.0211,81.1895,40700.0
2011-02-16 13:00:00,96.45,96.45,96.2,96.37,27500.0,81.2064,81.2064,80.9959,81.139,27500.0
2011-02-16 13:10:00,96.37,96.41,96.25,96.33,54200.0,81.139,81.1727,81.038,81.1053,54200.0
2011-02-16 13:20:00,96.33,96.43,96.3,96.34,28200.0,81.1053,81.1895,81.0801,81.1138,28200.0
2011-02-16 13:30:00,96.35,96.45,96.33,96.43,36500.0,81.1222,81.2064,81.1053,81.1895,36500.0
2011-02-16 13:40:00,96.42,96.71,96.41,96.68,39700.0,81.1811,81.4253,81.1727,81.4,39700.0
2011-02-16 13:50:00,96.68,96.68,96.49,96.57,25300.0,81.4,81.4,81.2401,81.3074,25300.0
2011-02-16 14:00:00,96.57,96.76,96.45,96.7,72400.0,81.3074,81.4674,81.2064,81.4169,72400.0
2011-02-16 14:10:00,96.69,96.72,96.44,96.44,70100.0,81.4084,81.4337,81.198,81.198,70100.0
2011-02-16 14:20:00,96.42,96.51,96.33,96.41,40100.0,81.1811,81.2569,81.1053,81.1727,40100.0
2011-02-16 14:30:00,96.42,96.63,96.41,96.63,44500.0,81.1811,81.3579,81.1727,81.3579,44500.0
2011-02-16 14:40:00,96.63,96.72,96.57,96.65,24500.0,81.3579,81.4337,81.3074,81.3748,24500.0
2011-02-16 14:50:00,96.66,96.73,96.62,96.64,20000.0,81.3832,81.4421,81.3495,81.3663,20000.0
2011-02-16 15:00:00,96.64,96.79,96.53,96.79,49800.0,81.3663,81.4926,81.2737,81.4926,49800.0
2011-02-16 15:10:00,96.79,96.82,96.73,96.75,94600.0,81.4926,81.5179,81.4421,81.459,94600.0
2011-02-16 15:20:00,96.75,96.84,96.72,96.78,42900.0,81.459,81.5347,81.4337,81.4842,42900.0
2011-02-16 15:30:00,96.78,96.98,96.77,96.96,97700.0,81.4842,81.6526,81.4758,81.6358,97700.0
2011-02-16 15:40:00,96.94,96.96,96.81,96.87,83600.0,81.6189,81.6358,81.5095,81.56,83600.0
2011-02-16 15:50:00,96.87,96.94,96.69,96.82,176900.0,81.56,81.6189,81.4084,81.5179,176900.0
2011-02-17 09:30:00,96.39,96.79,96.37,96.69,79700.0,81.1559,81.4926,81.139,81.4084,79700.0
2011-02-17 09:40:00,96.69,97.0,96.65,96.97,54400.0,81.4084,81.6694,81.3748,81.6442,54400.0
2011-02-17 09:50:00,96.97,97.06,96.76,96.76,63100.0,81.6442,81.72,81.4674,81.4674,63100.0
2011-02-17 10:00:00,96.82,97.0,96.76,96.86,59900.0,81.5179,81.6694,81.4674,81.5516,59900.0
2011-02-17 10:10:00,96.87,96.88,96.62,96.67,27400.0,81.56,81.5684,81.3495,81.3916,27400.0
2011-02-17 10:20:00,96.69,96.82,96.62,96.78,28300.0,81.4084,81.5179,81.3495,81.4842,28300.0
2011-02-17 10:30:00,96.78,96.87,96.7,96.73,51900.0,81.4842,81.56,81.4169,81.4421,51900.0
2011-02-17 10:40:00,96.71,96.79,96.66,96.76,19500.0,81.4253,81.4926,81.3832,81.4674,19500.0
2011-02-17 10:50:00,96.73,96.82,96.63,96.73,14400.0,81.4421,81.5179,81.3579,81.4421,14400.0
2011-02-17 11:00:00,96.75,96.78,96.67,96.69,18900.0,81.459,81.4842,81.3916,81.4084,18900.0
2011-02-17 11:10:00,96.68,96.88,96.65,96.85,20200.0,81.4,81.5684,81.3748,81.5432,20200.0
2011-02-17 11:20:00,96.88,97.02,96.85,97.01,34400.0,81.5684,81.6863,81.5432,81.6779,34400.0
2011-02-17 11:30:00,97.02,97.14,96.95,97.06,52300.0,81.6863,81.7873,81.6274,81.72,52300.0
2011-02-17 11:40:00,97.06,97.16,97.05,97.12,24000.0,81.72,81.8042,81.7115,81.7705,24000.0
2011-02-17 11:50:00,97.11,97.27,97.1,97.25,34500.0,81.7621,81.8968,81.7536,81.8799,34500.0
2011-02-17 12:00:00,97.24,97.25,97.15,97.18,14400.0,81.8715,81.8799,81.7957,81.821,14400.0
2011-02-17 12:10:00,97.19,97.2,97.09,97.13,31300.0,81.8294,81.8378,81.7452,81.7789,31300.0
2011-02-17 12:20:00,97.13,97.17,97.08,97.17,13300.0,81.7789,81.8126,81.7368,81.8126,13300.0
2011-02-17 12:30:00,97.14,97.24,97.09,97.09,27700.0,81.7873,81.8715,81.7452,81.7452,27700.0
2011-02-17 12:40:00,97.09,97.14,97.09,97.11,6600.0,81.7452,81.7873,81.7452,81.7621,6600.0
2011-02-17 12:50:00,97.1,97.14,97.03,97.07,10500.0,81.7536,81.7873,81.6947,81.7284,10500.0
2011-02-17 13:00:00,97.07,97.21,97.06,97.21,12900.0,81.7284,81.8463,81.72,81.8463,12900.0
2011-02-17 13:10:00,97.19,97.19,97.07,97.14,14600.0,81.8294,81.8294,81.7284,81.7873,14600.0
2011-02-17 13:20:00,97.13,97.25,97.12,97.25,21700.0,81.7789,81.8799,81.7705,81.8799,21700.0
2011-02-17 13:30:00,97.26,97.28,97.12,97.13,30500.0,81.8884,81.9052,81.7705,81.7789,30500.0
2011-02-17 13:40:00,97.12,97.26,97.11,97.26,15900.0,81.7705,81.8884,81.7621,81.8884,15900.0
2011-02-17 13:50:00,97.27,97.27,97.16,97.19,9500.0,81.8968,81.8968,81.8042,81.8294,9500.0
2011-02-17 14:00:00,97.2,97.23,97.08,97.09,27500.0,81.8378,81.8631,81.7368,81.7452,27500.0
2011-02-17 14:10:00,97.08,97.17,97.03,97.09,37200.0,81.7368,81.8126,81.6947,81.7452,37200.0
2011-02-17 14:20:00,97.09,97.12,97.04,97.11,42900.0,81.7452,81.7705,81.7031,81.7621,42900.0
2011-02-17 14:30:00,97.1,97.16,97.04,97.12,36300.0,81.7536,81.8042,81.7031,81.7705,36300.0
2011-02-17 14:40:00,97.14,97.16,97.08,97.15,46100.0,81.7873,81.8042,81.7368,81.7957,46100.0
2011-02-17 14:50:00,97.16,97.28,97.11,97.25,27000.0,81.8042,81.9052,81.7621,81.8799,27000.0
2011-02-17 15:00:00,97.25,97.3,97.21,97.28,31500.0,81.8799,81.922,81.8463,81.9052,31500.0
2011-02-17 15:10:00,97.28,97.39,97.23,97.38,42900.0,81.9052,81.9978,81.8631,81.9894,42900.0
2011-02-17 15:20:00,97.38,97.66,97.38,97.64,92700.0,81.9894,82.2251,81.9894,82.2083,92700.0
2011-02-17 15:30:00,97.63,97.64,97.52,97.6,77100.0,82.1999,82.2083,82.1073,82.1746,77100.0
2011-02-17 15:40:00,97.59,97.7,97.49,97.5,78500.0,82.1662,82.2588,82.082,82.0904,78500.0
2011-02-17 15:50:00,97.49,97.51,97.37,97.46,107800.0,82.082,82.0988,81.981,82.0567,107800.0
2011-02-18 09:30:00,97.86,98.2,97.31,97.43,370200.0,82.3935,82.6798,81.9305,82.0315,370200.0
2011-02-18 09:40:00,97.39,98.11,97.39,98.01,133900.0,81.9978,82.604,81.9978,82.5198,133900.0
2011-02-18 09:50:00,97.98,98.2,97.79,97.93,80700.0,82.4946,82.6798,82.3346,82.4525,80700.0
2011-02-18 10:00:00,97.9,97.98,97.78,97.83,46100.0,82.4272,82.4946,82.3262,82.3683,46100.0
2011-02-18 10:10:00,97.87,97.97,97.6,97.64,44900.0,82.4019,82.4861,82.1746,82.2083,44900.0
2011-02-18 10:20:00,97.64,97.88,97.55,97.88,55500.0,82.2083,82.4104,82.1325,82.4104,55500.0
2011-02-18 10:30:00,97.86,97.94,97.83,97.93,28800.0,82.3935,82.4609,82.3683,82.4525,28800.0
2011-02-18 10:40:00,97.93,97.93,97.8,97.9,48100.0,82.4525,82.4525,82.343,82.4272,48100.0
2011-02-18 10:50:00,97.88,98.02,97.85,97.98,30800.0,82.4104,82.5282,82.3851,82.4946,30800.0
2011-02-18 11:00:00,97.95,97.97,97.77,97.84,70900.0,82.4693,82.4861,82.3178,82.3767,70900.0
2011-02-18 11:10:00,97.83,97.98,97.81,97.98,38100.0,82.3683,82.4946,82.3514,82.4946,38100.0
2011-02-18 11:20:00,97.96,98.04,97.91,97.97,52500.0,82.4777,82.5451,82.4356,82.4861,52500.0
2011-02-18 11:30:00,97.97,98.08,97.96,98.01,51200.0,82.4861,82.5788,82.4777,82.5198,51200.0
2011-02-18 11:40:00,98.0,98.04,97.92,98.04,28000.0,82.5114,82.5451,82.444,82.5451,28000.0
2011-02-18 11:50:00,98.03,98.15,98.02,98.1,36100.0,82.5367,82.6377,82.5282,82.5956,36100.0
2011-02-18 12:00:00,98.12,98.32,98.12,98.3,34400.0,82.6124,82.7808,82.6124,82.764,34400.0
2011-02-18 12:10:00,98.27,98.38,98.27,98.31,27000.0,82.7387,82.8313,82.7387,82.7724,27000.0
2011-02-18 12:20:00,98.32,98.38,98.22,98.22,24800.0,82.7808,82.8313,82.6966,82.6966,24800.0
2011-02-18 12:30:00,98.22,98.34,98.17,98.33,30700.0,82.6966,82.7977,82.6545,82.7892,30700.0
2011-02-18 12:40:00,98.33,98.38,98.29,98.38,10600.0,82.7892,82.8313,82.7556,82.8313,10600.0
2011-02-18 12:50:00,98.36,98.52,98.36,98.44,38700.0,82.8145,82.9492,82.8145,82.8819,38700.0
2011-02-18 13:00:00,98.47,98.47,98.24,98.24,42500.0,82.9071,82.9071,82.7135,82.7135,42500.0
2011-02-18 13:10:00,98.26,98.26,98.0,98.06,32900.0,82.7303,82.7303,82.5114,82.5619,32900.0
2011-02-18 13:20:00,98.06,98.14,98.0,98.02,31200.0,82.5619,82.6293,82.5114,82.5282,31200.0
2011-02-18 13:30:00,98.01,98.1,98.0,98.09,29200.0,82.5198,82.5956,82.5114,82.5872,29200.0
2011-02-18 13:40:00,98.07,98.19,98.0,98.09,46300.0,82.5703,82.6714,82.5114,82.5872,46300.0
2011-02-18 13:50:00,98.08,98.35,98.06,98.34,56400.0,82.5788,82.8061,82.5619,82.7977,56400.0
2011-02-18 14:00:00,98.36,98.5,98.25,98.39,45300.0,82.8145,82.9324,82.7219,82.8398,45300.0
2011-02-18 14:10:00,98.38,98.43,98.28,98.35,42900.0,82.8313,82.8734,82.7471,82.8061,42900.0
2011-02-18 14:20:00,98.35,98.39,98.14,98.19,54100.0,82.8061,82.8398,82.6293,82.6714,54100.0
2011-02-18 14:30:00,98.18,98.32,98.14,98.25,42000.0,82.663,82.7808,82.6293,82.7219,42000.0
2011-02-18 14:40:00,98.24,98.35,98.15,98.35,52200.0,82.7135,82.8061,82.6377,82.8061,52200.0
2011-02-18 14:50:00,98.36,98.42,98.28,98.35,29900.0,82.8145,82.865,82.7471,82.8061,29900.0
2011-02-18 15:00:00,98.37,98.37,98.21,98.28,53500.0,82.8229,82.8229,82.6882,82.7471,53500.0
2011-02-18 15:10:00,98.27,98.46,98.26,98.45,57500.0,82.7387,82.8987,82.7303,82.8903,57500.0
2011-02-18 15:20:00,98.45,98.48,98.35,98.36,81400.0,82.8903,82.9155,82.8061,82.8145,81400.0
2011-02-18 15:30:00,98.37,98.4,98.15,98.15,66400.0,82.8229,82.8482,82.6377,82.6377,66400.0
2011-02-18 15:40:00,98.15,98.29,98.11,98.18,76800.0,82.6377,82.7556,82.604,82.663,76800.0
2011-02-18 15:50:00,98.19,98.31,98.16,98.29,166400.0,82.6714,82.7724,82.6461,82.7556,166400.0
2011-02-22 09:30:00,96.0,96.2,95.61,95.88,233800.0,80.8275,80.9959,80.4991,80.7265,233800.0
2011-02-22 09:40:00,95.87,95.95,95.5,95.59,116600.0,80.718,80.7854,80.4065,80.4823,116600.0
2011-02-22 09:50:00,95.59,95.99,95.59,95.95,111700.0,80.4823,80.8191,80.4823,80.7854,111700.0
2011-02-22 10:00:00,95.95,95.99,95.61,95.76,94400.0,80.7854,80.8191,80.4991,80.6254,94400.0
2011-02-22 10:10:00,95.79,95.94,95.67,95.89,184700.0,80.6507,80.777,80.5497,80.7349,184700.0
2011-02-22 10:20:00,95.91,95.91,95.7,95.7,64400.0,80.7517,80.7517,80.5749,80.5749,64400.0
2011-02-22 10:30:00,95.71,95.88,95.46,95.71,63800.0,80.5833,80.7265,80.3728,80.5833,63800.0
2011-02-22 10:40:00,95.7,95.73,95.37,95.39,91500.0,80.5749,80.6002,80.2971,80.3139,91500.0
2011-02-22 10:50:00,95.38,95.57,95.33,95.54,79500.0,80.3055,80.4655,80.2634,80.4402,79500.0
2011-02-22 11:00:00,95.53,95.81,95.44,95.8,82000.0,80.4318,80.6675,80.356,80.6591,82000.0
2011-02-22 11:10:00,95.83,95.83,95.51,95.56,69500.0,80.6844,80.6844,80.4149,80.457,69500.0
2011-02-22 11:20:00,95.53,95.81,95.52,95.8,38700.0,80.4318,80.6675,80.4234,80.6591,38700.0
2011-02-22 11:30:00,95.81,95.89,95.56,95.56,69400.0,80.6675,80.7349,80.457,80.457,69400.0
2011-02-22 11:40:00,95.56,95.63,95.25,95.35,83100.0,80.457,80.516,80.196,80.2802,83100.0
2011-02-22 11:50:00,95.34,95.39,95.0,95.23,93200.0,80.2718,80.3139,79.9855,80.1792,93200.0
2011-02-22 12:00:00,95.23,95.27,94.84,94.85,88400.0,80.1792,80.2129,79.8508,79.8592,88400.0
2011-02-22 12:10:00,94.87,95.02,94.64,95.02,68100.0,79.8761,80.0024,79.6824,80.0024,68100.0
2011-02-22 12:20:00,95.03,95.14,94.95,95.0,52300.0,80.0108,80.1034,79.9434,79.9855,52300.0
2011-02-22 12:30:00,94.97,95.05,94.81,94.9,60500.0,79.9603,80.0276,79.8256,79.9013,60500.0
2011-02-22 12:40:00,94.88,94.93,94.54,94.6,85400.0,79.8845,79.9266,79.5982,79.6488,85400.0
2011-02-22 12:50:00,94.63,94.7,94.5,94.69,65600.0,79.674,79.733,79.5646,79.7245,65600.0
2011-02-22 13:00:00,94.67,94.69,94.51,94.67,32100.0,79.7077,79.7245,79.573,79.7077,32100.0
2011-02-22 13:10:00,94.67,94.7,94.51,94.51,28000.0,79.7077,79.733,79.573,79.573,28000.0
2011-02-22 13:20:00,94.53,94.53,94.06,94.26,56200.0,79.5898,79.5898,79.1941,79.3625,56200.0
2011-02-22 13:30:00,94.29,94.45,94.19,94.33,34200.0,79.3878,79.5225,79.3036,79.4214,34200.0
2011-02-22 13:40:00,94.33,94.36,94.08,94.18,67900.0,79.4214,79.4467,79.2109,79.2951,67900.0
2011-02-22 13:50:00,94.2,94.48,94.2,94.43,38300.0,79.312,79.5477,79.312,79.5056,38300.0
2011-02-22 14:00:00,94.44,94.54,94.19,94.3,42400.0,79.514,79.5982,79.3036,79.3962,42400.0
2011-02-22 14:10:00,94.31,94.33,94.09,94.1,40900.0,79.4046,79.4214,79.2194,79.2278,40900.0
2011-02-22 14:20:00,94.07,94.3,94.0,94.19,60000.0,79.2025,79.3962,79.1436,79.3036,60000.0
2011-02-22 14:30:00,94.19,94.28,94.0,94.03,51300.0,79.3036,79.3793,79.1436,79.1688,51300.0
2011-02-22 14:40:00,94.04,94.32,94.03,94.29,84800.0,79.1773,79.413,79.1688,79.3878,84800.0
2011-02-22 14:50:00,94.28,94.42,93.89,93.92,74600.0,79.3793,79.4972,79.051,79.0762,74600.0
2011-02-22 15:00:00,93.94,94.03,93.62,93.66,98500.0,79.0931,79.1688,78.8236,78.8573,98500.0
2011-02-22 15:10:00,93.66,93.71,93.47,93.47,112800.0,78.8573,78.8994,78.6974,78.6974,112800.0
2011-02-22 15:20:00,93.48,93.48,93.22,93.25,113600.0,78.7058,78.7058,78.4869,78.5121,113600.0
2011-02-22 15:30:00,93.26,93.43,93.05,93.08,102400.0,78.5205,78.6637,78.3437,78.369,102400.0
2011-02-22 15:40:00,93.08,93.13,92.93,92.94,238500.0,78.369,78.4111,78.2427,78.2511,238500.0
2011-02-22 15:50:00,92.95,93.29,92.91,93.26,405200.0,78.2595,78.5458,78.2259,78.5205,405200.0
2011-02-23 09:30:00,93.04,93.11,92.22,92.44,275800.0,78.3353,78.3943,77.6449,77.8301,275800.0
2011-02-23 09:40:00,92.44,92.5,92.2,92.22,191400.0,77.8301,77.8807,77.6281,77.6449,191400.0
2011-02-23 09:50:00,92.22,92.27,91.6,91.63,181600.0,77.6449,77.687,77.1229,77.1482,181600.0
2011-02-23 10:00:00,91.68,91.73,91.3,91.3,169000.0,77.1903,77.2324,76.8703,76.8703,169000.0
2011-02-23 10:10:00,91.36,91.38,91.0,91.03,209100.0,76.9208,76.9377,76.6177,76.643,209100.0
2011-02-23 10:20:00,91.05,91.42,90.89,91.19,193900.0,76.6598,76.9714,76.5251,76.7777,193900.0
2011-02-23 10:30:00,91.22,91.55,91.19,91.26,171900.0,76.803,77.0808,76.7777,76.8366,171900.0
2011-02-23 10:40:00,91.26,91.27,90.6,90.76,142200.0,76.8366,76.8451,76.2809,76.4157,142200.0
2011-02-23 10:50:00,90.77,91.02,90.68,90.84,99300.0,76.4241,76.6346,76.3483,76.483,99300.0
2011-02-23 11:00:00,90.84,90.85,90.6,90.8,100000.0,76.483,76.4914,76.2809,76.4493,100000.0
2011-02-23 11:10:00,90.81,90.85,90.4,90.41,115000.0,76.4578,76.4914,76.1126,76.121,115000.0
2011-02-23 11:20:00,90.41,90.43,90.08,90.11,127000.0,76.121,76.1378,75.8431,75.8684,127000.0
2011-02-23 11:30:00,90.09,90.15,89.84,89.87,204100.0,75.8516,75.9021,75.6411,75.6663,204100.0
2011-02-23 11:40:00,89.94,89.94,89.13,89.15,235000.0,75.7253,75.7253,75.0433,75.0601,235000.0
2011-02-23 11:50:00,89.17,89.32,88.56,88.62,239700.0,75.077,75.2032,74.5634,74.6139,239700.0
2011-02-23 12:00:00,88.61,88.62,87.54,87.82,389400.0,74.6055,74.6139,73.7046,73.9403,389400.0
2011-02-23 12:10:00,87.81,88.35,87.57,88.21,399400.0,73.9319,74.3866,73.7298,74.2687,399400.0
2011-02-23 12:20:00,88.2,88.74,88.18,88.74,227600.0,74.2603,74.7149,74.2434,74.7149,227600.0
2011-02-23 12:30:00,88.74,89.07,88.68,88.96,139100.0,74.7149,74.9928,74.6644,74.9001,139100.0
2011-02-23 12:40:00,88.99,89.24,88.78,88.83,130300.0,74.9254,75.1359,74.7486,74.7907,130300.0
2011-02-23 12:50:00,88.84,89.12,88.6,88.95,93800.0,74.7991,75.0349,74.597,74.8917,93800.0
2011-02-23 13:00:00,88.96,89.14,88.75,88.78,64700.0,74.9001,75.0517,74.7233,74.7486,64700.0
2011-02-23 13:10:00,88.79,88.9,88.26,88.27,96000.0,74.757,74.8496,74.3108,74.3192,96000.0
2011-02-23 13:20:00,88.29,88.93,88.22,88.83,113400.0,74.336,74.8749,74.2771,74.7907,113400.0
2011-02-23 13:30:00,88.81,89.2,88.65,89.09,120500.0,74.7739,75.1022,74.6391,75.0096,120500.0
2011-02-23 13:40:00,89.11,89.52,89.0,89.46,162900.0,75.0264,75.3716,74.9338,75.3211,162900.0
2011-02-23 13:50:00,89.48,89.73,89.4,89.54,133300.0,75.338,75.5484,75.2706,75.3885,133300.0
2011-02-23 14:00:00,89.53,89.61,89.28,89.29,84300.0,75.3801,75.4474,75.1696,75.178,84300.0
2011-02-23 14:10:00,89.3,89.43,89.07,89.43,113600.0,75.1864,75.2959,74.9928,75.2959,113600.0
2011-02-23 14:20:00,89.38,89.9,89.38,89.68,109400.0,75.2538,75.6916,75.2538,75.5064,109400.0
2011-02-23 14:30:00,89.68,89.97,89.67,89.67,99200.0,75.5064,75.7505,75.4979,75.4979,99200.0
2011-02-23 14:40:00,89.68,89.88,89.41,89.47,108400.0,75.5064,75.6747,75.279,75.3295,108400.0
2011-02-23 14:50:00,89.46,89.69,89.25,89.67,131100.0,75.3211,75.5148,75.1443,75.4979,131100.0
2011-02-23 15:00:00,89.69,89.86,89.5,89.5,116700.0,75.5148,75.6579,75.3548,75.3548,116700.0
2011-02-23 15:10:00,89.52,89.66,89.38,89.66,134500.0,75.3716,75.4895,75.2538,75.4895,134500.0
2011-02-23 15:20:00,89.66,90.0,89.56,89.62,151100.0,75.4895,75.7758,75.4053,75.4558,151100.0
2011-02-23 15:30:00,89.61,89.67,89.4,89.5,199900.0,75.4474,75.4979,75.2706,75.3548,199900.0
2011-02-23 15:40:00,89.51,89.66,89.07,89.16,244900.0,75.3632,75.4895,74.9928,75.0685,244900.0
2011-02-23 15:50:00,89.16,89.29,88.86,89.23,396500.0,75.0685,75.178,74.816,75.1275,396500.0
2011-02-24 09:30:00,89.35,90.63,89.35,90.53,236600.0,75.2285,76.3062,75.2285,76.222,236600.0
2011-02-24 09:40:00,90.53,90.76,90.04,90.05,98500.0,76.222,76.4157,75.8095,75.8179,98500.0
2011-02-24 09:50:00,90.12,90.14,89.66,89.82,82300.0,75.8768,75.8937,75.4895,75.6242,82300.0
2011-02-24 10:00:00,89.81,90.49,89.31,90.49,173300.0,75.6158,76.1883,75.1948,76.1883,173300.0
2011-02-24 10:10:00,90.46,90.7,90.18,90.46,129100.0,76.1631,76.3651,75.9273,76.1631,129100.0
2011-02-24 10:20:00,90.45,90.53,90.06,90.36,90200.0,76.1547,76.222,75.8263,76.0789,90200.0
2011-02-24 10:30:00,90.37,90.43,89.79,89.95,79200.0,76.0873,76.1378,75.599,75.7337,79200.0
2011-02-24 10:40:00,89.88,89.93,89.71,89.83,68900.0,75.6747,75.7168,75.5316,75.6326,68900.0
2011-02-24 10:50:00,89.83,90.12,89.76,89.85,76000.0,75.6326,75.8768,75.5737,75.6495,76000.0
2011-02-24 11:00:00,89.87,89.9,89.62,89.89,40000.0,75.6663,75.6916,75.4558,75.6832,40000.0
2011-02-24 11:10:00,89.9,89.93,89.48,89.66,69700.0,75.6916,75.7168,75.338,75.4895,69700.0
2011-02-24 11:20:00,89.65,89.94,89.43,89.8,69100.0,75.4811,75.7253,75.2959,75.6074,69100.0
2011-02-24 11:30:00,89.82,90.04,89.82,89.97,66700.0,75.6242,75.8095,75.6242,75.7505,66700.0
2011-02-24 11:40:00,89.96,90.03,89.55,89.74,98400.0,75.7421,75.801,75.3969,75.5569,98400.0
2011-02-24 11:50:00,89.73,90.01,89.65,89.78,50300.0,75.5484,75.7842,75.4811,75.5905,50300.0
2011-02-24 12:00:00,89.79,89.79,89.24,89.31,41600.0,75.599,75.599,75.1359,75.1948,41600.0
2011-02-24 12:10:00,89.35,89.73,89.31,89.68,23000.0,75.2285,75.5484,75.1948,75.5064,23000.0
2011-02-24 12:20:00,89.68,89.7,89.2,89.21,53300.0,75.5064,75.5232,75.1022,75.1106,53300.0
2011-02-24 12:30:00,89.25,89.5,89.2,89.5,53700.0,75.1443,75.3548,75.1022,75.3548,53700.0
2011-02-24 12:40:00,89.5,89.55,89.21,89.36,26600.0,75.3548,75.3969,75.1106,75.2369,26600.0
2011-02-24 12:50:00,89.35,89.63,89.27,89.55,25200.0,75.2285,75.4643,75.1612,75.3969,25200.0
2011-02-24 13:00:00,89.56,89.62,89.42,89.42,22600.0,75.4053,75.4558,75.2874,75.2874,22600.0
2011-02-24 13:10:00,89.39,89.69,89.32,89.58,22600.0,75.2622,75.5148,75.2032,75.4222,22600.0
2011-02-24 13:20:00,89.57,89.6,89.35,89.39,17100.0,75.4137,75.439,75.2285,75.2622,17100.0
2011-02-24 13:30:00,89.4,89.55,89.37,89.5,17900.0,75.2706,75.3969,75.2453,75.3548,17900.0
2011-02-24 13:40:00,89.53,89.53,89.16,89.18,43300.0,75.3801,75.3801,75.0685,75.0854,43300.0
2011-02-24 13:50:00,89.19,89.28,89.08,89.27,39400.0,75.0938,75.1696,75.0012,75.1612,39400.0
2011-02-24 14:00:00,89.26,89.58,89.19,89.55,42500.0,75.1527,75.4222,75.0938,75.3969,42500.0
2011-02-24 14:10:00,89.58,90.46,89.54,90.46,157300.0,75.4222,76.1631,75.3885,76.1631,157300.0
2011-02-24 14:20:00,90.45,90.63,90.16,90.44,131600.0,76.1547,76.3062,75.9105,76.1462,131600.0
2011-02-24 14:30:00,90.43,90.59,90.17,90.39,62000.0,76.1378,76.2725,75.9189,76.1041,62000.0
2011-02-24 14:40:00,90.41,90.67,90.28,90.5,99400.0,76.121,76.3399,76.0115,76.1968,99400.0
2011-02-24 14:50:00,90.5,90.5,90.07,90.34,91700.0,76.1968,76.1968,75.8347,76.062,91700.0
2011-02-24 15:00:00,90.33,90.64,90.26,90.5,155600.0,76.0536,76.3146,75.9947,76.1968,155600.0
2011-02-24 15:10:00,90.48,90.57,90.34,90.45,106100.0,76.1799,76.2557,76.062,76.1547,106100.0
2011-02-24 15:20:00,90.45,90.55,90.22,90.28,243500.0,76.1547,76.2389,75.961,76.0115,243500.0
2011-02-24 15:30:00,90.28,90.46,90.05,90.11,186700.0,76.0115,76.1631,75.8179,75.8684,186700.0
2011-02-24 15:40:00,90.11,90.12,89.87,89.92,223800.0,75.8684,75.8768,75.6663,75.7084,223800.0
2011-02-24 15:50:00,89.91,89.99,89.78,89.86,262400.0,75.7,75.7674,75.5905,75.6579,262400.0
2011-02-25 09:30:00,90.57,90.92,90.57,90.67,228900.0,76.2557,76.5504,76.2557,76.3399,228900.0
2011-02-25 09:40:00,90.7,90.7,90.1,90.1,127600.0,76.3651,76.3651,75.86,75.86,127600.0
2011-02-25 09:50:00,90.1,90.4,89.83,90.22,111700.0,75.86,76.1126,75.6326,75.961,111700.0
2011-02-25 10:00:00,90.3,90.51,90.17,90.33,65600.0,76.0284,76.2052,75.9189,76.0536,65600.0
2011-02-25 10:10:00,90.3,90.46,90.03,90.03,45600.0,76.0284,76.1631,75.801,75.801,45600.0
2011-02-25 10:20:00,90.02,90.17,90.0,90.05,24000.0,75.7926,75.9189,75.7758,75.8179,24000.0
2011-02-25 10:30:00,90.04,90.3,89.89,90.25,61400.0,75.8095,76.0284,75.6832,75.9863,61400.0
2011-02-25 10:40:00,90.23,90.34,90.01,90.32,67400.0,75.9694,76.062,75.7842,76.0452,67400.0
2011-02-25 10:50:00,90.31,90.35,90.0,90.28,45100.0,76.0368,76.0705,75.7758,76.0115,45100.0
2011-02-25 11:00:00,90.23,90.25,89.96,90.1,36600.0,75.9694,75.9863,75.7421,75.86,36600.0
2011-02-25 11:10:00,90.09,90.22,89.95,90.2,106200.0,75.8516,75.961,75.7337,75.9442,106200.0
2011-02-25 11:20:00,90.21,90.29,89.86,89.99,40500.0,75.9526,76.0199,75.6579,75.7674,40500.0
2011-02-25 11:30:00,89.99,90.19,89.96,90.05,37200.0,75.7674,75.9357,75.7421,75.8179,37200.0
2011-02-25 11:40:00,90.04,90.5,89.87,89.98,49500.0,75.8095,76.1968,75.6663,75.7589,49500.0
2011-02-25 11:50:00,89.99,90.05,89.89,90.02,84500.0,75.7674,75.8179,75.6832,75.7926,84500.0
2011-02-25 12:00:00,90.01,90.35,89.99,90.31,38600.0,75.7842,76.0705,75.7674,76.0368,38600.0
2011-02-25 12:10:00,90.29,90.46,90.17,90.42,42400.0,76.0199,76.1631,75.9189,76.1294,42400.0
2011-02-25 12:20:00,90.41,90.7,90.41,90.62,83400.0,76.121,76.3651,76.121,76.2978,83400.0
2011-02-25 12:30:00,90.63,90.64,90.3,90.32,61100.0,76.3062,76.3146,76.0284,76.0452,61100.0
2011-02-25 12:40:00,90.31,90.36,90.04,90.25,48700.0,76.0368,76.0789,75.8095,75.9863,48700.0
2011-02-25 12:50:00,90.23,90.28,90.12,90.21,10300.0,75.9694,76.0115,75.8768,75.9526,10300.0
2011-02-25 13:00:00,90.23,90.25,90.14,90.22,22400.0,75.9694,75.9863,75.8937,75.961,22400.0
2011-02-25 13:10:00,90.22,90.47,90.13,90.38,33900.0,75.961,76.1715,75.8852,76.0957,33900.0
2011-02-25 13:20:00,90.39,90.41,90.31,90.36,30000.0,76.1041,76.121,76.0368,76.0789,30000.0
2011-02-25 13:30:00,90.35,90.35,90.09,90.22,42800.0,76.0705,76.0705,75.8516,75.961,42800.0
2011-02-25 13:40:00,90.21,90.26,89.95,90.11,80100.0,75.9526,75.9947,75.7337,75.8684,80100.0
2011-02-25 13:50:00,90.1,90.17,89.9,90.05,15200.0,75.86,75.9189,75.6916,75.8179,15200.0
2011-02-25 14:00:00,90.06,90.23,89.95,90.22,22600.0,75.8263,75.9694,75.7337,75.961,22600.0
2011-02-25 14:10:00,90.25,90.26,90.08,90.1,18300.0,75.9863,75.9947,75.8431,75.86,18300.0
2011-02-25 14:20:00,90.07,90.16,89.96,89.99,25500.0,75.8347,75.9105,75.7421,75.7674,25500.0
2011-02-25 14:30:00,89.99,90.17,89.96,90.03,57800.0,75.7674,75.9189,75.7421,75.801,57800.0
2011-02-25 14:40:00,90.02,90.1,90.02,90.05,20700.0,75.7926,75.86,75.7926,75.8179,20700.0
2011-02-25 14:50:00,90.04,90.12,90.0,90.06,23600.0,75.8095,75.8768,75.7758,75.8263,23600.0
2011-02-25 15:00:00,90.05,90.05,89.95,90.01,23900.0,75.8179,75.8179,75.7337,75.7842,23900.0
2011-02-25 15:10:00,90.01,90.06,89.94,89.94,28700.0,75.7842,75.8263,75.7253,75.7253,28700.0
2011-02-25 15:20:00,89.94,90.0,89.93,89.93,40900.0,75.7253,75.7758,75.7168,75.7168,40900.0
2011-02-25 15:30:00,89.93,89.95,89.81,89.82,62600.0,75.7168,75.7337,75.6158,75.6242,62600.0
2011-02-25 15:40:00,89.81,89.99,89.75,89.99,152700.0,75.6158,75.7674,75.5653,75.7674,152700.0
2011-02-25 15:50:00,89.99,90.0,89.83,89.93,159300.0,75.7674,75.7758,75.6326,75.7168,159300.0
2011-02-28 09:30:00,91.01,91.02,90.55,90.64,118500.0,76.6261,76.6346,76.2389,76.3146,118500.0
2011-02-28 09:40:00,90.67,90.68,90.15,90.34,93000.0,76.3399,76.3483,75.9021,76.062,93000.0
2011-02-28 09:50:00,90.39,90.62,90.23,90.43,85200.0,76.1041,76.2978,75.9694,76.1378,85200.0
2011-02-28 10:00:00,90.43,90.68,90.25,90.3,88600.0,76.1378,76.3483,75.9863,76.0284,88600.0
2011-02-28 10:10:00,90.29,90.55,90.15,90.54,50000.0,76.0199,76.2389,75.9021,76.2304,50000.0
2011-02-28 10:20:00,90.53,90.59,90.42,90.49,54400.0,76.222,76.2725,76.1294,76.1883,54400.0
2011-02-28 10:30:00,90.49,90.8,90.49,90.55,52700.0,76.1883,76.4493,76.1883,76.2389,52700.0
2011-02-28 10:40:00,90.53,90.75,90.51,90.61,47500.0,76.222,76.4072,76.2052,76.2894,47500.0
2011-02-28 10:50:00,90.64,90.78,90.6,90.6,89800.0,76.3146,76.4325,76.2809,76.2809,89800.0
2011-02-28 11:00:00,90.59,90.74,90.55,90.7,20000.0,76.2725,76.3988,76.2389,76.3651,20000.0
2011-02-28 11:10:00,90.72,90.79,90.7,90.78,15600.0,76.382,76.4409,76.3651,76.4325,15600.0
2011-02-28 11:20:00,90.77,90.78,90.62,90.62,39200.0,76.4241,76.4325,76.2978,76.2978,39200.0
2011-02-28 11:30:00,90.65,90.72,90.36,90.57,62100.0,76.323,76.382,76.0789,76.2557,62100.0
2011-02-28 11:40:00,90.6,90.73,90.59,90.64,42400.0,76.2809,76.3904,76.2725,76.3146,42400.0
2011-02-28 11:50:00,90.65,90.73,90.55,90.55,22700.0,76.323,76.3904,76.2389,76.2389,22700.0
2011-02-28 12:00:00,90.56,90.6,90.46,90.52,13800.0,76.2473,76.2809,76.1631,76.2136,13800.0
2011-02-28 12:10:00,90.54,90.59,90.42,90.55,16400.0,76.2304,76.2725,76.1294,76.2389,16400.0
2011-02-28 12:20:00,90.57,90.69,90.55,90.6,49700.0,76.2557,76.3567,76.2389,76.2809,49700.0
2011-02-28 12:30:00,90.61,90.7,90.61,90.65,15200.0,76.2894,76.3651,76.2894,76.323,15200.0
2011-02-28 12:40:00,90.66,90.69,90.59,90.59,11000.0,76.3315,76.3567,76.2725,76.2725,11000.0
2011-02-28 12:50:00,90.59,90.65,90.37,90.46,26300.0,76.2725,76.323,76.0873,76.1631,26300.0
2011-02-28 13:00:00,90.44,90.48,90.11,90.33,28500.0,76.1462,76.1799,75.8684,76.0536,28500.0
2011-02-28 13:10:00,90.32,90.44,90.24,90.3,54700.0,76.0452,76.1462,75.9778,76.0284,54700.0
2011-02-28 13:20:00,90.28,90.31,90.03,90.11,42300.0,76.0115,76.0368,75.801,75.8684,42300.0
2011-02-28 13:30:00,90.13,90.19,90.0,90.06,109200.0,75.8852,75.9357,75.7758,75.8263,109200.0
2011-02-28 13:40:00,90.07,90.09,89.94,89.99,58500.0,75.8347,75.8516,75.7253,75.7674,58500.0
2011-02-28 13:50:00,89.99,90.05,89.79,89.85,32800.0,75.7674,75.8179,75.599,75.6495,32800.0
2011-02-28 14:00:00,89.85,89.92,89.77,89.81,20100.0,75.6495,75.7084,75.5821,75.6158,20100.0
2011-02-28 14:10:00,89.8,90.06,89.78,89.99,35200.0,75.6074,75.8263,75.5905,75.7674,35200.0
2011-02-28 14:20:00,90.0,90.1,89.91,90.04,53700.0,75.7758,75.86,75.7,75.8095,53700.0
2011-02-28 14:30:00,90.04,90.07,89.97,89.99,23900.0,75.8095,75.8347,75.7505,75.7674,23900.0
2011-02-28 14:40:00,89.99,90.01,89.9,89.92,15100.0,75.7674,75.7842,75.6916,75.7084,15100.0
2011-02-28 14:50:00,89.93,90.07,89.89,90.06,17500.0,75.7168,75.8347,75.6832,75.8263,17500.0
2011-02-28 15:00:00,90.05,90.05,89.88,89.88,27600.0,75.8179,75.8179,75.6747,75.6747,27600.0
2011-02-28 15:10:00,89.88,89.96,89.87,89.93,39900.0,75.6747,75.7421,75.6663,75.7168,39900.0
2011-02-28 15:20:00,89.93,90.06,89.89,90.04,53100.0,75.7168,75.8263,75.6832,75.8095,53100.0
2011-02-28 15:30:00,90.03,90.09,90.01,90.04,146500.0,75.801,75.8516,75.7842,75.8095,146500.0
2011-02-28 15:40:00,90.03,90.1,89.89,89.92,113300.0,75.801,75.86,75.6832,75.7084,113300.0
2011-02-28 15:50:00,89.92,90.05,89.9,90.02,150400.0,75.7084,75.8179,75.6916,75.7926,150400.0
2011-03-01 09:30:00,90.57,90.58,89.25,89.35,219100.0,76.2557,76.2641,75.1443,75.2285,219100.0
2011-03-01 09:40:00,89.29,89.38,88.73,88.85,417600.0,75.178,75.2538,74.7065,74.8075,417600.0
2011-03-01 09:50:00,88.81,88.84,88.06,88.33,134800.0,74.7739,74.7991,74.1424,74.3697,134800.0
2011-03-01 10:00:00,88.31,88.89,88.13,88.7,124300.0,74.3529,74.8412,74.2013,74.6812,124300.0
2011-03-01 10:10:00,88.67,88.77,88.1,88.2,249400.0,74.656,74.7402,74.1761,74.2603,249400.0
2011-03-01 10:20:00,88.2,88.54,88.16,88.29,76400.0,74.2603,74.5465,74.2266,74.336,76400.0
2011-03-01 10:30:00,88.31,88.31,87.77,87.96,156900.0,74.3529,74.3529,73.8982,74.0582,156900.0
2011-03-01 10:40:00,88.01,88.36,88.01,88.23,119300.0,74.1003,74.395,74.1003,74.2855,119300.0
2011-03-01 10:50:00,88.21,88.43,88.12,88.32,92200.0,74.2687,74.4539,74.1929,74.3613,92200.0
2011-03-01 11:00:00,88.34,88.38,88.1,88.18,60800.0,74.3781,74.4118,74.1761,74.2434,60800.0
2011-03-01 11:10:00,88.18,88.31,87.98,88.05,95700.0,74.2434,74.3529,74.075,74.134,95700.0
2011-03-01 11:20:00,88.04,88.19,87.89,87.95,48800.0,74.1255,74.2518,73.9993,74.0498,48800.0
2011-03-01 11:30:00,87.97,87.97,87.61,87.66,100800.0,74.0666,74.0666,73.7635,73.8056,100800.0
2011-03-01 11:40:00,87.64,88.12,87.6,87.86,106000.0,73.7888,74.1929,73.7551,73.974,106000.0
2011-03-01 11:50:00,87.85,87.92,87.75,87.75,95000.0,73.9656,74.0245,73.8814,73.8814,95000.0
2011-03-01 12:00:00,87.76,87.95,87.6,87.87,306400.0,73.8898,74.0498,73.7551,73.9824,306400.0
2011-03-01 12:10:00,87.86,88.14,87.85,88.09,55200.0,73.974,74.2097,73.9656,74.1676,55200.0
2011-03-01 12:20:00,88.11,88.29,88.07,88.24,129700.0,74.1845,74.336,74.1508,74.2939,129700.0
2011-03-01 12:30:00,88.21,88.29,88.09,88.15,66900.0,74.2687,74.336,74.1676,74.2182,66900.0
2011-03-01 12:40:00,88.16,88.49,88.1,88.35,45600.0,74.2266,74.5044,74.1761,74.3866,45600.0
2011-03-01 12:50:00,88.36,88.52,88.3,88.39,61000.0,74.395,74.5297,74.3445,74.4202,61000.0
2011-03-01 13:00:00,88.38,88.41,88.26,88.35,101100.0,74.4118,74.4371,74.3108,74.3866,101100.0
2011-03-01 13:10:00,88.35,88.44,88.23,88.32,96700.0,74.3866,74.4623,74.2855,74.3613,96700.0
2011-03-01 13:20:00,88.31,88.33,87.81,87.87,97400.0,74.3529,74.3697,73.9319,73.9824,97400.0
2011-03-01 13:30:00,87.86,88.1,87.8,88.0,50600.0,73.974,74.1761,73.9235,74.0919,50600.0
2011-03-01 13:40:00,88.02,88.07,87.76,87.98,77100.0,74.1087,74.1508,73.8898,74.075,77100.0
2011-03-01 13:50:00,87.97,88.25,87.86,88.21,49300.0,74.0666,74.3024,73.974,74.2687,49300.0
2011-03-01 14:00:00,88.22,88.24,88.02,88.08,72700.0,74.2771,74.2939,74.1087,74.1592,72700.0
2011-03-01 14:10:00,88.13,88.22,87.95,88.1,143300.0,74.2013,74.2771,74.0498,74.1761,143300.0
2011-03-01 14:20:00,88.14,88.18,87.8,87.81,70200.0,74.2097,74.2434,73.9235,73.9319,70200.0
2011-03-01 14:30:00,87.83,88.0,87.75,87.84,70200.0,73.9487,74.0919,73.8814,73.9572,70200.0
2011-03-01 14:40:00,87.83,88.09,87.82,88.06,69400.0,73.9487,74.1676,73.9403,74.1424,69400.0
2011-03-01 14:50:00,88.06,88.23,88.05,88.12,107200.0,74.1424,74.2855,74.134,74.1929,107200.0
2011-03-01 15:00:00,88.14,88.25,88.06,88.15,129300.0,74.2097,74.3024,74.1424,74.2182,129300.0
2011-03-01 15:10:00,88.15,88.24,88.03,88.24,89400.0,74.2182,74.2939,74.1171,74.2939,89400.0
2011-03-01 15:20:00,88.27,88.32,88.01,88.05,67200.0,74.3192,74.3613,74.1003,74.134,67200.0
2011-03-01 15:30:00,88.06,88.16,87.95,88.06,98000.0,74.1424,74.2266,74.0498,74.1424,98000.0
2011-03-01 15:40:00,88.06,88.19,87.85,87.91,115500.0,74.1424,74.2518,73.9656,74.0161,115500.0
2011-03-01 15:50:00,87.93,88.08,87.84,87.87,220700.0,74.0329,74.1592,73.9572,73.9824,220700.0
2011-03-02 09:30:00,88.01,88.58,87.75,88.02,176400.0,74.1003,74.5802,73.8814,74.1087,176400.0
2011-03-02 09:40:00,87.94,88.65,87.81,87.85,102800.0,74.0414,74.6391,73.9319,73.9656,102800.0
2011-03-02 09:50:00,87.89,87.89,87.06,87.23,270700.0,73.9993,73.9993,73.3004,73.4436,270700.0
2011-03-02 10:00:00,87.26,87.33,87.0,87.06,210600.0,73.4688,73.5278,73.2499,73.3004,210600.0
2011-03-02 10:10:00,87.07,87.6,86.9,87.51,206700.0,73.3089,73.7551,73.1657,73.6793,206700.0
2011-03-02 10:20:00,87.54,87.61,87.31,87.45,116200.0,73.7046,73.7635,73.5109,73.6288,116200.0
2011-03-02 10:30:00,87.44,87.99,87.37,87.99,161000.0,73.6204,74.0835,73.5614,74.0835,161000.0
2011-03-02 10:40:00,87.98,88.28,87.82,87.86,83000.0,74.075,74.3276,73.9403,73.974,83000.0
2011-03-02 10:50:00,87.87,88.09,87.45,87.5,116000.0,73.9824,74.1676,73.6288,73.6709,116000.0
2011-03-02 11:00:00,87.5,87.8,87.49,87.55,85700.0,73.6709,73.9235,73.6625,73.713,85700.0
2011-03-02 11:10:00,87.61,87.61,87.36,87.37,75500.0,73.7635,73.7635,73.553,73.5614,75500.0
2011-03-02 11:20:00,87.37,87.53,87.22,87.26,90100.0,73.5614,73.6962,73.4351,73.4688,90100.0
2011-03-02 11:30:00,87.27,87.37,87.07,87.14,100900.0,73.4772,73.5614,73.3089,73.3678,100900.0
2011-03-02 11:40:00,87.18,87.25,86.56,86.58,149900.0,73.4015,73.4604,72.8795,72.8963,149900.0
2011-03-02 11:50:00,86.55,86.88,86.46,86.46,118600.0,72.871,73.1489,72.7953,72.7953,118600.0
2011-03-02 12:00:00,86.49,86.83,86.32,86.78,73500.0,72.8205,73.1068,72.6774,73.0647,73500.0
2011-03-02 12:10:00,86.78,86.9,86.69,86.79,77100.0,73.0647,73.1657,72.9889,73.0731,77100.0
2011-03-02 12:20:00,86.77,87.05,86.77,87.03,75900.0,73.0563,73.292,73.0563,73.2752,75900.0
2011-03-02 12:30:00,87.04,87.05,86.88,87.02,62500.0,73.2836,73.292,73.1489,73.2668,62500.0
2011-03-02 12:40:00,87.03,87.07,86.94,87.02,26800.0,73.2752,73.3089,73.1994,73.2668,26800.0
2011-03-02 12:50:00,87.06,87.07,86.86,86.99,32900.0,73.3004,73.3089,73.132,73.2415,32900.0
2011-03-02 13:00:00,86.98,87.1,86.93,86.96,38400.0,73.2331,73.3341,73.191,73.2162,38400.0
2011-03-02 13:10:00,86.89,87.0,86.85,86.99,37100.0,73.1573,73.2499,73.1236,73.2415,37100.0
2011-03-02 13:20:00,86.98,87.24,86.97,87.21,33100.0,73.2331,73.452,73.2247,73.4267,33100.0
2011-03-02 13:30:00,87.24,87.25,87.01,87.04,49700.0,73.452,73.4604,73.2583,73.2836,49700.0
2011-03-02 13:40:00,87.04,87.04,86.8,86.99,48600.0,73.2836,73.2836,73.0815,73.2415,48600.0
2011-03-02 13:50:00,86.98,87.09,86.76,86.85,50500.0,73.2331,73.3257,73.0478,73.1236,50500.0
2011-03-02 14:00:00,86.84,87.02,86.66,86.97,51600.0,73.1152,73.2668,72.9637,73.2247,51600.0
2011-03-02 14:10:00,86.99,87.25,86.99,87.08,47200.0,73.2415,73.4604,73.2415,73.3173,47200.0
2011-03-02 14:20:00,87.08,87.24,86.86,86.87,43900.0,73.3173,73.452,73.132,73.1405,43900.0
2011-03-02 14:30:00,86.9,87.19,86.86,87.12,42700.0,73.1657,73.4099,73.132,73.351,42700.0
2011-03-02 14:40:00,87.12,87.47,87.12,87.38,80200.0,73.351,73.6456,73.351,73.5699,80200.0
2011-03-02 14:50:00,87.38,87.45,87.31,87.33,56900.0,73.5699,73.6288,73.5109,73.5278,56900.0
2011-03-02 15:00:00,87.33,87.56,87.32,87.5,62700.0,73.5278,73.7214,73.5193,73.6709,62700.0
2011-03-02 15:10:00,87.52,87.56,87.37,87.39,91000.0,73.6877,73.7214,73.5614,73.5783,91000.0
2011-03-02 15:20:00,87.38,87.52,87.36,87.36,68700.0,73.5699,73.6877,73.553,73.553,68700.0
2011-03-02 15:30:00,87.36,87.37,87.19,87.2,99700.0,73.553,73.5614,73.4099,73.4183,99700.0
2011-03-02 15:40:00,87.2,87.33,87.06,87.31,166800.0,73.4183,73.5278,73.3004,73.5109,166800.0
2011-03-02 15:50:00,87.32,87.33,87.09,87.31,232600.0,73.5193,73.5278,73.3257,73.5109,232600.0
2011-03-03 09:30:00,88.33,89.11,88.2,88.32,284000.0,74.3697,75.0264,74.2603,74.3613,284000.0
2011-03-03 09:40:00,88.36,89.76,88.18,89.17,319400.0,74.395,75.5737,74.2434,75.077,319400.0
2011-03-03 09:50:00,89.18,89.25,89.05,89.15,191600.0,75.0854,75.1443,74.9759,75.0601,191600.0
2011-03-03 10:00:00,89.08,89.21,88.47,88.53,99700.0,75.0012,75.1106,74.4876,74.5381,99700.0
2011-03-03 10:10:00,88.5,88.9,88.41,88.58,127200.0,74.5128,74.8496,74.4371,74.5802,127200.0
2011-03-03 10:20:00,88.57,88.6,88.31,88.34,114400.0,74.5718,74.597,74.3529,74.3781,114400.0
2011-03-03 10:30:00,88.34,88.82,88.19,88.78,209200.0,74.3781,74.7823,74.2518,74.7486,209200.0
2011-03-03 10:40:00,88.82,89.28,88.77,89.03,192800.0,74.7823,75.1696,74.7402,74.9591,192800.0
2011-03-03 10:50:00,89.01,89.57,88.94,89.31,179200.0,74.9422,75.4137,74.8833,75.1948,179200.0
2011-03-03 11:00:00,89.32,89.76,89.3,89.76,106200.0,75.2032,75.5737,75.1864,75.5737,106200.0
2011-03-03 11:10:00,89.77,90.04,89.62,89.97,206700.0,75.5821,75.8095,75.4558,75.7505,206700.0
2011-03-03 11:20:00,89.97,90.26,89.84,90.08,195700.0,75.7505,75.9947,75.6411,75.8431,195700.0
2011-03-03 11:30:00,90.1,90.27,89.88,89.88,126100.0,75.86,76.0031,75.6747,75.6747,126100.0
2011-03-03 11:40:00,89.88,90.27,89.7,90.23,109900.0,75.6747,76.0031,75.5232,75.9694,109900.0
2011-03-03 11:50:00,90.23,90.47,90.17,90.26,91000.0,75.9694,76.1715,75.9189,75.9947,91000.0
2011-03-03 12:00:00,90.28,90.37,90.17,90.3,57500.0,76.0115,76.0873,75.9189,76.0284,57500.0
2011-03-03 12:10:00,90.29,90.46,90.26,90.38,63100.0,76.0199,76.1631,75.9947,76.0957,63100.0
2011-03-03 12:20:00,90.39,90.54,90.34,90.36,54800.0,76.1041,76.2304,76.062,76.0789,54800.0
2011-03-03 12:30:00,90.36,90.36,90.13,90.15,52800.0,76.0789,76.0789,75.8852,75.9021,52800.0
2011-03-03 12:40:00,90.14,90.46,90.14,90.46,36700.0,75.8937,76.1631,75.8937,76.1631,36700.0
2011-03-03 12:50:00,90.44,90.5,90.23,90.25,29500.0,76.1462,76.1968,75.9694,75.9863,29500.0
2011-03-03 13:00:00,90.25,90.47,90.19,90.44,60300.0,75.9863,76.1715,75.9357,76.1462,60300.0
2011-03-03 13:10:00,90.42,90.43,90.33,90.34,31200.0,76.1294,76.1378,76.0536,76.062,31200.0
2011-03-03 13:20:00,90.37,90.58,90.33,90.4,42100.0,76.0873,76.2641,76.0536,76.1126,42100.0
2011-03-03 13:30:00,90.4,90.48,90.28,90.29,41000.0,76.1126,76.1799,76.0115,76.0199,41000.0
2011-03-03 13:40:00,90.29,90.29,90.0,90.01,62300.0,76.0199,76.0199,75.7758,75.7842,62300.0
2011-03-03 13:50:00,90.03,90.11,89.94,89.98,54300.0,75.801,75.8684,75.7253,75.7589,54300.0
2011-03-03 14:00:00,89.96,90.25,89.95,90.1,39500.0,75.7421,75.9863,75.7337,75.86,39500.0
2011-03-03 14:10:00,90.09,90.38,90.08,90.29,43700.0,75.8516,76.0957,75.8431,76.0199,43700.0
2011-03-03 14:20:00,90.25,90.3,90.07,90.1,36300.0,75.9863,76.0284,75.8347,75.86,36300.0
2011-03-03 14:30:00,90.09,90.25,89.97,90.18,74200.0,75.8516,75.9863,75.7505,75.9273,74200.0
2011-03-03 14:40:00,90.17,90.21,90.0,90.03,90000.0,75.9189,75.9526,75.7758,75.801,90000.0
2011-03-03 14:50:00,90.04,90.13,89.95,90.05,130200.0,75.8095,75.8852,75.7337,75.8179,130200.0
2011-03-03 15:00:00,90.01,90.05,89.87,89.9,93700.0,75.7842,75.8179,75.6663,75.6916,93700.0
2011-03-03 15:10:00,89.9,89.91,89.63,89.79,127000.0,75.6916,75.7,75.4643,75.599,127000.0
2011-03-03 15:20:00,89.78,89.96,89.76,89.96,86400.0,75.5905,75.7421,75.5737,75.7421,86400.0
2011-03-03 15:30:00,89.95,89.98,89.65,89.78,120900.0,75.7337,75.7589,75.4811,75.5905,120900.0
2011-03-03 15:40:00,89.77,89.89,89.73,89.86,165300.0,75.5821,75.6832,75.5484,75.6579,165300.0
2011-03-03 15:50:00,89.86,90.0,89.76,89.8,227500.0,75.6579,75.7758,75.5737,75.6074,227500.0
2011-03-04 09:30:00,89.87,90.0,89.03,89.37,134300.0,75.6663,75.7758,74.9591,75.2453,134300.0
2011-03-04 09:40:00,89.37,89.41,88.52,88.87,136000.0,75.2453,75.279,74.5297,74.8244,136000.0
2011-03-04 09:50:00,88.85,88.87,88.55,88.59,120400.0,74.8075,74.8244,74.5549,74.5886,120400.0
2011-03-04 10:00:00,88.59,88.7,88.29,88.52,149600.0,74.5886,74.6812,74.336,74.5297,149600.0
2011-03-04 10:10:00,88.48,88.67,88.26,88.6,90600.0,74.496,74.656,74.3108,74.597,90600.0
2011-03-04 10:20:00,88.58,88.74,88.33,88.63,139900.0,74.5802,74.7149,74.3697,74.6223,139900.0
2011-03-04 10:30:00,88.65,88.76,88.48,88.57,111600.0,74.6391,74.7318,74.496,74.5718,111600.0
2011-03-04 10:40:00,88.57,88.71,88.53,88.61,69500.0,74.5718,74.6897,74.5381,74.6055,69500.0
2011-03-04 10:50:00,88.61,88.9,88.57,88.76,53300.0,74.6055,74.8496,74.5718,74.7318,53300.0
2011-03-04 11:00:00,88.82,88.9,88.56,88.69,32200.0,74.7823,74.8496,74.5634,74.6728,32200.0
2011-03-04 11:10:00,88.73,88.82,88.55,88.57,29700.0,74.7065,74.7823,74.5549,74.5718,29700.0
2011-03-04 11:20:00,88.6,88.69,88.51,88.51,35300.0,74.597,74.6728,74.5213,74.5213,35300.0
2011-03-04 11:30:00,88.54,88.91,88.43,88.87,60700.0,74.5465,74.858,74.4539,74.8244,60700.0
2011-03-04 11:40:00,88.85,88.87,88.61,88.62,13100.0,74.8075,74.8244,74.6055,74.6139,13100.0
2011-03-04 11:50:00,88.65,88.65,88.25,88.3,61500.0,74.6391,74.6391,74.3024,74.3445,61500.0
2011-03-04 12:00:00,88.3,88.3,88.03,88.08,57800.0,74.3445,74.3445,74.1171,74.1592,57800.0
2011-03-04 12:10:00,88.06,88.09,87.84,87.99,46500.0,74.1424,74.1676,73.9572,74.0835,46500.0
2011-03-04 12:20:00,88.0,88.09,87.8,88.05,46800.0,74.0919,74.1676,73.9235,74.134,46800.0
2011-03-04 12:30:00,88.07,88.14,87.87,88.13,44300.0,74.1508,74.2097,73.9824,74.2013,44300.0
2011-03-04 12:40:00,88.15,88.21,88.0,88.11,28700.0,74.2182,74.2687,74.0919,74.1845,28700.0
2011-03-04 12:50:00,88.12,88.19,88.05,88.1,29900.0,74.1929,74.2518,74.134,74.1761,29900.0
2011-03-04 13:00:00,88.12,88.24,88.03,88.22,47700.0,74.1929,74.2939,74.1171,74.2771,47700.0
2011-03-04 13:10:00,88.2,88.22,88.05,88.12,47700.0,74.2603,74.2771,74.134,74.1929,47700.0
2011-03-04 13:20:00,88.12,88.26,88.11,88.25,38000.0,74.1929,74.3108,74.1845,74.3024,38000.0
2011-03-04 13:30:00,88.24,88.37,88.21,88.22,25300.0,74.2939,74.4034,74.2687,74.2771,25300.0
2011-03-04 13:40:00,88.24,88.24,87.88,87.92,32200.0,74.2939,74.2939,73.9908,74.0245,32200.0
2011-03-04 13:50:00,87.93,88.08,87.85,88.05,32500.0,74.0329,74.1592,73.9656,74.134,32500.0
2011-03-04 14:00:00,88.06,88.09,87.88,87.88,46200.0,74.1424,74.1676,73.9908,73.9908,46200.0
2011-03-04 14:10:00,87.89,88.02,87.84,87.97,39100.0,73.9993,74.1087,73.9572,74.0666,39100.0
2011-03-04 14:20:00,87.96,88.13,87.87,88.08,44600.0,74.0582,74.2013,73.9824,74.1592,44600.0
2011-03-04 14:30:00,88.04,88.07,87.93,88.05,36000.0,74.1255,74.1508,74.0329,74.134,36000.0
2011-03-04 14:40:00,88.05,88.08,87.95,88.05,39900.0,74.134,74.1592,74.0498,74.134,39900.0
2011-03-04 14:50:00,88.05,88.17,88.02,88.17,32500.0,74.134,74.235,74.1087,74.235,32500.0
2011-03-04 15:00:00,88.19,88.38,88.18,88.27,57700.0,74.2518,74.4118,74.2434,74.3192,57700.0
2011-03-04 15:10:00,88.28,88.35,88.19,88.28,53800.0,74.3276,74.3866,74.2518,74.3276,53800.0
2011-03-04 15:20:00,88.27,88.28,88.09,88.13,83400.0,74.3192,74.3276,74.1676,74.2013,83400.0
2011-03-04 15:30:00,88.14,88.19,88.0,88.19,84000.0,74.2097,74.2518,74.0919,74.2518,84000.0
2011-03-04 15:40:00,88.21,88.58,88.15,88.5,125800.0,74.2687,74.5802,74.2182,74.5128,125800.0
2011-03-04 15:50:00,88.51,88.81,88.49,88.67,210700.0,74.5213,74.7739,74.5044,74.656,210700.0
2011-03-07 09:30:00,88.65,89.26,88.51,89.26,143000.0,74.6391,75.1527,74.5213,75.1527,143000.0
2011-03-07 09:40:00,89.18,89.38,88.96,88.96,119600.0,75.0854,75.2538,74.9001,74.9001,119600.0
2011-03-07 09:50:00,88.98,89.1,88.55,88.8,47900.0,74.917,75.018,74.5549,74.7654,47900.0
2011-03-07 10:00:00,88.81,88.95,88.53,88.59,99800.0,74.7739,74.8917,74.5381,74.5886,99800.0
2011-03-07 10:10:00,88.59,88.59,88.0,88.06,81000.0,74.5886,74.5886,74.0919,74.1424,81000.0
2011-03-07 10:20:00,88.06,88.14,87.85,87.87,67200.0,74.1424,74.2097,73.9656,73.9824,67200.0
2011-03-07 10:30:00,87.86,88.03,87.75,87.76,84400.0,73.974,74.1171,73.8814,73.8898,84400.0
2011-03-07 10:40:00,87.78,87.85,87.5,87.51,91600.0,73.9066,73.9656,73.6709,73.6793,91600.0
2011-03-07 10:50:00,87.55,87.92,87.53,87.57,55100.0,73.713,74.0245,73.6962,73.7298,55100.0
2011-03-07 11:00:00,87.56,87.6,87.2,87.23,66900.0,73.7214,73.7551,73.4183,73.4436,66900.0
2011-03-07 11:10:00,87.2,87.76,87.16,87.66,44200.0,73.4183,73.8898,73.3846,73.8056,44200.0
2011-03-07 11:20:00,87.6,87.68,87.43,87.49,48900.0,73.7551,73.8224,73.612,73.6625,48900.0
2011-03-07 11:30:00,87.49,87.67,87.22,87.6,54500.0,73.6625,73.814,73.4351,73.7551,54500.0
2011-03-07 11:40:00,87.58,87.65,87.15,87.21,57500.0,73.7383,73.7972,73.3762,73.4267,57500.0
2011-03-07 11:50:00,87.18,87.43,87.11,87.34,92600.0,73.4015,73.612,73.3425,73.5362,92600.0
2011-03-07 12:00:00,87.31,87.63,87.28,87.62,59100.0,73.5109,73.7803,73.4857,73.7719,59100.0
2011-03-07 12:10:00,87.62,87.94,87.6,87.73,52000.0,73.7719,74.0414,73.7551,73.8645,52000.0
2011-03-07 12:20:00,87.67,87.76,87.45,87.57,33100.0,73.814,73.8898,73.6288,73.7298,33100.0
2011-03-07 12:30:00,87.58,87.84,87.46,87.63,20400.0,73.7383,73.9572,73.6372,73.7803,20400.0
2011-03-07 12:40:00,87.65,87.66,87.37,87.38,17500.0,73.7972,73.8056,73.5614,73.5699,17500.0
2011-03-07 12:50:00,87.37,87.52,87.26,87.4,40600.0,73.5614,73.6877,73.4688,73.5867,40600.0
2011-03-07 13:00:00,87.34,87.47,87.25,87.31,90800.0,73.5362,73.6456,73.4604,73.5109,90800.0
2011-03-07 13:10:00,87.3,87.5,87.14,87.41,113600.0,73.5025,73.6709,73.3678,73.5951,113600.0
2011-03-07 13:20:00,87.41,87.49,87.36,87.43,48900.0,73.5951,73.6625,73.553,73.612,48900.0
2011-03-07 13:30:00,87.4,87.63,87.34,87.61,49500.0,73.5867,73.7803,73.5362,73.7635,49500.0
2011-03-07 13:40:00,87.61,87.76,87.53,87.61,51000.0,73.7635,73.8898,73.6962,73.7635,51000.0
2011-03-07 13:50:00,87.62,87.64,87.41,87.45,55600.0,73.7719,73.7888,73.5951,73.6288,55600.0
2011-03-07 14:00:00,87.48,87.74,87.44,87.54,42800.0,73.6541,73.873,73.6204,73.7046,42800.0
2011-03-07 14:10:00,87.53,87.83,87.37,87.8,43900.0,73.6962,73.9487,73.5614,73.9235,43900.0
2011-03-07 14:20:00,87.81,87.95,87.72,87.8,45600.0,73.9319,74.0498,73.8561,73.9235,45600.0
2011-03-07 14:30:00,87.79,87.87,87.67,87.72,37200.0,73.9151,73.9824,73.814,73.8561,37200.0
2011-03-07 14:40:00,87.73,88.03,87.64,88.03,65500.0,73.8645,74.1171,73.7888,74.1171,65500.0
2011-03-07 14:50:00,88.04,88.38,88.02,88.34,98600.0,74.1255,74.4118,74.1087,74.3781,98600.0
2011-03-07 15:00:00,88.33,88.57,88.26,88.42,122200.0,74.3697,74.5718,74.3108,74.4455,122200.0
2011-03-07 15:10:00,88.42,88.78,88.42,88.68,76200.0,74.4455,74.7486,74.4455,74.6644,76200.0
2011-03-07 15:20:00,88.67,88.71,88.47,88.61,76400.0,74.656,74.6897,74.4876,74.6055,76400.0
2011-03-07 15:30:00,88.61,88.82,88.52,88.66,115100.0,74.6055,74.7823,74.5297,74.6476,115100.0
2011-03-07 15:40:00,88.66,88.74,88.44,88.59,159200.0,74.6476,74.7149,74.4623,74.5886,159200.0
2011-03-07 15:50:00,88.6,88.6,88.19,88.31,317300.0,74.597,74.597,74.2518,74.3529,317300.0
2011-03-08 09:30:00,88.27,88.69,88.27,88.59,145100.0,74.3192,74.6728,74.3192,74.5886,145100.0
2011-03-08 09:40:00,88.59,88.81,88.43,88.74,140000.0,74.5886,74.7739,74.4539,74.7149,140000.0
2011-03-08 09:50:00,88.8,89.54,88.74,89.35,343300.0,74.7654,75.3885,74.7149,75.2285,343300.0
2011-03-08 10:00:00,89.43,89.95,89.4,89.72,264400.0,75.2959,75.7337,75.2706,75.54,264400.0
2011-03-08 10:10:00,89.73,89.95,89.68,89.83,111600.0,75.5484,75.7337,75.5064,75.6326,111600.0
2011-03-08 10:20:00,89.81,89.95,89.58,89.9,82600.0,75.6158,75.7337,75.4222,75.6916,82600.0
2011-03-08 10:30:00,89.9,90.25,89.83,89.83,197500.0,75.6916,75.9863,75.6326,75.6326,197500.0
2011-03-08 10:40:00,89.86,89.94,89.41,89.73,87800.0,75.6579,75.7253,75.279,75.5484,87800.0
2011-03-08 10:50:00,89.73,89.98,89.65,89.86,52300.0,75.5484,75.7589,75.4811,75.6579,52300.0
2011-03-08 11:00:00,89.91,89.93,89.62,89.66,68300.0,75.7,75.7168,75.4558,75.4895,68300.0
2011-03-08 11:10:00,89.65,89.81,89.48,89.67,52500.0,75.4811,75.6158,75.338,75.4979,52500.0
2011-03-08 11:20:00,89.7,89.92,89.6,89.87,63100.0,75.5232,75.7084,75.439,75.6663,63100.0
2011-03-08 11:30:00,89.88,90.18,89.87,90.01,118000.0,75.6747,75.9273,75.6663,75.7842,118000.0
2011-03-08 11:40:00,90.01,90.08,89.91,90.0,78600.0,75.7842,75.8431,75.7,75.7758,78600.0
2011-03-08 11:50:00,90.0,90.19,89.89,90.16,72700.0,75.7758,75.9357,75.6832,75.9105,72700.0
2011-03-08 12:00:00,90.18,90.3,90.13,90.22,35700.0,75.9273,76.0284,75.8852,75.961,35700.0
2011-03-08 12:10:00,90.22,90.25,89.97,90.11,37300.0,75.961,75.9863,75.7505,75.8684,37300.0
2011-03-08 12:20:00,90.11,90.15,90.04,90.11,26100.0,75.8684,75.9021,75.8095,75.8684,26100.0
2011-03-08 12:30:00,90.1,90.19,90.04,90.12,46300.0,75.86,75.9357,75.8095,75.8768,46300.0
2011-03-08 12:40:00,90.12,90.19,89.93,89.95,51800.0,75.8768,75.9357,75.7168,75.7337,51800.0
2011-03-08 12:50:00,89.95,90.06,89.95,89.97,18600.0,75.7337,75.8263,75.7337,75.7505,18600.0
2011-03-08 13:00:00,89.97,90.03,89.96,89.96,20100.0,75.7505,75.801,75.7421,75.7421,20100.0
2011-03-08 13:10:00,89.97,90.0,89.89,89.92,34000.0,75.7505,75.7758,75.6832,75.7084,34000.0
2011-03-08 13:20:00,89.95,89.98,89.82,89.95,31800.0,75.7337,75.7589,75.6242,75.7337,31800.0
2011-03-08 13:30:00,89.95,89.96,89.81,89.84,20500.0,75.7337,75.7421,75.6158,75.6411,20500.0
2011-03-08 13:40:00,89.81,90.1,89.81,90.08,48800.0,75.6158,75.86,75.6158,75.8431,48800.0
2011-03-08 13:50:00,90.09,90.1,89.96,90.06,27200.0,75.8516,75.86,75.7421,75.8263,27200.0
2011-03-08 14:00:00,90.1,90.13,89.78,89.89,44300.0,75.86,75.8852,75.5905,75.6832,44300.0
2011-03-08 14:10:00,89.89,89.94,89.7,89.77,88400.0,75.6832,75.7253,75.5232,75.5821,88400.0
2011-03-08 14:20:00,89.77,89.85,89.7,89.74,49800.0,75.5821,75.6495,75.5232,75.5569,49800.0
2011-03-08 14:30:00,89.74,89.8,89.57,89.8,62700.0,75.5569,75.6074,75.4137,75.6074,62700.0
2011-03-08 14:40:00,89.81,90.02,89.78,89.97,62900.0,75.6158,75.7926,75.5905,75.7505,62900.0
2011-03-08 14:50:00,89.96,89.99,89.84,89.85,58600.0,75.7421,75.7674,75.6411,75.6495,58600.0
2011-03-08 15:00:00,89.86,89.9,89.73,89.9,67400.0,75.6579,75.6916,75.5484,75.6916,67400.0
2011-03-08 15:10:00,89.9,90.15,89.88,90.1,91100.0,75.6916,75.9021,75.6747,75.86,91100.0
2011-03-08 15:20:00,90.09,90.17,89.97,90.14,95900.0,75.8516,75.9189,75.7505,75.8937,95900.0
2011-03-08 15:30:00,90.16,90.18,89.95,90.12,127400.0,75.9105,75.9273,75.7337,75.8768,127400.0
2011-03-08 15:40:00,90.1,90.17,89.98,90.13,179400.0,75.86,75.9189,75.7589,75.8852,179400.0
2011-03-08 15:50:00,90.11,90.14,89.93,89.96,213400.0,75.8684,75.8937,75.7168,75.7421,213400.0
2011-03-09 09:30:00,89.53,89.61,89.07,89.18,66300.0,75.3801,75.4474,74.9928,75.0854,66300.0
2011-03-09 09:40:00,89.1,90.13,89.0,89.96,136500.0,75.018,75.8852,74.9338,75.7421,136500.0
2011-03-09 09:50:00,89.98,90.09,89.8,89.93,76100.0,75.7589,75.8516,75.6074,75.7168,76100.0
2011-03-09 10:00:00,89.91,90.1,89.73,90.05,66700.0,75.7,75.86,75.5484,75.8179,66700.0
2011-03-09 10:10:00,90.06,90.45,90.01,90.4,113200.0,75.8263,76.1547,75.7842,76.1126,113200.0
2011-03-09 10:20:00,90.4,90.53,90.13,90.48,59800.0,76.1126,76.222,75.8852,76.1799,59800.0
2011-03-09 10:30:00,90.46,90.59,90.22,90.43,90800.0,76.1631,76.2725,75.961,76.1378,90800.0
2011-03-09 10:40:00,90.44,90.51,90.31,90.44,75200.0,76.1462,76.2052,76.0368,76.1462,75200.0
2011-03-09 10:50:00,90.38,90.42,89.9,90.02,82700.0,76.0957,76.1294,75.6916,75.7926,82700.0
2011-03-09 11:00:00,90.0,90.05,89.66,89.88,97600.0,75.7758,75.8179,75.4895,75.6747,97600.0
2011-03-09 11:10:00,89.86,90.26,89.86,90.21,44200.0,75.6579,75.9947,75.6579,75.9526,44200.0
2011-03-09 11:20:00,90.21,90.6,90.19,90.45,61900.0,75.9526,76.2809,75.9357,76.1547,61900.0
2011-03-09 11:30:00,90.43,90.65,90.14,90.61,44900.0,76.1378,76.323,75.8937,76.2894,44900.0
2011-03-09 11:40:00,90.62,90.62,90.4,90.45,27700.0,76.2978,76.2978,76.1126,76.1547,27700.0
2011-03-09 11:50:00,90.44,90.65,90.32,90.56,35000.0,76.1462,76.323,76.0452,76.2473,35000.0
2011-03-09 12:00:00,90.57,90.98,90.54,90.74,56200.0,76.2557,76.6009,76.2304,76.3988,56200.0
2011-03-09 12:10:00,90.71,90.85,90.67,90.79,27200.0,76.3736,76.4914,76.3399,76.4409,27200.0
2011-03-09 12:20:00,90.79,90.87,90.46,90.49,28000.0,76.4409,76.5083,76.1631,76.1883,28000.0
2011-03-09 12:30:00,90.49,90.49,90.3,90.38,14600.0,76.1883,76.1883,76.0284,76.0957,14600.0
2011-03-09 12:40:00,90.36,90.56,90.17,90.55,39300.0,76.0789,76.2473,75.9189,76.2389,39300.0
2011-03-09 12:50:00,90.56,90.77,90.55,90.71,90900.0,76.2473,76.4241,76.2389,76.3736,90900.0
2011-03-09 13:00:00,90.71,90.77,90.3,90.42,54200.0,76.3736,76.4241,76.0284,76.1294,54200.0
2011-03-09 13:10:00,90.42,90.58,90.42,90.52,25000.0,76.1294,76.2641,76.1294,76.2136,25000.0
2011-03-09 13:20:00,90.52,90.61,90.45,90.5,12500.0,76.2136,76.2894,76.1547,76.1968,12500.0
2011-03-09 13:30:00,90.43,90.44,90.14,90.26,27000.0,76.1378,76.1462,75.8937,75.9947,27000.0
2011-03-09 13:40:00,90.2,90.44,90.19,90.4,47100.0,75.9442,76.1462,75.9357,76.1126,47100.0
2011-03-09 13:50:00,90.46,90.46,90.23,90.29,28500.0,76.1631,76.1631,75.9694,76.0199,28500.0
2011-03-09 14:00:00,90.32,90.65,90.29,90.63,55900.0,76.0452,76.323,76.0199,76.3062,55900.0
2011-03-09 14:10:00,90.61,90.85,90.53,90.85,40500.0,76.2894,76.4914,76.222,76.4914,40500.0
2011-03-09 14:20:00,90.85,90.85,90.57,90.61,67300.0,76.4914,76.4914,76.2557,76.2894,67300.0
2011-03-09 14:30:00,90.63,90.7,90.48,90.53,82100.0,76.3062,76.3651,76.1799,76.222,82100.0
2011-03-09 14:40:00,90.53,90.53,90.35,90.52,67000.0,76.222,76.222,76.0705,76.2136,67000.0
2011-03-09 14:50:00,90.54,90.74,90.48,90.68,66700.0,76.2304,76.3988,76.1799,76.3483,66700.0
2011-03-09 15:00:00,90.69,90.82,90.64,90.74,67300.0,76.3567,76.4662,76.3146,76.3988,67300.0
2011-03-09 15:10:00,90.76,90.99,90.68,90.98,99200.0,76.4157,76.6093,76.3483,76.6009,99200.0
2011-03-09 15:20:00,90.97,90.98,90.78,90.92,61900.0,76.5925,76.6009,76.4325,76.5504,61900.0
2011-03-09 15:30:00,90.91,90.91,90.6,90.67,89700.0,76.542,76.542,76.2809,76.3399,89700.0
2011-03-09 15:40:00,90.63,90.93,90.51,90.9,143700.0,76.3062,76.5588,76.2052,76.5335,143700.0
2011-03-09 15:50:00,90.9,91.0,90.78,90.8,180300.0,76.5335,76.6177,76.4325,76.4493,180300.0
2011-03-10 09:30:00,89.72,90.07,89.03,89.17,119500.0,75.54,75.8347,74.9591,75.077,119500.0
2011-03-10 09:40:00,89.17,89.51,88.8,89.41,84700.0,75.077,75.3632,74.7654,75.279,84700.0
2011-03-10 09:50:00,89.37,89.79,89.29,89.65,77900.0,75.2453,75.599,75.178,75.4811,77900.0
2011-03-10 10:00:00,89.65,89.83,89.1,89.51,177600.0,75.4811,75.6326,75.018,75.3632,177600.0
2011-03-10 10:10:00,89.48,90.25,89.4,90.2,79000.0,75.338,75.9863,75.2706,75.9442,79000.0
2011-03-10 10:20:00,90.19,90.51,90.06,90.19,110500.0,75.9357,76.2052,75.8263,75.9357,110500.0
2011-03-10 10:30:00,90.19,90.33,89.97,90.16,63400.0,75.9357,76.0536,75.7505,75.9105,63400.0
2011-03-10 10:40:00,90.14,90.93,90.14,90.88,201900.0,75.8937,76.5588,75.8937,76.5167,201900.0
2011-03-10 10:50:00,90.9,91.05,90.69,90.97,117100.0,76.5335,76.6598,76.3567,76.5925,117100.0
2011-03-10 11:00:00,90.98,91.12,90.84,91.07,65700.0,76.6009,76.7188,76.483,76.6767,65700.0
2011-03-10 11:10:00,91.02,91.03,90.68,90.8,50900.0,76.6346,76.643,76.3483,76.4493,50900.0
2011-03-10 11:20:00,90.82,90.98,90.71,90.88,45200.0,76.4662,76.6009,76.3736,76.5167,45200.0
2011-03-10 11:30:00,90.83,91.2,90.75,91.06,62300.0,76.4746,76.7861,76.4072,76.6682,62300.0
2011-03-10 11:40:00,91.08,91.1,90.64,90.64,70700.0,76.6851,76.7019,76.3146,76.3146,70700.0
2011-03-10 11:50:00,90.65,90.92,90.65,90.86,49100.0,76.323,76.5504,76.323,76.4999,49100.0
2011-03-10 12:00:00,90.82,90.87,90.51,90.53,60700.0,76.4662,76.5083,76.2052,76.222,60700.0
2011-03-10 12:10:00,90.56,90.67,90.5,90.6,61800.0,76.2473,76.3399,76.1968,76.2809,61800.0
2011-03-10 12:20:00,90.6,90.81,90.57,90.66,62800.0,76.2809,76.4578,76.2557,76.3315,62800.0
2011-03-10 12:30:00,90.65,90.83,90.58,90.78,36400.0,76.323,76.4746,76.2641,76.4325,36400.0
2011-03-10 12:40:00,90.81,90.81,90.63,90.67,58600.0,76.4578,76.4578,76.3062,76.3399,58600.0
2011-03-10 12:50:00,90.67,90.96,90.63,90.83,59500.0,76.3399,76.5841,76.3062,76.4746,59500.0
2011-03-10 13:00:00,90.84,90.92,90.65,90.87,37900.0,76.483,76.5504,76.323,76.5083,37900.0
2011-03-10 13:10:00,90.87,91.33,90.82,91.11,107100.0,76.5083,76.8956,76.4662,76.7103,107100.0
2011-03-10 13:20:00,91.12,91.15,90.41,90.65,187800.0,76.7188,76.744,76.121,76.323,187800.0
2011-03-10 13:30:00,90.62,90.73,89.64,89.71,150400.0,76.2978,76.3904,75.4727,75.5316,150400.0
2011-03-10 13:40:00,89.72,90.19,89.72,90.16,69000.0,75.54,75.9357,75.54,75.9105,69000.0
2011-03-10 13:50:00,90.19,90.5,90.1,90.26,58100.0,75.9357,76.1968,75.86,75.9947,58100.0
2011-03-10 14:00:00,90.25,90.48,90.12,90.4,28900.0,75.9863,76.1799,75.8768,76.1126,28900.0
2011-03-10 14:10:00,90.4,90.44,90.11,90.17,16400.0,76.1126,76.1462,75.8684,75.9189,16400.0
2011-03-10 14:20:00,90.21,90.29,90.03,90.04,16100.0,75.9526,76.0199,75.801,75.8095,16100.0
2011-03-10 14:30:00,90.02,90.38,89.97,90.33,22100.0,75.7926,76.0957,75.7505,76.0536,22100.0
2011-03-10 14:40:00,90.35,90.4,90.2,90.24,30100.0,76.0705,76.1126,75.9442,75.9778,30100.0
2011-03-10 14:50:00,90.23,90.3,90.06,90.06,43700.0,75.9694,76.0284,75.8263,75.8263,43700.0
2011-03-10 15:00:00,90.08,90.16,89.92,89.99,105200.0,75.8431,75.9105,75.7084,75.7674,105200.0
2011-03-10 15:10:00,89.99,90.07,89.85,89.87,93300.0,75.7674,75.8347,75.6495,75.6663,93300.0
2011-03-10 15:20:00,89.89,89.91,89.72,89.8,51900.0,75.6832,75.7,75.54,75.6074,51900.0
2011-03-10 15:30:00,89.83,90.0,89.67,89.98,103600.0,75.6326,75.7758,75.4979,75.7589,103600.0
2011-03-10 15:40:00,90.0,90.28,89.92,89.92,122500.0,75.7758,76.0115,75.7084,75.7084,122500.0
2011-03-10 15:50:00,89.92,90.08,89.83,89.93,155600.0,75.7084,75.8431,75.6326,75.7168,155600.0
2011-03-11 09:30:00,90.08,91.0,89.86,90.92,152300.0,75.8431,76.6177,75.6579,76.5504,152300.0
2011-03-11 09:40:00,90.95,91.25,90.65,90.7,156500.0,76.5756,76.8282,76.323,76.3651,156500.0
2011-03-11 09:50:00,90.7,90.95,90.27,90.79,120500.0,76.3651,76.5756,76.0031,76.4409,120500.0
2011-03-11 10:00:00,90.78,90.82,90.24,90.24,48400.0,76.4325,76.4662,75.9778,75.9778,48400.0
2011-03-11 10:10:00,90.24,90.7,90.11,90.49,55900.0,75.9778,76.3651,75.8684,76.1883,55900.0
2011-03-11 10:20:00,90.49,90.63,89.97,90.02,47700.0,76.1883,76.3062,75.7505,75.7926,47700.0
2011-03-11 10:30:00,90.0,90.24,89.92,90.22,34500.0,75.7758,75.9778,75.7084,75.961,34500.0
2011-03-11 10:40:00,90.24,90.33,89.94,90.2,42800.0,75.9778,76.0536,75.7253,75.9442,42800.0
2011-03-11 10:50:00,90.19,90.36,90.0,90.28,25300.0,75.9357,76.0789,75.7758,76.0115,25300.0
2011-03-11 11:00:00,90.35,90.43,90.03,90.07,39100.0,76.0705,76.1378,75.801,75.8347,39100.0
2011-03-11 11:10:00,90.11,90.25,90.01,90.18,18500.0,75.8684,75.9863,75.7842,75.9273,18500.0
2011-03-11 11:20:00,90.13,90.46,90.13,90.29,16400.0,75.8852,76.1631,75.8852,76.0199,16400.0
2011-03-11 11:30:00,90.29,90.65,90.29,90.57,19700.0,76.0199,76.323,76.0199,76.2557,19700.0
2011-03-11 11:40:00,90.55,90.9,90.55,90.7,18800.0,76.2389,76.5335,76.2389,76.3651,18800.0
2011-03-11 11:50:00,90.7,90.86,90.64,90.76,11600.0,76.3651,76.4999,76.3146,76.4157,11600.0
2011-03-11 12:00:00,90.76,90.99,90.76,90.94,45400.0,76.4157,76.6093,76.4157,76.5672,45400.0
2011-03-11 12:10:00,90.94,91.09,90.86,91.04,45300.0,76.5672,76.6935,76.4999,76.6514,45300.0
2011-03-11 12:20:00,91.04,91.21,91.01,91.04,68100.0,76.6514,76.7945,76.6261,76.6514,68100.0
2011-03-11 12:30:00,91.02,91.05,90.9,90.98,28000.0,76.6346,76.6598,76.5335,76.6009,28000.0
2011-03-11 12:40:00,90.95,91.02,90.8,90.89,24500.0,76.5756,76.6346,76.4493,76.5251,24500.0
2011-03-11 12:50:00,90.95,91.03,90.88,90.99,12600.0,76.5756,76.643,76.5167,76.6093,12600.0
2011-03-11 13:00:00,91.03,91.03,90.89,90.89,23000.0,76.643,76.643,76.5251,76.5251,23000.0
2011-03-11 13:10:00,90.9,91.0,90.73,90.81,25500.0,76.5335,76.6177,76.3904,76.4578,25500.0
2011-03-11 13:20:00,90.82,90.92,90.77,90.89,36800.0,76.4662,76.5504,76.4241,76.5251,36800.0
2011-03-11 13:30:00,90.9,90.99,90.84,90.85,32000.0,76.5335,76.6093,76.483,76.4914,32000.0
2011-03-11 13:40:00,90.84,91.04,90.83,91.04,32100.0,76.483,76.6514,76.4746,76.6514,32100.0
2011-03-11 13:50:00,91.02,91.1,90.93,91.0,30500.0,76.6346,76.7019,76.5588,76.6177,30500.0
2011-03-11 14:00:00,91.01,91.09,90.92,91.0,39500.0,76.6261,76.6935,76.5504,76.6177,39500.0
2011-03-11 14:10:00,91.0,91.2,90.97,91.15,76900.0,76.6177,76.7861,76.5925,76.744,76900.0
2011-03-11 14:20:00,91.15,91.19,91.06,91.07,165600.0,76.744,76.7777,76.6682,76.6767,165600.0
2011-03-11 14:30:00,91.07,91.17,90.92,90.95,37200.0,76.6767,76.7609,76.5504,76.5756,37200.0
2011-03-11 14:40:00,90.96,91.08,90.94,91.01,59800.0,76.5841,76.6851,76.5672,76.6261,59800.0
2011-03-11 14:50:00,91.0,91.03,90.93,90.93,25000.0,76.6177,76.643,76.5588,76.5588,25000.0
2011-03-11 15:00:00,90.95,91.2,90.95,90.99,190500.0,76.5756,76.7861,76.5756,76.6093,190500.0
2011-03-11 15:10:00,91.0,91.05,90.91,90.99,64200.0,76.6177,76.6598,76.542,76.6093,64200.0
2011-03-11 15:20:00,90.98,91.03,90.9,90.97,113300.0,76.6009,76.643,76.5335,76.5925,113300.0
2011-03-11 15:30:00,90.98,91.02,90.72,90.78,191000.0,76.6009,76.6346,76.382,76.4325,191000.0
2011-03-11 15:40:00,90.8,90.9,90.69,90.71,203300.0,76.4493,76.5335,76.3567,76.3736,203300.0
2011-03-11 15:50:00,90.7,90.82,90.64,90.67,384400.0,76.3651,76.4662,76.3146,76.3399,384400.0
2011-03-14 09:30:00,89.72,89.86,89.27,89.43,96800.0,75.54,75.6579,75.1612,75.2959,96800.0
2011-03-14 09:40:00,89.51,89.67,89.12,89.28,82300.0,75.3632,75.4979,75.0349,75.1696,82300.0
2011-03-14 09:50:00,89.2,89.45,88.98,89.0,87200.0,75.1022,75.3127,74.917,74.9338,87200.0
2011-03-14 10:00:00,88.98,89.14,88.89,88.92,202100.0,74.917,75.0517,74.8412,74.8665,202100.0
2011-03-14 10:10:00,88.91,89.02,88.6,88.64,106000.0,74.858,74.9507,74.597,74.6307,106000.0
2011-03-14 10:20:00,88.65,88.74,88.41,88.52,189000.0,74.6391,74.7149,74.4371,74.5297,189000.0
2011-03-14 10:30:00,88.5,88.75,88.24,88.75,273600.0,74.5128,74.7233,74.2939,74.7233,273600.0
2011-03-14 10:40:00,88.72,88.99,88.58,88.88,192800.0,74.6981,74.9254,74.5802,74.8328,192800.0
2011-03-14 10:50:00,88.85,89.0,88.71,88.82,213000.0,74.8075,74.9338,74.6897,74.7823,213000.0
2011-03-14 11:00:00,88.81,88.89,88.5,88.5,61100.0,74.7739,74.8412,74.5128,74.5128,61100.0
2011-03-14 11:10:00,88.53,88.61,88.35,88.45,137500.0,74.5381,74.6055,74.3866,74.4707,137500.0
2011-03-14 11:20:00,88.45,88.55,88.18,88.21,278500.0,74.4707,74.5549,74.2434,74.2687,278500.0
2011-03-14 11:30:00,88.22,88.33,87.95,88.01,148100.0,74.2771,74.3697,74.0498,74.1003,148100.0
2011-03-14 11:40:00,88.01,88.02,87.55,87.6,106300.0,74.1003,74.1087,73.713,73.7551,106300.0
2011-03-14 11:50:00,87.57,87.65,87.42,87.54,101600.0,73.7298,73.7972,73.6035,73.7046,101600.0
2011-03-14 12:00:00,87.54,87.6,87.44,87.44,105000.0,73.7046,73.7551,73.6204,73.6204,105000.0
2011-03-14 12:10:00,87.44,87.47,87.2,87.31,150600.0,73.6204,73.6456,73.4183,73.5109,150600.0
2011-03-14 12:20:00,87.3,87.48,87.3,87.38,210900.0,73.5025,73.6541,73.5025,73.5699,210900.0
2011-03-14 12:30:00,87.38,87.44,87.23,87.33,114300.0,73.5699,73.6204,73.4436,73.5278,114300.0
2011-03-14 12:40:00,87.32,87.57,87.2,87.4,193100.0,73.5193,73.7298,73.4183,73.5867,193100.0
2011-03-14 12:50:00,87.4,87.61,87.3,87.59,40600.0,73.5867,73.7635,73.5025,73.7467,40600.0
2011-03-14 13:00:00,87.61,87.79,87.61,87.75,43800.0,73.7635,73.9151,73.7635,73.8814,43800.0
2011-03-14 13:10:00,87.75,87.88,87.69,87.76,46600.0,73.8814,73.9908,73.8309,73.8898,46600.0
2011-03-14 13:20:00,87.8,87.85,87.72,87.73,63200.0,73.9235,73.9656,73.8561,73.8645,63200.0
2011-03-14 13:30:00,87.73,87.81,87.6,87.65,50400.0,73.8645,73.9319,73.7551,73.7972,50400.0
2011-03-14 13:40:00,87.65,87.86,87.65,87.8,51100.0,73.7972,73.974,73.7972,73.9235,51100.0
2011-03-14 13:50:00,87.81,88.08,87.8,88.03,62200.0,73.9319,74.1592,73.9235,74.1171,62200.0
2011-03-14 14:00:00,88.03,88.45,88.01,88.4,88500.0,74.1171,74.4707,74.1003,74.4287,88500.0
2011-03-14 14:10:00,88.39,88.54,88.23,88.31,63800.0,74.4202,74.5465,74.2855,74.3529,63800.0
2011-03-14 14:20:00,88.3,88.68,88.3,88.55,56300.0,74.3445,74.6644,74.3445,74.5549,56300.0
2011-03-14 14:30:00,88.54,88.56,88.25,88.36,68300.0,74.5465,74.5634,74.3024,74.395,68300.0
2011-03-14 14:40:00,88.34,88.6,88.34,88.48,134300.0,74.3781,74.597,74.3781,74.496,134300.0
2011-03-14 14:50:00,88.48,88.5,88.3,88.32,74800.0,74.496,74.5128,74.3445,74.3613,74800.0
2011-03-14 15:00:00,88.32,88.46,88.26,88.34,206300.0,74.3613,74.4792,74.3108,74.3781,206300.0
2011-03-14 15:10:00,88.35,88.59,88.35,88.38,142600.0,74.3866,74.5886,74.3866,74.4118,142600.0
2011-03-14 15:20:00,88.38,88.59,88.28,88.5,135400.0,74.4118,74.5886,74.3276,74.5128,135400.0
2011-03-14 15:30:00,88.5,88.65,88.44,88.58,111900.0,74.5128,74.6391,74.4623,74.5802,111900.0
2011-03-14 15:40:00,88.6,88.87,88.52,88.55,277300.0,74.597,74.8244,74.5297,74.5549,277300.0
2011-03-14 15:50:00,88.55,88.71,88.5,88.61,344900.0,74.5549,74.6897,74.5128,74.6055,344900.0
2011-03-15 09:30:00,86.02,87.99,85.97,87.87,264600.0,72.4248,74.0835,72.3827,73.9824,264600.0
2011-03-15 09:40:00,87.83,87.98,87.0,87.24,115600.0,73.9487,74.075,73.2499,73.452,115600.0
2011-03-15 09:50:00,87.24,87.59,87.15,87.29,113200.0,73.452,73.7467,73.3762,73.4941,113200.0
2011-03-15 10:00:00,87.3,87.82,87.2,87.82,139800.0,73.5025,73.9403,73.4183,73.9403,139800.0
2011-03-15 10:10:00,87.78,88.01,87.55,87.87,131400.0,73.9066,74.1003,73.713,73.9824,131400.0
2011-03-15 10:20:00,87.85,88.13,87.75,88.08,103100.0,73.9656,74.2013,73.8814,74.1592,103100.0
2011-03-15 10:30:00,88.09,88.43,88.06,88.32,103000.0,74.1676,74.4539,74.1424,74.3613,103000.0
2011-03-15 10:40:00,88.32,88.49,88.13,88.24,64400.0,74.3613,74.5044,74.2013,74.2939,64400.0
2011-03-15 10:50:00,88.24,88.46,88.06,88.35,51000.0,74.2939,74.4792,74.1424,74.3866,51000.0
2011-03-15 11:00:00,88.32,88.32,87.84,88.02,36700.0,74.3613,74.3613,73.9572,74.1087,36700.0
2011-03-15 11:10:00,88.02,88.46,88.0,88.42,60900.0,74.1087,74.4792,74.0919,74.4455,60900.0
2011-03-15 11:20:00,88.39,88.54,88.15,88.51,76500.0,74.4202,74.5465,74.2182,74.5213,76500.0
2011-03-15 11:30:00,88.48,88.55,88.19,88.55,76700.0,74.496,74.5549,74.2518,74.5549,76700.0
2011-03-15 11:40:00,88.51,88.55,88.41,88.47,44500.0,74.5213,74.5549,74.4371,74.4876,44500.0
2011-03-15 11:50:00,88.44,88.75,88.35,88.73,114500.0,74.4623,74.7233,74.3866,74.7065,114500.0
2011-03-15 12:00:00,88.75,89.06,88.59,89.03,90100.0,74.7233,74.9843,74.5886,74.9591,90100.0
2011-03-15 12:10:00,89.03,89.04,88.39,88.43,137200.0,74.9591,74.9675,74.4202,74.4539,137200.0
2011-03-15 12:20:00,88.42,88.55,88.26,88.51,119000.0,74.4455,74.5549,74.3108,74.5213,119000.0
2011-03-15 12:30:00,88.51,88.51,88.16,88.2,32500.0,74.5213,74.5213,74.2266,74.2603,32500.0
2011-03-15 12:40:00,88.21,88.21,87.87,87.89,96900.0,74.2687,74.2687,73.9824,73.9993,96900.0
2011-03-15 12:50:00,87.9,87.92,87.72,87.8,88100.0,74.0077,74.0245,73.8561,73.9235,88100.0
2011-03-15 13:00:00,87.79,87.87,87.62,87.68,74000.0,73.9151,73.9824,73.7719,73.8224,74000.0
2011-03-15 13:10:00,87.65,87.8,87.58,87.7,30900.0,73.7972,73.9235,73.7383,73.8393,30900.0
2011-03-15 13:20:00,87.67,87.7,87.58,87.67,21300.0,73.814,73.8393,73.7383,73.814,21300.0
2011-03-15 13:30:00,87.65,87.72,87.59,87.66,40600.0,73.7972,73.8561,73.7467,73.8056,40600.0
2011-03-15 13:40:00,87.65,87.7,87.51,87.67,42300.0,73.7972,73.8393,73.6793,73.814,42300.0
2011-03-15 13:50:00,87.65,87.79,87.62,87.73,64300.0,73.7972,73.9151,73.7719,73.8645,64300.0
2011-03-15 14:00:00,87.72,87.79,87.66,87.73,57700.0,73.8561,73.9151,73.8056,73.8645,57700.0
2011-03-15 14:10:00,87.73,87.9,87.48,87.54,72200.0,73.8645,74.0077,73.6541,73.7046,72200.0
2011-03-15 14:20:00,87.5,88.03,87.48,87.88,92000.0,73.6709,74.1171,73.6541,73.9908,92000.0
2011-03-15 14:30:00,87.9,87.96,87.64,87.85,93500.0,74.0077,74.0582,73.7888,73.9656,93500.0
2011-03-15 14:40:00,87.85,88.17,87.85,88.06,94900.0,73.9656,74.235,73.9656,74.1424,94900.0
2011-03-15 14:50:00,88.08,88.11,87.81,87.84,72800.0,74.1592,74.1845,73.9319,73.9572,72800.0
2011-03-15 15:00:00,87.81,88.05,87.8,87.96,60100.0,73.9319,74.134,73.9235,74.0582,60100.0
2011-03-15 15:10:00,87.95,88.28,87.95,88.21,82500.0,74.0498,74.3276,74.0498,74.2687,82500.0
2011-03-15 15:20:00,88.22,88.54,88.22,88.37,113700.0,74.2771,74.5465,74.2771,74.4034,113700.0
2011-03-15 15:30:00,88.37,88.38,87.94,88.12,124200.0,74.4034,74.4118,74.0414,74.1929,124200.0
2011-03-15 15:40:00,88.14,88.44,87.92,88.03,160100.0,74.2097,74.4623,74.0245,74.1171,160100.0
2011-03-15 15:50:00,88.01,88.15,87.69,87.82,254700.0,74.1003,74.2182,73.8309,73.9403,254700.0
2011-03-16 09:30:00,87.36,87.66,86.88,86.89,87900.0,73.6565,73.9095,73.2518,73.2602,87900.0
2011-03-16 09:40:00,86.89,87.25,86.66,87.07,87900.0,73.2602,73.5638,73.0663,73.412,87900.0
2011-03-16 09:50:00,87.09,87.46,87.02,87.21,154900.0,73.4289,73.7408,73.3699,73.53,154900.0
2011-03-16 10:00:00,87.19,87.39,87.05,87.13,197700.0,73.5132,73.6818,73.3951,73.4626,197700.0
2011-03-16 10:10:00,87.12,87.26,86.85,87.1,156600.0,73.4542,73.5722,73.2265,73.4373,156600.0
2011-03-16 10:20:00,87.08,87.3,86.84,87.11,68200.0,73.4204,73.6059,73.2181,73.4457,68200.0
2011-03-16 10:30:00,87.16,87.22,86.91,87.15,77500.0,73.4879,73.5385,73.2771,73.4795,77500.0
2011-03-16 10:40:00,87.07,87.23,87.01,87.22,47200.0,73.412,73.5469,73.3614,73.5385,47200.0
2011-03-16 10:50:00,87.24,87.28,86.92,86.93,70700.0,73.5553,73.5891,73.2855,73.294,70700.0
2011-03-16 11:00:00,86.91,87.19,86.03,87.06,196800.0,73.2771,73.5132,72.5351,73.4036,196800.0
2011-03-16 11:10:00,87.06,87.15,86.62,86.8,78600.0,73.4036,73.4795,73.0326,73.1844,78600.0
2011-03-16 11:20:00,86.78,86.83,86.34,86.51,59900.0,73.1675,73.2097,72.7965,72.9399,59900.0
2011-03-16 11:30:00,86.55,86.75,86.27,86.37,71300.0,72.9736,73.1422,72.7375,72.8218,71300.0
2011-03-16 11:40:00,86.38,86.75,86.05,86.17,90600.0,72.8302,73.1422,72.552,72.6532,90600.0
2011-03-16 11:50:00,86.08,86.14,85.39,85.45,207500.0,72.5773,72.6279,71.9955,72.0461,207500.0
2011-03-16 12:00:00,85.45,85.47,85.21,85.44,152600.0,72.0461,72.063,71.8438,72.0377,152600.0
2011-03-16 12:10:00,85.44,85.55,85.09,85.3,153300.0,72.0377,72.1304,71.7426,71.9197,153300.0
2011-03-16 12:20:00,85.27,85.99,85.22,85.92,92000.0,71.8944,72.5014,71.8522,72.4424,92000.0
2011-03-16 12:30:00,85.97,86.02,85.62,85.69,108500.0,72.4846,72.5267,72.1895,72.2485,108500.0
2011-03-16 12:40:00,85.64,85.95,85.57,85.83,76100.0,72.2063,72.4677,72.1473,72.3665,76100.0
2011-03-16 12:50:00,85.87,85.98,85.73,85.81,52200.0,72.4002,72.493,72.2822,72.3497,52200.0
2011-03-16 13:00:00,85.83,86.17,85.83,85.84,96500.0,72.3665,72.6532,72.3665,72.3749,96500.0
2011-03-16 13:10:00,85.85,86.01,85.77,85.94,59600.0,72.3834,72.5183,72.3159,72.4593,59600.0
2011-03-16 13:20:00,85.97,86.05,85.67,85.82,64900.0,72.4846,72.552,72.2316,72.3581,64900.0
2011-03-16 13:30:00,85.83,86.19,85.76,86.0,135300.0,72.3665,72.67,72.3075,72.5099,135300.0
2011-03-16 13:40:00,85.98,86.11,85.73,86.04,63700.0,72.493,72.6026,72.2822,72.5436,63700.0
2011-03-16 13:50:00,86.05,86.15,85.86,85.97,39800.0,72.552,72.6363,72.3918,72.4846,39800.0
2011-03-16 14:00:00,85.93,85.98,85.49,85.69,106600.0,72.4508,72.493,72.0799,72.2485,106600.0
2011-03-16 14:10:00,85.7,85.74,85.04,85.04,126500.0,72.2569,72.2906,71.7004,71.7004,126500.0
2011-03-16 14:20:00,85.04,85.62,85.03,85.34,125300.0,71.7004,72.1895,71.692,71.9534,125300.0
2011-03-16 14:30:00,85.31,85.96,85.17,85.93,163200.0,71.9281,72.4761,71.81,72.4508,163200.0
2011-03-16 14:40:00,85.94,86.5,85.94,86.26,134600.0,72.4593,72.9314,72.4593,72.7291,134600.0
2011-03-16 14:50:00,86.23,86.65,86.12,86.51,109600.0,72.7038,73.0579,72.611,72.9399,109600.0
2011-03-16 15:00:00,86.49,86.68,86.29,86.49,80500.0,72.923,73.0832,72.7544,72.923,80500.0
2011-03-16 15:10:00,86.49,86.62,86.16,86.33,51400.0,72.923,73.0326,72.6448,72.7881,51400.0
2011-03-16 15:20:00,86.33,86.48,85.77,86.01,58600.0,72.7881,72.9146,72.3159,72.5183,58600.0
2011-03-16 15:30:00,86.02,86.31,85.77,86.25,145800.0,72.5267,72.7712,72.3159,72.7206,145800.0
2011-03-16 15:40:00,86.23,86.31,85.56,85.76,196100.0,72.7038,72.7712,72.1389,72.3075,196100.0
2011-03-16 15:50:00,85.76,85.76,85.03,85.28,594600.0,72.3075,72.3075,71.692,71.9028,594600.0
2011-03-17 09:30:00,89.72,90.4,88.85,89.2,823900.0,75.6463,76.2197,74.9128,75.2079,823900.0
2011-03-17 09:40:00,89.13,89.64,88.89,89.35,420900.0,75.1489,75.5789,74.9465,75.3344,420900.0
2011-03-17 09:50:00,89.39,90.25,89.34,89.65,389900.0,75.3681,76.0932,75.3259,75.5873,389900.0
2011-03-17 10:00:00,89.66,90.13,89.05,89.23,235800.0,75.5957,75.992,75.0814,75.2332,235800.0
2011-03-17 10:10:00,89.24,89.81,89.15,89.78,268000.0,75.2416,75.7222,75.1657,75.6969,268000.0
2011-03-17 10:20:00,89.77,90.03,89.58,89.75,239600.0,75.6885,75.9077,75.5283,75.6716,239600.0
2011-03-17 10:30:00,89.79,90.0,89.54,89.89,150700.0,75.7053,75.8824,75.4946,75.7897,150700.0
2011-03-17 10:40:00,89.87,90.0,89.43,89.5,128600.0,75.7728,75.8824,75.4018,75.4608,128600.0
2011-03-17 10:50:00,89.46,89.61,89.12,89.52,142200.0,75.4271,75.5536,75.1404,75.4777,142200.0
2011-03-17 11:00:00,89.53,89.89,89.47,89.75,68800.0,75.4861,75.7897,75.4355,75.6716,68800.0
2011-03-17 11:10:00,89.73,89.79,89.41,89.73,70100.0,75.6548,75.7053,75.385,75.6548,70100.0
2011-03-17 11:20:00,89.74,89.79,89.3,89.42,172000.0,75.6632,75.7053,75.2922,75.3934,172000.0
2011-03-17 11:30:00,89.43,89.51,89.19,89.26,72800.0,75.4018,75.4693,75.1995,75.2585,72800.0
2011-03-17 11:40:00,89.26,89.42,89.05,89.07,51700.0,75.2585,75.3934,75.0814,75.0983,51700.0
2011-03-17 11:50:00,89.06,89.18,88.65,88.68,105600.0,75.0899,75.191,74.7442,74.7695,105600.0
2011-03-17 12:00:00,88.66,88.99,88.44,88.86,131600.0,74.7526,75.0308,74.5671,74.9212,131600.0
2011-03-17 12:10:00,88.84,89.31,88.82,89.15,66100.0,74.9044,75.3006,74.8875,75.1657,66100.0
2011-03-17 12:20:00,89.16,89.35,89.04,89.05,52400.0,75.1742,75.3344,75.073,75.0814,52400.0
2011-03-17 12:30:00,89.03,89.5,89.03,89.38,89100.0,75.0646,75.4608,75.0646,75.3597,89100.0
2011-03-17 12:40:00,89.39,89.45,89.18,89.28,37500.0,75.3681,75.4187,75.191,75.2753,37500.0
2011-03-17 12:50:00,89.29,89.33,89.04,89.04,51400.0,75.2838,75.3175,75.073,75.073,51400.0
2011-03-17 13:00:00,89.01,89.1,88.84,89.01,69200.0,75.0477,75.1236,74.9044,75.0477,69200.0
2011-03-17 13:10:00,89.01,89.1,88.74,88.9,70600.0,75.0477,75.1236,74.82,74.955,70600.0
2011-03-17 13:20:00,88.92,88.96,88.53,88.58,87000.0,74.9718,75.0055,74.643,74.6851,87000.0
2011-03-17 13:30:00,88.53,88.6,88.25,88.5,94800.0,74.643,74.702,74.4069,74.6177,94800.0
2011-03-17 13:40:00,88.46,88.49,88.17,88.19,74100.0,74.584,74.6093,74.3395,74.3563,74100.0
2011-03-17 13:50:00,88.2,88.2,87.49,87.9,207000.0,74.3648,74.3648,73.7661,74.1118,207000.0
2011-03-17 14:00:00,87.93,88.4,87.86,88.15,98300.0,74.1371,74.5334,74.0781,74.3226,98300.0
2011-03-17 14:10:00,88.15,88.52,88.1,88.38,88600.0,74.3226,74.6346,74.2804,74.5165,88600.0
2011-03-17 14:20:00,88.39,88.67,88.26,88.3,84300.0,74.525,74.761,74.4153,74.4491,84300.0
2011-03-17 14:30:00,88.3,88.47,88.2,88.21,122700.0,74.4491,74.5924,74.3648,74.3732,122700.0
2011-03-17 14:40:00,88.21,88.53,88.21,88.25,98300.0,74.3732,74.643,74.3732,74.4069,98300.0
2011-03-17 14:50:00,88.24,88.35,88.08,88.12,105600.0,74.3985,74.4912,74.2636,74.2973,105600.0
2011-03-17 15:00:00,88.12,88.49,88.05,88.45,122100.0,74.2973,74.6093,74.2383,74.5755,122100.0
2011-03-17 15:10:00,88.45,88.53,88.23,88.3,81800.0,74.5755,74.643,74.39,74.4491,81800.0
2011-03-17 15:20:00,88.3,88.36,87.89,87.89,107000.0,74.4491,74.4997,74.1034,74.1034,107000.0
2011-03-17 15:30:00,87.88,87.92,87.66,87.85,171400.0,74.095,74.1287,73.9095,74.0697,171400.0
2011-03-17 15:40:00,87.87,88.17,87.76,88.02,263500.0,74.0865,74.3395,73.9938,74.213,263500.0
2011-03-17 15:50:00,88.02,88.27,87.87,87.9,370600.0,74.213,74.4238,74.0865,74.1118,370600.0
2011-03-18 09:30:00,89.96,90.21,89.28,89.33,458700.0,75.8487,76.0595,75.2753,75.3175,458700.0
2011-03-18 09:40:00,89.33,89.71,89.04,89.38,122600.0,75.3175,75.6379,75.073,75.3597,122600.0
2011-03-18 09:50:00,89.42,89.76,89.14,89.63,77900.0,75.3934,75.68,75.1573,75.5704,77900.0
2011-03-18 10:00:00,89.7,89.79,89.26,89.41,70600.0,75.6295,75.7053,75.2585,75.385,70600.0
2011-03-18 10:10:00,89.41,89.47,89.0,89.18,112400.0,75.385,75.4355,75.0393,75.191,112400.0
2011-03-18 10:20:00,89.22,89.36,88.98,89.05,46200.0,75.2248,75.3428,75.0224,75.0814,46200.0
2011-03-18 10:30:00,89.01,89.3,88.97,89.25,46200.0,75.0477,75.2922,75.014,75.25,46200.0
2011-03-18 10:40:00,89.27,89.59,89.2,89.52,38800.0,75.2669,75.5367,75.2079,75.4777,38800.0
2011-03-18 10:50:00,89.49,89.59,89.25,89.41,25200.0,75.4524,75.5367,75.25,75.385,25200.0
2011-03-18 11:00:00,89.41,89.53,89.21,89.24,20400.0,75.385,75.4861,75.2163,75.2416,20400.0
2011-03-18 11:10:00,89.25,89.36,89.17,89.18,36500.0,75.25,75.3428,75.1826,75.191,36500.0
2011-03-18 11:20:00,89.16,89.16,88.63,88.64,74700.0,75.1742,75.1742,74.7273,74.7357,74700.0
2011-03-18 11:30:00,88.64,89.15,88.56,89.0,61500.0,74.7357,75.1657,74.6683,75.0393,61500.0
2011-03-18 11:40:00,89.03,89.13,88.59,88.65,81100.0,75.0646,75.1489,74.6936,74.7442,81100.0
2011-03-18 11:50:00,88.65,88.84,88.55,88.81,97400.0,74.7442,74.9044,74.6599,74.8791,97400.0
2011-03-18 12:00:00,88.8,88.94,88.76,88.88,61700.0,74.8706,74.9887,74.8369,74.9381,61700.0
2011-03-18 12:10:00,88.88,88.91,88.67,88.72,60800.0,74.9381,74.9634,74.761,74.8032,60800.0
2011-03-18 12:20:00,88.72,88.95,88.62,88.8,45500.0,74.8032,74.9971,74.7189,74.8706,45500.0
2011-03-18 12:30:00,88.82,88.96,88.73,88.79,28800.0,74.8875,75.0055,74.8116,74.8622,28800.0
2011-03-18 12:40:00,88.81,88.91,88.65,88.91,67800.0,74.8791,74.9634,74.7442,74.9634,67800.0
2011-03-18 12:50:00,88.91,89.0,88.77,88.79,38600.0,74.9634,75.0393,74.8453,74.8622,38600.0
2011-03-18 13:00:00,88.8,88.84,88.65,88.67,105600.0,74.8706,74.9044,74.7442,74.761,105600.0
2011-03-18 13:10:00,88.68,88.81,88.66,88.8,37100.0,74.7695,74.8791,74.7526,74.8706,37100.0
2011-03-18 13:20:00,88.78,88.79,88.63,88.67,50200.0,74.8538,74.8622,74.7273,74.761,50200.0
2011-03-18 13:30:00,88.67,88.68,88.48,88.61,87000.0,74.761,74.7695,74.6008,74.7104,87000.0
2011-03-18 13:40:00,88.62,88.65,88.48,88.65,33600.0,74.7189,74.7442,74.6008,74.7442,33600.0
2011-03-18 13:50:00,88.65,88.68,88.6,88.63,18600.0,74.7442,74.7695,74.702,74.7273,18600.0
2011-03-18 14:00:00,88.63,88.7,88.6,88.62,18500.0,74.7273,74.7863,74.702,74.7189,18500.0
2011-03-18 14:10:00,88.63,88.7,88.35,88.46,47600.0,74.7273,74.7863,74.4912,74.584,47600.0
2011-03-18 14:20:00,88.42,88.59,88.39,88.43,38400.0,74.5502,74.6936,74.525,74.5587,38400.0
2011-03-18 14:30:00,88.43,88.68,88.27,88.61,37500.0,74.5587,74.7695,74.4238,74.7104,37500.0
2011-03-18 14:40:00,88.6,88.67,88.49,88.49,30700.0,74.702,74.761,74.6093,74.6093,30700.0
2011-03-18 14:50:00,88.5,88.65,88.27,88.43,32600.0,74.6177,74.7442,74.4238,74.5587,32600.0
2011-03-18 15:00:00,88.39,88.47,88.31,88.43,40400.0,74.525,74.5924,74.4575,74.5587,40400.0
2011-03-18 15:10:00,88.43,88.62,88.36,88.56,100100.0,74.5587,74.7189,74.4997,74.6683,100100.0
2011-03-18 15:20:00,88.55,88.61,88.47,88.56,120700.0,74.6599,74.7104,74.5924,74.6683,120700.0
2011-03-18 15:30:00,88.55,89.19,88.55,89.19,239100.0,74.6599,75.1995,74.6599,75.1995,239100.0
2011-03-18 15:40:00,89.19,89.39,88.94,89.07,386100.0,75.1995,75.3681,74.9887,75.0983,386100.0
2011-03-18 15:50:00,89.06,89.37,89.02,89.28,386600.0,75.0899,75.3512,75.0561,75.2753,386600.0
2011-03-21 09:30:00,90.37,90.4,89.68,90.0,101700.0,76.1944,76.2197,75.6126,75.8824,101700.0
2011-03-21 09:40:00,90.04,90.29,89.61,90.19,118200.0,75.9161,76.1269,75.5536,76.0426,118200.0
2011-03-21 09:50:00,90.14,90.26,90.04,90.06,73900.0,76.0004,76.1016,75.9161,75.933,73900.0
2011-03-21 10:00:00,90.09,90.47,90.09,90.22,92300.0,75.9583,76.2787,75.9583,76.0679,92300.0
2011-03-21 10:10:00,90.21,90.41,90.04,90.08,55800.0,76.0595,76.2281,75.9161,75.9499,55800.0
2011-03-21 10:20:00,90.08,90.33,90.03,90.27,46900.0,75.9499,76.1606,75.9077,76.1101,46900.0
2011-03-21 10:30:00,90.25,90.25,89.86,89.95,92000.0,76.0932,76.0932,75.7644,75.8402,92000.0
2011-03-21 10:40:00,89.96,90.26,89.95,90.23,61300.0,75.8487,76.1016,75.8402,76.0763,61300.0
2011-03-21 10:50:00,90.23,90.35,90.16,90.34,35300.0,76.0763,76.1775,76.0173,76.1691,35300.0
2011-03-21 11:00:00,90.34,90.48,90.27,90.4,83200.0,76.1691,76.2871,76.1101,76.2197,83200.0
2011-03-21 11:10:00,90.41,90.47,90.27,90.38,38300.0,76.2281,76.2787,76.1101,76.2028,38300.0
2011-03-21 11:20:00,90.37,90.4,90.23,90.3,23400.0,76.1944,76.2197,76.0763,76.1353,23400.0
2011-03-21 11:30:00,90.29,90.38,90.15,90.17,27200.0,76.1269,76.2028,76.0089,76.0257,27200.0
2011-03-21 11:40:00,90.17,90.3,90.13,90.27,41700.0,76.0257,76.1353,75.992,76.1101,41700.0
2011-03-21 11:50:00,90.26,90.3,90.11,90.12,27200.0,76.1016,76.1353,75.9751,75.9836,27200.0
2011-03-21 12:00:00,90.13,90.27,90.12,90.17,37600.0,75.992,76.1101,75.9836,76.0257,37600.0
2011-03-21 12:10:00,90.18,90.29,90.16,90.23,17600.0,76.0342,76.1269,76.0173,76.0763,17600.0
2011-03-21 12:20:00,90.24,90.35,90.16,90.32,33100.0,76.0848,76.1775,76.0173,76.1522,33100.0
2011-03-21 12:30:00,90.33,90.42,90.29,90.34,22900.0,76.1606,76.2365,76.1269,76.1691,22900.0
2011-03-21 12:40:00,90.32,90.41,90.28,90.38,17900.0,76.1522,76.2281,76.1185,76.2028,17900.0
2011-03-21 12:50:00,90.37,90.4,90.27,90.33,25400.0,76.1944,76.2197,76.1101,76.1606,25400.0
2011-03-21 13:00:00,90.32,90.34,90.25,90.25,20100.0,76.1522,76.1691,76.0932,76.0932,20100.0
2011-03-21 13:10:00,90.25,90.33,90.17,90.28,21600.0,76.0932,76.1606,76.0257,76.1185,21600.0
2011-03-21 13:20:00,90.29,90.31,90.06,90.1,49500.0,76.1269,76.1438,75.933,75.9667,49500.0
2011-03-21 13:30:00,90.1,90.14,90.01,90.08,28200.0,75.9667,76.0004,75.8908,75.9499,28200.0
2011-03-21 13:40:00,90.09,90.09,89.99,89.99,24200.0,75.9583,75.9583,75.874,75.874,24200.0
2011-03-21 13:50:00,89.96,90.15,89.92,90.13,32900.0,75.8487,76.0089,75.815,75.992,32900.0
2011-03-21 14:00:00,90.13,90.25,90.09,90.09,28700.0,75.992,76.0932,75.9583,75.9583,28700.0
2011-03-21 14:10:00,90.11,90.18,90.01,90.14,51500.0,75.9751,76.0342,75.8908,76.0004,51500.0
2011-03-21 14:20:00,90.15,90.23,90.09,90.17,35200.0,76.0089,76.0763,75.9583,76.0257,35200.0
2011-03-21 14:30:00,90.16,90.21,90.13,90.13,40100.0,76.0173,76.0595,75.992,75.992,40100.0
2011-03-21 14:40:00,90.14,90.14,90.0,90.02,42100.0,76.0004,76.0004,75.8824,75.8993,42100.0
2011-03-21 14:50:00,90.02,90.11,89.96,89.99,56800.0,75.8993,75.9751,75.8487,75.874,56800.0
2011-03-21 15:00:00,89.99,90.18,89.97,90.15,35300.0,75.874,76.0342,75.8571,76.0089,35300.0
2011-03-21 15:10:00,90.14,90.14,89.93,89.98,48900.0,76.0004,76.0004,75.8234,75.8655,48900.0
2011-03-21 15:20:00,89.98,89.99,89.8,89.8,82400.0,75.8655,75.874,75.7138,75.7138,82400.0
2011-03-21 15:30:00,89.8,89.96,89.8,89.85,52300.0,75.7138,75.8487,75.7138,75.7559,52300.0
2011-03-21 15:40:00,89.83,89.89,89.71,89.84,79900.0,75.7391,75.7897,75.6379,75.7475,79900.0
2011-03-21 15:50:00,89.84,89.97,89.77,89.86,137600.0,75.7475,75.8571,75.6885,75.7644,137600.0
2011-03-22 09:30:00,89.67,89.67,89.18,89.57,127200.0,75.6042,75.6042,75.191,75.5199,127200.0
2011-03-22 09:40:00,89.56,89.57,89.25,89.35,84300.0,75.5114,75.5199,75.25,75.3344,84300.0
2011-03-22 09:50:00,89.35,89.68,89.27,89.38,83200.0,75.3344,75.6126,75.2669,75.3597,83200.0
2011-03-22 10:00:00,89.38,89.5,89.31,89.38,46900.0,75.3597,75.4608,75.3006,75.3597,46900.0
2011-03-22 10:10:00,89.38,89.41,89.07,89.25,64800.0,75.3597,75.385,75.0983,75.25,64800.0
2011-03-22 10:20:00,89.27,89.61,89.17,89.53,32100.0,75.2669,75.5536,75.1826,75.4861,32100.0
2011-03-22 10:30:00,89.54,89.6,89.14,89.25,35000.0,75.4946,75.5451,75.1573,75.25,35000.0
2011-03-22 10:40:00,89.22,89.34,88.96,88.97,42500.0,75.2248,75.3259,75.0055,75.014,42500.0
2011-03-22 10:50:00,88.96,89.01,88.51,88.53,95500.0,75.0055,75.0477,74.6261,74.643,95500.0
2011-03-22 11:00:00,88.54,88.7,88.51,88.6,61500.0,74.6514,74.7863,74.6261,74.702,61500.0
2011-03-22 11:10:00,88.6,88.61,88.39,88.44,44300.0,74.702,74.7104,74.525,74.5671,44300.0
2011-03-22 11:20:00,88.42,88.59,88.35,88.56,24500.0,74.5502,74.6936,74.4912,74.6683,24500.0
2011-03-22 11:30:00,88.55,88.7,88.39,88.51,25100.0,74.6599,74.7863,74.525,74.6261,25100.0
2011-03-22 11:40:00,88.52,88.76,88.46,88.73,26100.0,74.6346,74.8369,74.584,74.8116,26100.0
2011-03-22 11:50:00,88.76,88.81,88.62,88.7,34400.0,74.8369,74.8791,74.7189,74.7863,34400.0
2011-03-22 12:00:00,88.73,88.8,88.68,88.73,21300.0,74.8116,74.8706,74.7695,74.8116,21300.0
2011-03-22 12:10:00,88.72,88.92,88.72,88.89,19300.0,74.8032,74.9718,74.8032,74.9465,19300.0
2011-03-22 12:20:00,88.86,89.06,88.86,88.97,26900.0,74.9212,75.0899,74.9212,75.014,26900.0
2011-03-22 12:30:00,88.92,88.95,88.82,88.84,7100.0,74.9718,74.9971,74.8875,74.9044,7100.0
2011-03-22 12:40:00,88.85,88.91,88.72,88.75,11100.0,74.9128,74.9634,74.8032,74.8285,11100.0
2011-03-22 12:50:00,88.75,88.77,88.65,88.7,13000.0,74.8285,74.8453,74.7442,74.7863,13000.0
2011-03-22 13:00:00,88.69,88.72,88.55,88.57,20400.0,74.7779,74.8032,74.6599,74.6767,20400.0
2011-03-22 13:10:00,88.57,88.66,88.56,88.57,14700.0,74.6767,74.7526,74.6683,74.6767,14700.0
2011-03-22 13:20:00,88.56,88.56,88.36,88.39,25200.0,74.6683,74.6683,74.4997,74.525,25200.0
2011-03-22 13:30:00,88.38,88.53,88.35,88.38,20900.0,74.5165,74.643,74.4912,74.5165,20900.0
2011-03-22 13:40:00,88.38,88.44,88.31,88.36,28300.0,74.5165,74.5671,74.4575,74.4997,28300.0
2011-03-22 13:50:00,88.36,88.51,88.35,88.45,39700.0,74.4997,74.6261,74.4912,74.5755,39700.0
2011-03-22 14:00:00,88.44,88.51,88.3,88.35,26800.0,74.5671,74.6261,74.4491,74.4912,26800.0
2011-03-22 14:10:00,88.3,88.37,88.2,88.3,40100.0,74.4491,74.5081,74.3648,74.4491,40100.0
2011-03-22 14:20:00,88.3,88.31,88.19,88.23,37000.0,74.4491,74.4575,74.3563,74.39,37000.0
2011-03-22 14:30:00,88.23,88.41,88.22,88.31,38500.0,74.39,74.5418,74.3816,74.4575,38500.0
2011-03-22 14:40:00,88.31,88.39,88.3,88.32,31900.0,74.4575,74.525,74.4491,74.4659,31900.0
2011-03-22 14:50:00,88.31,88.42,88.26,88.36,58900.0,74.4575,74.5502,74.4153,74.4997,58900.0
2011-03-22 15:00:00,88.34,88.42,88.26,88.4,41500.0,74.4828,74.5502,74.4153,74.5334,41500.0
2011-03-22 15:10:00,88.39,88.48,88.38,88.4,52000.0,74.525,74.6008,74.5165,74.5334,52000.0
2011-03-22 15:20:00,88.39,88.41,88.33,88.36,37500.0,74.525,74.5418,74.4744,74.4997,37500.0
2011-03-22 15:30:00,88.36,88.46,88.35,88.41,49200.0,74.4997,74.584,74.4912,74.5418,49200.0
2011-03-22 15:40:00,88.4,88.46,88.31,88.34,106000.0,74.5334,74.584,74.4575,74.4828,106000.0
2011-03-22 15:50:00,88.33,88.41,88.25,88.27,188100.0,74.4744,74.5418,74.4069,74.4238,188100.0
2011-03-23 09:30:00,87.83,88.12,87.37,87.55,72700.0,74.0528,74.2973,73.665,73.8167,72700.0
2011-03-23 09:40:00,87.47,87.71,87.37,87.41,49800.0,73.7493,73.9516,73.665,73.6987,49800.0
2011-03-23 09:50:00,87.41,87.74,87.38,87.51,42100.0,73.6987,73.9769,73.6734,73.783,42100.0
2011-03-23 10:00:00,87.57,87.57,87.22,87.29,67200.0,73.8336,73.8336,73.5385,73.5975,67200.0
2011-03-23 10:10:00,87.26,87.31,87.05,87.17,51000.0,73.5722,73.6144,73.3951,73.4963,51000.0
2011-03-23 10:20:00,87.16,87.73,87.15,87.73,38600.0,73.4879,73.9685,73.4795,73.9685,38600.0
2011-03-23 10:30:00,87.7,88.01,87.69,87.83,60400.0,73.9432,74.2046,73.9348,74.0528,60400.0
2011-03-23 10:40:00,87.82,88.09,87.72,88.06,78100.0,74.0444,74.272,73.96,74.2467,78100.0
2011-03-23 10:50:00,88.05,88.29,87.96,88.26,83600.0,74.2383,74.4406,74.1624,74.4153,83600.0
2011-03-23 11:00:00,88.27,88.65,88.22,88.53,88600.0,74.4238,74.7442,74.3816,74.643,88600.0
2011-03-23 11:10:00,88.54,88.81,88.54,88.62,66300.0,74.6514,74.8791,74.6514,74.7189,66300.0
2011-03-23 11:20:00,88.63,88.81,88.63,88.7,60400.0,74.7273,74.8791,74.7273,74.7863,60400.0
2011-03-23 11:30:00,88.7,88.93,88.7,88.87,41700.0,74.7863,74.9802,74.7863,74.9297,41700.0
2011-03-23 11:40:00,88.88,89.0,88.83,88.99,48600.0,74.9381,75.0393,74.8959,75.0308,48600.0
2011-03-23 11:50:00,88.99,89.12,88.95,89.06,42300.0,75.0308,75.1404,74.9971,75.0899,42300.0
2011-03-23 12:00:00,89.06,89.11,88.9,88.92,43700.0,75.0899,75.132,74.955,74.9718,43700.0
2011-03-23 12:10:00,88.91,88.98,88.82,88.88,37200.0,74.9634,75.0224,74.8875,74.9381,37200.0
2011-03-23 12:20:00,88.89,89.21,88.88,89.17,35500.0,74.9465,75.2163,74.9381,75.1826,35500.0
2011-03-23 12:30:00,89.18,89.25,89.04,89.1,34400.0,75.191,75.25,75.073,75.1236,34400.0
2011-03-23 12:40:00,89.12,89.22,89.02,89.02,28800.0,75.1404,75.2248,75.0561,75.0561,28800.0
2011-03-23 12:50:00,89.03,89.12,89.0,89.1,19700.0,75.0646,75.1404,75.0393,75.1236,19700.0
2011-03-23 13:00:00,89.09,89.18,89.02,89.04,32300.0,75.1151,75.191,75.0561,75.073,32300.0
2011-03-23 13:10:00,89.04,89.18,88.98,89.09,24200.0,75.073,75.191,75.0224,75.1151,24200.0
2011-03-23 13:20:00,89.09,89.18,89.01,89.09,29000.0,75.1151,75.191,75.0477,75.1151,29000.0
2011-03-23 13:30:00,89.09,89.24,89.09,89.1,25000.0,75.1151,75.2416,75.1151,75.1236,25000.0
2011-03-23 13:40:00,89.1,89.26,89.09,89.21,20600.0,75.1236,75.2585,75.1151,75.2163,20600.0
2011-03-23 13:50:00,89.21,89.38,89.19,89.24,31500.0,75.2163,75.3597,75.1995,75.2416,31500.0
2011-03-23 14:00:00,89.24,89.25,89.11,89.21,20900.0,75.2416,75.25,75.132,75.2163,20900.0
2011-03-23 14:10:00,89.18,89.29,89.14,89.18,45800.0,75.191,75.2838,75.1573,75.191,45800.0
2011-03-23 14:20:00,89.17,89.19,89.07,89.08,68100.0,75.1826,75.1995,75.0983,75.1067,68100.0
2011-03-23 14:30:00,89.09,89.12,88.92,88.95,23600.0,75.1151,75.1404,74.9718,74.9971,23600.0
2011-03-23 14:40:00,88.95,89.03,88.93,89.0,18800.0,74.9971,75.0646,74.9802,75.0393,18800.0
2011-03-23 14:50:00,89.01,89.16,89.01,89.03,41800.0,75.0477,75.1742,75.0477,75.0646,41800.0
2011-03-23 15:00:00,89.05,89.07,88.94,88.98,37100.0,75.0814,75.0983,74.9887,75.0224,37100.0
2011-03-23 15:10:00,88.97,89.12,88.94,88.96,58000.0,75.014,75.1404,74.9887,75.0055,58000.0
2011-03-23 15:20:00,88.97,89.03,88.85,88.95,41600.0,75.014,75.0646,74.9128,74.9971,41600.0
2011-03-23 15:30:00,88.96,89.0,88.85,88.94,34800.0,75.0055,75.0393,74.9128,74.9887,34800.0
2011-03-23 15:40:00,88.95,89.0,88.8,88.84,64200.0,74.9971,75.0393,74.8706,74.9044,64200.0
2011-03-23 15:50:00,88.85,89.03,88.85,88.94,144600.0,74.9128,75.0646,74.9128,74.9887,144600.0
2011-03-24 09:30:00,89.28,89.5,89.12,89.36,82400.0,75.2753,75.4608,75.1404,75.3428,82400.0
2011-03-24 09:40:00,89.35,89.67,89.35,89.55,76300.0,75.3344,75.6042,75.3344,75.503,76300.0
2011-03-24 09:50:00,89.55,89.76,89.4,89.66,51900.0,75.503,75.68,75.3765,75.5957,51900.0
2011-03-24 10:00:00,89.66,89.89,89.47,89.51,45200.0,75.5957,75.7897,75.4355,75.4693,45200.0
2011-03-24 10:10:00,89.48,89.48,89.29,89.32,29400.0,75.444,75.444,75.2838,75.3091,29400.0
2011-03-24 10:20:00,89.33,89.61,89.3,89.52,19700.0,75.3175,75.5536,75.2922,75.4777,19700.0
2011-03-24 10:30:00,89.51,89.6,89.34,89.34,26400.0,75.4693,75.5451,75.3259,75.3259,26400.0
2011-03-24 10:40:00,89.36,89.44,89.24,89.29,22000.0,75.3428,75.4102,75.2416,75.2838,22000.0
2011-03-24 10:50:00,89.29,89.79,89.29,89.66,73700.0,75.2838,75.7053,75.2838,75.5957,73700.0
2011-03-24 11:00:00,89.67,89.78,89.44,89.47,50900.0,75.6042,75.6969,75.4102,75.4355,50900.0
2011-03-24 11:10:00,89.47,89.57,89.44,89.51,38200.0,75.4355,75.5199,75.4102,75.4693,38200.0
2011-03-24 11:20:00,89.53,89.65,89.4,89.44,22500.0,75.4861,75.5873,75.3765,75.4102,22500.0
2011-03-24 11:30:00,89.43,89.52,89.33,89.44,24500.0,75.4018,75.4777,75.3175,75.4102,24500.0
2011-03-24 11:40:00,89.44,89.53,89.36,89.46,37500.0,75.4102,75.4861,75.3428,75.4271,37500.0
2011-03-24 11:50:00,89.42,89.63,89.34,89.54,21400.0,75.3934,75.5704,75.3259,75.4946,21400.0
2011-03-24 12:00:00,89.55,89.69,89.51,89.55,13600.0,75.503,75.621,75.4693,75.503,13600.0
2011-03-24 12:10:00,89.56,89.7,89.53,89.68,51600.0,75.5114,75.6295,75.4861,75.6126,51600.0
2011-03-24 12:20:00,89.68,89.77,89.58,89.7,27800.0,75.6126,75.6885,75.5283,75.6295,27800.0
2011-03-24 12:30:00,89.67,89.75,89.56,89.71,34200.0,75.6042,75.6716,75.5114,75.6379,34200.0
2011-03-24 12:40:00,89.71,89.71,89.58,89.61,17900.0,75.6379,75.6379,75.5283,75.5536,17900.0
2011-03-24 12:50:00,89.61,89.67,89.54,89.6,34600.0,75.5536,75.6042,75.4946,75.5451,34600.0
2011-03-24 13:00:00,89.57,89.6,89.44,89.47,16700.0,75.5199,75.5451,75.4102,75.4355,16700.0
2011-03-24 13:10:00,89.48,89.8,89.47,89.79,82100.0,75.444,75.7138,75.4355,75.7053,82100.0
2011-03-24 13:20:00,89.79,89.92,89.68,89.86,47900.0,75.7053,75.815,75.6126,75.7644,47900.0
2011-03-24 13:30:00,89.84,89.95,89.81,89.83,32900.0,75.7475,75.8402,75.7222,75.7391,32900.0
2011-03-24 13:40:00,89.81,89.9,89.78,89.88,54000.0,75.7222,75.7981,75.6969,75.7812,54000.0
2011-03-24 13:50:00,89.88,90.08,89.88,90.04,65200.0,75.7812,75.9499,75.7812,75.9161,65200.0
2011-03-24 14:00:00,90.04,90.25,90.04,90.22,63300.0,75.9161,76.0932,75.9161,76.0679,63300.0
2011-03-24 14:10:00,90.21,90.28,90.15,90.28,64800.0,76.0595,76.1185,76.0089,76.1185,64800.0
2011-03-24 14:20:00,90.3,90.49,90.26,90.44,71600.0,76.1353,76.2955,76.1016,76.2534,71600.0
2011-03-24 14:30:00,90.42,90.49,90.35,90.37,64700.0,76.2365,76.2955,76.1775,76.1944,64700.0
2011-03-24 14:40:00,90.38,90.54,90.37,90.41,76000.0,76.2028,76.3377,76.1944,76.2281,76000.0
2011-03-24 14:50:00,90.42,90.48,90.32,90.4,69700.0,76.2365,76.2871,76.1522,76.2197,69700.0
2011-03-24 15:00:00,90.39,90.51,90.36,90.5,137100.0,76.2112,76.3124,76.1859,76.304,137100.0
2011-03-24 15:10:00,90.51,90.69,90.46,90.68,115500.0,76.3124,76.4642,76.2702,76.4557,115500.0
2011-03-24 15:20:00,90.67,90.89,90.66,90.89,158100.0,76.4473,76.6328,76.4389,76.6328,158100.0
2011-03-24 15:30:00,90.88,90.89,90.79,90.83,148500.0,76.6244,76.6328,76.5485,76.5822,148500.0
2011-03-24 15:40:00,90.81,90.9,90.77,90.84,126600.0,76.5653,76.6412,76.5316,76.5906,126600.0
2011-03-24 15:50:00,90.84,90.88,90.71,90.82,205500.0,76.5906,76.6244,76.481,76.5738,205500.0
2011-03-25 09:30:00,90.87,91.06,90.13,90.13,182400.0,76.6159,76.7761,75.992,75.992,182400.0
2011-03-25 09:40:00,90.15,90.76,89.85,90.69,115300.0,76.0089,76.5232,75.7559,76.4642,115300.0
2011-03-25 09:50:00,90.68,90.81,90.58,90.75,120700.0,76.4557,76.5653,76.3714,76.5148,120700.0
2011-03-25 10:00:00,90.76,90.96,90.5,90.61,62600.0,76.5232,76.6918,76.304,76.3967,62600.0
2011-03-25 10:10:00,90.62,90.73,90.4,90.49,26400.0,76.4051,76.4979,76.2197,76.2955,26400.0
2011-03-25 10:20:00,90.48,90.67,90.42,90.59,45900.0,76.2871,76.4473,76.2365,76.3799,45900.0
2011-03-25 10:30:00,90.58,90.86,90.58,90.68,68400.0,76.3714,76.6075,76.3714,76.4557,68400.0
2011-03-25 10:40:00,90.68,90.71,90.51,90.61,130800.0,76.4557,76.481,76.3124,76.3967,130800.0
2011-03-25 10:50:00,90.6,90.71,90.59,90.62,79400.0,76.3883,76.481,76.3799,76.4051,79400.0
2011-03-25 11:00:00,90.63,90.76,90.59,90.75,50600.0,76.4136,76.5232,76.3799,76.5148,50600.0
2011-03-25 11:10:00,90.75,90.75,90.5,90.56,69100.0,76.5148,76.5148,76.304,76.3546,69100.0
2011-03-25 11:20:00,90.56,90.58,90.5,90.52,35100.0,76.3546,76.3714,76.304,76.3208,35100.0
2011-03-25 11:30:00,90.5,90.55,90.39,90.45,72600.0,76.304,76.3461,76.2112,76.2618,72600.0
2011-03-25 11:40:00,90.45,90.57,90.42,90.51,65400.0,76.2618,76.363,76.2365,76.3124,65400.0
2011-03-25 11:50:00,90.51,90.62,90.46,90.47,43500.0,76.3124,76.4051,76.2702,76.2787,43500.0
2011-03-25 12:00:00,90.49,90.5,90.43,90.45,33100.0,76.2955,76.304,76.245,76.2618,33100.0
2011-03-25 12:10:00,90.45,90.48,90.42,90.45,37800.0,76.2618,76.2871,76.2365,76.2618,37800.0
2011-03-25 12:20:00,90.44,90.66,90.38,90.4,60300.0,76.2534,76.4389,76.2028,76.2197,60300.0
2011-03-25 12:30:00,90.4,90.46,90.35,90.4,45100.0,76.2197,76.2702,76.1775,76.2197,45100.0
2011-03-25 12:40:00,90.38,90.46,90.28,90.45,55300.0,76.2028,76.2702,76.1185,76.2618,55300.0
2011-03-25 12:50:00,90.44,90.5,90.33,90.34,22600.0,76.2534,76.304,76.1606,76.1691,22600.0
2011-03-25 13:00:00,90.33,90.37,90.27,90.31,36100.0,76.1606,76.1944,76.1101,76.1438,36100.0
2011-03-25 13:10:00,90.31,90.38,90.27,90.28,33900.0,76.1438,76.2028,76.1101,76.1185,33900.0
2011-03-25 13:20:00,90.3,90.45,90.29,90.44,15100.0,76.1353,76.2618,76.1269,76.2534,15100.0
2011-03-25 13:30:00,90.43,90.5,90.35,90.5,24300.0,76.245,76.304,76.1775,76.304,24300.0
2011-03-25 13:40:00,90.47,90.53,90.44,90.52,55200.0,76.2787,76.3293,76.2534,76.3208,55200.0
2011-03-25 13:50:00,90.53,90.54,90.31,90.37,32600.0,76.3293,76.3377,76.1438,76.1944,32600.0
2011-03-25 14:00:00,90.37,90.41,90.31,90.36,24700.0,76.1944,76.2281,76.1438,76.1859,24700.0
2011-03-25 14:10:00,90.35,90.4,90.27,90.3,26400.0,76.1775,76.2197,76.1101,76.1353,26400.0
2011-03-25 14:20:00,90.31,90.35,90.18,90.23,30600.0,76.1438,76.1775,76.0342,76.0763,30600.0
2011-03-25 14:30:00,90.2,90.3,90.18,90.3,23400.0,76.051,76.1353,76.0342,76.1353,23400.0
2011-03-25 14:40:00,90.29,90.29,90.18,90.27,27800.0,76.1269,76.1269,76.0342,76.1101,27800.0
2011-03-25 14:50:00,90.25,90.37,90.24,90.28,18500.0,76.0932,76.1944,76.0848,76.1185,18500.0
2011-03-25 15:00:00,90.27,90.32,90.22,90.28,25700.0,76.1101,76.1522,76.0679,76.1185,25700.0
2011-03-25 15:10:00,90.3,90.41,90.26,90.37,85400.0,76.1353,76.2281,76.1016,76.1944,85400.0
2011-03-25 15:20:00,90.36,90.44,90.34,90.35,67000.0,76.1859,76.2534,76.1691,76.1775,67000.0
2011-03-25 15:30:00,90.36,90.45,90.35,90.38,50300.0,76.1859,76.2618,76.1775,76.2028,50300.0
2011-03-25 15:40:00,90.38,90.44,90.24,90.27,82200.0,76.2028,76.2534,76.0848,76.1101,82200.0
2011-03-25 15:50:00,90.26,90.33,90.21,90.29,87400.0,76.1016,76.1606,76.0595,76.1269,87400.0
2011-03-28 09:30:00,91.09,91.3,90.6,91.17,279800.0,76.8014,76.9785,76.3883,76.8689,279800.0
2011-03-28 09:40:00,91.23,91.42,91.03,91.3,167700.0,76.9195,77.0797,76.7508,76.9785,167700.0
2011-03-28 09:50:00,91.3,91.75,91.27,91.62,120800.0,76.9785,77.3579,76.9532,77.2483,120800.0
2011-03-28 10:00:00,91.62,91.71,91.56,91.61,65300.0,77.2483,77.3242,77.1977,77.2399,65300.0
2011-03-28 10:10:00,91.63,92.12,91.63,92.09,163900.0,77.2567,77.6699,77.2567,77.6446,163900.0
2011-03-28 10:20:00,92.11,92.2,91.75,92.12,149600.0,77.6614,77.7373,77.3579,77.6699,149600.0
2011-03-28 10:30:00,92.12,92.2,91.83,91.93,94300.0,77.6699,77.7373,77.4253,77.5097,94300.0
2011-03-28 10:40:00,91.96,92.04,91.85,91.95,76700.0,77.535,77.6024,77.4422,77.5265,76700.0
2011-03-28 10:50:00,91.94,92.08,91.88,92.0,121400.0,77.5181,77.6361,77.4675,77.5687,121400.0
2011-03-28 11:00:00,92.0,92.06,91.92,91.95,107500.0,77.5687,77.6193,77.5012,77.5265,107500.0
2011-03-28 11:10:00,91.95,92.0,91.95,91.98,30300.0,77.5265,77.5687,77.5265,77.5518,30300.0
2011-03-28 11:20:00,91.97,92.05,91.9,92.01,53400.0,77.5434,77.6108,77.4844,77.5771,53400.0
2011-03-28 11:30:00,92.01,92.25,92.01,92.18,285100.0,77.5771,77.7795,77.5771,77.7204,285100.0
2011-03-28 11:40:00,92.18,92.29,92.12,92.21,106900.0,77.7204,77.8132,77.6699,77.7457,106900.0
2011-03-28 11:50:00,92.21,92.24,92.14,92.24,46000.0,77.7457,77.771,77.6867,77.771,46000.0
2011-03-28 12:00:00,92.21,92.25,92.17,92.18,81800.0,77.7457,77.7795,77.712,77.7204,81800.0
2011-03-28 12:10:00,92.2,92.22,92.16,92.2,49000.0,77.7373,77.7542,77.7036,77.7373,49000.0
2011-03-28 12:20:00,92.2,92.24,92.13,92.2,26900.0,77.7373,77.771,77.6783,77.7373,26900.0
2011-03-28 12:30:00,92.18,92.36,92.18,92.3,63200.0,77.7204,77.8722,77.7204,77.8216,63200.0
2011-03-28 12:40:00,92.32,92.39,92.28,92.35,56500.0,77.8385,77.8975,77.8048,77.8638,56500.0
2011-03-28 12:50:00,92.35,92.38,92.32,92.37,42400.0,77.8638,77.8891,77.8385,77.8806,42400.0
2011-03-28 13:00:00,92.35,92.39,92.33,92.37,77100.0,77.8638,77.8975,77.8469,77.8806,77100.0
2011-03-28 13:10:00,92.38,92.45,92.33,92.35,60700.0,77.8891,77.9481,77.8469,77.8638,60700.0
2011-03-28 13:20:00,92.37,92.4,92.35,92.39,38200.0,77.8806,77.9059,77.8638,77.8975,38200.0
2011-03-28 13:30:00,92.4,92.5,92.35,92.45,63700.0,77.9059,77.9902,77.8638,77.9481,63700.0
2011-03-28 13:40:00,92.45,92.5,92.43,92.45,49100.0,77.9481,77.9902,77.9312,77.9481,49100.0
2011-03-28 13:50:00,92.45,92.53,92.32,92.45,75700.0,77.9481,78.0155,77.8385,77.9481,75700.0
2011-03-28 14:00:00,92.45,92.62,92.42,92.62,87100.0,77.9481,78.0914,77.9228,78.0914,87100.0
2011-03-28 14:10:00,92.61,92.85,92.61,92.84,149200.0,78.083,78.2853,78.083,78.2769,149200.0
2011-03-28 14:20:00,92.84,92.96,92.84,92.94,70100.0,78.2769,78.3781,78.2769,78.3612,70100.0
2011-03-28 14:30:00,92.96,92.99,92.88,92.97,58100.0,78.3781,78.4034,78.3106,78.3865,58100.0
2011-03-28 14:40:00,92.98,93.0,92.79,92.96,87400.0,78.395,78.4118,78.2348,78.3781,87400.0
2011-03-28 14:50:00,92.97,93.15,92.89,93.14,103100.0,78.3865,78.5383,78.3191,78.5299,103100.0
2011-03-28 15:00:00,93.13,93.34,93.12,93.31,138100.0,78.5214,78.6985,78.513,78.6732,138100.0
2011-03-28 15:10:00,93.3,93.48,93.29,93.36,140300.0,78.6648,78.8165,78.6563,78.7153,140300.0
2011-03-28 15:20:00,93.38,93.52,93.34,93.46,134800.0,78.7322,78.8502,78.6985,78.7997,134800.0
2011-03-28 15:30:00,93.45,93.68,93.4,93.46,180300.0,78.7912,78.9852,78.7491,78.7997,180300.0
2011-03-28 15:40:00,93.45,93.46,93.12,93.14,209600.0,78.7912,78.7997,78.513,78.5299,209600.0
2011-03-28 15:50:00,93.14,93.15,92.96,93.02,269000.0,78.5299,78.5383,78.3781,78.4287,269000.0
2011-03-29 09:30:00,92.93,93.15,92.55,92.61,74100.0,78.3528,78.5383,78.0324,78.083,74100.0
2011-03-29 09:40:00,92.64,92.64,92.13,92.4,76500.0,78.1083,78.1083,77.6783,77.9059,76500.0
2011-03-29 09:50:00,92.41,92.59,92.33,92.33,72100.0,77.9144,78.0661,77.8469,77.8469,72100.0
2011-03-29 10:00:00,92.31,92.64,92.21,92.56,68100.0,77.8301,78.1083,77.7457,78.0408,68100.0
2011-03-29 10:10:00,92.56,92.98,92.53,92.81,96700.0,78.0408,78.395,78.0155,78.2516,96700.0
2011-03-29 10:20:00,92.85,92.89,92.47,92.53,23800.0,78.2853,78.3191,77.965,78.0155,23800.0
2011-03-29 10:30:00,92.51,92.64,92.41,92.47,22600.0,77.9987,78.1083,77.9144,77.965,22600.0
2011-03-29 10:40:00,92.49,92.79,92.48,92.69,41600.0,77.9818,78.2348,77.9734,78.1504,41600.0
2011-03-29 10:50:00,92.7,92.74,92.34,92.45,44200.0,78.1589,78.1926,77.8553,77.9481,44200.0
2011-03-29 11:00:00,92.46,92.63,92.39,92.6,44300.0,77.9565,78.0999,77.8975,78.0746,44300.0
2011-03-29 11:10:00,92.61,92.81,92.57,92.81,69200.0,78.083,78.2516,78.0493,78.2516,69200.0
2011-03-29 11:20:00,92.8,93.0,92.66,92.97,41900.0,78.2432,78.4118,78.1251,78.3865,41900.0
2011-03-29 11:30:00,92.91,93.06,92.87,93.0,58700.0,78.3359,78.4624,78.3022,78.4118,58700.0
2011-03-29 11:40:00,93.02,93.14,92.99,93.12,53700.0,78.4287,78.5299,78.4034,78.513,53700.0
2011-03-29 11:50:00,93.13,93.3,93.12,93.3,44300.0,78.5214,78.6648,78.513,78.6648,44300.0
2011-03-29 12:00:00,93.3,93.3,93.17,93.18,40900.0,78.6648,78.6648,78.5551,78.5636,40900.0
2011-03-29 12:10:00,93.18,93.19,93.0,93.08,37700.0,78.5636,78.572,78.4118,78.4793,37700.0
2011-03-29 12:20:00,93.09,93.24,93.02,93.04,26400.0,78.4877,78.6142,78.4287,78.4455,26400.0
2011-03-29 12:30:00,93.05,93.25,93.02,93.23,18200.0,78.454,78.6226,78.4287,78.6057,18200.0
2011-03-29 12:40:00,93.23,93.23,93.0,93.0,16400.0,78.6057,78.6057,78.4118,78.4118,16400.0
2011-03-29 12:50:00,92.99,92.99,92.86,92.87,35100.0,78.4034,78.4034,78.2938,78.3022,35100.0
2011-03-29 13:00:00,92.88,92.91,92.85,92.85,30200.0,78.3106,78.3359,78.2853,78.2853,30200.0
2011-03-29 13:10:00,92.85,92.86,92.8,92.8,20600.0,78.2853,78.2938,78.2432,78.2432,20600.0
2011-03-29 13:20:00,92.81,92.83,92.66,92.67,27000.0,78.2516,78.2685,78.1251,78.1336,27000.0
2011-03-29 13:30:00,92.67,92.79,92.66,92.71,14200.0,78.1336,78.2348,78.1251,78.1673,14200.0
2011-03-29 13:40:00,92.69,92.71,92.59,92.71,17300.0,78.1504,78.1673,78.0661,78.1673,17300.0
2011-03-29 13:50:00,92.71,92.73,92.65,92.73,19500.0,78.1673,78.1842,78.1167,78.1842,19500.0
2011-03-29 14:00:00,92.73,93.09,92.72,93.09,49800.0,78.1842,78.4877,78.1757,78.4877,49800.0
2011-03-29 14:10:00,93.06,93.06,92.97,93.02,34400.0,78.4624,78.4624,78.3865,78.4287,34400.0
2011-03-29 14:20:00,93.02,93.02,92.88,92.92,18400.0,78.4287,78.4287,78.3106,78.3444,18400.0
2011-03-29 14:30:00,92.9,92.94,92.86,92.86,20400.0,78.3275,78.3612,78.2938,78.2938,20400.0
2011-03-29 14:40:00,92.86,92.9,92.81,92.82,33900.0,78.2938,78.3275,78.2516,78.2601,33900.0
2011-03-29 14:50:00,92.82,92.96,92.8,92.96,27400.0,78.2601,78.3781,78.2432,78.3781,27400.0
2011-03-29 15:00:00,92.97,92.99,92.75,92.79,31700.0,78.3865,78.4034,78.201,78.2348,31700.0
2011-03-29 15:10:00,92.8,92.89,92.76,92.82,19700.0,78.2432,78.3191,78.2095,78.2601,19700.0
2011-03-29 15:20:00,92.81,92.87,92.76,92.86,24500.0,78.2516,78.3022,78.2095,78.2938,24500.0
2011-03-29 15:30:00,92.88,92.95,92.81,92.88,33700.0,78.3106,78.3697,78.2516,78.3106,33700.0
2011-03-29 15:40:00,92.89,92.99,92.81,92.93,59000.0,78.3191,78.4034,78.2516,78.3528,59000.0
2011-03-29 15:50:00,92.94,93.06,92.88,93.02,143200.0,78.3612,78.4624,78.3106,78.4287,143200.0
2011-03-30 09:30:00,93.31,93.78,93.14,93.78,97200.0,78.6732,79.0695,78.5299,79.0695,97200.0
2011-03-30 09:40:00,93.84,93.93,93.74,93.77,44000.0,79.1201,79.1959,79.0357,79.061,44000.0
2011-03-30 09:50:00,93.78,93.98,93.75,93.82,58900.0,79.0695,79.2381,79.0442,79.1032,58900.0
2011-03-30 10:00:00,93.85,93.93,93.57,93.61,47200.0,79.1285,79.1959,78.8924,78.9261,47200.0
2011-03-30 10:10:00,93.58,93.94,93.51,93.78,51800.0,78.9008,79.2044,78.8418,79.0695,51800.0
2011-03-30 10:20:00,93.82,93.95,93.75,93.91,36000.0,79.1032,79.2128,79.0442,79.1791,36000.0
2011-03-30 10:30:00,93.92,94.15,93.9,94.07,91800.0,79.1875,79.3814,79.1706,79.314,91800.0
2011-03-30 10:40:00,94.08,94.4,94.04,94.35,42100.0,79.3224,79.5922,79.2887,79.5501,42100.0
2011-03-30 10:50:00,94.33,94.38,94.22,94.32,27400.0,79.5332,79.5753,79.4404,79.5248,27400.0
2011-03-30 11:00:00,94.34,94.34,93.96,94.03,37800.0,79.5416,79.5416,79.2212,79.2802,37800.0
2011-03-30 11:10:00,94.04,94.05,93.77,93.84,31800.0,79.2887,79.2971,79.061,79.1201,31800.0
2011-03-30 11:20:00,93.82,93.84,93.63,93.73,52900.0,79.1032,79.1201,78.943,79.0273,52900.0
2011-03-30 11:30:00,93.75,93.94,93.75,93.82,22500.0,79.0442,79.2044,79.0442,79.1032,22500.0
2011-03-30 11:40:00,93.81,93.92,93.79,93.86,10000.0,79.0948,79.1875,79.0779,79.1369,10000.0
2011-03-30 11:50:00,93.87,93.92,93.82,93.92,10800.0,79.1453,79.1875,79.1032,79.1875,10800.0
2011-03-30 12:00:00,93.92,93.99,93.91,93.91,17400.0,79.1875,79.2465,79.1791,79.1791,17400.0
2011-03-30 12:10:00,93.93,94.14,93.91,93.98,22400.0,79.1959,79.373,79.1791,79.2381,22400.0
2011-03-30 12:20:00,93.95,94.18,93.94,94.02,18700.0,79.2128,79.4067,79.2044,79.2718,18700.0
2011-03-30 12:30:00,93.99,94.09,93.99,94.04,21200.0,79.2465,79.3308,79.2465,79.2887,21200.0
2011-03-30 12:40:00,94.06,94.06,93.97,93.97,16900.0,79.3055,79.3055,79.2297,79.2297,16900.0
2011-03-30 12:50:00,93.99,94.03,93.97,94.03,12500.0,79.2465,79.2802,79.2297,79.2802,12500.0
2011-03-30 13:00:00,94.03,94.18,93.99,94.09,28300.0,79.2802,79.4067,79.2465,79.3308,28300.0
2011-03-30 13:10:00,94.05,94.11,93.98,94.01,16100.0,79.2971,79.3477,79.2381,79.2634,16100.0
2011-03-30 13:20:00,94.02,94.03,93.95,93.96,16500.0,79.2718,79.2802,79.2128,79.2212,16500.0
2011-03-30 13:30:00,93.97,94.01,93.89,93.97,15100.0,79.2297,79.2634,79.1622,79.2297,15100.0
2011-03-30 13:40:00,93.96,93.99,93.85,93.85,15800.0,79.2212,79.2465,79.1285,79.1285,15800.0
2011-03-30 13:50:00,93.85,93.86,93.67,93.7,32700.0,79.1285,79.1369,78.9767,79.002,32700.0
2011-03-30 14:00:00,93.7,93.86,93.69,93.86,30800.0,79.002,79.1369,78.9936,79.1369,30800.0
2011-03-30 14:10:00,93.86,93.88,93.7,93.77,10700.0,79.1369,79.1538,79.002,79.061,10700.0
2011-03-30 14:20:00,93.76,93.9,93.76,93.85,21600.0,79.0526,79.1706,79.0526,79.1285,21600.0
2011-03-30 14:30:00,93.88,93.95,93.82,93.82,11700.0,79.1538,79.2128,79.1032,79.1032,11700.0
2011-03-30 14:40:00,93.84,93.88,93.75,93.8,26400.0,79.1201,79.1538,79.0442,79.0863,26400.0
2011-03-30 14:50:00,93.8,93.85,93.74,93.81,27300.0,79.0863,79.1285,79.0357,79.0948,27300.0
2011-03-30 15:00:00,93.81,93.85,93.72,93.77,72500.0,79.0948,79.1285,79.0189,79.061,72500.0
2011-03-30 15:10:00,93.77,93.92,93.75,93.85,63100.0,79.061,79.1875,79.0442,79.1285,63100.0
2011-03-30 15:20:00,93.83,93.88,93.78,93.83,42400.0,79.1116,79.1538,79.0695,79.1116,42400.0
2011-03-30 15:30:00,93.83,93.94,93.76,93.79,71800.0,79.1116,79.2044,79.0526,79.0779,71800.0
2011-03-30 15:40:00,93.78,93.84,93.65,93.72,117300.0,79.0695,79.1201,78.9599,79.0189,117300.0
2011-03-30 15:50:00,93.72,93.78,93.66,93.72,145500.0,79.0189,79.0695,78.9683,79.0189,145500.0
2011-03-31 09:30:00,93.21,93.69,93.02,93.67,79700.0,78.5889,78.9936,78.4287,78.9767,79700.0
2011-03-31 09:40:00,93.65,93.8,93.35,93.49,49300.0,78.9599,79.0863,78.7069,78.825,49300.0
2011-03-31 09:50:00,93.52,93.71,93.22,93.3,93400.0,78.8502,79.0104,78.5973,78.6648,93400.0
2011-03-31 10:00:00,93.3,93.39,93.14,93.31,60800.0,78.6648,78.7406,78.5299,78.6732,60800.0
2011-03-31 10:10:00,93.3,93.54,93.21,93.53,32300.0,78.6648,78.8671,78.5889,78.8587,32300.0
2011-03-31 10:20:00,93.53,93.85,93.53,93.75,56800.0,78.8587,79.1285,78.8587,79.0442,56800.0
2011-03-31 10:30:00,93.75,93.84,93.6,93.68,23700.0,79.0442,79.1201,78.9177,78.9852,23700.0
2011-03-31 10:40:00,93.7,93.7,93.53,93.57,32000.0,79.002,79.002,78.8587,78.8924,32000.0
2011-03-31 10:50:00,93.55,93.96,93.52,93.89,22600.0,78.8755,79.2212,78.8502,79.1622,22600.0
2011-03-31 11:00:00,93.92,93.92,93.63,93.8,22500.0,79.1875,79.1875,78.943,79.0863,22500.0
2011-03-31 11:10:00,93.78,93.92,93.75,93.85,25700.0,79.0695,79.1875,79.0442,79.1285,25700.0
2011-03-31 11:20:00,93.86,93.87,93.72,93.75,42700.0,79.1369,79.1453,79.0189,79.0442,42700.0
2011-03-31 11:30:00,93.77,93.87,93.66,93.87,35200.0,79.061,79.1453,78.9683,79.1453,35200.0
2011-03-31 11:40:00,93.87,93.98,93.84,93.92,23700.0,79.1453,79.2381,79.1201,79.1875,23700.0
2011-03-31 11:50:00,93.93,93.99,93.88,93.9,8600.0,79.1959,79.2465,79.1538,79.1706,8600.0
2011-03-31 12:00:00,93.89,93.95,93.82,93.87,12300.0,79.1622,79.2128,79.1032,79.1453,12300.0
2011-03-31 12:10:00,93.89,93.97,93.82,93.97,9900.0,79.1622,79.2297,79.1032,79.2297,9900.0
2011-03-31 12:20:00,93.95,94.03,93.92,94.0,13000.0,79.2128,79.2802,79.1875,79.255,13000.0
2011-03-31 12:30:00,93.98,94.02,93.93,93.98,10400.0,79.2381,79.2718,79.1959,79.2381,10400.0
2011-03-31 12:40:00,93.97,94.21,93.95,94.11,23600.0,79.2297,79.432,79.2128,79.3477,23600.0
2011-03-31 12:50:00,94.12,94.41,94.12,94.38,31200.0,79.3561,79.6006,79.3561,79.5753,31200.0
2011-03-31 13:00:00,94.38,94.4,94.26,94.26,19500.0,79.5753,79.5922,79.4742,79.4742,19500.0
2011-03-31 13:10:00,94.26,94.3,94.22,94.27,29200.0,79.4742,79.5079,79.4404,79.4826,29200.0
2011-03-31 13:20:00,94.27,94.31,94.21,94.31,12700.0,79.4826,79.5163,79.432,79.5163,12700.0
2011-03-31 13:30:00,94.28,94.39,94.23,94.37,26000.0,79.491,79.5838,79.4489,79.5669,26000.0
2011-03-31 13:40:00,94.37,94.38,94.15,94.22,15900.0,79.5669,79.5753,79.3814,79.4404,15900.0
2011-03-31 13:50:00,94.22,94.23,94.04,94.05,20100.0,79.4404,79.4489,79.2887,79.2971,20100.0
2011-03-31 14:00:00,94.04,94.09,93.92,94.08,30500.0,79.2887,79.3308,79.1875,79.3224,30500.0
2011-03-31 14:10:00,94.06,94.08,93.93,93.96,19800.0,79.3055,79.3224,79.1959,79.2212,19800.0
2011-03-31 14:20:00,93.95,94.0,93.8,93.81,19600.0,79.2128,79.255,79.0863,79.0948,19600.0
2011-03-31 14:30:00,93.81,93.92,93.73,93.92,53500.0,79.0948,79.1875,79.0273,79.1875,53500.0
2011-03-31 14:40:00,93.93,94.07,93.85,94.0,38700.0,79.1959,79.314,79.1285,79.255,38700.0
2011-03-31 14:50:00,94.01,94.01,93.91,93.98,16800.0,79.2634,79.2634,79.1791,79.2381,16800.0
2011-03-31 15:00:00,93.97,93.97,93.83,93.84,31200.0,79.2297,79.2297,79.1116,79.1201,31200.0
2011-03-31 15:10:00,93.83,93.89,93.74,93.77,37000.0,79.1116,79.1622,79.0357,79.061,37000.0
2011-03-31 15:20:00,93.79,93.83,93.7,93.72,42500.0,79.0779,79.1116,79.002,79.0189,42500.0
2011-03-31 15:30:00,93.72,93.79,93.59,93.77,37300.0,79.0189,79.0779,78.9093,79.061,37300.0
2011-03-31 15:40:00,93.78,93.87,93.55,93.64,80100.0,79.0695,79.1453,78.8755,78.9514,80100.0
2011-03-31 15:50:00,93.64,93.75,93.54,93.56,162400.0,78.9514,79.0442,78.8671,78.884,162400.0
2011-04-01 09:30:00,95.02,95.54,94.58,95.48,242900.0,80.115,80.5534,79.744,80.5028,242900.0
2011-04-01 09:40:00,95.46,95.6,95.22,95.51,126700.0,80.4859,80.604,80.2836,80.5281,126700.0
2011-04-01 09:50:00,95.5,95.79,95.06,95.78,123700.0,80.5197,80.7642,80.1487,80.7557,123700.0
2011-04-01 10:00:00,95.76,96.13,95.65,96.11,153800.0,80.7389,81.0508,80.6461,81.034,153800.0
2011-04-01 10:10:00,96.1,96.5,96.1,96.39,159800.0,81.0255,81.3628,81.0255,81.2701,159800.0
2011-04-01 10:20:00,96.38,96.38,95.84,95.88,96300.0,81.2616,81.2616,80.8063,80.8401,96300.0
2011-04-01 10:30:00,95.93,96.13,95.93,96.02,42200.0,80.8822,81.0508,80.8822,80.9581,42200.0
2011-04-01 10:40:00,96.02,96.12,95.95,96.05,60300.0,80.9581,81.0424,80.8991,80.9834,60300.0
2011-04-01 10:50:00,96.05,96.08,95.96,96.07,47500.0,80.9834,81.0087,80.9075,81.0002,47500.0
2011-04-01 11:00:00,96.08,96.2,96.0,96.16,81300.0,81.0087,81.1099,80.9412,81.0761,81300.0
2011-04-01 11:10:00,96.17,96.22,96.0,96.03,61600.0,81.0846,81.1267,80.9412,80.9665,61600.0
2011-04-01 11:20:00,96.05,96.21,95.75,95.98,76700.0,80.9834,81.1183,80.7304,80.9244,76700.0
2011-04-01 11:30:00,95.98,96.12,95.92,95.98,50500.0,80.9244,81.0424,80.8738,80.9244,50500.0
2011-04-01 11:40:00,95.98,95.98,95.66,95.88,55900.0,80.9244,80.9244,80.6546,80.8401,55900.0
2011-04-01 11:50:00,95.88,95.93,95.77,95.83,51200.0,80.8401,80.8822,80.7473,80.7979,51200.0
2011-04-01 12:00:00,95.84,95.88,95.77,95.85,35900.0,80.8063,80.8401,80.7473,80.8148,35900.0
2011-04-01 12:10:00,95.84,95.86,95.74,95.79,34500.0,80.8063,80.8232,80.722,80.7642,34500.0
2011-04-01 12:20:00,95.79,95.84,95.67,95.69,19000.0,80.7642,80.8063,80.663,80.6799,19000.0
2011-04-01 12:30:00,95.7,95.78,95.61,95.67,44500.0,80.6883,80.7557,80.6124,80.663,44500.0
2011-04-01 12:40:00,95.67,95.69,95.5,95.5,30600.0,80.663,80.6799,80.5197,80.5197,30600.0
2011-04-01 12:50:00,95.52,95.64,95.51,95.61,24500.0,80.5365,80.6377,80.5281,80.6124,24500.0
2011-04-01 13:00:00,95.62,95.62,95.46,95.56,24400.0,80.6208,80.6208,80.4859,80.5702,24400.0
2011-04-01 13:10:00,95.55,95.55,95.34,95.38,41600.0,80.5618,80.5618,80.3848,80.4185,41600.0
2011-04-01 13:20:00,95.38,95.38,95.23,95.25,51800.0,80.4185,80.4185,80.292,80.3089,51800.0
2011-04-01 13:30:00,95.24,95.39,95.22,95.37,48400.0,80.3004,80.4269,80.2836,80.4101,48400.0
2011-04-01 13:40:00,95.38,95.45,95.35,95.38,46700.0,80.4185,80.4775,80.3932,80.4185,46700.0
2011-04-01 13:50:00,95.39,95.45,95.37,95.44,16500.0,80.4269,80.4775,80.4101,80.4691,16500.0
2011-04-01 14:00:00,95.44,95.44,95.33,95.36,40000.0,80.4691,80.4691,80.3763,80.4016,40000.0
2011-04-01 14:10:00,95.36,95.37,95.2,95.23,49500.0,80.4016,80.4101,80.2667,80.292,49500.0
2011-04-01 14:20:00,95.23,95.24,95.09,95.12,60700.0,80.292,80.3004,80.174,80.1993,60700.0
2011-04-01 14:30:00,95.12,95.28,95.04,95.22,90500.0,80.1993,80.3342,80.1318,80.2836,90500.0
2011-04-01 14:40:00,95.22,95.22,94.94,94.98,55900.0,80.2836,80.2836,80.0475,80.0812,55900.0
2011-04-01 14:50:00,94.98,95.09,94.94,94.98,66400.0,80.0812,80.174,80.0475,80.0812,66400.0
2011-04-01 15:00:00,94.97,95.0,94.79,94.93,63100.0,80.0728,80.0981,79.921,80.0391,63100.0
2011-04-01 15:10:00,94.94,94.94,94.59,94.63,111100.0,80.0475,80.0475,79.7524,79.7861,111100.0
2011-04-01 15:20:00,94.63,95.02,94.61,95.0,125000.0,79.7861,80.115,79.7693,80.0981,125000.0
2011-04-01 15:30:00,94.99,95.02,94.89,95.0,83000.0,80.0897,80.115,80.0053,80.0981,83000.0
2011-04-01 15:40:00,94.98,95.01,94.81,94.89,145800.0,80.0812,80.1065,79.9379,80.0053,145800.0
2011-04-01 15:50:00,94.89,95.02,94.86,94.96,217400.0,80.0053,80.115,79.9801,80.0644,217400.0
2011-04-04 09:30:00,95.01,95.18,94.56,94.97,79000.0,80.1065,80.2499,79.7271,80.0728,79000.0
2011-04-04 09:40:00,94.97,95.04,94.78,94.86,74300.0,80.0728,80.1318,79.9126,79.9801,74300.0
2011-04-04 09:50:00,94.9,94.95,94.5,94.85,48100.0,80.0138,80.0559,79.6765,79.9716,48100.0
2011-04-04 10:00:00,94.89,94.92,94.59,94.61,39200.0,80.0053,80.0306,79.7524,79.7693,39200.0
2011-04-04 10:10:00,94.62,94.74,94.46,94.74,63000.0,79.7777,79.8789,79.6428,79.8789,63000.0
2011-04-04 10:20:00,94.74,94.81,94.51,94.51,24100.0,79.8789,79.9379,79.685,79.685,24100.0
2011-04-04 10:30:00,94.49,95.0,94.49,94.99,43100.0,79.6681,80.0981,79.6681,80.0897,43100.0
2011-04-04 10:40:00,95.0,95.06,94.77,94.8,45400.0,80.0981,80.1487,79.9042,79.9295,45400.0
2011-04-04 10:50:00,94.8,95.02,94.76,94.92,23600.0,79.9295,80.115,79.8957,80.0306,23600.0
2011-04-04 11:00:00,94.97,95.03,94.67,94.89,16600.0,80.0728,80.1234,79.8199,80.0053,16600.0
2011-04-04 11:10:00,94.86,95.03,94.85,94.94,16700.0,79.9801,80.1234,79.9716,80.0475,16700.0
2011-04-04 11:20:00,94.96,95.09,94.95,95.09,23100.0,80.0644,80.174,80.0559,80.174,23100.0
2011-04-04 11:30:00,95.07,95.2,95.06,95.12,15700.0,80.1571,80.2667,80.1487,80.1993,15700.0
2011-04-04 11:40:00,95.17,95.38,95.17,95.33,17000.0,80.2414,80.4185,80.2414,80.3763,17000.0
2011-04-04 11:50:00,95.31,95.31,95.17,95.19,13600.0,80.3595,80.3595,80.2414,80.2583,13600.0
2011-04-04 12:00:00,95.19,95.31,95.16,95.25,20700.0,80.2583,80.3595,80.233,80.3089,20700.0
2011-04-04 12:10:00,95.24,95.42,95.22,95.31,20700.0,80.3004,80.4522,80.2836,80.3595,20700.0
2011-04-04 12:20:00,95.3,95.39,95.27,95.32,21000.0,80.351,80.4269,80.3257,80.3679,21000.0
2011-04-04 12:30:00,95.29,95.34,95.09,95.21,17800.0,80.3426,80.3848,80.174,80.2752,17800.0
2011-04-04 12:40:00,95.21,95.31,94.97,95.0,34000.0,80.2752,80.3595,80.0728,80.0981,34000.0
2011-04-04 12:50:00,95.0,95.0,94.82,94.9,29000.0,80.0981,80.0981,79.9463,80.0138,29000.0
2011-04-04 13:00:00,94.9,94.99,94.83,94.96,15400.0,80.0138,80.0897,79.9548,80.0644,15400.0
2011-04-04 13:10:00,95.04,95.04,94.87,94.95,15800.0,80.1318,80.1318,79.9885,80.0559,15800.0
2011-04-04 13:20:00,94.95,94.95,94.82,94.86,16800.0,80.0559,80.0559,79.9463,79.9801,16800.0
2011-04-04 13:30:00,94.84,94.86,94.69,94.72,17100.0,79.9632,79.9801,79.8367,79.862,17100.0
2011-04-04 13:40:00,94.7,94.78,94.66,94.73,30600.0,79.8452,79.9126,79.8114,79.8704,30600.0
2011-04-04 13:50:00,94.73,94.77,94.59,94.71,10100.0,79.8704,79.9042,79.7524,79.8536,10100.0
2011-04-04 14:00:00,94.71,94.9,94.6,94.8,13600.0,79.8536,80.0138,79.7608,79.9295,13600.0
2011-04-04 14:10:00,94.79,94.9,94.77,94.9,10600.0,79.921,80.0138,79.9042,80.0138,10600.0
2011-04-04 14:20:00,94.9,94.99,94.84,94.94,19100.0,80.0138,80.0897,79.9632,80.0475,19100.0
2011-04-04 14:30:00,94.96,94.99,94.9,94.93,12000.0,80.0644,80.0897,80.0138,80.0391,12000.0
2011-04-04 14:40:00,94.92,94.92,94.81,94.83,10900.0,80.0306,80.0306,79.9379,79.9548,10900.0
2011-04-04 14:50:00,94.82,94.86,94.7,94.74,24800.0,79.9463,79.9801,79.8452,79.8789,24800.0
2011-04-04 15:00:00,94.75,94.77,94.63,94.67,19300.0,79.8873,79.9042,79.7861,79.8199,19300.0
2011-04-04 15:10:00,94.68,94.82,94.68,94.73,47200.0,79.8283,79.9463,79.8283,79.8704,47200.0
2011-04-04 15:20:00,94.76,95.03,94.74,95.0,48500.0,79.8957,80.1234,79.8789,80.0981,48500.0
2011-04-04 15:30:00,95.0,95.16,94.97,95.13,89500.0,80.0981,80.233,80.0728,80.2077,89500.0
2011-04-04 15:40:00,95.14,95.2,95.05,95.11,41800.0,80.2161,80.2667,80.1402,80.1908,41800.0
2011-04-04 15:50:00,95.11,95.14,95.01,95.09,74300.0,80.1908,80.2161,80.1065,80.174,74300.0
2011-04-05 09:30:00,94.67,94.94,94.45,94.46,63600.0,79.8199,80.0475,79.6344,79.6428,63600.0
2011-04-05 09:40:00,94.53,94.85,94.41,94.74,39500.0,79.7018,79.9716,79.6006,79.8789,39500.0
2011-04-05 09:50:00,94.76,94.85,94.62,94.65,32300.0,79.8957,79.9716,79.7777,79.803,32300.0
2011-04-05 10:00:00,94.63,94.64,94.23,94.37,56300.0,79.7861,79.7946,79.4489,79.5669,56300.0
2011-04-05 10:10:00,94.37,94.72,94.37,94.56,25700.0,79.5669,79.862,79.5669,79.7271,25700.0
2011-04-05 10:20:00,94.52,94.99,94.52,94.93,34400.0,79.6934,80.0897,79.6934,80.0391,34400.0
2011-04-05 10:30:00,94.95,95.12,94.88,95.01,40700.0,80.0559,80.1993,79.9969,80.1065,40700.0
2011-04-05 10:40:00,94.98,95.07,94.91,94.92,25600.0,80.0812,80.1571,80.0222,80.0306,25600.0
2011-04-05 10:50:00,94.93,95.02,94.68,94.76,32000.0,80.0391,80.115,79.8283,79.8957,32000.0
2011-04-05 11:00:00,94.76,94.93,94.76,94.87,33000.0,79.8957,80.0391,79.8957,79.9885,33000.0
2011-04-05 11:10:00,94.84,94.87,94.68,94.77,22000.0,79.9632,79.9885,79.8283,79.9042,22000.0
2011-04-05 11:20:00,94.73,94.8,94.53,94.6,34300.0,79.8704,79.9295,79.7018,79.7608,34300.0
2011-04-05 11:30:00,94.6,94.64,94.42,94.6,33300.0,79.7608,79.7946,79.6091,79.7608,33300.0
2011-04-05 11:40:00,94.59,94.6,94.44,94.47,27800.0,79.7524,79.7608,79.6259,79.6512,27800.0
2011-04-05 11:50:00,94.47,94.89,94.45,94.85,17400.0,79.6512,80.0053,79.6344,79.9716,17400.0
2011-04-05 12:00:00,94.82,95.0,94.77,94.93,41400.0,79.9463,80.0981,79.9042,80.0391,41400.0
2011-04-05 12:10:00,94.94,95.15,94.92,94.94,46900.0,80.0475,80.2246,80.0306,80.0475,46900.0
2011-04-05 12:20:00,94.94,95.06,94.92,95.06,16600.0,80.0475,80.1487,80.0306,80.1487,16600.0
2011-04-05 12:30:00,95.04,95.06,95.0,95.05,14100.0,80.1318,80.1487,80.0981,80.1402,14100.0
2011-04-05 12:40:00,95.02,95.13,95.0,95.1,14100.0,80.115,80.2077,80.0981,80.1824,14100.0
2011-04-05 12:50:00,95.1,95.14,95.05,95.13,8500.0,80.1824,80.2161,80.1402,80.2077,8500.0
2011-04-05 13:00:00,95.12,95.27,95.11,95.19,20800.0,80.1993,80.3257,80.1908,80.2583,20800.0
2011-04-05 13:10:00,95.19,95.28,95.07,95.07,24600.0,80.2583,80.3342,80.1571,80.1571,24600.0
2011-04-05 13:20:00,95.06,95.1,94.92,94.92,15000.0,80.1487,80.1824,80.0306,80.0306,15000.0
2011-04-05 13:30:00,94.92,94.96,94.82,94.87,21900.0,80.0306,80.0644,79.9463,79.9885,21900.0
2011-04-05 13:40:00,94.86,94.92,94.8,94.86,17000.0,79.9801,80.0306,79.9295,79.9801,17000.0
2011-04-05 13:50:00,94.82,94.92,94.8,94.85,10400.0,79.9463,80.0306,79.9295,79.9716,10400.0
2011-04-05 14:00:00,94.86,95.05,94.69,94.75,16400.0,79.9801,80.1402,79.8367,79.8873,16400.0
2011-04-05 14:10:00,94.75,94.85,94.67,94.72,21700.0,79.8873,79.9716,79.8199,79.862,21700.0
2011-04-05 14:20:00,94.71,94.78,94.63,94.63,42200.0,79.8536,79.9126,79.7861,79.7861,42200.0
2011-04-05 14:30:00,94.64,94.64,94.44,94.44,40400.0,79.7946,79.7946,79.6259,79.6259,40400.0
2011-04-05 14:40:00,94.4,94.45,94.3,94.39,20000.0,79.5922,79.6344,79.5079,79.5838,20000.0
2011-04-05 14:50:00,94.4,94.46,94.32,94.33,37700.0,79.5922,79.6428,79.5248,79.5332,37700.0
2011-04-05 15:00:00,94.33,94.49,94.31,94.36,39700.0,79.5332,79.6681,79.5163,79.5585,39700.0
2011-04-05 15:10:00,94.36,94.51,94.29,94.51,45000.0,79.5585,79.685,79.4995,79.685,45000.0
2011-04-05 15:20:00,94.51,94.65,94.42,94.55,54800.0,79.685,79.803,79.6091,79.7187,54800.0
2011-04-05 15:30:00,94.55,94.55,94.33,94.4,36900.0,79.7187,79.7187,79.5332,79.5922,36900.0
2011-04-05 15:40:00,94.42,94.47,94.25,94.31,53600.0,79.6091,79.6512,79.4657,79.5163,53600.0
2011-04-05 15:50:00,94.33,94.33,94.11,94.2,118400.0,79.5332,79.5332,79.3477,79.4236,118400.0
2011-04-06 09:30:00,95.14,95.33,94.92,95.14,84200.0,80.2161,80.3763,80.0306,80.2161,84200.0
2011-04-06 09:40:00,95.14,95.35,94.86,94.86,32400.0,80.2161,80.3932,79.9801,79.9801,32400.0
2011-04-06 09:50:00,94.88,94.9,94.36,94.5,68800.0,79.9969,80.0138,79.5585,79.6765,68800.0
2011-04-06 10:00:00,94.52,94.59,94.35,94.35,40500.0,79.6934,79.7524,79.5501,79.5501,40500.0
2011-04-06 10:10:00,94.32,94.47,94.2,94.28,39800.0,79.5248,79.6512,79.4236,79.491,39800.0
2011-04-06 10:20:00,94.28,94.36,94.1,94.16,63100.0,79.491,79.5585,79.3393,79.3899,63100.0
2011-04-06 10:30:00,94.18,94.3,94.0,94.08,44600.0,79.4067,79.5079,79.255,79.3224,44600.0
2011-04-06 10:40:00,94.09,94.28,94.09,94.19,44800.0,79.3308,79.491,79.3308,79.4152,44800.0
2011-04-06 10:50:00,94.17,94.27,94.09,94.16,29400.0,79.3983,79.4826,79.3308,79.3899,29400.0
2011-04-06 11:00:00,94.18,94.2,94.0,94.05,36700.0,79.4067,79.4236,79.255,79.2971,36700.0
2011-04-06 11:10:00,94.05,94.16,93.94,93.98,55400.0,79.2971,79.3899,79.2044,79.2381,55400.0
2011-04-06 11:20:00,94.0,94.39,93.98,94.33,44400.0,79.255,79.5838,79.2381,79.5332,44400.0
2011-04-06 11:30:00,94.36,94.42,94.08,94.13,31800.0,79.5585,79.6091,79.3224,79.3646,31800.0
2011-04-06 11:40:00,94.2,94.24,94.05,94.11,37000.0,79.4236,79.4573,79.2971,79.3477,37000.0
2011-04-06 11:50:00,94.11,94.22,93.95,94.0,24100.0,79.3477,79.4404,79.2128,79.255,24100.0
2011-04-06 12:00:00,93.96,94.18,93.96,94.17,50600.0,79.2212,79.4067,79.2212,79.3983,50600.0
2011-04-06 12:10:00,94.16,94.24,94.13,94.22,63900.0,79.3899,79.4573,79.3646,79.4404,63900.0
2011-04-06 12:20:00,94.24,94.26,94.04,94.07,33400.0,79.4573,79.4742,79.2887,79.314,33400.0
2011-04-06 12:30:00,94.08,94.17,93.89,93.89,33900.0,79.3224,79.3983,79.1622,79.1622,33900.0
2011-04-06 12:40:00,93.9,93.97,93.8,93.85,23800.0,79.1706,79.2297,79.0863,79.1285,23800.0
2011-04-06 12:50:00,93.84,93.92,93.8,93.92,13600.0,79.1201,79.1875,79.0863,79.1875,13600.0
2011-04-06 13:00:00,93.92,94.04,93.91,94.04,19200.0,79.1875,79.2887,79.1791,79.2887,19200.0
2011-04-06 13:10:00,94.03,94.28,94.01,94.27,29200.0,79.2802,79.491,79.2634,79.4826,29200.0
2011-04-06 13:20:00,94.28,94.42,94.17,94.37,26900.0,79.491,79.6091,79.3983,79.5669,26900.0
2011-04-06 13:30:00,94.38,94.41,94.31,94.4,10500.0,79.5753,79.6006,79.5163,79.5922,10500.0
2011-04-06 13:40:00,94.41,94.52,94.36,94.38,13200.0,79.6006,79.6934,79.5585,79.5753,13200.0
2011-04-06 13:50:00,94.39,94.44,94.34,94.41,13000.0,79.5838,79.6259,79.5416,79.6006,13000.0
2011-04-06 14:00:00,94.4,94.55,94.36,94.51,21200.0,79.5922,79.7187,79.5585,79.685,21200.0
2011-04-06 14:10:00,94.54,94.61,94.43,94.45,24300.0,79.7102,79.7693,79.6175,79.6344,24300.0
2011-04-06 14:20:00,94.43,94.51,94.41,94.42,18300.0,79.6175,79.685,79.6006,79.6091,18300.0
2011-04-06 14:30:00,94.43,94.61,94.42,94.57,23100.0,79.6175,79.7693,79.6091,79.7355,23100.0
2011-04-06 14:40:00,94.58,94.63,94.5,94.57,15000.0,79.744,79.7861,79.6765,79.7355,15000.0
2011-04-06 14:50:00,94.58,94.63,94.49,94.55,14700.0,79.744,79.7861,79.6681,79.7187,14700.0
2011-04-06 15:00:00,94.54,94.56,94.49,94.5,22600.0,79.7102,79.7271,79.6681,79.6765,22600.0
2011-04-06 15:10:00,94.48,94.67,94.45,94.65,75400.0,79.6597,79.8199,79.6344,79.803,75400.0
2011-04-06 15:20:00,94.65,94.72,94.6,94.65,74800.0,79.803,79.862,79.7608,79.803,74800.0
2011-04-06 15:30:00,94.66,94.75,94.57,94.59,74200.0,79.8114,79.8873,79.7355,79.7524,74200.0
2011-04-06 15:40:00,94.6,94.66,94.55,94.6,61300.0,79.7608,79.8114,79.7187,79.7608,61300.0
2011-04-06 15:50:00,94.58,94.65,94.52,94.59,81900.0,79.744,79.803,79.6934,79.7524,81900.0
2011-04-07 09:30:00,94.26,94.72,94.11,94.23,69700.0,79.4742,79.862,79.3477,79.4489,69700.0
2011-04-07 09:40:00,94.23,94.41,94.17,94.18,79300.0,79.4489,79.6006,79.3983,79.4067,79300.0
2011-04-07 09:50:00,94.16,94.5,94.1,94.5,40300.0,79.3899,79.6765,79.3393,79.6765,40300.0
2011-04-07 10:00:00,94.49,94.56,94.28,94.36,24600.0,79.6681,79.7271,79.491,79.5585,24600.0
2011-04-07 10:10:00,94.34,94.44,94.29,94.42,33400.0,79.5416,79.6259,79.4995,79.6091,33400.0
2011-04-07 10:20:00,94.44,94.59,94.4,94.4,10400.0,79.6259,79.7524,79.5922,79.5922,10400.0
2011-04-07 10:30:00,94.39,94.44,94.0,94.22,44900.0,79.5838,79.6259,79.255,79.4404,44900.0
2011-04-07 10:40:00,94.17,94.17,93.56,94.05,57500.0,79.3983,79.3983,78.884,79.2971,57500.0
2011-04-07 10:50:00,94.1,94.21,94.01,94.01,23000.0,79.3393,79.432,79.2634,79.2634,23000.0
2011-04-07 11:00:00,94.01,94.26,94.0,94.14,10100.0,79.2634,79.4742,79.255,79.373,10100.0
2011-04-07 11:10:00,94.09,94.12,93.89,93.89,13900.0,79.3308,79.3561,79.1622,79.1622,13900.0
2011-04-07 11:20:00,93.89,94.0,93.78,93.86,40800.0,79.1622,79.255,79.0695,79.1369,40800.0
2011-04-07 11:30:00,93.83,93.83,93.5,93.62,32500.0,79.1116,79.1116,78.8334,78.9346,32500.0
2011-04-07 11:40:00,93.61,93.73,93.54,93.6,18700.0,78.9261,79.0273,78.8671,78.9177,18700.0
2011-04-07 11:50:00,93.62,93.84,93.6,93.84,16200.0,78.9346,79.1201,78.9177,79.1201,16200.0
2011-04-07 12:00:00,93.83,93.96,93.8,93.93,8700.0,79.1116,79.2212,79.0863,79.1959,8700.0
2011-04-07 12:10:00,93.91,94.11,93.87,94.06,13500.0,79.1791,79.3477,79.1453,79.3055,13500.0
2011-04-07 12:20:00,94.09,94.09,93.85,93.89,22100.0,79.3308,79.3308,79.1285,79.1622,22100.0
2011-04-07 12:30:00,93.9,93.94,93.85,93.87,28800.0,79.1706,79.2044,79.1285,79.1453,28800.0
2011-04-07 12:40:00,93.9,93.91,93.8,93.83,22600.0,79.1706,79.1791,79.0863,79.1116,22600.0
2011-04-07 12:50:00,93.84,93.85,93.75,93.77,16400.0,79.1201,79.1285,79.0442,79.061,16400.0
2011-04-07 13:00:00,93.79,93.86,93.72,93.84,35200.0,79.0779,79.1369,79.0189,79.1201,35200.0
2011-04-07 13:10:00,93.83,93.88,93.59,93.63,20200.0,79.1116,79.1538,78.9093,78.943,20200.0
2011-04-07 13:20:00,93.61,93.62,93.51,93.52,19900.0,78.9261,78.9346,78.8418,78.8502,19900.0
2011-04-07 13:30:00,93.51,93.61,93.5,93.56,28700.0,78.8418,78.9261,78.8334,78.884,28700.0
2011-04-07 13:40:00,93.57,93.6,93.48,93.53,16100.0,78.8924,78.9177,78.8165,78.8587,16100.0
2011-04-07 13:50:00,93.57,93.66,93.49,93.52,20000.0,78.8924,78.9683,78.825,78.8502,20000.0
2011-04-07 14:00:00,93.58,93.67,93.53,93.59,20700.0,78.9008,78.9767,78.8587,78.9093,20700.0
2011-04-07 14:10:00,93.57,93.65,93.45,93.54,26200.0,78.8924,78.9599,78.7912,78.8671,26200.0
2011-04-07 14:20:00,93.54,93.6,93.43,93.44,22400.0,78.8671,78.9177,78.7744,78.7828,22400.0
2011-04-07 14:30:00,93.42,93.61,93.41,93.52,26700.0,78.7659,78.9261,78.7575,78.8502,26700.0
2011-04-07 14:40:00,93.54,93.6,93.48,93.56,15500.0,78.8671,78.9177,78.8165,78.884,15500.0
2011-04-07 14:50:00,93.56,93.67,93.56,93.6,16200.0,78.884,78.9767,78.884,78.9177,16200.0
2011-04-07 15:00:00,93.6,93.7,93.6,93.69,24300.0,78.9177,79.002,78.9177,78.9936,24300.0
2011-04-07 15:10:00,93.69,93.7,93.6,93.68,22100.0,78.9936,79.002,78.9177,78.9852,22100.0
2011-04-07 15:20:00,93.67,93.74,93.53,93.63,32100.0,78.9767,79.0357,78.8587,78.943,32100.0
2011-04-07 15:30:00,93.62,93.67,93.49,93.67,39000.0,78.9346,78.9767,78.825,78.9767,39000.0
2011-04-07 15:40:00,93.68,93.85,93.67,93.8,94200.0,78.9852,79.1285,78.9767,79.0863,94200.0
2011-04-07 15:50:00,93.81,93.9,93.71,93.88,182700.0,79.0948,79.1706,79.0104,79.1538,182700.0
2011-04-08 09:30:00,93.85,94.18,93.13,93.62,97700.0,79.1285,79.4067,78.5214,78.9346,97700.0
2011-04-08 09:40:00,93.62,93.62,93.2,93.33,29800.0,78.9346,78.9346,78.5804,78.6901,29800.0
2011-04-08 09:50:00,93.28,93.29,93.05,93.13,26600.0,78.6479,78.6563,78.454,78.5214,26600.0
2011-04-08 10:00:00,93.08,93.21,92.78,92.82,69500.0,78.4793,78.5889,78.2263,78.2601,69500.0
2011-04-08 10:10:00,92.82,92.83,92.36,92.48,162200.0,78.2601,78.2685,77.8722,77.9734,162200.0
2011-04-08 10:20:00,92.49,92.75,92.23,92.65,98600.0,77.9818,78.201,77.7626,78.1167,98600.0
2011-04-08 10:30:00,92.65,92.79,92.61,92.64,37800.0,78.1167,78.2348,78.083,78.1083,37800.0
2011-04-08 10:40:00,92.64,92.64,92.35,92.41,21600.0,78.1083,78.1083,77.8638,77.9144,21600.0
2011-04-08 10:50:00,92.41,92.44,92.13,92.24,45200.0,77.9144,77.9397,77.6783,77.771,45200.0
2011-04-08 11:00:00,92.25,92.34,92.12,92.23,34000.0,77.7795,77.8553,77.6699,77.7626,34000.0
2011-04-08 11:10:00,92.22,92.23,91.92,91.94,50700.0,77.7542,77.7626,77.5012,77.5181,50700.0
2011-04-08 11:20:00,91.95,91.96,91.82,91.83,70600.0,77.5265,77.535,77.4169,77.4253,70600.0
2011-04-08 11:30:00,91.85,92.26,91.84,92.26,51000.0,77.4422,77.7879,77.4338,77.7879,51000.0
2011-04-08 11:40:00,92.25,92.25,92.04,92.1,16800.0,77.7795,77.7795,77.6024,77.653,16800.0
2011-04-08 11:50:00,92.1,92.14,92.0,92.02,14600.0,77.653,77.6867,77.5687,77.5855,14600.0
2011-04-08 12:00:00,92.01,92.15,91.93,91.97,20300.0,77.5771,77.6951,77.5097,77.5434,20300.0
2011-04-08 12:10:00,91.94,92.06,91.93,92.02,18500.0,77.5181,77.6193,77.5097,77.5855,18500.0
2011-04-08 12:20:00,92.02,92.04,91.88,92.03,27900.0,77.5855,77.6024,77.4675,77.594,27900.0
2011-04-08 12:30:00,92.05,92.29,92.02,92.28,26600.0,77.6108,77.8132,77.5855,77.8048,26600.0
2011-04-08 12:40:00,92.27,92.27,91.94,92.0,40400.0,77.7963,77.7963,77.5181,77.5687,40400.0
2011-04-08 12:50:00,91.99,91.99,91.8,91.85,25800.0,77.5602,77.5602,77.4001,77.4422,25800.0
2011-04-08 13:00:00,91.85,91.98,91.81,91.95,24700.0,77.4422,77.5518,77.4085,77.5265,24700.0
2011-04-08 13:10:00,91.95,92.02,91.85,92.02,39000.0,77.5265,77.5855,77.4422,77.5855,39000.0
2011-04-08 13:20:00,91.99,92.22,91.97,92.12,49100.0,77.5602,77.7542,77.5434,77.6699,49100.0
2011-04-08 13:30:00,92.12,92.25,92.04,92.18,56400.0,77.6699,77.7795,77.6024,77.7204,56400.0
2011-04-08 13:40:00,92.16,92.19,92.04,92.12,57600.0,77.7036,77.7289,77.6024,77.6699,57600.0
2011-04-08 13:50:00,92.12,92.31,92.06,92.08,50500.0,77.6699,77.8301,77.6193,77.6361,50500.0
2011-04-08 14:00:00,92.07,92.17,92.04,92.04,27400.0,77.6277,77.712,77.6024,77.6024,27400.0
2011-04-08 14:10:00,92.04,92.06,91.82,91.85,36400.0,77.6024,77.6193,77.4169,77.4422,36400.0
2011-04-08 14:20:00,91.85,91.87,91.6,91.73,81400.0,77.4422,77.4591,77.2314,77.341,81400.0
2011-04-08 14:30:00,91.72,91.78,91.52,91.63,63400.0,77.3326,77.3832,77.164,77.2567,63400.0
2011-04-08 14:40:00,91.62,91.64,91.43,91.44,40500.0,77.2483,77.2651,77.0881,77.0965,40500.0
2011-04-08 14:50:00,91.44,91.44,91.06,91.08,84600.0,77.0965,77.0965,76.7761,76.793,84600.0
2011-04-08 15:00:00,91.09,91.35,91.03,91.26,95700.0,76.8014,77.0206,76.7508,76.9448,95700.0
2011-04-08 15:10:00,91.26,91.3,91.06,91.12,80200.0,76.9448,76.9785,76.7761,76.8267,80200.0
2011-04-08 15:20:00,91.13,91.18,90.82,90.98,148400.0,76.8351,76.8773,76.5738,76.7087,148400.0
2011-04-08 15:30:00,90.98,91.13,90.94,90.95,133800.0,76.7087,76.8351,76.675,76.6834,133800.0
2011-04-08 15:40:00,90.95,91.09,90.92,91.01,240500.0,76.6834,76.8014,76.6581,76.734,240500.0
2011-04-08 15:50:00,91.01,91.22,90.97,91.1,381400.0,76.734,76.911,76.7002,76.8099,381400.0
2011-04-11 09:30:00,91.3,91.33,90.71,90.79,111800.0,76.9785,77.0038,76.481,76.5485,111800.0
2011-04-11 09:40:00,90.79,91.43,90.66,91.31,103200.0,76.5485,77.0881,76.4389,76.9869,103200.0
2011-04-11 09:50:00,91.28,91.48,91.08,91.09,47200.0,76.9616,77.1302,76.793,76.8014,47200.0
2011-04-11 10:00:00,91.09,91.23,90.7,90.74,69000.0,76.8014,76.9195,76.4726,76.5063,69000.0
2011-04-11 10:10:00,90.74,91.0,90.7,90.88,44700.0,76.5063,76.7255,76.4726,76.6244,44700.0
2011-04-11 10:20:00,90.87,90.99,90.84,90.84,25200.0,76.6159,76.7171,76.5906,76.5906,25200.0
2011-04-11 10:30:00,90.85,91.2,90.8,91.08,30300.0,76.5991,76.8942,76.5569,76.793,30300.0
2011-04-11 10:40:00,91.1,91.46,91.03,91.36,44100.0,76.8099,77.1134,76.7508,77.0291,44100.0
2011-04-11 10:50:00,91.36,91.42,91.07,91.15,54300.0,77.0291,77.0797,76.7846,76.852,54300.0
2011-04-11 11:00:00,91.17,91.25,90.95,91.15,127300.0,76.8689,76.9363,76.6834,76.852,127300.0
2011-04-11 11:10:00,91.19,91.4,91.0,91.36,158400.0,76.8857,77.0628,76.7255,77.0291,158400.0
2011-04-11 11:20:00,91.36,91.63,91.2,91.45,287000.0,77.0291,77.2567,76.8942,77.105,287000.0
2011-04-11 11:30:00,91.45,91.77,91.42,91.67,151300.0,77.105,77.3748,77.0797,77.2904,151300.0
2011-04-11 11:40:00,91.64,91.89,91.64,91.84,50500.0,77.2651,77.4759,77.2651,77.4338,50500.0
2011-04-11 11:50:00,91.83,92.04,91.62,91.63,62100.0,77.4253,77.6024,77.2483,77.2567,62100.0
2011-04-11 12:00:00,91.63,91.94,91.61,91.94,67100.0,77.2567,77.5181,77.2399,77.5181,67100.0
2011-04-11 12:10:00,91.92,92.06,91.88,92.03,40100.0,77.5012,77.6193,77.4675,77.594,40100.0
2011-04-11 12:20:00,92.03,92.25,92.03,92.22,56100.0,77.594,77.7795,77.594,77.7542,56100.0
2011-04-11 12:30:00,92.21,92.26,92.0,92.02,34900.0,77.7457,77.7879,77.5687,77.5855,34900.0
2011-04-11 12:40:00,91.99,92.16,91.97,92.04,46400.0,77.5602,77.7036,77.5434,77.6024,46400.0
2011-04-11 12:50:00,92.04,92.14,92.0,92.02,30500.0,77.6024,77.6867,77.5687,77.5855,30500.0
2011-04-11 13:00:00,91.98,92.0,91.84,91.97,50800.0,77.5518,77.5687,77.4338,77.5434,50800.0
2011-04-11 13:10:00,91.97,92.16,91.96,92.16,59500.0,77.5434,77.7036,77.535,77.7036,59500.0
2011-04-11 13:20:00,92.14,92.45,92.14,92.37,70000.0,77.6867,77.9481,77.6867,77.8806,70000.0
2011-04-11 13:30:00,92.36,92.44,92.21,92.28,77400.0,77.8722,77.9397,77.7457,77.8048,77400.0
2011-04-11 13:40:00,92.27,92.44,92.26,92.27,29800.0,77.7963,77.9397,77.7879,77.7963,29800.0
2011-04-11 13:50:00,92.27,92.53,92.23,92.52,112300.0,77.7963,78.0155,77.7626,78.0071,112300.0
2011-04-11 14:00:00,92.52,92.86,92.52,92.78,100600.0,78.0071,78.2938,78.0071,78.2263,100600.0
2011-04-11 14:10:00,92.77,92.78,92.61,92.72,72000.0,78.2179,78.2263,78.083,78.1757,72000.0
2011-04-11 14:20:00,92.72,92.77,92.62,92.71,47700.0,78.1757,78.2179,78.0914,78.1673,47700.0
2011-04-11 14:30:00,92.71,92.78,92.52,92.53,44000.0,78.1673,78.2263,78.0071,78.0155,44000.0
2011-04-11 14:40:00,92.53,92.79,92.5,92.67,70100.0,78.0155,78.2348,77.9902,78.1336,70100.0
2011-04-11 14:50:00,92.68,92.68,92.5,92.54,85300.0,78.142,78.142,77.9902,78.024,85300.0
2011-04-11 15:00:00,92.54,92.67,92.51,92.57,61900.0,78.024,78.1336,77.9987,78.0493,61900.0
2011-04-11 15:10:00,92.56,92.56,92.34,92.46,68400.0,78.0408,78.0408,77.8553,77.9565,68400.0
2011-04-11 15:20:00,92.46,92.65,92.43,92.54,83300.0,77.9565,78.1167,77.9312,78.024,83300.0
2011-04-11 15:30:00,92.54,92.64,92.48,92.49,99200.0,78.024,78.1083,77.9734,77.9818,99200.0
2011-04-11 15:40:00,92.49,92.65,92.34,92.62,137500.0,77.9818,78.1167,77.8553,78.0914,137500.0
2011-04-11 15:50:00,92.64,92.71,92.43,92.49,295900.0,78.1083,78.1673,77.9312,77.9818,295900.0
2011-04-12 09:30:00,92.17,93.85,91.96,93.65,282500.0,77.712,79.1285,77.535,78.9599,282500.0
2011-04-12 09:40:00,93.66,93.94,93.53,93.89,181000.0,78.9683,79.2044,78.8587,79.1622,181000.0
2011-04-12 09:50:00,93.89,94.24,93.13,93.25,217500.0,79.1622,79.4573,78.5214,78.6226,217500.0
2011-04-12 10:00:00,93.27,94.1,93.24,94.02,163100.0,78.6395,79.3393,78.6142,79.2718,163100.0
2011-04-12 10:10:00,94.0,94.32,93.85,94.18,181300.0,79.255,79.5248,79.1285,79.4067,181300.0
2011-04-12 10:20:00,94.18,94.2,93.79,94.19,75500.0,79.4067,79.4236,79.0779,79.4152,75500.0
2011-04-12 10:30:00,94.19,94.29,93.85,93.92,71600.0,79.4152,79.4995,79.1285,79.1875,71600.0
2011-04-12 10:40:00,93.92,94.19,93.79,93.88,129300.0,79.1875,79.4152,79.0779,79.1538,129300.0
2011-04-12 10:50:00,93.88,94.14,93.79,94.12,83500.0,79.1538,79.373,79.0779,79.3561,83500.0
2011-04-12 11:00:00,94.1,94.4,94.09,94.24,174600.0,79.3393,79.5922,79.3308,79.4573,174600.0
2011-04-12 11:10:00,94.26,94.31,93.97,94.01,44100.0,79.4742,79.5163,79.2297,79.2634,44100.0
2011-04-12 11:20:00,94.03,94.25,93.91,94.22,54400.0,79.2802,79.4657,79.1791,79.4404,54400.0
2011-04-12 11:30:00,94.21,94.34,94.16,94.32,39400.0,79.432,79.5416,79.3899,79.5248,39400.0
2011-04-12 11:40:00,94.3,94.36,94.14,94.17,43800.0,79.5079,79.5585,79.373,79.3983,43800.0
2011-04-12 11:50:00,94.17,94.17,94.0,94.12,27100.0,79.3983,79.3983,79.255,79.3561,27100.0
2011-04-12 12:00:00,94.11,94.27,94.11,94.27,43600.0,79.3477,79.4826,79.3477,79.4826,43600.0
2011-04-12 12:10:00,94.28,94.3,94.19,94.29,46100.0,79.491,79.5079,79.4152,79.4995,46100.0
2011-04-12 12:20:00,94.29,94.31,94.26,94.26,18700.0,79.4995,79.5163,79.4742,79.4742,18700.0
2011-04-12 12:30:00,94.26,94.27,94.0,94.04,20100.0,79.4742,79.4826,79.255,79.2887,20100.0
2011-04-12 12:40:00,94.04,94.15,94.01,94.12,24500.0,79.2887,79.3814,79.2634,79.3561,24500.0
2011-04-12 12:50:00,94.12,94.13,93.91,93.92,35700.0,79.3561,79.3646,79.1791,79.1875,35700.0
2011-04-12 13:00:00,93.92,94.05,93.91,93.95,17900.0,79.1875,79.2971,79.1791,79.2128,17900.0
2011-04-12 13:10:00,93.95,93.99,93.85,93.94,19300.0,79.2128,79.2465,79.1285,79.2044,19300.0
2011-04-12 13:20:00,93.93,94.09,93.9,94.06,27500.0,79.1959,79.3308,79.1706,79.3055,27500.0
2011-04-12 13:30:00,94.07,94.16,93.97,93.97,30200.0,79.314,79.3899,79.2297,79.2297,30200.0
2011-04-12 13:40:00,93.98,94.21,93.91,94.14,54300.0,79.2381,79.432,79.1791,79.373,54300.0
2011-04-12 13:50:00,94.14,94.22,94.05,94.09,24800.0,79.373,79.4404,79.2971,79.3308,24800.0
2011-04-12 14:00:00,94.1,94.18,93.97,94.17,32300.0,79.3393,79.4067,79.2297,79.3983,32300.0
2011-04-12 14:10:00,94.19,94.22,94.03,94.07,36300.0,79.4152,79.4404,79.2802,79.314,36300.0
2011-04-12 14:20:00,94.07,94.27,94.06,94.16,48200.0,79.314,79.4826,79.3055,79.3899,48200.0
2011-04-12 14:30:00,94.16,94.21,94.06,94.18,45300.0,79.3899,79.432,79.3055,79.4067,45300.0
2011-04-12 14:40:00,94.18,94.33,94.14,94.33,62200.0,79.4067,79.5332,79.373,79.5332,62200.0
2011-04-12 14:50:00,94.33,94.4,94.16,94.19,62600.0,79.5332,79.5922,79.3899,79.4152,62600.0
2011-04-12 15:00:00,94.2,94.21,94.05,94.08,115500.0,79.4236,79.432,79.2971,79.3224,115500.0
2011-04-12 15:10:00,94.07,94.15,94.0,94.13,53300.0,79.314,79.3814,79.255,79.3646,53300.0
2011-04-12 15:20:00,94.12,94.14,94.0,94.07,115200.0,79.3561,79.373,79.255,79.314,115200.0
2011-04-12 15:30:00,94.08,94.15,94.02,94.03,123800.0,79.3224,79.3814,79.2718,79.2802,123800.0
2011-04-12 15:40:00,94.06,94.06,93.9,93.96,121200.0,79.3055,79.3055,79.1706,79.2212,121200.0
2011-04-12 15:50:00,93.96,94.16,93.95,94.07,185600.0,79.2212,79.3899,79.2128,79.314,185600.0
2011-04-13 09:30:00,94.59,94.67,93.82,93.89,138900.0,79.7524,79.8199,79.1032,79.1622,138900.0
2011-04-13 09:40:00,93.89,94.17,93.86,94.08,40100.0,79.1622,79.3983,79.1369,79.3224,40100.0
2011-04-13 09:50:00,94.05,94.24,93.99,94.09,60000.0,79.2971,79.4573,79.2465,79.3308,60000.0
2011-04-13 10:00:00,94.1,94.2,94.0,94.11,127500.0,79.3393,79.4236,79.255,79.3477,127500.0
2011-04-13 10:10:00,94.11,94.24,93.91,93.91,119900.0,79.3477,79.4573,79.1791,79.1791,119900.0
2011-04-13 10:20:00,93.92,93.97,93.72,93.83,56600.0,79.1875,79.2297,79.0189,79.1116,56600.0
2011-04-13 10:30:00,93.81,93.81,93.46,93.72,52300.0,79.0948,79.0948,78.7997,79.0189,52300.0
2011-04-13 10:40:00,93.69,94.06,93.69,94.01,61600.0,78.9936,79.3055,78.9936,79.2634,61600.0
2011-04-13 10:50:00,94.01,94.15,93.93,93.95,53900.0,79.2634,79.3814,79.1959,79.2128,53900.0
2011-04-13 11:00:00,93.93,93.93,93.81,93.86,29000.0,79.1959,79.1959,79.0948,79.1369,29000.0
2011-04-13 11:10:00,93.86,93.86,93.67,93.69,34700.0,79.1369,79.1369,78.9767,78.9936,34700.0
2011-04-13 11:20:00,93.67,93.82,93.52,93.77,37800.0,78.9767,79.1032,78.8502,79.061,37800.0
2011-04-13 11:30:00,93.75,93.96,93.64,93.69,32100.0,79.0442,79.2212,78.9514,78.9936,32100.0
2011-04-13 11:40:00,93.68,93.72,93.58,93.61,44100.0,78.9852,79.0189,78.9008,78.9261,44100.0
2011-04-13 11:50:00,93.6,93.6,93.42,93.5,39300.0,78.9177,78.9177,78.7659,78.8334,39300.0
2011-04-13 12:00:00,93.5,93.66,93.43,93.65,85500.0,78.8334,78.9683,78.7744,78.9599,85500.0
2011-04-13 12:10:00,93.67,93.69,93.46,93.47,116200.0,78.9767,78.9936,78.7997,78.8081,116200.0
2011-04-13 12:20:00,93.46,93.58,93.42,93.51,15100.0,78.7997,78.9008,78.7659,78.8418,15100.0
2011-04-13 12:30:00,93.52,93.53,93.31,93.33,30600.0,78.8502,78.8587,78.6732,78.6901,30600.0
2011-04-13 12:40:00,93.35,93.43,93.2,93.29,27600.0,78.7069,78.7744,78.5804,78.6563,27600.0
2011-04-13 12:50:00,93.3,93.33,93.07,93.07,25300.0,78.6648,78.6901,78.4708,78.4708,25300.0
2011-04-13 13:00:00,93.1,93.26,93.07,93.22,27200.0,78.4961,78.631,78.4708,78.5973,27200.0
2011-04-13 13:10:00,93.25,93.32,93.22,93.26,21300.0,78.6226,78.6816,78.5973,78.631,21300.0
2011-04-13 13:20:00,93.27,93.37,93.22,93.36,24300.0,78.6395,78.7238,78.5973,78.7153,24300.0
2011-04-13 13:30:00,93.34,93.36,93.11,93.2,44100.0,78.6985,78.7153,78.5046,78.5804,44100.0
2011-04-13 13:40:00,93.2,93.27,93.16,93.2,16000.0,78.5804,78.6395,78.5467,78.5804,16000.0
2011-04-13 13:50:00,93.18,93.26,93.09,93.26,28100.0,78.5636,78.631,78.4877,78.631,28100.0
2011-04-13 14:00:00,93.26,93.52,93.25,93.49,55600.0,78.631,78.8502,78.6226,78.825,55600.0
2011-04-13 14:10:00,93.49,93.49,93.31,93.43,26600.0,78.825,78.825,78.6732,78.7744,26600.0
2011-04-13 14:20:00,93.43,93.73,93.39,93.56,34200.0,78.7744,79.0273,78.7406,78.884,34200.0
2011-04-13 14:30:00,93.58,93.67,93.38,93.4,43200.0,78.9008,78.9767,78.7322,78.7491,43200.0
2011-04-13 14:40:00,93.4,93.6,93.38,93.54,52600.0,78.7491,78.9177,78.7322,78.8671,52600.0
2011-04-13 14:50:00,93.51,93.59,93.46,93.48,30000.0,78.8418,78.9093,78.7997,78.8165,30000.0
2011-04-13 15:00:00,93.5,93.67,93.5,93.63,40300.0,78.8334,78.9767,78.8334,78.943,40300.0
2011-04-13 15:10:00,93.6,93.63,93.46,93.61,36600.0,78.9177,78.943,78.7997,78.9261,36600.0
2011-04-13 15:20:00,93.61,93.61,93.4,93.47,59600.0,78.9261,78.9261,78.7491,78.8081,59600.0
2011-04-13 15:30:00,93.46,93.58,93.41,93.57,52100.0,78.7997,78.9008,78.7575,78.8924,52100.0
2011-04-13 15:40:00,93.57,93.64,93.49,93.64,66800.0,78.8924,78.9514,78.825,78.9514,66800.0
2011-04-13 15:50:00,93.63,93.64,93.39,93.43,125500.0,78.943,78.9514,78.7406,78.7744,125500.0
2011-04-14 09:30:00,92.94,93.4,92.9,93.15,53900.0,78.3612,78.7491,78.3275,78.5383,53900.0
2011-04-14 09:40:00,93.15,93.22,92.8,92.8,65400.0,78.5383,78.5973,78.2432,78.2432,65400.0
2011-04-14 09:50:00,92.75,93.08,92.66,93.03,33300.0,78.201,78.4793,78.1251,78.4371,33300.0
2011-04-14 10:00:00,93.02,93.4,93.02,93.19,138300.0,78.4287,78.7491,78.4287,78.572,138300.0
2011-04-14 10:10:00,93.18,93.49,93.11,93.41,76400.0,78.5636,78.825,78.5046,78.7575,76400.0
2011-04-14 10:20:00,93.4,93.74,93.32,93.63,86300.0,78.7491,79.0357,78.6816,78.943,86300.0
2011-04-14 10:30:00,93.58,93.73,93.55,93.6,62900.0,78.9008,79.0273,78.8755,78.9177,62900.0
2011-04-14 10:40:00,93.6,93.6,93.29,93.35,47100.0,78.9177,78.9177,78.6563,78.7069,47100.0
2011-04-14 10:50:00,93.34,93.38,93.13,93.22,47600.0,78.6985,78.7322,78.5214,78.5973,47600.0
2011-04-14 11:00:00,93.21,93.52,93.19,93.31,45700.0,78.5889,78.8502,78.572,78.6732,45700.0
2011-04-14 11:10:00,93.36,93.4,93.01,93.09,47700.0,78.7153,78.7491,78.4202,78.4877,47700.0
2011-04-14 11:20:00,93.07,93.2,93.0,93.06,35700.0,78.4708,78.5804,78.4118,78.4624,35700.0
2011-04-14 11:30:00,93.03,93.25,93.03,93.16,76400.0,78.4371,78.6226,78.4371,78.5467,76400.0
2011-04-14 11:40:00,93.17,93.28,93.04,93.24,34600.0,78.5551,78.6479,78.4455,78.6142,34600.0
2011-04-14 11:50:00,93.31,93.31,93.17,93.23,31900.0,78.6732,78.6732,78.5551,78.6057,31900.0
2011-04-14 12:00:00,93.2,93.53,93.2,93.51,15000.0,78.5804,78.8587,78.5804,78.8418,15000.0
2011-04-14 12:10:00,93.49,93.61,93.39,93.43,18800.0,78.825,78.9261,78.7406,78.7744,18800.0
2011-04-14 12:20:00,93.43,93.73,93.39,93.72,54100.0,78.7744,79.0273,78.7406,79.0189,54100.0
2011-04-14 12:30:00,93.73,93.89,93.68,93.81,81200.0,79.0273,79.1622,78.9852,79.0948,81200.0
2011-04-14 12:40:00,93.81,93.96,93.79,93.82,28900.0,79.0948,79.2212,79.0779,79.1032,28900.0
2011-04-14 12:50:00,93.82,93.93,93.81,93.86,30300.0,79.1032,79.1959,79.0948,79.1369,30300.0
2011-04-14 13:00:00,93.87,93.99,93.7,93.72,34200.0,79.1453,79.2465,79.002,79.0189,34200.0
2011-04-14 13:10:00,93.7,93.79,93.61,93.64,34600.0,79.002,79.0779,78.9261,78.9514,34600.0
2011-04-14 13:20:00,93.67,93.67,93.39,93.48,43600.0,78.9767,78.9767,78.7406,78.8165,43600.0
2011-04-14 13:30:00,93.47,93.5,93.32,93.42,25100.0,78.8081,78.8334,78.6816,78.7659,25100.0
2011-04-14 13:40:00,93.4,93.46,93.21,93.22,18600.0,78.7491,78.7997,78.5889,78.5973,18600.0
2011-04-14 13:50:00,93.24,93.33,93.21,93.22,33200.0,78.6142,78.6901,78.5889,78.5973,33200.0
2011-04-14 14:00:00,93.23,93.34,93.2,93.3,45900.0,78.6057,78.6985,78.5804,78.6648,45900.0
2011-04-14 14:10:00,93.29,93.31,93.2,93.24,23200.0,78.6563,78.6732,78.5804,78.6142,23200.0
2011-04-14 14:20:00,93.25,93.25,93.15,93.2,27100.0,78.6226,78.6226,78.5383,78.5804,27100.0
2011-04-14 14:30:00,93.2,93.3,93.14,93.14,17800.0,78.5804,78.6648,78.5299,78.5299,17800.0
2011-04-14 14:40:00,93.13,93.21,93.01,93.06,21200.0,78.5214,78.5889,78.4202,78.4624,21200.0
2011-04-14 14:50:00,93.07,93.26,93.04,93.13,27100.0,78.4708,78.631,78.4455,78.5214,27100.0
2011-04-14 15:00:00,93.13,93.39,93.12,93.23,47100.0,78.5214,78.7406,78.513,78.6057,47100.0
2011-04-14 15:10:00,93.24,93.44,93.19,93.38,63700.0,78.6142,78.7828,78.572,78.7322,63700.0
2011-04-14 15:20:00,93.38,93.44,93.22,93.26,56600.0,78.7322,78.7828,78.5973,78.631,56600.0
2011-04-14 15:30:00,93.25,93.37,93.23,93.31,70000.0,78.6226,78.7238,78.6057,78.6732,70000.0
2011-04-14 15:40:00,93.32,93.34,93.01,93.08,88900.0,78.6816,78.6985,78.4202,78.4793,88900.0
2011-04-14 15:50:00,93.08,93.09,92.89,92.95,214200.0,78.4793,78.4877,78.3191,78.3697,214200.0
2011-04-15 09:30:00,93.01,93.2,92.69,92.69,216900.0,78.4202,78.5804,78.1504,78.1504,216900.0
2011-04-15 09:40:00,92.65,92.75,92.33,92.68,81400.0,78.1167,78.201,77.8469,78.142,81400.0
2011-04-15 09:50:00,92.65,93.12,92.48,93.03,37600.0,78.1167,78.513,77.9734,78.4371,37600.0
2011-04-15 10:00:00,93.06,93.35,93.01,93.17,57200.0,78.4624,78.7069,78.4202,78.5551,57200.0
2011-04-15 10:10:00,93.14,93.17,92.73,92.85,45900.0,78.5299,78.5551,78.1842,78.2853,45900.0
2011-04-15 10:20:00,92.86,92.97,92.74,92.87,24500.0,78.2938,78.3865,78.1926,78.3022,24500.0
2011-04-15 10:30:00,92.87,93.0,92.51,92.55,34100.0,78.3022,78.4118,77.9987,78.0324,34100.0
2011-04-15 10:40:00,92.55,92.74,92.48,92.64,34100.0,78.0324,78.1926,77.9734,78.1083,34100.0
2011-04-15 10:50:00,92.66,92.86,92.59,92.74,29200.0,78.1251,78.2938,78.0661,78.1926,29200.0
2011-04-15 11:00:00,92.75,92.77,92.49,92.56,31500.0,78.201,78.2179,77.9818,78.0408,31500.0
2011-04-15 11:10:00,92.53,92.56,92.19,92.19,46000.0,78.0155,78.0408,77.7289,77.7289,46000.0
2011-04-15 11:20:00,92.19,92.44,92.19,92.35,64300.0,77.7289,77.9397,77.7289,77.8638,64300.0
2011-04-15 11:30:00,92.33,92.45,92.25,92.27,39900.0,77.8469,77.9481,77.7795,77.7963,39900.0
2011-04-15 11:40:00,92.29,92.48,92.29,92.47,52600.0,77.8132,77.9734,77.8132,77.965,52600.0
2011-04-15 11:50:00,92.47,92.48,92.28,92.35,31300.0,77.965,77.9734,77.8048,77.8638,31300.0
2011-04-15 12:00:00,92.34,92.67,92.3,92.67,34900.0,77.8553,78.1336,77.8216,78.1336,34900.0
2011-04-15 12:10:00,92.69,92.77,92.57,92.57,29900.0,78.1504,78.2179,78.0493,78.0493,29900.0
2011-04-15 12:20:00,92.59,92.8,92.57,92.77,13600.0,78.0661,78.2432,78.0493,78.2179,13600.0
2011-04-15 12:30:00,92.75,92.77,92.62,92.72,38300.0,78.201,78.2179,78.0914,78.1757,38300.0
2011-04-15 12:40:00,92.73,92.83,92.66,92.66,19200.0,78.1842,78.2685,78.1251,78.1251,19200.0
2011-04-15 12:50:00,92.69,92.81,92.66,92.81,18100.0,78.1504,78.2516,78.1251,78.2516,18100.0
2011-04-15 13:00:00,92.82,92.85,92.78,92.85,14000.0,78.2601,78.2853,78.2263,78.2853,14000.0
2011-04-15 13:10:00,92.85,92.92,92.78,92.81,17400.0,78.2853,78.3444,78.2263,78.2516,17400.0
2011-04-15 13:20:00,92.82,92.82,92.62,92.62,25000.0,78.2601,78.2601,78.0914,78.0914,25000.0
2011-04-15 13:30:00,92.64,92.75,92.61,92.72,13500.0,78.1083,78.201,78.083,78.1757,13500.0
2011-04-15 13:40:00,92.72,92.82,92.7,92.82,10100.0,78.1757,78.2601,78.1589,78.2601,10100.0
2011-04-15 13:50:00,92.82,92.83,92.66,92.73,41100.0,78.2601,78.2685,78.1251,78.1842,41100.0
2011-04-15 14:00:00,92.73,92.83,92.72,92.78,45600.0,78.1842,78.2685,78.1757,78.2263,45600.0
2011-04-15 14:10:00,92.77,92.8,92.68,92.72,20000.0,78.2179,78.2432,78.142,78.1757,20000.0
2011-04-15 14:20:00,92.72,92.91,92.72,92.91,19800.0,78.1757,78.3359,78.1757,78.3359,19800.0
2011-04-15 14:30:00,92.91,93.02,92.91,92.98,24200.0,78.3359,78.4287,78.3359,78.395,24200.0
2011-04-15 14:40:00,92.99,93.0,92.93,92.95,17300.0,78.4034,78.4118,78.3528,78.3697,17300.0
2011-04-15 14:50:00,92.95,93.05,92.92,93.01,41400.0,78.3697,78.454,78.3444,78.4202,41400.0
2011-04-15 15:00:00,93.02,93.07,92.93,92.95,16500.0,78.4287,78.4708,78.3528,78.3697,16500.0
2011-04-15 15:10:00,92.95,92.96,92.68,92.85,49700.0,78.3697,78.3781,78.142,78.2853,49700.0
2011-04-15 15:20:00,92.85,92.86,92.64,92.73,61100.0,78.2853,78.2938,78.1083,78.1842,61100.0
2011-04-15 15:30:00,92.73,92.85,92.7,92.78,51700.0,78.1842,78.2853,78.1589,78.2263,51700.0
2011-04-15 15:40:00,92.77,92.82,92.5,92.54,107600.0,78.2179,78.2601,77.9902,78.024,107600.0
2011-04-15 15:50:00,92.54,92.7,92.53,92.61,214800.0,78.024,78.1589,78.0155,78.083,214800.0
2011-04-18 09:30:00,91.34,91.98,91.1,91.9,140300.0,77.0122,77.5518,76.8099,77.4844,140300.0
2011-04-18 09:40:00,91.85,92.13,91.3,91.58,81600.0,77.4422,77.6783,76.9785,77.2146,81600.0
2011-04-18 09:50:00,91.57,91.68,91.4,91.47,57200.0,77.2061,77.2989,77.0628,77.1218,57200.0
2011-04-18 10:00:00,91.42,91.49,91.2,91.32,57700.0,77.0797,77.1387,76.8942,76.9953,57700.0
2011-04-18 10:10:00,91.3,91.55,91.2,91.54,66400.0,76.9785,77.1893,76.8942,77.1808,66400.0
2011-04-18 10:20:00,91.52,91.9,91.51,91.75,87300.0,77.164,77.4844,77.1555,77.3579,87300.0
2011-04-18 10:30:00,91.74,92.04,91.7,91.98,42200.0,77.3495,77.6024,77.3157,77.5518,42200.0
2011-04-18 10:40:00,91.98,92.01,91.73,91.93,38900.0,77.5518,77.5771,77.341,77.5097,38900.0
2011-04-18 10:50:00,91.87,91.99,91.74,91.77,38500.0,77.4591,77.5602,77.3495,77.3748,38500.0
2011-04-18 11:00:00,91.76,91.84,91.5,91.55,45100.0,77.3663,77.4338,77.1471,77.1893,45100.0
2011-04-18 11:10:00,91.58,91.75,91.51,91.67,25900.0,77.2146,77.3579,77.1555,77.2904,25900.0
2011-04-18 11:20:00,91.67,91.84,91.66,91.79,71000.0,77.2904,77.4338,77.282,77.3916,71000.0
2011-04-18 11:30:00,91.81,91.85,91.64,91.69,57600.0,77.4085,77.4422,77.2651,77.3073,57600.0
2011-04-18 11:40:00,91.69,91.84,91.5,91.59,61900.0,77.3073,77.4338,77.1471,77.223,61900.0
2011-04-18 11:50:00,91.58,91.63,91.5,91.58,36200.0,77.2146,77.2567,77.1471,77.2146,36200.0
2011-04-18 12:00:00,91.57,91.67,91.51,91.64,53600.0,77.2061,77.2904,77.1555,77.2651,53600.0
2011-04-18 12:10:00,91.66,91.73,91.51,91.72,31100.0,77.282,77.341,77.1555,77.3326,31100.0
2011-04-18 12:20:00,91.69,91.69,91.56,91.65,25000.0,77.3073,77.3073,77.1977,77.2736,25000.0
2011-04-18 12:30:00,91.65,91.7,91.59,91.68,39400.0,77.2736,77.3157,77.223,77.2989,39400.0
2011-04-18 12:40:00,91.66,91.67,91.55,91.58,21200.0,77.282,77.2904,77.1893,77.2146,21200.0
2011-04-18 12:50:00,91.56,91.7,91.52,91.6,18500.0,77.1977,77.3157,77.164,77.2314,18500.0
2011-04-18 13:00:00,91.65,91.71,91.57,91.57,47300.0,77.2736,77.3242,77.2061,77.2061,47300.0
2011-04-18 13:10:00,91.56,91.74,91.53,91.64,119100.0,77.1977,77.3495,77.1724,77.2651,119100.0
2011-04-18 13:20:00,91.64,91.68,91.5,91.57,41500.0,77.2651,77.2989,77.1471,77.2061,41500.0
2011-04-18 13:30:00,91.57,91.6,91.52,91.57,12100.0,77.2061,77.2314,77.164,77.2061,12100.0
2011-04-18 13:40:00,91.55,91.76,91.52,91.75,18300.0,77.1893,77.3663,77.164,77.3579,18300.0
2011-04-18 13:50:00,91.75,91.81,91.7,91.79,28100.0,77.3579,77.4085,77.3157,77.3916,28100.0
2011-04-18 14:00:00,91.78,91.82,91.69,91.75,28200.0,77.3832,77.4169,77.3073,77.3579,28200.0
2011-04-18 14:10:00,91.78,91.78,91.69,91.77,18900.0,77.3832,77.3832,77.3073,77.3748,18900.0
2011-04-18 14:20:00,91.77,91.82,91.67,91.76,24400.0,77.3748,77.4169,77.2904,77.3663,24400.0
2011-04-18 14:30:00,91.79,92.03,91.76,92.03,29600.0,77.3916,77.594,77.3663,77.594,29600.0
2011-04-18 14:40:00,92.03,92.15,91.9,92.05,32400.0,77.594,77.6951,77.4844,77.6108,32400.0
2011-04-18 14:50:00,92.08,92.18,91.95,92.08,35500.0,77.6361,77.7204,77.5265,77.6361,35500.0
2011-04-18 15:00:00,92.07,92.11,91.86,91.93,42500.0,77.6277,77.6614,77.4506,77.5097,42500.0
2011-04-18 15:10:00,91.93,92.15,91.89,92.07,60900.0,77.5097,77.6951,77.4759,77.6277,60900.0
2011-04-18 15:20:00,92.07,92.2,91.98,92.02,58400.0,77.6277,77.7373,77.5518,77.5855,58400.0
2011-04-18 15:30:00,92.03,92.24,91.93,91.95,67000.0,77.594,77.771,77.5097,77.5265,67000.0
2011-04-18 15:40:00,91.95,92.07,91.92,92.01,103400.0,77.5265,77.6277,77.5012,77.5771,103400.0
2011-04-18 15:50:00,92.01,92.11,91.91,91.98,162900.0,77.5771,77.6614,77.4928,77.5518,162900.0
2011-04-19 09:30:00,92.51,92.98,92.14,92.71,117500.0,77.9987,78.395,77.6867,78.1673,117500.0
2011-04-19 09:40:00,92.72,92.94,92.31,92.41,83400.0,78.1757,78.3612,77.8301,77.9144,83400.0
2011-04-19 09:50:00,92.4,92.4,92.03,92.31,42000.0,77.9059,77.9059,77.594,77.8301,42000.0
2011-04-19 10:00:00,92.3,92.5,92.09,92.45,49200.0,77.8216,77.9902,77.6446,77.9481,49200.0
2011-04-19 10:10:00,92.45,92.56,92.39,92.4,56700.0,77.9481,78.0408,77.8975,77.9059,56700.0
2011-04-19 10:20:00,92.43,92.53,92.38,92.41,38500.0,77.9312,78.0155,77.8891,77.9144,38500.0
2011-04-19 10:30:00,92.43,92.43,92.01,92.03,34300.0,77.9312,77.9312,77.5771,77.594,34300.0
2011-04-19 10:40:00,92.04,92.2,91.9,92.03,30700.0,77.6024,77.7373,77.4844,77.594,30700.0
2011-04-19 10:50:00,92.03,92.16,91.96,92.05,35400.0,77.594,77.7036,77.535,77.6108,35400.0
2011-04-19 11:00:00,92.08,92.11,91.9,92.02,36800.0,77.6361,77.6614,77.4844,77.5855,36800.0
2011-04-19 11:10:00,92.06,92.07,91.9,91.9,27000.0,77.6193,77.6277,77.4844,77.4844,27000.0
2011-04-19 11:20:00,91.92,92.0,91.81,91.81,32400.0,77.5012,77.5687,77.4085,77.4085,32400.0
2011-04-19 11:30:00,91.83,91.99,91.81,91.96,40400.0,77.4253,77.5602,77.4085,77.535,40400.0
2011-04-19 11:40:00,91.9,91.91,91.72,91.73,11600.0,77.4844,77.4928,77.3326,77.341,11600.0
2011-04-19 11:50:00,91.72,91.76,91.68,91.68,24100.0,77.3326,77.3663,77.2989,77.2989,24100.0
2011-04-19 12:00:00,91.7,91.7,91.52,91.6,34000.0,77.3157,77.3157,77.164,77.2314,34000.0
2011-04-19 12:10:00,91.61,91.71,91.57,91.63,29800.0,77.2399,77.3242,77.2061,77.2567,29800.0
2011-04-19 12:20:00,91.63,91.67,91.52,91.59,40300.0,77.2567,77.2904,77.164,77.223,40300.0
2011-04-19 12:30:00,91.61,91.65,91.57,91.61,26000.0,77.2399,77.2736,77.2061,77.2399,26000.0
2011-04-19 12:40:00,91.64,91.69,91.58,91.59,17000.0,77.2651,77.3073,77.2146,77.223,17000.0
2011-04-19 12:50:00,91.61,91.64,91.57,91.61,16700.0,77.2399,77.2651,77.2061,77.2399,16700.0
2011-04-19 13:00:00,91.61,91.67,91.59,91.64,29200.0,77.2399,77.2904,77.223,77.2651,29200.0
2011-04-19 13:10:00,91.66,91.84,91.63,91.79,8700.0,77.282,77.4338,77.2567,77.3916,8700.0
2011-04-19 13:20:00,91.78,91.84,91.68,91.78,51800.0,77.3832,77.4338,77.2989,77.3832,51800.0
2011-04-19 13:30:00,91.77,91.77,91.66,91.66,47500.0,77.3748,77.3748,77.282,77.282,47500.0
2011-04-19 13:40:00,91.67,91.74,91.6,91.7,34800.0,77.2904,77.3495,77.2314,77.3157,34800.0
2011-04-19 13:50:00,91.7,91.75,91.64,91.66,15400.0,77.3157,77.3579,77.2651,77.282,15400.0
2011-04-19 14:00:00,91.68,91.72,91.59,91.7,44600.0,77.2989,77.3326,77.223,77.3157,44600.0
2011-04-19 14:10:00,91.7,91.76,91.68,91.73,22800.0,77.3157,77.3663,77.2989,77.341,22800.0
2011-04-19 14:20:00,91.72,91.73,91.62,91.62,29100.0,77.3326,77.341,77.2483,77.2483,29100.0
2011-04-19 14:30:00,91.59,91.76,91.56,91.75,22700.0,77.223,77.3663,77.1977,77.3579,22700.0
2011-04-19 14:40:00,91.75,91.92,91.75,91.92,34600.0,77.3579,77.5012,77.3579,77.5012,34600.0
2011-04-19 14:50:00,91.93,91.97,91.85,91.88,28400.0,77.5097,77.5434,77.4422,77.4675,28400.0
2011-04-19 15:00:00,91.87,92.07,91.83,92.0,25400.0,77.4591,77.6277,77.4253,77.5687,25400.0
2011-04-19 15:10:00,91.99,92.0,91.85,91.95,33600.0,77.5602,77.5687,77.4422,77.5265,33600.0
2011-04-19 15:20:00,91.94,91.95,91.87,91.89,31900.0,77.5181,77.5265,77.4591,77.4759,31900.0
2011-04-19 15:30:00,91.87,91.9,91.8,91.84,38100.0,77.4591,77.4844,77.4001,77.4338,38100.0
2011-04-19 15:40:00,91.84,91.9,91.81,91.84,67300.0,77.4338,77.4844,77.4085,77.4338,67300.0
2011-04-19 15:50:00,91.85,91.95,91.84,91.86,143600.0,77.4422,77.5265,77.4338,77.4506,143600.0
2011-04-20 09:30:00,93.0,93.33,92.82,93.09,86000.0,78.4118,78.6901,78.2601,78.4877,86000.0
2011-04-20 09:40:00,93.1,93.49,93.09,93.35,64800.0,78.4961,78.825,78.4877,78.7069,64800.0
2011-04-20 09:50:00,93.4,93.4,93.09,93.38,22500.0,78.7491,78.7491,78.4877,78.7322,22500.0
2011-04-20 10:00:00,93.38,93.71,93.26,93.6,50000.0,78.7322,79.0104,78.631,78.9177,50000.0
2011-04-20 10:10:00,93.63,94.09,93.63,94.09,63200.0,78.943,79.3308,78.943,79.3308,63200.0
2011-04-20 10:20:00,94.04,94.19,93.95,94.16,47800.0,79.2887,79.4152,79.2128,79.3899,47800.0
2011-04-20 10:30:00,94.15,94.15,93.77,93.92,69900.0,79.3814,79.3814,79.061,79.1875,69900.0
2011-04-20 10:40:00,93.93,93.95,93.32,93.36,67700.0,79.1959,79.2128,78.6816,78.7153,67700.0
2011-04-20 10:50:00,93.38,93.67,93.24,93.66,65700.0,78.7322,78.9767,78.6142,78.9683,65700.0
2011-04-20 11:00:00,93.63,93.66,93.41,93.51,46300.0,78.943,78.9683,78.7575,78.8418,46300.0
2011-04-20 11:10:00,93.51,93.54,93.35,93.39,41000.0,78.8418,78.8671,78.7069,78.7406,41000.0
2011-04-20 11:20:00,93.38,93.52,93.37,93.5,28000.0,78.7322,78.8502,78.7238,78.8334,28000.0
2011-04-20 11:30:00,93.49,93.5,93.3,93.35,17800.0,78.825,78.8334,78.6648,78.7069,17800.0
2011-04-20 11:40:00,93.35,93.42,93.21,93.4,17400.0,78.7069,78.7659,78.5889,78.7491,17400.0
2011-04-20 11:50:00,93.38,93.47,93.28,93.33,21000.0,78.7322,78.8081,78.6479,78.6901,21000.0
2011-04-20 12:00:00,93.31,93.55,93.2,93.33,44900.0,78.6732,78.8755,78.5804,78.6901,44900.0
2011-04-20 12:10:00,93.33,93.36,92.9,92.91,105200.0,78.6901,78.7153,78.3275,78.3359,105200.0
2011-04-20 12:20:00,92.91,93.18,92.84,92.99,48000.0,78.3359,78.5636,78.2769,78.4034,48000.0
2011-04-20 12:30:00,92.98,93.09,92.74,92.74,25900.0,78.395,78.4877,78.1926,78.1926,25900.0
2011-04-20 12:40:00,92.73,92.9,92.72,92.8,18000.0,78.1842,78.3275,78.1757,78.2432,18000.0
2011-04-20 12:50:00,92.81,92.9,92.77,92.87,15100.0,78.2516,78.3275,78.2179,78.3022,15100.0
2011-04-20 13:00:00,92.88,92.89,92.54,92.54,33900.0,78.3106,78.3191,78.024,78.024,33900.0
2011-04-20 13:10:00,92.53,92.58,92.41,92.41,24600.0,78.0155,78.0577,77.9144,77.9144,24600.0
2011-04-20 13:20:00,92.44,92.63,92.36,92.62,19500.0,77.9397,78.0999,77.8722,78.0914,19500.0
2011-04-20 13:30:00,92.62,92.75,92.52,92.73,43000.0,78.0914,78.201,78.0071,78.1842,43000.0
2011-04-20 13:40:00,92.74,92.84,92.7,92.84,23300.0,78.1926,78.2769,78.1589,78.2769,23300.0
2011-04-20 13:50:00,92.84,93.0,92.84,92.98,23600.0,78.2769,78.4118,78.2769,78.395,23600.0
2011-04-20 14:00:00,92.99,92.99,92.81,92.85,29800.0,78.4034,78.4034,78.2516,78.2853,29800.0
2011-04-20 14:10:00,92.84,92.9,92.79,92.84,43200.0,78.2769,78.3275,78.2348,78.2769,43200.0
2011-04-20 14:20:00,92.86,92.96,92.84,92.96,20000.0,78.2938,78.3781,78.2769,78.3781,20000.0
2011-04-20 14:30:00,92.96,93.13,92.95,93.1,32400.0,78.3781,78.5214,78.3697,78.4961,32400.0
2011-04-20 14:40:00,93.07,93.36,93.07,93.26,26300.0,78.4708,78.7153,78.4708,78.631,26300.0
2011-04-20 14:50:00,93.26,93.26,93.06,93.16,27300.0,78.631,78.631,78.4624,78.5467,27300.0
2011-04-20 15:00:00,93.18,93.18,93.01,93.02,35900.0,78.5636,78.5636,78.4202,78.4287,35900.0
2011-04-20 15:10:00,93.03,93.04,92.91,93.0,50400.0,78.4371,78.4455,78.3359,78.4118,50400.0
2011-04-20 15:20:00,93.01,93.27,92.99,93.26,73700.0,78.4202,78.6395,78.4034,78.631,73700.0
2011-04-20 15:30:00,93.25,93.27,93.1,93.17,64400.0,78.6226,78.6395,78.4961,78.5551,64400.0
2011-04-20 15:40:00,93.16,93.27,93.08,93.11,74000.0,78.5467,78.6395,78.4793,78.5046,74000.0
2011-04-20 15:50:00,93.13,93.24,93.09,93.24,122400.0,78.5214,78.6142,78.4877,78.6142,122400.0
2011-04-21 09:30:00,93.72,93.89,93.39,93.81,35900.0,79.0189,79.1622,78.7406,79.0948,35900.0
2011-04-21 09:40:00,93.81,94.06,93.68,93.98,39300.0,79.0948,79.3055,78.9852,79.2381,39300.0
2011-04-21 09:50:00,94.0,94.23,93.98,94.14,51500.0,79.255,79.4489,79.2381,79.373,51500.0
2011-04-21 10:00:00,94.11,94.12,93.68,93.8,168900.0,79.3477,79.3561,78.9852,79.0863,168900.0
2011-04-21 10:10:00,93.8,93.86,93.67,93.72,107100.0,79.0863,79.1369,78.9767,79.0189,107100.0
2011-04-21 10:20:00,93.77,93.87,93.67,93.78,40300.0,79.061,79.1453,78.9767,79.0695,40300.0
2011-04-21 10:30:00,93.8,93.84,93.73,93.82,76600.0,79.0863,79.1201,79.0273,79.1032,76600.0
2011-04-21 10:40:00,93.82,93.97,93.74,93.91,148000.0,79.1032,79.2297,79.0357,79.1791,148000.0
2011-04-21 10:50:00,93.9,94.08,93.82,93.83,52300.0,79.1706,79.3224,79.1032,79.1116,52300.0
2011-04-21 11:00:00,93.85,93.98,93.8,93.94,100100.0,79.1285,79.2381,79.0863,79.2044,100100.0
2011-04-21 11:10:00,93.91,93.97,93.86,93.95,8200.0,79.1791,79.2297,79.1369,79.2128,8200.0
2011-04-21 11:20:00,93.95,93.98,93.83,93.95,15600.0,79.2128,79.2381,79.1116,79.2128,15600.0
2011-04-21 11:30:00,93.98,94.0,93.83,93.97,36100.0,79.2381,79.255,79.1116,79.2297,36100.0
2011-04-21 11:40:00,93.95,94.0,93.87,93.89,18300.0,79.2128,79.255,79.1453,79.1622,18300.0
2011-04-21 11:50:00,93.91,94.0,93.91,93.96,21800.0,79.1791,79.255,79.1791,79.2212,21800.0
2011-04-21 12:00:00,93.98,94.03,93.91,94.02,23900.0,79.2381,79.2802,79.1791,79.2718,23900.0
2011-04-21 12:10:00,94.03,94.16,94.01,94.04,19700.0,79.2802,79.3899,79.2634,79.2887,19700.0
2011-04-21 12:20:00,94.05,94.15,94.04,94.09,15500.0,79.2971,79.3814,79.2887,79.3308,15500.0
2011-04-21 12:30:00,94.09,94.14,93.95,94.14,31000.0,79.3308,79.373,79.2128,79.373,31000.0
2011-04-21 12:40:00,94.15,94.23,94.09,94.16,27800.0,79.3814,79.4489,79.3308,79.3899,27800.0
2011-04-21 12:50:00,94.16,94.22,94.08,94.08,60000.0,79.3899,79.4404,79.3224,79.3224,60000.0
2011-04-21 13:00:00,94.08,94.1,94.01,94.03,6100.0,79.3224,79.3393,79.2634,79.2802,6100.0
2011-04-21 13:10:00,94.02,94.08,93.97,93.98,29400.0,79.2718,79.3224,79.2297,79.2381,29400.0
2011-04-21 13:20:00,94.01,94.06,93.97,94.05,14400.0,79.2634,79.3055,79.2297,79.2971,14400.0
2011-04-21 13:30:00,94.02,94.05,93.88,93.91,19000.0,79.2718,79.2971,79.1538,79.1791,19000.0
2011-04-21 13:40:00,93.89,93.99,93.84,93.99,15900.0,79.1622,79.2465,79.1201,79.2465,15900.0
2011-04-21 13:50:00,93.98,94.0,93.93,93.95,9300.0,79.2381,79.255,79.1959,79.2128,9300.0
2011-04-21 14:00:00,93.95,94.02,93.91,94.0,24400.0,79.2128,79.2718,79.1791,79.255,24400.0
2011-04-21 14:10:00,94.01,94.06,93.99,94.06,15300.0,79.2634,79.3055,79.2465,79.3055,15300.0
2011-04-21 14:20:00,94.04,94.09,93.99,94.05,19100.0,79.2887,79.3308,79.2465,79.2971,19100.0
2011-04-21 14:30:00,94.04,94.07,93.98,94.04,13400.0,79.2887,79.314,79.2381,79.2887,13400.0
2011-04-21 14:40:00,94.05,94.05,93.98,93.98,9300.0,79.2971,79.2971,79.2381,79.2381,9300.0
2011-04-21 14:50:00,93.98,94.04,93.91,93.92,21300.0,79.2381,79.2887,79.1791,79.1875,21300.0
2011-04-21 15:00:00,93.92,94.01,93.88,93.92,43700.0,79.1875,79.2634,79.1538,79.1875,43700.0
2011-04-21 15:10:00,93.91,93.91,93.84,93.85,38800.0,79.1791,79.1791,79.1201,79.1285,38800.0
2011-04-21 15:20:00,93.85,93.89,93.8,93.82,31800.0,79.1285,79.1622,79.0863,79.1032,31800.0
2011-04-21 15:30:00,93.83,93.83,93.77,93.8,52900.0,79.1116,79.1116,79.061,79.0863,52900.0
2011-04-21 15:40:00,93.8,93.91,93.72,93.9,96300.0,79.0863,79.1791,79.0189,79.1706,96300.0
2011-04-21 15:50:00,93.9,93.96,93.87,93.92,100900.0,79.1706,79.2212,79.1453,79.1875,100900.0
2011-04-25 09:30:00,93.75,94.09,93.49,93.73,79700.0,79.0442,79.3308,78.825,79.0273,79700.0
2011-04-25 09:40:00,93.65,93.86,93.45,93.67,54600.0,78.9599,79.1369,78.7912,78.9767,54600.0
2011-04-25 09:50:00,93.67,93.8,93.55,93.68,26200.0,78.9767,79.0863,78.8755,78.9852,26200.0
2011-04-25 10:00:00,93.66,93.78,93.36,93.42,48700.0,78.9683,79.0695,78.7153,78.7659,48700.0
2011-04-25 10:10:00,93.42,93.49,93.28,93.33,41700.0,78.7659,78.825,78.6479,78.6901,41700.0
2011-04-25 10:20:00,93.33,93.36,93.15,93.19,30800.0,78.6901,78.7153,78.5383,78.572,30800.0
2011-04-25 10:30:00,93.19,93.19,92.9,92.92,32100.0,78.572,78.572,78.3275,78.3444,32100.0
2011-04-25 10:40:00,92.95,93.22,92.95,93.19,43600.0,78.3697,78.5973,78.3697,78.572,43600.0
2011-04-25 10:50:00,93.16,93.31,92.97,93.11,75900.0,78.5467,78.6732,78.3865,78.5046,75900.0
2011-04-25 11:00:00,93.09,93.23,93.03,93.14,71100.0,78.4877,78.6057,78.4371,78.5299,71100.0
2011-04-25 11:10:00,93.1,93.23,93.04,93.08,16300.0,78.4961,78.6057,78.4455,78.4793,16300.0
2011-04-25 11:20:00,93.08,93.27,93.06,93.27,11200.0,78.4793,78.6395,78.4624,78.6395,11200.0
2011-04-25 11:30:00,93.25,93.47,93.25,93.47,12000.0,78.6226,78.8081,78.6226,78.8081,12000.0
2011-04-25 11:40:00,93.47,93.55,93.46,93.53,15900.0,78.8081,78.8755,78.7997,78.8587,15900.0
2011-04-25 11:50:00,93.55,93.71,93.52,93.7,29600.0,78.8755,79.0104,78.8502,79.002,29600.0
2011-04-25 12:00:00,93.69,93.9,93.69,93.87,25900.0,78.9936,79.1706,78.9936,79.1453,25900.0
2011-04-25 12:10:00,93.86,93.97,93.86,93.89,7200.0,79.1369,79.2297,79.1369,79.1622,7200.0
2011-04-25 12:20:00,93.93,94.01,93.81,93.92,47300.0,79.1959,79.2634,79.0948,79.1875,47300.0
2011-04-25 12:30:00,93.94,94.01,93.93,94.01,13300.0,79.2044,79.2634,79.1959,79.2634,13300.0
2011-04-25 12:40:00,93.99,94.01,93.93,93.95,8500.0,79.2465,79.2634,79.1959,79.2128,8500.0
2011-04-25 12:50:00,93.93,94.13,93.91,94.09,50800.0,79.1959,79.3646,79.1791,79.3308,50800.0
2011-04-25 13:00:00,94.1,94.1,94.04,94.08,26800.0,79.3393,79.3393,79.2887,79.3224,26800.0
2011-04-25 13:10:00,94.07,94.1,94.05,94.05,16700.0,79.314,79.3393,79.2971,79.2971,16700.0
2011-04-25 13:20:00,94.05,94.07,94.03,94.05,11700.0,79.2971,79.314,79.2802,79.2971,11700.0
2011-04-25 13:30:00,94.05,94.1,94.04,94.1,18200.0,79.2971,79.3393,79.2887,79.3393,18200.0
2011-04-25 13:40:00,94.11,94.12,94.01,94.07,31900.0,79.3477,79.3561,79.2634,79.314,31900.0
2011-04-25 13:50:00,94.07,94.08,94.01,94.04,9400.0,79.314,79.3224,79.2634,79.2887,9400.0
2011-04-25 14:00:00,94.04,94.05,93.97,94.0,25500.0,79.2887,79.2971,79.2297,79.255,25500.0
2011-04-25 14:10:00,94.0,94.05,93.92,93.94,81200.0,79.255,79.2971,79.1875,79.2044,81200.0
2011-04-25 14:20:00,93.91,93.94,93.86,93.9,15000.0,79.1791,79.2044,79.1369,79.1706,15000.0
2011-04-25 14:30:00,93.92,93.94,93.84,93.84,13100.0,79.1875,79.2044,79.1201,79.1201,13100.0
2011-04-25 14:40:00,93.85,93.87,93.71,93.77,33200.0,79.1285,79.1453,79.0104,79.061,33200.0
2011-04-25 14:50:00,93.79,93.86,93.75,93.85,25200.0,79.0779,79.1369,79.0442,79.1285,25200.0
2011-04-25 15:00:00,93.84,93.85,93.77,93.82,24300.0,79.1201,79.1285,79.061,79.1032,24300.0
2011-04-25 15:10:00,93.83,93.84,93.76,93.78,21900.0,79.1116,79.1201,79.0526,79.0695,21900.0
2011-04-25 15:20:00,93.78,93.85,93.72,93.85,20900.0,79.0695,79.1285,79.0189,79.1285,20900.0
2011-04-25 15:30:00,93.85,93.85,93.81,93.81,42500.0,79.1285,79.1285,79.0948,79.0948,42500.0
2011-04-25 15:40:00,93.83,93.86,93.8,93.81,42500.0,79.1116,79.1369,79.0863,79.0948,42500.0
2011-04-25 15:50:00,93.8,93.85,93.75,93.82,81900.0,79.0863,79.1285,79.0442,79.1032,81900.0
2011-04-26 09:30:00,94.26,94.89,94.15,94.34,85700.0,79.4742,80.0053,79.3814,79.5416,85700.0
2011-04-26 09:40:00,94.35,94.55,94.2,94.53,51700.0,79.5501,79.7187,79.4236,79.7018,51700.0
2011-04-26 09:50:00,94.53,94.54,94.23,94.25,62600.0,79.7018,79.7102,79.4489,79.4657,62600.0
2011-04-26 10:00:00,94.27,94.49,94.06,94.31,78700.0,79.4826,79.6681,79.3055,79.5163,78700.0
2011-04-26 10:10:00,94.32,94.37,94.07,94.17,72400.0,79.5248,79.5669,79.314,79.3983,72400.0
2011-04-26 10:20:00,94.17,94.48,94.17,94.23,93400.0,79.3983,79.6597,79.3983,79.4489,93400.0
2011-04-26 10:30:00,94.22,94.46,94.22,94.44,63900.0,79.4404,79.6428,79.4404,79.6259,63900.0
2011-04-26 10:40:00,94.44,94.69,94.44,94.61,51100.0,79.6259,79.8367,79.6259,79.7693,51100.0
2011-04-26 10:50:00,94.61,94.78,94.58,94.77,29100.0,79.7693,79.9126,79.744,79.9042,29100.0
2011-04-26 11:00:00,94.79,94.83,94.63,94.66,40600.0,79.921,79.9548,79.7861,79.8114,40600.0
2011-04-26 11:10:00,94.65,94.68,94.58,94.67,39700.0,79.803,79.8283,79.744,79.8199,39700.0
2011-04-26 11:20:00,94.68,94.8,94.64,94.69,46700.0,79.8283,79.9295,79.7946,79.8367,46700.0
2011-04-26 11:30:00,94.67,94.88,94.66,94.77,26500.0,79.8199,79.9969,79.8114,79.9042,26500.0
2011-04-26 11:40:00,94.79,94.82,94.69,94.73,19000.0,79.921,79.9463,79.8367,79.8704,19000.0
2011-04-26 11:50:00,94.73,94.91,94.72,94.9,31300.0,79.8704,80.0222,79.862,80.0138,31300.0
2011-04-26 12:00:00,94.91,94.98,94.81,94.94,33400.0,80.0222,80.0812,79.9379,80.0475,33400.0
2011-04-26 12:10:00,94.93,94.98,94.88,94.89,11000.0,80.0391,80.0812,79.9969,80.0053,11000.0
2011-04-26 12:20:00,94.89,95.03,94.79,94.89,51700.0,80.0053,80.1234,79.921,80.0053,51700.0
2011-04-26 12:30:00,94.89,94.94,94.83,94.94,36700.0,80.0053,80.0475,79.9548,80.0475,36700.0
2011-04-26 12:40:00,94.94,94.98,94.78,94.82,24500.0,80.0475,80.0812,79.9126,79.9463,24500.0
2011-04-26 12:50:00,94.82,94.82,94.66,94.73,21900.0,79.9463,79.9463,79.8114,79.8704,21900.0
2011-04-26 13:00:00,94.72,94.81,94.69,94.79,25600.0,79.862,79.9379,79.8367,79.921,25600.0
2011-04-26 13:10:00,94.79,94.84,94.71,94.78,26900.0,79.921,79.9632,79.8536,79.9126,26900.0
2011-04-26 13:20:00,94.75,94.8,94.64,94.65,8700.0,79.8873,79.9295,79.7946,79.803,8700.0
2011-04-26 13:30:00,94.65,94.71,94.52,94.61,15900.0,79.803,79.8536,79.6934,79.7693,15900.0
2011-04-26 13:40:00,94.58,94.7,94.53,94.57,10300.0,79.744,79.8452,79.7018,79.7355,10300.0
2011-04-26 13:50:00,94.55,94.74,94.54,94.63,38100.0,79.7187,79.8789,79.7102,79.7861,38100.0
2011-04-26 14:00:00,94.62,94.62,94.49,94.49,21800.0,79.7777,79.7777,79.6681,79.6681,21800.0
2011-04-26 14:10:00,94.5,94.51,94.47,94.49,27100.0,79.6765,79.685,79.6512,79.6681,27100.0
2011-04-26 14:20:00,94.51,94.52,94.48,94.5,40200.0,79.685,79.6934,79.6597,79.6765,40200.0
2011-04-26 14:30:00,94.51,94.6,94.48,94.6,39000.0,79.685,79.7608,79.6597,79.7608,39000.0
2011-04-26 14:40:00,94.59,94.71,94.59,94.6,54700.0,79.7524,79.8536,79.7524,79.7608,54700.0
2011-04-26 14:50:00,94.6,94.63,94.51,94.53,38000.0,79.7608,79.7861,79.685,79.7018,38000.0
2011-04-26 15:00:00,94.52,94.66,94.52,94.63,103100.0,79.6934,79.8114,79.6934,79.7861,103100.0
2011-04-26 15:10:00,94.65,94.74,94.58,94.58,44600.0,79.803,79.8789,79.744,79.744,44600.0
2011-04-26 15:20:00,94.57,94.59,94.44,94.44,46100.0,79.7355,79.7524,79.6259,79.6259,46100.0
2011-04-26 15:30:00,94.45,94.59,94.43,94.57,54900.0,79.6344,79.7524,79.6175,79.7355,54900.0
2011-04-26 15:40:00,94.57,94.57,94.42,94.44,64300.0,79.7355,79.7355,79.6091,79.6259,64300.0
2011-04-26 15:50:00,94.44,94.53,94.41,94.5,115700.0,79.6259,79.7018,79.6006,79.6765,115700.0
2011-04-27 09:30:00,94.65,94.85,94.23,94.26,62300.0,79.803,79.9716,79.4489,79.4742,62300.0
2011-04-27 09:40:00,94.31,94.85,94.19,94.82,65500.0,79.5163,79.9716,79.4152,79.9463,65500.0
2011-04-27 09:50:00,94.82,94.99,94.75,94.85,31600.0,79.9463,80.0897,79.8873,79.9716,31600.0
2011-04-27 10:00:00,94.84,94.85,94.16,94.16,130000.0,79.9632,79.9716,79.3899,79.3899,130000.0
2011-04-27 10:10:00,94.16,94.18,93.37,93.46,114300.0,79.3899,79.4067,78.7238,78.7997,114300.0
2011-04-27 10:20:00,93.42,93.8,93.4,93.75,40000.0,78.7659,79.0863,78.7491,79.0442,40000.0
2011-04-27 10:30:00,93.76,94.07,93.73,94.02,37800.0,79.0526,79.314,79.0273,79.2718,37800.0
2011-04-27 10:40:00,94.02,94.24,93.96,94.16,95200.0,79.2718,79.4573,79.2212,79.3899,95200.0
2011-04-27 10:50:00,94.16,94.21,94.03,94.05,43800.0,79.3899,79.432,79.2802,79.2971,43800.0
2011-04-27 11:00:00,94.06,94.4,94.05,94.39,28000.0,79.3055,79.5922,79.2971,79.5838,28000.0
2011-04-27 11:10:00,94.38,94.46,94.33,94.45,27900.0,79.5753,79.6428,79.5332,79.6344,27900.0
2011-04-27 11:20:00,94.42,94.47,94.36,94.47,20600.0,79.6091,79.6512,79.5585,79.6512,20600.0
2011-04-27 11:30:00,94.42,94.47,94.25,94.25,47600.0,79.6091,79.6512,79.4657,79.4657,47600.0
2011-04-27 11:40:00,94.24,94.28,94.01,94.13,16800.0,79.4573,79.491,79.2634,79.3646,16800.0
2011-04-27 11:50:00,94.19,94.22,94.09,94.15,8300.0,79.4152,79.4404,79.3308,79.3814,8300.0
2011-04-27 12:00:00,94.11,94.23,94.11,94.19,14000.0,79.3477,79.4489,79.3477,79.4152,14000.0
2011-04-27 12:10:00,94.19,94.19,94.1,94.18,9700.0,79.4152,79.4152,79.3393,79.4067,9700.0
2011-04-27 12:20:00,94.2,94.34,94.2,94.29,8300.0,79.4236,79.5416,79.4236,79.4995,8300.0
2011-04-27 12:30:00,94.27,94.58,94.18,94.55,21400.0,79.4826,79.744,79.4067,79.7187,21400.0
2011-04-27 12:40:00,94.54,94.59,94.41,94.5,33100.0,79.7102,79.7524,79.6006,79.6765,33100.0
2011-04-27 12:50:00,94.5,94.59,94.46,94.49,16800.0,79.6765,79.7524,79.6428,79.6681,16800.0
2011-04-27 13:00:00,94.47,94.52,94.43,94.51,17100.0,79.6512,79.6934,79.6175,79.685,17100.0
2011-04-27 13:10:00,94.51,94.52,94.39,94.49,39300.0,79.685,79.6934,79.5838,79.6681,39300.0
2011-04-27 13:20:00,94.45,94.46,94.34,94.37,5900.0,79.6344,79.6428,79.5416,79.5669,5900.0
2011-04-27 13:30:00,94.35,94.39,94.25,94.35,12600.0,79.5501,79.5838,79.4657,79.5501,12600.0
2011-04-27 13:40:00,94.3,94.42,94.27,94.35,4700.0,79.5079,79.6091,79.4826,79.5501,4700.0
2011-04-27 13:50:00,94.35,94.43,94.3,94.4,9300.0,79.5501,79.6175,79.5079,79.5922,9300.0
2011-04-27 14:00:00,94.38,94.45,94.23,94.23,16100.0,79.5753,79.6344,79.4489,79.4489,16100.0
2011-04-27 14:10:00,94.27,94.33,94.07,94.1,15300.0,79.4826,79.5332,79.314,79.3393,15300.0
2011-04-27 14:20:00,94.1,94.23,94.01,94.01,17100.0,79.3393,79.4489,79.2634,79.2634,17100.0
2011-04-27 14:30:00,94.05,94.25,94.02,94.21,15100.0,79.2971,79.4657,79.2718,79.432,15100.0
2011-04-27 14:40:00,94.2,94.31,94.09,94.28,26600.0,79.4236,79.5163,79.3308,79.491,26600.0
2011-04-27 14:50:00,94.28,94.39,94.22,94.31,15700.0,79.491,79.5838,79.4404,79.5163,15700.0
2011-04-27 15:00:00,94.29,94.39,94.29,94.36,26200.0,79.4995,79.5838,79.4995,79.5585,26200.0
2011-04-27 15:10:00,94.37,94.44,94.37,94.41,21900.0,79.5669,79.6259,79.5669,79.6006,21900.0
2011-04-27 15:20:00,94.41,94.53,94.4,94.46,27900.0,79.6006,79.7018,79.5922,79.6428,27900.0
2011-04-27 15:30:00,94.47,94.81,94.46,94.79,66000.0,79.6512,79.9379,79.6428,79.921,66000.0
2011-04-27 15:40:00,94.8,94.88,94.75,94.79,115000.0,79.9295,79.9969,79.8873,79.921,115000.0
2011-04-27 15:50:00,94.79,94.83,94.62,94.78,92800.0,79.921,79.9548,79.7777,79.9126,92800.0
2011-04-28 09:30:00,94.53,94.82,94.45,94.8,28200.0,79.7018,79.9463,79.6344,79.9295,28200.0
2011-04-28 09:40:00,94.79,94.81,94.61,94.68,18300.0,79.921,79.9379,79.7693,79.8283,18300.0
2011-04-28 09:50:00,94.69,94.85,94.62,94.77,27300.0,79.8367,79.9716,79.7777,79.9042,27300.0
2011-04-28 10:00:00,94.8,95.17,94.75,95.16,71700.0,79.9295,80.2414,79.8873,80.233,71700.0
2011-04-28 10:10:00,95.16,95.18,94.97,95.17,38800.0,80.233,80.2499,80.0728,80.2414,38800.0
2011-04-28 10:20:00,95.16,95.25,95.06,95.23,23300.0,80.233,80.3089,80.1487,80.292,23300.0
2011-04-28 10:30:00,95.24,95.25,95.14,95.15,17400.0,80.3004,80.3089,80.2161,80.2246,17400.0
2011-04-28 10:40:00,95.17,95.18,95.01,95.07,21500.0,80.2414,80.2499,80.1065,80.1571,21500.0
2011-04-28 10:50:00,95.04,95.1,94.9,94.95,13700.0,80.1318,80.1824,80.0138,80.0559,13700.0
2011-04-28 11:00:00,94.97,95.08,94.95,95.02,22700.0,80.0728,80.1655,80.0559,80.115,22700.0
2011-04-28 11:10:00,95.04,95.14,94.99,95.14,26400.0,80.1318,80.2161,80.0897,80.2161,26400.0
2011-04-28 11:20:00,95.13,95.26,95.13,95.22,33900.0,80.2077,80.3173,80.2077,80.2836,33900.0
2011-04-28 11:30:00,95.21,95.5,95.2,95.49,61600.0,80.2752,80.5197,80.2667,80.5112,61600.0
2011-04-28 11:40:00,95.48,95.69,95.48,95.62,51300.0,80.5028,80.6799,80.5028,80.6208,51300.0
2011-04-28 11:50:00,95.63,95.66,95.34,95.36,80200.0,80.6293,80.6546,80.3848,80.4016,80200.0
2011-04-28 12:00:00,95.36,95.66,95.34,95.57,67400.0,80.4016,80.6546,80.3848,80.5787,67400.0
2011-04-28 12:10:00,95.59,95.76,95.54,95.67,44600.0,80.5955,80.7389,80.5534,80.663,44600.0
2011-04-28 12:20:00,95.67,95.73,95.49,95.65,49500.0,80.663,80.7136,80.5112,80.6461,49500.0
2011-04-28 12:30:00,95.65,95.66,95.47,95.55,23800.0,80.6461,80.6546,80.4944,80.5618,23800.0
2011-04-28 12:40:00,95.56,95.58,95.47,95.52,20900.0,80.5702,80.5871,80.4944,80.5365,20900.0
2011-04-28 12:50:00,95.5,95.58,95.38,95.38,59500.0,80.5197,80.5871,80.4185,80.4185,59500.0
2011-04-28 13:00:00,95.38,95.47,95.29,95.29,38000.0,80.4185,80.4944,80.3426,80.3426,38000.0
2011-04-28 13:10:00,95.29,95.31,95.06,95.11,26100.0,80.3426,80.3595,80.1487,80.1908,26100.0
2011-04-28 13:20:00,95.09,95.19,95.05,95.19,16400.0,80.174,80.2583,80.1402,80.2583,16400.0
2011-04-28 13:30:00,95.18,95.26,95.14,95.15,25900.0,80.2499,80.3173,80.2161,80.2246,25900.0
2011-04-28 13:40:00,95.15,95.28,95.13,95.19,16000.0,80.2246,80.3342,80.2077,80.2583,16000.0
2011-04-28 13:50:00,95.21,95.22,95.12,95.14,33800.0,80.2752,80.2836,80.1993,80.2161,33800.0
2011-04-28 14:00:00,95.14,95.16,95.08,95.1,13400.0,80.2161,80.233,80.1655,80.1824,13400.0
2011-04-28 14:10:00,95.1,95.11,94.97,95.09,23000.0,80.1824,80.1908,80.0728,80.174,23000.0
2011-04-28 14:20:00,95.1,95.12,94.95,94.95,17200.0,80.1824,80.1993,80.0559,80.0559,17200.0
2011-04-28 14:30:00,94.95,95.11,94.95,95.1,9400.0,80.0559,80.1908,80.0559,80.1824,9400.0
2011-04-28 14:40:00,95.1,95.16,95.0,95.05,19100.0,80.1824,80.233,80.0981,80.1402,19100.0
2011-04-28 14:50:00,95.04,95.21,95.03,95.12,48500.0,80.1318,80.2752,80.1234,80.1993,48500.0
2011-04-28 15:00:00,95.1,95.1,95.04,95.04,12800.0,80.1824,80.1824,80.1318,80.1318,12800.0
2011-04-28 15:10:00,95.04,95.19,95.04,95.14,65200.0,80.1318,80.2583,80.1318,80.2161,65200.0
2011-04-28 15:20:00,95.13,95.37,95.12,95.35,48400.0,80.2077,80.4101,80.1993,80.3932,48400.0
2011-04-28 15:30:00,95.35,95.55,95.34,95.41,71200.0,80.3932,80.5618,80.3848,80.4438,71200.0
2011-04-28 15:40:00,95.41,95.61,95.36,95.36,69100.0,80.4438,80.6124,80.4016,80.4016,69100.0
2011-04-28 15:50:00,95.36,95.38,95.18,95.27,124700.0,80.4016,80.4185,80.2499,80.3257,124700.0
2011-04-29 09:30:00,95.55,95.77,95.3,95.35,31300.0,80.5618,80.7473,80.351,80.3932,31300.0
2011-04-29 09:40:00,95.41,96.11,95.41,95.9,63400.0,80.4438,81.034,80.4438,80.8569,63400.0
2011-04-29 09:50:00,95.89,96.25,95.89,96.15,59700.0,80.8485,81.152,80.8485,81.0677,59700.0
2011-04-29 10:00:00,96.15,96.25,96.07,96.23,78300.0,81.0677,81.152,81.0002,81.1352,78300.0
2011-04-29 10:10:00,96.23,96.25,95.94,95.98,62000.0,81.1352,81.152,80.8906,80.9244,62000.0
2011-04-29 10:20:00,96.0,96.18,95.91,96.07,31400.0,80.9412,81.093,80.8653,81.0002,31400.0
2011-04-29 10:30:00,96.07,96.08,95.73,95.75,29900.0,81.0002,81.0087,80.7136,80.7304,29900.0
2011-04-29 10:40:00,95.73,95.8,95.57,95.73,37500.0,80.7136,80.7726,80.5787,80.7136,37500.0
2011-04-29 10:50:00,95.7,95.84,95.67,95.75,35800.0,80.6883,80.8063,80.663,80.7304,35800.0
2011-04-29 11:00:00,95.75,95.78,95.62,95.63,34800.0,80.7304,80.7557,80.6208,80.6293,34800.0
2011-04-29 11:10:00,95.62,95.8,95.62,95.65,29400.0,80.6208,80.7726,80.6208,80.6461,29400.0
2011-04-29 11:20:00,95.65,95.73,95.38,95.41,31900.0,80.6461,80.7136,80.4185,80.4438,31900.0
2011-04-29 11:30:00,95.41,95.44,95.34,95.37,29300.0,80.4438,80.4691,80.3848,80.4101,29300.0
2011-04-29 11:40:00,95.37,95.55,95.37,95.43,39800.0,80.4101,80.5618,80.4101,80.4606,39800.0
2011-04-29 11:50:00,95.44,95.5,95.31,95.39,54500.0,80.4691,80.5197,80.3595,80.4269,54500.0
2011-04-29 12:00:00,95.41,95.47,95.3,95.45,15500.0,80.4438,80.4944,80.351,80.4775,15500.0
2011-04-29 12:10:00,95.44,95.62,95.42,95.61,12300.0,80.4691,80.6208,80.4522,80.6124,12300.0
2011-04-29 12:20:00,95.6,95.6,95.47,95.54,8200.0,80.604,80.604,80.4944,80.5534,8200.0
2011-04-29 12:30:00,95.54,95.57,95.43,95.43,7300.0,80.5534,80.5787,80.4606,80.4606,7300.0
2011-04-29 12:40:00,95.42,95.54,95.39,95.42,12100.0,80.4522,80.5534,80.4269,80.4522,12100.0
2011-04-29 12:50:00,95.41,95.52,95.39,95.5,8800.0,80.4438,80.5365,80.4269,80.5197,8800.0
2011-04-29 13:00:00,95.51,95.6,95.49,95.57,6200.0,80.5281,80.604,80.5112,80.5787,6200.0
2011-04-29 13:10:00,95.57,95.61,95.54,95.56,4600.0,80.5787,80.6124,80.5534,80.5702,4600.0
2011-04-29 13:20:00,95.54,95.64,95.51,95.57,9700.0,80.5534,80.6377,80.5281,80.5787,9700.0
2011-04-29 13:30:00,95.56,95.68,95.56,95.68,8100.0,80.5702,80.6714,80.5702,80.6714,8100.0
2011-04-29 13:40:00,95.67,95.69,95.63,95.67,8800.0,80.663,80.6799,80.6293,80.663,8800.0
2011-04-29 13:50:00,95.69,95.69,95.56,95.6,12000.0,80.6799,80.6799,80.5702,80.604,12000.0
2011-04-29 14:00:00,95.61,95.63,95.52,95.63,16100.0,80.6124,80.6293,80.5365,80.6293,16100.0
2011-04-29 14:10:00,95.64,95.65,95.51,95.59,9100.0,80.6377,80.6461,80.5281,80.5955,9100.0
2011-04-29 14:20:00,95.6,95.7,95.55,95.68,22900.0,80.604,80.6883,80.5618,80.6714,22900.0
2011-04-29 14:30:00,95.68,95.77,95.62,95.77,18300.0,80.6714,80.7473,80.6208,80.7473,18300.0
2011-04-29 14:40:00,95.75,95.75,95.66,95.69,15300.0,80.7304,80.7304,80.6546,80.6799,15300.0
2011-04-29 14:50:00,95.68,95.78,95.66,95.74,32800.0,80.6714,80.7557,80.6546,80.722,32800.0
2011-04-29 15:00:00,95.73,95.79,95.67,95.77,27300.0,80.7136,80.7642,80.663,80.7473,27300.0
2011-04-29 15:10:00,95.77,95.8,95.69,95.7,33800.0,80.7473,80.7726,80.6799,80.6883,33800.0
2011-04-29 15:20:00,95.7,95.72,95.59,95.67,30100.0,80.6883,80.7052,80.5955,80.663,30100.0
2011-04-29 15:30:00,95.68,95.75,95.61,95.71,38800.0,80.6714,80.7304,80.6124,80.6967,38800.0
2011-04-29 15:40:00,95.7,95.81,95.63,95.8,94700.0,80.6883,80.781,80.6293,80.7726,94700.0
2011-04-29 15:50:00,95.79,95.8,95.66,95.68,98200.0,80.7642,80.7726,80.6546,80.6714,98200.0
2011-05-02 09:30:00,96.25,96.89,96.04,96.06,216100.0,81.152,81.6916,80.975,80.9918,216100.0
2011-05-02 09:40:00,96.03,96.06,95.31,95.47,53600.0,80.9665,80.9918,80.3595,80.4944,53600.0
2011-05-02 09:50:00,95.46,95.85,95.42,95.7,50100.0,80.4859,80.8148,80.4522,80.6883,50100.0
2011-05-02 10:00:00,95.69,95.84,95.44,95.51,26500.0,80.6799,80.8063,80.4691,80.5281,26500.0
2011-05-02 10:10:00,95.52,95.68,95.39,95.62,25500.0,80.5365,80.6714,80.4269,80.6208,25500.0
2011-05-02 10:20:00,95.58,95.75,95.46,95.69,16900.0,80.5871,80.7304,80.4859,80.6799,16900.0
2011-05-02 10:30:00,95.69,95.74,95.57,95.6,39200.0,80.6799,80.722,80.5787,80.604,39200.0
2011-05-02 10:40:00,95.61,95.64,95.51,95.59,19600.0,80.6124,80.6377,80.5281,80.5955,19600.0
2011-05-02 10:50:00,95.58,95.59,95.42,95.44,25100.0,80.5871,80.5955,80.4522,80.4691,25100.0
2011-05-02 11:00:00,95.41,95.45,95.31,95.34,53600.0,80.4438,80.4775,80.3595,80.3848,53600.0
2011-05-02 11:10:00,95.34,95.34,95.19,95.22,39800.0,80.3848,80.3848,80.2583,80.2836,39800.0
2011-05-02 11:20:00,95.22,95.24,94.87,94.92,76000.0,80.2836,80.3004,79.9885,80.0306,76000.0
2011-05-02 11:30:00,94.91,94.95,94.8,94.8,49800.0,80.0222,80.0559,79.9295,79.9295,49800.0
2011-05-02 11:40:00,94.8,94.83,94.61,94.64,61900.0,79.9295,79.9548,79.7693,79.7946,61900.0
2011-05-02 11:50:00,94.66,94.93,94.65,94.9,41500.0,79.8114,80.0391,79.803,80.0138,41500.0
2011-05-02 12:00:00,94.9,94.97,94.79,94.79,33000.0,80.0138,80.0728,79.921,79.921,33000.0
2011-05-02 12:10:00,94.79,94.89,94.65,94.7,69100.0,79.921,80.0053,79.803,79.8452,69100.0
2011-05-02 12:20:00,94.69,94.72,94.2,94.21,54500.0,79.8367,79.862,79.4236,79.432,54500.0
2011-05-02 12:30:00,94.2,94.34,94.03,94.32,66800.0,79.4236,79.5416,79.2802,79.5248,66800.0
2011-05-02 12:40:00,94.32,94.33,94.16,94.23,23500.0,79.5248,79.5332,79.3899,79.4489,23500.0
2011-05-02 12:50:00,94.25,94.43,94.23,94.33,17700.0,79.4657,79.6175,79.4489,79.5332,17700.0
2011-05-02 13:00:00,94.32,94.46,94.32,94.4,15900.0,79.5248,79.6428,79.5248,79.5922,15900.0
2011-05-02 13:10:00,94.41,94.45,94.29,94.3,28900.0,79.6006,79.6344,79.4995,79.5079,28900.0
2011-05-02 13:20:00,94.28,94.39,94.22,94.32,40600.0,79.491,79.5838,79.4404,79.5248,40600.0
2011-05-02 13:30:00,94.32,94.44,94.3,94.43,38500.0,79.5248,79.6259,79.5079,79.6175,38500.0
2011-05-02 13:40:00,94.43,94.45,94.34,94.37,29100.0,79.6175,79.6344,79.5416,79.5669,29100.0
2011-05-02 13:50:00,94.37,94.42,94.25,94.35,29400.0,79.5669,79.6091,79.4657,79.5501,29400.0
2011-05-02 14:00:00,94.33,94.51,94.32,94.5,41900.0,79.5332,79.685,79.5248,79.6765,41900.0
2011-05-02 14:10:00,94.5,94.7,94.45,94.68,31800.0,79.6765,79.8452,79.6344,79.8283,31800.0
2011-05-02 14:20:00,94.69,94.69,94.41,94.44,46700.0,79.8367,79.8367,79.6006,79.6259,46700.0
2011-05-02 14:30:00,94.45,94.55,94.44,94.53,14300.0,79.6344,79.7187,79.6259,79.7018,14300.0
2011-05-02 14:40:00,94.54,94.62,94.49,94.55,22100.0,79.7102,79.7777,79.6681,79.7187,22100.0
2011-05-02 14:50:00,94.55,94.58,94.33,94.35,50200.0,79.7187,79.744,79.5332,79.5501,50200.0
2011-05-02 15:00:00,94.38,94.53,94.32,94.52,56800.0,79.5753,79.7018,79.5248,79.6934,56800.0
2011-05-02 15:10:00,94.53,94.58,94.36,94.4,43900.0,79.7018,79.744,79.5585,79.5922,43900.0
2011-05-02 15:20:00,94.4,94.5,94.21,94.24,61000.0,79.5922,79.6765,79.432,79.4573,61000.0
2011-05-02 15:30:00,94.25,94.38,94.18,94.35,62800.0,79.4657,79.5753,79.4067,79.5501,62800.0
2011-05-02 15:40:00,94.35,94.49,94.24,94.49,135200.0,79.5501,79.6681,79.4573,79.6681,135200.0
2011-05-02 15:50:00,94.49,94.58,94.36,94.38,176900.0,79.6681,79.744,79.5585,79.5753,176900.0
2011-05-03 09:30:00,94.0,94.78,94.0,94.61,96300.0,79.255,79.9126,79.255,79.7693,96300.0
2011-05-03 09:40:00,94.58,94.71,94.19,94.3,57100.0,79.744,79.8536,79.4152,79.5079,57100.0
2011-05-03 09:50:00,94.31,94.6,94.25,94.45,46400.0,79.5163,79.7608,79.4657,79.6344,46400.0
2011-05-03 10:00:00,94.45,94.55,94.3,94.38,52600.0,79.6344,79.7187,79.5079,79.5753,52600.0
2011-05-03 10:10:00,94.43,94.66,94.3,94.53,28600.0,79.6175,79.8114,79.5079,79.7018,28600.0
2011-05-03 10:20:00,94.55,94.57,94.2,94.26,46900.0,79.7187,79.7355,79.4236,79.4742,46900.0
2011-05-03 10:30:00,94.28,94.33,94.14,94.25,21200.0,79.491,79.5332,79.373,79.4657,21200.0
2011-05-03 10:40:00,94.22,94.27,94.07,94.18,22100.0,79.4404,79.4826,79.314,79.4067,22100.0
2011-05-03 10:50:00,94.17,94.17,94.01,94.07,19400.0,79.3983,79.3983,79.2634,79.314,19400.0
2011-05-03 11:00:00,94.09,94.13,94.02,94.04,14200.0,79.3308,79.3646,79.2718,79.2887,14200.0
2011-05-03 11:10:00,94.05,94.2,94.03,94.06,27900.0,79.2971,79.4236,79.2802,79.3055,27900.0
2011-05-03 11:20:00,94.09,94.3,94.09,94.16,14600.0,79.3308,79.5079,79.3308,79.3899,14600.0
2011-05-03 11:30:00,94.16,94.3,94.14,94.21,31600.0,79.3899,79.5079,79.373,79.432,31600.0
2011-05-03 11:40:00,94.18,94.32,94.16,94.19,14700.0,79.4067,79.5248,79.3899,79.4152,14700.0
2011-05-03 11:50:00,94.18,94.2,94.15,94.18,10700.0,79.4067,79.4236,79.3814,79.4067,10700.0
2011-05-03 12:00:00,94.19,94.3,94.13,94.16,22200.0,79.4152,79.5079,79.3646,79.3899,22200.0
2011-05-03 12:10:00,94.15,94.2,94.12,94.15,11100.0,79.3814,79.4236,79.3561,79.3814,11100.0
2011-05-03 12:20:00,94.17,94.17,94.05,94.11,19200.0,79.3983,79.3983,79.2971,79.3477,19200.0
2011-05-03 12:30:00,94.12,94.13,93.88,93.92,30500.0,79.3561,79.3646,79.1538,79.1875,30500.0
2011-05-03 12:40:00,93.93,94.05,93.87,94.01,19100.0,79.1959,79.2971,79.1453,79.2634,19100.0
2011-05-03 12:50:00,94.01,94.03,93.93,93.95,23000.0,79.2634,79.2802,79.1959,79.2128,23000.0
2011-05-03 13:00:00,93.94,93.94,93.69,93.87,38800.0,79.2044,79.2044,78.9936,79.1453,38800.0
2011-05-03 13:10:00,93.89,93.98,93.89,93.93,8300.0,79.1622,79.2381,79.1622,79.1959,8300.0
2011-05-03 13:20:00,93.93,93.94,93.66,93.68,18000.0,79.1959,79.2044,78.9683,78.9852,18000.0
2011-05-03 13:30:00,93.68,93.89,93.66,93.85,25800.0,78.9852,79.1622,78.9683,79.1285,25800.0
2011-05-03 13:40:00,93.84,93.87,93.63,93.83,26900.0,79.1201,79.1453,78.943,79.1116,26900.0
2011-05-03 13:50:00,93.82,93.92,93.75,93.92,12600.0,79.1032,79.1875,79.0442,79.1875,12600.0
2011-05-03 14:00:00,93.95,93.95,93.71,93.72,16900.0,79.2128,79.2128,79.0104,79.0189,16900.0
2011-05-03 14:10:00,93.71,93.92,93.65,93.86,32700.0,79.0104,79.1875,78.9599,79.1369,32700.0
2011-05-03 14:20:00,93.85,93.94,93.66,93.9,24100.0,79.1285,79.2044,78.9683,79.1706,24100.0
2011-05-03 14:30:00,93.91,94.05,93.85,93.85,24100.0,79.1791,79.2971,79.1285,79.1285,24100.0
2011-05-03 14:40:00,93.86,94.07,93.85,93.99,31800.0,79.1369,79.314,79.1285,79.2465,31800.0
2011-05-03 14:50:00,93.99,94.04,93.85,94.0,40700.0,79.2465,79.2887,79.1285,79.255,40700.0
2011-05-03 15:00:00,94.01,94.2,94.01,94.12,17400.0,79.2634,79.4236,79.2634,79.3561,17400.0
2011-05-03 15:10:00,94.1,94.24,94.07,94.14,22200.0,79.3393,79.4573,79.314,79.373,22200.0
2011-05-03 15:20:00,94.14,94.19,94.01,94.05,78900.0,79.373,79.4152,79.2634,79.2971,78900.0
2011-05-03 15:30:00,94.04,94.17,93.97,94.14,78800.0,79.2887,79.3983,79.2297,79.373,78800.0
2011-05-03 15:40:00,94.16,94.26,94.07,94.11,103600.0,79.3899,79.4742,79.314,79.3477,103600.0
2011-05-03 15:50:00,94.1,94.25,94.04,94.2,183800.0,79.3393,79.4657,79.2887,79.4236,183800.0
2011-05-04 09:30:00,93.7,94.41,93.7,94.19,77700.0,79.002,79.6006,79.002,79.4152,77700.0
2011-05-04 09:40:00,94.23,94.58,94.12,94.48,53100.0,79.4489,79.744,79.3561,79.6597,53100.0
2011-05-04 09:50:00,94.51,94.51,93.99,94.08,57100.0,79.685,79.685,79.2465,79.3224,57100.0
2011-05-04 10:00:00,94.06,94.08,93.26,93.33,79400.0,79.3055,79.3224,78.631,78.6901,79400.0
2011-05-04 10:10:00,93.35,93.59,93.32,93.54,36300.0,78.7069,78.9093,78.6816,78.8671,36300.0
2011-05-04 10:20:00,93.54,93.57,93.25,93.34,71500.0,78.8671,78.8924,78.6226,78.6985,71500.0
2011-05-04 10:30:00,93.34,93.56,93.3,93.53,51000.0,78.6985,78.884,78.6648,78.8587,51000.0
2011-05-04 10:40:00,93.58,93.62,93.2,93.28,47400.0,78.9008,78.9346,78.5804,78.6479,47400.0
2011-05-04 10:50:00,93.3,93.6,93.26,93.51,51400.0,78.6648,78.9177,78.631,78.8418,51400.0
2011-05-04 11:00:00,93.5,93.61,93.45,93.48,38000.0,78.8334,78.9261,78.7912,78.8165,38000.0
2011-05-04 11:10:00,93.49,93.54,92.99,93.11,69400.0,78.825,78.8671,78.4034,78.5046,69400.0
2011-05-04 11:20:00,93.12,93.15,92.94,93.07,41500.0,78.513,78.5383,78.3612,78.4708,41500.0
2011-05-04 11:30:00,93.07,93.13,92.82,92.88,46400.0,78.4708,78.5214,78.2601,78.3106,46400.0
2011-05-04 11:40:00,92.89,92.99,92.79,92.82,25300.0,78.3191,78.4034,78.2348,78.2601,25300.0
2011-05-04 11:50:00,92.81,92.96,92.8,92.94,26800.0,78.2516,78.3781,78.2432,78.3612,26800.0
2011-05-04 12:00:00,92.96,93.09,92.88,92.94,26200.0,78.3781,78.4877,78.3106,78.3612,26200.0
2011-05-04 12:10:00,92.94,92.94,92.77,92.77,18500.0,78.3612,78.3612,78.2179,78.2179,18500.0
2011-05-04 12:20:00,92.77,92.8,92.6,92.78,63100.0,78.2179,78.2432,78.0746,78.2263,63100.0
2011-05-04 12:30:00,92.79,92.86,92.75,92.81,71100.0,78.2348,78.2938,78.201,78.2516,71100.0
2011-05-04 12:40:00,92.8,92.81,92.58,92.74,38600.0,78.2432,78.2516,78.0577,78.1926,38600.0
2011-05-04 12:50:00,92.75,92.8,92.57,92.76,25800.0,78.201,78.2432,78.0493,78.2095,25800.0
2011-05-04 13:00:00,92.75,92.99,92.74,92.85,34000.0,78.201,78.4034,78.1926,78.2853,34000.0
2011-05-04 13:10:00,92.86,93.06,92.86,93.03,27200.0,78.2938,78.4624,78.2938,78.4371,27200.0
2011-05-04 13:20:00,93.0,93.09,92.93,92.97,32100.0,78.4118,78.4877,78.3528,78.3865,32100.0
2011-05-04 13:30:00,92.97,93.23,92.96,93.17,34100.0,78.3865,78.6057,78.3781,78.5551,34100.0
2011-05-04 13:40:00,93.16,93.19,93.08,93.09,18900.0,78.5467,78.572,78.4793,78.4877,18900.0
2011-05-04 13:50:00,93.08,93.09,92.99,93.0,16300.0,78.4793,78.4877,78.4034,78.4118,16300.0
2011-05-04 14:00:00,93.0,93.0,92.82,92.95,37200.0,78.4118,78.4118,78.2601,78.3697,37200.0
2011-05-04 14:10:00,92.94,93.15,92.87,93.13,26300.0,78.3612,78.5383,78.3022,78.5214,26300.0
2011-05-04 14:20:00,93.12,93.19,93.05,93.05,30800.0,78.513,78.572,78.454,78.454,30800.0
2011-05-04 14:30:00,93.05,93.17,93.0,93.12,38800.0,78.454,78.5551,78.4118,78.513,38800.0
2011-05-04 14:40:00,93.13,93.19,93.0,93.06,36200.0,78.5214,78.572,78.4118,78.4624,36200.0
2011-05-04 14:50:00,93.05,93.12,92.9,92.92,53200.0,78.454,78.513,78.3275,78.3444,53200.0
2011-05-04 15:00:00,92.91,92.99,92.58,92.6,76400.0,78.3359,78.4034,78.0577,78.0746,76400.0
2011-05-04 15:10:00,92.6,92.66,92.5,92.56,67700.0,78.0746,78.1251,77.9902,78.0408,67700.0
2011-05-04 15:20:00,92.56,92.59,92.5,92.57,84700.0,78.0408,78.0661,77.9902,78.0493,84700.0
2011-05-04 15:30:00,92.57,92.6,92.42,92.56,100600.0,78.0493,78.0746,77.9228,78.0408,100600.0
2011-05-04 15:40:00,92.58,92.68,92.49,92.61,179500.0,78.0577,78.142,77.9818,78.083,179500.0
2011-05-04 15:50:00,92.62,92.82,92.61,92.64,229900.0,78.0914,78.2601,78.083,78.1083,229900.0
2011-05-05 09:30:00,92.16,93.05,91.8,93.0,158500.0,77.7036,78.454,77.4001,78.4118,158500.0
2011-05-05 09:40:00,93.06,93.54,92.99,93.2,86500.0,78.4624,78.8671,78.4034,78.5804,86500.0
2011-05-05 09:50:00,93.19,93.61,93.14,93.55,92700.0,78.572,78.9261,78.5299,78.8755,92700.0
2011-05-05 10:00:00,93.54,94.58,93.54,94.41,204800.0,78.8671,79.744,78.8671,79.6006,204800.0
2011-05-05 10:10:00,94.42,94.58,94.11,94.3,138100.0,79.6091,79.744,79.3477,79.5079,138100.0
2011-05-05 10:20:00,94.31,94.49,94.0,94.12,84000.0,79.5163,79.6681,79.255,79.3561,84000.0
2011-05-05 10:30:00,94.12,94.76,94.07,94.7,80100.0,79.3561,79.8957,79.314,79.8452,80100.0
2011-05-05 10:40:00,94.73,94.82,94.58,94.79,53400.0,79.8704,79.9463,79.744,79.921,53400.0
2011-05-05 10:50:00,94.78,94.95,94.78,94.89,83300.0,79.9126,80.0559,79.9126,80.0053,83300.0
2011-05-05 11:00:00,94.89,94.89,94.48,94.54,108200.0,80.0053,80.0053,79.6597,79.7102,108200.0
2011-05-05 11:10:00,94.51,94.55,94.31,94.42,91800.0,79.685,79.7187,79.5163,79.6091,91800.0
2011-05-05 11:20:00,94.41,94.66,94.41,94.63,44200.0,79.6006,79.8114,79.6006,79.7861,44200.0
2011-05-05 11:30:00,94.62,95.13,94.6,95.11,73100.0,79.7777,80.2077,79.7608,80.1908,73100.0
2011-05-05 11:40:00,95.11,95.34,95.07,95.32,93600.0,80.1908,80.3848,80.1571,80.3679,93600.0
2011-05-05 11:50:00,95.33,95.6,95.23,95.6,94300.0,80.3763,80.604,80.292,80.604,94300.0
2011-05-05 12:00:00,95.58,95.71,95.34,95.4,126800.0,80.5871,80.6967,80.3848,80.4353,126800.0
2011-05-05 12:10:00,95.41,95.41,95.13,95.23,25200.0,80.4438,80.4438,80.2077,80.292,25200.0
2011-05-05 12:20:00,95.24,95.35,95.16,95.28,28700.0,80.3004,80.3932,80.233,80.3342,28700.0
2011-05-05 12:30:00,95.26,95.27,95.16,95.2,29200.0,80.3173,80.3257,80.233,80.2667,29200.0
2011-05-05 12:40:00,95.19,95.2,95.11,95.12,29700.0,80.2583,80.2667,80.1908,80.1993,29700.0
2011-05-05 12:50:00,95.13,95.13,94.96,94.99,46900.0,80.2077,80.2077,80.0644,80.0897,46900.0
2011-05-05 13:00:00,94.99,95.23,94.98,95.18,29800.0,80.0897,80.292,80.0812,80.2499,29800.0
2011-05-05 13:10:00,95.21,95.33,95.19,95.31,25200.0,80.2752,80.3763,80.2583,80.3595,25200.0
2011-05-05 13:20:00,95.31,95.35,95.23,95.29,29900.0,80.3595,80.3932,80.292,80.3426,29900.0
2011-05-05 13:30:00,95.28,95.32,95.15,95.2,39000.0,80.3342,80.3679,80.2246,80.2667,39000.0
2011-05-05 13:40:00,95.2,95.25,95.13,95.24,31600.0,80.2667,80.3089,80.2077,80.3004,31600.0
2011-05-05 13:50:00,95.2,95.29,95.14,95.28,34500.0,80.2667,80.3426,80.2161,80.3342,34500.0
2011-05-05 14:00:00,95.27,95.33,95.15,95.23,41100.0,80.3257,80.3763,80.2246,80.292,41100.0
2011-05-05 14:10:00,95.23,95.36,95.11,95.36,66800.0,80.292,80.4016,80.1908,80.4016,66800.0
2011-05-05 14:20:00,95.32,95.66,95.32,95.65,66600.0,80.3679,80.6546,80.3679,80.6461,66600.0
2011-05-05 14:30:00,95.65,95.88,95.62,95.84,60300.0,80.6461,80.8401,80.6208,80.8063,60300.0
2011-05-05 14:40:00,95.83,95.89,95.72,95.89,83700.0,80.7979,80.8485,80.7052,80.8485,83700.0
2011-05-05 14:50:00,95.89,95.99,95.7,95.87,78100.0,80.8485,80.9328,80.6883,80.8316,78100.0
2011-05-05 15:00:00,95.87,95.97,95.52,95.57,95700.0,80.8316,80.9159,80.5365,80.5787,95700.0
2011-05-05 15:10:00,95.58,95.58,95.18,95.42,161900.0,80.5871,80.5871,80.2499,80.4522,161900.0
2011-05-05 15:20:00,95.42,95.45,95.04,95.07,191700.0,80.4522,80.4775,80.1318,80.1571,191700.0
2011-05-05 15:30:00,95.05,95.37,95.04,95.21,104100.0,80.1402,80.4101,80.1318,80.2752,104100.0
2011-05-05 15:40:00,95.21,95.54,95.14,95.47,226500.0,80.2752,80.5534,80.2161,80.4944,226500.0
2011-05-05 15:50:00,95.48,95.53,95.25,95.29,316500.0,80.5028,80.545,80.3089,80.3426,316500.0
2011-05-06 09:30:00,96.14,96.15,95.54,95.93,158500.0,81.0593,81.0677,80.5534,80.8822,158500.0
2011-05-06 09:40:00,95.87,96.32,95.66,96.2,228100.0,80.8316,81.211,80.6546,81.1099,228100.0
2011-05-06 09:50:00,96.23,96.31,96.03,96.13,58500.0,81.1352,81.2026,80.9665,81.0508,58500.0
2011-05-06 10:00:00,96.16,96.25,96.01,96.1,83600.0,81.0761,81.152,80.9497,81.0255,83600.0
2011-05-06 10:10:00,96.07,96.26,95.93,96.17,62100.0,81.0002,81.1604,80.8822,81.0846,62100.0
2011-05-06 10:20:00,96.2,96.39,96.09,96.11,56500.0,81.1099,81.2701,81.0171,81.034,56500.0
2011-05-06 10:30:00,96.11,96.11,95.74,95.83,40100.0,81.034,81.034,80.722,80.7979,40100.0
2011-05-06 10:40:00,95.83,95.94,95.69,95.78,38700.0,80.7979,80.8906,80.6799,80.7557,38700.0
2011-05-06 10:50:00,95.78,95.87,95.58,95.75,29800.0,80.7557,80.8316,80.5871,80.7304,29800.0
2011-05-06 11:00:00,95.74,95.99,95.72,95.85,35800.0,80.722,80.9328,80.7052,80.8148,35800.0
2011-05-06 11:10:00,95.85,96.39,95.85,96.36,71000.0,80.8148,81.2701,80.8148,81.2448,71000.0
2011-05-06 11:20:00,96.35,96.38,96.18,96.19,40100.0,81.2363,81.2616,81.093,81.1014,40100.0
2011-05-06 11:30:00,96.17,96.23,95.91,95.94,37800.0,81.0846,81.1352,80.8653,80.8906,37800.0
2011-05-06 11:40:00,95.98,96.2,95.97,96.2,26100.0,80.9244,81.1099,80.9159,81.1099,26100.0
2011-05-06 11:50:00,96.18,96.24,95.94,96.06,41000.0,81.093,81.1436,80.8906,80.9918,41000.0
2011-05-06 12:00:00,96.1,96.24,95.87,95.9,50400.0,81.0255,81.1436,80.8316,80.8569,50400.0
2011-05-06 12:10:00,95.91,96.11,95.77,95.81,52200.0,80.8653,81.034,80.7473,80.781,52200.0
2011-05-06 12:20:00,95.83,96.17,95.81,95.97,26800.0,80.7979,81.0846,80.781,80.9159,26800.0
2011-05-06 12:30:00,95.97,96.16,95.89,95.93,35100.0,80.9159,81.0761,80.8485,80.8822,35100.0
2011-05-06 12:40:00,95.93,96.04,95.62,95.73,63400.0,80.8822,80.975,80.6208,80.7136,63400.0
2011-05-06 12:50:00,95.75,96.01,95.67,96.0,35400.0,80.7304,80.9497,80.663,80.9412,35400.0
2011-05-06 13:00:00,95.99,96.04,95.7,95.89,35200.0,80.9328,80.975,80.6883,80.8485,35200.0
2011-05-06 13:10:00,95.92,95.92,95.2,95.36,110400.0,80.8738,80.8738,80.2667,80.4016,110400.0
2011-05-06 13:20:00,95.32,95.62,95.28,95.48,37000.0,80.3679,80.6208,80.3342,80.5028,37000.0
2011-05-06 13:30:00,95.46,95.7,95.4,95.61,22500.0,80.4859,80.6883,80.4353,80.6124,22500.0
2011-05-06 13:40:00,95.59,95.66,95.29,95.29,57100.0,80.5955,80.6546,80.3426,80.3426,57100.0
2011-05-06 13:50:00,95.29,95.5,95.23,95.34,39600.0,80.3426,80.5197,80.292,80.3848,39600.0
2011-05-06 14:00:00,95.36,95.55,95.3,95.55,29300.0,80.4016,80.5618,80.351,80.5618,29300.0
2011-05-06 14:10:00,95.57,95.85,95.53,95.64,49900.0,80.5787,80.8148,80.545,80.6377,49900.0
2011-05-06 14:20:00,95.64,95.67,95.42,95.52,35300.0,80.6377,80.663,80.4522,80.5365,35300.0
2011-05-06 14:30:00,95.49,95.52,95.14,95.27,40500.0,80.5112,80.5365,80.2161,80.3257,40500.0
2011-05-06 14:40:00,95.29,95.42,95.24,95.32,24500.0,80.3426,80.4522,80.3004,80.3679,24500.0
2011-05-06 14:50:00,95.3,95.54,95.25,95.42,45400.0,80.351,80.5534,80.3089,80.4522,45400.0
2011-05-06 15:00:00,95.37,95.69,95.37,95.57,38900.0,80.4101,80.6799,80.4101,80.5787,38900.0
2011-05-06 15:10:00,95.56,95.77,95.5,95.73,78300.0,80.5702,80.7473,80.5197,80.7136,78300.0
2011-05-06 15:20:00,95.74,95.79,95.69,95.73,128100.0,80.722,80.7642,80.6799,80.7136,128100.0
2011-05-06 15:30:00,95.74,95.85,95.64,95.64,84400.0,80.722,80.8148,80.6377,80.6377,84400.0
2011-05-06 15:40:00,95.64,95.87,95.61,95.83,102400.0,80.6377,80.8316,80.6124,80.7979,102400.0
2011-05-06 15:50:00,95.83,95.88,95.59,95.66,170800.0,80.7979,80.8401,80.5955,80.6546,170800.0
2011-05-09 09:30:00,95.6,95.64,94.95,95.35,51700.0,80.604,80.6377,80.0559,80.3932,51700.0
2011-05-09 09:40:00,95.37,95.37,95.04,95.11,42800.0,80.4101,80.4101,80.1318,80.1908,42800.0
2011-05-09 09:50:00,95.11,95.28,94.83,95.05,54100.0,80.1908,80.3342,79.9548,80.1402,54100.0
2011-05-09 10:00:00,95.04,95.27,94.93,95.27,38900.0,80.1318,80.3257,80.0391,80.3257,38900.0
2011-05-09 10:10:00,95.27,95.37,94.98,94.98,29600.0,80.3257,80.4101,80.0812,80.0812,29600.0
2011-05-09 10:20:00,94.96,95.1,94.71,94.91,62100.0,80.0644,80.1824,79.8536,80.0222,62100.0
2011-05-09 10:30:00,94.9,95.06,94.77,94.92,27800.0,80.0138,80.1487,79.9042,80.0306,27800.0
2011-05-09 10:40:00,94.92,94.93,94.7,94.74,29900.0,80.0306,80.0391,79.8452,79.8789,29900.0
2011-05-09 10:50:00,94.73,94.89,94.69,94.74,23800.0,79.8704,80.0053,79.8367,79.8789,23800.0
2011-05-09 11:00:00,94.76,94.87,94.65,94.7,22000.0,79.8957,79.9885,79.803,79.8452,22000.0
2011-05-09 11:10:00,94.7,94.73,94.56,94.7,31200.0,79.8452,79.8704,79.7271,79.8452,31200.0
2011-05-09 11:20:00,94.72,94.84,94.71,94.75,25900.0,79.862,79.9632,79.8536,79.8873,25900.0
2011-05-09 11:30:00,94.78,94.83,94.7,94.8,20100.0,79.9126,79.9548,79.8452,79.9295,20100.0
2011-05-09 11:40:00,94.81,94.82,94.64,94.67,64600.0,79.9379,79.9463,79.7946,79.8199,64600.0
2011-05-09 11:50:00,94.66,94.69,94.6,94.63,47400.0,79.8114,79.8367,79.7608,79.7861,47400.0
2011-05-09 12:00:00,94.65,94.84,94.63,94.76,33100.0,79.803,79.9632,79.7861,79.8957,33100.0
2011-05-09 12:10:00,94.78,94.95,94.76,94.87,44200.0,79.9126,80.0559,79.8957,79.9885,44200.0
2011-05-09 12:20:00,94.84,94.9,94.8,94.84,10700.0,79.9632,80.0138,79.9295,79.9632,10700.0
2011-05-09 12:30:00,94.85,95.0,94.85,94.98,24300.0,79.9716,80.0981,79.9716,80.0812,24300.0
2011-05-09 12:40:00,94.98,95.03,94.9,94.93,21900.0,80.0812,80.1234,80.0138,80.0391,21900.0
2011-05-09 12:50:00,94.95,94.96,94.87,94.91,15500.0,80.0559,80.0644,79.9885,80.0222,15500.0
2011-05-09 13:00:00,94.92,95.02,94.91,94.98,24300.0,80.0306,80.115,80.0222,80.0812,24300.0
2011-05-09 13:10:00,94.99,95.07,94.9,94.9,18200.0,80.0897,80.1571,80.0138,80.0138,18200.0
2011-05-09 13:20:00,94.9,95.01,94.85,94.97,21400.0,80.0138,80.1065,79.9716,80.0728,21400.0
2011-05-09 13:30:00,94.97,95.01,94.93,94.98,6400.0,80.0728,80.1065,80.0391,80.0812,6400.0
2011-05-09 13:40:00,94.99,95.0,94.94,94.97,26300.0,80.0897,80.0981,80.0475,80.0728,26300.0
2011-05-09 13:50:00,94.98,95.0,94.93,94.93,13900.0,80.0812,80.0981,80.0391,80.0391,13900.0
2011-05-09 14:00:00,94.93,94.95,94.85,94.94,30000.0,80.0391,80.0559,79.9716,80.0475,30000.0
2011-05-09 14:10:00,94.95,94.95,94.84,94.85,28000.0,80.0559,80.0559,79.9632,79.9716,28000.0
2011-05-09 14:20:00,94.86,94.87,94.77,94.8,19900.0,79.9801,79.9885,79.9042,79.9295,19900.0
2011-05-09 14:30:00,94.8,94.92,94.79,94.88,27700.0,79.9295,80.0306,79.921,79.9969,27700.0
2011-05-09 14:40:00,94.89,94.96,94.8,94.8,21100.0,80.0053,80.0644,79.9295,79.9295,21100.0
2011-05-09 14:50:00,94.8,94.83,94.77,94.82,43600.0,79.9295,79.9548,79.9042,79.9463,43600.0
2011-05-09 15:00:00,94.82,94.91,94.8,94.85,15800.0,79.9463,80.0222,79.9295,79.9716,15800.0
2011-05-09 15:10:00,94.86,94.9,94.82,94.89,29800.0,79.9801,80.0138,79.9463,80.0053,29800.0
2011-05-09 15:20:00,94.88,94.93,94.87,94.9,57700.0,79.9969,80.0391,79.9885,80.0138,57700.0
2011-05-09 15:30:00,94.9,94.93,94.87,94.9,107000.0,80.0138,80.0391,79.9885,80.0138,107000.0
2011-05-09 15:40:00,94.9,94.96,94.85,94.85,87100.0,80.0138,80.0644,79.9716,79.9716,87100.0
2011-05-09 15:50:00,94.85,94.99,94.83,94.9,143900.0,79.9716,80.0897,79.9548,80.0138,143900.0
2011-05-10 09:30:00,95.36,95.99,95.16,95.79,85800.0,80.4016,80.9328,80.233,80.7642,85800.0
2011-05-10 09:40:00,95.77,96.08,95.77,95.93,45500.0,80.7473,81.0087,80.7473,80.8822,45500.0
2011-05-10 09:50:00,95.94,96.02,95.8,95.97,53600.0,80.8906,80.9581,80.7726,80.9159,53600.0
2011-05-10 10:00:00,95.96,96.24,95.82,95.99,133500.0,80.9075,81.1436,80.7895,80.9328,133500.0
2011-05-10 10:10:00,95.98,96.04,95.69,95.81,30100.0,80.9244,80.975,80.6799,80.781,30100.0
2011-05-10 10:20:00,95.81,96.01,95.72,95.78,46600.0,80.781,80.9497,80.7052,80.7557,46600.0
2011-05-10 10:30:00,95.81,95.88,95.74,95.76,18800.0,80.781,80.8401,80.722,80.7389,18800.0
2011-05-10 10:40:00,95.73,95.86,95.63,95.86,15600.0,80.7136,80.8232,80.6293,80.8232,15600.0
2011-05-10 10:50:00,95.82,95.93,95.76,95.78,14200.0,80.7895,80.8822,80.7389,80.7557,14200.0
2011-05-10 11:00:00,95.75,95.87,95.71,95.72,18700.0,80.7304,80.8316,80.6967,80.7052,18700.0
2011-05-10 11:10:00,95.69,95.8,95.67,95.72,21500.0,80.6799,80.7726,80.663,80.7052,21500.0
2011-05-10 11:20:00,95.72,95.8,95.64,95.76,20300.0,80.7052,80.7726,80.6377,80.7389,20300.0
2011-05-10 11:30:00,95.77,95.82,95.69,95.73,14700.0,80.7473,80.7895,80.6799,80.7136,14700.0
2011-05-10 11:40:00,95.76,95.88,95.75,95.75,13000.0,80.7389,80.8401,80.7304,80.7304,13000.0
2011-05-10 11:50:00,95.76,95.9,95.72,95.73,11600.0,80.7389,80.8569,80.7052,80.7136,11600.0
2011-05-10 12:00:00,95.75,95.75,95.65,95.72,23500.0,80.7304,80.7304,80.6461,80.7052,23500.0
2011-05-10 12:10:00,95.7,95.94,95.68,95.88,35100.0,80.6883,80.8906,80.6714,80.8401,35100.0
2011-05-10 12:20:00,95.88,95.89,95.74,95.8,26600.0,80.8401,80.8485,80.722,80.7726,26600.0
2011-05-10 12:30:00,95.82,95.9,95.76,95.9,40300.0,80.7895,80.8569,80.7389,80.8569,40300.0
2011-05-10 12:40:00,95.9,95.91,95.78,95.82,42900.0,80.8569,80.8653,80.7557,80.7895,42900.0
2011-05-10 12:50:00,95.81,95.86,95.78,95.82,33600.0,80.781,80.8232,80.7557,80.7895,33600.0
2011-05-10 13:00:00,95.82,95.82,95.72,95.73,13800.0,80.7895,80.7895,80.7052,80.7136,13800.0
2011-05-10 13:10:00,95.73,95.77,95.66,95.77,16800.0,80.7136,80.7473,80.6546,80.7473,16800.0
2011-05-10 13:20:00,95.76,95.78,95.67,95.74,8200.0,80.7389,80.7557,80.663,80.722,8200.0
2011-05-10 13:30:00,95.72,95.73,95.67,95.72,10100.0,80.7052,80.7136,80.663,80.7052,10100.0
2011-05-10 13:40:00,95.72,95.77,95.65,95.67,14100.0,80.7052,80.7473,80.6461,80.663,14100.0
2011-05-10 13:50:00,95.67,95.76,95.65,95.73,23500.0,80.663,80.7389,80.6461,80.7136,23500.0
2011-05-10 14:00:00,95.72,95.77,95.67,95.76,14700.0,80.7052,80.7473,80.663,80.7389,14700.0
2011-05-10 14:10:00,95.75,95.8,95.6,95.61,73700.0,80.7304,80.7726,80.604,80.6124,73700.0
2011-05-10 14:20:00,95.6,95.61,95.46,95.54,24400.0,80.604,80.6124,80.4859,80.5534,24400.0
2011-05-10 14:30:00,95.52,95.79,95.51,95.79,36300.0,80.5365,80.7642,80.5281,80.7642,36300.0
2011-05-10 14:40:00,95.8,95.9,95.74,95.83,33200.0,80.7726,80.8569,80.722,80.7979,33200.0
2011-05-10 14:50:00,95.83,95.93,95.8,95.89,30100.0,80.7979,80.8822,80.7726,80.8485,30100.0
2011-05-10 15:00:00,95.89,95.93,95.8,95.93,40900.0,80.8485,80.8822,80.7726,80.8822,40900.0
2011-05-10 15:10:00,95.94,95.96,95.84,95.87,96000.0,80.8906,80.9075,80.8063,80.8316,96000.0
2011-05-10 15:20:00,95.87,95.99,95.84,95.94,64000.0,80.8316,80.9328,80.8063,80.8906,64000.0
2011-05-10 15:30:00,95.94,95.98,95.85,95.85,58700.0,80.8906,80.9244,80.8148,80.8148,58700.0
2011-05-10 15:40:00,95.85,95.87,95.72,95.75,84400.0,80.8148,80.8316,80.7052,80.7304,84400.0
2011-05-10 15:50:00,95.74,95.76,95.62,95.75,142100.0,80.722,80.7389,80.6208,80.7304,142100.0
2011-05-11 09:30:00,95.43,96.06,95.43,95.7,88700.0,80.4606,80.9918,80.4606,80.6883,88700.0
2011-05-11 09:40:00,95.76,96.11,95.54,96.1,51400.0,80.7389,81.034,80.5534,81.0255,51400.0
2011-05-11 09:50:00,96.1,96.5,96.03,96.4,129500.0,81.0255,81.3628,80.9665,81.2785,129500.0
2011-05-11 10:00:00,96.4,96.42,95.97,96.04,110400.0,81.2785,81.2953,80.9159,80.975,110400.0
2011-05-11 10:10:00,96.04,96.1,95.84,95.96,191300.0,80.975,81.0255,80.8063,80.9075,191300.0
2011-05-11 10:20:00,95.96,96.08,95.93,96.03,39900.0,80.9075,81.0087,80.8822,80.9665,39900.0
2011-05-11 10:30:00,96.02,96.04,95.89,95.94,76100.0,80.9581,80.975,80.8485,80.8906,76100.0
2011-05-11 10:40:00,95.95,96.06,95.93,95.97,54800.0,80.8991,80.9918,80.8822,80.9159,54800.0
2011-05-11 10:50:00,95.96,96.12,95.86,96.1,134300.0,80.9075,81.0424,80.8232,81.0255,134300.0
2011-05-11 11:00:00,96.11,96.14,95.98,96.05,35800.0,81.034,81.0593,80.9244,80.9834,35800.0
2011-05-11 11:10:00,96.04,96.11,95.97,96.1,17400.0,80.975,81.034,80.9159,81.0255,17400.0
2011-05-11 11:20:00,96.11,96.11,95.99,96.02,18700.0,81.034,81.034,80.9328,80.9581,18700.0
2011-05-11 11:30:00,96.03,96.21,96.03,96.03,19400.0,80.9665,81.1183,80.9665,80.9665,19400.0
2011-05-11 11:40:00,96.04,96.1,95.95,95.98,31900.0,80.975,81.0255,80.8991,80.9244,31900.0
2011-05-11 11:50:00,95.99,96.12,95.93,96.1,50500.0,80.9328,81.0424,80.8822,81.0255,50500.0
2011-05-11 12:00:00,96.07,96.1,95.75,95.99,66600.0,81.0002,81.0255,80.7304,80.9328,66600.0
2011-05-11 12:10:00,95.97,95.97,95.15,95.39,76400.0,80.9159,80.9159,80.2246,80.4269,76400.0
2011-05-11 12:20:00,95.37,95.42,95.3,95.35,33200.0,80.4101,80.4522,80.351,80.3932,33200.0
2011-05-11 12:30:00,95.35,95.55,95.3,95.5,60500.0,80.3932,80.5618,80.351,80.5197,60500.0
2011-05-11 12:40:00,95.49,95.57,95.19,95.24,35800.0,80.5112,80.5787,80.2583,80.3004,35800.0
2011-05-11 12:50:00,95.25,95.34,95.12,95.3,45600.0,80.3089,80.3848,80.1993,80.351,45600.0
2011-05-11 13:00:00,95.31,95.47,95.29,95.35,25800.0,80.3595,80.4944,80.3426,80.3932,25800.0
2011-05-11 13:10:00,95.36,95.44,95.29,95.3,52900.0,80.4016,80.4691,80.3426,80.351,52900.0
2011-05-11 13:20:00,95.3,95.33,95.02,95.05,33300.0,80.351,80.3763,80.115,80.1402,33300.0
2011-05-11 13:30:00,95.07,95.11,94.9,95.01,54700.0,80.1571,80.1908,80.0138,80.1065,54700.0
2011-05-11 13:40:00,94.98,95.15,94.94,95.0,25200.0,80.0812,80.2246,80.0475,80.0981,25200.0
2011-05-11 13:50:00,95.0,95.06,94.89,94.95,48600.0,80.0981,80.1487,80.0053,80.0559,48600.0
2011-05-11 14:00:00,94.96,95.05,94.91,94.93,51500.0,80.0644,80.1402,80.0222,80.0391,51500.0
2011-05-11 14:10:00,94.93,94.99,94.9,94.99,41100.0,80.0391,80.0897,80.0138,80.0897,41100.0
2011-05-11 14:20:00,94.98,95.04,94.94,94.98,46900.0,80.0812,80.1318,80.0475,80.0812,46900.0
2011-05-11 14:30:00,94.98,95.23,94.95,95.16,49600.0,80.0812,80.292,80.0559,80.233,49600.0
2011-05-11 14:40:00,95.17,95.27,95.12,95.19,31200.0,80.2414,80.3257,80.1993,80.2583,31200.0
2011-05-11 14:50:00,95.19,95.2,94.94,94.98,44000.0,80.2583,80.2667,80.0475,80.0812,44000.0
2011-05-11 15:00:00,94.97,94.97,94.82,94.85,38000.0,80.0728,80.0728,79.9463,79.9716,38000.0
2011-05-11 15:10:00,94.86,95.07,94.85,95.04,101800.0,79.9801,80.1571,79.9716,80.1318,101800.0
2011-05-11 15:20:00,95.04,95.23,95.03,95.1,42800.0,80.1318,80.292,80.1234,80.1824,42800.0
2011-05-11 15:30:00,95.1,95.14,94.79,94.82,78300.0,80.1824,80.2161,79.921,79.9463,78300.0
2011-05-11 15:40:00,94.81,94.99,94.79,94.99,101200.0,79.9379,80.0897,79.921,80.0897,101200.0
2011-05-11 15:50:00,94.97,95.32,94.97,95.17,275800.0,80.0728,80.3679,80.0728,80.2414,275800.0
2011-05-12 09:30:00,95.11,95.13,94.2,94.27,130800.0,80.1908,80.2077,79.4236,79.4826,130800.0
2011-05-12 09:40:00,94.25,94.3,94.05,94.15,112000.0,79.4657,79.5079,79.2971,79.3814,112000.0
2011-05-12 09:50:00,94.14,94.3,94.04,94.24,100400.0,79.373,79.5079,79.2887,79.4573,100400.0
2011-05-12 10:00:00,94.21,94.47,94.08,94.42,81400.0,79.432,79.6512,79.3224,79.6091,81400.0
2011-05-12 10:10:00,94.45,94.55,94.23,94.23,89000.0,79.6344,79.7187,79.4489,79.4489,89000.0
2011-05-12 10:20:00,94.24,94.54,94.23,94.53,53300.0,79.4573,79.7102,79.4489,79.7018,53300.0
2011-05-12 10:30:00,94.5,94.6,94.3,94.48,54500.0,79.6765,79.7608,79.5079,79.6597,54500.0
2011-05-12 10:40:00,94.52,94.52,94.08,94.22,20800.0,79.6934,79.6934,79.3224,79.4404,20800.0
2011-05-12 10:50:00,94.21,94.25,94.04,94.2,24100.0,79.432,79.4657,79.2887,79.4236,24100.0
2011-05-12 11:00:00,94.19,94.36,94.04,94.19,44200.0,79.4152,79.5585,79.2887,79.4152,44200.0
2011-05-12 11:10:00,94.22,94.62,94.21,94.62,30700.0,79.4404,79.7777,79.432,79.7777,30700.0
2011-05-12 11:20:00,94.59,94.79,94.53,94.64,28300.0,79.7524,79.921,79.7018,79.7946,28300.0
2011-05-12 11:30:00,94.65,94.87,94.65,94.81,42600.0,79.803,79.9885,79.803,79.9379,42600.0
2011-05-12 11:40:00,94.78,95.0,94.75,94.78,48300.0,79.9126,80.0981,79.8873,79.9126,48300.0
2011-05-12 11:50:00,94.82,94.87,94.6,94.6,19300.0,79.9463,79.9885,79.7608,79.7608,19300.0
2011-05-12 12:00:00,94.64,94.72,94.46,94.46,48900.0,79.7946,79.862,79.6428,79.6428,48900.0
2011-05-12 12:10:00,94.47,94.53,94.43,94.49,16100.0,79.6512,79.7018,79.6175,79.6681,16100.0
2011-05-12 12:20:00,94.49,94.6,94.45,94.48,34300.0,79.6681,79.7608,79.6344,79.6597,34300.0
2011-05-12 12:30:00,94.49,94.61,94.47,94.54,15900.0,79.6681,79.7693,79.6512,79.7102,15900.0
2011-05-12 12:40:00,94.53,94.62,94.51,94.55,26000.0,79.7018,79.7777,79.685,79.7187,26000.0
2011-05-12 12:50:00,94.57,94.71,94.55,94.65,34700.0,79.7355,79.8536,79.7187,79.803,34700.0
2011-05-12 13:00:00,94.66,94.96,94.63,94.83,56200.0,79.8114,80.0644,79.7861,79.9548,56200.0
2011-05-12 13:10:00,94.83,94.95,94.78,94.82,41500.0,79.9548,80.0559,79.9126,79.9463,41500.0
2011-05-12 13:20:00,94.84,94.97,94.74,94.81,33600.0,79.9632,80.0728,79.8789,79.9379,33600.0
2011-05-12 13:30:00,94.81,94.97,94.78,94.9,43300.0,79.9379,80.0728,79.9126,80.0138,43300.0
2011-05-12 13:40:00,94.9,94.92,94.8,94.89,34000.0,80.0138,80.0306,79.9295,80.0053,34000.0
2011-05-12 13:50:00,94.88,94.97,94.82,94.85,52700.0,79.9969,80.0728,79.9463,79.9716,52700.0
2011-05-12 14:00:00,94.87,95.09,94.85,94.94,28800.0,79.9885,80.174,79.9716,80.0475,28800.0
2011-05-12 14:10:00,94.94,94.99,94.72,94.76,46900.0,80.0475,80.0897,79.862,79.8957,46900.0
2011-05-12 14:20:00,94.77,94.78,94.61,94.73,50300.0,79.9042,79.9126,79.7693,79.8704,50300.0
2011-05-12 14:30:00,94.76,94.78,94.63,94.63,42200.0,79.8957,79.9126,79.7861,79.7861,42200.0
2011-05-12 14:40:00,94.64,94.81,94.6,94.8,48200.0,79.7946,79.9379,79.7608,79.9295,48200.0
2011-05-12 14:50:00,94.8,94.83,94.6,94.67,62800.0,79.9295,79.9548,79.7608,79.8199,62800.0
2011-05-12 15:00:00,94.66,94.76,94.6,94.76,64900.0,79.8114,79.8957,79.7608,79.8957,64900.0
2011-05-12 15:10:00,94.76,94.9,94.71,94.81,45600.0,79.8957,80.0138,79.8536,79.9379,45600.0
2011-05-12 15:20:00,94.8,94.87,94.64,94.82,58900.0,79.9295,79.9885,79.7946,79.9463,58900.0
2011-05-12 15:30:00,94.81,94.94,94.75,94.94,62100.0,79.9379,80.0475,79.8873,80.0475,62100.0
2011-05-12 15:40:00,94.94,95.09,94.85,95.06,89400.0,80.0475,80.174,79.9716,80.1487,89400.0
2011-05-12 15:50:00,95.07,95.08,94.89,94.94,116300.0,80.1571,80.1655,80.0053,80.0475,116300.0
2011-05-13 09:30:00,95.17,95.5,95.17,95.24,45000.0,80.2414,80.5197,80.2414,80.3004,45000.0
2011-05-13 09:40:00,95.24,95.42,95.06,95.06,78000.0,80.3004,80.4522,80.1487,80.1487,78000.0
2011-05-13 09:50:00,95.05,95.1,94.48,94.5,110400.0,80.1402,80.1824,79.6597,79.6765,110400.0
2011-05-13 10:00:00,94.51,94.75,94.2,94.25,87700.0,79.685,79.8873,79.4236,79.4657,87700.0
2011-05-13 10:10:00,94.3,94.44,94.06,94.44,165800.0,79.5079,79.6259,79.3055,79.6259,165800.0
2011-05-13 10:20:00,94.48,94.65,94.42,94.62,40900.0,79.6597,79.803,79.6091,79.7777,40900.0
2011-05-13 10:30:00,94.62,94.92,94.54,94.86,48200.0,79.7777,80.0306,79.7102,79.9801,48200.0
2011-05-13 10:40:00,94.86,95.08,94.86,95.05,134300.0,79.9801,80.1655,79.9801,80.1402,134300.0
2011-05-13 10:50:00,95.04,95.14,94.9,94.94,66300.0,80.1318,80.2161,80.0138,80.0475,66300.0
2011-05-13 11:00:00,94.93,94.96,94.62,94.79,38600.0,80.0391,80.0644,79.7777,79.921,38600.0
2011-05-13 11:10:00,94.75,94.9,94.62,94.72,41200.0,79.8873,80.0138,79.7777,79.862,41200.0
2011-05-13 11:20:00,94.75,94.76,94.47,94.6,42700.0,79.8873,79.8957,79.6512,79.7608,42700.0
2011-05-13 11:30:00,94.59,94.73,94.53,94.66,20700.0,79.7524,79.8704,79.7018,79.8114,20700.0
2011-05-13 11:40:00,94.66,94.77,94.54,94.65,39200.0,79.8114,79.9042,79.7102,79.803,39200.0
2011-05-13 11:50:00,94.65,94.81,94.44,94.53,79000.0,79.803,79.9379,79.6259,79.7018,79000.0
2011-05-13 12:00:00,94.52,94.56,94.16,94.17,78000.0,79.6934,79.7271,79.3899,79.3983,78000.0
2011-05-13 12:10:00,94.15,94.4,93.88,93.89,130700.0,79.3814,79.5922,79.1538,79.1622,130700.0
2011-05-13 12:20:00,93.89,93.92,93.69,93.82,142700.0,79.1622,79.1875,78.9936,79.1032,142700.0
2011-05-13 12:30:00,93.82,93.82,93.69,93.78,54100.0,79.1032,79.1032,78.9936,79.0695,54100.0
2011-05-13 12:40:00,93.75,93.77,93.54,93.59,88000.0,79.0442,79.061,78.8671,78.9093,88000.0
2011-05-13 12:50:00,93.59,93.67,93.5,93.65,54400.0,78.9093,78.9767,78.8334,78.9599,54400.0
2011-05-13 13:00:00,93.66,93.88,93.64,93.75,41700.0,78.9683,79.1538,78.9514,79.0442,41700.0
2011-05-13 13:10:00,93.74,93.88,93.66,93.68,27100.0,79.0357,79.1538,78.9683,78.9852,27100.0
2011-05-13 13:20:00,93.7,93.87,93.7,93.87,29700.0,79.002,79.1453,79.002,79.1453,29700.0
2011-05-13 13:30:00,93.9,94.0,93.62,93.66,55600.0,79.1706,79.255,78.9346,78.9683,55600.0
2011-05-13 13:40:00,93.66,93.74,93.57,93.69,30400.0,78.9683,79.0357,78.8924,78.9936,30400.0
2011-05-13 13:50:00,93.69,93.73,93.58,93.71,51300.0,78.9936,79.0273,78.9008,79.0104,51300.0
2011-05-13 14:00:00,93.71,93.82,93.62,93.77,31800.0,79.0104,79.1032,78.9346,79.061,31800.0
2011-05-13 14:10:00,93.79,93.91,93.76,93.87,34800.0,79.0779,79.1791,79.0526,79.1453,34800.0
2011-05-13 14:20:00,93.88,93.93,93.81,93.91,31000.0,79.1538,79.1959,79.0948,79.1791,31000.0
2011-05-13 14:30:00,93.91,94.06,93.91,93.97,26300.0,79.1791,79.3055,79.1791,79.2297,26300.0
2011-05-13 14:40:00,93.98,94.07,93.97,93.99,15100.0,79.2381,79.314,79.2297,79.2465,15100.0
2011-05-13 14:50:00,94.0,94.04,93.91,93.94,17600.0,79.255,79.2887,79.1791,79.2044,17600.0
2011-05-13 15:00:00,93.94,93.98,93.85,93.97,32900.0,79.2044,79.2381,79.1285,79.2297,32900.0
2011-05-13 15:10:00,93.97,94.08,93.95,94.0,54000.0,79.2297,79.3224,79.2128,79.255,54000.0
2011-05-13 15:20:00,93.99,94.03,93.81,93.86,75600.0,79.2465,79.2802,79.0948,79.1369,75600.0
2011-05-13 15:30:00,93.86,93.88,93.58,93.63,109500.0,79.1369,79.1538,78.9008,78.943,109500.0
2011-05-13 15:40:00,93.63,93.84,93.61,93.8,154300.0,78.943,79.1201,78.9261,79.0863,154300.0
2011-05-13 15:50:00,93.8,93.8,93.54,93.55,245400.0,79.0863,79.0863,78.8671,78.8755,245400.0
2011-05-16 09:30:00,93.38,93.79,93.21,93.69,96800.0,78.7322,79.0779,78.5889,78.9936,96800.0
2011-05-16 09:40:00,93.69,93.93,93.59,93.72,42500.0,78.9936,79.1959,78.9093,79.0189,42500.0
2011-05-16 09:50:00,93.76,93.77,93.37,93.5,52200.0,79.0526,79.061,78.7238,78.8334,52200.0
2011-05-16 10:00:00,93.5,93.67,93.39,93.47,37000.0,78.8334,78.9767,78.7406,78.8081,37000.0
2011-05-16 10:10:00,93.47,93.51,93.16,93.36,21900.0,78.8081,78.8418,78.5467,78.7153,21900.0
2011-05-16 10:20:00,93.37,93.61,93.31,93.47,30500.0,78.7238,78.9261,78.6732,78.8081,30500.0
2011-05-16 10:30:00,93.47,93.6,93.45,93.5,25300.0,78.8081,78.9177,78.7912,78.8334,25300.0
2011-05-16 10:40:00,93.48,93.71,93.46,93.56,20800.0,78.8165,79.0104,78.7997,78.884,20800.0
2011-05-16 10:50:00,93.59,93.82,93.59,93.82,28900.0,78.9093,79.1032,78.9093,79.1032,28900.0
2011-05-16 11:00:00,93.82,93.97,93.75,93.75,105500.0,79.1032,79.2297,79.0442,79.0442,105500.0
2011-05-16 11:10:00,93.77,94.01,93.74,94.0,39100.0,79.061,79.2634,79.0357,79.255,39100.0
2011-05-16 11:20:00,93.99,94.08,93.92,94.08,23700.0,79.2465,79.3224,79.1875,79.3224,23700.0
2011-05-16 11:30:00,94.09,94.09,93.97,94.0,25900.0,79.3308,79.3308,79.2297,79.255,25900.0
2011-05-16 11:40:00,94.01,94.07,93.89,93.97,73200.0,79.2634,79.314,79.1622,79.2297,73200.0
2011-05-16 11:50:00,93.98,94.01,93.87,93.96,23500.0,79.2381,79.2634,79.1453,79.2212,23500.0
2011-05-16 12:00:00,93.96,93.98,93.92,93.96,18800.0,79.2212,79.2381,79.1875,79.2212,18800.0
2011-05-16 12:10:00,93.91,94.0,93.91,93.99,14300.0,79.1791,79.255,79.1791,79.2465,14300.0
2011-05-16 12:20:00,94.01,94.1,94.0,94.02,81000.0,79.2634,79.3393,79.255,79.2718,81000.0
2011-05-16 12:30:00,94.02,94.14,94.01,94.14,16600.0,79.2718,79.373,79.2634,79.373,16600.0
2011-05-16 12:40:00,94.13,94.17,93.96,94.0,16700.0,79.3646,79.3983,79.2212,79.255,16700.0
2011-05-16 12:50:00,93.98,94.01,93.87,93.92,20300.0,79.2381,79.2634,79.1453,79.1875,20300.0
2011-05-16 13:00:00,93.91,93.99,93.87,93.89,19400.0,79.1791,79.2465,79.1453,79.1622,19400.0
2011-05-16 13:10:00,93.9,94.02,93.87,94.02,16900.0,79.1706,79.2718,79.1453,79.2718,16900.0
2011-05-16 13:20:00,94.02,94.09,93.98,94.08,23100.0,79.2718,79.3308,79.2381,79.3224,23100.0
2011-05-16 13:30:00,94.08,94.27,94.08,94.22,25300.0,79.3224,79.4826,79.3224,79.4404,25300.0
2011-05-16 13:40:00,94.2,94.4,94.2,94.34,33900.0,79.4236,79.5922,79.4236,79.5416,33900.0
2011-05-16 13:50:00,94.34,94.41,94.27,94.38,49700.0,79.5416,79.6006,79.4826,79.5753,49700.0
2011-05-16 14:00:00,94.35,94.43,94.33,94.39,41800.0,79.5501,79.6175,79.5332,79.5838,41800.0
2011-05-16 14:10:00,94.37,94.4,94.2,94.22,27500.0,79.5669,79.5922,79.4236,79.4404,27500.0
2011-05-16 14:20:00,94.22,94.23,94.0,94.05,31100.0,79.4404,79.4489,79.255,79.2971,31100.0
2011-05-16 14:30:00,94.06,94.1,93.95,93.97,40400.0,79.3055,79.3393,79.2128,79.2297,40400.0
2011-05-16 14:40:00,93.98,93.99,93.79,93.79,54100.0,79.2381,79.2465,79.0779,79.0779,54100.0
2011-05-16 14:50:00,93.79,93.8,93.63,93.63,41300.0,79.0779,79.0863,78.943,78.943,41300.0
2011-05-16 15:00:00,93.64,93.74,93.62,93.64,43600.0,78.9514,79.0357,78.9346,78.9514,43600.0
2011-05-16 15:10:00,93.64,93.64,93.46,93.57,102900.0,78.9514,78.9514,78.7997,78.8924,102900.0
2011-05-16 15:20:00,93.56,93.66,93.41,93.43,64000.0,78.884,78.9683,78.7575,78.7744,64000.0
2011-05-16 15:30:00,93.44,93.5,93.36,93.37,51600.0,78.7828,78.8334,78.7153,78.7238,51600.0
2011-05-16 15:40:00,93.36,93.37,92.98,93.15,132400.0,78.7153,78.7238,78.395,78.5383,132400.0
2011-05-16 15:50:00,93.14,93.25,93.06,93.18,189900.0,78.5299,78.6226,78.4624,78.5636,189900.0
2011-05-17 09:30:00,92.85,92.92,92.43,92.65,54900.0,78.2853,78.3444,77.9312,78.1167,54900.0
2011-05-17 09:40:00,92.64,92.81,92.47,92.52,80300.0,78.1083,78.2516,77.965,78.0071,80300.0
2011-05-17 09:50:00,92.53,92.53,92.21,92.39,63600.0,78.0155,78.0155,77.7457,77.8975,63600.0
2011-05-17 10:00:00,92.39,92.51,92.18,92.24,97800.0,77.8975,77.9987,77.7204,77.771,97800.0
2011-05-17 10:10:00,92.24,92.54,92.09,92.5,66000.0,77.771,78.024,77.6446,77.9902,66000.0
2011-05-17 10:20:00,92.46,92.63,92.37,92.6,35900.0,77.9565,78.0999,77.8806,78.0746,35900.0
2011-05-17 10:30:00,92.6,92.71,92.58,92.7,23200.0,78.0746,78.1673,78.0577,78.1589,23200.0
2011-05-17 10:40:00,92.69,92.72,92.55,92.62,43800.0,78.1504,78.1757,78.0324,78.0914,43800.0
2011-05-17 10:50:00,92.62,92.76,92.57,92.71,49500.0,78.0914,78.2095,78.0493,78.1673,49500.0
2011-05-17 11:00:00,92.71,92.71,92.34,92.45,49200.0,78.1673,78.1673,77.8553,77.9481,49200.0
2011-05-17 11:10:00,92.45,92.64,92.37,92.49,57900.0,77.9481,78.1083,77.8806,77.9818,57900.0
2011-05-17 11:20:00,92.49,92.64,92.49,92.57,34100.0,77.9818,78.1083,77.9818,78.0493,34100.0
2011-05-17 11:30:00,92.58,92.65,92.19,92.22,46900.0,78.0577,78.1167,77.7289,77.7542,46900.0
2011-05-17 11:40:00,92.25,92.56,92.25,92.56,28100.0,77.7795,78.0408,77.7795,78.0408,28100.0
2011-05-17 11:50:00,92.57,92.67,92.44,92.62,20500.0,78.0493,78.1336,77.9397,78.0914,20500.0
2011-05-17 12:00:00,92.6,92.72,92.53,92.58,18500.0,78.0746,78.1757,78.0155,78.0577,18500.0
2011-05-17 12:10:00,92.57,92.75,92.57,92.62,29000.0,78.0493,78.201,78.0493,78.0914,29000.0
2011-05-17 12:20:00,92.6,92.7,92.5,92.54,13800.0,78.0746,78.1589,77.9902,78.024,13800.0
2011-05-17 12:30:00,92.52,92.58,92.3,92.36,20000.0,78.0071,78.0577,77.8216,77.8722,20000.0
2011-05-17 12:40:00,92.37,92.5,92.16,92.22,40100.0,77.8806,77.9902,77.7036,77.7542,40100.0
2011-05-17 12:50:00,92.24,92.33,92.16,92.25,72700.0,77.771,77.8469,77.7036,77.7795,72700.0
2011-05-17 13:00:00,92.26,92.3,92.19,92.23,29900.0,77.7879,77.8216,77.7289,77.7626,29900.0
2011-05-17 13:10:00,92.2,92.27,92.13,92.18,14700.0,77.7373,77.7963,77.6783,77.7204,14700.0
2011-05-17 13:20:00,92.2,92.32,92.14,92.3,17500.0,77.7373,77.8385,77.6867,77.8216,17500.0
2011-05-17 13:30:00,92.3,92.37,92.17,92.17,32200.0,77.8216,77.8806,77.712,77.712,32200.0
2011-05-17 13:40:00,92.16,92.26,92.11,92.16,43800.0,77.7036,77.7879,77.6614,77.7036,43800.0
2011-05-17 13:50:00,92.14,92.29,92.14,92.29,33900.0,77.6867,77.8132,77.6867,77.8132,33900.0
2011-05-17 14:00:00,92.28,92.41,92.27,92.35,66800.0,77.8048,77.9144,77.7963,77.8638,66800.0
2011-05-17 14:10:00,92.35,92.47,92.31,92.36,39900.0,77.8638,77.965,77.8301,77.8722,39900.0
2011-05-17 14:20:00,92.36,92.39,92.23,92.35,23400.0,77.8722,77.8975,77.7626,77.8638,23400.0
2011-05-17 14:30:00,92.35,92.43,92.31,92.36,23000.0,77.8638,77.9312,77.8301,77.8722,23000.0
2011-05-17 14:40:00,92.34,92.34,92.05,92.2,39000.0,77.8553,77.8553,77.6108,77.7373,39000.0
2011-05-17 14:50:00,92.22,92.45,92.15,92.45,39200.0,77.7542,77.9481,77.6951,77.9481,39200.0
2011-05-17 15:00:00,92.45,92.5,92.37,92.46,94900.0,77.9481,77.9902,77.8806,77.9565,94900.0
2011-05-17 15:10:00,92.46,92.53,92.23,92.26,88600.0,77.9565,78.0155,77.7626,77.7879,88600.0
2011-05-17 15:20:00,92.25,92.35,92.17,92.2,51400.0,77.7795,77.8638,77.712,77.7373,51400.0
2011-05-17 15:30:00,92.2,92.39,92.2,92.37,102400.0,77.7373,77.8975,77.7373,77.8806,102400.0
2011-05-17 15:40:00,92.36,92.52,92.32,92.49,114200.0,77.8722,78.0071,77.8385,77.9818,114200.0
2011-05-17 15:50:00,92.48,92.6,92.38,92.57,237700.0,77.9734,78.0746,77.8891,78.0493,237700.0
2011-05-18 09:30:00,92.87,92.87,92.3,92.65,84400.0,78.3022,78.3022,77.8216,78.1167,84400.0
2011-05-18 09:40:00,92.62,93.15,92.62,92.97,67200.0,78.0914,78.5383,78.0914,78.3865,67200.0
2011-05-18 09:50:00,92.97,93.0,92.51,92.58,45300.0,78.3865,78.4118,77.9987,78.0577,45300.0
2011-05-18 10:00:00,92.58,92.96,92.53,92.89,34300.0,78.0577,78.3781,78.0155,78.3191,34300.0
2011-05-18 10:10:00,92.89,92.95,92.61,92.9,35100.0,78.3191,78.3697,78.083,78.3275,35100.0
2011-05-18 10:20:00,92.9,93.25,92.9,93.15,60000.0,78.3275,78.6226,78.3275,78.5383,60000.0
2011-05-18 10:30:00,93.15,93.67,93.13,93.62,55500.0,78.5383,78.9767,78.5214,78.9346,55500.0
2011-05-18 10:40:00,93.64,93.64,93.4,93.5,30000.0,78.9514,78.9514,78.7491,78.8334,30000.0
2011-05-18 10:50:00,93.49,93.52,93.44,93.47,10100.0,78.825,78.8502,78.7828,78.8081,10100.0
2011-05-18 11:00:00,93.48,93.75,93.48,93.69,40500.0,78.8165,79.0442,78.8165,78.9936,40500.0
2011-05-18 11:10:00,93.69,93.74,93.44,93.46,39200.0,78.9936,79.0357,78.7828,78.7997,39200.0
2011-05-18 11:20:00,93.46,93.52,93.38,93.51,29700.0,78.7997,78.8502,78.7322,78.8418,29700.0
2011-05-18 11:30:00,93.5,93.56,93.4,93.45,22400.0,78.8334,78.884,78.7491,78.7912,22400.0
2011-05-18 11:40:00,93.46,93.54,93.39,93.47,24200.0,78.7997,78.8671,78.7406,78.8081,24200.0
2011-05-18 11:50:00,93.46,93.47,93.38,93.38,7300.0,78.7997,78.8081,78.7322,78.7322,7300.0
2011-05-18 12:00:00,93.38,93.44,93.36,93.43,22700.0,78.7322,78.7828,78.7153,78.7744,22700.0
2011-05-18 12:10:00,93.44,93.64,93.44,93.58,20600.0,78.7828,78.9514,78.7828,78.9008,20600.0
2011-05-18 12:20:00,93.57,93.65,93.56,93.63,12700.0,78.8924,78.9599,78.884,78.943,12700.0
2011-05-18 12:30:00,93.65,93.75,93.64,93.73,23400.0,78.9599,79.0442,78.9514,79.0273,23400.0
2011-05-18 12:40:00,93.73,93.75,93.66,93.69,26100.0,79.0273,79.0442,78.9683,78.9936,26100.0
2011-05-18 12:50:00,93.67,93.75,93.67,93.71,37400.0,78.9767,79.0442,78.9767,79.0104,37400.0
2011-05-18 13:00:00,93.72,93.95,93.69,93.95,27400.0,79.0189,79.2128,78.9936,79.2128,27400.0
2011-05-18 13:10:00,93.94,94.0,93.92,93.98,16400.0,79.2044,79.255,79.1875,79.2381,16400.0
2011-05-18 13:20:00,93.98,94.0,93.88,93.89,48000.0,79.2381,79.255,79.1538,79.1622,48000.0
2011-05-18 13:30:00,93.9,94.02,93.85,93.92,27200.0,79.1706,79.2718,79.1285,79.1875,27200.0
2011-05-18 13:40:00,93.93,93.95,93.8,93.88,19000.0,79.1959,79.2128,79.0863,79.1538,19000.0
2011-05-18 13:50:00,93.89,94.16,93.88,94.15,81200.0,79.1622,79.3899,79.1538,79.3814,81200.0
2011-05-18 14:00:00,94.16,94.21,94.04,94.07,160600.0,79.3899,79.432,79.2887,79.314,160600.0
2011-05-18 14:10:00,94.08,94.09,93.92,93.97,39500.0,79.3224,79.3308,79.1875,79.2297,39500.0
2011-05-18 14:20:00,93.98,94.0,93.83,93.89,40700.0,79.2381,79.255,79.1116,79.1622,40700.0
2011-05-18 14:30:00,93.89,93.93,93.66,93.74,49800.0,79.1622,79.1959,78.9683,79.0357,49800.0
2011-05-18 14:40:00,93.74,93.87,93.74,93.79,43800.0,79.0357,79.1453,79.0357,79.0779,43800.0
2011-05-18 14:50:00,93.8,93.8,93.56,93.64,47400.0,79.0863,79.0863,78.884,78.9514,47400.0
2011-05-18 15:00:00,93.63,93.89,93.6,93.65,58600.0,78.943,79.1622,78.9177,78.9599,58600.0
2011-05-18 15:10:00,93.65,93.72,93.61,93.68,55100.0,78.9599,79.0189,78.9261,78.9852,55100.0
2011-05-18 15:20:00,93.68,93.85,93.65,93.83,47600.0,78.9852,79.1285,78.9599,79.1116,47600.0
2011-05-18 15:30:00,93.83,93.84,93.71,93.75,64400.0,79.1116,79.1201,79.0104,79.0442,64400.0
2011-05-18 15:40:00,93.75,93.8,93.65,93.72,96600.0,79.0442,79.0863,78.9599,79.0189,96600.0
2011-05-18 15:50:00,93.72,93.78,93.63,93.65,200500.0,79.0189,79.0695,78.943,78.9599,200500.0
2011-05-19 09:30:00,94.01,94.28,93.89,94.21,92500.0,79.2634,79.491,79.1622,79.432,92500.0
2011-05-19 09:40:00,94.2,94.62,94.19,94.46,57900.0,79.4236,79.7777,79.4152,79.6428,57900.0
2011-05-19 09:50:00,94.45,94.47,94.3,94.4,122900.0,79.6344,79.6512,79.5079,79.5922,122900.0
2011-05-19 10:00:00,94.39,94.48,94.01,94.39,138900.0,79.5838,79.6597,79.2634,79.5838,138900.0
2011-05-19 10:10:00,94.4,94.42,94.06,94.31,88100.0,79.5922,79.6091,79.3055,79.5163,88100.0
2011-05-19 10:20:00,94.34,94.49,94.27,94.4,62700.0,79.5416,79.6681,79.4826,79.5922,62700.0
2011-05-19 10:30:00,94.4,94.4,93.95,93.99,89900.0,79.5922,79.5922,79.2128,79.2465,89900.0
2011-05-19 10:40:00,93.99,94.0,93.77,93.96,34500.0,79.2465,79.255,79.061,79.2212,34500.0
2011-05-19 10:50:00,93.95,93.98,93.82,93.94,31300.0,79.2128,79.2381,79.1032,79.2044,31300.0
2011-05-19 11:00:00,93.92,93.94,93.78,93.78,46800.0,79.1875,79.2044,79.0695,79.0695,46800.0
2011-05-19 11:10:00,93.83,94.04,93.75,94.03,15400.0,79.1116,79.2887,79.0442,79.2802,15400.0
2011-05-19 11:20:00,94.05,94.14,93.95,93.95,32400.0,79.2971,79.373,79.2128,79.2128,32400.0
2011-05-19 11:30:00,93.95,94.01,93.5,93.55,36700.0,79.2128,79.2634,78.8334,78.8755,36700.0
2011-05-19 11:40:00,93.54,93.66,93.52,93.6,27800.0,78.8671,78.9683,78.8502,78.9177,27800.0
2011-05-19 11:50:00,93.59,93.92,93.57,93.92,30700.0,78.9093,79.1875,78.8924,79.1875,30700.0
2011-05-19 12:00:00,93.91,94.07,93.81,94.03,27200.0,79.1791,79.314,79.0948,79.2802,27200.0
2011-05-19 12:10:00,94.04,94.3,94.04,94.3,21900.0,79.2887,79.5079,79.2887,79.5079,21900.0
2011-05-19 12:20:00,94.29,94.39,94.27,94.37,49400.0,79.4995,79.5838,79.4826,79.5669,49400.0
2011-05-19 12:30:00,94.37,94.47,94.3,94.37,32400.0,79.5669,79.6512,79.5079,79.5669,32400.0
2011-05-19 12:40:00,94.37,94.41,94.2,94.25,13200.0,79.5669,79.6006,79.4236,79.4657,13200.0
2011-05-19 12:50:00,94.24,94.27,94.04,94.14,23800.0,79.4573,79.4826,79.2887,79.373,23800.0
2011-05-19 13:00:00,94.15,94.2,94.1,94.18,8600.0,79.3814,79.4236,79.3393,79.4067,8600.0
2011-05-19 13:10:00,94.23,94.31,94.16,94.31,8000.0,79.4489,79.5163,79.3899,79.5163,8000.0
2011-05-19 13:20:00,94.34,94.34,94.19,94.21,8500.0,79.5416,79.5416,79.4152,79.432,8500.0
2011-05-19 13:30:00,94.23,94.38,94.22,94.31,17300.0,79.4489,79.5753,79.4404,79.5163,17300.0
2011-05-19 13:40:00,94.31,94.41,94.22,94.34,23600.0,79.5163,79.6006,79.4404,79.5416,23600.0
2011-05-19 13:50:00,94.34,94.45,94.31,94.38,55500.0,79.5416,79.6344,79.5163,79.5753,55500.0
2011-05-19 14:00:00,94.38,94.5,94.38,94.47,19400.0,79.5753,79.6765,79.5753,79.6512,19400.0
2011-05-19 14:10:00,94.47,94.51,94.33,94.38,26200.0,79.6512,79.685,79.5332,79.5753,26200.0
2011-05-19 14:20:00,94.38,94.52,94.34,94.39,33200.0,79.5753,79.6934,79.5416,79.5838,33200.0
2011-05-19 14:30:00,94.39,94.46,94.37,94.41,21400.0,79.5838,79.6428,79.5669,79.6006,21400.0
2011-05-19 14:40:00,94.41,94.44,94.19,94.32,25100.0,79.6006,79.6259,79.4152,79.5248,25100.0
2011-05-19 14:50:00,94.32,94.41,94.31,94.37,39200.0,79.5248,79.6006,79.5163,79.5669,39200.0
2011-05-19 15:00:00,94.38,94.59,94.35,94.59,66300.0,79.5753,79.7524,79.5501,79.7524,66300.0
2011-05-19 15:10:00,94.59,94.65,94.5,94.51,36900.0,79.7524,79.803,79.6765,79.685,36900.0
2011-05-19 15:20:00,94.5,94.59,94.45,94.46,33300.0,79.6765,79.7524,79.6344,79.6428,33300.0
2011-05-19 15:30:00,94.47,94.48,94.39,94.45,66300.0,79.6512,79.6597,79.5838,79.6344,66300.0
2011-05-19 15:40:00,94.45,94.48,94.34,94.45,101100.0,79.6344,79.6597,79.5416,79.6344,101100.0
2011-05-19 15:50:00,94.46,94.63,94.43,94.59,179600.0,79.6428,79.7861,79.6175,79.7524,179600.0
2011-05-20 09:30:00,94.46,94.59,94.1,94.23,102600.0,79.6428,79.7524,79.3393,79.4489,102600.0
2011-05-20 09:40:00,94.23,94.23,93.97,94.06,55800.0,79.4489,79.4489,79.2297,79.3055,55800.0
2011-05-20 09:50:00,94.02,94.15,93.87,94.09,29300.0,79.2718,79.3814,79.1453,79.3308,29300.0
2011-05-20 10:00:00,94.08,94.08,93.8,93.93,42900.0,79.3224,79.3224,79.0863,79.1959,42900.0
2011-05-20 10:10:00,93.91,94.08,93.8,93.96,40000.0,79.1791,79.3224,79.0863,79.2212,40000.0
2011-05-20 10:20:00,93.95,94.01,93.8,93.8,27000.0,79.2128,79.2634,79.0863,79.0863,27000.0
2011-05-20 10:30:00,93.79,93.85,93.68,93.85,30000.0,79.0779,79.1285,78.9852,79.1285,30000.0
2011-05-20 10:40:00,93.84,93.88,93.56,93.76,44500.0,79.1201,79.1538,78.884,79.0526,44500.0
2011-05-20 10:50:00,93.73,93.83,93.61,93.68,21500.0,79.0273,79.1116,78.9261,78.9852,21500.0
2011-05-20 11:00:00,93.69,94.01,93.62,93.98,46600.0,78.9936,79.2634,78.9346,79.2381,46600.0
2011-05-20 11:10:00,93.99,94.1,93.98,93.99,17700.0,79.2465,79.3393,79.2381,79.2465,17700.0
2011-05-20 11:20:00,93.99,94.1,93.91,93.99,23900.0,79.2465,79.3393,79.1791,79.2465,23900.0
2011-05-20 11:30:00,93.99,94.22,93.95,94.15,36100.0,79.2465,79.4404,79.2128,79.3814,36100.0
2011-05-20 11:40:00,94.16,94.16,93.98,93.98,31400.0,79.3899,79.3899,79.2381,79.2381,31400.0
2011-05-20 11:50:00,93.98,94.13,93.98,94.04,13100.0,79.2381,79.3646,79.2381,79.2887,13100.0
2011-05-20 12:00:00,94.05,94.2,94.04,94.05,14700.0,79.2971,79.4236,79.2887,79.2971,14700.0
2011-05-20 12:10:00,94.07,94.25,94.05,94.21,19900.0,79.314,79.4657,79.2971,79.432,19900.0
2011-05-20 12:20:00,94.22,94.38,94.22,94.37,16600.0,79.4404,79.5753,79.4404,79.5669,16600.0
2011-05-20 12:30:00,94.4,94.46,94.35,94.45,19900.0,79.5922,79.6428,79.5501,79.6344,19900.0
2011-05-20 12:40:00,94.44,94.47,94.32,94.32,9300.0,79.6259,79.6512,79.5248,79.5248,9300.0
2011-05-20 12:50:00,94.34,94.34,94.18,94.2,18200.0,79.5416,79.5416,79.4067,79.4236,18200.0
2011-05-20 13:00:00,94.21,94.3,94.19,94.27,7200.0,79.432,79.5079,79.4152,79.4826,7200.0
2011-05-20 13:10:00,94.26,94.31,94.23,94.28,10700.0,79.4742,79.5163,79.4489,79.491,10700.0
2011-05-20 13:20:00,94.25,94.31,94.17,94.18,22200.0,79.4657,79.5163,79.3983,79.4067,22200.0
2011-05-20 13:30:00,94.21,94.28,94.18,94.26,22700.0,79.432,79.491,79.4067,79.4742,22700.0
2011-05-20 13:40:00,94.26,94.29,94.16,94.21,17500.0,79.4742,79.4995,79.3899,79.432,17500.0
2011-05-20 13:50:00,94.19,94.27,94.14,94.25,50700.0,79.4152,79.4826,79.373,79.4657,50700.0
2011-05-20 14:00:00,94.25,94.42,94.17,94.17,26800.0,79.4657,79.6091,79.3983,79.3983,26800.0
2011-05-20 14:10:00,94.15,94.22,94.12,94.16,13000.0,79.3814,79.4404,79.3561,79.3899,13000.0
2011-05-20 14:20:00,94.16,94.16,94.07,94.12,17800.0,79.3899,79.3899,79.314,79.3561,17800.0
2011-05-20 14:30:00,94.12,94.21,94.1,94.21,23500.0,79.3561,79.432,79.3393,79.432,23500.0
2011-05-20 14:40:00,94.21,94.4,94.2,94.36,26200.0,79.432,79.5922,79.4236,79.5585,26200.0
2011-05-20 14:50:00,94.36,94.37,94.07,94.09,16900.0,79.5585,79.5669,79.314,79.3308,16900.0
2011-05-20 15:00:00,94.08,94.19,93.99,94.19,36900.0,79.3224,79.4152,79.2465,79.4152,36900.0
2011-05-20 15:10:00,94.19,94.26,94.16,94.22,23900.0,79.4152,79.4742,79.3899,79.4404,23900.0
2011-05-20 15:20:00,94.21,94.31,94.17,94.21,34800.0,79.432,79.5163,79.3983,79.432,34800.0
2011-05-20 15:30:00,94.21,94.27,94.11,94.14,54500.0,79.432,79.4826,79.3477,79.373,54500.0
2011-05-20 15:40:00,94.14,94.15,93.9,93.95,97200.0,79.373,79.3814,79.1706,79.2128,97200.0
2011-05-20 15:50:00,93.95,93.97,93.65,93.83,139400.0,79.2128,79.2297,78.9599,79.1116,139400.0
2011-05-23 09:30:00,92.56,92.69,91.53,91.68,184700.0,78.0408,78.1504,77.1724,77.2989,184700.0
2011-05-23 09:40:00,91.72,91.75,91.53,91.72,122200.0,77.3326,77.3579,77.1724,77.3326,122200.0
2011-05-23 09:50:00,91.71,91.83,91.56,91.78,127100.0,77.3242,77.4253,77.1977,77.3832,127100.0
2011-05-23 10:00:00,91.76,92.12,91.73,92.08,118800.0,77.3663,77.6699,77.341,77.6361,118800.0
2011-05-23 10:10:00,92.08,92.15,91.9,92.09,85800.0,77.6361,77.6951,77.4844,77.6446,85800.0
2011-05-23 10:20:00,92.08,92.19,91.9,91.95,75900.0,77.6361,77.7289,77.4844,77.5265,75900.0
2011-05-23 10:30:00,91.94,91.95,91.7,91.76,114600.0,77.5181,77.5265,77.3157,77.3663,114600.0
2011-05-23 10:40:00,91.74,91.75,91.33,91.4,130600.0,77.3495,77.3579,77.0038,77.0628,130600.0
2011-05-23 10:50:00,91.4,91.78,91.35,91.71,42500.0,77.0628,77.3832,77.0206,77.3242,42500.0
2011-05-23 11:00:00,91.73,91.73,91.46,91.49,36000.0,77.341,77.341,77.1134,77.1387,36000.0
2011-05-23 11:10:00,91.49,91.56,91.24,91.47,47900.0,77.1387,77.1977,76.9279,77.1218,47900.0
2011-05-23 11:20:00,91.45,91.67,91.41,91.6,32100.0,77.105,77.2904,77.0712,77.2314,32100.0
2011-05-23 11:30:00,91.61,91.61,91.05,91.25,74900.0,77.2399,77.2399,76.7677,76.9363,74900.0
2011-05-23 11:40:00,91.25,91.28,91.09,91.14,38400.0,76.9363,76.9616,76.8014,76.8436,38400.0
2011-05-23 11:50:00,91.15,91.18,91.06,91.17,29500.0,76.852,76.8773,76.7761,76.8689,29500.0
2011-05-23 12:00:00,91.17,91.34,91.15,91.32,53700.0,76.8689,77.0122,76.852,76.9953,53700.0
2011-05-23 12:10:00,91.34,91.37,91.12,91.2,44400.0,77.0122,77.0375,76.8267,76.8942,44400.0
2011-05-23 12:20:00,91.22,91.37,91.16,91.37,29500.0,76.911,77.0375,76.8604,77.0375,29500.0
2011-05-23 12:30:00,91.36,91.4,91.2,91.24,19200.0,77.0291,77.0628,76.8942,76.9279,19200.0
2011-05-23 12:40:00,91.25,91.31,91.16,91.27,31400.0,76.9363,76.9869,76.8604,76.9532,31400.0
2011-05-23 12:50:00,91.25,91.45,91.24,91.44,32800.0,76.9363,77.105,76.9279,77.0965,32800.0
2011-05-23 13:00:00,91.45,91.51,91.35,91.44,48400.0,77.105,77.1555,77.0206,77.0965,48400.0
2011-05-23 13:10:00,91.43,91.5,91.36,91.46,23200.0,77.0881,77.1471,77.0291,77.1134,23200.0
2011-05-23 13:20:00,91.45,91.49,91.29,91.31,23300.0,77.105,77.1387,76.9701,76.9869,23300.0
2011-05-23 13:30:00,91.32,91.36,91.22,91.27,25600.0,76.9953,77.0291,76.911,76.9532,25600.0
2011-05-23 13:40:00,91.27,91.34,91.26,91.33,18200.0,76.9532,77.0122,76.9448,77.0038,18200.0
2011-05-23 13:50:00,91.32,91.41,91.2,91.34,33000.0,76.9953,77.0712,76.8942,77.0122,33000.0
2011-05-23 14:00:00,91.34,91.46,91.29,91.46,37400.0,77.0122,77.1134,76.9701,77.1134,37400.0
2011-05-23 14:10:00,91.46,91.55,91.44,91.48,46800.0,77.1134,77.1893,77.0965,77.1302,46800.0
2011-05-23 14:20:00,91.48,91.69,91.44,91.58,30000.0,77.1302,77.3073,77.0965,77.2146,30000.0
2011-05-23 14:30:00,91.57,91.9,91.55,91.81,58800.0,77.2061,77.4844,77.1893,77.4085,58800.0
2011-05-23 14:40:00,91.81,91.85,91.73,91.78,29900.0,77.4085,77.4422,77.341,77.3832,29900.0
2011-05-23 14:50:00,91.78,91.97,91.78,91.9,50500.0,77.3832,77.5434,77.3832,77.4844,50500.0
2011-05-23 15:00:00,91.92,92.01,91.87,91.96,59100.0,77.5012,77.5771,77.4591,77.535,59100.0
2011-05-23 15:10:00,91.97,92.02,91.91,92.01,56400.0,77.5434,77.5855,77.4928,77.5771,56400.0
2011-05-23 15:20:00,92.01,92.1,91.99,92.03,54400.0,77.5771,77.653,77.5602,77.594,54400.0
2011-05-23 15:30:00,92.02,92.15,92.01,92.13,55300.0,77.5855,77.6951,77.5771,77.6783,55300.0
2011-05-23 15:40:00,92.13,92.19,92.05,92.11,93200.0,77.6783,77.7289,77.6108,77.6614,93200.0
2011-05-23 15:50:00,92.11,92.16,92.03,92.05,160600.0,77.6614,77.7036,77.594,77.6108,160600.0
2011-05-24 09:30:00,92.21,92.42,91.9,91.94,123200.0,77.7457,77.9228,77.4844,77.5181,123200.0
2011-05-24 09:40:00,91.96,92.05,91.65,91.86,69900.0,77.535,77.6108,77.2736,77.4506,69900.0
2011-05-24 09:50:00,91.88,92.2,91.88,92.19,50100.0,77.4675,77.7373,77.4675,77.7289,50100.0
2011-05-24 10:00:00,92.17,92.33,91.98,92.04,56900.0,77.712,77.8469,77.5518,77.6024,56900.0
2011-05-24 10:10:00,92.05,92.27,92.05,92.18,37300.0,77.6108,77.7963,77.6108,77.7204,37300.0
2011-05-24 10:20:00,92.14,92.33,92.03,92.06,35800.0,77.6867,77.8469,77.594,77.6193,35800.0
2011-05-24 10:30:00,92.03,92.15,91.92,91.95,45900.0,77.594,77.6951,77.5012,77.5265,45900.0
2011-05-24 10:40:00,91.96,92.1,91.96,92.05,20700.0,77.535,77.653,77.535,77.6108,20700.0
2011-05-24 10:50:00,92.04,92.13,91.89,91.95,35100.0,77.6024,77.6783,77.4759,77.5265,35100.0
2011-05-24 11:00:00,91.97,92.17,91.96,92.07,31200.0,77.5434,77.712,77.535,77.6277,31200.0
2011-05-24 11:10:00,92.07,92.18,92.05,92.05,18700.0,77.6277,77.7204,77.6108,77.6108,18700.0
2011-05-24 11:20:00,92.07,92.08,91.81,91.82,32200.0,77.6277,77.6361,77.4085,77.4169,32200.0
2011-05-24 11:30:00,91.84,91.94,91.65,91.66,30800.0,77.4338,77.5181,77.2736,77.282,30800.0
2011-05-24 11:40:00,91.66,91.66,91.43,91.52,28800.0,77.282,77.282,77.0881,77.164,28800.0
2011-05-24 11:50:00,91.52,91.54,91.42,91.5,8700.0,77.164,77.1808,77.0797,77.1471,8700.0
2011-05-24 12:00:00,91.48,91.49,91.29,91.36,35600.0,77.1302,77.1387,76.9701,77.0291,35600.0
2011-05-24 12:10:00,91.37,91.45,91.29,91.31,13000.0,77.0375,77.105,76.9701,76.9869,13000.0
2011-05-24 12:20:00,91.32,91.36,91.25,91.32,12300.0,76.9953,77.0291,76.9363,76.9953,12300.0
2011-05-24 12:30:00,91.33,91.34,91.22,91.3,14200.0,77.0038,77.0122,76.911,76.9785,14200.0
2011-05-24 12:40:00,91.3,91.39,91.26,91.29,16400.0,76.9785,77.0544,76.9448,76.9701,16400.0
2011-05-24 12:50:00,91.29,91.31,91.21,91.22,8700.0,76.9701,76.9869,76.9026,76.911,8700.0
2011-05-24 13:00:00,91.21,91.4,91.18,91.32,13200.0,76.9026,77.0628,76.8773,76.9953,13200.0
2011-05-24 13:10:00,91.34,91.34,91.15,91.17,16300.0,77.0122,77.0122,76.852,76.8689,16300.0
2011-05-24 13:20:00,91.17,91.19,91.06,91.12,25900.0,76.8689,76.8857,76.7761,76.8267,25900.0
2011-05-24 13:30:00,91.12,91.12,90.98,91.0,50700.0,76.8267,76.8267,76.7087,76.7255,50700.0
2011-05-24 13:40:00,91.0,91.04,90.93,90.99,23100.0,76.7255,76.7593,76.6665,76.7171,23100.0
2011-05-24 13:50:00,91.0,91.08,90.99,91.05,20500.0,76.7255,76.793,76.7171,76.7677,20500.0
2011-05-24 14:00:00,91.06,91.12,90.95,91.08,54000.0,76.7761,76.8267,76.6834,76.793,54000.0
2011-05-24 14:10:00,91.06,91.28,91.06,91.28,72200.0,76.7761,76.9616,76.7761,76.9616,72200.0
2011-05-24 14:20:00,91.28,91.62,91.27,91.6,41000.0,76.9616,77.2483,76.9532,77.2314,41000.0
2011-05-24 14:30:00,91.59,91.62,91.46,91.48,20800.0,77.223,77.2483,77.1134,77.1302,20800.0
2011-05-24 14:40:00,91.46,91.64,91.44,91.6,19500.0,77.1134,77.2651,77.0965,77.2314,19500.0
2011-05-24 14:50:00,91.6,91.71,91.53,91.69,40900.0,77.2314,77.3242,77.1724,77.3073,40900.0
2011-05-24 15:00:00,91.7,91.83,91.68,91.77,35400.0,77.3157,77.4253,77.2989,77.3748,35400.0
2011-05-24 15:10:00,91.78,91.78,91.68,91.73,23000.0,77.3832,77.3832,77.2989,77.341,23000.0
2011-05-24 15:20:00,91.72,91.81,91.71,91.74,21100.0,77.3326,77.4085,77.3242,77.3495,21100.0
2011-05-24 15:30:00,91.75,91.75,91.62,91.63,24100.0,77.3579,77.3579,77.2483,77.2567,24100.0
2011-05-24 15:40:00,91.63,91.69,91.48,91.54,76000.0,77.2567,77.3073,77.1302,77.1808,76000.0
2011-05-24 15:50:00,91.53,91.58,91.43,91.46,161500.0,77.1724,77.2146,77.0881,77.1134,161500.0
2011-05-25 09:30:00,90.96,91.45,90.82,91.36,71900.0,76.6918,77.105,76.5738,77.0291,71900.0
2011-05-25 09:40:00,91.38,92.06,91.35,92.03,73000.0,77.0459,77.6193,77.0206,77.594,73000.0
2011-05-25 09:50:00,92.03,92.14,91.88,91.92,80500.0,77.594,77.6867,77.4675,77.5012,80500.0
2011-05-25 10:00:00,91.91,92.01,91.6,91.77,67600.0,77.4928,77.5771,77.2314,77.3748,67600.0
2011-05-25 10:10:00,91.76,91.77,91.59,91.62,58700.0,77.3663,77.3748,77.223,77.2483,58700.0
2011-05-25 10:20:00,91.61,91.77,91.55,91.71,45500.0,77.2399,77.3748,77.1893,77.3242,45500.0
2011-05-25 10:30:00,91.72,91.92,91.67,91.87,58200.0,77.3326,77.5012,77.2904,77.4591,58200.0
2011-05-25 10:40:00,91.86,92.11,91.86,91.98,40700.0,77.4506,77.6614,77.4506,77.5518,40700.0
2011-05-25 10:50:00,91.97,92.16,91.97,92.05,35200.0,77.5434,77.7036,77.5434,77.6108,35200.0
2011-05-25 11:00:00,92.06,92.28,92.05,92.08,35900.0,77.6193,77.8048,77.6108,77.6361,35900.0
2011-05-25 11:10:00,92.11,92.15,92.0,92.0,24400.0,77.6614,77.6951,77.5687,77.5687,24400.0
2011-05-25 11:20:00,92.02,92.11,91.96,92.01,25400.0,77.5855,77.6614,77.535,77.5771,25400.0
2011-05-25 11:30:00,92.0,92.07,91.89,91.94,30400.0,77.5687,77.6277,77.4759,77.5181,30400.0
2011-05-25 11:40:00,91.93,92.12,91.93,92.12,44000.0,77.5097,77.6699,77.5097,77.6699,44000.0
2011-05-25 11:50:00,92.12,92.21,92.11,92.12,43900.0,77.6699,77.7457,77.6614,77.6699,43900.0
2011-05-25 12:00:00,92.13,92.25,92.13,92.17,40000.0,77.6783,77.7795,77.6783,77.712,40000.0
2011-05-25 12:10:00,92.17,92.17,91.97,91.97,15400.0,77.712,77.712,77.5434,77.5434,15400.0
2011-05-25 12:20:00,91.97,92.0,91.93,91.93,15300.0,77.5434,77.5687,77.5097,77.5097,15300.0
2011-05-25 12:30:00,91.93,91.98,91.87,91.94,14500.0,77.5097,77.5518,77.4591,77.5181,14500.0
2011-05-25 12:40:00,91.93,91.95,91.83,91.87,12200.0,77.5097,77.5265,77.4253,77.4591,12200.0
2011-05-25 12:50:00,91.86,91.95,91.82,91.95,16200.0,77.4506,77.5265,77.4169,77.5265,16200.0
2011-05-25 13:00:00,91.94,91.99,91.91,91.95,15200.0,77.5181,77.5602,77.4928,77.5265,15200.0
2011-05-25 13:10:00,91.93,91.93,91.79,91.79,14500.0,77.5097,77.5097,77.3916,77.3916,14500.0
2011-05-25 13:20:00,91.81,91.82,91.67,91.67,14900.0,77.4085,77.4169,77.2904,77.2904,14900.0
2011-05-25 13:30:00,91.66,91.7,91.63,91.64,16900.0,77.282,77.3157,77.2567,77.2651,16900.0
2011-05-25 13:40:00,91.65,91.91,91.61,91.89,64500.0,77.2736,77.4928,77.2399,77.4759,64500.0
2011-05-25 13:50:00,91.91,91.93,91.86,91.87,22600.0,77.4928,77.5097,77.4506,77.4591,22600.0
2011-05-25 14:00:00,91.89,91.93,91.78,91.83,44900.0,77.4759,77.5097,77.3832,77.4253,44900.0
2011-05-25 14:10:00,91.83,91.93,91.83,91.88,18700.0,77.4253,77.5097,77.4253,77.4675,18700.0
2011-05-25 14:20:00,91.89,92.05,91.82,92.03,37300.0,77.4759,77.6108,77.4169,77.594,37300.0
2011-05-25 14:30:00,92.02,92.17,91.99,92.08,71200.0,77.5855,77.712,77.5602,77.6361,71200.0
2011-05-25 14:40:00,92.08,92.1,91.94,91.96,19200.0,77.6361,77.653,77.5181,77.535,19200.0
2011-05-25 14:50:00,91.96,91.98,91.89,91.92,48600.0,77.535,77.5518,77.4759,77.5012,48600.0
2011-05-25 15:00:00,91.89,92.29,91.87,92.27,48000.0,77.4759,77.8132,77.4591,77.7963,48000.0
2011-05-25 15:10:00,92.27,92.3,92.19,92.22,45500.0,77.7963,77.8216,77.7289,77.7542,45500.0
2011-05-25 15:20:00,92.24,92.24,92.09,92.24,29300.0,77.771,77.771,77.6446,77.771,29300.0
2011-05-25 15:30:00,92.23,92.23,92.07,92.09,29100.0,77.7626,77.7626,77.6277,77.6446,29100.0
2011-05-25 15:40:00,92.07,92.08,91.84,91.85,66700.0,77.6277,77.6361,77.4338,77.4422,66700.0
2011-05-25 15:50:00,91.85,91.92,91.81,91.87,116700.0,77.4422,77.5012,77.4085,77.4591,116700.0
2011-05-26 09:30:00,91.31,91.87,91.0,91.79,79600.0,76.9869,77.4591,76.7255,77.3916,79600.0
2011-05-26 09:40:00,91.77,91.9,91.67,91.79,63100.0,77.3748,77.4844,77.2904,77.3916,63100.0
2011-05-26 09:50:00,91.78,91.8,91.15,91.2,60500.0,77.3832,77.4001,76.852,76.8942,60500.0
2011-05-26 10:00:00,91.22,91.25,91.05,91.09,91600.0,76.911,76.9363,76.7677,76.8014,91600.0
2011-05-26 10:10:00,91.08,91.16,90.96,91.1,59800.0,76.793,76.8604,76.6918,76.8099,59800.0
2011-05-26 10:20:00,91.08,91.39,90.99,91.34,51300.0,76.793,77.0544,76.7171,77.0122,51300.0
2011-05-26 10:30:00,91.34,91.39,91.19,91.35,38100.0,77.0122,77.0544,76.8857,77.0206,38100.0
2011-05-26 10:40:00,91.35,91.35,91.08,91.1,35600.0,77.0206,77.0206,76.793,76.8099,35600.0
2011-05-26 10:50:00,91.11,91.11,90.8,90.89,50000.0,76.8183,76.8183,76.5569,76.6328,50000.0
2011-05-26 11:00:00,90.88,91.04,90.87,90.97,31200.0,76.6244,76.7593,76.6159,76.7002,31200.0
2011-05-26 11:10:00,90.96,91.03,90.88,91.0,29100.0,76.6918,76.7508,76.6244,76.7255,29100.0
2011-05-26 11:20:00,91.01,91.02,90.85,90.95,21400.0,76.734,76.7424,76.5991,76.6834,21400.0
2011-05-26 11:30:00,90.97,91.2,90.97,91.1,54900.0,76.7002,76.8942,76.7002,76.8099,54900.0
2011-05-26 11:40:00,91.1,91.3,91.09,91.17,42400.0,76.8099,76.9785,76.8014,76.8689,42400.0
2011-05-26 11:50:00,91.15,91.28,91.01,91.01,29800.0,76.852,76.9616,76.734,76.734,29800.0
2011-05-26 12:00:00,91.01,91.01,90.86,90.89,36800.0,76.734,76.734,76.6075,76.6328,36800.0
2011-05-26 12:10:00,90.89,91.15,90.89,91.02,25300.0,76.6328,76.852,76.6328,76.7424,25300.0
2011-05-26 12:20:00,91.03,91.09,90.95,91.05,20000.0,76.7508,76.8014,76.6834,76.7677,20000.0
2011-05-26 12:30:00,91.06,91.09,90.94,91.01,17400.0,76.7761,76.8014,76.675,76.734,17400.0
2011-05-26 12:40:00,91.01,91.35,90.97,91.34,35000.0,76.734,77.0206,76.7002,77.0122,35000.0
2011-05-26 12:50:00,91.34,91.43,91.33,91.34,21500.0,77.0122,77.0881,77.0038,77.0122,21500.0
2011-05-26 13:00:00,91.35,91.57,91.35,91.49,28900.0,77.0206,77.2061,77.0206,77.1387,28900.0
2011-05-26 13:10:00,91.49,91.84,91.49,91.82,46600.0,77.1387,77.4338,77.1387,77.4169,46600.0
2011-05-26 13:20:00,91.81,91.83,91.63,91.67,34200.0,77.4085,77.4253,77.2567,77.2904,34200.0
2011-05-26 13:30:00,91.67,91.68,91.54,91.57,52400.0,77.2904,77.2989,77.1808,77.2061,52400.0
2011-05-26 13:40:00,91.57,91.59,91.39,91.42,62500.0,77.2061,77.223,77.0544,77.0797,62500.0
2011-05-26 13:50:00,91.41,91.78,91.41,91.75,58900.0,77.0712,77.3832,77.0712,77.3579,58900.0
2011-05-26 14:00:00,91.74,91.83,91.69,91.7,35500.0,77.3495,77.4253,77.3073,77.3157,35500.0
2011-05-26 14:10:00,91.7,91.87,91.66,91.68,30700.0,77.3157,77.4591,77.282,77.2989,30700.0
2011-05-26 14:20:00,91.67,91.7,91.63,91.64,53900.0,77.2904,77.3157,77.2567,77.2651,53900.0
2011-05-26 14:30:00,91.65,91.72,91.59,91.66,50700.0,77.2736,77.3326,77.223,77.282,50700.0
2011-05-26 14:40:00,91.67,91.69,91.55,91.65,63200.0,77.2904,77.3073,77.1893,77.2736,63200.0
2011-05-26 14:50:00,91.65,91.7,91.56,91.59,58500.0,77.2736,77.3157,77.1977,77.223,58500.0
2011-05-26 15:00:00,91.6,91.72,91.51,91.52,62800.0,77.2314,77.3326,77.1555,77.164,62800.0
2011-05-26 15:10:00,91.52,91.52,91.4,91.47,40900.0,77.164,77.164,77.0628,77.1218,40900.0
2011-05-26 15:20:00,91.47,91.52,91.42,91.51,48100.0,77.1218,77.164,77.0797,77.1555,48100.0
2011-05-26 15:30:00,91.51,91.56,91.47,91.53,84500.0,77.1555,77.1977,77.1218,77.1724,84500.0
2011-05-26 15:40:00,91.55,91.58,91.26,91.3,117300.0,77.1893,77.2146,76.9448,76.9785,117300.0
2011-05-26 15:50:00,91.3,91.7,91.17,91.34,342000.0,76.9785,77.3157,76.8689,77.0122,342000.0
2011-05-27 09:30:00,91.85,92.14,91.65,92.12,54600.0,77.4422,77.6867,77.2736,77.6699,54600.0
2011-05-27 09:40:00,92.16,92.34,92.14,92.17,62300.0,77.7036,77.8553,77.6867,77.712,62300.0
2011-05-27 09:50:00,92.15,92.17,91.91,92.03,30300.0,77.6951,77.712,77.4928,77.594,30300.0
2011-05-27 10:00:00,92.02,92.02,91.6,91.67,61300.0,77.5855,77.5855,77.2314,77.2904,61300.0
2011-05-27 10:10:00,91.68,91.98,91.64,91.98,30600.0,77.2989,77.5518,77.2651,77.5518,30600.0
2011-05-27 10:20:00,91.96,92.04,91.9,92.01,24700.0,77.535,77.6024,77.4844,77.5771,24700.0
2011-05-27 10:30:00,92.01,92.03,91.92,91.95,18000.0,77.5771,77.594,77.5012,77.5265,18000.0
2011-05-27 10:40:00,91.97,91.98,91.79,91.86,22600.0,77.5434,77.5518,77.3916,77.4506,22600.0
2011-05-27 10:50:00,91.87,91.94,91.75,91.86,18900.0,77.4591,77.5181,77.3579,77.4506,18900.0
2011-05-27 11:00:00,91.85,92.19,91.85,92.16,33700.0,77.4422,77.7289,77.4422,77.7036,33700.0
2011-05-27 11:10:00,92.15,92.31,92.15,92.3,49900.0,77.6951,77.8301,77.6951,77.8216,49900.0
2011-05-27 11:20:00,92.3,92.34,92.19,92.19,38000.0,77.8216,77.8553,77.7289,77.7289,38000.0
2011-05-27 11:30:00,92.18,92.18,92.05,92.08,13700.0,77.7204,77.7204,77.6108,77.6361,13700.0
2011-05-27 11:40:00,92.09,92.25,92.09,92.23,12800.0,77.6446,77.7795,77.6446,77.7626,12800.0
2011-05-27 11:50:00,92.24,92.34,92.21,92.29,20400.0,77.771,77.8553,77.7457,77.8132,20400.0
2011-05-27 12:00:00,92.28,92.29,92.12,92.18,24200.0,77.8048,77.8132,77.6699,77.7204,24200.0
2011-05-27 12:10:00,92.18,92.23,92.11,92.22,18000.0,77.7204,77.7626,77.6614,77.7542,18000.0
2011-05-27 12:20:00,92.23,92.27,92.07,92.1,15400.0,77.7626,77.7963,77.6277,77.653,15400.0
2011-05-27 12:30:00,92.12,92.12,92.05,92.07,11600.0,77.6699,77.6699,77.6108,77.6277,11600.0
2011-05-27 12:40:00,92.08,92.1,91.94,92.02,19300.0,77.6361,77.653,77.5181,77.5855,19300.0
2011-05-27 12:50:00,92.0,92.1,91.99,92.09,21200.0,77.5687,77.653,77.5602,77.6446,21200.0
2011-05-27 13:00:00,92.1,92.19,92.1,92.17,13000.0,77.653,77.7289,77.653,77.712,13000.0
2011-05-27 13:10:00,92.16,92.19,92.07,92.1,15800.0,77.7036,77.7289,77.6277,77.653,15800.0
2011-05-27 13:20:00,92.11,92.13,92.06,92.11,11900.0,77.6614,77.6783,77.6193,77.6614,11900.0
2011-05-27 13:30:00,92.13,92.19,92.13,92.16,16800.0,77.6783,77.7289,77.6783,77.7036,16800.0
2011-05-27 13:40:00,92.16,92.22,92.14,92.22,11000.0,77.7036,77.7542,77.6867,77.7542,11000.0
2011-05-27 13:50:00,92.2,92.26,92.18,92.2,10900.0,77.7373,77.7879,77.7204,77.7373,10900.0
2011-05-27 14:00:00,92.21,92.24,92.11,92.15,21400.0,77.7457,77.771,77.6614,77.6951,21400.0
2011-05-27 14:10:00,92.16,92.25,92.01,92.04,43100.0,77.7036,77.7795,77.5771,77.6024,43100.0
2011-05-27 14:20:00,92.04,92.11,92.03,92.06,10700.0,77.6024,77.6614,77.594,77.6193,10700.0
2011-05-27 14:30:00,92.06,92.07,92.01,92.06,23000.0,77.6193,77.6277,77.5771,77.6193,23000.0
2011-05-27 14:40:00,92.08,92.08,92.0,92.01,31400.0,77.6361,77.6361,77.5687,77.5771,31400.0
2011-05-27 14:50:00,92.01,92.01,91.89,91.89,24300.0,77.5771,77.5771,77.4759,77.4759,24300.0
2011-05-27 15:00:00,91.89,91.9,91.79,91.85,26800.0,77.4759,77.4844,77.3916,77.4422,26800.0
2011-05-27 15:10:00,91.85,91.94,91.84,91.91,19800.0,77.4422,77.5181,77.4338,77.4928,19800.0
2011-05-27 15:20:00,91.92,92.0,91.9,91.98,21400.0,77.5012,77.5687,77.4844,77.5518,21400.0
2011-05-27 15:30:00,91.97,92.06,91.93,91.93,37200.0,77.5434,77.6193,77.5097,77.5097,37200.0
2011-05-27 15:40:00,91.93,91.98,91.89,91.91,58100.0,77.5097,77.5518,77.4759,77.4928,58100.0
2011-05-27 15:50:00,91.92,91.93,91.85,91.91,127900.0,77.5012,77.5097,77.4422,77.4928,127900.0
2011-05-31 09:30:00,92.63,92.97,92.58,92.75,148200.0,78.0999,78.3865,78.0577,78.201,148200.0
2011-05-31 09:40:00,92.78,92.9,92.58,92.89,48400.0,78.2263,78.3275,78.0577,78.3191,48400.0
2011-05-31 09:50:00,92.89,92.91,92.81,92.82,108500.0,78.3191,78.3359,78.2516,78.2601,108500.0
2011-05-31 10:00:00,92.88,92.93,92.67,92.84,77800.0,78.3106,78.3528,78.1336,78.2769,77800.0
2011-05-31 10:10:00,92.83,92.98,92.74,92.81,64000.0,78.2685,78.395,78.1926,78.2516,64000.0
2011-05-31 10:20:00,92.81,92.89,92.77,92.88,72200.0,78.2516,78.3191,78.2179,78.3106,72200.0
2011-05-31 10:30:00,92.88,92.92,92.83,92.88,65600.0,78.3106,78.3444,78.2685,78.3106,65600.0
2011-05-31 10:40:00,92.89,92.98,92.82,92.91,34200.0,78.3191,78.395,78.2601,78.3359,34200.0
2011-05-31 10:50:00,92.89,92.93,92.83,92.9,14000.0,78.3191,78.3528,78.2685,78.3275,14000.0
2011-05-31 11:00:00,92.88,92.97,92.84,92.91,28200.0,78.3106,78.3865,78.2769,78.3359,28200.0
2011-05-31 11:10:00,92.88,92.98,92.86,92.95,18700.0,78.3106,78.395,78.2938,78.3697,18700.0
2011-05-31 11:20:00,92.97,93.0,92.9,92.97,19900.0,78.3865,78.4118,78.3275,78.3865,19900.0
2011-05-31 11:30:00,92.99,93.11,92.95,93.1,72800.0,78.4034,78.5046,78.3697,78.4961,72800.0
2011-05-31 11:40:00,93.08,93.11,93.0,93.09,25600.0,78.4793,78.5046,78.4118,78.4877,25600.0
2011-05-31 11:50:00,93.08,93.1,92.84,92.88,45000.0,78.4793,78.4961,78.2769,78.3106,45000.0
2011-05-31 12:00:00,92.86,92.99,92.71,92.98,31300.0,78.2938,78.4034,78.1673,78.395,31300.0
2011-05-31 12:10:00,92.97,92.97,92.83,92.89,18600.0,78.3865,78.3865,78.2685,78.3191,18600.0
2011-05-31 12:20:00,92.89,92.93,92.79,92.89,14500.0,78.3191,78.3528,78.2348,78.3191,14500.0
2011-05-31 12:30:00,92.88,92.91,92.75,92.81,28600.0,78.3106,78.3359,78.201,78.2516,28600.0
2011-05-31 12:40:00,92.81,92.92,92.79,92.81,13600.0,78.2516,78.3444,78.2348,78.2516,13600.0
2011-05-31 12:50:00,92.82,92.93,92.75,92.85,13300.0,78.2601,78.3528,78.201,78.2853,13300.0
2011-05-31 13:00:00,92.84,92.9,92.83,92.88,5800.0,78.2769,78.3275,78.2685,78.3106,5800.0
2011-05-31 13:10:00,92.89,92.93,92.85,92.92,12200.0,78.3191,78.3528,78.2853,78.3444,12200.0
2011-05-31 13:20:00,92.93,92.95,92.86,92.86,11000.0,78.3528,78.3697,78.2938,78.2938,11000.0
2011-05-31 13:30:00,92.86,92.96,92.84,92.92,11100.0,78.2938,78.3781,78.2769,78.3444,11100.0
2011-05-31 13:40:00,92.91,93.02,92.9,92.95,8700.0,78.3359,78.4287,78.3275,78.3697,8700.0
2011-05-31 13:50:00,92.94,93.02,92.91,92.91,7200.0,78.3612,78.4287,78.3359,78.3359,7200.0
2011-05-31 14:00:00,92.91,93.0,92.91,93.0,13800.0,78.3359,78.4118,78.3359,78.4118,13800.0
2011-05-31 14:10:00,93.01,93.1,92.94,93.09,34400.0,78.4202,78.4961,78.3612,78.4877,34400.0
2011-05-31 14:20:00,93.1,93.18,93.08,93.13,30100.0,78.4961,78.5636,78.4793,78.5214,30100.0
2011-05-31 14:30:00,93.13,93.13,93.07,93.12,13700.0,78.5214,78.5214,78.4708,78.513,13700.0
2011-05-31 14:40:00,93.12,93.22,93.12,93.19,32400.0,78.513,78.5973,78.513,78.572,32400.0
2011-05-31 14:50:00,93.19,93.37,93.18,93.35,66400.0,78.572,78.7238,78.5636,78.7069,66400.0
2011-05-31 15:00:00,93.35,93.35,93.2,93.2,73300.0,78.7069,78.7069,78.5804,78.5804,73300.0
2011-05-31 15:10:00,93.2,93.37,93.19,93.37,51500.0,78.5804,78.7238,78.572,78.7238,51500.0
2011-05-31 15:20:00,93.38,93.49,93.35,93.48,69500.0,78.7322,78.825,78.7069,78.8165,69500.0
2011-05-31 15:30:00,93.48,93.52,93.42,93.48,109000.0,78.8165,78.8502,78.7659,78.8165,109000.0
2011-05-31 15:40:00,93.47,93.71,93.46,93.65,180200.0,78.8081,79.0104,78.7997,78.9599,180200.0
2011-05-31 15:50:00,93.65,93.73,93.56,93.65,325400.0,78.9599,79.0273,78.884,78.9599,325400.0
2011-06-01 09:30:00,93.95,94.39,93.83,94.0,202400.0,79.2128,79.5838,79.1116,79.255,202400.0
2011-06-01 09:40:00,93.99,94.02,93.31,93.34,161300.0,79.2465,79.2718,78.6732,78.6985,161300.0
2011-06-01 09:50:00,93.34,93.68,93.15,93.63,176300.0,78.6985,78.9852,78.5383,78.943,176300.0
2011-06-01 10:00:00,93.63,93.79,93.39,93.55,172600.0,78.943,79.0779,78.7406,78.8755,172600.0
2011-06-01 10:10:00,93.54,93.7,93.38,93.54,151400.0,78.8671,79.002,78.7322,78.8671,151400.0
2011-06-01 10:20:00,93.53,93.65,93.27,93.31,148100.0,78.8587,78.9599,78.6395,78.6732,148100.0
2011-06-01 10:30:00,93.31,93.35,92.91,92.95,91100.0,78.6732,78.7069,78.3359,78.3697,91100.0
2011-06-01 10:40:00,92.95,93.01,92.77,92.8,52300.0,78.3697,78.4202,78.2179,78.2432,52300.0
2011-06-01 10:50:00,92.8,92.83,92.55,92.69,86100.0,78.2432,78.2685,78.0324,78.1504,86100.0
2011-06-01 11:00:00,92.71,92.82,92.6,92.69,56400.0,78.1673,78.2601,78.0746,78.1504,56400.0
2011-06-01 11:10:00,92.68,92.68,92.5,92.55,54700.0,78.142,78.142,77.9902,78.0324,54700.0
2011-06-01 11:20:00,92.55,92.65,92.55,92.65,47100.0,78.0324,78.1167,78.0324,78.1167,47100.0
2011-06-01 11:30:00,92.64,92.75,92.62,92.7,91400.0,78.1083,78.201,78.0914,78.1589,91400.0
2011-06-01 11:40:00,92.7,92.8,92.64,92.75,73600.0,78.1589,78.2432,78.1083,78.201,73600.0
2011-06-01 11:50:00,92.73,92.75,92.58,92.65,50500.0,78.1842,78.201,78.0577,78.1167,50500.0
2011-06-01 12:00:00,92.65,92.76,92.51,92.55,86100.0,78.1167,78.2095,77.9987,78.0324,86100.0
2011-06-01 12:10:00,92.55,92.56,92.31,92.4,71500.0,78.0324,78.0408,77.8301,77.9059,71500.0
2011-06-01 12:20:00,92.38,92.49,92.3,92.45,46900.0,77.8891,77.9818,77.8216,77.9481,46900.0
2011-06-01 12:30:00,92.45,92.45,92.37,92.44,43800.0,77.9481,77.9481,77.8806,77.9397,43800.0
2011-06-01 12:40:00,92.44,92.44,92.36,92.39,29300.0,77.9397,77.9397,77.8722,77.8975,29300.0
2011-06-01 12:50:00,92.4,92.48,92.32,92.4,44700.0,77.9059,77.9734,77.8385,77.9059,44700.0
2011-06-01 13:00:00,92.4,92.53,92.4,92.4,30000.0,77.9059,78.0155,77.9059,77.9059,30000.0
2011-06-01 13:10:00,92.4,92.4,92.17,92.24,50400.0,77.9059,77.9059,77.712,77.771,50400.0
2011-06-01 13:20:00,92.23,92.34,92.18,92.34,52700.0,77.7626,77.8553,77.7204,77.8553,52700.0
2011-06-01 13:30:00,92.33,92.49,92.29,92.49,25100.0,77.8469,77.9818,77.8132,77.9818,25100.0
2011-06-01 13:40:00,92.47,92.5,92.4,92.49,20900.0,77.965,77.9902,77.9059,77.9818,20900.0
2011-06-01 13:50:00,92.49,92.63,92.48,92.61,34700.0,77.9818,78.0999,77.9734,78.083,34700.0
2011-06-01 14:00:00,92.59,92.6,92.42,92.46,17800.0,78.0661,78.0746,77.9228,77.9565,17800.0
2011-06-01 14:10:00,92.45,92.47,92.24,92.25,57200.0,77.9481,77.965,77.771,77.7795,57200.0
2011-06-01 14:20:00,92.26,92.26,92.04,92.04,29600.0,77.7879,77.7879,77.6024,77.6024,29600.0
2011-06-01 14:30:00,92.03,92.04,91.9,91.96,42900.0,77.594,77.6024,77.4844,77.535,42900.0
2011-06-01 14:40:00,91.96,91.96,91.74,91.77,71500.0,77.535,77.535,77.3495,77.3748,71500.0
2011-06-01 14:50:00,91.76,92.24,91.73,92.24,118100.0,77.3663,77.771,77.341,77.771,118100.0
2011-06-01 15:00:00,92.22,92.31,92.18,92.22,59800.0,77.7542,77.8301,77.7204,77.7542,59800.0
2011-06-01 15:10:00,92.2,92.23,91.96,91.99,45300.0,77.7373,77.7626,77.535,77.5602,45300.0
2011-06-01 15:20:00,91.99,91.99,91.73,91.8,47400.0,77.5602,77.5602,77.341,77.4001,47400.0
2011-06-01 15:30:00,91.81,91.9,91.78,91.9,49500.0,77.4085,77.4844,77.3832,77.4844,49500.0
2011-06-01 15:40:00,91.9,91.9,91.56,91.59,187500.0,77.4844,77.4844,77.1977,77.223,187500.0
2011-06-01 15:50:00,91.59,91.65,91.41,91.43,255100.0,77.223,77.2736,77.0712,77.0881,255100.0
2011-06-02 09:30:00,91.79,92.5,91.6,92.37,95100.0,77.3916,77.9902,77.2314,77.8806,95100.0
2011-06-02 09:40:00,92.39,92.42,91.47,91.58,85400.0,77.8975,77.9228,77.1218,77.2146,85400.0
2011-06-02 09:50:00,91.54,91.97,91.5,91.6,116700.0,77.1808,77.5434,77.1471,77.2314,116700.0
2011-06-02 10:00:00,91.65,92.06,91.6,92.01,50600.0,77.2736,77.6193,77.2314,77.5771,50600.0
2011-06-02 10:10:00,92.02,92.19,91.81,91.94,26400.0,77.5855,77.7289,77.4085,77.5181,26400.0
2011-06-02 10:20:00,91.92,91.96,91.69,91.96,48000.0,77.5012,77.535,77.3073,77.535,48000.0
2011-06-02 10:30:00,91.93,92.07,91.85,91.88,47400.0,77.5097,77.6277,77.4422,77.4675,47400.0
2011-06-02 10:40:00,91.87,91.93,91.67,91.67,32600.0,77.4591,77.5097,77.2904,77.2904,32600.0
2011-06-02 10:50:00,91.67,91.67,91.42,91.47,21000.0,77.2904,77.2904,77.0797,77.1218,21000.0
2011-06-02 11:00:00,91.47,91.63,91.42,91.52,21500.0,77.1218,77.2567,77.0797,77.164,21500.0
2011-06-02 11:10:00,91.5,91.53,91.37,91.46,37200.0,77.1471,77.1724,77.0375,77.1134,37200.0
2011-06-02 11:20:00,91.47,91.51,91.27,91.31,34300.0,77.1218,77.1555,76.9532,76.9869,34300.0
2011-06-02 11:30:00,91.32,91.47,91.2,91.3,42700.0,76.9953,77.1218,76.8942,76.9785,42700.0
2011-06-02 11:40:00,91.3,91.3,91.0,91.04,40600.0,76.9785,76.9785,76.7255,76.7593,40600.0
2011-06-02 11:50:00,91.07,91.41,91.02,91.4,55500.0,76.7846,77.0712,76.7424,77.0628,55500.0
2011-06-02 12:00:00,91.39,91.43,91.29,91.38,48000.0,77.0544,77.0881,76.9701,77.0459,48000.0
2011-06-02 12:10:00,91.38,91.52,91.32,91.5,30100.0,77.0459,77.164,76.9953,77.1471,30100.0
2011-06-02 12:20:00,91.49,91.6,91.34,91.4,16500.0,77.1387,77.2314,77.0122,77.0628,16500.0
2011-06-02 12:30:00,91.38,91.39,91.24,91.33,22900.0,77.0459,77.0544,76.9279,77.0038,22900.0
2011-06-02 12:40:00,91.33,91.73,91.32,91.67,35400.0,77.0038,77.341,76.9953,77.2904,35400.0
2011-06-02 12:50:00,91.68,91.83,91.68,91.72,23700.0,77.2989,77.4253,77.2989,77.3326,23700.0
2011-06-02 13:00:00,91.74,91.92,91.73,91.74,21400.0,77.3495,77.5012,77.341,77.3495,21400.0
2011-06-02 13:10:00,91.71,91.74,91.55,91.71,14900.0,77.3242,77.3495,77.1893,77.3242,14900.0
2011-06-02 13:20:00,91.71,91.71,91.51,91.55,38100.0,77.3242,77.3242,77.1555,77.1893,38100.0
2011-06-02 13:30:00,91.55,91.62,91.4,91.43,26400.0,77.1893,77.2483,77.0628,77.0881,26400.0
2011-06-02 13:40:00,91.44,91.52,91.33,91.35,23500.0,77.0965,77.164,77.0038,77.0206,23500.0
2011-06-02 13:50:00,91.35,91.61,91.32,91.59,44800.0,77.0206,77.2399,76.9953,77.223,44800.0
2011-06-02 14:00:00,91.59,91.64,91.45,91.46,37000.0,77.223,77.2651,77.105,77.1134,37000.0
2011-06-02 14:10:00,91.47,91.64,91.37,91.45,59900.0,77.1218,77.2651,77.0375,77.105,59900.0
2011-06-02 14:20:00,91.44,91.58,91.39,91.55,55400.0,77.0965,77.2146,77.0544,77.1893,55400.0
2011-06-02 14:30:00,91.54,91.62,91.54,91.56,48500.0,77.1808,77.2483,77.1808,77.1977,48500.0
2011-06-02 14:40:00,91.56,91.78,91.51,91.57,107200.0,77.1977,77.3832,77.1555,77.2061,107200.0
2011-06-02 14:50:00,91.57,91.63,91.55,91.57,28900.0,77.2061,77.2567,77.1893,77.2061,28900.0
2011-06-02 15:00:00,91.61,91.73,91.58,91.63,25800.0,77.2399,77.341,77.2146,77.2567,25800.0
2011-06-02 15:10:00,91.65,91.73,91.64,91.7,28600.0,77.2736,77.341,77.2651,77.3157,28600.0
2011-06-02 15:20:00,91.7,91.79,91.65,91.69,28600.0,77.3157,77.3916,77.2736,77.3073,28600.0
2011-06-02 15:30:00,91.7,91.8,91.7,91.73,81700.0,77.3157,77.4001,77.3157,77.341,81700.0
2011-06-02 15:40:00,91.73,91.83,91.56,91.57,97000.0,77.341,77.4253,77.1977,77.2061,97000.0
2011-06-02 15:50:00,91.57,91.57,91.37,91.53,108100.0,77.2061,77.2061,77.0375,77.1724,108100.0
2011-06-03 09:30:00,90.32,90.91,90.2,90.35,114600.0,76.1522,76.6497,76.051,76.1775,114600.0
2011-06-03 09:40:00,90.36,90.5,90.23,90.38,71500.0,76.1859,76.304,76.0763,76.2028,71500.0
2011-06-03 09:50:00,90.37,90.4,90.18,90.28,89000.0,76.1944,76.2197,76.0342,76.1185,89000.0
2011-06-03 10:00:00,90.28,90.78,90.28,90.52,93100.0,76.1185,76.5401,76.1185,76.3208,93100.0
2011-06-03 10:10:00,90.52,90.92,90.52,90.68,118700.0,76.3208,76.6581,76.3208,76.4557,118700.0
2011-06-03 10:20:00,90.69,91.0,90.64,90.83,78500.0,76.4642,76.7255,76.422,76.5822,78500.0
2011-06-03 10:30:00,90.8,91.0,90.8,90.94,47300.0,76.5569,76.7255,76.5569,76.675,47300.0
2011-06-03 10:40:00,90.92,90.99,90.76,90.76,29400.0,76.6581,76.7171,76.5232,76.5232,29400.0
2011-06-03 10:50:00,90.75,90.83,90.63,90.77,30500.0,76.5148,76.5822,76.4136,76.5316,30500.0
2011-06-03 11:00:00,90.79,90.82,90.49,90.49,71600.0,76.5485,76.5738,76.2955,76.2955,71600.0
2011-06-03 11:10:00,90.49,90.56,90.41,90.55,41000.0,76.2955,76.3546,76.2281,76.3461,41000.0
2011-06-03 11:20:00,90.55,90.62,90.55,90.57,33600.0,76.3461,76.4051,76.3461,76.363,33600.0
2011-06-03 11:30:00,90.58,90.72,90.44,90.45,38000.0,76.3714,76.4895,76.2534,76.2618,38000.0
2011-06-03 11:40:00,90.46,90.69,90.42,90.63,35500.0,76.2702,76.4642,76.2365,76.4136,35500.0
2011-06-03 11:50:00,90.63,90.66,90.53,90.54,15100.0,76.4136,76.4389,76.3293,76.3377,15100.0
2011-06-03 12:00:00,90.51,90.64,90.46,90.48,11900.0,76.3124,76.422,76.2702,76.2871,11900.0
2011-06-03 12:10:00,90.45,90.51,90.43,90.51,9000.0,76.2618,76.3124,76.245,76.3124,9000.0
2011-06-03 12:20:00,90.53,90.58,90.49,90.56,14400.0,76.3293,76.3714,76.2955,76.3546,14400.0
2011-06-03 12:30:00,90.56,90.6,90.47,90.58,17700.0,76.3546,76.3883,76.2787,76.3714,17700.0
2011-06-03 12:40:00,90.58,90.79,90.57,90.79,33700.0,76.3714,76.5485,76.363,76.5485,33700.0
2011-06-03 12:50:00,90.79,90.79,90.61,90.63,20100.0,76.5485,76.5485,76.3967,76.4136,20100.0
2011-06-03 13:00:00,90.63,90.65,90.58,90.58,6800.0,76.4136,76.4304,76.3714,76.3714,6800.0
2011-06-03 13:10:00,90.58,90.68,90.57,90.63,17800.0,76.3714,76.4557,76.363,76.4136,17800.0
2011-06-03 13:20:00,90.64,90.69,90.56,90.58,21900.0,76.422,76.4642,76.3546,76.3714,21900.0
2011-06-03 13:30:00,90.58,90.58,90.46,90.55,16400.0,76.3714,76.3714,76.2702,76.3461,16400.0
2011-06-03 13:40:00,90.54,90.61,90.51,90.51,15300.0,76.3377,76.3967,76.3124,76.3124,15300.0
2011-06-03 13:50:00,90.5,90.5,90.33,90.34,21500.0,76.304,76.304,76.1606,76.1691,21500.0
2011-06-03 14:00:00,90.34,90.41,90.3,90.33,47100.0,76.1691,76.2281,76.1353,76.1606,47100.0
2011-06-03 14:10:00,90.34,90.54,90.34,90.52,34500.0,76.1691,76.3377,76.1691,76.3208,34500.0
2011-06-03 14:20:00,90.51,90.53,90.39,90.47,21200.0,76.3124,76.3293,76.2112,76.2787,21200.0
2011-06-03 14:30:00,90.47,90.54,90.46,90.47,50700.0,76.2787,76.3377,76.2702,76.2787,50700.0
2011-06-03 14:40:00,90.47,90.56,90.44,90.56,59200.0,76.2787,76.3546,76.2534,76.3546,59200.0
2011-06-03 14:50:00,90.57,90.57,90.38,90.39,45700.0,76.363,76.363,76.2028,76.2112,45700.0
2011-06-03 15:00:00,90.41,90.41,90.23,90.23,53700.0,76.2281,76.2281,76.0763,76.0763,53700.0
2011-06-03 15:10:00,90.21,90.24,89.98,89.98,126100.0,76.0595,76.0848,75.8655,75.8655,126100.0
2011-06-03 15:20:00,89.98,90.28,89.9,90.21,97500.0,75.8655,76.1185,75.7981,76.0595,97500.0
2011-06-03 15:30:00,90.22,90.46,90.21,90.44,65300.0,76.0679,76.2702,76.0595,76.2534,65300.0
2011-06-03 15:40:00,90.44,90.58,90.29,90.31,75700.0,76.2534,76.3714,76.1269,76.1438,75700.0
2011-06-03 15:50:00,90.31,90.31,90.07,90.16,229200.0,76.1438,76.1438,75.9414,76.0173,229200.0
2011-06-06 09:30:00,89.99,90.56,89.5,90.51,58700.0,75.874,76.3546,75.4608,76.3124,58700.0
2011-06-06 09:40:00,90.5,90.56,89.72,89.8,41800.0,76.304,76.3546,75.6463,75.7138,41800.0
2011-06-06 09:50:00,89.78,89.78,89.42,89.45,53900.0,75.6969,75.6969,75.3934,75.4187,53900.0
2011-06-06 10:00:00,89.46,89.54,89.03,89.1,86200.0,75.4271,75.4946,75.0646,75.1236,86200.0
2011-06-06 10:10:00,89.1,89.2,89.1,89.2,53000.0,75.1236,75.2079,75.1236,75.2079,53000.0
2011-06-06 10:20:00,89.2,89.5,89.17,89.36,91800.0,75.2079,75.4608,75.1826,75.3428,91800.0
2011-06-06 10:30:00,89.36,89.4,89.23,89.23,58900.0,75.3428,75.3765,75.2332,75.2332,58900.0
2011-06-06 10:40:00,89.24,89.3,89.08,89.18,54200.0,75.2416,75.2922,75.1067,75.191,54200.0
2011-06-06 10:50:00,89.2,89.31,89.08,89.09,32100.0,75.2079,75.3006,75.1067,75.1151,32100.0
2011-06-06 11:00:00,89.1,89.16,89.04,89.14,38300.0,75.1236,75.1742,75.073,75.1573,38300.0
2011-06-06 11:10:00,89.16,89.28,89.16,89.17,48100.0,75.1742,75.2753,75.1742,75.1826,48100.0
2011-06-06 11:20:00,89.19,89.37,89.14,89.31,25000.0,75.1995,75.3512,75.1573,75.3006,25000.0
2011-06-06 11:30:00,89.3,89.32,89.2,89.2,33000.0,75.2922,75.3091,75.2079,75.2079,33000.0
2011-06-06 11:40:00,89.21,89.23,88.97,89.06,35400.0,75.2163,75.2332,75.014,75.0899,35400.0
2011-06-06 11:50:00,89.08,89.08,88.97,89.03,45800.0,75.1067,75.1067,75.014,75.0646,45800.0
2011-06-06 12:00:00,89.02,89.08,88.97,89.02,58300.0,75.0561,75.1067,75.014,75.0561,58300.0
2011-06-06 12:10:00,89.03,89.04,88.68,88.76,59900.0,75.0646,75.073,74.7695,74.8369,59900.0
2011-06-06 12:20:00,88.75,88.78,88.68,88.76,25100.0,74.8285,74.8538,74.7695,74.8369,25100.0
2011-06-06 12:30:00,88.77,88.77,88.48,88.51,61800.0,74.8453,74.8453,74.6008,74.6261,61800.0
2011-06-06 12:40:00,88.51,88.52,88.42,88.48,47100.0,74.6261,74.6346,74.5502,74.6008,47100.0
2011-06-06 12:50:00,88.49,88.54,88.35,88.37,34600.0,74.6093,74.6514,74.4912,74.5081,34600.0
2011-06-06 13:00:00,88.36,88.43,88.27,88.3,71100.0,74.4997,74.5587,74.4238,74.4491,71100.0
2011-06-06 13:10:00,88.3,88.51,88.28,88.48,40700.0,74.4491,74.6261,74.4322,74.6008,40700.0
2011-06-06 13:20:00,88.49,88.49,88.34,88.36,23600.0,74.6093,74.6093,74.4828,74.4997,23600.0
2011-06-06 13:30:00,88.35,88.38,88.25,88.29,41000.0,74.4912,74.5165,74.4069,74.4406,41000.0
2011-06-06 13:40:00,88.3,88.31,88.09,88.2,46200.0,74.4491,74.4575,74.272,74.3648,46200.0
2011-06-06 13:50:00,88.2,88.31,88.17,88.27,45000.0,74.3648,74.4575,74.3395,74.4238,45000.0
2011-06-06 14:00:00,88.27,88.44,88.27,88.33,60200.0,74.4238,74.5671,74.4238,74.4744,60200.0
2011-06-06 14:10:00,88.31,88.31,88.17,88.17,85400.0,74.4575,74.4575,74.3395,74.3395,85400.0
2011-06-06 14:20:00,88.17,88.35,88.15,88.19,49100.0,74.3395,74.4912,74.3226,74.3563,49100.0
2011-06-06 14:30:00,88.19,88.39,88.17,88.26,61200.0,74.3563,74.525,74.3395,74.4153,61200.0
2011-06-06 14:40:00,88.26,88.34,88.19,88.25,56100.0,74.4153,74.4828,74.3563,74.4069,56100.0
2011-06-06 14:50:00,88.24,88.26,87.95,87.96,90000.0,74.3985,74.4153,74.154,74.1624,90000.0
2011-06-06 15:00:00,87.96,88.01,87.81,87.82,149300.0,74.1624,74.2046,74.0359,74.0444,149300.0
2011-06-06 15:10:00,87.81,87.9,87.7,87.85,149700.0,74.0359,74.1118,73.9432,74.0697,149700.0
2011-06-06 15:20:00,87.84,87.9,87.69,87.73,115000.0,74.0612,74.1118,73.9348,73.9685,115000.0
2011-06-06 15:30:00,87.73,88.04,87.72,88.02,101600.0,73.9685,74.2299,73.96,74.213,101600.0
2011-06-06 15:40:00,88.03,88.21,87.73,87.73,299700.0,74.2214,74.3732,73.9685,73.9685,299700.0
2011-06-06 15:50:00,87.73,87.9,87.65,87.76,404200.0,73.9685,74.1118,73.901,73.9938,404200.0
2011-06-07 09:30:00,87.95,88.23,87.68,87.98,155400.0,74.154,74.39,73.9263,74.1793,155400.0
2011-06-07 09:40:00,88.0,88.0,87.7,87.76,69600.0,74.1961,74.1961,73.9432,73.9938,69600.0
2011-06-07 09:50:00,87.75,87.94,87.51,87.87,80100.0,73.9853,74.1455,73.783,74.0865,80100.0
2011-06-07 10:00:00,87.89,88.0,87.67,87.73,66000.0,74.1034,74.1961,73.9179,73.9685,66000.0
2011-06-07 10:10:00,87.73,87.84,87.63,87.67,58300.0,73.9685,74.0612,73.8842,73.9179,58300.0
2011-06-07 10:20:00,87.64,87.82,87.63,87.75,59700.0,73.8926,74.0444,73.8842,73.9853,59700.0
2011-06-07 10:30:00,87.77,87.9,87.69,87.85,70300.0,74.0022,74.1118,73.9348,74.0697,70300.0
2011-06-07 10:40:00,87.85,87.9,87.78,87.82,49100.0,74.0697,74.1118,74.0106,74.0444,49100.0
2011-06-07 10:50:00,87.82,88.0,87.78,87.91,66300.0,74.0444,74.1961,74.0106,74.1202,66300.0
2011-06-07 11:00:00,87.9,87.94,87.71,87.73,75600.0,74.1118,74.1455,73.9516,73.9685,75600.0
2011-06-07 11:10:00,87.72,87.73,87.56,87.66,55300.0,73.96,73.9685,73.8251,73.9095,55300.0
2011-06-07 11:20:00,87.67,87.67,87.21,87.23,74400.0,73.9179,73.9179,73.53,73.5469,74400.0
2011-06-07 11:30:00,87.23,87.25,87.08,87.12,120300.0,73.5469,73.5638,73.4204,73.4542,120300.0
2011-06-07 11:40:00,87.13,87.16,87.11,87.14,58100.0,73.4626,73.4879,73.4457,73.471,58100.0
2011-06-07 11:50:00,87.14,87.21,87.05,87.11,62900.0,73.471,73.53,73.3951,73.4457,62900.0
2011-06-07 12:00:00,87.11,87.19,87.05,87.19,61600.0,73.4457,73.5132,73.3951,73.5132,61600.0
2011-06-07 12:10:00,87.2,87.29,87.06,87.11,66800.0,73.5216,73.5975,73.4036,73.4457,66800.0
2011-06-07 12:20:00,87.09,87.1,86.95,86.98,75300.0,73.4289,73.4373,73.3108,73.3361,75300.0
2011-06-07 12:30:00,87.0,87.14,86.94,86.97,58900.0,73.353,73.471,73.3024,73.3277,58900.0
2011-06-07 12:40:00,86.98,87.0,86.85,86.92,41100.0,73.3361,73.353,73.2265,73.2855,41100.0
2011-06-07 12:50:00,86.92,87.08,86.92,87.02,49100.0,73.2855,73.4204,73.2855,73.3699,49100.0
2011-06-07 13:00:00,87.03,87.1,87.0,87.06,79000.0,73.3783,73.4373,73.353,73.4036,79000.0
2011-06-07 13:10:00,87.05,87.06,87.0,87.05,52600.0,73.3951,73.4036,73.353,73.3951,52600.0
2011-06-07 13:20:00,87.04,87.06,87.0,87.0,29200.0,73.3867,73.4036,73.353,73.353,29200.0
2011-06-07 13:30:00,87.02,87.09,87.0,87.02,43100.0,73.3699,73.4289,73.353,73.3699,43100.0
2011-06-07 13:40:00,87.03,87.06,87.0,87.0,43500.0,73.3783,73.4036,73.353,73.353,43500.0
2011-06-07 13:50:00,87.0,87.04,86.9,86.9,61100.0,73.353,73.3867,73.2687,73.2687,61100.0
2011-06-07 14:00:00,86.91,87.05,86.9,87.05,78300.0,73.2771,73.3951,73.2687,73.3951,78300.0
2011-06-07 14:10:00,87.06,87.14,86.93,87.13,114700.0,73.4036,73.471,73.294,73.4626,114700.0
2011-06-07 14:20:00,87.13,87.13,87.0,87.04,54100.0,73.4626,73.4626,73.353,73.3867,54100.0
2011-06-07 14:30:00,87.03,87.04,86.95,86.98,79800.0,73.3783,73.3867,73.3108,73.3361,79800.0
2011-06-07 14:40:00,86.99,87.07,86.93,86.95,48800.0,73.3446,73.412,73.294,73.3108,48800.0
2011-06-07 14:50:00,86.95,86.98,86.88,86.95,59700.0,73.3108,73.3361,73.2518,73.3108,59700.0
2011-06-07 15:00:00,86.94,87.06,86.94,87.01,93900.0,73.3024,73.4036,73.3024,73.3614,93900.0
2011-06-07 15:10:00,87.01,87.1,87.0,87.05,70300.0,73.3614,73.4373,73.353,73.3951,70300.0
2011-06-07 15:20:00,87.06,87.13,86.96,87.12,71900.0,73.4036,73.4626,73.3193,73.4542,71900.0
2011-06-07 15:30:00,87.11,87.2,87.1,87.15,91600.0,73.4457,73.5216,73.4373,73.4795,91600.0
2011-06-07 15:40:00,87.15,87.16,86.84,86.9,139700.0,73.4795,73.4879,73.2181,73.2687,139700.0
2011-06-07 15:50:00,86.89,86.96,86.68,86.75,283600.0,73.2602,73.3193,73.0832,73.1422,283600.0
2011-06-08 09:30:00,86.54,86.9,86.48,86.54,71000.0,72.9651,73.2687,72.9146,72.9651,71000.0
2011-06-08 09:40:00,86.54,86.65,86.17,86.25,56700.0,72.9651,73.0579,72.6532,72.7206,56700.0
2011-06-08 09:50:00,86.25,86.25,85.85,85.94,106300.0,72.7206,72.7206,72.3834,72.4593,106300.0
2011-06-08 10:00:00,85.95,86.27,85.93,86.25,148200.0,72.4677,72.7375,72.4508,72.7206,148200.0
2011-06-08 10:10:00,86.25,86.35,86.08,86.08,125000.0,72.7206,72.805,72.5773,72.5773,125000.0
2011-06-08 10:20:00,86.09,86.18,85.95,85.98,125600.0,72.5857,72.6616,72.4677,72.493,125600.0
2011-06-08 10:30:00,85.99,86.01,85.89,85.93,101800.0,72.5014,72.5183,72.4171,72.4508,101800.0
2011-06-08 10:40:00,85.9,86.39,85.83,86.38,63300.0,72.4255,72.8387,72.3665,72.8302,63300.0
2011-06-08 10:50:00,86.36,86.49,86.32,86.49,65900.0,72.8134,72.923,72.7797,72.923,65900.0
2011-06-08 11:00:00,86.49,86.58,86.36,86.36,56200.0,72.923,72.9989,72.8134,72.8134,56200.0
2011-06-08 11:10:00,86.34,86.37,86.16,86.22,89100.0,72.7965,72.8218,72.6448,72.6953,89100.0
2011-06-08 11:20:00,86.2,86.33,86.05,86.05,75300.0,72.6785,72.7881,72.552,72.552,75300.0
2011-06-08 11:30:00,86.06,86.29,86.04,86.24,47200.0,72.5604,72.7544,72.5436,72.7122,47200.0
2011-06-08 11:40:00,86.23,86.25,86.02,86.04,61500.0,72.7038,72.7206,72.5267,72.5436,61500.0
2011-06-08 11:50:00,86.04,86.04,85.95,86.03,61700.0,72.5436,72.5436,72.4677,72.5351,61700.0
2011-06-08 12:00:00,86.03,86.22,86.02,86.21,44200.0,72.5351,72.6953,72.5267,72.6869,44200.0
2011-06-08 12:10:00,86.22,86.3,86.14,86.17,36200.0,72.6953,72.7628,72.6279,72.6532,36200.0
2011-06-08 12:20:00,86.19,86.24,86.1,86.12,78100.0,72.67,72.7122,72.5942,72.611,78100.0
2011-06-08 12:30:00,86.13,86.15,85.98,86.04,67300.0,72.6195,72.6363,72.493,72.5436,67300.0
2011-06-08 12:40:00,86.04,86.09,85.98,86.03,13200.0,72.5436,72.5857,72.493,72.5351,13200.0
2011-06-08 12:50:00,86.06,86.24,86.04,86.18,22000.0,72.5604,72.7122,72.5436,72.6616,22000.0
2011-06-08 13:00:00,86.18,86.18,85.86,85.87,90800.0,72.6616,72.6616,72.3918,72.4002,90800.0
2011-06-08 13:10:00,85.87,85.99,85.83,85.98,42900.0,72.4002,72.5014,72.3665,72.493,42900.0
2011-06-08 13:20:00,85.99,86.0,85.85,85.92,32300.0,72.5014,72.5099,72.3834,72.4424,32300.0
2011-06-08 13:30:00,85.94,85.95,85.68,85.7,50700.0,72.4593,72.4677,72.24,72.2569,50700.0
2011-06-08 13:40:00,85.7,85.76,85.61,85.71,54400.0,72.2569,72.3075,72.181,72.2653,54400.0
2011-06-08 13:50:00,85.72,85.82,85.61,85.76,27900.0,72.2738,72.3581,72.181,72.3075,27900.0
2011-06-08 14:00:00,85.76,86.0,85.73,85.96,59600.0,72.3075,72.5099,72.2822,72.4761,59600.0
2011-06-08 14:10:00,85.97,86.01,85.88,86.0,67800.0,72.4846,72.5183,72.4087,72.5099,67800.0
2011-06-08 14:20:00,85.98,86.03,85.88,85.9,96400.0,72.493,72.5351,72.4087,72.4255,96400.0
2011-06-08 14:30:00,85.9,86.21,85.9,86.14,93100.0,72.4255,72.6869,72.4255,72.6279,93100.0
2011-06-08 14:40:00,86.16,86.23,86.07,86.07,27500.0,72.6448,72.7038,72.5689,72.5689,27500.0
2011-06-08 14:50:00,86.06,86.15,86.02,86.07,38100.0,72.5604,72.6363,72.5267,72.5689,38100.0
2011-06-08 15:00:00,86.09,86.26,86.08,86.26,70700.0,72.5857,72.7291,72.5773,72.7291,70700.0
2011-06-08 15:10:00,86.26,86.29,86.02,86.11,66000.0,72.7291,72.7544,72.5267,72.6026,66000.0
2011-06-08 15:20:00,86.1,86.1,85.86,85.86,79300.0,72.5942,72.5942,72.3918,72.3918,79300.0
2011-06-08 15:30:00,85.84,85.93,85.59,85.59,124800.0,72.3749,72.4508,72.1642,72.1642,124800.0
2011-06-08 15:40:00,85.6,85.82,85.46,85.72,249500.0,72.1726,72.3581,72.0546,72.2738,249500.0
2011-06-08 15:50:00,85.71,85.76,85.57,85.59,387600.0,72.2653,72.3075,72.1473,72.1642,387600.0
2011-06-09 09:30:00,86.08,86.28,85.8,86.13,85800.0,72.5773,72.7459,72.3412,72.6195,85800.0
2011-06-09 09:40:00,86.15,86.19,85.82,85.95,72300.0,72.6363,72.67,72.3581,72.4677,72300.0
2011-06-09 09:50:00,85.95,86.1,85.85,86.08,58100.0,72.4677,72.5942,72.3834,72.5773,58100.0
2011-06-09 10:00:00,86.08,86.27,86.08,86.17,89100.0,72.5773,72.7375,72.5773,72.6532,89100.0
2011-06-09 10:10:00,86.17,86.17,85.92,85.99,67600.0,72.6532,72.6532,72.4424,72.5014,67600.0
2011-06-09 10:20:00,85.97,86.06,85.92,85.94,35100.0,72.4846,72.5604,72.4424,72.4593,35100.0
2011-06-09 10:30:00,85.94,86.29,85.93,86.28,114700.0,72.4593,72.7544,72.4508,72.7459,114700.0
2011-06-09 10:40:00,86.29,86.39,86.12,86.18,71100.0,72.7544,72.8387,72.611,72.6616,71100.0
2011-06-09 10:50:00,86.17,86.27,86.11,86.24,125600.0,72.6532,72.7375,72.6026,72.7122,125600.0
2011-06-09 11:00:00,86.23,86.37,86.19,86.25,66800.0,72.7038,72.8218,72.67,72.7206,66800.0
2011-06-09 11:10:00,86.25,86.43,86.21,86.42,33300.0,72.7206,72.8724,72.6869,72.864,33300.0
2011-06-09 11:20:00,86.43,86.53,86.34,86.5,68300.0,72.8724,72.9567,72.7965,72.9314,68300.0
2011-06-09 11:30:00,86.5,86.59,86.39,86.39,56100.0,72.9314,73.0073,72.8387,72.8387,56100.0
2011-06-09 11:40:00,86.38,86.46,86.36,86.46,25900.0,72.8302,72.8977,72.8134,72.8977,25900.0
2011-06-09 11:50:00,86.45,86.53,86.39,86.46,93000.0,72.8893,72.9567,72.8387,72.8977,93000.0
2011-06-09 12:00:00,86.45,86.47,86.37,86.45,33800.0,72.8893,72.9061,72.8218,72.8893,33800.0
2011-06-09 12:10:00,86.45,86.54,86.37,86.5,55700.0,72.8893,72.9651,72.8218,72.9314,55700.0
2011-06-09 12:20:00,86.51,86.51,86.4,86.46,23400.0,72.9399,72.9399,72.8471,72.8977,23400.0
2011-06-09 12:30:00,86.46,86.62,86.46,86.62,47600.0,72.8977,73.0326,72.8977,73.0326,47600.0
2011-06-09 12:40:00,86.62,86.64,86.4,86.4,96100.0,73.0326,73.0495,72.8471,72.8471,96100.0
2011-06-09 12:50:00,86.4,86.53,86.37,86.38,44500.0,72.8471,72.9567,72.8218,72.8302,44500.0
2011-06-09 13:00:00,86.4,86.47,86.36,86.42,50300.0,72.8471,72.9061,72.8134,72.864,50300.0
2011-06-09 13:10:00,86.42,86.54,86.4,86.54,27600.0,72.864,72.9651,72.8471,72.9651,27600.0
2011-06-09 13:20:00,86.55,86.58,86.5,86.5,29700.0,72.9736,72.9989,72.9314,72.9314,29700.0
2011-06-09 13:30:00,86.51,86.61,86.48,86.6,79200.0,72.9399,73.0242,72.9146,73.0157,79200.0
2011-06-09 13:40:00,86.59,86.66,86.57,86.59,35500.0,73.0073,73.0663,72.9904,73.0073,35500.0
2011-06-09 13:50:00,86.59,86.63,86.59,86.6,29500.0,73.0073,73.041,73.0073,73.0157,29500.0
2011-06-09 14:00:00,86.59,86.62,86.38,86.42,155200.0,73.0073,73.0326,72.8302,72.864,155200.0
2011-06-09 14:10:00,86.43,86.62,86.43,86.56,25800.0,72.8724,73.0326,72.8724,72.982,25800.0
2011-06-09 14:20:00,86.56,86.62,86.52,86.56,23700.0,72.982,73.0326,72.9483,72.982,23700.0
2011-06-09 14:30:00,86.55,86.62,86.5,86.61,43000.0,72.9736,73.0326,72.9314,73.0242,43000.0
2011-06-09 14:40:00,86.62,86.73,86.61,86.73,34200.0,73.0326,73.1253,73.0242,73.1253,34200.0
2011-06-09 14:50:00,86.72,86.79,86.71,86.73,68000.0,73.1169,73.1759,73.1085,73.1253,68000.0
2011-06-09 15:00:00,86.73,86.73,86.39,86.45,160900.0,73.1253,73.1253,72.8387,72.8893,160900.0
2011-06-09 15:10:00,86.45,86.64,86.41,86.59,53900.0,72.8893,73.0495,72.8555,73.0073,53900.0
2011-06-09 15:20:00,86.58,86.7,86.55,86.69,55000.0,72.9989,73.1,72.9736,73.0916,55000.0
2011-06-09 15:30:00,86.69,86.7,86.38,86.42,153500.0,73.0916,73.1,72.8302,72.864,153500.0
2011-06-09 15:40:00,86.42,86.43,86.13,86.21,154400.0,72.864,72.8724,72.6195,72.6869,154400.0
2011-06-09 15:50:00,86.21,86.31,86.14,86.23,214700.0,72.6869,72.7712,72.6279,72.7038,214700.0
2011-06-10 09:30:00,86.23,86.39,85.97,85.97,144000.0,72.7038,72.8387,72.4846,72.4846,144000.0
2011-06-10 09:40:00,85.94,86.0,85.67,85.98,73800.0,72.4593,72.5099,72.2316,72.493,73800.0
2011-06-10 09:50:00,85.97,86.1,85.53,85.67,85400.0,72.4846,72.5942,72.1136,72.2316,85400.0
2011-06-10 10:00:00,85.69,85.79,85.52,85.54,55700.0,72.2485,72.3328,72.1051,72.122,55700.0
2011-06-10 10:10:00,85.54,85.8,85.52,85.73,43100.0,72.122,72.3412,72.1051,72.2822,43100.0
2011-06-10 10:20:00,85.72,85.78,85.57,85.7,51300.0,72.2738,72.3244,72.1473,72.2569,51300.0
2011-06-10 10:30:00,85.7,85.74,85.61,85.65,40100.0,72.2569,72.2906,72.181,72.2148,40100.0
2011-06-10 10:40:00,85.66,85.68,85.3,85.46,85800.0,72.2232,72.24,71.9197,72.0546,85800.0
2011-06-10 10:50:00,85.47,85.52,85.31,85.37,62300.0,72.063,72.1051,71.9281,71.9787,62300.0
2011-06-10 11:00:00,85.36,85.38,85.02,85.1,66900.0,71.9702,71.9871,71.6836,71.751,66900.0
2011-06-10 11:10:00,85.08,85.13,84.79,85.12,137000.0,71.7342,71.7763,71.4897,71.7679,137000.0
2011-06-10 11:20:00,85.13,85.31,85.09,85.28,69000.0,71.7763,71.9281,71.7426,71.9028,69000.0
2011-06-10 11:30:00,85.28,85.42,85.2,85.25,32500.0,71.9028,72.0208,71.8353,71.8775,32500.0
2011-06-10 11:40:00,85.23,85.55,85.23,85.55,27800.0,71.8606,72.1304,71.8606,72.1304,27800.0
2011-06-10 11:50:00,85.55,85.58,85.47,85.58,27700.0,72.1304,72.1557,72.063,72.1557,27700.0
2011-06-10 12:00:00,85.57,85.69,85.56,85.69,63400.0,72.1473,72.2485,72.1389,72.2485,63400.0
2011-06-10 12:10:00,85.68,85.74,85.5,85.58,65400.0,72.24,72.2906,72.0883,72.1557,65400.0
2011-06-10 12:20:00,85.6,85.61,85.31,85.33,83300.0,72.1726,72.181,71.9281,71.9449,83300.0
2011-06-10 12:30:00,85.33,85.63,85.27,85.44,164600.0,71.9449,72.1979,71.8944,72.0377,164600.0
2011-06-10 12:40:00,85.43,85.43,85.33,85.34,25900.0,72.0293,72.0293,71.9449,71.9534,25900.0
2011-06-10 12:50:00,85.35,85.5,85.35,85.43,17500.0,71.9618,72.0883,71.9618,72.0293,17500.0
2011-06-10 13:00:00,85.45,85.46,85.29,85.41,32700.0,72.0461,72.0546,71.9112,72.0124,32700.0
2011-06-10 13:10:00,85.42,85.42,85.17,85.22,20900.0,72.0208,72.0208,71.81,71.8522,20900.0
2011-06-10 13:20:00,85.22,85.35,85.21,85.33,17100.0,71.8522,71.9618,71.8438,71.9449,17100.0
2011-06-10 13:30:00,85.36,85.42,85.21,85.23,40300.0,71.9702,72.0208,71.8438,71.8606,40300.0
2011-06-10 13:40:00,85.2,85.25,85.06,85.14,32600.0,71.8353,71.8775,71.7173,71.7848,32600.0
2011-06-10 13:50:00,85.12,85.22,85.1,85.15,59300.0,71.7679,71.8522,71.751,71.7932,59300.0
2011-06-10 14:00:00,85.15,85.52,85.14,85.39,101100.0,71.7932,72.1051,71.7848,71.9955,101100.0
2011-06-10 14:10:00,85.38,85.5,85.27,85.46,42400.0,71.9871,72.0883,71.8944,72.0546,42400.0
2011-06-10 14:20:00,85.48,85.5,85.3,85.39,65500.0,72.0714,72.0883,71.9197,71.9955,65500.0
2011-06-10 14:30:00,85.38,85.5,85.3,85.3,47400.0,71.9871,72.0883,71.9197,71.9197,47400.0
2011-06-10 14:40:00,85.3,85.45,85.21,85.36,37500.0,71.9197,72.0461,71.8438,71.9702,37500.0
2011-06-10 14:50:00,85.35,85.56,85.35,85.54,37300.0,71.9618,72.1389,71.9618,72.122,37300.0
2011-06-10 15:00:00,85.56,85.59,85.41,85.54,73900.0,72.1389,72.1642,72.0124,72.122,73900.0
2011-06-10 15:10:00,85.55,85.77,85.5,85.68,63400.0,72.1304,72.3159,72.0883,72.24,63400.0
2011-06-10 15:20:00,85.68,85.7,85.6,85.61,69000.0,72.24,72.2569,72.1726,72.181,69000.0
2011-06-10 15:30:00,85.62,85.71,85.56,85.57,96800.0,72.1895,72.2653,72.1389,72.1473,96800.0
2011-06-10 15:40:00,85.57,85.62,85.38,85.44,132600.0,72.1473,72.1895,71.9871,72.0377,132600.0
2011-06-10 15:50:00,85.45,85.47,85.35,85.38,211500.0,72.0461,72.063,71.9618,71.9871,211500.0
2011-06-13 09:30:00,85.37,86.0,85.37,85.88,142600.0,71.9787,72.5099,71.9787,72.4087,142600.0
2011-06-13 09:40:00,85.89,86.15,85.77,85.81,51000.0,72.4171,72.6363,72.3159,72.3497,51000.0
2011-06-13 09:50:00,85.79,85.86,85.55,85.56,25600.0,72.3328,72.3918,72.1304,72.1389,25600.0
2011-06-13 10:00:00,85.57,85.62,85.31,85.45,45700.0,72.1473,72.1895,71.9281,72.0461,45700.0
2011-06-13 10:10:00,85.43,85.57,85.33,85.5,34800.0,72.0293,72.1473,71.9449,72.0883,34800.0
2011-06-13 10:20:00,85.54,85.57,85.41,85.5,18000.0,72.122,72.1473,72.0124,72.0883,18000.0
2011-06-13 10:30:00,85.49,85.49,85.32,85.45,22100.0,72.0799,72.0799,71.9365,72.0461,22100.0
2011-06-13 10:40:00,85.4,85.4,85.1,85.18,41100.0,72.004,72.004,71.751,71.8185,41100.0
2011-06-13 10:50:00,85.21,85.36,85.14,85.36,45700.0,71.8438,71.9702,71.7848,71.9702,45700.0
2011-06-13 11:00:00,85.36,85.63,85.36,85.57,276300.0,71.9702,72.1979,71.9702,72.1473,276300.0
2011-06-13 11:10:00,85.58,85.79,85.54,85.79,42600.0,72.1557,72.3328,72.122,72.3328,42600.0
2011-06-13 11:20:00,85.79,85.84,85.66,85.67,26500.0,72.3328,72.3749,72.2232,72.2316,26500.0
2011-06-13 11:30:00,85.66,85.78,85.64,85.64,32700.0,72.2232,72.3244,72.2063,72.2063,32700.0
2011-06-13 11:40:00,85.63,85.72,85.4,85.4,30900.0,72.1979,72.2738,72.004,72.004,30900.0
2011-06-13 11:50:00,85.41,85.45,85.3,85.4,25700.0,72.0124,72.0461,71.9197,72.004,25700.0
2011-06-13 12:00:00,85.39,85.42,85.3,85.3,31400.0,71.9955,72.0208,71.9197,71.9197,31400.0
2011-06-13 12:10:00,85.3,85.42,85.25,85.28,27600.0,71.9197,72.0208,71.8775,71.9028,27600.0
2011-06-13 12:20:00,85.29,85.41,85.27,85.36,36100.0,71.9112,72.0124,71.8944,71.9702,36100.0
2011-06-13 12:30:00,85.36,85.43,85.29,85.32,32500.0,71.9702,72.0293,71.9112,71.9365,32500.0
2011-06-13 12:40:00,85.33,85.33,85.25,85.25,15500.0,71.9449,71.9449,71.8775,71.8775,15500.0
2011-06-13 12:50:00,85.25,85.28,85.06,85.12,48100.0,71.8775,71.9028,71.7173,71.7679,48100.0
2011-06-13 13:00:00,85.12,85.12,84.95,85.07,36800.0,71.7679,71.7679,71.6246,71.7257,36800.0
2011-06-13 13:10:00,85.07,85.2,85.03,85.18,27600.0,71.7257,71.8353,71.692,71.8185,27600.0
2011-06-13 13:20:00,85.18,85.32,85.14,85.3,22800.0,71.8185,71.9365,71.7848,71.9197,22800.0
2011-06-13 13:30:00,85.28,85.39,85.28,85.36,28900.0,71.9028,71.9955,71.9028,71.9702,28900.0
2011-06-13 13:40:00,85.37,85.46,85.3,85.35,24500.0,71.9787,72.0546,71.9197,71.9618,24500.0
2011-06-13 13:50:00,85.34,85.61,85.33,85.6,42100.0,71.9534,72.181,71.9449,72.1726,42100.0
2011-06-13 14:00:00,85.59,85.93,85.58,85.85,107100.0,72.1642,72.4508,72.1557,72.3834,107100.0
2011-06-13 14:10:00,85.83,85.9,85.78,85.8,35100.0,72.3665,72.4255,72.3244,72.3412,35100.0
2011-06-13 14:20:00,85.79,85.89,85.75,85.83,27300.0,72.3328,72.4171,72.2991,72.3665,27300.0
2011-06-13 14:30:00,85.82,85.84,85.6,85.64,35900.0,72.3581,72.3749,72.1726,72.2063,35900.0
2011-06-13 14:40:00,85.66,85.84,85.62,85.84,29500.0,72.2232,72.3749,72.1895,72.3749,29500.0
2011-06-13 14:50:00,85.84,85.84,85.49,85.5,32700.0,72.3749,72.3749,72.0799,72.0883,32700.0
2011-06-13 15:00:00,85.5,85.7,85.45,85.57,43900.0,72.0883,72.2569,72.0461,72.1473,43900.0
2011-06-13 15:10:00,85.57,85.74,85.5,85.72,111100.0,72.1473,72.2906,72.0883,72.2738,111100.0
2011-06-13 15:20:00,85.73,85.8,85.69,85.79,44900.0,72.2822,72.3412,72.2485,72.3328,44900.0
2011-06-13 15:30:00,85.76,85.87,85.69,85.87,139500.0,72.3075,72.4002,72.2485,72.4002,139500.0
2011-06-13 15:40:00,85.86,85.95,85.75,85.93,178100.0,72.3918,72.4677,72.2991,72.4508,178100.0
2011-06-13 15:50:00,85.93,86.02,85.87,85.91,298200.0,72.4508,72.5267,72.4002,72.434,298200.0
2011-06-14 09:30:00,86.59,87.67,86.22,87.33,171400.0,73.0073,73.9179,72.6953,73.6312,171400.0
2011-06-14 09:40:00,87.33,87.78,87.17,87.52,100800.0,73.6312,74.0106,73.4963,73.7914,100800.0
2011-06-14 09:50:00,87.53,87.55,87.26,87.39,48800.0,73.7999,73.8167,73.5722,73.6818,48800.0
2011-06-14 10:00:00,87.4,87.52,87.24,87.25,59400.0,73.6902,73.7914,73.5553,73.5638,59400.0
2011-06-14 10:10:00,87.21,87.22,86.99,87.01,65200.0,73.53,73.5385,73.3446,73.3614,65200.0
2011-06-14 10:20:00,87.01,87.26,87.01,87.2,63000.0,73.3614,73.5722,73.3614,73.5216,63000.0
2011-06-14 10:30:00,87.19,87.29,87.11,87.22,37800.0,73.5132,73.5975,73.4457,73.5385,37800.0
2011-06-14 10:40:00,87.24,87.25,87.06,87.12,39800.0,73.5553,73.5638,73.4036,73.4542,39800.0
2011-06-14 10:50:00,87.12,87.23,87.09,87.11,45900.0,73.4542,73.5469,73.4289,73.4457,45900.0
2011-06-14 11:00:00,87.1,87.19,87.01,87.18,81800.0,73.4373,73.5132,73.3614,73.5048,81800.0
2011-06-14 11:10:00,87.19,87.5,87.17,87.48,136700.0,73.5132,73.7746,73.4963,73.7577,136700.0
2011-06-14 11:20:00,87.49,87.63,87.4,87.4,75500.0,73.7661,73.8842,73.6902,73.6902,75500.0
2011-06-14 11:30:00,87.41,87.63,87.41,87.62,37500.0,73.6987,73.8842,73.6987,73.8757,37500.0
2011-06-14 11:40:00,87.61,87.77,87.53,87.61,48900.0,73.8673,74.0022,73.7999,73.8673,48900.0
2011-06-14 11:50:00,87.62,87.73,87.59,87.73,34700.0,73.8757,73.9685,73.8504,73.9685,34700.0
2011-06-14 12:00:00,87.73,87.91,87.68,87.89,98100.0,73.9685,74.1202,73.9263,74.1034,98100.0
2011-06-14 12:10:00,87.88,87.91,87.81,87.86,47400.0,74.095,74.1202,74.0359,74.0781,47400.0
2011-06-14 12:20:00,87.85,87.85,87.58,87.65,56800.0,74.0697,74.0697,73.842,73.901,56800.0
2011-06-14 12:30:00,87.65,87.7,87.62,87.65,51000.0,73.901,73.9432,73.8757,73.901,51000.0
2011-06-14 12:40:00,87.64,87.86,87.64,87.77,46000.0,73.8926,74.0781,73.8926,74.0022,46000.0
2011-06-14 12:50:00,87.76,87.9,87.74,87.81,27700.0,73.9938,74.1118,73.9769,74.0359,27700.0
2011-06-14 13:00:00,87.81,87.83,87.75,87.83,35500.0,74.0359,74.0528,73.9853,74.0528,35500.0
2011-06-14 13:10:00,87.83,87.88,87.8,87.88,19400.0,74.0528,74.095,74.0275,74.095,19400.0
2011-06-14 13:20:00,87.88,87.93,87.85,87.91,41500.0,74.095,74.1371,74.0697,74.1202,41500.0
2011-06-14 13:30:00,87.9,88.0,87.87,87.97,45300.0,74.1118,74.1961,74.0865,74.1708,45300.0
2011-06-14 13:40:00,87.97,87.98,87.74,87.75,36000.0,74.1708,74.1793,73.9769,73.9853,36000.0
2011-06-14 13:50:00,87.74,87.96,87.73,87.84,67300.0,73.9769,74.1624,73.9685,74.0612,67300.0
2011-06-14 14:00:00,87.85,87.89,87.7,87.77,56500.0,74.0697,74.1034,73.9432,74.0022,56500.0
2011-06-14 14:10:00,87.79,87.84,87.65,87.73,30000.0,74.0191,74.0612,73.901,73.9685,30000.0
2011-06-14 14:20:00,87.72,87.81,87.72,87.73,35200.0,73.96,74.0359,73.96,73.9685,35200.0
2011-06-14 14:30:00,87.74,87.74,87.57,87.6,49900.0,73.9769,73.9769,73.8336,73.8589,49900.0
2011-06-14 14:40:00,87.62,87.79,87.6,87.79,35300.0,73.8757,74.0191,73.8589,74.0191,35300.0
2011-06-14 14:50:00,87.8,87.82,87.69,87.71,29500.0,74.0275,74.0444,73.9348,73.9516,29500.0
2011-06-14 15:00:00,87.7,87.73,87.61,87.64,63300.0,73.9432,73.9685,73.8673,73.8926,63300.0
2011-06-14 15:10:00,87.64,87.67,87.54,87.58,69300.0,73.8926,73.9179,73.8083,73.842,69300.0
2011-06-14 15:20:00,87.59,87.7,87.57,87.66,68500.0,73.8504,73.9432,73.8336,73.9095,68500.0
2011-06-14 15:30:00,87.66,87.69,87.47,87.52,73700.0,73.9095,73.9348,73.7493,73.7914,73700.0
2011-06-14 15:40:00,87.52,87.55,87.44,87.52,112600.0,73.7914,73.8167,73.724,73.7914,112600.0
2011-06-14 15:50:00,87.52,87.54,87.38,87.44,216900.0,73.7914,73.8083,73.6734,73.724,216900.0
2011-06-15 09:30:00,86.43,86.58,86.12,86.33,96200.0,72.9819,73.1086,72.7202,72.8975,96200.0
2011-06-15 09:40:00,86.32,86.58,86.21,86.51,34600.0,72.889,73.1086,72.7962,73.0495,34600.0
2011-06-15 09:50:00,86.51,86.85,86.51,86.61,39700.0,73.0495,73.3366,73.0495,73.1339,39700.0
2011-06-15 10:00:00,86.57,86.85,86.51,86.85,74900.0,73.1001,73.3366,73.0495,73.3366,74900.0
2011-06-15 10:10:00,86.85,87.06,86.78,87.01,63500.0,73.3366,73.5139,73.2775,73.4717,63500.0
2011-06-15 10:20:00,87.01,87.09,86.94,86.95,60100.0,73.4717,73.5392,73.4126,73.421,60100.0
2011-06-15 10:30:00,86.95,86.99,86.79,86.9,45000.0,73.421,73.4548,73.2859,73.3788,45000.0
2011-06-15 10:40:00,86.93,87.23,86.9,87.15,59200.0,73.4041,73.6575,73.3788,73.5899,59200.0
2011-06-15 10:50:00,87.13,87.15,86.98,87.01,53700.0,73.573,73.5899,73.4464,73.4717,53700.0
2011-06-15 11:00:00,87.03,87.08,86.95,87.02,19000.0,73.4886,73.5308,73.421,73.4801,19000.0
2011-06-15 11:10:00,87.01,87.27,86.96,87.25,45800.0,73.4717,73.6912,73.4295,73.6743,45800.0
2011-06-15 11:20:00,87.27,87.29,87.01,87.06,32000.0,73.6912,73.7081,73.4717,73.5139,32000.0
2011-06-15 11:30:00,87.09,87.1,86.74,86.79,51200.0,73.5392,73.5477,73.2437,73.2859,51200.0
2011-06-15 11:40:00,86.78,86.92,86.76,86.8,63700.0,73.2775,73.3957,73.2606,73.2944,63700.0
2011-06-15 11:50:00,86.76,86.85,86.6,86.79,67900.0,73.2606,73.3366,73.1255,73.2859,67900.0
2011-06-15 12:00:00,86.78,86.83,86.71,86.78,35900.0,73.2775,73.3197,73.2184,73.2775,35900.0
2011-06-15 12:10:00,86.79,86.83,86.44,86.46,34500.0,73.2859,73.3197,72.9904,73.0073,34500.0
2011-06-15 12:20:00,86.47,86.52,86.11,86.41,86700.0,73.0157,73.0579,72.7117,72.965,86700.0
2011-06-15 12:30:00,86.41,86.5,86.36,86.44,14200.0,72.965,73.041,72.9228,72.9904,14200.0
2011-06-15 12:40:00,86.44,86.65,86.44,86.62,20400.0,72.9904,73.1677,72.9904,73.1424,20400.0
2011-06-15 12:50:00,86.61,86.7,86.41,86.43,26600.0,73.1339,73.2099,72.965,72.9819,26600.0
2011-06-15 13:00:00,86.46,86.55,86.41,86.43,19800.0,73.0073,73.0833,72.965,72.9819,19800.0
2011-06-15 13:10:00,86.42,86.42,86.27,86.27,20400.0,72.9735,72.9735,72.8468,72.8468,20400.0
2011-06-15 13:20:00,86.26,86.43,86.2,86.41,20600.0,72.8384,72.9819,72.7877,72.965,20600.0
2011-06-15 13:30:00,86.4,86.46,86.25,86.35,28000.0,72.9566,73.0073,72.8299,72.9144,28000.0
2011-06-15 13:40:00,86.34,86.54,86.26,86.35,41300.0,72.9059,73.0748,72.8384,72.9144,41300.0
2011-06-15 13:50:00,86.33,86.5,86.27,86.45,25300.0,72.8975,73.041,72.8468,72.9988,25300.0
2011-06-15 14:00:00,86.45,86.66,86.43,86.58,29700.0,72.9988,73.1761,72.9819,73.1086,29700.0
2011-06-15 14:10:00,86.57,86.6,86.48,86.53,19200.0,73.1001,73.1255,73.0242,73.0664,19200.0
2011-06-15 14:20:00,86.53,86.53,86.31,86.33,26500.0,73.0664,73.0664,72.8806,72.8975,26500.0
2011-06-15 14:30:00,86.32,86.55,86.32,86.5,35000.0,72.889,73.0833,72.889,73.041,35000.0
2011-06-15 14:40:00,86.51,86.57,86.24,86.48,53500.0,73.0495,73.1001,72.8215,73.0242,53500.0
2011-06-15 14:50:00,86.46,86.49,86.22,86.32,74200.0,73.0073,73.0326,72.8046,72.889,74200.0
2011-06-15 15:00:00,86.3,86.42,86.15,86.22,48500.0,72.8722,72.9735,72.7455,72.8046,48500.0
2011-06-15 15:10:00,86.21,86.27,86.1,86.22,40100.0,72.7962,72.8468,72.7033,72.8046,40100.0
2011-06-15 15:20:00,86.21,86.45,86.16,86.35,66700.0,72.7962,72.9988,72.7539,72.9144,66700.0
2011-06-15 15:30:00,86.38,86.38,86.14,86.17,94800.0,72.9397,72.9397,72.7371,72.7624,94800.0
2011-06-15 15:40:00,86.18,86.57,86.16,86.51,142300.0,72.7708,73.1001,72.7539,73.0495,142300.0
2011-06-15 15:50:00,86.52,86.63,86.42,86.47,219600.0,73.0579,73.1508,72.9735,73.0157,219600.0
2011-06-16 09:30:00,86.71,87.52,86.69,87.48,87400.0,73.2184,73.9023,73.2015,73.8686,87400.0
2011-06-16 09:40:00,87.42,87.42,86.83,86.83,48400.0,73.8179,73.8179,73.3197,73.3197,48400.0
2011-06-16 09:50:00,86.88,87.05,86.65,86.74,36500.0,73.3619,73.5055,73.1677,73.2437,36500.0
2011-06-16 10:00:00,86.75,86.91,86.24,86.74,96800.0,73.2521,73.3872,72.8215,73.2437,96800.0
2011-06-16 10:10:00,86.78,86.91,86.36,86.81,61900.0,73.2775,73.3872,72.9228,73.3028,61900.0
2011-06-16 10:20:00,86.82,86.83,86.41,86.47,44700.0,73.3113,73.3197,72.965,73.0157,44700.0
2011-06-16 10:30:00,86.47,86.98,86.47,86.96,41400.0,73.0157,73.4464,73.0157,73.4295,41400.0
2011-06-16 10:40:00,86.96,87.0,86.9,86.92,33000.0,73.4295,73.4632,73.3788,73.3957,33000.0
2011-06-16 10:50:00,86.96,87.0,86.7,86.71,24100.0,73.4295,73.4632,73.2099,73.2184,24100.0
2011-06-16 11:00:00,86.71,86.72,86.46,86.6,32600.0,73.2184,73.2268,73.0073,73.1255,32600.0
2011-06-16 11:10:00,86.56,86.86,86.52,86.85,45600.0,73.0917,73.345,73.0579,73.3366,45600.0
2011-06-16 11:20:00,86.85,87.0,86.76,86.98,62500.0,73.3366,73.4632,73.2606,73.4464,62500.0
2011-06-16 11:30:00,86.99,87.13,86.95,87.03,36800.0,73.4548,73.573,73.421,73.4886,36800.0
2011-06-16 11:40:00,87.03,87.03,86.8,86.85,26200.0,73.4886,73.4886,73.2944,73.3366,26200.0
2011-06-16 11:50:00,86.87,86.94,86.75,86.83,22900.0,73.3535,73.4126,73.2521,73.3197,22900.0
2011-06-16 12:00:00,86.81,86.99,86.81,86.86,19500.0,73.3028,73.4548,73.3028,73.345,19500.0
2011-06-16 12:10:00,86.84,86.85,86.75,86.79,21000.0,73.3281,73.3366,73.2521,73.2859,21000.0
2011-06-16 12:20:00,86.77,86.91,86.76,86.87,28600.0,73.269,73.3872,73.2606,73.3535,28600.0
2011-06-16 12:30:00,86.89,86.93,86.83,86.93,23200.0,73.3704,73.4041,73.3197,73.4041,23200.0
2011-06-16 12:40:00,86.94,86.94,86.8,86.84,17900.0,73.4126,73.4126,73.2944,73.3281,17900.0
2011-06-16 12:50:00,86.85,86.9,86.73,86.73,21800.0,73.3366,73.3788,73.2353,73.2353,21800.0
2011-06-16 13:00:00,86.74,86.74,86.57,86.58,39700.0,73.2437,73.2437,73.1001,73.1086,39700.0
2011-06-16 13:10:00,86.58,86.68,86.56,86.64,21300.0,73.1086,73.193,73.0917,73.1593,21300.0
2011-06-16 13:20:00,86.67,86.69,86.55,86.65,49200.0,73.1846,73.2015,73.0833,73.1677,49200.0
2011-06-16 13:30:00,86.66,86.75,86.66,86.69,38600.0,73.1761,73.2521,73.1761,73.2015,38600.0
2011-06-16 13:40:00,86.69,86.75,86.63,86.75,86600.0,73.2015,73.2521,73.1508,73.2521,86600.0
2011-06-16 13:50:00,86.75,86.77,86.57,86.58,56800.0,73.2521,73.269,73.1001,73.1086,56800.0
2011-06-16 14:00:00,86.56,86.58,86.38,86.49,42600.0,73.0917,73.1086,72.9397,73.0326,42600.0
2011-06-16 14:10:00,86.48,86.52,86.29,86.3,39900.0,73.0242,73.0579,72.8637,72.8722,39900.0
2011-06-16 14:20:00,86.29,86.5,86.21,86.45,43300.0,72.8637,73.041,72.7962,72.9988,43300.0
2011-06-16 14:30:00,86.45,86.45,86.13,86.17,35800.0,72.9988,72.9988,72.7286,72.7624,35800.0
2011-06-16 14:40:00,86.17,86.23,86.0,86.02,52400.0,72.7624,72.8131,72.6188,72.6357,52400.0
2011-06-16 14:50:00,86.02,86.4,86.01,86.37,70300.0,72.6357,72.9566,72.6273,72.9313,70300.0
2011-06-16 15:00:00,86.36,86.45,86.32,86.44,48700.0,72.9228,72.9988,72.889,72.9904,48700.0
2011-06-16 15:10:00,86.44,86.5,86.33,86.45,53200.0,72.9904,73.041,72.8975,72.9988,53200.0
2011-06-16 15:20:00,86.45,86.62,86.45,86.46,51300.0,72.9988,73.1424,72.9988,73.0073,51300.0
2011-06-16 15:30:00,86.43,86.66,86.38,86.56,62600.0,72.9819,73.1761,72.9397,73.0917,62600.0
2011-06-16 15:40:00,86.58,86.58,86.36,86.41,165700.0,73.1086,73.1086,72.9228,72.965,165700.0
2011-06-16 15:50:00,86.42,86.57,86.39,86.5,145000.0,72.9735,73.1001,72.9482,73.041,145000.0
2011-06-17 09:30:00,87.26,87.48,86.96,87.0,334500.0,73.6828,73.8686,73.4295,73.4632,334500.0
2011-06-17 09:40:00,86.99,87.18,86.74,86.77,69900.0,73.4548,73.6152,73.2437,73.269,69900.0
2011-06-17 09:50:00,86.79,87.09,86.67,87.03,56100.0,73.2859,73.5392,73.1846,73.4886,56100.0
2011-06-17 10:00:00,87.03,87.69,87.03,87.49,83900.0,73.4886,74.0459,73.4886,73.877,83900.0
2011-06-17 10:10:00,87.51,87.67,87.42,87.54,45200.0,73.8939,74.029,73.8179,73.9192,45200.0
2011-06-17 10:20:00,87.51,87.62,87.18,87.31,38700.0,73.8939,73.9868,73.6152,73.725,38700.0
2011-06-17 10:30:00,87.31,87.36,87.05,87.27,39700.0,73.725,73.7672,73.5055,73.6912,39700.0
2011-06-17 10:40:00,87.27,87.34,87.2,87.34,16300.0,73.6912,73.7503,73.6321,73.7503,16300.0
2011-06-17 10:50:00,87.33,87.39,87.25,87.29,30100.0,73.7419,73.7926,73.6743,73.7081,30100.0
2011-06-17 11:00:00,87.29,87.31,87.09,87.1,23800.0,73.7081,73.725,73.5392,73.5477,23800.0
2011-06-17 11:10:00,87.11,87.29,87.11,87.24,26500.0,73.5561,73.7081,73.5561,73.6659,26500.0
2011-06-17 11:20:00,87.26,87.27,86.98,87.05,37400.0,73.6828,73.6912,73.4464,73.5055,37400.0
2011-06-17 11:30:00,87.07,87.12,86.83,86.83,34500.0,73.5224,73.5646,73.3197,73.3197,34500.0
2011-06-17 11:40:00,86.83,86.94,86.83,86.93,17900.0,73.3197,73.4126,73.3197,73.4041,17900.0
2011-06-17 11:50:00,86.95,87.09,86.92,87.09,21700.0,73.421,73.5392,73.3957,73.5392,21700.0
2011-06-17 12:00:00,87.11,87.13,87.01,87.1,13400.0,73.5561,73.573,73.4717,73.5477,13400.0
2011-06-17 12:10:00,87.11,87.12,86.96,86.97,8300.0,73.5561,73.5646,73.4295,73.4379,8300.0
2011-06-17 12:20:00,86.96,87.02,86.9,86.94,20800.0,73.4295,73.4801,73.3788,73.4126,20800.0
2011-06-17 12:30:00,86.96,87.03,86.86,87.0,17100.0,73.4295,73.4886,73.345,73.4632,17100.0
2011-06-17 12:40:00,87.0,87.07,86.96,87.01,32900.0,73.4632,73.5224,73.4295,73.4717,32900.0
2011-06-17 12:50:00,86.99,87.05,86.9,87.04,20900.0,73.4548,73.5055,73.3788,73.497,20900.0
2011-06-17 13:00:00,87.05,87.06,86.91,86.95,15800.0,73.5055,73.5139,73.3872,73.421,15800.0
2011-06-17 13:10:00,86.94,86.95,86.83,86.85,11800.0,73.4126,73.421,73.3197,73.3366,11800.0
2011-06-17 13:20:00,86.85,86.95,86.8,86.95,21800.0,73.3366,73.421,73.2944,73.421,21800.0
2011-06-17 13:30:00,86.96,87.1,86.95,87.08,19000.0,73.4295,73.5477,73.421,73.5308,19000.0
2011-06-17 13:40:00,87.07,87.08,86.93,87.05,13900.0,73.5224,73.5308,73.4041,73.5055,13900.0
2011-06-17 13:50:00,87.05,87.06,86.95,87.03,12900.0,73.5055,73.5139,73.421,73.4886,12900.0
2011-06-17 14:00:00,87.01,87.12,86.96,87.04,20100.0,73.4717,73.5646,73.4295,73.497,20100.0
2011-06-17 14:10:00,87.03,87.24,86.96,87.22,25100.0,73.4886,73.6659,73.4295,73.649,25100.0
2011-06-17 14:20:00,87.22,87.6,87.2,87.6,76800.0,73.649,73.9699,73.6321,73.9699,76800.0
2011-06-17 14:30:00,87.59,87.66,87.34,87.34,63500.0,73.9614,74.0206,73.7503,73.7503,63500.0
2011-06-17 14:40:00,87.34,87.37,87.2,87.2,40900.0,73.7503,73.7757,73.6321,73.6321,40900.0
2011-06-17 14:50:00,87.24,87.26,87.1,87.1,36300.0,73.6659,73.6828,73.5477,73.5477,36300.0
2011-06-17 15:00:00,87.09,87.18,87.03,87.03,30000.0,73.5392,73.6152,73.4886,73.4886,30000.0
2011-06-17 15:10:00,87.02,87.04,86.78,86.9,78300.0,73.4801,73.497,73.2775,73.3788,78300.0
2011-06-17 15:20:00,86.9,87.02,86.85,86.96,32300.0,73.3788,73.4801,73.3366,73.4295,32300.0
2011-06-17 15:30:00,86.96,87.14,86.94,87.08,36200.0,73.4295,73.5815,73.4126,73.5308,36200.0
2011-06-17 15:40:00,87.07,87.18,87.02,87.09,69800.0,73.5224,73.6152,73.4801,73.5392,69800.0
2011-06-17 15:50:00,87.08,87.11,86.96,87.0,212700.0,73.5308,73.5561,73.4295,73.4632,212700.0
2011-06-20 09:30:00,86.83,87.26,86.61,86.9,63100.0,73.3197,73.6828,73.1339,73.3788,63100.0
2011-06-20 09:40:00,86.97,87.29,86.95,87.22,24000.0,73.4379,73.7081,73.421,73.649,24000.0
2011-06-20 09:50:00,87.23,87.3,87.09,87.15,41500.0,73.6575,73.7166,73.5392,73.5899,41500.0
2011-06-20 10:00:00,87.15,87.18,86.98,87.0,34100.0,73.5899,73.6152,73.4464,73.4632,34100.0
2011-06-20 10:10:00,86.95,87.0,86.79,86.98,56900.0,73.421,73.4632,73.2859,73.4464,56900.0
2011-06-20 10:20:00,86.97,86.98,86.79,86.89,55700.0,73.4379,73.4464,73.2859,73.3704,55700.0
2011-06-20 10:30:00,86.86,87.11,86.8,87.08,45500.0,73.345,73.5561,73.2944,73.5308,45500.0
2011-06-20 10:40:00,87.07,87.49,87.07,87.47,48900.0,73.5224,73.877,73.5224,73.8601,48900.0
2011-06-20 10:50:00,87.46,87.56,87.25,87.31,44600.0,73.8517,73.9361,73.6743,73.725,44600.0
2011-06-20 11:00:00,87.31,87.31,87.12,87.14,35000.0,73.725,73.725,73.5646,73.5815,35000.0
2011-06-20 11:10:00,87.14,87.32,87.11,87.3,32500.0,73.5815,73.7335,73.5561,73.7166,32500.0
2011-06-20 11:20:00,87.3,87.5,87.3,87.43,61700.0,73.7166,73.8854,73.7166,73.8263,61700.0
2011-06-20 11:30:00,87.42,87.55,87.41,87.51,12900.0,73.8179,73.9277,73.8094,73.8939,12900.0
2011-06-20 11:40:00,87.5,87.58,87.47,87.56,34100.0,73.8854,73.953,73.8601,73.9361,34100.0
2011-06-20 11:50:00,87.58,87.79,87.55,87.78,15500.0,73.953,74.1303,73.9277,74.1219,15500.0
2011-06-20 12:00:00,87.78,87.84,87.68,87.69,10600.0,74.1219,74.1725,74.0374,74.0459,10600.0
2011-06-20 12:10:00,87.69,87.69,87.59,87.63,47000.0,74.0459,74.0459,73.9614,73.9952,47000.0
2011-06-20 12:20:00,87.61,87.71,87.59,87.68,50800.0,73.9783,74.0628,73.9614,74.0374,50800.0
2011-06-20 12:30:00,87.67,87.76,87.59,87.6,66000.0,74.029,74.105,73.9614,73.9699,66000.0
2011-06-20 12:40:00,87.61,87.78,87.61,87.76,20400.0,73.9783,74.1219,73.9783,74.105,20400.0
2011-06-20 12:50:00,87.78,87.85,87.61,87.64,19000.0,74.1219,74.181,73.9783,74.0037,19000.0
2011-06-20 13:00:00,87.62,87.63,87.44,87.61,34400.0,73.9868,73.9952,73.8348,73.9783,34400.0
2011-06-20 13:10:00,87.62,87.63,87.5,87.59,17700.0,73.9868,73.9952,73.8854,73.9614,17700.0
2011-06-20 13:20:00,87.61,87.62,87.55,87.56,13100.0,73.9783,73.9868,73.9277,73.9361,13100.0
2011-06-20 13:30:00,87.57,87.59,87.46,87.56,54300.0,73.9446,73.9614,73.8517,73.9361,54300.0
2011-06-20 13:40:00,87.59,87.62,87.38,87.39,32300.0,73.9614,73.9868,73.7841,73.7926,32300.0
2011-06-20 13:50:00,87.4,87.43,87.31,87.35,42000.0,73.801,73.8263,73.725,73.7588,42000.0
2011-06-20 14:00:00,87.35,87.45,87.35,87.44,56500.0,73.7588,73.8432,73.7588,73.8348,56500.0
2011-06-20 14:10:00,87.46,87.52,87.43,87.45,20700.0,73.8517,73.9023,73.8263,73.8432,20700.0
2011-06-20 14:20:00,87.45,87.48,87.34,87.4,24700.0,73.8432,73.8686,73.7503,73.801,24700.0
2011-06-20 14:30:00,87.4,87.64,87.4,87.64,35900.0,73.801,74.0037,73.801,74.0037,35900.0
2011-06-20 14:40:00,87.64,87.86,87.58,87.71,47100.0,74.0037,74.1894,73.953,74.0628,47100.0
2011-06-20 14:50:00,87.71,87.76,87.59,87.74,52400.0,74.0628,74.105,73.9614,74.0881,52400.0
2011-06-20 15:00:00,87.72,87.76,87.61,87.63,43100.0,74.0712,74.105,73.9783,73.9952,43100.0
2011-06-20 15:10:00,87.64,87.64,87.44,87.54,44000.0,74.0037,74.0037,73.8348,73.9192,44000.0
2011-06-20 15:20:00,87.54,87.58,87.46,87.49,68900.0,73.9192,73.953,73.8517,73.877,68900.0
2011-06-20 15:30:00,87.49,87.62,87.41,87.58,59000.0,73.877,73.9868,73.8094,73.953,59000.0
2011-06-20 15:40:00,87.57,87.67,87.47,87.51,90200.0,73.9446,74.029,73.8601,73.8939,90200.0
2011-06-20 15:50:00,87.52,87.54,87.45,87.49,142800.0,73.9023,73.9192,73.8432,73.877,142800.0
2011-06-21 09:30:00,88.54,88.84,88.33,88.61,236800.0,74.7636,75.0169,74.5863,74.8227,236800.0
2011-06-21 09:40:00,88.64,88.8,88.6,88.7,148500.0,74.8481,74.9832,74.8143,74.8987,148500.0
2011-06-21 09:50:00,88.74,88.75,88.53,88.71,53600.0,74.9325,74.941,74.7552,74.9072,53600.0
2011-06-21 10:00:00,88.71,89.3,88.69,89.2,191400.0,74.9072,75.4054,74.8903,75.3209,191400.0
2011-06-21 10:10:00,89.19,89.25,89.06,89.12,96000.0,75.3125,75.3632,75.2027,75.2534,96000.0
2011-06-21 10:20:00,89.13,89.31,88.87,88.88,74200.0,75.2618,75.4138,75.0423,75.0507,74200.0
2011-06-21 10:30:00,88.88,88.97,88.59,88.6,51900.0,75.0507,75.1267,74.8058,74.8143,51900.0
2011-06-21 10:40:00,88.61,89.02,88.6,88.93,60700.0,74.8227,75.1689,74.8143,75.0929,60700.0
2011-06-21 10:50:00,88.92,89.05,88.91,89.03,38200.0,75.0845,75.1943,75.0761,75.1774,38200.0
2011-06-21 11:00:00,89.04,89.15,88.98,89.05,61700.0,75.1858,75.2787,75.1352,75.1943,61700.0
2011-06-21 11:10:00,89.04,89.07,88.84,88.84,41200.0,75.1858,75.2112,75.0169,75.0169,41200.0
2011-06-21 11:20:00,88.83,88.85,88.73,88.76,37300.0,75.0085,75.0254,74.9241,74.9494,37300.0
2011-06-21 11:30:00,88.76,88.91,88.75,88.89,40900.0,74.9494,75.0761,74.941,75.0592,40900.0
2011-06-21 11:40:00,88.89,89.03,88.85,89.0,58900.0,75.0592,75.1774,75.0254,75.1521,58900.0
2011-06-21 11:50:00,89.0,89.02,88.88,88.93,26900.0,75.1521,75.1689,75.0507,75.0929,26900.0
2011-06-21 12:00:00,88.93,89.0,88.91,88.99,19500.0,75.0929,75.1521,75.0761,75.1436,19500.0
2011-06-21 12:10:00,88.99,89.0,88.94,88.95,25300.0,75.1436,75.1521,75.1014,75.1098,25300.0
2011-06-21 12:20:00,88.96,89.0,88.86,88.91,47400.0,75.1183,75.1521,75.0338,75.0761,47400.0
2011-06-21 12:30:00,88.91,88.98,88.87,88.92,43500.0,75.0761,75.1352,75.0423,75.0845,43500.0
2011-06-21 12:40:00,88.94,88.97,88.9,88.95,19100.0,75.1014,75.1267,75.0676,75.1098,19100.0
2011-06-21 12:50:00,88.94,89.31,88.9,89.27,176100.0,75.1014,75.4138,75.0676,75.38,176100.0
2011-06-21 13:00:00,89.27,89.37,89.15,89.3,94000.0,75.38,75.4645,75.2787,75.4054,94000.0
2011-06-21 13:10:00,89.3,89.4,89.24,89.31,80700.0,75.4054,75.4898,75.3547,75.4138,80700.0
2011-06-21 13:20:00,89.31,89.33,89.08,89.17,66200.0,75.4138,75.4307,75.2196,75.2956,66200.0
2011-06-21 13:30:00,89.17,89.18,89.08,89.11,55600.0,75.2956,75.304,75.2196,75.2449,55600.0
2011-06-21 13:40:00,89.11,89.11,88.98,89.07,67200.0,75.2449,75.2449,75.1352,75.2112,67200.0
2011-06-21 13:50:00,89.05,89.06,88.95,89.01,25300.0,75.1943,75.2027,75.1098,75.1605,25300.0
2011-06-21 14:00:00,88.99,89.12,88.98,89.09,35500.0,75.1436,75.2534,75.1352,75.2281,35500.0
2011-06-21 14:10:00,89.08,89.23,89.06,89.23,70700.0,75.2196,75.3463,75.2027,75.3463,70700.0
2011-06-21 14:20:00,89.24,89.32,89.2,89.2,63700.0,75.3547,75.4223,75.3209,75.3209,63700.0
2011-06-21 14:30:00,89.21,89.48,89.19,89.32,78500.0,75.3294,75.5574,75.3125,75.4223,78500.0
2011-06-21 14:40:00,89.32,89.41,89.28,89.4,70900.0,75.4223,75.4983,75.3885,75.4898,70900.0
2011-06-21 14:50:00,89.4,89.42,89.29,89.35,38100.0,75.4898,75.5067,75.3969,75.4476,38100.0
2011-06-21 15:00:00,89.36,89.38,89.16,89.19,82000.0,75.456,75.4729,75.2872,75.3125,82000.0
2011-06-21 15:10:00,89.18,89.38,89.18,89.36,58700.0,75.304,75.4729,75.304,75.456,58700.0
2011-06-21 15:20:00,89.36,89.36,89.19,89.2,125900.0,75.456,75.456,75.3125,75.3209,125900.0
2011-06-21 15:30:00,89.2,89.25,89.07,89.12,129200.0,75.3209,75.3632,75.2112,75.2534,129200.0
2011-06-21 15:40:00,89.13,89.23,89.02,89.2,144600.0,75.2618,75.3463,75.1689,75.3209,144600.0
2011-06-21 15:50:00,89.2,89.37,89.12,89.13,288600.0,75.3209,75.4645,75.2534,75.2618,288600.0
2011-06-22 09:30:00,91.5,91.89,91.3,91.56,667500.0,77.2631,77.5924,77.0942,77.3137,667500.0
2011-06-22 09:40:00,91.57,91.57,90.75,91.42,514000.0,77.3222,77.3222,76.6298,77.1955,514000.0
2011-06-22 09:50:00,91.41,92.0,91.25,91.47,244700.0,77.1871,77.6853,77.052,77.2377,244700.0
2011-06-22 10:00:00,91.46,91.8,91.01,91.15,206400.0,77.2293,77.5164,76.8493,76.9675,206400.0
2011-06-22 10:10:00,91.1,91.2,90.83,90.94,195200.0,76.9253,77.0097,76.6973,76.7902,195200.0
2011-06-22 10:20:00,90.92,91.15,90.66,91.15,268100.0,76.7733,76.9675,76.5538,76.9675,268100.0
2011-06-22 10:30:00,91.15,91.44,90.9,91.28,175100.0,76.9675,77.2124,76.7564,77.0773,175100.0
2011-06-22 10:40:00,91.26,91.37,91.14,91.31,76900.0,77.0604,77.1533,76.9591,77.1026,76900.0
2011-06-22 10:50:00,91.31,91.69,91.29,91.53,115900.0,77.1026,77.4235,77.0857,77.2884,115900.0
2011-06-22 11:00:00,91.49,91.51,91.12,91.15,93900.0,77.2546,77.2715,76.9422,76.9675,93900.0
2011-06-22 11:10:00,91.16,91.42,91.14,91.4,67700.0,76.976,77.1955,76.9591,77.1786,67700.0
2011-06-22 11:20:00,91.4,91.59,91.32,91.59,94700.0,77.1786,77.3391,77.1111,77.3391,94700.0
2011-06-22 11:30:00,91.59,91.71,91.41,91.64,71100.0,77.3391,77.4404,77.1871,77.3813,71100.0
2011-06-22 11:40:00,91.64,91.73,91.43,91.6,57900.0,77.3813,77.4573,77.204,77.3475,57900.0
2011-06-22 11:50:00,91.59,91.7,91.55,91.66,47100.0,77.3391,77.4319,77.3053,77.3982,47100.0
2011-06-22 12:00:00,91.65,91.7,91.54,91.66,39900.0,77.3897,77.4319,77.2968,77.3982,39900.0
2011-06-22 12:10:00,91.66,91.79,91.56,91.59,74800.0,77.3982,77.5079,77.3137,77.3391,74800.0
2011-06-22 12:20:00,91.58,91.8,91.56,91.77,57900.0,77.3306,77.5164,77.3137,77.4911,57900.0
2011-06-22 12:30:00,91.77,91.92,91.72,91.8,110000.0,77.4911,77.6177,77.4488,77.5164,110000.0
2011-06-22 12:40:00,91.81,92.0,91.78,91.95,157200.0,77.5248,77.6853,77.4995,77.643,157200.0
2011-06-22 12:50:00,91.95,92.28,91.93,92.26,139400.0,77.643,77.9217,77.6262,77.9048,139400.0
2011-06-22 13:00:00,92.27,92.29,92.03,92.21,63900.0,77.9133,77.9301,77.7106,77.8626,63900.0
2011-06-22 13:10:00,92.19,92.35,92.06,92.1,60400.0,77.8457,77.9808,77.7359,77.7697,60400.0
2011-06-22 13:20:00,92.08,92.35,92.06,92.31,56600.0,77.7528,77.9808,77.7359,77.947,56600.0
2011-06-22 13:30:00,92.31,92.39,92.22,92.29,80200.0,77.947,78.0146,77.871,77.9301,80200.0
2011-06-22 13:40:00,92.27,92.32,92.1,92.31,63300.0,77.9133,77.9555,77.7697,77.947,63300.0
2011-06-22 13:50:00,92.3,92.41,92.24,92.34,65100.0,77.9386,78.0315,77.8879,77.9724,65100.0
2011-06-22 14:00:00,92.37,92.37,91.71,91.83,146400.0,77.9977,77.9977,77.4404,77.5417,146400.0
2011-06-22 14:10:00,91.81,91.98,91.61,91.62,89900.0,77.5248,77.6684,77.356,77.3644,89900.0
2011-06-22 14:20:00,91.62,91.99,91.6,91.76,85200.0,77.3644,77.6768,77.3475,77.4826,85200.0
2011-06-22 14:30:00,91.76,92.06,91.76,91.86,63400.0,77.4826,77.7359,77.4826,77.5671,63400.0
2011-06-22 14:40:00,91.86,91.92,91.82,91.87,62400.0,77.5671,77.6177,77.5333,77.5755,62400.0
2011-06-22 14:50:00,91.87,91.92,91.84,91.89,67500.0,77.5755,77.6177,77.5502,77.5924,67500.0
2011-06-22 15:00:00,91.92,92.3,91.89,92.26,128100.0,77.6177,77.9386,77.5924,77.9048,128100.0
2011-06-22 15:10:00,92.26,92.27,91.85,91.97,90300.0,77.9048,77.9133,77.5586,77.6599,90300.0
2011-06-22 15:20:00,92.0,92.07,91.97,92.04,102500.0,77.6853,77.7444,77.6599,77.719,102500.0
2011-06-22 15:30:00,92.03,92.06,91.89,91.91,224100.0,77.7106,77.7359,77.5924,77.6093,224100.0
2011-06-22 15:40:00,91.92,91.99,91.76,91.8,202300.0,77.6177,77.6768,77.4826,77.5164,202300.0
2011-06-22 15:50:00,91.8,91.81,91.43,91.47,313600.0,77.5164,77.5248,77.204,77.2377,313600.0
2011-06-23 09:30:00,91.0,92.0,90.6,91.45,436600.0,76.8409,77.6853,76.5031,77.2208,436600.0
2011-06-23 09:40:00,91.42,91.47,91.0,91.18,209900.0,77.1955,77.2377,76.8409,76.9929,209900.0
2011-06-23 09:50:00,91.18,91.56,91.0,91.47,211500.0,76.9929,77.3137,76.8409,77.2377,211500.0
2011-06-23 10:00:00,91.5,92.44,91.45,92.2,288300.0,77.2631,78.0568,77.2208,77.8542,288300.0
2011-06-23 10:10:00,92.2,92.33,92.01,92.06,146900.0,77.8542,77.9639,77.6937,77.7359,146900.0
2011-06-23 10:20:00,92.09,92.16,91.53,91.77,124600.0,77.7613,77.8204,77.2884,77.4911,124600.0
2011-06-23 10:30:00,91.77,92.01,91.77,91.88,124700.0,77.4911,77.6937,77.4911,77.5839,124700.0
2011-06-23 10:40:00,91.88,91.92,91.62,91.88,101700.0,77.5839,77.6177,77.3644,77.5839,101700.0
2011-06-23 10:50:00,91.9,92.32,91.82,92.2,152100.0,77.6008,77.9555,77.5333,77.8542,152100.0
2011-06-23 11:00:00,92.22,92.25,91.84,92.05,100300.0,77.871,77.8964,77.5502,77.7275,100300.0
2011-06-23 11:10:00,92.04,92.08,91.77,91.96,65600.0,77.719,77.7528,77.4911,77.6515,65600.0
2011-06-23 11:20:00,91.93,92.42,91.89,92.32,67900.0,77.6262,78.0399,77.5924,77.9555,67900.0
2011-06-23 11:30:00,92.29,92.46,92.23,92.43,127000.0,77.9301,78.0737,77.8795,78.0484,127000.0
2011-06-23 11:40:00,92.42,92.68,92.3,92.43,131100.0,78.0399,78.2595,77.9386,78.0484,131100.0
2011-06-23 11:50:00,92.42,92.6,92.3,92.48,61200.0,78.0399,78.1919,77.9386,78.0906,61200.0
2011-06-23 12:00:00,92.48,92.58,92.25,92.29,89400.0,78.0906,78.175,77.8964,77.9301,89400.0
2011-06-23 12:10:00,92.27,92.28,92.0,92.09,66800.0,77.9133,77.9217,77.6853,77.7613,66800.0
2011-06-23 12:20:00,92.1,92.16,91.86,91.9,41100.0,77.7697,77.8204,77.5671,77.6008,41100.0
2011-06-23 12:30:00,91.91,92.14,91.83,92.12,44000.0,77.6093,77.8035,77.5417,77.7866,44000.0
2011-06-23 12:40:00,92.11,92.22,92.1,92.15,32400.0,77.7782,77.871,77.7697,77.8119,32400.0
2011-06-23 12:50:00,92.16,92.32,92.16,92.23,26400.0,77.8204,77.9555,77.8204,77.8795,26400.0
2011-06-23 13:00:00,92.24,92.33,92.17,92.24,26900.0,77.8879,77.9639,77.8288,77.8879,26900.0
2011-06-23 13:10:00,92.23,92.32,92.05,92.08,26000.0,77.8795,77.9555,77.7275,77.7528,26000.0
2011-06-23 13:20:00,92.09,92.34,92.08,92.34,35500.0,77.7613,77.9724,77.7528,77.9724,35500.0
2011-06-23 13:30:00,92.34,92.69,92.33,92.65,69800.0,77.9724,78.2679,77.9639,78.2341,69800.0
2011-06-23 13:40:00,92.64,92.66,92.42,92.58,44800.0,78.2257,78.2426,78.0399,78.175,44800.0
2011-06-23 13:50:00,92.59,92.59,92.38,92.46,52100.0,78.1835,78.1835,78.0061,78.0737,52100.0
2011-06-23 14:00:00,92.46,92.49,92.17,92.25,85700.0,78.0737,78.099,77.8288,77.8964,85700.0
2011-06-23 14:10:00,92.25,92.27,92.0,92.07,80400.0,77.8964,77.9133,77.6853,77.7444,80400.0
2011-06-23 14:20:00,92.05,92.33,92.0,92.16,56500.0,77.7275,77.9639,77.6853,77.8204,56500.0
2011-06-23 14:30:00,92.17,92.28,92.04,92.04,48300.0,77.8288,77.9217,77.719,77.719,48300.0
2011-06-23 14:40:00,92.03,92.24,92.02,92.11,69100.0,77.7106,77.8879,77.7022,77.7782,69100.0
2011-06-23 14:50:00,92.11,93.17,92.07,93.17,110900.0,77.7782,78.6732,77.7444,78.6732,110900.0
2011-06-23 15:00:00,93.05,93.2,92.56,92.84,243600.0,78.5719,78.6986,78.1581,78.3946,243600.0
2011-06-23 15:10:00,92.84,93.45,92.77,93.21,145500.0,78.3946,78.9097,78.3355,78.707,145500.0
2011-06-23 15:20:00,93.19,93.2,92.72,92.76,195300.0,78.6901,78.6986,78.2932,78.327,195300.0
2011-06-23 15:30:00,92.77,92.79,92.32,92.43,139400.0,78.3355,78.3523,77.9555,78.0484,139400.0
2011-06-23 15:40:00,92.44,92.84,92.39,92.82,107600.0,78.0568,78.3946,78.0146,78.3777,107600.0
2011-06-23 15:50:00,92.81,93.07,92.77,92.97,348200.0,78.3692,78.5888,78.3355,78.5043,348200.0
2011-06-24 09:30:00,92.75,93.33,92.72,93.13,181100.0,78.3186,78.8083,78.2932,78.6394,181100.0
2011-06-24 09:40:00,93.13,93.45,93.01,93.41,71900.0,78.6394,78.9097,78.5381,78.8759,71900.0
2011-06-24 09:50:00,93.39,93.4,92.89,92.94,90600.0,78.859,78.8674,78.4368,78.479,90600.0
2011-06-24 10:00:00,92.89,93.04,92.55,92.6,80100.0,78.4368,78.5635,78.1497,78.1919,80100.0
2011-06-24 10:10:00,92.62,92.68,92.06,92.25,128200.0,78.2088,78.2595,77.7359,77.8964,128200.0
2011-06-24 10:20:00,92.26,92.29,91.96,91.96,61500.0,77.9048,77.9301,77.6515,77.6515,61500.0
2011-06-24 10:30:00,91.95,92.2,91.84,92.08,132100.0,77.643,77.8542,77.5502,77.7528,132100.0
2011-06-24 10:40:00,92.08,92.2,91.58,91.65,78300.0,77.7528,77.8542,77.3306,77.3897,78300.0
2011-06-24 10:50:00,91.66,92.01,91.57,91.96,60800.0,77.3982,77.6937,77.3222,77.6515,60800.0
2011-06-24 11:00:00,91.93,92.08,91.69,91.91,48400.0,77.6262,77.7528,77.4235,77.6093,48400.0
2011-06-24 11:10:00,91.91,91.97,91.63,91.92,47300.0,77.6093,77.6599,77.3728,77.6177,47300.0
2011-06-24 11:20:00,91.93,92.19,91.86,92.19,76200.0,77.6262,77.8457,77.5671,77.8457,76200.0
2011-06-24 11:30:00,92.17,92.29,92.04,92.29,20200.0,77.8288,77.9301,77.719,77.9301,20200.0
2011-06-24 11:40:00,92.29,92.44,92.15,92.41,30600.0,77.9301,78.0568,77.8119,78.0315,30600.0
2011-06-24 11:50:00,92.39,92.54,92.36,92.42,43900.0,78.0146,78.1412,77.9893,78.0399,43900.0
2011-06-24 12:00:00,92.42,92.52,92.27,92.3,70900.0,78.0399,78.1244,77.9133,77.9386,70900.0
2011-06-24 12:10:00,92.28,92.39,92.17,92.34,28600.0,77.9217,78.0146,77.8288,77.9724,28600.0
2011-06-24 12:20:00,92.34,92.35,92.21,92.31,37900.0,77.9724,77.9808,77.8626,77.947,37900.0
2011-06-24 12:30:00,92.32,92.43,92.29,92.36,22500.0,77.9555,78.0484,77.9301,77.9893,22500.0
2011-06-24 12:40:00,92.35,92.36,92.05,92.1,37000.0,77.9808,77.9893,77.7275,77.7697,37000.0
2011-06-24 12:50:00,92.1,92.19,92.01,92.1,39100.0,77.7697,77.8457,77.6937,77.7697,39100.0
2011-06-24 13:00:00,92.1,92.13,91.85,91.99,44900.0,77.7697,77.795,77.5586,77.6768,44900.0
2011-06-24 13:10:00,91.98,92.09,91.94,91.97,26600.0,77.6684,77.7613,77.6346,77.6599,26600.0
2011-06-24 13:20:00,91.97,92.12,91.94,92.1,21300.0,77.6599,77.7866,77.6346,77.7697,21300.0
2011-06-24 13:30:00,92.11,92.25,92.01,92.2,58900.0,77.7782,77.8964,77.6937,77.8542,58900.0
2011-06-24 13:40:00,92.21,92.27,92.06,92.16,43800.0,77.8626,77.9133,77.7359,77.8204,43800.0
2011-06-24 13:50:00,92.16,92.23,91.96,92.0,40400.0,77.8204,77.8795,77.6515,77.6853,40400.0
2011-06-24 14:00:00,92.01,92.05,91.82,91.93,39100.0,77.6937,77.7275,77.5333,77.6262,39100.0
2011-06-24 14:10:00,91.92,92.01,91.86,92.01,37400.0,77.6177,77.6937,77.5671,77.6937,37400.0
2011-06-24 14:20:00,91.99,92.09,91.94,92.01,45900.0,77.6768,77.7613,77.6346,77.6937,45900.0
2011-06-24 14:30:00,91.99,92.05,91.82,91.87,47600.0,77.6768,77.7275,77.5333,77.5755,47600.0
2011-06-24 14:40:00,91.9,92.12,91.9,91.97,43400.0,77.6008,77.7866,77.6008,77.6599,43400.0
2011-06-24 14:50:00,91.95,92.09,91.89,91.94,44600.0,77.643,77.7613,77.5924,77.6346,44600.0
2011-06-24 15:00:00,91.95,92.0,91.82,91.87,51300.0,77.643,77.6853,77.5333,77.5755,51300.0
2011-06-24 15:10:00,91.87,92.06,91.8,91.95,52400.0,77.5755,77.7359,77.5164,77.643,52400.0
2011-06-24 15:20:00,91.96,92.04,91.87,91.98,75100.0,77.6515,77.719,77.5755,77.6684,75100.0
2011-06-24 15:30:00,91.98,92.2,91.97,92.17,142500.0,77.6684,77.8542,77.6599,77.8288,142500.0
2011-06-24 15:40:00,92.17,92.24,91.8,91.9,178200.0,77.8288,77.8879,77.5164,77.6008,178200.0
2011-06-24 15:50:00,91.9,92.05,91.85,91.92,505200.0,77.6008,77.7275,77.5586,77.6177,505200.0
2011-06-27 09:30:00,91.97,92.06,91.61,91.73,74800.0,77.6599,77.7359,77.356,77.4573,74800.0
2011-06-27 09:40:00,91.73,92.51,91.68,92.51,49200.0,77.4573,78.1159,77.4151,78.1159,49200.0
2011-06-27 09:50:00,92.5,92.67,92.44,92.51,73200.0,78.1075,78.251,78.0568,78.1159,73200.0
2011-06-27 10:00:00,92.55,92.59,92.48,92.52,32000.0,78.1497,78.1835,78.0906,78.1244,32000.0
2011-06-27 10:10:00,92.53,92.75,92.51,92.75,30300.0,78.1328,78.3186,78.1159,78.3186,30300.0
2011-06-27 10:20:00,92.75,92.88,92.66,92.82,39400.0,78.3186,78.4283,78.2426,78.3777,39400.0
2011-06-27 10:30:00,92.81,92.82,92.54,92.62,59900.0,78.3692,78.3777,78.1412,78.2088,59900.0
2011-06-27 10:40:00,92.6,92.83,92.6,92.74,44500.0,78.1919,78.3861,78.1919,78.3101,44500.0
2011-06-27 10:50:00,92.75,92.76,92.55,92.64,28100.0,78.3186,78.327,78.1497,78.2257,28100.0
2011-06-27 11:00:00,92.63,92.69,92.46,92.5,49200.0,78.2172,78.2679,78.0737,78.1075,49200.0
2011-06-27 11:10:00,92.52,92.59,92.4,92.4,25600.0,78.1244,78.1835,78.023,78.023,25600.0
2011-06-27 11:20:00,92.41,92.51,92.38,92.42,24700.0,78.0315,78.1159,78.0061,78.0399,24700.0
2011-06-27 11:30:00,92.41,92.66,92.37,92.62,24700.0,78.0315,78.2426,77.9977,78.2088,24700.0
2011-06-27 11:40:00,92.62,92.64,92.55,92.64,32500.0,78.2088,78.2257,78.1497,78.2257,32500.0
2011-06-27 11:50:00,92.66,92.73,92.59,92.7,49500.0,78.2426,78.3017,78.1835,78.2764,49500.0
2011-06-27 12:00:00,92.71,92.74,92.62,92.67,22800.0,78.2848,78.3101,78.2088,78.251,22800.0
2011-06-27 12:10:00,92.66,92.68,92.53,92.54,40400.0,78.2426,78.2595,78.1328,78.1412,40400.0
2011-06-27 12:20:00,92.54,92.6,92.47,92.58,14000.0,78.1412,78.1919,78.0821,78.175,14000.0
2011-06-27 12:30:00,92.59,92.65,92.53,92.62,21300.0,78.1835,78.2341,78.1328,78.2088,21300.0
2011-06-27 12:40:00,92.62,92.63,92.56,92.61,26400.0,78.2088,78.2172,78.1581,78.2004,26400.0
2011-06-27 12:50:00,92.62,92.64,92.57,92.61,18400.0,78.2088,78.2257,78.1666,78.2004,18400.0
2011-06-27 13:00:00,92.6,92.66,92.59,92.63,30700.0,78.1919,78.2426,78.1835,78.2172,30700.0
2011-06-27 13:10:00,92.63,92.66,92.56,92.65,29800.0,78.2172,78.2426,78.1581,78.2341,29800.0
2011-06-27 13:20:00,92.66,92.67,92.35,92.36,30500.0,78.2426,78.251,77.9808,77.9893,30500.0
2011-06-27 13:30:00,92.38,92.46,92.29,92.39,25900.0,78.0061,78.0737,77.9301,78.0146,25900.0
2011-06-27 13:40:00,92.35,92.55,92.35,92.49,41600.0,77.9808,78.1497,77.9808,78.099,41600.0
2011-06-27 13:50:00,92.48,92.62,92.47,92.59,32600.0,78.0906,78.2088,78.0821,78.1835,32600.0
2011-06-27 14:00:00,92.57,92.79,92.57,92.66,79600.0,78.1666,78.3523,78.1666,78.2426,79600.0
2011-06-27 14:10:00,92.67,92.83,92.66,92.75,44800.0,78.251,78.3861,78.2426,78.3186,44800.0
2011-06-27 14:20:00,92.74,92.81,92.71,92.79,71800.0,78.3101,78.3692,78.2848,78.3523,71800.0
2011-06-27 14:30:00,92.79,92.95,92.74,92.89,55600.0,78.3523,78.4875,78.3101,78.4368,55600.0
2011-06-27 14:40:00,92.91,92.99,92.83,92.84,54900.0,78.4537,78.5212,78.3861,78.3946,54900.0
2011-06-27 14:50:00,92.85,92.85,92.75,92.82,38500.0,78.403,78.403,78.3186,78.3777,38500.0
2011-06-27 15:00:00,92.81,92.89,92.71,92.72,30600.0,78.3692,78.4368,78.2848,78.2932,30600.0
2011-06-27 15:10:00,92.72,92.93,92.71,92.9,48400.0,78.2932,78.4706,78.2848,78.4452,48400.0
2011-06-27 15:20:00,92.9,93.0,92.83,92.83,66500.0,78.4452,78.5297,78.3861,78.3861,66500.0
2011-06-27 15:30:00,92.84,92.86,92.76,92.78,66400.0,78.3946,78.4115,78.327,78.3439,66400.0
2011-06-27 15:40:00,92.79,92.86,92.71,92.82,94600.0,78.3523,78.4115,78.2848,78.3777,94600.0
2011-06-27 15:50:00,92.82,92.92,92.78,92.84,182600.0,78.3777,78.4621,78.3439,78.3946,182600.0
2011-06-28 09:30:00,93.13,93.13,92.77,92.93,58600.0,78.6394,78.6394,78.3355,78.4706,58600.0
2011-06-28 09:40:00,92.97,93.39,92.91,93.32,51900.0,78.5043,78.859,78.4537,78.7999,51900.0
2011-06-28 09:50:00,93.31,93.48,93.12,93.21,63600.0,78.7914,78.935,78.631,78.707,63600.0
2011-06-28 10:00:00,93.18,93.48,93.18,93.29,29000.0,78.6817,78.935,78.6817,78.7746,29000.0
2011-06-28 10:10:00,93.28,93.5,93.27,93.28,28700.0,78.7661,78.9519,78.7577,78.7661,28700.0
2011-06-28 10:20:00,93.29,93.29,93.09,93.21,36900.0,78.7746,78.7746,78.6057,78.707,36900.0
2011-06-28 10:30:00,93.24,93.47,93.24,93.47,25300.0,78.7323,78.9265,78.7323,78.9265,25300.0
2011-06-28 10:40:00,93.47,93.58,93.45,93.51,49400.0,78.9265,79.0194,78.9097,78.9603,49400.0
2011-06-28 10:50:00,93.51,93.67,93.3,93.3,34200.0,78.9603,79.0954,78.783,78.783,34200.0
2011-06-28 11:00:00,93.3,93.54,93.19,93.53,42800.0,78.783,78.9857,78.6901,78.9772,42800.0
2011-06-28 11:10:00,93.53,93.85,93.5,93.77,82600.0,78.9772,79.2474,78.9519,79.1799,82600.0
2011-06-28 11:20:00,93.75,93.85,93.74,93.76,20400.0,79.163,79.2474,79.1545,79.1714,20400.0
2011-06-28 11:30:00,93.76,93.78,93.69,93.73,34700.0,79.1714,79.1883,79.1123,79.1461,34700.0
2011-06-28 11:40:00,93.7,93.97,93.69,93.86,62500.0,79.1208,79.3487,79.1123,79.2559,62500.0
2011-06-28 11:50:00,93.87,93.97,93.81,93.96,18600.0,79.2643,79.3487,79.2136,79.3403,18600.0
2011-06-28 12:00:00,93.96,94.11,93.9,94.08,56000.0,79.3403,79.467,79.2896,79.4416,56000.0
2011-06-28 12:10:00,94.07,94.08,93.94,93.94,22000.0,79.4332,79.4416,79.3234,79.3234,22000.0
2011-06-28 12:20:00,93.94,94.08,93.88,93.95,42900.0,79.3234,79.4416,79.2728,79.3319,42900.0
2011-06-28 12:30:00,93.96,94.07,93.92,94.02,13700.0,79.3403,79.4332,79.3065,79.391,13700.0
2011-06-28 12:40:00,94.03,94.03,93.87,94.03,18300.0,79.3994,79.3994,79.2643,79.3994,18300.0
2011-06-28 12:50:00,94.04,94.1,93.91,94.09,16900.0,79.4079,79.4585,79.2981,79.4501,16900.0
2011-06-28 13:00:00,94.09,94.19,94.04,94.11,29500.0,79.4501,79.5345,79.4079,79.467,29500.0
2011-06-28 13:10:00,94.09,94.1,93.92,93.92,28100.0,79.4501,79.4585,79.3065,79.3065,28100.0
2011-06-28 13:20:00,93.91,93.98,93.87,93.97,20600.0,79.2981,79.3572,79.2643,79.3487,20600.0
2011-06-28 13:30:00,93.97,94.02,93.86,93.98,28800.0,79.3487,79.391,79.2559,79.3572,28800.0
2011-06-28 13:40:00,93.97,94.02,93.91,93.98,30600.0,79.3487,79.391,79.2981,79.3572,30600.0
2011-06-28 13:50:00,93.98,94.01,93.89,93.93,44900.0,79.3572,79.3825,79.2812,79.315,44900.0
2011-06-28 14:00:00,93.92,93.98,93.78,93.8,34700.0,79.3065,79.3572,79.1883,79.2052,34700.0
2011-06-28 14:10:00,93.81,93.9,93.8,93.86,42000.0,79.2136,79.2896,79.2052,79.2559,42000.0
2011-06-28 14:20:00,93.86,93.93,93.83,93.93,34300.0,79.2559,79.315,79.2305,79.315,34300.0
2011-06-28 14:30:00,93.92,94.06,93.87,94.04,24700.0,79.3065,79.4247,79.2643,79.4079,24700.0
2011-06-28 14:40:00,94.02,94.02,93.78,93.8,44600.0,79.391,79.391,79.1883,79.2052,44600.0
2011-06-28 14:50:00,93.8,93.94,93.78,93.93,36000.0,79.2052,79.3234,79.1883,79.315,36000.0
2011-06-28 15:00:00,93.93,94.08,93.89,94.04,60400.0,79.315,79.4416,79.2812,79.4079,60400.0
2011-06-28 15:10:00,94.03,94.05,93.94,93.98,61400.0,79.3994,79.4163,79.3234,79.3572,61400.0
2011-06-28 15:20:00,93.98,94.02,93.89,93.94,34400.0,79.3572,79.391,79.2812,79.3234,34400.0
2011-06-28 15:30:00,93.93,94.0,93.87,93.97,48500.0,79.315,79.3741,79.2643,79.3487,48500.0
2011-06-28 15:40:00,93.98,94.03,93.93,93.99,86100.0,79.3572,79.3994,79.315,79.3656,86100.0
2011-06-28 15:50:00,93.99,94.05,93.93,94.02,161400.0,79.3656,79.4163,79.315,79.391,161400.0
2011-06-29 09:30:00,94.5,94.91,94.5,94.56,132300.0,79.7963,80.1425,79.7963,79.8469,132300.0
2011-06-29 09:40:00,94.56,94.57,94.0,94.01,80300.0,79.8469,79.8554,79.3741,79.3825,80300.0
2011-06-29 09:50:00,93.97,94.14,93.79,94.12,54100.0,79.3487,79.4923,79.1968,79.4754,54100.0
2011-06-29 10:00:00,94.15,94.34,94.07,94.08,96900.0,79.5007,79.6612,79.4332,79.4416,96900.0
2011-06-29 10:10:00,94.06,94.17,93.96,94.0,80100.0,79.4247,79.5176,79.3403,79.3741,80100.0
2011-06-29 10:20:00,93.97,94.05,93.86,93.92,62400.0,79.3487,79.4163,79.2559,79.3065,62400.0
2011-06-29 10:30:00,93.95,94.01,93.72,93.81,53500.0,79.3319,79.3825,79.1376,79.2136,53500.0
2011-06-29 10:40:00,93.79,93.89,93.69,93.85,51200.0,79.1968,79.2812,79.1123,79.2474,51200.0
2011-06-29 10:50:00,93.82,94.24,93.78,94.24,38900.0,79.2221,79.5767,79.1883,79.5767,38900.0
2011-06-29 11:00:00,94.22,94.28,94.12,94.25,23500.0,79.5598,79.6105,79.4754,79.5852,23500.0
2011-06-29 11:10:00,94.25,94.3,94.19,94.25,37400.0,79.5852,79.6274,79.5345,79.5852,37400.0
2011-06-29 11:20:00,94.21,94.45,94.16,94.31,44400.0,79.5514,79.7541,79.5092,79.6358,44400.0
2011-06-29 11:30:00,94.29,94.34,94.02,94.04,32300.0,79.619,79.6612,79.391,79.4079,32300.0
2011-06-29 11:40:00,94.03,94.04,93.93,94.02,31300.0,79.3994,79.4079,79.315,79.391,31300.0
2011-06-29 11:50:00,94.01,94.05,93.92,93.98,56300.0,79.3825,79.4163,79.3065,79.3572,56300.0
2011-06-29 12:00:00,93.99,94.21,93.97,94.12,61000.0,79.3656,79.5514,79.3487,79.4754,61000.0
2011-06-29 12:10:00,94.13,94.13,93.95,93.97,25200.0,79.4839,79.4839,79.3319,79.3487,25200.0
2011-06-29 12:20:00,93.98,94.07,93.95,94.02,20400.0,79.3572,79.4332,79.3319,79.391,20400.0
2011-06-29 12:30:00,94.02,94.16,94.01,94.08,37200.0,79.391,79.5092,79.3825,79.4416,37200.0
2011-06-29 12:40:00,94.08,94.11,94.0,94.11,17400.0,79.4416,79.467,79.3741,79.467,17400.0
2011-06-29 12:50:00,94.11,94.14,94.0,94.03,14200.0,79.467,79.4923,79.3741,79.3994,14200.0
2011-06-29 13:00:00,94.01,94.09,93.96,94.04,18400.0,79.3825,79.4501,79.3403,79.4079,18400.0
2011-06-29 13:10:00,94.04,94.16,93.95,93.98,21200.0,79.4079,79.5092,79.3319,79.3572,21200.0
2011-06-29 13:20:00,93.96,93.97,93.88,93.92,23400.0,79.3403,79.3487,79.2728,79.3065,23400.0
2011-06-29 13:30:00,93.91,94.08,93.91,93.99,28500.0,79.2981,79.4416,79.2981,79.3656,28500.0
2011-06-29 13:40:00,93.98,94.0,93.88,93.88,20900.0,79.3572,79.3741,79.2728,79.2728,20900.0
2011-06-29 13:50:00,93.88,93.89,93.66,93.69,43300.0,79.2728,79.2812,79.087,79.1123,43300.0
2011-06-29 14:00:00,93.7,93.76,93.52,93.53,51000.0,79.1208,79.1714,78.9688,78.9772,51000.0
2011-06-29 14:10:00,93.53,93.57,93.39,93.43,68900.0,78.9772,79.011,78.859,78.8928,68900.0
2011-06-29 14:20:00,93.42,93.43,93.1,93.21,72100.0,78.8843,78.8928,78.6141,78.707,72100.0
2011-06-29 14:30:00,93.24,93.39,93.19,93.28,56000.0,78.7323,78.859,78.6901,78.7661,56000.0
2011-06-29 14:40:00,93.3,93.31,93.12,93.13,65800.0,78.783,78.7914,78.631,78.6394,65800.0
2011-06-29 14:50:00,93.14,93.5,93.14,93.5,76000.0,78.6479,78.9519,78.6479,78.9519,76000.0
2011-06-29 15:00:00,93.49,93.54,93.47,93.51,36300.0,78.9434,78.9857,78.9265,78.9603,36300.0
2011-06-29 15:10:00,93.52,93.61,93.46,93.47,67400.0,78.9688,79.0448,78.9181,78.9265,67400.0
2011-06-29 15:20:00,93.47,93.6,93.39,93.49,70100.0,78.9265,79.0363,78.859,78.9434,70100.0
2011-06-29 15:30:00,93.5,93.61,93.47,93.6,80900.0,78.9519,79.0448,78.9265,79.0363,80900.0
2011-06-29 15:40:00,93.6,93.72,93.58,93.65,156600.0,79.0363,79.1376,79.0194,79.0785,156600.0
2011-06-29 15:50:00,93.65,93.78,93.57,93.62,178900.0,79.0785,79.1883,79.011,79.0532,178900.0
2011-06-30 09:30:00,93.8,94.24,93.8,94.19,76600.0,79.2052,79.5767,79.2052,79.5345,76600.0
2011-06-30 09:40:00,94.18,94.9,94.05,94.74,106600.0,79.5261,80.134,79.4163,79.9989,106600.0
2011-06-30 09:50:00,94.7,94.9,94.6,94.69,67500.0,79.9652,80.134,79.8807,79.9567,67500.0
2011-06-30 10:00:00,94.7,94.85,94.68,94.74,60400.0,79.9652,80.0918,79.9483,79.9989,60400.0
2011-06-30 10:10:00,94.75,94.75,94.46,94.5,71000.0,80.0074,80.0074,79.7625,79.7963,71000.0
2011-06-30 10:20:00,94.5,94.54,94.39,94.5,89500.0,79.7963,79.8301,79.7034,79.7963,89500.0
2011-06-30 10:30:00,94.51,94.65,94.47,94.61,32700.0,79.8047,79.9229,79.7709,79.8892,32700.0
2011-06-30 10:40:00,94.6,94.65,94.5,94.52,34800.0,79.8807,79.9229,79.7963,79.8132,34800.0
2011-06-30 10:50:00,94.51,94.55,94.44,94.48,37100.0,79.8047,79.8385,79.7456,79.7794,37100.0
2011-06-30 11:00:00,94.49,94.8,94.44,94.8,65600.0,79.7878,80.0496,79.7456,80.0496,65600.0
2011-06-30 11:10:00,94.8,94.87,94.78,94.78,50900.0,80.0496,80.1087,80.0327,80.0327,50900.0
2011-06-30 11:20:00,94.78,94.84,94.72,94.75,44400.0,80.0327,80.0834,79.9821,80.0074,44400.0
2011-06-30 11:30:00,94.75,94.9,94.74,94.82,57500.0,80.0074,80.134,79.9989,80.0665,57500.0
2011-06-30 11:40:00,94.81,94.89,94.74,94.82,22500.0,80.058,80.1256,79.9989,80.0665,22500.0
2011-06-30 11:50:00,94.82,94.83,94.72,94.74,25000.0,80.0665,80.0749,79.9821,79.9989,25000.0
2011-06-30 12:00:00,94.74,94.76,94.69,94.74,45600.0,79.9989,80.0158,79.9567,79.9989,45600.0
2011-06-30 12:10:00,94.75,94.84,94.72,94.81,59600.0,80.0074,80.0834,79.9821,80.058,59600.0
2011-06-30 12:20:00,94.79,94.8,94.73,94.73,14200.0,80.0412,80.0496,79.9905,79.9905,14200.0
2011-06-30 12:30:00,94.74,94.74,94.56,94.66,19800.0,79.9989,79.9989,79.8469,79.9314,19800.0
2011-06-30 12:40:00,94.68,94.69,94.61,94.66,16700.0,79.9483,79.9567,79.8892,79.9314,16700.0
2011-06-30 12:50:00,94.66,94.7,94.61,94.68,23000.0,79.9314,79.9652,79.8892,79.9483,23000.0
2011-06-30 13:00:00,94.69,94.81,94.66,94.79,15800.0,79.9567,80.058,79.9314,80.0412,15800.0
2011-06-30 13:10:00,94.79,94.83,94.71,94.74,37600.0,80.0412,80.0749,79.9736,79.9989,37600.0
2011-06-30 13:20:00,94.74,94.82,94.7,94.75,27100.0,79.9989,80.0665,79.9652,80.0074,27100.0
2011-06-30 13:30:00,94.76,94.8,94.72,94.75,21100.0,80.0158,80.0496,79.9821,80.0074,21100.0
2011-06-30 13:40:00,94.75,94.82,94.73,94.82,17700.0,80.0074,80.0665,79.9905,80.0665,17700.0
2011-06-30 13:50:00,94.82,94.86,94.81,94.83,29100.0,80.0665,80.1003,80.058,80.0749,29100.0
2011-06-30 14:00:00,94.85,94.85,94.63,94.64,43100.0,80.0918,80.0918,79.9061,79.9145,43100.0
2011-06-30 14:10:00,94.65,94.65,94.54,94.56,39900.0,79.9229,79.9229,79.8301,79.8469,39900.0
2011-06-30 14:20:00,94.54,94.57,94.47,94.47,32900.0,79.8301,79.8554,79.7709,79.7709,32900.0
2011-06-30 14:30:00,94.47,94.78,94.47,94.7,43300.0,79.7709,80.0327,79.7709,79.9652,43300.0
2011-06-30 14:40:00,94.72,94.8,94.69,94.7,37000.0,79.9821,80.0496,79.9567,79.9652,37000.0
2011-06-30 14:50:00,94.7,94.9,94.69,94.86,48800.0,79.9652,80.134,79.9567,80.1003,48800.0
2011-06-30 15:00:00,94.84,94.85,94.72,94.75,32600.0,80.0834,80.0918,79.9821,80.0074,32600.0
2011-06-30 15:10:00,94.75,94.75,94.66,94.73,27300.0,80.0074,80.0074,79.9314,79.9905,27300.0
2011-06-30 15:20:00,94.74,94.83,94.71,94.74,31800.0,79.9989,80.0749,79.9736,79.9989,31800.0
2011-06-30 15:30:00,94.74,94.95,94.74,94.9,65000.0,79.9989,80.1763,79.9989,80.134,65000.0
2011-06-30 15:40:00,94.9,94.95,94.84,94.9,83500.0,80.134,80.1763,80.0834,80.134,83500.0
2011-06-30 15:50:00,94.91,94.92,94.82,94.84,202000.0,80.1425,80.1509,80.0665,80.0834,202000.0
2011-07-01 09:30:00,94.68,94.93,94.56,94.77,83800.0,79.9483,80.1594,79.8469,80.0243,83800.0
2011-07-01 09:40:00,94.78,95.21,94.77,95.21,65100.0,80.0327,80.3958,80.0243,80.3958,65100.0
2011-07-01 09:50:00,95.21,95.42,95.17,95.27,91400.0,80.3958,80.5731,80.362,80.4465,91400.0
2011-07-01 10:00:00,95.3,95.88,95.29,95.88,142900.0,80.4718,80.9616,80.4634,80.9616,142900.0
2011-07-01 10:10:00,95.86,96.0,95.74,95.76,68000.0,80.9447,81.0629,80.8433,80.8602,68000.0
2011-07-01 10:20:00,95.76,96.0,95.75,95.94,50200.0,80.8602,81.0629,80.8518,81.0122,50200.0
2011-07-01 10:30:00,95.96,96.06,95.8,96.01,55400.0,81.0291,81.1136,80.894,81.0713,55400.0
2011-07-01 10:40:00,96.02,96.05,95.84,95.88,42200.0,81.0798,81.1051,80.9278,80.9616,42200.0
2011-07-01 10:50:00,95.89,95.91,95.71,95.71,36400.0,80.97,80.9869,80.818,80.818,36400.0
2011-07-01 11:00:00,95.72,95.87,95.69,95.87,19500.0,80.8265,80.9531,80.8011,80.9531,19500.0
2011-07-01 11:10:00,95.87,95.94,95.82,95.9,15600.0,80.9531,81.0122,80.9109,80.9784,15600.0
2011-07-01 11:20:00,95.89,95.96,95.86,95.94,25400.0,80.97,81.0291,80.9447,81.0122,25400.0
2011-07-01 11:30:00,95.94,95.99,95.87,95.89,50100.0,81.0122,81.0544,80.9531,80.97,50100.0
2011-07-01 11:40:00,95.89,96.06,95.89,95.97,37400.0,80.97,81.1136,80.97,81.0376,37400.0
2011-07-01 11:50:00,95.96,96.07,95.9,96.02,26700.0,81.0291,81.122,80.9784,81.0798,26700.0
2011-07-01 12:00:00,96.03,96.22,95.96,96.15,67700.0,81.0882,81.2487,81.0291,81.1896,67700.0
2011-07-01 12:10:00,96.15,96.27,96.11,96.24,43200.0,81.1896,81.2909,81.1558,81.2655,43200.0
2011-07-01 12:20:00,96.24,96.35,96.24,96.27,31900.0,81.2655,81.3584,81.2655,81.2909,31900.0
2011-07-01 12:30:00,96.29,96.48,96.24,96.43,43000.0,81.3078,81.4682,81.2655,81.426,43000.0
2011-07-01 12:40:00,96.43,96.49,96.4,96.42,40600.0,81.426,81.4766,81.4007,81.4175,40600.0
2011-07-01 12:50:00,96.44,96.49,96.39,96.41,73000.0,81.4344,81.4766,81.3922,81.4091,73000.0
2011-07-01 13:00:00,96.39,96.53,96.38,96.53,69900.0,81.3922,81.5104,81.3838,81.5104,69900.0
2011-07-01 13:10:00,96.49,96.54,96.44,96.5,22200.0,81.4766,81.5189,81.4344,81.4851,22200.0
2011-07-01 13:20:00,96.49,96.5,96.36,96.45,27600.0,81.4766,81.4851,81.3669,81.4429,27600.0
2011-07-01 13:30:00,96.47,96.57,96.43,96.5,30900.0,81.4598,81.5442,81.426,81.4851,30900.0
2011-07-01 13:40:00,96.5,96.51,96.39,96.43,64400.0,81.4851,81.4935,81.3922,81.426,64400.0
2011-07-01 13:50:00,96.43,96.51,96.37,96.48,15700.0,81.426,81.4935,81.3753,81.4682,15700.0
2011-07-01 14:00:00,96.48,96.66,96.43,96.56,77500.0,81.4682,81.6202,81.426,81.5358,77500.0
2011-07-01 14:10:00,96.56,96.66,96.54,96.56,71900.0,81.5358,81.6202,81.5189,81.5358,71900.0
2011-07-01 14:20:00,96.56,96.57,96.49,96.52,30500.0,81.5358,81.5442,81.4766,81.502,30500.0
2011-07-01 14:30:00,96.52,96.66,96.52,96.66,32000.0,81.502,81.6202,81.502,81.6202,32000.0
2011-07-01 14:40:00,96.66,96.73,96.62,96.72,21800.0,81.6202,81.6793,81.5864,81.6709,21800.0
2011-07-01 14:50:00,96.73,96.83,96.7,96.75,93700.0,81.6793,81.7637,81.654,81.6962,93700.0
2011-07-01 15:00:00,96.74,96.76,96.52,96.52,58800.0,81.6877,81.7046,81.502,81.502,58800.0
2011-07-01 15:10:00,96.52,96.57,96.44,96.48,92200.0,81.502,81.5442,81.4344,81.4682,92200.0
2011-07-01 15:20:00,96.48,96.48,96.38,96.39,71300.0,81.4682,81.4682,81.3838,81.3922,71300.0
2011-07-01 15:30:00,96.39,96.6,96.38,96.6,75500.0,81.3922,81.5695,81.3838,81.5695,75500.0
2011-07-01 15:40:00,96.6,96.63,96.46,96.52,175400.0,81.5695,81.5949,81.4513,81.502,175400.0
2011-07-01 15:50:00,96.52,96.56,96.46,96.49,151400.0,81.502,81.5358,81.4513,81.4766,151400.0
2011-07-05 09:30:00,96.17,96.25,95.66,95.68,84400.0,81.2064,81.274,80.7758,80.7927,84400.0
2011-07-05 09:40:00,95.66,95.69,95.47,95.62,53500.0,80.7758,80.8011,80.6154,80.742,53500.0
2011-07-05 09:50:00,95.62,95.66,95.5,95.62,37000.0,80.742,80.7758,80.6407,80.742,37000.0
2011-07-05 10:00:00,95.64,95.72,95.5,95.62,67100.0,80.7589,80.8265,80.6407,80.742,67100.0
2011-07-05 10:10:00,95.66,95.69,95.5,95.52,63100.0,80.7758,80.8011,80.6407,80.6576,63100.0
2011-07-05 10:20:00,95.53,95.57,95.4,95.45,32900.0,80.666,80.6998,80.5562,80.5985,32900.0
2011-07-05 10:30:00,95.44,95.44,95.24,95.3,50600.0,80.59,80.59,80.4211,80.4718,50600.0
2011-07-05 10:40:00,95.31,95.51,95.28,95.28,49300.0,80.4803,80.6491,80.4549,80.4549,49300.0
2011-07-05 10:50:00,95.28,95.4,95.24,95.38,15000.0,80.4549,80.5562,80.4211,80.5394,15000.0
2011-07-05 11:00:00,95.39,95.43,95.26,95.38,49300.0,80.5478,80.5816,80.438,80.5394,49300.0
2011-07-05 11:10:00,95.37,95.42,95.3,95.4,28500.0,80.5309,80.5731,80.4718,80.5562,28500.0
2011-07-05 11:20:00,95.4,95.45,95.26,95.27,28400.0,80.5562,80.5985,80.438,80.4465,28400.0
2011-07-05 11:30:00,95.27,95.4,95.23,95.35,28500.0,80.4465,80.5562,80.4127,80.514,28500.0
2011-07-05 11:40:00,95.35,95.54,95.34,95.51,58900.0,80.514,80.6745,80.5056,80.6491,58900.0
2011-07-05 11:50:00,95.49,95.63,95.47,95.62,24000.0,80.6322,80.7505,80.6154,80.742,24000.0
2011-07-05 12:00:00,95.64,95.73,95.64,95.69,15300.0,80.7589,80.8349,80.7589,80.8011,15300.0
2011-07-05 12:10:00,95.71,95.87,95.7,95.8,28400.0,80.818,80.9531,80.8096,80.894,28400.0
2011-07-05 12:20:00,95.81,95.81,95.7,95.77,29200.0,80.9025,80.9025,80.8096,80.8687,29200.0
2011-07-05 12:30:00,95.75,95.87,95.75,95.87,17800.0,80.8518,80.9531,80.8518,80.9531,17800.0
2011-07-05 12:40:00,95.87,95.87,95.65,95.65,36600.0,80.9531,80.9531,80.7673,80.7673,36600.0
2011-07-05 12:50:00,95.66,95.74,95.63,95.72,20100.0,80.7758,80.8433,80.7505,80.8265,20100.0
2011-07-05 13:00:00,95.76,95.8,95.7,95.75,33500.0,80.8602,80.894,80.8096,80.8518,33500.0
2011-07-05 13:10:00,95.73,95.75,95.67,95.68,21600.0,80.8349,80.8518,80.7842,80.7927,21600.0
2011-07-05 13:20:00,95.68,95.74,95.62,95.71,17200.0,80.7927,80.8433,80.742,80.818,17200.0
2011-07-05 13:30:00,95.74,95.76,95.69,95.74,20400.0,80.8433,80.8602,80.8011,80.8433,20400.0
2011-07-05 13:40:00,95.74,95.83,95.71,95.74,29900.0,80.8433,80.9193,80.818,80.8433,29900.0
2011-07-05 13:50:00,95.73,95.8,95.7,95.75,19400.0,80.8349,80.894,80.8096,80.8518,19400.0
2011-07-05 14:00:00,95.75,95.8,95.44,95.51,106000.0,80.8518,80.894,80.59,80.6491,106000.0
2011-07-05 14:10:00,95.5,95.64,95.39,95.39,41100.0,80.6407,80.7589,80.5478,80.5478,41100.0
2011-07-05 14:20:00,95.4,95.4,95.2,95.38,61500.0,80.5562,80.5562,80.3874,80.5394,61500.0
2011-07-05 14:30:00,95.37,95.57,95.28,95.5,52900.0,80.5309,80.6998,80.4549,80.6407,52900.0
2011-07-05 14:40:00,95.5,95.53,95.45,95.5,23700.0,80.6407,80.666,80.5985,80.6407,23700.0
2011-07-05 14:50:00,95.49,95.61,95.44,95.57,27600.0,80.6322,80.7336,80.59,80.6998,27600.0
2011-07-05 15:00:00,95.58,95.72,95.48,95.72,34500.0,80.7082,80.8265,80.6238,80.8265,34500.0
2011-07-05 15:10:00,95.71,95.74,95.54,95.65,26000.0,80.818,80.8433,80.6745,80.7673,26000.0
2011-07-05 15:20:00,95.66,95.79,95.64,95.73,53200.0,80.7758,80.8856,80.7589,80.8349,53200.0
2011-07-05 15:30:00,95.72,95.83,95.71,95.77,72500.0,80.8265,80.9193,80.818,80.8687,72500.0
2011-07-05 15:40:00,95.76,95.78,95.47,95.48,102100.0,80.8602,80.8771,80.6154,80.6238,102100.0
2011-07-05 15:50:00,95.48,95.55,95.42,95.53,152100.0,80.6238,80.6829,80.5731,80.666,152100.0
2011-07-06 09:30:00,95.58,95.9,95.56,95.85,72700.0,80.7082,80.9784,80.6914,80.9362,72700.0
2011-07-06 09:40:00,95.81,96.03,95.79,95.88,35400.0,80.9025,81.0882,80.8856,80.9616,35400.0
2011-07-06 09:50:00,95.86,95.9,95.57,95.67,35800.0,80.9447,80.9784,80.6998,80.7842,35800.0
2011-07-06 10:00:00,95.71,95.91,95.67,95.9,82800.0,80.818,80.9869,80.7842,80.9784,82800.0
2011-07-06 10:10:00,95.9,95.96,95.69,95.73,35600.0,80.9784,81.0291,80.8011,80.8349,35600.0
2011-07-06 10:20:00,95.73,95.96,95.68,95.93,37100.0,80.8349,81.0291,80.7927,81.0038,37100.0
2011-07-06 10:30:00,95.94,96.05,95.89,96.0,64700.0,81.0122,81.1051,80.97,81.0629,64700.0
2011-07-06 10:40:00,96.0,96.02,95.8,95.9,48200.0,81.0629,81.0798,80.894,80.9784,48200.0
2011-07-06 10:50:00,95.89,96.15,95.88,96.11,80600.0,80.97,81.1896,80.9616,81.1558,80600.0
2011-07-06 11:00:00,96.11,96.28,96.1,96.24,79600.0,81.1558,81.2993,81.1473,81.2655,79600.0
2011-07-06 11:10:00,96.23,96.72,96.22,96.69,113700.0,81.2571,81.6709,81.2487,81.6455,113700.0
2011-07-06 11:20:00,96.7,96.93,96.7,96.78,108700.0,81.654,81.8482,81.654,81.7215,108700.0
2011-07-06 11:30:00,96.78,96.95,96.67,96.94,80900.0,81.7215,81.8651,81.6286,81.8566,80900.0
2011-07-06 11:40:00,96.95,96.99,96.82,96.89,42400.0,81.8651,81.8989,81.7553,81.8144,42400.0
2011-07-06 11:50:00,96.89,96.95,96.88,96.89,27500.0,81.8144,81.8651,81.806,81.8144,27500.0
2011-07-06 12:00:00,96.89,96.93,96.8,96.84,26900.0,81.8144,81.8482,81.7384,81.7722,26900.0
2011-07-06 12:10:00,96.86,96.9,96.85,96.89,30300.0,81.7891,81.8229,81.7806,81.8144,30300.0
2011-07-06 12:20:00,96.89,97.0,96.89,96.95,47900.0,81.8144,81.9073,81.8144,81.8651,47900.0
2011-07-06 12:30:00,96.96,97.07,96.91,97.03,65900.0,81.8735,81.9664,81.8313,81.9326,65900.0
2011-07-06 12:40:00,97.03,97.04,96.94,96.97,14200.0,81.9326,81.9411,81.8566,81.882,14200.0
2011-07-06 12:50:00,96.99,97.0,96.95,96.98,18600.0,81.8989,81.9073,81.8651,81.8904,18600.0
2011-07-06 13:00:00,96.97,97.0,96.85,96.85,37000.0,81.882,81.9073,81.7806,81.7806,37000.0
2011-07-06 13:10:00,96.85,96.92,96.75,96.85,43500.0,81.7806,81.8397,81.6962,81.7806,43500.0
2011-07-06 13:20:00,96.86,96.89,96.81,96.84,34300.0,81.7891,81.8144,81.7469,81.7722,34300.0
2011-07-06 13:30:00,96.82,96.9,96.75,96.9,40600.0,81.7553,81.8229,81.6962,81.8229,40600.0
2011-07-06 13:40:00,96.89,97.02,96.86,96.93,42500.0,81.8144,81.9242,81.7891,81.8482,42500.0
2011-07-06 13:50:00,96.94,96.95,96.73,96.89,54200.0,81.8566,81.8651,81.6793,81.8144,54200.0
2011-07-06 14:00:00,96.89,96.94,96.79,96.83,29100.0,81.8144,81.8566,81.73,81.7637,29100.0
2011-07-06 14:10:00,96.85,97.0,96.82,96.98,48100.0,81.7806,81.9073,81.7553,81.8904,48100.0
2011-07-06 14:20:00,96.99,97.0,96.88,96.93,58000.0,81.8989,81.9073,81.806,81.8482,58000.0
2011-07-06 14:30:00,96.92,96.99,96.87,96.91,53600.0,81.8397,81.8989,81.7975,81.8313,53600.0
2011-07-06 14:40:00,96.9,96.93,96.8,96.8,36700.0,81.8229,81.8482,81.7384,81.7384,36700.0
2011-07-06 14:50:00,96.79,96.86,96.75,96.76,60800.0,81.73,81.7891,81.6962,81.7046,60800.0
2011-07-06 15:00:00,96.78,96.85,96.58,96.78,77800.0,81.7215,81.7806,81.5526,81.7215,77800.0
2011-07-06 15:10:00,96.78,96.82,96.53,96.59,58300.0,81.7215,81.7553,81.5104,81.5611,58300.0
2011-07-06 15:20:00,96.6,96.87,96.58,96.78,63000.0,81.5695,81.7975,81.5526,81.7215,63000.0
2011-07-06 15:30:00,96.77,96.81,96.7,96.72,49100.0,81.7131,81.7469,81.654,81.6709,49100.0
2011-07-06 15:40:00,96.72,96.81,96.7,96.73,124200.0,81.6709,81.7469,81.654,81.6793,124200.0
2011-07-06 15:50:00,96.72,96.83,96.71,96.78,172200.0,81.6709,81.7637,81.6624,81.7215,172200.0
2011-07-07 09:30:00,97.69,97.69,97.13,97.25,150500.0,82.4899,82.4899,82.0171,82.1184,150500.0
2011-07-07 09:40:00,97.25,97.27,96.92,97.16,71000.0,82.1184,82.1353,81.8397,82.0424,71000.0
2011-07-07 09:50:00,97.19,97.82,97.15,97.7,143200.0,82.0677,82.5997,82.034,82.4984,143200.0
2011-07-07 10:00:00,97.7,97.84,97.58,97.59,82200.0,82.4984,82.6166,82.397,82.4055,82200.0
2011-07-07 10:10:00,97.6,97.65,97.48,97.5,68200.0,82.4139,82.4562,82.3126,82.3295,68200.0
2011-07-07 10:20:00,97.48,97.7,97.41,97.67,68800.0,82.3126,82.4984,82.2535,82.473,68800.0
2011-07-07 10:30:00,97.68,97.88,97.59,97.84,43100.0,82.4815,82.6504,82.4055,82.6166,43100.0
2011-07-07 10:40:00,97.83,97.9,97.59,97.68,61500.0,82.6082,82.6673,82.4055,82.4815,61500.0
2011-07-07 10:50:00,97.69,97.71,97.59,97.6,49800.0,82.4899,82.5068,82.4055,82.4139,49800.0
2011-07-07 11:00:00,97.6,97.69,97.57,97.66,37000.0,82.4139,82.4899,82.3886,82.4646,37000.0
2011-07-07 11:10:00,97.67,97.69,97.54,97.69,19900.0,82.473,82.4899,82.3633,82.4899,19900.0
2011-07-07 11:20:00,97.69,97.75,97.65,97.66,15600.0,82.4899,82.5406,82.4562,82.4646,15600.0
2011-07-07 11:30:00,97.65,97.71,97.63,97.7,42800.0,82.4562,82.5068,82.4393,82.4984,42800.0
2011-07-07 11:40:00,97.69,97.71,97.63,97.65,22200.0,82.4899,82.5068,82.4393,82.4562,22200.0
2011-07-07 11:50:00,97.65,97.77,97.65,97.75,19600.0,82.4562,82.5575,82.4562,82.5406,19600.0
2011-07-07 12:00:00,97.76,97.85,97.73,97.85,46100.0,82.549,82.625,82.5237,82.625,46100.0
2011-07-07 12:10:00,97.85,97.94,97.85,97.87,56300.0,82.625,82.701,82.625,82.6419,56300.0
2011-07-07 12:20:00,97.88,97.92,97.81,97.84,16800.0,82.6504,82.6841,82.5913,82.6166,16800.0
2011-07-07 12:30:00,97.84,97.93,97.82,97.93,16500.0,82.6166,82.6926,82.5997,82.6926,16500.0
2011-07-07 12:40:00,97.93,97.99,97.88,97.96,52500.0,82.6926,82.7433,82.6504,82.7179,52500.0
2011-07-07 12:50:00,97.96,98.0,97.95,97.96,42600.0,82.7179,82.7517,82.7095,82.7179,42600.0
2011-07-07 13:00:00,97.95,98.0,97.95,97.98,120000.0,82.7095,82.7517,82.7095,82.7348,120000.0
2011-07-07 13:10:00,97.98,98.0,97.92,98.0,59000.0,82.7348,82.7517,82.6841,82.7517,59000.0
2011-07-07 13:20:00,98.0,98.08,97.97,98.02,93300.0,82.7517,82.8193,82.7264,82.7686,93300.0
2011-07-07 13:30:00,98.01,98.1,97.97,98.05,35200.0,82.7601,82.8361,82.7264,82.7939,35200.0
2011-07-07 13:40:00,98.05,98.15,98.03,98.11,35100.0,82.7939,82.8784,82.777,82.8446,35100.0
2011-07-07 13:50:00,98.11,98.14,98.04,98.08,20900.0,82.8446,82.8699,82.7855,82.8193,20900.0
2011-07-07 14:00:00,98.08,98.18,98.08,98.14,39200.0,82.8193,82.9037,82.8193,82.8699,39200.0
2011-07-07 14:10:00,98.13,98.23,98.12,98.22,29700.0,82.8615,82.9459,82.853,82.9375,29700.0
2011-07-07 14:20:00,98.22,98.47,98.22,98.41,96900.0,82.9375,83.1486,82.9375,83.0979,96900.0
2011-07-07 14:30:00,98.41,98.49,98.38,98.46,68600.0,83.0979,83.1655,83.0726,83.1401,68600.0
2011-07-07 14:40:00,98.45,98.5,98.41,98.48,61500.0,83.1317,83.1739,83.0979,83.157,61500.0
2011-07-07 14:50:00,98.48,98.49,98.38,98.48,78300.0,83.157,83.1655,83.0726,83.157,78300.0
2011-07-07 15:00:00,98.48,98.5,98.43,98.43,71800.0,83.157,83.1739,83.1148,83.1148,71800.0
2011-07-07 15:10:00,98.43,98.63,98.39,98.61,88700.0,83.1148,83.2837,83.081,83.2668,88700.0
2011-07-07 15:20:00,98.6,98.66,98.5,98.59,92800.0,83.2583,83.309,83.1739,83.2499,92800.0
2011-07-07 15:30:00,98.58,98.6,98.47,98.54,123700.0,83.2415,83.2583,83.1486,83.2077,123700.0
2011-07-07 15:40:00,98.54,98.59,98.49,98.56,134200.0,83.2077,83.2499,83.1655,83.2246,134200.0
2011-07-07 15:50:00,98.56,98.62,98.46,98.53,272100.0,83.2246,83.2752,83.1401,83.1992,272100.0
2011-07-08 09:30:00,97.24,97.7,97.21,97.59,114500.0,82.11,82.4984,82.0846,82.4055,114500.0
2011-07-08 09:40:00,97.59,97.64,97.38,97.39,98300.0,82.4055,82.4477,82.2282,82.2366,98300.0
2011-07-08 09:50:00,97.39,97.59,97.25,97.59,84600.0,82.2366,82.4055,82.1184,82.4055,84600.0
2011-07-08 10:00:00,97.61,97.7,97.3,97.48,49800.0,82.4224,82.4984,82.1606,82.3126,49800.0
2011-07-08 10:10:00,97.47,97.59,97.3,97.39,71800.0,82.3042,82.4055,82.1606,82.2366,71800.0
2011-07-08 10:20:00,97.39,97.56,97.33,97.53,43200.0,82.2366,82.3802,82.1859,82.3548,43200.0
2011-07-08 10:30:00,97.53,97.53,97.29,97.4,50600.0,82.3548,82.3548,82.1522,82.2451,50600.0
2011-07-08 10:40:00,97.39,97.48,97.31,97.42,58100.0,82.2366,82.3126,82.1691,82.2619,58100.0
2011-07-08 10:50:00,97.42,97.52,97.33,97.41,94900.0,82.2619,82.3464,82.1859,82.2535,94900.0
2011-07-08 11:00:00,97.41,97.48,97.32,97.44,77900.0,82.2535,82.3126,82.1775,82.2788,77900.0
2011-07-08 11:10:00,97.45,97.48,97.28,97.46,73300.0,82.2873,82.3126,82.1437,82.2957,73300.0
2011-07-08 11:20:00,97.45,97.51,97.35,97.35,43300.0,82.2873,82.3379,82.2028,82.2028,43300.0
2011-07-08 11:30:00,97.33,97.37,97.29,97.36,75000.0,82.1859,82.2197,82.1522,82.2113,75000.0
2011-07-08 11:40:00,97.37,97.39,97.31,97.33,32900.0,82.2197,82.2366,82.1691,82.1859,32900.0
2011-07-08 11:50:00,97.35,97.37,97.28,97.31,42100.0,82.2028,82.2197,82.1437,82.1691,42100.0
2011-07-08 12:00:00,97.31,97.34,97.24,97.25,49100.0,82.1691,82.1944,82.11,82.1184,49100.0
2011-07-08 12:10:00,97.27,97.29,96.99,97.0,30200.0,82.1353,82.1522,81.8989,81.9073,30200.0
2011-07-08 12:20:00,97.0,97.05,96.96,97.0,21200.0,81.9073,81.9495,81.8735,81.9073,21200.0
2011-07-08 12:30:00,97.01,97.12,96.98,97.12,22200.0,81.9157,82.0086,81.8904,82.0086,22200.0
2011-07-08 12:40:00,97.12,97.31,97.1,97.27,30200.0,82.0086,82.1691,81.9917,82.1353,30200.0
2011-07-08 12:50:00,97.28,97.29,97.22,97.24,14500.0,82.1437,82.1522,82.0931,82.11,14500.0
2011-07-08 13:00:00,97.24,97.25,97.09,97.24,33900.0,82.11,82.1184,81.9833,82.11,33900.0
2011-07-08 13:10:00,97.22,97.22,97.09,97.12,20300.0,82.0931,82.0931,81.9833,82.0086,20300.0
2011-07-08 13:20:00,97.12,97.24,97.02,97.23,27200.0,82.0086,82.11,81.9242,82.1015,27200.0
2011-07-08 13:30:00,97.23,97.43,97.22,97.39,28000.0,82.1015,82.2704,82.0931,82.2366,28000.0
2011-07-08 13:40:00,97.4,97.47,97.18,97.18,34700.0,82.2451,82.3042,82.0593,82.0593,34700.0
2011-07-08 13:50:00,97.19,97.29,97.17,97.25,35200.0,82.0677,82.1522,82.0508,82.1184,35200.0
2011-07-08 14:00:00,97.21,97.43,97.21,97.4,33400.0,82.0846,82.2704,82.0846,82.2451,33400.0
2011-07-08 14:10:00,97.4,97.4,97.19,97.22,52600.0,82.2451,82.2451,82.0677,82.0931,52600.0
2011-07-08 14:20:00,97.22,97.31,97.14,97.31,23400.0,82.0931,82.1691,82.0255,82.1691,23400.0
2011-07-08 14:30:00,97.32,97.4,97.24,97.32,37500.0,82.1775,82.2451,82.11,82.1775,37500.0
2011-07-08 14:40:00,97.31,97.4,97.25,97.38,25300.0,82.1691,82.2451,82.1184,82.2282,25300.0
2011-07-08 14:50:00,97.37,97.39,97.23,97.26,41900.0,82.2197,82.2366,82.1015,82.1268,41900.0
2011-07-08 15:00:00,97.26,97.41,97.23,97.35,72000.0,82.1268,82.2535,82.1015,82.2028,72000.0
2011-07-08 15:10:00,97.34,97.34,97.22,97.23,36300.0,82.1944,82.1944,82.0931,82.1015,36300.0
2011-07-08 15:20:00,97.23,97.4,97.18,97.34,47200.0,82.1015,82.2451,82.0593,82.1944,47200.0
2011-07-08 15:30:00,97.34,97.59,97.33,97.51,75900.0,82.1944,82.4055,82.1859,82.3379,75900.0
2011-07-08 15:40:00,97.5,97.54,97.43,97.53,111600.0,82.3295,82.3633,82.2704,82.3548,111600.0
2011-07-08 15:50:00,97.53,97.63,97.48,97.56,156800.0,82.3548,82.4393,82.3126,82.3802,156800.0
2011-07-11 09:30:00,96.75,96.75,96.03,96.05,115400.0,81.6962,81.6962,81.0882,81.1051,115400.0
2011-07-11 09:40:00,96.04,96.04,95.64,95.87,75400.0,81.0967,81.0967,80.7589,80.9531,75400.0
2011-07-11 09:50:00,95.85,96.08,95.8,95.82,68100.0,80.9362,81.1304,80.894,80.9109,68100.0
2011-07-11 10:00:00,95.83,95.85,95.6,95.62,50900.0,80.9193,80.9362,80.7251,80.742,50900.0
2011-07-11 10:10:00,95.64,95.73,95.47,95.57,62300.0,80.7589,80.8349,80.6154,80.6998,62300.0
2011-07-11 10:20:00,95.57,95.66,95.45,95.57,71500.0,80.6998,80.7758,80.5985,80.6998,71500.0
2011-07-11 10:30:00,95.54,95.63,95.48,95.57,71800.0,80.6745,80.7505,80.6238,80.6998,71800.0
2011-07-11 10:40:00,95.55,95.57,95.4,95.42,50400.0,80.6829,80.6998,80.5562,80.5731,50400.0
2011-07-11 10:50:00,95.42,95.51,95.24,95.27,69500.0,80.5731,80.6491,80.4211,80.4465,69500.0
2011-07-11 11:00:00,95.25,95.32,95.1,95.2,74900.0,80.4296,80.4887,80.3029,80.3874,74900.0
2011-07-11 11:10:00,95.2,95.39,95.12,95.38,38500.0,80.3874,80.5478,80.3198,80.5394,38500.0
2011-07-11 11:20:00,95.39,95.46,95.34,95.4,45200.0,80.5478,80.6069,80.5056,80.5562,45200.0
2011-07-11 11:30:00,95.4,95.41,95.27,95.28,28100.0,80.5562,80.5647,80.4465,80.4549,28100.0
2011-07-11 11:40:00,95.28,95.31,95.25,95.29,29000.0,80.4549,80.4803,80.4296,80.4634,29000.0
2011-07-11 11:50:00,95.29,95.43,95.25,95.28,31100.0,80.4634,80.5816,80.4296,80.4549,31100.0
2011-07-11 12:00:00,95.25,95.3,95.18,95.3,14900.0,80.4296,80.4718,80.3705,80.4718,14900.0
2011-07-11 12:10:00,95.3,95.31,95.24,95.28,26100.0,80.4718,80.4803,80.4211,80.4549,26100.0
2011-07-11 12:20:00,95.28,95.41,95.28,95.37,26000.0,80.4549,80.5647,80.4549,80.5309,26000.0
2011-07-11 12:30:00,95.36,95.38,95.05,95.06,42700.0,80.5225,80.5394,80.2607,80.2691,42700.0
2011-07-11 12:40:00,95.06,95.12,94.9,94.91,99300.0,80.2691,80.3198,80.134,80.1425,99300.0
2011-07-11 12:50:00,94.92,94.95,94.82,94.83,56500.0,80.1509,80.1763,80.0665,80.0749,56500.0
2011-07-11 13:00:00,94.84,94.87,94.79,94.8,50000.0,80.0834,80.1087,80.0412,80.0496,50000.0
2011-07-11 13:10:00,94.82,94.9,94.75,94.77,39600.0,80.0665,80.134,80.0074,80.0243,39600.0
2011-07-11 13:20:00,94.76,94.83,94.74,94.76,36900.0,80.0158,80.0749,79.9989,80.0158,36900.0
2011-07-11 13:30:00,94.75,94.78,94.65,94.7,53100.0,80.0074,80.0327,79.9229,79.9652,53100.0
2011-07-11 13:40:00,94.7,94.71,94.63,94.71,35400.0,79.9652,79.9736,79.9061,79.9736,35400.0
2011-07-11 13:50:00,94.7,94.82,94.68,94.8,29600.0,79.9652,80.0665,79.9483,80.0496,29600.0
2011-07-11 14:00:00,94.81,94.81,94.73,94.78,55000.0,80.058,80.058,79.9905,80.0327,55000.0
2011-07-11 14:10:00,94.78,94.82,94.62,94.62,52300.0,80.0327,80.0665,79.8976,79.8976,52300.0
2011-07-11 14:20:00,94.63,94.63,94.5,94.6,79500.0,79.9061,79.9061,79.7963,79.8807,79500.0
2011-07-11 14:30:00,94.59,94.85,94.47,94.85,163700.0,79.8723,80.0918,79.7709,80.0918,163700.0
2011-07-11 14:40:00,94.86,94.95,94.81,94.83,46200.0,80.1003,80.1763,80.058,80.0749,46200.0
2011-07-11 14:50:00,94.82,94.97,94.82,94.97,41300.0,80.0665,80.1932,80.0665,80.1932,41300.0
2011-07-11 15:00:00,94.97,94.99,94.74,94.75,41400.0,80.1932,80.21,79.9989,80.0074,41400.0
2011-07-11 15:10:00,94.75,94.93,94.75,94.84,46000.0,80.0074,80.1594,80.0074,80.0834,46000.0
2011-07-11 15:20:00,94.84,95.09,94.79,95.09,60600.0,80.0834,80.2945,80.0412,80.2945,60600.0
2011-07-11 15:30:00,95.09,95.18,95.01,95.03,72800.0,80.2945,80.3705,80.2269,80.2438,72800.0
2011-07-11 15:40:00,95.05,95.15,94.93,94.94,114000.0,80.2607,80.3451,80.1594,80.1678,114000.0
2011-07-11 15:50:00,94.93,95.09,94.89,95.07,232000.0,80.1594,80.2945,80.1256,80.2776,232000.0
2011-07-12 09:30:00,94.7,95.09,94.62,94.69,98700.0,79.9652,80.2945,79.8976,79.9567,98700.0
2011-07-12 09:40:00,94.7,94.75,94.49,94.5,109600.0,79.9652,80.0074,79.7878,79.7963,109600.0
2011-07-12 09:50:00,94.49,94.73,94.49,94.72,108000.0,79.7878,79.9905,79.7878,79.9821,108000.0
2011-07-12 10:00:00,94.69,95.09,94.6,95.08,128600.0,79.9567,80.2945,79.8807,80.286,128600.0
2011-07-12 10:10:00,95.07,95.07,94.8,94.87,48300.0,80.2776,80.2776,80.0496,80.1087,48300.0
2011-07-12 10:20:00,94.86,95.04,94.63,94.8,41900.0,80.1003,80.2523,79.9061,80.0496,41900.0
2011-07-12 10:30:00,94.82,94.87,94.56,94.72,64700.0,80.0665,80.1087,79.8469,79.9821,64700.0
2011-07-12 10:40:00,94.72,94.72,94.53,94.57,53600.0,79.9821,79.9821,79.8216,79.8554,53600.0
2011-07-12 10:50:00,94.55,94.58,94.04,94.12,180600.0,79.8385,79.8638,79.4079,79.4754,180600.0
2011-07-12 11:00:00,94.13,94.26,94.06,94.06,63500.0,79.4839,79.5936,79.4247,79.4247,63500.0
2011-07-12 11:10:00,94.05,94.1,93.81,93.84,60300.0,79.4163,79.4585,79.2136,79.239,60300.0
2011-07-12 11:20:00,93.86,94.2,93.85,94.12,63800.0,79.2559,79.543,79.2474,79.4754,63800.0
2011-07-12 11:30:00,94.12,94.2,93.89,93.91,71900.0,79.4754,79.543,79.2812,79.2981,71900.0
2011-07-12 11:40:00,93.91,94.04,93.89,94.01,54000.0,79.2981,79.4079,79.2812,79.3825,54000.0
2011-07-12 11:50:00,94.0,94.03,93.91,93.95,54900.0,79.3741,79.3994,79.2981,79.3319,54900.0
2011-07-12 12:00:00,93.94,94.12,93.93,94.1,46700.0,79.3234,79.4754,79.315,79.4585,46700.0
2011-07-12 12:10:00,94.1,94.27,94.09,94.25,61100.0,79.4585,79.6021,79.4501,79.5852,61100.0
2011-07-12 12:20:00,94.25,94.28,94.16,94.18,24500.0,79.5852,79.6105,79.5092,79.5261,24500.0
2011-07-12 12:30:00,94.19,94.26,94.08,94.09,39500.0,79.5345,79.5936,79.4416,79.4501,39500.0
2011-07-12 12:40:00,94.09,94.1,93.96,93.96,35500.0,79.4501,79.4585,79.3403,79.3403,35500.0
2011-07-12 12:50:00,93.98,94.11,93.95,94.09,21700.0,79.3572,79.467,79.3319,79.4501,21700.0
2011-07-12 13:00:00,94.1,94.32,94.03,94.3,94300.0,79.4585,79.6443,79.3994,79.6274,94300.0
2011-07-12 13:10:00,94.31,94.35,94.03,94.15,49400.0,79.6358,79.6696,79.3994,79.5007,49400.0
2011-07-12 13:20:00,94.13,94.21,93.82,93.83,33000.0,79.4839,79.5514,79.2221,79.2305,33000.0
2011-07-12 13:30:00,93.83,94.1,93.81,94.08,29500.0,79.2305,79.4585,79.2136,79.4416,29500.0
2011-07-12 13:40:00,94.09,94.25,94.04,94.2,29800.0,79.4501,79.5852,79.4079,79.543,29800.0
2011-07-12 13:50:00,94.21,94.35,94.21,94.31,61800.0,79.5514,79.6696,79.5514,79.6358,61800.0
2011-07-12 14:00:00,94.29,94.56,94.26,94.54,53700.0,79.619,79.8469,79.5936,79.8301,53700.0
2011-07-12 14:10:00,94.55,94.93,94.53,94.87,80100.0,79.8385,80.1594,79.8216,80.1087,80100.0
2011-07-12 14:20:00,94.86,94.93,94.67,94.69,41200.0,80.1003,80.1594,79.9398,79.9567,41200.0
2011-07-12 14:30:00,94.68,94.72,94.48,94.52,60500.0,79.9483,79.9821,79.7794,79.8132,60500.0
2011-07-12 14:40:00,94.52,94.62,94.44,94.6,46700.0,79.8132,79.8976,79.7456,79.8807,46700.0
2011-07-12 14:50:00,94.59,94.6,94.4,94.44,63200.0,79.8723,79.8807,79.7118,79.7456,63200.0
2011-07-12 15:00:00,94.44,94.54,94.41,94.45,48300.0,79.7456,79.8301,79.7203,79.7541,48300.0
2011-07-12 15:10:00,94.45,94.56,94.39,94.56,63400.0,79.7541,79.8469,79.7034,79.8469,63400.0
2011-07-12 15:20:00,94.55,94.6,94.37,94.51,84500.0,79.8385,79.8807,79.6865,79.8047,84500.0
2011-07-12 15:30:00,94.5,94.55,94.37,94.47,85000.0,79.7963,79.8385,79.6865,79.7709,85000.0
2011-07-12 15:40:00,94.47,94.47,94.03,94.05,135500.0,79.7709,79.7709,79.3994,79.4163,135500.0
2011-07-12 15:50:00,94.06,94.24,94.01,94.08,258700.0,79.4247,79.5767,79.3825,79.4416,258700.0
2011-07-13 09:30:00,94.74,95.36,94.72,94.97,97100.0,79.9989,80.5225,79.9821,80.1932,97100.0
2011-07-13 09:40:00,94.99,95.06,94.88,94.98,78200.0,80.21,80.2691,80.1172,80.2016,78200.0
2011-07-13 09:50:00,94.95,94.96,94.41,94.62,60300.0,80.1763,80.1847,79.7203,79.8976,60300.0
2011-07-13 10:00:00,94.61,95.45,94.61,95.19,109200.0,79.8892,80.5985,79.8892,80.3789,109200.0
2011-07-13 10:10:00,95.24,95.4,95.1,95.36,60300.0,80.4211,80.5562,80.3029,80.5225,60300.0
2011-07-13 10:20:00,95.37,95.46,95.18,95.2,61000.0,80.5309,80.6069,80.3705,80.3874,61000.0
2011-07-13 10:30:00,95.21,95.41,95.19,95.22,77900.0,80.3958,80.5647,80.3789,80.4043,77900.0
2011-07-13 10:40:00,95.25,95.39,95.13,95.21,38500.0,80.4296,80.5478,80.3283,80.3958,38500.0
2011-07-13 10:50:00,95.21,95.24,95.1,95.18,49900.0,80.3958,80.4211,80.3029,80.3705,49900.0
2011-07-13 11:00:00,95.18,95.2,94.94,94.96,35000.0,80.3705,80.3874,80.1678,80.1847,35000.0
2011-07-13 11:10:00,94.97,95.24,94.95,95.24,30600.0,80.1932,80.4211,80.1763,80.4211,30600.0
2011-07-13 11:20:00,95.25,95.48,95.23,95.46,41200.0,80.4296,80.6238,80.4127,80.6069,41200.0
2011-07-13 11:30:00,95.45,95.46,95.25,95.25,38900.0,80.5985,80.6069,80.4296,80.4296,38900.0
2011-07-13 11:40:00,95.25,95.33,95.15,95.15,47000.0,80.4296,80.4971,80.3451,80.3451,47000.0
2011-07-13 11:50:00,95.18,95.22,95.05,95.11,33700.0,80.3705,80.4043,80.2607,80.3114,33700.0
2011-07-13 12:00:00,95.06,95.22,95.05,95.22,15500.0,80.2691,80.4043,80.2607,80.4043,15500.0
2011-07-13 12:10:00,95.21,95.59,95.19,95.49,102100.0,80.3958,80.7167,80.3789,80.6322,102100.0
2011-07-13 12:20:00,95.5,95.5,95.4,95.47,18100.0,80.6407,80.6407,80.5562,80.6154,18100.0
2011-07-13 12:30:00,95.44,95.44,95.29,95.34,13800.0,80.59,80.59,80.4634,80.5056,13800.0
2011-07-13 12:40:00,95.35,95.47,95.27,95.47,12100.0,80.514,80.6154,80.4465,80.6154,12100.0
2011-07-13 12:50:00,95.45,95.48,95.35,95.36,11400.0,80.5985,80.6238,80.514,80.5225,11400.0
2011-07-13 13:00:00,95.36,95.37,95.0,95.07,41300.0,80.5225,80.5309,80.2185,80.2776,41300.0
2011-07-13 13:10:00,95.05,95.06,94.95,95.01,21600.0,80.2607,80.2691,80.1763,80.2269,21600.0
2011-07-13 13:20:00,95.0,95.06,94.92,94.93,20000.0,80.2185,80.2691,80.1509,80.1594,20000.0
2011-07-13 13:30:00,94.94,95.12,94.91,95.1,24400.0,80.1678,80.3198,80.1425,80.3029,24400.0
2011-07-13 13:40:00,95.09,95.11,95.01,95.04,16700.0,80.2945,80.3114,80.2269,80.2523,16700.0
2011-07-13 13:50:00,95.03,95.04,94.84,94.87,18300.0,80.2438,80.2523,80.0834,80.1087,18300.0
2011-07-13 14:00:00,94.88,94.93,94.8,94.89,42500.0,80.1172,80.1594,80.0496,80.1256,42500.0
2011-07-13 14:10:00,94.88,94.88,94.52,94.65,61700.0,80.1172,80.1172,79.8132,79.9229,61700.0
2011-07-13 14:20:00,94.64,94.65,94.48,94.61,28300.0,79.9145,79.9229,79.7794,79.8892,28300.0
2011-07-13 14:30:00,94.63,94.66,94.56,94.58,45600.0,79.9061,79.9314,79.8469,79.8638,45600.0
2011-07-13 14:40:00,94.57,94.59,94.43,94.59,51800.0,79.8554,79.8723,79.7372,79.8723,51800.0
2011-07-13 14:50:00,94.57,94.74,94.57,94.65,30800.0,79.8554,79.9989,79.8554,79.9229,30800.0
2011-07-13 15:00:00,94.66,94.82,94.44,94.47,70900.0,79.9314,80.0665,79.7456,79.7709,70900.0
2011-07-13 15:10:00,94.5,94.51,94.1,94.14,53700.0,79.7963,79.8047,79.4585,79.4923,53700.0
2011-07-13 15:20:00,94.14,94.27,94.12,94.27,78300.0,79.4923,79.6021,79.4754,79.6021,78300.0
2011-07-13 15:30:00,94.28,94.31,94.16,94.19,87400.0,79.6105,79.6358,79.5092,79.5345,87400.0
2011-07-13 15:40:00,94.18,94.18,93.99,94.14,110900.0,79.5261,79.5261,79.3656,79.4923,110900.0
2011-07-13 15:50:00,94.15,94.34,94.11,94.24,186300.0,79.5007,79.6612,79.467,79.5767,186300.0
2011-07-14 09:30:00,94.46,94.56,93.95,94.16,37600.0,79.7625,79.8469,79.3319,79.5092,37600.0
2011-07-14 09:40:00,94.16,94.49,94.12,94.49,41800.0,79.5092,79.7878,79.4754,79.7878,41800.0
2011-07-14 09:50:00,94.49,94.98,94.43,94.95,57000.0,79.7878,80.2016,79.7372,80.1763,57000.0
2011-07-14 10:00:00,94.96,94.96,94.69,94.87,65700.0,80.1847,80.1847,79.9567,80.1087,65700.0
2011-07-14 10:10:00,94.85,94.89,94.59,94.81,28700.0,80.0918,80.1256,79.8723,80.058,28700.0
2011-07-14 10:20:00,94.82,94.93,94.7,94.84,20900.0,80.0665,80.1594,79.9652,80.0834,20900.0
2011-07-14 10:30:00,94.91,94.92,94.42,94.52,41500.0,80.1425,80.1509,79.7287,79.8132,41500.0
2011-07-14 10:40:00,94.53,94.54,94.32,94.4,30400.0,79.8216,79.8301,79.6443,79.7118,30400.0
2011-07-14 10:50:00,94.41,94.42,94.09,94.18,63600.0,79.7203,79.7287,79.4501,79.5261,63600.0
2011-07-14 11:00:00,94.13,94.46,94.13,94.41,24400.0,79.4839,79.7625,79.4839,79.7203,24400.0
2011-07-14 11:10:00,94.4,94.43,94.18,94.33,38100.0,79.7118,79.7372,79.5261,79.6527,38100.0
2011-07-14 11:20:00,94.32,94.41,94.14,94.23,43000.0,79.6443,79.7203,79.4923,79.5683,43000.0
2011-07-14 11:30:00,94.23,94.28,94.12,94.21,62400.0,79.5683,79.6105,79.4754,79.5514,62400.0
2011-07-14 11:40:00,94.21,94.34,94.17,94.27,89300.0,79.5514,79.6612,79.5176,79.6021,89300.0
2011-07-14 11:50:00,94.28,94.38,94.15,94.36,31600.0,79.6105,79.695,79.5007,79.6781,31600.0
2011-07-14 12:00:00,94.36,94.36,94.08,94.17,28600.0,79.6781,79.6781,79.4416,79.5176,28600.0
2011-07-14 12:10:00,94.19,94.19,93.83,93.84,52000.0,79.5345,79.5345,79.2305,79.239,52000.0
2011-07-14 12:20:00,93.84,93.88,93.71,93.77,44200.0,79.239,79.2728,79.1292,79.1799,44200.0
2011-07-14 12:30:00,93.76,93.91,93.67,93.85,23400.0,79.1714,79.2981,79.0954,79.2474,23400.0
2011-07-14 12:40:00,93.88,94.0,93.67,93.71,31000.0,79.2728,79.3741,79.0954,79.1292,31000.0
2011-07-14 12:50:00,93.73,93.76,93.42,93.51,71700.0,79.1461,79.1714,78.8843,78.9603,71700.0
2011-07-14 13:00:00,93.53,93.63,93.42,93.45,69600.0,78.9772,79.0616,78.8843,78.9097,69600.0
2011-07-14 13:10:00,93.46,93.49,93.16,93.24,107400.0,78.9181,78.9434,78.6648,78.7323,107400.0
2011-07-14 13:20:00,93.22,93.63,93.15,93.63,73400.0,78.7154,79.0616,78.6563,79.0616,73400.0
2011-07-14 13:30:00,93.63,94.0,93.54,93.62,249400.0,79.0616,79.3741,78.9857,79.0532,249400.0
2011-07-14 13:40:00,93.61,93.85,93.5,93.59,82900.0,79.0448,79.2474,78.9519,79.0279,82900.0
2011-07-14 13:50:00,93.59,93.61,93.35,93.6,39300.0,79.0279,79.0448,78.8252,79.0363,39300.0
2011-07-14 14:00:00,93.63,93.67,93.45,93.53,54700.0,79.0616,79.0954,78.9097,78.9772,54700.0
2011-07-14 14:10:00,93.52,93.76,93.5,93.58,80800.0,78.9688,79.1714,78.9519,79.0194,80800.0
2011-07-14 14:20:00,93.6,93.67,93.22,93.35,66000.0,79.0363,79.0954,78.7154,78.8252,66000.0
2011-07-14 14:30:00,93.34,93.37,93.1,93.2,83800.0,78.8168,78.8421,78.6141,78.6986,83800.0
2011-07-14 14:40:00,93.2,93.38,93.11,93.16,44100.0,78.6986,78.8505,78.6226,78.6648,44100.0
2011-07-14 14:50:00,93.17,93.23,93.05,93.1,56000.0,78.6732,78.7239,78.5719,78.6141,56000.0
2011-07-14 15:00:00,93.1,93.24,92.9,92.95,64600.0,78.6141,78.7323,78.4452,78.4875,64600.0
2011-07-14 15:10:00,92.94,93.06,92.78,92.87,137700.0,78.479,78.5803,78.3439,78.4199,137700.0
2011-07-14 15:20:00,92.88,93.03,92.87,92.9,73400.0,78.4283,78.555,78.4199,78.4452,73400.0
2011-07-14 15:30:00,92.9,93.24,92.88,93.18,88000.0,78.4452,78.7323,78.4283,78.6817,88000.0
2011-07-14 15:40:00,93.17,93.2,93.1,93.17,137000.0,78.6732,78.6986,78.6141,78.6732,137000.0
2011-07-14 15:50:00,93.16,93.17,92.93,93.06,273400.0,78.6648,78.6732,78.4706,78.5803,273400.0
2011-07-15 09:30:00,92.97,93.28,92.61,92.74,317800.0,78.5043,78.7661,78.2004,78.3101,317800.0
2011-07-15 09:40:00,92.74,92.79,92.24,92.31,126100.0,78.3101,78.3523,77.8879,77.947,126100.0
2011-07-15 09:50:00,92.29,92.46,91.91,92.0,255800.0,77.9301,78.0737,77.6093,77.6853,255800.0
2011-07-15 10:00:00,92.01,92.35,91.93,91.98,70200.0,77.6937,77.9808,77.6262,77.6684,70200.0
2011-07-15 10:10:00,91.98,92.01,91.64,91.66,82800.0,77.6684,77.6937,77.3813,77.3982,82800.0
2011-07-15 10:20:00,91.66,91.69,91.37,91.69,156100.0,77.3982,77.4235,77.1533,77.4235,156100.0
2011-07-15 10:30:00,91.72,91.88,91.6,91.6,80000.0,77.4488,77.5839,77.3475,77.3475,80000.0
2011-07-15 10:40:00,91.58,91.97,91.57,91.64,70200.0,77.3306,77.6599,77.3222,77.3813,70200.0
2011-07-15 10:50:00,91.63,91.89,91.63,91.89,57400.0,77.3728,77.5924,77.3728,77.5924,57400.0
2011-07-15 11:00:00,91.86,92.11,91.67,91.97,61100.0,77.5671,77.7782,77.4066,77.6599,61100.0
2011-07-15 11:10:00,91.97,92.33,91.96,92.14,39400.0,77.6599,77.9639,77.6515,77.8035,39400.0
2011-07-15 11:20:00,92.16,92.24,92.03,92.1,25200.0,77.8204,77.8879,77.7106,77.7697,25200.0
2011-07-15 11:30:00,92.08,92.12,91.96,91.97,42700.0,77.7528,77.7866,77.6515,77.6599,42700.0
2011-07-15 11:40:00,91.99,92.03,91.8,91.84,35600.0,77.6768,77.7106,77.5164,77.5502,35600.0
2011-07-15 11:50:00,91.84,91.93,91.7,91.71,36100.0,77.5502,77.6262,77.4319,77.4404,36100.0
2011-07-15 12:00:00,91.73,92.14,91.71,91.97,104000.0,77.4573,77.8035,77.4404,77.6599,104000.0
2011-07-15 12:10:00,91.99,92.14,91.75,91.76,37700.0,77.6768,77.8035,77.4742,77.4826,37700.0
2011-07-15 12:20:00,91.76,91.91,91.65,91.8,59600.0,77.4826,77.6093,77.3897,77.5164,59600.0
2011-07-15 12:30:00,91.79,91.85,91.65,91.7,37000.0,77.5079,77.5586,77.3897,77.4319,37000.0
2011-07-15 12:40:00,91.69,91.8,91.6,91.78,38800.0,77.4235,77.5164,77.3475,77.4995,38800.0
2011-07-15 12:50:00,91.78,91.94,91.76,91.9,24200.0,77.4995,77.6346,77.4826,77.6008,24200.0
2011-07-15 13:00:00,91.89,91.95,91.77,91.95,12100.0,77.5924,77.643,77.4911,77.643,12100.0
2011-07-15 13:10:00,91.97,92.0,91.75,91.77,20200.0,77.6599,77.6853,77.4742,77.4911,20200.0
2011-07-15 13:20:00,91.77,91.97,91.74,91.92,33900.0,77.4911,77.6599,77.4657,77.6177,33900.0
2011-07-15 13:30:00,91.92,91.96,91.81,91.83,15700.0,77.6177,77.6515,77.5248,77.5417,15700.0
2011-07-15 13:40:00,91.81,91.83,91.77,91.78,17600.0,77.5248,77.5417,77.4911,77.4995,17600.0
2011-07-15 13:50:00,91.77,91.84,91.65,91.65,141700.0,77.4911,77.5502,77.3897,77.3897,141700.0
2011-07-15 14:00:00,91.66,91.66,91.54,91.55,56800.0,77.3982,77.3982,77.2968,77.3053,56800.0
2011-07-15 14:10:00,91.55,91.64,91.5,91.58,61100.0,77.3053,77.3813,77.2631,77.3306,61100.0
2011-07-15 14:20:00,91.59,91.6,91.37,91.38,32500.0,77.3391,77.3475,77.1533,77.1617,32500.0
2011-07-15 14:30:00,91.39,91.42,91.31,91.36,67600.0,77.1702,77.1955,77.1026,77.1449,67600.0
2011-07-15 14:40:00,91.35,91.53,91.27,91.34,78100.0,77.1364,77.2884,77.0689,77.128,78100.0
2011-07-15 14:50:00,91.35,91.5,91.27,91.27,74200.0,77.1364,77.2631,77.0689,77.0689,74200.0
2011-07-15 15:00:00,91.28,91.57,91.26,91.57,60200.0,77.0773,77.3222,77.0604,77.3222,60200.0
2011-07-15 15:10:00,91.57,91.62,91.54,91.61,65600.0,77.3222,77.3644,77.2968,77.356,65600.0
2011-07-15 15:20:00,91.62,91.93,91.62,91.87,121600.0,77.3644,77.6262,77.3644,77.5755,121600.0
2011-07-15 15:30:00,91.88,91.93,91.71,91.93,104800.0,77.5839,77.6262,77.4404,77.6262,104800.0
2011-07-15 15:40:00,91.93,92.17,91.92,92.16,102900.0,77.6262,77.8288,77.6177,77.8204,102900.0
2011-07-15 15:50:00,92.16,92.23,92.08,92.2,207400.0,77.8204,77.8795,77.7528,77.8542,207400.0
2011-07-18 09:30:00,91.8,91.89,91.05,91.07,111100.0,77.5164,77.5924,76.8831,76.9,111100.0
2011-07-18 09:40:00,91.07,91.65,91.07,91.47,65600.0,76.9,77.3897,76.9,77.2377,65600.0
2011-07-18 09:50:00,91.47,91.56,91.21,91.22,47600.0,77.2377,77.3137,77.0182,77.0266,47600.0
2011-07-18 10:00:00,91.2,91.28,90.66,90.81,106300.0,77.0097,77.0773,76.5538,76.6804,106300.0
2011-07-18 10:10:00,90.8,90.82,90.48,90.61,85000.0,76.672,76.6889,76.4018,76.5115,85000.0
2011-07-18 10:20:00,90.63,90.83,90.59,90.66,111500.0,76.5284,76.6973,76.4947,76.5538,111500.0
2011-07-18 10:30:00,90.66,90.77,90.56,90.69,83200.0,76.5538,76.6467,76.4693,76.5791,83200.0
2011-07-18 10:40:00,90.72,91.0,90.72,90.8,59200.0,76.6044,76.8409,76.6044,76.672,59200.0
2011-07-18 10:50:00,90.82,90.82,90.61,90.66,68500.0,76.6889,76.6889,76.5115,76.5538,68500.0
2011-07-18 11:00:00,90.66,90.81,90.55,90.79,130400.0,76.5538,76.6804,76.4609,76.6635,130400.0
2011-07-18 11:10:00,90.8,90.86,90.69,90.84,93300.0,76.672,76.7226,76.5791,76.7058,93300.0
2011-07-18 11:20:00,90.82,90.93,90.71,90.8,75100.0,76.6889,76.7818,76.596,76.672,75100.0
2011-07-18 11:30:00,90.81,90.98,90.76,90.94,97800.0,76.6804,76.824,76.6382,76.7902,97800.0
2011-07-18 11:40:00,90.94,90.95,90.66,90.68,54400.0,76.7902,76.7986,76.5538,76.5707,54400.0
2011-07-18 11:50:00,90.68,90.83,90.63,90.69,51000.0,76.5707,76.6973,76.5284,76.5791,51000.0
2011-07-18 12:00:00,90.71,90.86,90.59,90.65,51900.0,76.596,76.7226,76.4947,76.5453,51900.0
2011-07-18 12:10:00,90.67,90.88,90.66,90.75,38600.0,76.5622,76.7395,76.5538,76.6298,38600.0
2011-07-18 12:20:00,90.75,90.75,90.53,90.56,52300.0,76.6298,76.6298,76.444,76.4693,52300.0
2011-07-18 12:30:00,90.58,90.66,90.45,90.63,69300.0,76.4862,76.5538,76.3764,76.5284,69300.0
2011-07-18 12:40:00,90.64,90.65,90.51,90.59,36700.0,76.5369,76.5453,76.4271,76.4947,36700.0
2011-07-18 12:50:00,90.58,90.7,90.5,90.65,49400.0,76.4862,76.5875,76.4187,76.5453,49400.0
2011-07-18 13:00:00,90.65,90.66,90.5,90.6,26100.0,76.5453,76.5538,76.4187,76.5031,26100.0
2011-07-18 13:10:00,90.62,90.63,90.38,90.41,38700.0,76.52,76.5284,76.3173,76.3427,38700.0
2011-07-18 13:20:00,90.4,90.5,90.39,90.48,33900.0,76.3342,76.4187,76.3258,76.4018,33900.0
2011-07-18 13:30:00,90.49,90.66,90.47,90.61,58100.0,76.4102,76.5538,76.3933,76.5115,58100.0
2011-07-18 13:40:00,90.62,90.63,90.5,90.53,35100.0,76.52,76.5284,76.4187,76.444,35100.0
2011-07-18 13:50:00,90.53,90.65,90.5,90.51,68900.0,76.444,76.5453,76.4187,76.4271,68900.0
2011-07-18 14:00:00,90.52,90.65,90.5,90.57,70800.0,76.4355,76.5453,76.4187,76.4778,70800.0
2011-07-18 14:10:00,90.59,90.65,90.47,90.48,58000.0,76.4947,76.5453,76.3933,76.4018,58000.0
2011-07-18 14:20:00,90.5,90.53,90.13,90.36,61100.0,76.4187,76.444,76.1062,76.3004,61100.0
2011-07-18 14:30:00,90.36,90.51,90.3,90.45,89000.0,76.3004,76.4271,76.2498,76.3764,89000.0
2011-07-18 14:40:00,90.45,90.56,90.44,90.49,57300.0,76.3764,76.4693,76.368,76.4102,57300.0
2011-07-18 14:50:00,90.48,90.5,90.44,90.49,41500.0,76.4018,76.4187,76.368,76.4102,41500.0
2011-07-18 15:00:00,90.49,90.65,90.4,90.44,129800.0,76.4102,76.5453,76.3342,76.368,129800.0
2011-07-18 15:10:00,90.43,90.49,90.35,90.4,64500.0,76.3596,76.4102,76.292,76.3342,64500.0
2011-07-18 15:20:00,90.39,90.43,90.05,90.22,128000.0,76.3258,76.3596,76.0387,76.1822,128000.0
2011-07-18 15:30:00,90.24,90.4,90.17,90.39,177600.0,76.1991,76.3342,76.14,76.3258,177600.0
2011-07-18 15:40:00,90.4,90.4,90.16,90.26,225300.0,76.3342,76.3342,76.1316,76.216,225300.0
2011-07-18 15:50:00,90.25,90.6,90.25,90.45,334900.0,76.2076,76.5031,76.2076,76.3764,334900.0
2011-07-19 09:30:00,91.22,91.6,91.15,91.34,142500.0,77.0266,77.3475,76.9675,77.128,142500.0
2011-07-19 09:40:00,91.36,91.52,91.19,91.49,91000.0,77.1449,77.28,77.0013,77.2546,91000.0
2011-07-19 09:50:00,91.49,91.51,91.23,91.47,38400.0,77.2546,77.2715,77.0351,77.2377,38400.0
2011-07-19 10:00:00,91.45,91.92,91.41,91.86,122700.0,77.2208,77.6177,77.1871,77.5671,122700.0
2011-07-19 10:10:00,91.82,91.89,91.55,91.69,132600.0,77.5333,77.5924,77.3053,77.4235,132600.0
2011-07-19 10:20:00,91.69,91.72,91.55,91.58,46000.0,77.4235,77.4488,77.3053,77.3306,46000.0
2011-07-19 10:30:00,91.58,91.73,91.56,91.66,50300.0,77.3306,77.4573,77.3137,77.3982,50300.0
2011-07-19 10:40:00,91.66,91.76,91.58,91.59,42500.0,77.3982,77.4826,77.3306,77.3391,42500.0
2011-07-19 10:50:00,91.58,91.76,91.58,91.69,35600.0,77.3306,77.4826,77.3306,77.4235,35600.0
2011-07-19 11:00:00,91.7,91.73,91.32,91.42,45200.0,77.4319,77.4573,77.1111,77.1955,45200.0
2011-07-19 11:10:00,91.4,91.53,91.37,91.41,33300.0,77.1786,77.2884,77.1533,77.1871,33300.0
2011-07-19 11:20:00,91.43,91.5,91.32,91.48,22500.0,77.204,77.2631,77.1111,77.2462,22500.0
2011-07-19 11:30:00,91.46,91.5,91.2,91.22,67900.0,77.2293,77.2631,77.0097,77.0266,67900.0
2011-07-19 11:40:00,91.21,91.22,90.9,91.18,74100.0,77.0182,77.0266,76.7564,76.9929,74100.0
2011-07-19 11:50:00,91.18,91.26,91.13,91.2,36600.0,76.9929,77.0604,76.9506,77.0097,36600.0
2011-07-19 12:00:00,91.19,91.19,90.99,91.05,46400.0,77.0013,77.0013,76.8324,76.8831,46400.0
2011-07-19 12:10:00,91.05,91.05,90.79,90.87,123600.0,76.8831,76.8831,76.6635,76.7311,123600.0
2011-07-19 12:20:00,90.88,90.92,90.79,90.9,28600.0,76.7395,76.7733,76.6635,76.7564,28600.0
2011-07-19 12:30:00,90.9,90.91,90.72,90.75,110300.0,76.7564,76.7649,76.6044,76.6298,110300.0
2011-07-19 12:40:00,90.75,90.8,90.58,90.6,61600.0,76.6298,76.672,76.4862,76.5031,61600.0
2011-07-19 12:50:00,90.64,90.82,90.64,90.74,41400.0,76.5369,76.6889,76.5369,76.6213,41400.0
2011-07-19 13:00:00,90.75,90.87,90.75,90.82,23600.0,76.6298,76.7311,76.6298,76.6889,23600.0
2011-07-19 13:10:00,90.81,91.11,90.81,91.1,26300.0,76.6804,76.9337,76.6804,76.9253,26300.0
2011-07-19 13:20:00,91.09,91.18,91.0,91.16,29400.0,76.9169,76.9929,76.8409,76.976,29400.0
2011-07-19 13:30:00,91.17,91.61,91.11,91.52,128400.0,76.9844,77.356,76.9337,77.28,128400.0
2011-07-19 13:40:00,91.49,91.87,91.47,91.72,57400.0,77.2546,77.5755,77.2377,77.4488,57400.0
2011-07-19 13:50:00,91.73,91.76,91.63,91.73,38900.0,77.4573,77.4826,77.3728,77.4573,38900.0
2011-07-19 14:00:00,91.73,91.73,91.58,91.63,36400.0,77.4573,77.4573,77.3306,77.3728,36400.0
2011-07-19 14:10:00,91.63,91.73,91.59,91.61,57200.0,77.3728,77.4573,77.3391,77.356,57200.0
2011-07-19 14:20:00,91.61,91.96,91.61,91.96,53000.0,77.356,77.6515,77.356,77.6515,53000.0
2011-07-19 14:30:00,91.97,92.0,91.86,91.98,42800.0,77.6599,77.6853,77.5671,77.6684,42800.0
2011-07-19 14:40:00,92.0,92.24,92.0,92.12,47200.0,77.6853,77.8879,77.6853,77.7866,47200.0
2011-07-19 14:50:00,92.1,92.15,91.97,92.03,38800.0,77.7697,77.8119,77.6599,77.7106,38800.0
2011-07-19 15:00:00,92.02,92.12,91.99,92.05,28700.0,77.7022,77.7866,77.6768,77.7275,28700.0
2011-07-19 15:10:00,92.06,92.13,91.97,91.98,32900.0,77.7359,77.795,77.6599,77.6684,32900.0
2011-07-19 15:20:00,91.96,91.97,91.77,91.85,53400.0,77.6515,77.6599,77.4911,77.5586,53400.0
2011-07-19 15:30:00,91.83,91.96,91.83,91.92,40400.0,77.5417,77.6515,77.5417,77.6177,40400.0
2011-07-19 15:40:00,91.93,91.93,91.72,91.77,91500.0,77.6262,77.6262,77.4488,77.4911,91500.0
2011-07-19 15:50:00,91.79,91.83,91.64,91.76,170600.0,77.5079,77.5417,77.3813,77.4826,170600.0
2011-07-20 09:30:00,92.0,92.01,91.36,91.61,77400.0,77.6853,77.6937,77.1449,77.356,77400.0
2011-07-20 09:40:00,91.59,91.7,91.39,91.52,50300.0,77.3391,77.4319,77.1702,77.28,50300.0
2011-07-20 09:50:00,91.53,91.56,91.31,91.42,41400.0,77.2884,77.3137,77.1026,77.1955,41400.0
2011-07-20 10:00:00,91.4,91.64,91.3,91.61,35000.0,77.1786,77.3813,77.0942,77.356,35000.0
2011-07-20 10:10:00,91.59,91.64,91.41,91.53,89300.0,77.3391,77.3813,77.1871,77.2884,89300.0
2011-07-20 10:20:00,91.54,91.73,91.5,91.73,52600.0,77.2968,77.4573,77.2631,77.4573,52600.0
2011-07-20 10:30:00,91.7,91.9,91.65,91.68,55300.0,77.4319,77.6008,77.3897,77.4151,55300.0
2011-07-20 10:40:00,91.69,91.78,91.5,91.52,34800.0,77.4235,77.4995,77.2631,77.28,34800.0
2011-07-20 10:50:00,91.52,91.59,91.38,91.58,35300.0,77.28,77.3391,77.1617,77.3306,35300.0
2011-07-20 11:00:00,91.57,91.85,91.55,91.78,38600.0,77.3222,77.5586,77.3053,77.4995,38600.0
2011-07-20 11:10:00,91.78,91.86,91.76,91.82,43500.0,77.4995,77.5671,77.4826,77.5333,43500.0
2011-07-20 11:20:00,91.84,91.94,91.8,91.81,18800.0,77.5502,77.6346,77.5164,77.5248,18800.0
2011-07-20 11:30:00,91.81,91.96,91.78,91.9,73700.0,77.5248,77.6515,77.4995,77.6008,73700.0
2011-07-20 11:40:00,91.9,91.99,91.86,91.91,38300.0,77.6008,77.6768,77.5671,77.6093,38300.0
2011-07-20 11:50:00,91.91,92.06,91.87,91.93,50500.0,77.6093,77.7359,77.5755,77.6262,50500.0
2011-07-20 12:00:00,91.92,91.97,91.86,91.91,24700.0,77.6177,77.6599,77.5671,77.6093,24700.0
2011-07-20 12:10:00,91.89,92.01,91.84,91.9,20400.0,77.5924,77.6937,77.5502,77.6008,20400.0
2011-07-20 12:20:00,91.89,91.98,91.86,91.93,39300.0,77.5924,77.6684,77.5671,77.6262,39300.0
2011-07-20 12:30:00,91.94,92.03,91.91,91.99,25600.0,77.6346,77.7106,77.6093,77.6768,25600.0
2011-07-20 12:40:00,91.98,92.1,91.98,92.1,29400.0,77.6684,77.7697,77.6684,77.7697,29400.0
2011-07-20 12:50:00,92.1,92.12,91.98,92.04,46500.0,77.7697,77.7866,77.6684,77.719,46500.0
2011-07-20 13:00:00,92.05,92.13,91.97,92.13,37800.0,77.7275,77.795,77.6599,77.795,37800.0
2011-07-20 13:10:00,92.13,92.29,92.12,92.23,81300.0,77.795,77.9301,77.7866,77.8795,81300.0
2011-07-20 13:20:00,92.23,92.51,92.22,92.51,42800.0,77.8795,78.1159,77.871,78.1159,42800.0
2011-07-20 13:30:00,92.51,92.58,92.4,92.51,79400.0,78.1159,78.175,78.023,78.1159,79400.0
2011-07-20 13:40:00,92.48,92.62,92.46,92.61,24500.0,78.0906,78.2088,78.0737,78.2004,24500.0
2011-07-20 13:50:00,92.61,92.77,92.61,92.64,58200.0,78.2004,78.3355,78.2004,78.2257,58200.0
2011-07-20 14:00:00,92.63,92.78,92.59,92.69,76800.0,78.2172,78.3439,78.1835,78.2679,76800.0
2011-07-20 14:10:00,92.67,92.77,92.64,92.72,21000.0,78.251,78.3355,78.2257,78.2932,21000.0
2011-07-20 14:20:00,92.72,92.77,92.64,92.69,72200.0,78.2932,78.3355,78.2257,78.2679,72200.0
2011-07-20 14:30:00,92.69,92.78,92.59,92.78,59000.0,78.2679,78.3439,78.1835,78.3439,59000.0
2011-07-20 14:40:00,92.78,92.81,92.65,92.65,65800.0,78.3439,78.3692,78.2341,78.2341,65800.0
2011-07-20 14:50:00,92.63,92.66,92.47,92.5,33200.0,78.2172,78.2426,78.0821,78.1075,33200.0
2011-07-20 15:00:00,92.5,92.52,92.38,92.46,37200.0,78.1075,78.1244,78.0061,78.0737,37200.0
2011-07-20 15:10:00,92.46,92.47,92.37,92.41,47400.0,78.0737,78.0821,77.9977,78.0315,47400.0
2011-07-20 15:20:00,92.4,92.42,92.25,92.26,72000.0,78.023,78.0399,77.8964,77.9048,72000.0
2011-07-20 15:30:00,92.26,92.3,92.22,92.26,80800.0,77.9048,77.9386,77.871,77.9048,80800.0
2011-07-20 15:40:00,92.26,92.29,92.06,92.09,118000.0,77.9048,77.9301,77.7359,77.7613,118000.0
2011-07-20 15:50:00,92.09,92.28,92.05,92.21,168800.0,77.7613,77.9217,77.7275,77.8626,168800.0
2011-07-21 09:30:00,92.69,92.9,92.33,92.53,62500.0,78.2679,78.4452,77.9639,78.1328,62500.0
2011-07-21 09:40:00,92.49,93.44,92.48,93.28,47000.0,78.099,78.9012,78.0906,78.7661,47000.0
2011-07-21 09:50:00,93.27,93.34,92.86,92.93,77400.0,78.7577,78.8168,78.4115,78.4706,77400.0
2011-07-21 10:00:00,92.92,93.82,92.8,93.51,103900.0,78.4621,79.2221,78.3608,78.9603,103900.0
2011-07-21 10:10:00,93.51,93.64,93.42,93.47,54800.0,78.9603,79.0701,78.8843,78.9265,54800.0
2011-07-21 10:20:00,93.48,93.95,93.48,93.95,35500.0,78.935,79.3319,78.935,79.3319,35500.0
2011-07-21 10:30:00,93.92,94.07,93.76,93.78,71300.0,79.3065,79.4332,79.1714,79.1883,71300.0
2011-07-21 10:40:00,93.75,93.82,93.46,93.48,36200.0,79.163,79.2221,78.9181,78.935,36200.0
2011-07-21 10:50:00,93.5,93.65,93.45,93.5,95200.0,78.9519,79.0785,78.9097,78.9519,95200.0
2011-07-21 11:00:00,93.51,93.58,93.42,93.49,26900.0,78.9603,79.0194,78.8843,78.9434,26900.0
2011-07-21 11:10:00,93.5,93.63,93.5,93.5,21700.0,78.9519,79.0616,78.9519,78.9519,21700.0
2011-07-21 11:20:00,93.49,93.49,93.2,93.26,35400.0,78.9434,78.9434,78.6986,78.7492,35400.0
2011-07-21 11:30:00,93.26,93.33,93.08,93.11,38100.0,78.7492,78.8083,78.5972,78.6226,38100.0
2011-07-21 11:40:00,93.12,93.13,92.97,92.99,25900.0,78.631,78.6394,78.5043,78.5212,25900.0
2011-07-21 11:50:00,92.98,93.17,92.89,93.14,21000.0,78.5128,78.6732,78.4368,78.6479,21000.0
2011-07-21 12:00:00,93.16,93.39,93.15,93.33,20600.0,78.6648,78.859,78.6563,78.8083,20600.0
2011-07-21 12:10:00,93.32,93.34,93.24,93.32,39700.0,78.7999,78.8168,78.7323,78.7999,39700.0
2011-07-21 12:20:00,93.29,93.43,93.25,93.35,23800.0,78.7746,78.8928,78.7408,78.8252,23800.0
2011-07-21 12:30:00,93.34,93.45,93.15,93.42,32100.0,78.8168,78.9097,78.6563,78.8843,32100.0
2011-07-21 12:40:00,93.42,93.93,93.42,93.86,39800.0,78.8843,79.315,78.8843,79.2559,39800.0
2011-07-21 12:50:00,93.85,93.85,93.53,93.75,87100.0,79.2474,79.2474,78.9772,79.163,87100.0
2011-07-21 13:00:00,93.75,93.93,93.56,93.58,42600.0,79.163,79.315,79.0025,79.0194,42600.0
2011-07-21 13:10:00,93.57,93.67,93.48,93.65,12300.0,79.011,79.0954,78.935,79.0785,12300.0
2011-07-21 13:20:00,93.65,93.74,93.56,93.73,14400.0,79.0785,79.1545,79.0025,79.1461,14400.0
2011-07-21 13:30:00,93.75,93.76,93.55,93.59,11700.0,79.163,79.1714,78.9941,79.0279,11700.0
2011-07-21 13:40:00,93.6,93.6,93.34,93.38,20400.0,79.0363,79.0363,78.8168,78.8505,20400.0
2011-07-21 13:50:00,93.37,93.4,93.25,93.32,17300.0,78.8421,78.8674,78.7408,78.7999,17300.0
2011-07-21 14:00:00,93.32,93.38,93.19,93.21,58100.0,78.7999,78.8505,78.6901,78.707,58100.0
2011-07-21 14:10:00,93.21,93.24,93.08,93.09,23400.0,78.707,78.7323,78.5972,78.6057,23400.0
2011-07-21 14:20:00,93.06,93.15,93.04,93.13,14600.0,78.5803,78.6563,78.5635,78.6394,14600.0
2011-07-21 14:30:00,93.12,93.31,93.07,93.26,25200.0,78.631,78.7914,78.5888,78.7492,25200.0
2011-07-21 14:40:00,93.25,93.37,93.24,93.34,27800.0,78.7408,78.8421,78.7323,78.8168,27800.0
2011-07-21 14:50:00,93.33,93.4,93.27,93.36,26100.0,78.8083,78.8674,78.7577,78.8337,26100.0
2011-07-21 15:00:00,93.35,93.43,93.24,93.25,45500.0,78.8252,78.8928,78.7323,78.7408,45500.0
2011-07-21 15:10:00,93.25,93.34,93.21,93.31,39700.0,78.7408,78.8168,78.707,78.7914,39700.0
2011-07-21 15:20:00,93.3,93.39,93.29,93.32,63100.0,78.783,78.859,78.7746,78.7999,63100.0
2011-07-21 15:30:00,93.34,93.35,93.03,93.05,64000.0,78.8168,78.8252,78.555,78.5719,64000.0
2011-07-21 15:40:00,93.05,93.24,93.03,93.1,67100.0,78.5719,78.7323,78.555,78.6141,67100.0
2011-07-21 15:50:00,93.11,93.27,93.05,93.09,242300.0,78.6226,78.7577,78.5719,78.6057,242300.0
2011-07-22 09:30:00,93.26,93.62,92.96,93.18,59600.0,78.7492,79.0532,78.4959,78.6817,59600.0
2011-07-22 09:40:00,93.14,93.16,92.74,92.87,68700.0,78.6479,78.6648,78.3101,78.4199,68700.0
2011-07-22 09:50:00,92.87,92.88,92.42,92.5,49600.0,78.4199,78.4283,78.0399,78.1075,49600.0
2011-07-22 10:00:00,92.42,92.57,92.25,92.35,52500.0,78.0399,78.1666,77.8964,77.9808,52500.0
2011-07-22 10:10:00,92.34,92.5,92.2,92.35,37200.0,77.9724,78.1075,77.8542,77.9808,37200.0
2011-07-22 10:20:00,92.34,92.42,92.23,92.39,31900.0,77.9724,78.0399,77.8795,78.0146,31900.0
2011-07-22 10:30:00,92.39,92.54,92.36,92.45,39700.0,78.0146,78.1412,77.9893,78.0653,39700.0
2011-07-22 10:40:00,92.46,92.58,92.36,92.45,30300.0,78.0737,78.175,77.9893,78.0653,30300.0
2011-07-22 10:50:00,92.43,92.48,92.21,92.45,52300.0,78.0484,78.0906,77.8626,78.0653,52300.0
2011-07-22 11:00:00,92.45,92.64,92.43,92.46,25800.0,78.0653,78.2257,78.0484,78.0737,25800.0
2011-07-22 11:10:00,92.47,92.64,92.47,92.59,23600.0,78.0821,78.2257,78.0821,78.1835,23600.0
2011-07-22 11:20:00,92.59,92.59,92.41,92.46,20500.0,78.1835,78.1835,78.0315,78.0737,20500.0
2011-07-22 11:30:00,92.45,92.69,92.42,92.69,25100.0,78.0653,78.2679,78.0399,78.2679,25100.0
2011-07-22 11:40:00,92.68,92.83,92.6,92.76,32500.0,78.2595,78.3861,78.1919,78.327,32500.0
2011-07-22 11:50:00,92.75,92.78,92.61,92.7,12700.0,78.3186,78.3439,78.2004,78.2764,12700.0
2011-07-22 12:00:00,92.71,92.9,92.62,92.88,22400.0,78.2848,78.4452,78.2088,78.4283,22400.0
2011-07-22 12:10:00,92.89,93.01,92.83,92.83,28800.0,78.4368,78.5381,78.3861,78.3861,28800.0
2011-07-22 12:20:00,92.83,92.86,92.72,92.74,15000.0,78.3861,78.4115,78.2932,78.3101,15000.0
2011-07-22 12:30:00,92.75,92.89,92.75,92.76,16600.0,78.3186,78.4368,78.3186,78.327,16600.0
2011-07-22 12:40:00,92.76,92.8,92.71,92.72,23800.0,78.327,78.3608,78.2848,78.2932,23800.0
2011-07-22 12:50:00,92.74,92.92,92.74,92.87,18600.0,78.3101,78.4621,78.3101,78.4199,18600.0
2011-07-22 13:00:00,92.87,92.89,92.74,92.84,19400.0,78.4199,78.4368,78.3101,78.3946,19400.0
2011-07-22 13:10:00,92.85,92.85,92.65,92.72,47900.0,78.403,78.403,78.2341,78.2932,47900.0
2011-07-22 13:20:00,92.72,92.73,92.58,92.6,37800.0,78.2932,78.3017,78.175,78.1919,37800.0
2011-07-22 13:30:00,92.62,92.71,92.57,92.6,25300.0,78.2088,78.2848,78.1666,78.1919,25300.0
2011-07-22 13:40:00,92.64,92.68,92.58,92.63,29400.0,78.2257,78.2595,78.175,78.2172,29400.0
2011-07-22 13:50:00,92.63,92.72,92.57,92.68,30700.0,78.2172,78.2932,78.1666,78.2595,30700.0
2011-07-22 14:00:00,92.67,92.68,92.58,92.68,36000.0,78.251,78.2595,78.175,78.2595,36000.0
2011-07-22 14:10:00,92.68,92.72,92.62,92.71,12300.0,78.2595,78.2932,78.2088,78.2848,12300.0
2011-07-22 14:20:00,92.72,92.72,92.64,92.67,19800.0,78.2932,78.2932,78.2257,78.251,19800.0
2011-07-22 14:30:00,92.67,92.78,92.65,92.74,15500.0,78.251,78.3439,78.2341,78.3101,15500.0
2011-07-22 14:40:00,92.74,92.81,92.7,92.72,13500.0,78.3101,78.3692,78.2764,78.2932,13500.0
2011-07-22 14:50:00,92.71,92.76,92.65,92.73,12200.0,78.2848,78.327,78.2341,78.3017,12200.0
2011-07-22 15:00:00,92.73,92.78,92.69,92.75,19300.0,78.3017,78.3439,78.2679,78.3186,19300.0
2011-07-22 15:10:00,92.76,92.79,92.62,92.74,29700.0,78.327,78.3523,78.2088,78.3101,29700.0
2011-07-22 15:20:00,92.73,92.83,92.6,92.6,64200.0,78.3017,78.3861,78.1919,78.1919,64200.0
2011-07-22 15:30:00,92.6,92.68,92.57,92.63,59200.0,78.1919,78.2595,78.1666,78.2172,59200.0
2011-07-22 15:40:00,92.63,92.75,92.59,92.73,97900.0,78.2172,78.3186,78.1835,78.3017,97900.0
2011-07-22 15:50:00,92.7,92.86,92.63,92.78,175400.0,78.2764,78.4115,78.2172,78.3439,175400.0
2011-07-25 09:30:00,91.7,91.8,91.52,91.79,54700.0,77.4319,77.5164,77.28,77.5079,54700.0
2011-07-25 09:40:00,91.81,91.93,91.48,91.7,112500.0,77.5248,77.6262,77.2462,77.4319,112500.0
2011-07-25 09:50:00,91.75,91.87,91.57,91.77,72200.0,77.4742,77.5755,77.3222,77.4911,72200.0
2011-07-25 10:00:00,91.76,92.19,91.75,92.19,31200.0,77.4826,77.8457,77.4742,77.8457,31200.0
2011-07-25 10:10:00,92.19,92.3,92.0,92.03,28900.0,77.8457,77.9386,77.6853,77.7106,28900.0
2011-07-25 10:20:00,92.02,92.28,92.02,92.22,32400.0,77.7022,77.9217,77.7022,77.871,32400.0
2011-07-25 10:30:00,92.24,92.25,92.07,92.13,43500.0,77.8879,77.8964,77.7444,77.795,43500.0
2011-07-25 10:40:00,92.13,92.35,92.02,92.09,47300.0,77.795,77.9808,77.7022,77.7613,47300.0
2011-07-25 10:50:00,92.07,92.08,91.77,91.91,66200.0,77.7444,77.7528,77.4911,77.6093,66200.0
2011-07-25 11:00:00,91.92,92.0,91.81,91.85,41500.0,77.6177,77.6853,77.5248,77.5586,41500.0
2011-07-25 11:10:00,91.86,91.89,91.74,91.86,48400.0,77.5671,77.5924,77.4657,77.5671,48400.0
2011-07-25 11:20:00,91.89,92.05,91.85,91.97,52100.0,77.5924,77.7275,77.5586,77.6599,52100.0
2011-07-25 11:30:00,91.98,92.1,91.97,92.04,30800.0,77.6684,77.7697,77.6599,77.719,30800.0
2011-07-25 11:40:00,92.04,92.18,92.01,92.13,44800.0,77.719,77.8373,77.6937,77.795,44800.0
2011-07-25 11:50:00,92.14,92.15,92.02,92.13,40200.0,77.8035,77.8119,77.7022,77.795,40200.0
2011-07-25 12:00:00,92.14,92.18,92.11,92.13,16300.0,77.8035,77.8373,77.7782,77.795,16300.0
2011-07-25 12:10:00,92.14,92.18,92.02,92.05,27600.0,77.8035,77.8373,77.7022,77.7275,27600.0
2011-07-25 12:20:00,92.08,92.16,92.06,92.14,15600.0,77.7528,77.8204,77.7359,77.8035,15600.0
2011-07-25 12:30:00,92.15,92.26,92.14,92.2,34200.0,77.8119,77.9048,77.8035,77.8542,34200.0
2011-07-25 12:40:00,92.23,92.31,92.19,92.19,24700.0,77.8795,77.947,77.8457,77.8457,24700.0
2011-07-25 12:50:00,92.2,92.27,92.14,92.16,22500.0,77.8542,77.9133,77.8035,77.8204,22500.0
2011-07-25 13:00:00,92.15,92.34,92.15,92.28,20600.0,77.8119,77.9724,77.8119,77.9217,20600.0
2011-07-25 13:10:00,92.27,92.27,92.14,92.18,25400.0,77.9133,77.9133,77.8035,77.8373,25400.0
2011-07-25 13:20:00,92.2,92.24,92.12,92.12,14800.0,77.8542,77.8879,77.7866,77.7866,14800.0
2011-07-25 13:30:00,92.12,92.13,92.0,92.0,30200.0,77.7866,77.795,77.6853,77.6853,30200.0
2011-07-25 13:40:00,92.02,92.12,92.0,92.1,16700.0,77.7022,77.7866,77.6853,77.7697,16700.0
2011-07-25 13:50:00,92.1,92.24,92.09,92.14,18300.0,77.7697,77.8879,77.7613,77.8035,18300.0
2011-07-25 14:00:00,92.13,92.27,92.12,92.23,32000.0,77.795,77.9133,77.7866,77.8795,32000.0
2011-07-25 14:10:00,92.23,92.3,92.22,92.29,21700.0,77.8795,77.9386,77.871,77.9301,21700.0
2011-07-25 14:20:00,92.28,92.34,92.22,92.25,27600.0,77.9217,77.9724,77.871,77.8964,27600.0
2011-07-25 14:30:00,92.26,92.26,91.97,91.97,26800.0,77.9048,77.9048,77.6599,77.6599,26800.0
2011-07-25 14:40:00,91.97,92.03,91.81,91.94,74100.0,77.6599,77.7106,77.5248,77.6346,74100.0
2011-07-25 14:50:00,91.95,92.02,91.9,91.94,29200.0,77.643,77.7022,77.6008,77.6346,29200.0
2011-07-25 15:00:00,91.94,91.94,91.75,91.76,75500.0,77.6346,77.6346,77.4742,77.4826,75500.0
2011-07-25 15:10:00,91.76,91.94,91.75,91.92,69800.0,77.4826,77.6346,77.4742,77.6177,69800.0
2011-07-25 15:20:00,91.93,91.93,91.77,91.89,50700.0,77.6262,77.6262,77.4911,77.5924,50700.0
2011-07-25 15:30:00,91.89,92.06,91.8,92.04,64800.0,77.5924,77.7359,77.5164,77.719,64800.0
2011-07-25 15:40:00,92.03,92.04,91.77,91.9,144100.0,77.7106,77.719,77.4911,77.6008,144100.0
2011-07-25 15:50:00,91.9,91.96,91.81,91.91,150000.0,77.6008,77.6515,77.5248,77.6093,150000.0
2011-07-26 09:30:00,90.44,90.53,89.65,89.66,393500.0,76.368,76.444,75.7009,75.7094,393500.0
2011-07-26 09:40:00,89.65,89.83,88.7,88.97,290000.0,75.7009,75.8529,74.8987,75.1267,290000.0
2011-07-26 09:50:00,88.95,89.19,88.9,89.07,180000.0,75.1098,75.3125,75.0676,75.2112,180000.0
2011-07-26 10:00:00,89.08,89.22,88.79,88.9,210100.0,75.2196,75.3378,74.9747,75.0676,210100.0
2011-07-26 10:10:00,88.91,89.19,88.8,89.03,184600.0,75.0761,75.3125,74.9832,75.1774,184600.0
2011-07-26 10:20:00,88.99,89.19,88.96,89.17,153600.0,75.1436,75.3125,75.1183,75.2956,153600.0
2011-07-26 10:30:00,89.17,89.34,89.06,89.27,143100.0,75.2956,75.4392,75.2027,75.38,143100.0
2011-07-26 10:40:00,89.27,89.62,89.23,89.61,173500.0,75.38,75.6756,75.3463,75.6671,173500.0
2011-07-26 10:50:00,89.61,89.73,89.54,89.69,82800.0,75.6671,75.7685,75.608,75.7347,82800.0
2011-07-26 11:00:00,89.7,89.92,89.66,89.88,104500.0,75.7431,75.9289,75.7094,75.8951,104500.0
2011-07-26 11:10:00,89.89,89.95,89.81,89.93,67200.0,75.9036,75.9542,75.836,75.9374,67200.0
2011-07-26 11:20:00,89.93,90.06,89.9,90.02,68000.0,75.9374,76.0471,75.912,76.0133,68000.0
2011-07-26 11:30:00,90.03,90.07,90.0,90.02,51100.0,76.0218,76.0556,75.9965,76.0133,51100.0
2011-07-26 11:40:00,90.02,90.16,90.0,90.14,64900.0,76.0133,76.1316,75.9965,76.1147,64900.0
2011-07-26 11:50:00,90.14,90.32,90.06,90.29,70000.0,76.1147,76.2667,76.0471,76.2413,70000.0
2011-07-26 12:00:00,90.27,90.57,90.25,90.47,75200.0,76.2244,76.4778,76.2076,76.3933,75200.0
2011-07-26 12:10:00,90.48,90.68,90.47,90.62,57200.0,76.4018,76.5707,76.3933,76.52,57200.0
2011-07-26 12:20:00,90.62,90.67,90.58,90.59,33700.0,76.52,76.5622,76.4862,76.4947,33700.0
2011-07-26 12:30:00,90.58,90.61,90.49,90.59,76500.0,76.4862,76.5115,76.4102,76.4947,76500.0
2011-07-26 12:40:00,90.58,90.66,90.49,90.5,43800.0,76.4862,76.5538,76.4102,76.4187,43800.0
2011-07-26 12:50:00,90.5,90.56,90.5,90.52,44000.0,76.4187,76.4693,76.4187,76.4355,44000.0
2011-07-26 13:00:00,90.51,90.57,90.48,90.53,62300.0,76.4271,76.4778,76.4018,76.444,62300.0
2011-07-26 13:10:00,90.51,90.6,90.43,90.58,90000.0,76.4271,76.5031,76.3596,76.4862,90000.0
2011-07-26 13:20:00,90.55,90.59,90.53,90.58,29300.0,76.4609,76.4947,76.444,76.4862,29300.0
2011-07-26 13:30:00,90.57,90.58,90.53,90.57,32100.0,76.4778,76.4862,76.444,76.4778,32100.0
2011-07-26 13:40:00,90.58,90.64,90.55,90.64,28200.0,76.4862,76.5369,76.4609,76.5369,28200.0
2011-07-26 13:50:00,90.63,90.82,90.63,90.82,51700.0,76.5284,76.6889,76.5284,76.6889,51700.0
2011-07-26 14:00:00,90.81,91.1,90.78,91.08,91300.0,76.6804,76.9253,76.6551,76.9084,91300.0
2011-07-26 14:10:00,91.09,91.42,91.08,91.37,152900.0,76.9169,77.1955,76.9084,77.1533,152900.0
2011-07-26 14:20:00,91.37,91.45,91.32,91.36,104300.0,77.1533,77.2208,77.1111,77.1449,104300.0
2011-07-26 14:30:00,91.35,91.36,91.25,91.25,101100.0,77.1364,77.1449,77.052,77.052,101100.0
2011-07-26 14:40:00,91.25,91.26,91.13,91.17,151600.0,77.052,77.0604,76.9506,76.9844,151600.0
2011-07-26 14:50:00,91.17,91.19,91.02,91.03,68800.0,76.9844,77.0013,76.8578,76.8662,68800.0
2011-07-26 15:00:00,91.04,91.06,90.83,90.88,98900.0,76.8746,76.8915,76.6973,76.7395,98900.0
2011-07-26 15:10:00,90.88,91.03,90.8,90.96,72500.0,76.7395,76.8662,76.672,76.8071,72500.0
2011-07-26 15:20:00,90.94,90.99,90.88,90.89,65500.0,76.7902,76.8324,76.7395,76.748,65500.0
2011-07-26 15:30:00,90.89,90.95,90.81,90.88,99100.0,76.748,76.7986,76.6804,76.7395,99100.0
2011-07-26 15:40:00,90.88,90.94,90.68,90.73,185800.0,76.7395,76.7902,76.5707,76.6129,185800.0
2011-07-26 15:50:00,90.73,91.02,90.66,91.01,299500.0,76.6129,76.8578,76.5538,76.8493,299500.0
2011-07-27 09:30:00,90.24,90.31,89.91,90.11,99400.0,76.1991,76.2582,75.9205,76.0893,99400.0
2011-07-27 09:40:00,90.08,90.27,89.97,90.01,72400.0,76.064,76.2244,75.9711,76.0049,72400.0
2011-07-27 09:50:00,89.97,90.09,89.92,89.98,230500.0,75.9711,76.0725,75.9289,75.9796,230500.0
2011-07-27 10:00:00,89.96,90.09,89.65,89.74,246900.0,75.9627,76.0725,75.7009,75.7769,246900.0
2011-07-27 10:10:00,89.74,89.97,89.74,89.95,147800.0,75.7769,75.9711,75.7769,75.9542,147800.0
2011-07-27 10:20:00,89.95,89.98,89.75,89.79,83100.0,75.9542,75.9796,75.7854,75.8191,83100.0
2011-07-27 10:30:00,89.79,90.0,89.66,89.89,108200.0,75.8191,75.9965,75.7094,75.9036,108200.0
2011-07-27 10:40:00,89.89,90.12,89.78,90.0,79300.0,75.9036,76.0978,75.8107,75.9965,79300.0
2011-07-27 10:50:00,90.01,90.29,89.96,90.25,73500.0,76.0049,76.2413,75.9627,76.2076,73500.0
2011-07-27 11:00:00,90.24,90.31,89.95,89.97,73400.0,76.1991,76.2582,75.9542,75.9711,73400.0
2011-07-27 11:10:00,89.97,90.1,89.93,90.09,46900.0,75.9711,76.0809,75.9374,76.0725,46900.0
2011-07-27 11:20:00,90.08,90.14,89.93,90.1,41000.0,76.064,76.1147,75.9374,76.0809,41000.0
2011-07-27 11:30:00,90.11,90.34,89.83,89.9,252200.0,76.0893,76.2836,75.8529,75.912,252200.0
2011-07-27 11:40:00,89.91,90.05,89.91,90.04,49900.0,75.9205,76.0387,75.9205,76.0302,49900.0
2011-07-27 11:50:00,90.02,90.05,89.9,89.94,44100.0,76.0133,76.0387,75.912,75.9458,44100.0
2011-07-27 12:00:00,89.91,90.01,89.82,89.82,30400.0,75.9205,76.0049,75.8445,75.8445,30400.0
2011-07-27 12:10:00,89.82,89.95,89.82,89.89,18500.0,75.8445,75.9542,75.8445,75.9036,18500.0
2011-07-27 12:20:00,89.9,89.98,89.75,89.82,60700.0,75.912,75.9796,75.7854,75.8445,60700.0
2011-07-27 12:30:00,89.81,89.88,89.74,89.78,74200.0,75.836,75.8951,75.7769,75.8107,74200.0
2011-07-27 12:40:00,89.79,89.91,89.75,89.86,41800.0,75.8191,75.9205,75.7854,75.8782,41800.0
2011-07-27 12:50:00,89.87,89.96,89.75,89.77,93200.0,75.8867,75.9627,75.7854,75.8022,93200.0
2011-07-27 13:00:00,89.76,89.85,89.65,89.65,103400.0,75.7938,75.8698,75.7009,75.7009,103400.0
2011-07-27 13:10:00,89.65,89.68,89.46,89.5,184000.0,75.7009,75.7262,75.5405,75.5743,184000.0
2011-07-27 13:20:00,89.5,89.63,89.49,89.56,23600.0,75.5743,75.684,75.5658,75.6249,23600.0
2011-07-27 13:30:00,89.55,89.69,89.55,89.63,15900.0,75.6165,75.7347,75.6165,75.684,15900.0
2011-07-27 13:40:00,89.63,89.89,89.63,89.85,37000.0,75.684,75.9036,75.684,75.8698,37000.0
2011-07-27 13:50:00,89.87,89.94,89.82,89.91,51600.0,75.8867,75.9458,75.8445,75.9205,51600.0
2011-07-27 14:00:00,89.9,89.91,89.71,89.75,54600.0,75.912,75.9205,75.7516,75.7854,54600.0
2011-07-27 14:10:00,89.76,89.81,89.68,89.72,29600.0,75.7938,75.836,75.7262,75.76,29600.0
2011-07-27 14:20:00,89.72,89.72,89.5,89.51,67500.0,75.76,75.76,75.5743,75.5827,67500.0
2011-07-27 14:30:00,89.5,89.57,89.32,89.45,80500.0,75.5743,75.6334,75.4223,75.532,80500.0
2011-07-27 14:40:00,89.45,89.56,89.26,89.46,102600.0,75.532,75.6249,75.3716,75.5405,102600.0
2011-07-27 14:50:00,89.45,89.45,89.22,89.28,53200.0,75.532,75.532,75.3378,75.3885,53200.0
2011-07-27 15:00:00,89.28,89.33,89.08,89.11,71000.0,75.3885,75.4307,75.2196,75.2449,71000.0
2011-07-27 15:10:00,89.1,89.16,88.83,88.86,120500.0,75.2365,75.2872,75.0085,75.0338,120500.0
2011-07-27 15:20:00,88.84,89.14,88.55,89.13,201300.0,75.0169,75.2703,74.7721,75.2618,201300.0
2011-07-27 15:30:00,89.14,89.35,89.13,89.23,132400.0,75.2703,75.4476,75.2618,75.3463,132400.0
2011-07-27 15:40:00,89.22,89.34,89.08,89.12,227100.0,75.3378,75.4392,75.2196,75.2534,227100.0
2011-07-27 15:50:00,89.12,89.33,88.95,89.15,320200.0,75.2534,75.4307,75.1098,75.2787,320200.0
2011-07-28 09:30:00,89.44,90.18,89.35,89.35,126800.0,75.5236,76.1485,75.4476,75.4476,126800.0
2011-07-28 09:40:00,89.33,89.39,88.92,88.98,146400.0,75.4307,75.4814,75.0845,75.1352,146400.0
2011-07-28 09:50:00,88.96,89.03,88.43,88.56,109400.0,75.1183,75.1774,74.6707,74.7805,109400.0
2011-07-28 10:00:00,88.56,89.0,88.47,88.93,115800.0,74.7805,75.1521,74.7045,75.0929,115800.0
2011-07-28 10:10:00,88.93,89.05,88.8,88.99,89700.0,75.0929,75.1943,74.9832,75.1436,89700.0
2011-07-28 10:20:00,88.97,89.0,88.75,88.75,71800.0,75.1267,75.1521,74.941,74.941,71800.0
2011-07-28 10:30:00,88.76,88.84,88.56,88.73,70600.0,74.9494,75.0169,74.7805,74.9241,70600.0
2011-07-28 10:40:00,88.73,88.99,88.73,88.96,95000.0,74.9241,75.1436,74.9241,75.1183,95000.0
2011-07-28 10:50:00,88.97,89.16,88.94,89.07,153200.0,75.1267,75.2872,75.1014,75.2112,153200.0
2011-07-28 11:00:00,89.08,89.23,88.87,89.17,82700.0,75.2196,75.3463,75.0423,75.2956,82700.0
2011-07-28 11:10:00,89.18,89.21,89.05,89.15,50900.0,75.304,75.3294,75.1943,75.2787,50900.0
2011-07-28 11:20:00,89.17,89.34,89.1,89.15,80000.0,75.2956,75.4392,75.2365,75.2787,80000.0
2011-07-28 11:30:00,89.15,89.51,89.14,89.5,68600.0,75.2787,75.5827,75.2703,75.5743,68600.0
2011-07-28 11:40:00,89.51,89.58,89.42,89.58,120100.0,75.5827,75.6418,75.5067,75.6418,120100.0
2011-07-28 11:50:00,89.58,89.59,89.42,89.48,61700.0,75.6418,75.6503,75.5067,75.5574,61700.0
2011-07-28 12:00:00,89.48,89.54,89.39,89.4,31200.0,75.5574,75.608,75.4814,75.4898,31200.0
2011-07-28 12:10:00,89.41,89.42,89.13,89.14,71800.0,75.4983,75.5067,75.2618,75.2703,71800.0
2011-07-28 12:20:00,89.15,89.21,89.05,89.1,84700.0,75.2787,75.3294,75.1943,75.2365,84700.0
2011-07-28 12:30:00,89.11,89.16,88.89,88.9,77100.0,75.2449,75.2872,75.0592,75.0676,77100.0
2011-07-28 12:40:00,88.9,88.94,88.77,88.87,51500.0,75.0676,75.1014,74.9578,75.0423,51500.0
2011-07-28 12:50:00,88.86,88.88,88.69,88.71,60300.0,75.0338,75.0507,74.8903,74.9072,60300.0
2011-07-28 13:00:00,88.71,88.74,88.53,88.54,61100.0,74.9072,74.9325,74.7552,74.7636,61100.0
2011-07-28 13:10:00,88.53,88.64,88.45,88.45,73300.0,74.7552,74.8481,74.6876,74.6876,73300.0
2011-07-28 13:20:00,88.45,88.45,88.14,88.41,88900.0,74.6876,74.6876,74.4259,74.6539,88900.0
2011-07-28 13:30:00,88.42,88.71,88.42,88.71,30500.0,74.6623,74.9072,74.6623,74.9072,30500.0
2011-07-28 13:40:00,88.7,88.87,88.69,88.74,48800.0,74.8987,75.0423,74.8903,74.9325,48800.0
2011-07-28 13:50:00,88.74,88.77,88.63,88.75,39900.0,74.9325,74.9578,74.8396,74.941,39900.0
2011-07-28 14:00:00,88.75,88.85,88.61,88.64,41700.0,74.941,75.0254,74.8227,74.8481,41700.0
2011-07-28 14:10:00,88.64,88.68,88.51,88.6,35400.0,74.8481,74.8818,74.7383,74.8143,35400.0
2011-07-28 14:20:00,88.58,88.58,88.35,88.4,50200.0,74.7974,74.7974,74.6032,74.6454,50200.0
2011-07-28 14:30:00,88.41,88.41,88.25,88.29,46700.0,74.6539,74.6539,74.5188,74.5525,46700.0
2011-07-28 14:40:00,88.29,88.42,88.28,88.34,38900.0,74.5525,74.6623,74.5441,74.5947,38900.0
2011-07-28 14:50:00,88.34,88.49,88.31,88.44,55300.0,74.5947,74.7214,74.5694,74.6792,55300.0
2011-07-28 15:00:00,88.42,88.44,88.2,88.22,70000.0,74.6623,74.6792,74.4765,74.4934,70000.0
2011-07-28 15:10:00,88.2,88.26,88.09,88.23,71800.0,74.4765,74.5272,74.3836,74.5019,71800.0
2011-07-28 15:20:00,88.23,88.23,88.0,88.01,81200.0,74.5019,74.5019,74.3076,74.3161,81200.0
2011-07-28 15:30:00,88.02,88.03,87.9,87.93,107900.0,74.3245,74.333,74.2232,74.2485,107900.0
2011-07-28 15:40:00,87.94,87.94,87.74,87.81,164800.0,74.257,74.257,74.0881,74.1472,164800.0
2011-07-28 15:50:00,87.81,88.01,87.8,87.86,265700.0,74.1472,74.3161,74.1388,74.1894,265700.0
2011-07-29 09:30:00,87.01,87.02,86.51,86.56,99100.0,73.4717,73.4801,73.0495,73.0917,99100.0
2011-07-29 09:40:00,86.61,87.0,86.33,87.0,83700.0,73.1339,73.4632,72.8975,73.4632,83700.0
2011-07-29 09:50:00,86.98,87.32,86.87,87.17,83100.0,73.4464,73.7335,73.3535,73.6068,83100.0
2011-07-29 10:00:00,87.19,87.26,86.84,87.17,54100.0,73.6237,73.6828,73.3281,73.6068,54100.0
2011-07-29 10:10:00,87.2,87.22,86.68,86.72,39600.0,73.6321,73.649,73.193,73.2268,39600.0
2011-07-29 10:20:00,86.72,87.35,86.71,87.09,56700.0,73.2268,73.7588,73.2184,73.5392,56700.0
2011-07-29 10:30:00,87.12,87.3,87.02,87.2,72600.0,73.5646,73.7166,73.4801,73.6321,72600.0
2011-07-29 10:40:00,87.19,87.36,86.88,87.33,64000.0,73.6237,73.7672,73.3619,73.7419,64000.0
2011-07-29 10:50:00,87.31,87.75,87.28,87.56,85500.0,73.725,74.0965,73.6997,73.9361,85500.0
2011-07-29 11:00:00,87.56,88.07,87.37,88.01,53000.0,73.9361,74.3668,73.7757,74.3161,53000.0
2011-07-29 11:10:00,88.0,88.11,87.67,87.95,66800.0,74.3076,74.4005,74.029,74.2654,66800.0
2011-07-29 11:20:00,87.95,88.17,87.92,87.95,66600.0,74.2654,74.4512,74.2401,74.2654,66600.0
2011-07-29 11:30:00,87.95,87.99,87.4,87.4,68600.0,74.2654,74.2992,73.801,73.801,68600.0
2011-07-29 11:40:00,87.39,87.65,87.34,87.36,29600.0,73.7926,74.0121,73.7503,73.7672,29600.0
2011-07-29 11:50:00,87.36,87.4,87.24,87.24,88700.0,73.7672,73.801,73.6659,73.6659,88700.0
2011-07-29 12:00:00,87.26,87.38,87.1,87.37,40700.0,73.6828,73.7841,73.5477,73.7757,40700.0
2011-07-29 12:10:00,87.37,87.37,87.0,87.12,41200.0,73.7757,73.7757,73.4632,73.5646,41200.0
2011-07-29 12:20:00,87.12,87.31,86.99,87.16,34100.0,73.5646,73.725,73.4548,73.5983,34100.0
2011-07-29 12:30:00,87.16,87.24,87.03,87.05,41100.0,73.5983,73.6659,73.4886,73.5055,41100.0
2011-07-29 12:40:00,87.04,87.12,86.99,87.08,31200.0,73.497,73.5646,73.4548,73.5308,31200.0
2011-07-29 12:50:00,87.11,87.18,87.0,87.06,26400.0,73.5561,73.6152,73.4632,73.5139,26400.0
2011-07-29 13:00:00,87.05,87.14,86.94,87.06,45100.0,73.5055,73.5815,73.4126,73.5139,45100.0
2011-07-29 13:10:00,87.1,87.1,86.92,86.94,22400.0,73.5477,73.5477,73.3957,73.4126,22400.0
2011-07-29 13:20:00,86.92,87.08,86.92,87.07,24100.0,73.3957,73.5308,73.3957,73.5224,24100.0
2011-07-29 13:30:00,87.06,87.19,87.05,87.16,43300.0,73.5139,73.6237,73.5055,73.5983,43300.0
2011-07-29 13:40:00,87.16,87.27,87.01,87.23,43300.0,73.5983,73.6912,73.4717,73.6575,43300.0
2011-07-29 13:50:00,87.23,87.24,87.05,87.12,131700.0,73.6575,73.6659,73.5055,73.5646,131700.0
2011-07-29 14:00:00,87.12,87.38,87.07,87.36,168200.0,73.5646,73.7841,73.5224,73.7672,168200.0
2011-07-29 14:10:00,87.36,87.45,87.34,87.41,112800.0,73.7672,73.8432,73.7503,73.8094,112800.0
2011-07-29 14:20:00,87.4,87.49,87.35,87.4,33800.0,73.801,73.877,73.7588,73.801,33800.0
2011-07-29 14:30:00,87.4,87.63,87.32,87.62,89200.0,73.801,73.9952,73.7335,73.9868,89200.0
2011-07-29 14:40:00,87.62,87.64,87.33,87.39,50100.0,73.9868,74.0037,73.7419,73.7926,50100.0
2011-07-29 14:50:00,87.4,87.65,87.31,87.49,60800.0,73.801,74.0121,73.725,73.877,60800.0
2011-07-29 15:00:00,87.48,87.51,87.34,87.42,52200.0,73.8686,73.8939,73.7503,73.8179,52200.0
2011-07-29 15:10:00,87.42,87.44,87.24,87.27,55000.0,73.8179,73.8348,73.6659,73.6912,55000.0
2011-07-29 15:20:00,87.28,87.31,87.0,87.03,67700.0,73.6997,73.725,73.4632,73.4886,67700.0
2011-07-29 15:30:00,87.02,87.03,86.88,86.93,130900.0,73.4801,73.4886,73.3619,73.4041,130900.0
2011-07-29 15:40:00,86.93,87.15,86.75,86.77,210000.0,73.4041,73.5899,73.2521,73.269,210000.0
2011-07-29 15:50:00,86.79,87.11,86.75,86.88,236400.0,73.2859,73.5561,73.2521,73.3619,236400.0
2011-08-01 09:30:00,88.05,88.05,87.5,87.54,340300.0,74.3499,74.3499,73.8854,73.9192,340300.0
2011-08-01 09:40:00,87.52,87.52,86.8,86.88,171000.0,73.9023,73.9023,73.2944,73.3619,171000.0
2011-08-01 09:50:00,86.88,86.93,86.6,86.72,130700.0,73.3619,73.4041,73.1255,73.2268,130700.0
2011-08-01 10:00:00,86.7,86.7,85.09,85.85,312200.0,73.2099,73.2099,71.8504,72.4922,312200.0
2011-08-01 10:10:00,85.86,86.0,85.47,85.95,131700.0,72.5006,72.6188,72.1713,72.5766,131700.0
2011-08-01 10:20:00,85.95,86.29,85.95,86.08,72000.0,72.5766,72.8637,72.5766,72.6864,72000.0
2011-08-01 10:30:00,86.11,86.33,86.01,86.25,39900.0,72.7117,72.8975,72.6273,72.8299,39900.0
2011-08-01 10:40:00,86.3,86.45,86.21,86.29,42600.0,72.8722,72.9988,72.7962,72.8637,42600.0
2011-08-01 10:50:00,86.32,86.33,85.95,86.0,58300.0,72.889,72.8975,72.5766,72.6188,58300.0
2011-08-01 11:00:00,86.0,86.06,85.71,85.83,64300.0,72.6188,72.6695,72.374,72.4753,64300.0
2011-08-01 11:10:00,85.85,86.14,85.85,85.96,120900.0,72.4922,72.7371,72.4922,72.5851,120900.0
2011-08-01 11:20:00,85.94,85.98,85.68,85.79,92700.0,72.5682,72.602,72.3486,72.4415,92700.0
2011-08-01 11:30:00,85.72,85.72,85.17,85.33,106500.0,72.3824,72.3824,71.918,72.0531,106500.0
2011-08-01 11:40:00,85.29,85.76,85.25,85.71,125700.0,72.0193,72.4162,71.9855,72.374,125700.0
2011-08-01 11:50:00,85.68,85.68,85.21,85.25,43700.0,72.3486,72.3486,71.9518,71.9855,43700.0
2011-08-01 12:00:00,85.22,85.51,85.22,85.39,48100.0,71.9602,72.2051,71.9602,72.1038,48100.0
2011-08-01 12:10:00,85.39,85.46,85.16,85.16,56700.0,72.1038,72.1629,71.9095,71.9095,56700.0
2011-08-01 12:20:00,85.16,85.57,85.08,85.55,58100.0,71.9095,72.2557,71.842,72.2389,58100.0
2011-08-01 12:30:00,85.55,85.59,85.48,85.53,19300.0,72.2389,72.2726,72.1797,72.222,19300.0
2011-08-01 12:40:00,85.52,85.55,85.34,85.52,50900.0,72.2135,72.2389,72.0615,72.2135,50900.0
2011-08-01 12:50:00,85.47,85.71,85.42,85.71,47100.0,72.1713,72.374,72.1291,72.374,47100.0
2011-08-01 13:00:00,85.7,85.81,85.47,85.48,97400.0,72.3655,72.4584,72.1713,72.1797,97400.0
2011-08-01 13:10:00,85.47,85.47,85.37,85.39,37300.0,72.1713,72.1713,72.0869,72.1038,37300.0
2011-08-01 13:20:00,85.39,85.6,85.39,85.54,34600.0,72.1038,72.2811,72.1038,72.2304,34600.0
2011-08-01 13:30:00,85.52,85.78,85.52,85.69,82000.0,72.2135,72.4331,72.2135,72.3571,82000.0
2011-08-01 13:40:00,85.68,85.69,85.55,85.55,61000.0,72.3486,72.3571,72.2389,72.2389,61000.0
2011-08-01 13:50:00,85.55,85.55,85.35,85.41,88000.0,72.2389,72.2389,72.07,72.1206,88000.0
2011-08-01 14:00:00,85.4,85.46,85.25,85.25,61600.0,72.1122,72.1629,71.9855,71.9855,61600.0
2011-08-01 14:10:00,85.22,85.27,85.02,85.14,69000.0,71.9602,72.0024,71.7913,71.8927,69000.0
2011-08-01 14:20:00,85.12,85.2,85.08,85.14,56900.0,71.8758,71.9433,71.842,71.8927,56900.0
2011-08-01 14:30:00,85.12,85.31,85.08,85.26,56300.0,71.8758,72.0362,71.842,71.994,56300.0
2011-08-01 14:40:00,85.26,85.48,85.26,85.42,78500.0,71.994,72.1797,71.994,72.1291,78500.0
2011-08-01 14:50:00,85.42,85.62,85.34,85.56,74600.0,72.1291,72.298,72.0615,72.2473,74600.0
2011-08-01 15:00:00,85.57,85.7,85.47,85.57,70200.0,72.2557,72.3655,72.1713,72.2557,70200.0
2011-08-01 15:10:00,85.59,85.75,85.54,85.66,75700.0,72.2726,72.4077,72.2304,72.3317,75700.0
2011-08-01 15:20:00,85.66,85.89,85.66,85.74,94400.0,72.3317,72.526,72.3317,72.3993,94400.0
2011-08-01 15:30:00,85.73,86.0,85.58,86.0,135700.0,72.3908,72.6188,72.2642,72.6188,135700.0
2011-08-01 15:40:00,86.0,86.26,85.93,86.19,276500.0,72.6188,72.8384,72.5597,72.7793,276500.0
2011-08-01 15:50:00,86.19,86.19,85.69,85.96,282500.0,72.7793,72.7793,72.3571,72.5851,282500.0
2011-08-02 09:30:00,85.37,86.03,85.3,85.71,161500.0,72.0869,72.6442,72.0278,72.374,161500.0
2011-08-02 09:40:00,85.73,85.94,85.66,85.76,86800.0,72.3908,72.5682,72.3317,72.4162,86800.0
2011-08-02 09:50:00,85.72,85.91,85.5,85.62,67100.0,72.3824,72.5428,72.1966,72.298,67100.0
2011-08-02 10:00:00,85.64,85.75,85.28,85.29,159100.0,72.3149,72.4077,72.0109,72.0193,159100.0
2011-08-02 10:10:00,85.31,85.53,85.08,85.26,87600.0,72.0362,72.222,71.842,71.994,87600.0
2011-08-02 10:20:00,85.26,85.38,85.0,85.22,104900.0,71.994,72.0953,71.7744,71.9602,104900.0
2011-08-02 10:30:00,85.22,85.31,85.1,85.2,54600.0,71.9602,72.0362,71.8589,71.9433,54600.0
2011-08-02 10:40:00,85.2,85.44,85.07,85.08,83000.0,71.9433,72.146,71.8335,71.842,83000.0
2011-08-02 10:50:00,85.08,85.1,84.75,84.76,120100.0,71.842,71.8589,71.5633,71.5718,120100.0
2011-08-02 11:00:00,84.75,84.79,84.44,84.47,139900.0,71.5633,71.5971,71.3016,71.3269,139900.0
2011-08-02 11:10:00,84.44,84.56,84.3,84.35,59300.0,71.3016,71.4029,71.1834,71.2256,59300.0
2011-08-02 11:20:00,84.35,84.56,84.22,84.46,65500.0,71.2256,71.4029,71.1158,71.3185,65500.0
2011-08-02 11:30:00,84.5,84.6,84.28,84.28,42600.0,71.3522,71.4367,71.1665,71.1665,42600.0
2011-08-02 11:40:00,84.28,84.36,84.18,84.3,121000.0,71.1665,71.234,71.082,71.1834,121000.0
2011-08-02 11:50:00,84.29,84.36,84.16,84.2,79000.0,71.1749,71.234,71.0651,71.0989,79000.0
2011-08-02 12:00:00,84.19,84.32,84.13,84.16,64800.0,71.0905,71.2002,71.0398,71.0651,64800.0
2011-08-02 12:10:00,84.14,84.33,84.05,84.32,57000.0,71.0482,71.2087,70.9722,71.2002,57000.0
2011-08-02 12:20:00,84.28,84.42,84.23,84.26,68700.0,71.1665,71.2847,71.1242,71.1496,68700.0
2011-08-02 12:30:00,84.27,84.31,84.01,84.05,86700.0,71.158,71.1918,70.9385,70.9722,86700.0
2011-08-02 12:40:00,84.04,84.26,84.0,84.07,84000.0,70.9638,71.1496,70.93,70.9891,84000.0
2011-08-02 12:50:00,84.05,84.16,83.96,84.12,93300.0,70.9722,71.0651,70.8963,71.0314,93300.0
2011-08-02 13:00:00,84.11,84.34,84.09,84.32,57000.0,71.0229,71.2171,71.006,71.2002,57000.0
2011-08-02 13:10:00,84.29,84.61,84.2,84.54,98800.0,71.1749,71.4451,71.0989,71.386,98800.0
2011-08-02 13:20:00,84.56,84.65,84.45,84.45,42800.0,71.4029,71.4789,71.31,71.31,42800.0
2011-08-02 13:30:00,84.46,84.49,84.14,84.34,77000.0,71.3185,71.3438,71.0482,71.2171,77000.0
2011-08-02 13:40:00,84.36,84.52,84.25,84.52,89600.0,71.234,71.3691,71.1411,71.3691,89600.0
2011-08-02 13:50:00,84.51,84.56,84.33,84.45,62700.0,71.3607,71.4029,71.2087,71.31,62700.0
2011-08-02 14:00:00,84.44,84.75,84.42,84.54,136800.0,71.3016,71.5633,71.2847,71.386,136800.0
2011-08-02 14:10:00,84.54,84.77,84.54,84.76,54100.0,71.386,71.5802,71.386,71.5718,54100.0
2011-08-02 14:20:00,84.77,84.96,84.72,84.83,105900.0,71.5802,71.7407,71.538,71.6309,105900.0
2011-08-02 14:30:00,84.83,84.87,84.65,84.7,64000.0,71.6309,71.6647,71.4789,71.5211,64000.0
2011-08-02 14:40:00,84.7,84.72,84.55,84.71,80900.0,71.5211,71.538,71.3945,71.5296,80900.0
2011-08-02 14:50:00,84.71,85.02,84.69,84.96,93000.0,71.5296,71.7913,71.5127,71.7407,93000.0
2011-08-02 15:00:00,84.97,85.06,84.93,85.03,63400.0,71.7491,71.8251,71.7153,71.7998,63400.0
2011-08-02 15:10:00,85.03,85.1,84.8,84.85,82600.0,71.7998,71.8589,71.6056,71.6478,82600.0
2011-08-02 15:20:00,84.85,84.85,84.55,84.75,129600.0,71.6478,71.6478,71.3945,71.5633,129600.0
2011-08-02 15:30:00,84.75,84.88,84.7,84.84,166500.0,71.5633,71.6731,71.5211,71.6393,166500.0
2011-08-02 15:40:00,84.84,84.84,84.56,84.65,198600.0,71.6393,71.6393,71.4029,71.4789,198600.0
2011-08-02 15:50:00,84.64,84.64,84.42,84.44,346900.0,71.4704,71.4704,71.2847,71.3016,346900.0
2011-08-03 09:30:00,84.6,84.93,84.37,84.55,128100.0,71.4367,71.7153,71.2425,71.3945,128100.0
2011-08-03 09:40:00,84.46,84.59,84.14,84.36,169200.0,71.3185,71.4282,71.0482,71.234,169200.0
2011-08-03 09:50:00,84.39,84.63,84.25,84.45,75600.0,71.2593,71.462,71.1411,71.31,75600.0
2011-08-03 10:00:00,84.45,84.71,84.21,84.31,129800.0,71.31,71.5296,71.1074,71.1918,129800.0
2011-08-03 10:10:00,84.33,84.4,84.01,84.1,96800.0,71.2087,71.2678,70.9385,71.0145,96800.0
2011-08-03 10:20:00,84.08,84.34,83.9,84.17,126300.0,70.9976,71.2171,70.8456,71.0736,126300.0
2011-08-03 10:30:00,84.18,84.28,83.46,83.7,192400.0,71.082,71.1665,70.474,70.6767,192400.0
2011-08-03 10:40:00,83.71,84.24,83.55,84.22,106400.0,70.6852,71.1327,70.55,71.1158,106400.0
2011-08-03 10:50:00,84.2,85.17,84.03,85.06,193000.0,71.0989,71.918,70.9554,71.8251,193000.0
2011-08-03 11:00:00,85.06,85.23,84.85,84.85,188100.0,71.8251,71.9686,71.6478,71.6478,188100.0
2011-08-03 11:10:00,84.85,85.5,84.81,85.48,132400.0,71.6478,72.1966,71.614,72.1797,132400.0
2011-08-03 11:20:00,85.46,85.53,85.16,85.26,147400.0,72.1629,72.222,71.9095,71.994,147400.0
2011-08-03 11:30:00,85.29,85.89,85.22,85.76,167500.0,72.0193,72.526,71.9602,72.4162,167500.0
2011-08-03 11:40:00,85.75,85.76,85.45,85.76,120600.0,72.4077,72.4162,72.1544,72.4162,120600.0
2011-08-03 11:50:00,85.79,85.81,85.57,85.65,94300.0,72.4415,72.4584,72.2557,72.3233,94300.0
2011-08-03 12:00:00,85.67,85.68,85.25,85.27,112800.0,72.3402,72.3486,71.9855,72.0024,112800.0
2011-08-03 12:10:00,85.22,85.24,84.8,84.86,72000.0,71.9602,71.9771,71.6056,71.6562,72000.0
2011-08-03 12:20:00,84.86,85.05,84.72,85.0,65300.0,71.6562,71.8167,71.538,71.7744,65300.0
2011-08-03 12:30:00,84.98,85.26,84.84,85.2,43600.0,71.7575,71.994,71.6393,71.9433,43600.0
2011-08-03 12:40:00,85.18,85.34,85.18,85.33,62800.0,71.9264,72.0615,71.9264,72.0531,62800.0
2011-08-03 12:50:00,85.32,85.47,85.16,85.24,37800.0,72.0446,72.1713,71.9095,71.9771,37800.0
2011-08-03 13:00:00,85.21,85.25,84.89,84.96,42200.0,71.9518,71.9855,71.6815,71.7407,42200.0
2011-08-03 13:10:00,84.94,85.08,84.87,84.99,36500.0,71.7238,71.842,71.6647,71.766,36500.0
2011-08-03 13:20:00,84.95,85.24,84.93,85.16,38200.0,71.7322,71.9771,71.7153,71.9095,38200.0
2011-08-03 13:30:00,85.17,85.64,85.14,85.62,63600.0,71.918,72.3149,71.8927,72.298,63600.0
2011-08-03 13:40:00,85.63,85.81,85.51,85.72,98400.0,72.3064,72.4584,72.2051,72.3824,98400.0
2011-08-03 13:50:00,85.69,85.69,85.38,85.51,46800.0,72.3571,72.3571,72.0953,72.2051,46800.0
2011-08-03 14:00:00,85.5,85.67,85.34,85.4,58000.0,72.1966,72.3402,72.0615,72.1122,58000.0
2011-08-03 14:10:00,85.45,85.62,85.34,85.34,105300.0,72.1544,72.298,72.0615,72.0615,105300.0
2011-08-03 14:20:00,85.34,85.57,85.22,85.39,74600.0,72.0615,72.2557,71.9602,72.1038,74600.0
2011-08-03 14:30:00,85.35,85.45,85.22,85.43,62700.0,72.07,72.1544,71.9602,72.1375,62700.0
2011-08-03 14:40:00,85.41,85.56,85.34,85.53,96300.0,72.1206,72.2473,72.0615,72.222,96300.0
2011-08-03 14:50:00,85.51,85.72,85.4,85.7,97900.0,72.2051,72.3824,72.1122,72.3655,97900.0
2011-08-03 15:00:00,85.69,85.78,85.33,85.33,78400.0,72.3571,72.4331,72.0531,72.0531,78400.0
2011-08-03 15:10:00,85.32,85.81,85.31,85.79,120400.0,72.0446,72.4584,72.0362,72.4415,120400.0
2011-08-03 15:20:00,85.8,86.0,85.71,85.76,121200.0,72.45,72.6188,72.374,72.4162,121200.0
2011-08-03 15:30:00,85.76,85.8,85.46,85.58,126800.0,72.4162,72.45,72.1629,72.2642,126800.0
2011-08-03 15:40:00,85.58,85.73,85.43,85.54,164300.0,72.2642,72.3908,72.1375,72.2304,164300.0
2011-08-03 15:50:00,85.54,85.88,85.54,85.72,302800.0,72.2304,72.5175,72.2304,72.3824,302800.0
2011-08-04 09:30:00,84.78,84.98,84.51,84.8,96000.0,71.5887,71.7575,71.3607,71.6056,96000.0
2011-08-04 09:40:00,84.72,85.04,84.3,84.3,161000.0,71.538,71.8082,71.1834,71.1834,161000.0
2011-08-04 09:50:00,84.3,85.0,84.17,84.83,99400.0,71.1834,71.7744,71.0736,71.6309,99400.0
2011-08-04 10:00:00,84.83,84.97,84.68,84.75,98900.0,71.6309,71.7491,71.5042,71.5633,98900.0
2011-08-04 10:10:00,84.71,84.79,84.3,84.3,65200.0,71.5296,71.5971,71.1834,71.1834,65200.0
2011-08-04 10:20:00,84.3,84.67,84.21,84.44,73800.0,71.1834,71.4958,71.1074,71.3016,73800.0
2011-08-04 10:30:00,84.42,84.65,84.19,84.23,127800.0,71.2847,71.4789,71.0905,71.1242,127800.0
2011-08-04 10:40:00,84.22,84.24,83.67,84.11,104800.0,71.1158,71.1327,70.6514,71.0229,104800.0
2011-08-04 10:50:00,84.11,84.19,83.59,83.68,82300.0,71.0229,71.0905,70.5838,70.6598,82300.0
2011-08-04 11:00:00,83.66,83.96,83.4,83.76,78700.0,70.6429,70.8963,70.4234,70.7274,78700.0
2011-08-04 11:10:00,83.77,84.07,83.53,83.95,55100.0,70.7358,70.9891,70.5332,70.8878,55100.0
2011-08-04 11:20:00,83.96,84.06,83.4,83.59,106500.0,70.8963,70.9807,70.4234,70.5838,106500.0
2011-08-04 11:30:00,83.6,83.91,83.55,83.81,86100.0,70.5923,70.854,70.55,70.7696,86100.0
2011-08-04 11:40:00,83.82,83.84,83.21,83.42,151100.0,70.778,70.7949,70.2629,70.4403,151100.0
2011-08-04 11:50:00,83.45,83.53,83.2,83.3,115600.0,70.4656,70.5332,70.2545,70.3389,115600.0
2011-08-04 12:00:00,83.31,83.97,83.28,83.77,89600.0,70.3474,70.9047,70.3221,70.7358,89600.0
2011-08-04 12:10:00,83.73,84.12,83.66,83.96,97800.0,70.702,71.0314,70.6429,70.8963,97800.0
2011-08-04 12:20:00,83.96,84.26,83.82,84.21,70300.0,70.8963,71.1496,70.778,71.1074,70300.0
2011-08-04 12:30:00,84.28,84.57,84.07,84.23,55700.0,71.1665,71.4113,70.9891,71.1242,55700.0
2011-08-04 12:40:00,84.27,84.34,84.08,84.2,44800.0,71.158,71.2171,70.9976,71.0989,44800.0
2011-08-04 12:50:00,84.18,84.33,83.85,83.85,65200.0,71.082,71.2087,70.8034,70.8034,65200.0
2011-08-04 13:00:00,83.9,84.18,83.86,83.95,42600.0,70.8456,71.082,70.8118,70.8878,42600.0
2011-08-04 13:10:00,83.95,83.95,83.55,83.7,42600.0,70.8878,70.8878,70.55,70.6767,42600.0
2011-08-04 13:20:00,83.72,83.96,83.72,83.89,27500.0,70.6936,70.8963,70.6936,70.8371,27500.0
2011-08-04 13:30:00,83.88,83.93,83.61,83.73,35700.0,70.8287,70.8709,70.6007,70.702,35700.0
2011-08-04 13:40:00,83.69,83.74,83.32,83.39,101100.0,70.6683,70.7105,70.3558,70.4149,101100.0
2011-08-04 13:50:00,83.37,83.61,83.27,83.39,66900.0,70.3981,70.6007,70.3136,70.4149,66900.0
2011-08-04 14:00:00,83.42,83.49,83.06,83.27,87300.0,70.4403,70.4994,70.1363,70.3136,87300.0
2011-08-04 14:10:00,83.27,83.35,83.01,83.05,80400.0,70.3136,70.3812,70.0941,70.1278,80400.0
2011-08-04 14:20:00,83.07,83.14,82.65,82.84,156300.0,70.1447,70.2038,69.7901,69.9505,156300.0
2011-08-04 14:30:00,82.8,83.25,82.66,83.18,163100.0,69.9167,70.2967,69.7985,70.2376,163100.0
2011-08-04 14:40:00,83.2,83.51,83.11,83.28,69500.0,70.2545,70.5163,70.1785,70.3221,69500.0
2011-08-04 14:50:00,83.31,83.36,83.02,83.11,86500.0,70.3474,70.3896,70.1025,70.1785,86500.0
2011-08-04 15:00:00,83.09,83.6,82.98,83.57,125200.0,70.1616,70.5923,70.0687,70.5669,125200.0
2011-08-04 15:10:00,83.56,83.69,83.05,83.15,113000.0,70.5585,70.6683,70.1278,70.2123,113000.0
2011-08-04 15:20:00,83.11,83.21,82.71,82.71,83200.0,70.1785,70.2629,69.8407,69.8407,83200.0
2011-08-04 15:30:00,82.71,83.14,82.53,82.98,245100.0,69.8407,70.2038,69.6888,70.0687,245100.0
2011-08-04 15:40:00,82.97,82.98,82.16,82.35,347700.0,70.0603,70.0687,69.3763,69.5368,347700.0
2011-08-04 15:50:00,82.34,82.42,81.98,82.1,376500.0,69.5283,69.5959,69.2243,69.3257,376500.0
2011-08-05 09:30:00,83.22,83.72,83.05,83.38,109300.0,70.2714,70.6936,70.1278,70.4065,109300.0
2011-08-05 09:40:00,83.36,83.45,83.02,83.1,124400.0,70.3896,70.4656,70.1025,70.1701,124400.0
2011-08-05 09:50:00,83.06,83.24,81.85,82.58,255200.0,70.1363,70.2883,69.1146,69.731,255200.0
2011-08-05 10:00:00,82.58,82.8,81.89,82.63,223300.0,69.731,69.9167,69.1483,69.7732,223300.0
2011-08-05 10:10:00,82.64,83.13,82.26,82.89,177300.0,69.7816,70.1954,69.4608,69.9927,177300.0
2011-08-05 10:20:00,82.89,83.23,82.64,82.77,72000.0,69.9927,70.2798,69.7816,69.8914,72000.0
2011-08-05 10:30:00,82.7,82.74,81.75,82.18,119400.0,69.8323,69.8661,69.0301,69.3932,119400.0
2011-08-05 10:40:00,82.19,82.25,81.29,81.61,103000.0,69.4017,69.4523,68.6417,68.9119,103000.0
2011-08-05 10:50:00,81.57,82.0,81.44,82.0,86700.0,68.8781,69.2412,68.7684,69.2412,86700.0
2011-08-05 11:00:00,81.99,82.0,81.25,81.46,138900.0,69.2328,69.2412,68.6079,68.7852,138900.0
2011-08-05 11:10:00,81.46,81.47,80.75,81.0,143200.0,68.7852,68.7937,68.1857,68.3968,143200.0
2011-08-05 11:20:00,81.01,81.92,80.66,81.5,152200.0,68.4053,69.1737,68.1097,68.819,152200.0
2011-08-05 11:30:00,81.44,81.91,81.31,81.45,111400.0,68.7684,69.1652,68.6586,68.7768,111400.0
2011-08-05 11:40:00,81.45,81.68,80.87,80.95,97600.0,68.7768,68.971,68.287,68.3546,97600.0
2011-08-05 11:50:00,80.94,80.98,80.18,80.52,133100.0,68.3461,68.3799,67.7044,67.9915,133100.0
2011-08-05 12:00:00,80.48,81.16,80.39,81.09,138700.0,67.9577,68.5319,67.8817,68.4728,138700.0
2011-08-05 12:10:00,81.1,82.31,81.06,81.75,151900.0,68.4813,69.503,68.4475,69.0301,151900.0
2011-08-05 12:20:00,81.78,82.38,81.54,81.95,148800.0,69.0554,69.5621,68.8528,69.199,148800.0
2011-08-05 12:30:00,81.94,82.65,81.73,82.62,82800.0,69.1906,69.7901,69.0132,69.7647,82800.0
2011-08-05 12:40:00,82.63,83.55,82.13,83.33,158400.0,69.7732,70.55,69.351,70.3643,158400.0
2011-08-05 12:50:00,83.32,83.69,82.84,83.29,140200.0,70.3558,70.6683,69.9505,70.3305,140200.0
2011-08-05 13:00:00,83.29,83.34,82.3,82.74,96100.0,70.3305,70.3727,69.4945,69.8661,96100.0
2011-08-05 13:10:00,82.82,83.39,82.66,83.39,68300.0,69.9336,70.4149,69.7985,70.4149,68300.0
2011-08-05 13:20:00,83.41,83.51,82.88,83.03,56500.0,70.4318,70.5163,69.9843,70.111,56500.0
2011-08-05 13:30:00,83.02,83.16,82.64,82.78,69400.0,70.1025,70.2207,69.7816,69.8999,69400.0
2011-08-05 13:40:00,82.76,83.06,82.49,83.04,68100.0,69.883,70.1363,69.655,70.1194,68100.0
2011-08-05 13:50:00,83.01,83.65,82.91,83.15,107400.0,70.0941,70.6345,70.0096,70.2123,107400.0
2011-08-05 14:00:00,83.15,83.21,82.63,82.66,113600.0,70.2123,70.2629,69.7732,69.7985,113600.0
2011-08-05 14:10:00,82.66,82.83,82.34,82.79,69900.0,69.7985,69.9421,69.5283,69.9083,69900.0
2011-08-05 14:20:00,82.79,82.92,82.63,82.73,75300.0,69.9083,70.0181,69.7732,69.8576,75300.0
2011-08-05 14:30:00,82.72,82.96,82.57,82.96,58400.0,69.8492,70.0518,69.7225,70.0518,58400.0
2011-08-05 14:40:00,82.95,82.96,82.42,82.44,86600.0,70.0434,70.0518,69.5959,69.6128,86600.0
2011-08-05 14:50:00,82.42,82.44,82.06,82.38,140900.0,69.5959,69.6128,69.2919,69.5621,140900.0
2011-08-05 15:00:00,82.4,82.54,81.38,81.61,101000.0,69.579,69.6972,68.7177,68.9119,101000.0
2011-08-05 15:10:00,81.69,82.22,81.51,81.86,100400.0,68.9795,69.427,68.8275,69.123,100400.0
2011-08-05 15:20:00,81.84,82.22,81.51,81.52,87100.0,69.1061,69.427,68.8275,68.8359,87100.0
2011-08-05 15:30:00,81.53,82.52,81.52,82.49,183400.0,68.8443,69.6803,68.8359,69.655,183400.0
2011-08-05 15:40:00,82.5,82.69,82.09,82.32,181900.0,69.6634,69.8239,69.3172,69.5114,181900.0
2011-08-05 15:50:00,82.32,82.56,82.12,82.35,241400.0,69.5114,69.7141,69.3425,69.5368,241400.0
2011-08-08 09:30:00,80.34,81.91,80.09,81.64,172200.0,67.8395,69.1652,67.6284,68.9372,172200.0
2011-08-08 09:40:00,81.64,81.9,81.03,81.17,122800.0,68.9372,69.1568,68.4221,68.5404,122800.0
2011-08-08 09:50:00,81.09,81.09,80.18,80.56,119100.0,68.4728,68.4728,67.7044,68.0253,119100.0
2011-08-08 10:00:00,80.56,80.88,80.32,80.62,72500.0,68.0253,68.2955,67.8226,68.0759,72500.0
2011-08-08 10:10:00,80.62,80.77,79.94,80.25,139700.0,68.0759,68.2026,67.5017,67.7635,139700.0
2011-08-08 10:20:00,80.25,80.35,79.76,79.84,137600.0,67.7635,67.8479,67.3498,67.4173,137600.0
2011-08-08 10:30:00,79.8,80.26,79.57,80.08,184700.0,67.3835,67.772,67.1893,67.62,184700.0
2011-08-08 10:40:00,80.05,80.88,79.9,80.49,249100.0,67.5946,68.2955,67.468,67.9662,249100.0
2011-08-08 10:50:00,80.51,80.57,79.82,80.1,140300.0,67.9831,68.0337,67.4004,67.6368,140300.0
2011-08-08 11:00:00,80.01,80.8,79.86,80.8,77800.0,67.5609,68.2279,67.4342,68.2279,77800.0
2011-08-08 11:10:00,80.76,81.11,80.51,80.7,100800.0,68.1942,68.4897,67.9831,68.1435,100800.0
2011-08-08 11:20:00,80.67,80.68,80.01,80.27,90900.0,68.1182,68.1266,67.5609,67.7804,90900.0
2011-08-08 11:30:00,80.23,80.26,79.87,80.1,72600.0,67.7466,67.772,67.4426,67.6368,72600.0
2011-08-08 11:40:00,80.11,80.36,79.9,80.31,92100.0,67.6453,67.8564,67.468,67.8142,92100.0
2011-08-08 11:50:00,80.33,80.47,80.23,80.32,53700.0,67.8311,67.9493,67.7466,67.8226,53700.0
2011-08-08 12:00:00,80.32,80.32,79.83,80.07,124500.0,67.8226,67.8226,67.4089,67.6115,124500.0
2011-08-08 12:10:00,80.03,80.14,79.51,79.51,63700.0,67.5777,67.6706,67.1386,67.1386,63700.0
2011-08-08 12:20:00,79.51,79.81,79.36,79.43,108300.0,67.1386,67.392,67.012,67.0711,108300.0
2011-08-08 12:30:00,79.43,79.66,79.34,79.46,73200.0,67.0711,67.2653,66.9951,67.0964,73200.0
2011-08-08 12:40:00,79.48,79.98,79.45,79.89,178000.0,67.1133,67.5355,67.088,67.4595,178000.0
2011-08-08 12:50:00,79.96,80.02,79.56,79.63,68700.0,67.5186,67.5693,67.1809,67.24,68700.0
2011-08-08 13:00:00,79.6,79.87,79.5,79.54,76900.0,67.2146,67.4426,67.1302,67.164,76900.0
2011-08-08 13:10:00,79.53,79.65,79.3,79.57,116200.0,67.1555,67.2569,66.9613,67.1893,116200.0
2011-08-08 13:20:00,79.51,80.01,79.46,79.77,123900.0,67.1386,67.5609,67.0964,67.3582,123900.0
2011-08-08 13:30:00,79.78,79.82,79.24,79.29,115300.0,67.3666,67.4004,66.9107,66.9529,115300.0
2011-08-08 13:40:00,79.29,79.34,78.8,79.02,152500.0,66.9529,66.9951,66.5391,66.7249,152500.0
2011-08-08 13:50:00,79.03,79.64,78.71,78.81,141900.0,66.7333,67.2484,66.4631,66.5476,141900.0
2011-08-08 14:00:00,78.79,79.32,78.64,78.95,150400.0,66.5307,66.9782,66.404,66.6658,150400.0
2011-08-08 14:10:00,78.96,79.28,78.52,78.81,186400.0,66.6742,66.9444,66.3027,66.5476,186400.0
2011-08-08 14:20:00,78.79,78.86,77.55,78.23,289900.0,66.5307,66.5898,65.4836,66.0578,289900.0
2011-08-08 14:30:00,78.21,78.98,77.97,78.5,172500.0,66.0409,66.6911,65.8383,66.2858,172500.0
2011-08-08 14:40:00,78.44,78.76,77.95,78.15,104700.0,66.2351,66.5053,65.8214,65.9903,104700.0
2011-08-08 14:50:00,78.17,78.66,78.0,78.33,84300.0,66.0071,66.4209,65.8636,66.1423,84300.0
2011-08-08 15:00:00,78.3,79.08,78.22,79.0,93200.0,66.1169,66.7756,66.0494,66.708,93200.0
2011-08-08 15:10:00,79.01,79.78,78.5,79.57,170800.0,66.7164,67.3666,66.2858,67.1893,170800.0
2011-08-08 15:20:00,79.57,79.67,78.68,78.75,139500.0,67.1893,67.2738,66.4378,66.4969,139500.0
2011-08-08 15:30:00,78.74,78.95,78.22,78.42,173500.0,66.4885,66.6658,66.0494,66.2182,173500.0
2011-08-08 15:40:00,78.42,78.56,77.5,77.74,235900.0,66.2182,66.3365,65.4414,65.6441,235900.0
2011-08-08 15:50:00,77.72,78.26,77.53,77.55,400900.0,65.6272,66.0831,65.4667,65.4836,400900.0
2011-08-09 09:30:00,79.44,79.44,78.09,78.28,222100.0,67.0795,67.0795,65.9396,66.1,222100.0
2011-08-09 09:40:00,78.29,78.33,76.75,77.66,210700.0,66.1085,66.1423,64.8081,65.5765,210700.0
2011-08-09 09:50:00,77.66,79.44,77.66,79.18,156400.0,65.5765,67.0795,65.5765,66.86,156400.0
2011-08-09 10:00:00,79.16,79.89,78.52,79.32,171900.0,66.8431,67.4595,66.3027,66.9782,171900.0
2011-08-09 10:10:00,79.36,79.71,78.95,79.23,76700.0,67.012,67.3075,66.6658,66.9022,76700.0
2011-08-09 10:20:00,79.28,79.54,79.01,79.52,85100.0,66.9444,67.164,66.7164,67.1471,85100.0
2011-08-09 10:30:00,79.53,79.71,79.28,79.46,68600.0,67.1555,67.3075,66.9444,67.0964,68600.0
2011-08-09 10:40:00,79.5,79.83,79.19,79.78,78000.0,67.1302,67.4089,66.8684,67.3666,78000.0
2011-08-09 10:50:00,79.8,79.89,79.35,79.54,84900.0,67.3835,67.4595,67.0035,67.164,84900.0
2011-08-09 11:00:00,79.55,79.65,79.23,79.28,115500.0,67.1724,67.2569,66.9022,66.9444,115500.0
2011-08-09 11:10:00,79.23,79.37,78.98,79.33,89100.0,66.9022,67.0204,66.6911,66.9867,89100.0
2011-08-09 11:20:00,79.33,79.57,79.27,79.53,83300.0,66.9867,67.1893,66.936,67.1555,83300.0
2011-08-09 11:30:00,79.56,79.6,79.23,79.24,86300.0,67.1809,67.2146,66.9022,66.9107,86300.0
2011-08-09 11:40:00,79.23,79.48,79.18,79.3,52800.0,66.9022,67.1133,66.86,66.9613,52800.0
2011-08-09 11:50:00,79.3,79.69,79.26,79.57,62600.0,66.9613,67.2906,66.9275,67.1893,62600.0
2011-08-09 12:00:00,79.6,79.74,79.28,79.49,92200.0,67.2146,67.3329,66.9444,67.1218,92200.0
2011-08-09 12:10:00,79.47,79.51,79.21,79.28,60800.0,67.1049,67.1386,66.8853,66.9444,60800.0
2011-08-09 12:20:00,79.26,79.35,79.06,79.25,61900.0,66.9275,67.0035,66.7587,66.9191,61900.0
2011-08-09 12:30:00,79.26,79.34,79.19,79.21,59400.0,66.9275,66.9951,66.8684,66.8853,59400.0
2011-08-09 12:40:00,79.2,79.2,78.88,78.89,37400.0,66.8769,66.8769,66.6067,66.6151,37400.0
2011-08-09 12:50:00,78.87,79.02,78.65,78.69,46600.0,66.5982,66.7249,66.4125,66.4462,46600.0
2011-08-09 13:00:00,78.66,78.7,78.36,78.58,74900.0,66.4209,66.4547,66.1676,66.3534,74900.0
2011-08-09 13:10:00,78.56,78.77,78.52,78.58,35400.0,66.3365,66.5138,66.3027,66.3534,35400.0
2011-08-09 13:20:00,78.6,78.62,78.31,78.41,54400.0,66.3702,66.3871,66.1254,66.2098,54400.0
2011-08-09 13:30:00,78.42,78.51,78.21,78.33,78800.0,66.2182,66.2942,66.0409,66.1423,78800.0
2011-08-09 13:40:00,78.3,78.51,78.17,78.37,72600.0,66.1169,66.2942,66.0071,66.176,72600.0
2011-08-09 13:50:00,78.37,78.37,77.99,78.24,80600.0,66.176,66.176,65.8552,66.0663,80600.0
2011-08-09 14:00:00,78.2,78.43,77.92,78.0,49800.0,66.0325,66.2267,65.796,65.8636,49800.0
2011-08-09 14:10:00,78.01,78.71,77.59,77.77,108800.0,65.872,66.4631,65.5174,65.6694,108800.0
2011-08-09 14:20:00,77.74,78.25,76.75,77.95,318500.0,65.6441,66.0747,64.8081,65.8214,318500.0
2011-08-09 14:30:00,78.0,78.0,76.59,76.7,155600.0,65.8636,65.8636,64.673,64.7659,155600.0
2011-08-09 14:40:00,76.7,77.0,75.5,76.67,207200.0,64.7659,65.0192,63.7526,64.7405,207200.0
2011-08-09 14:50:00,76.59,77.69,76.59,76.88,163400.0,64.673,65.6018,64.673,64.9179,163400.0
2011-08-09 15:00:00,76.88,77.75,76.32,77.34,126100.0,64.9179,65.6525,64.445,65.3063,126100.0
2011-08-09 15:10:00,77.34,78.69,77.29,78.35,170000.0,65.3063,66.4462,65.2641,66.1591,170000.0
2011-08-09 15:20:00,78.3,78.48,77.87,78.42,128500.0,66.1169,66.2689,65.7538,66.2182,128500.0
2011-08-09 15:30:00,78.44,78.49,77.74,78.16,154800.0,66.2351,66.2774,65.6441,65.9987,154800.0
2011-08-09 15:40:00,78.18,79.21,78.13,79.14,159700.0,66.0156,66.8853,65.9734,66.8262,159700.0
2011-08-09 15:50:00,79.16,79.83,79.0,79.8,368200.0,66.8431,67.4089,66.708,67.3835,368200.0
2011-08-10 09:30:00,78.53,78.67,77.04,77.51,227500.0,66.3111,66.4293,65.053,65.4498,227500.0
2011-08-10 09:40:00,77.51,78.11,77.34,77.78,183100.0,65.4498,65.9565,65.3063,65.6778,183100.0
2011-08-10 09:50:00,77.74,77.88,77.15,77.29,127400.0,65.6441,65.7623,65.1459,65.2641,127400.0
2011-08-10 10:00:00,77.33,77.72,76.9,76.9,110300.0,65.2978,65.6272,64.9348,64.9348,110300.0
2011-08-10 10:10:00,76.9,77.09,76.22,76.67,129300.0,64.9348,65.0952,64.3606,64.7405,129300.0
2011-08-10 10:20:00,76.7,76.83,76.0,76.55,117800.0,64.7659,64.8756,64.1748,64.6392,117800.0
2011-08-10 10:30:00,76.55,77.53,76.24,76.99,89700.0,64.6392,65.4667,64.3774,65.0107,89700.0
2011-08-10 10:40:00,77.07,77.43,76.54,76.7,106300.0,65.0783,65.3823,64.6308,64.7659,106300.0
2011-08-10 10:50:00,76.67,76.85,76.15,76.59,62200.0,64.7405,64.8925,64.3014,64.673,62200.0
2011-08-10 11:00:00,76.59,76.63,75.91,76.28,94600.0,64.673,64.7068,64.0988,64.4112,94600.0
2011-08-10 11:10:00,76.28,76.83,76.25,76.7,113600.0,64.4112,64.8756,64.3859,64.7659,113600.0
2011-08-10 11:20:00,76.65,76.73,75.9,75.95,88100.0,64.7237,64.7912,64.0903,64.1326,88100.0
2011-08-10 11:30:00,75.99,76.34,75.82,76.02,88200.0,64.1663,64.4619,64.0228,64.1917,88200.0
2011-08-10 11:40:00,76.04,76.58,75.81,76.08,74700.0,64.2086,64.6645,64.0144,64.2423,74700.0
2011-08-10 11:50:00,76.09,76.74,76.09,76.53,111500.0,64.2508,64.7996,64.2508,64.6223,111500.0
2011-08-10 12:00:00,76.5,76.98,76.34,76.81,110200.0,64.597,65.0023,64.4619,64.8588,110200.0
2011-08-10 12:10:00,76.8,76.97,76.6,76.94,62300.0,64.8503,64.9939,64.6814,64.9685,62300.0
2011-08-10 12:20:00,76.94,76.95,76.31,76.33,76400.0,64.9685,64.977,64.4366,64.4534,76400.0
2011-08-10 12:30:00,76.32,76.51,76.0,76.0,98200.0,64.445,64.6054,64.1748,64.1748,98200.0
2011-08-10 12:40:00,76.03,76.4,75.9,76.2,52800.0,64.2001,64.5125,64.0903,64.3437,52800.0
2011-08-10 12:50:00,76.22,76.74,76.22,76.63,42800.0,64.3606,64.7996,64.3606,64.7068,42800.0
2011-08-10 13:00:00,76.62,76.72,76.34,76.53,69900.0,64.6983,64.7828,64.4619,64.6223,69900.0
2011-08-10 13:10:00,76.59,76.66,76.1,76.1,59000.0,64.673,64.7321,64.2592,64.2592,59000.0
2011-08-10 13:20:00,76.09,76.59,75.94,76.42,54100.0,64.2508,64.673,64.1241,64.5294,54100.0
2011-08-10 13:30:00,76.41,76.54,76.22,76.4,49100.0,64.521,64.6308,64.3606,64.5125,49100.0
2011-08-10 13:40:00,76.4,76.98,76.29,76.77,97600.0,64.5125,65.0023,64.4197,64.825,97600.0
2011-08-10 13:50:00,76.76,77.12,76.6,77.12,100700.0,64.8165,65.1205,64.6814,65.1205,100700.0
2011-08-10 14:00:00,77.12,77.74,76.91,77.63,111800.0,65.1205,65.6441,64.9432,65.5512,111800.0
2011-08-10 14:10:00,77.62,78.0,77.28,77.53,127000.0,65.5427,65.8636,65.2556,65.4667,127000.0
2011-08-10 14:20:00,77.55,78.03,77.46,77.83,104500.0,65.4836,65.8889,65.4076,65.72,104500.0
2011-08-10 14:30:00,77.79,77.98,77.32,77.4,148000.0,65.6863,65.8467,65.2894,65.357,148000.0
2011-08-10 14:40:00,77.4,77.8,77.4,77.49,87800.0,65.357,65.6947,65.357,65.433,87800.0
2011-08-10 14:50:00,77.51,77.53,76.96,76.97,60900.0,65.4498,65.4667,64.9854,64.9939,60900.0
2011-08-10 15:00:00,76.96,77.06,76.47,76.52,97900.0,64.9854,65.0699,64.5717,64.6139,97900.0
2011-08-10 15:10:00,76.55,76.82,76.18,76.48,95600.0,64.6392,64.8672,64.3268,64.5801,95600.0
2011-08-10 15:20:00,76.47,76.98,76.37,76.43,126500.0,64.5717,65.0023,64.4872,64.5379,126500.0
2011-08-10 15:30:00,76.44,76.56,75.82,76.26,144800.0,64.5463,64.6477,64.0228,64.3943,144800.0
2011-08-10 15:40:00,76.3,76.58,75.95,76.09,213000.0,64.4281,64.6645,64.1326,64.2508,213000.0
2011-08-10 15:50:00,76.09,76.13,75.13,75.3,433400.0,64.2508,64.2846,63.4402,63.5837,433400.0
2011-08-11 09:30:00,75.78,76.98,75.72,76.49,149200.0,63.989,65.0023,63.9384,64.5885,149200.0
2011-08-11 09:40:00,76.45,76.78,75.9,76.26,95000.0,64.5548,64.8334,64.0903,64.3943,95000.0
2011-08-11 09:50:00,76.23,76.43,75.67,76.09,73100.0,64.369,64.5379,63.8961,64.2508,73100.0
2011-08-11 10:00:00,76.13,76.69,76.04,76.42,79400.0,64.2846,64.7574,64.2086,64.5294,79400.0
2011-08-11 10:10:00,76.48,76.95,76.03,76.82,84100.0,64.5801,64.977,64.2001,64.8672,84100.0
2011-08-11 10:20:00,76.84,77.35,76.6,77.09,100900.0,64.8841,65.3147,64.6814,65.0952,100900.0
2011-08-11 10:30:00,77.14,77.63,77.13,77.59,139900.0,65.1374,65.5512,65.129,65.5174,139900.0
2011-08-11 10:40:00,77.57,78.16,77.29,78.16,137300.0,65.5005,65.9987,65.2641,65.9987,137300.0
2011-08-11 10:50:00,78.1,78.25,77.95,78.05,156500.0,65.948,66.0747,65.8214,65.9058,156500.0
2011-08-11 11:00:00,78.07,78.24,77.81,77.9,81300.0,65.9227,66.0663,65.7032,65.7792,81300.0
2011-08-11 11:10:00,77.91,78.11,77.74,77.91,81400.0,65.7876,65.9565,65.6441,65.7876,81400.0
2011-08-11 11:20:00,77.94,78.16,77.66,78.09,100800.0,65.8129,65.9987,65.5765,65.9396,100800.0
2011-08-11 11:30:00,78.08,78.22,77.72,77.79,71000.0,65.9312,66.0494,65.6272,65.6863,71000.0
2011-08-11 11:40:00,77.81,78.21,77.77,77.91,58200.0,65.7032,66.0409,65.6694,65.7876,58200.0
2011-08-11 11:50:00,77.87,78.22,77.75,77.82,49400.0,65.7538,66.0494,65.6525,65.7116,49400.0
2011-08-11 12:00:00,77.83,77.97,77.61,77.81,70700.0,65.72,65.8383,65.5343,65.7032,70700.0
2011-08-11 12:10:00,77.8,77.97,77.64,77.78,42800.0,65.6947,65.8383,65.5596,65.6778,42800.0
2011-08-11 12:20:00,77.81,77.95,77.63,77.8,47500.0,65.7032,65.8214,65.5512,65.6947,47500.0
2011-08-11 12:30:00,77.8,78.08,77.73,77.96,41400.0,65.6947,65.9312,65.6356,65.8298,41400.0
2011-08-11 12:40:00,78.0,78.67,77.98,78.44,50100.0,65.8636,66.4293,65.8467,66.2351,50100.0
2011-08-11 12:50:00,78.39,79.05,78.24,78.88,81400.0,66.1929,66.7502,66.0663,66.6067,81400.0
2011-08-11 13:00:00,78.9,78.96,78.5,78.54,88800.0,66.6236,66.6742,66.2858,66.3196,88800.0
2011-08-11 13:10:00,78.53,78.84,78.45,78.49,52100.0,66.3111,66.5729,66.2436,66.2774,52100.0
2011-08-11 13:20:00,78.48,78.79,78.43,78.69,52600.0,66.2689,66.5307,66.2267,66.4462,52600.0
2011-08-11 13:30:00,78.69,79.02,78.61,78.78,64000.0,66.4462,66.7249,66.3787,66.5222,64000.0
2011-08-11 13:40:00,78.77,78.88,78.46,78.57,38400.0,66.5138,66.6067,66.252,66.3449,38400.0
2011-08-11 13:50:00,78.56,78.84,78.43,78.84,38700.0,66.3365,66.5729,66.2267,66.5729,38700.0
2011-08-11 14:00:00,78.81,78.97,78.7,78.85,30600.0,66.5476,66.6827,66.4547,66.5813,30600.0
2011-08-11 14:10:00,78.88,79.38,78.88,79.25,98500.0,66.6067,67.0289,66.6067,66.9191,98500.0
2011-08-11 14:20:00,79.29,79.57,79.27,79.57,115300.0,66.9529,67.1893,66.936,67.1893,115300.0
2011-08-11 14:30:00,79.55,79.58,78.98,79.21,96900.0,67.1724,67.1978,66.6911,66.8853,96900.0
2011-08-11 14:40:00,79.2,79.3,78.93,79.1,73500.0,66.8769,66.9613,66.6489,66.7924,73500.0
2011-08-11 14:50:00,79.11,79.87,79.0,79.75,99600.0,66.8009,67.4426,66.708,67.3413,99600.0
2011-08-11 15:00:00,79.72,80.06,79.57,79.89,146200.0,67.316,67.6031,67.1893,67.4595,146200.0
2011-08-11 15:10:00,79.88,80.3,79.8,80.18,122200.0,67.4511,67.8057,67.3835,67.7044,122200.0
2011-08-11 15:20:00,80.2,80.55,80.17,80.51,257300.0,67.7213,68.0168,67.696,67.9831,257300.0
2011-08-11 15:30:00,80.54,80.98,80.4,80.89,199000.0,68.0084,68.3799,67.8902,68.3039,199000.0
2011-08-11 15:40:00,80.93,81.3,80.66,80.73,362800.0,68.3377,68.6501,68.1097,68.1688,362800.0
2011-08-11 15:50:00,80.74,80.8,79.86,79.88,610800.0,68.1773,68.2279,67.4342,67.4511,610800.0
2011-08-12 09:30:00,80.29,81.29,79.92,80.75,223400.0,67.7973,68.6417,67.4849,68.1857,223400.0
2011-08-12 09:40:00,80.7,80.72,80.0,80.63,115800.0,68.1435,68.1604,67.5524,68.0844,115800.0
2011-08-12 09:50:00,80.58,80.81,79.0,79.24,214100.0,68.0422,68.2364,66.708,66.9107,214100.0
2011-08-12 10:00:00,79.25,79.92,79.1,79.65,164100.0,66.9191,67.4849,66.7924,67.2569,164100.0
2011-08-12 10:10:00,79.65,80.34,79.35,80.29,135500.0,67.2569,67.8395,67.0035,67.7973,135500.0
2011-08-12 10:20:00,80.3,80.49,79.98,80.34,54400.0,67.8057,67.9662,67.5355,67.8395,54400.0
2011-08-12 10:30:00,80.36,80.84,80.16,80.82,108200.0,67.8564,68.2617,67.6875,68.2448,108200.0
2011-08-12 10:40:00,80.81,80.89,80.04,80.06,112500.0,68.2364,68.3039,67.5862,67.6031,112500.0
2011-08-12 10:50:00,80.02,80.46,79.95,80.46,100300.0,67.5693,67.9408,67.5102,67.9408,100300.0
2011-08-12 11:00:00,80.36,80.44,80.0,80.2,113600.0,67.8564,67.9239,67.5524,67.7213,113600.0
2011-08-12 11:10:00,80.22,80.28,80.02,80.2,57500.0,67.7382,67.7888,67.5693,67.7213,57500.0
2011-08-12 11:20:00,80.12,80.29,79.95,80.13,71200.0,67.6537,67.7973,67.5102,67.6622,71200.0
2011-08-12 11:30:00,80.12,80.46,80.04,80.43,73300.0,67.6537,67.9408,67.5862,67.9155,73300.0
2011-08-12 11:40:00,80.42,80.98,80.34,80.96,94300.0,67.9071,68.3799,67.8395,68.363,94300.0
2011-08-12 11:50:00,80.9,81.06,80.61,80.83,38900.0,68.3124,68.4475,68.0675,68.2533,38900.0
2011-08-12 12:00:00,80.82,80.97,80.65,80.92,38400.0,68.2448,68.3715,68.1013,68.3293,38400.0
2011-08-12 12:10:00,80.91,80.95,80.73,80.86,29500.0,68.3208,68.3546,68.1688,68.2786,29500.0
2011-08-12 12:20:00,80.86,80.98,80.71,80.98,33300.0,68.2786,68.3799,68.1519,68.3799,33300.0
2011-08-12 12:30:00,80.96,81.0,80.64,80.64,65200.0,68.363,68.3968,68.0928,68.0928,65200.0
2011-08-12 12:40:00,80.65,80.75,80.35,80.35,65700.0,68.1013,68.1857,67.8479,67.8479,65700.0
2011-08-12 12:50:00,80.38,80.54,80.33,80.53,24100.0,67.8733,68.0084,67.8311,67.9999,24100.0
2011-08-12 13:00:00,80.49,80.67,80.49,80.49,20100.0,67.9662,68.1182,67.9662,67.9662,20100.0
2011-08-12 13:10:00,80.48,80.61,80.44,80.54,38300.0,67.9577,68.0675,67.9239,68.0084,38300.0
2011-08-12 13:20:00,80.52,80.71,80.45,80.64,39300.0,67.9915,68.1519,67.9324,68.0928,39300.0
2011-08-12 13:30:00,80.6,80.8,80.52,80.7,23800.0,68.0591,68.2279,67.9915,68.1435,23800.0
2011-08-12 13:40:00,80.7,80.96,80.69,80.88,20200.0,68.1435,68.363,68.135,68.2955,20200.0
2011-08-12 13:50:00,80.89,80.93,80.8,80.91,27100.0,68.3039,68.3377,68.2279,68.3208,27100.0
2011-08-12 14:00:00,80.92,81.07,80.9,81.01,25400.0,68.3293,68.4559,68.3124,68.4053,25400.0
2011-08-12 14:10:00,81.06,81.06,80.53,80.68,103200.0,68.4475,68.4475,67.9999,68.1266,103200.0
2011-08-12 14:20:00,80.67,80.7,80.35,80.52,75300.0,68.1182,68.1435,67.8479,67.9915,75300.0
2011-08-12 14:30:00,80.51,80.66,80.3,80.33,60400.0,67.9831,68.1097,67.8057,67.8311,60400.0
2011-08-12 14:40:00,80.31,80.63,80.25,80.54,48000.0,67.8142,68.0844,67.7635,68.0084,48000.0
2011-08-12 14:50:00,80.54,80.65,80.37,80.56,46400.0,68.0084,68.1013,67.8648,68.0253,46400.0
2011-08-12 15:00:00,80.52,80.73,80.49,80.49,97600.0,67.9915,68.1688,67.9662,67.9662,97600.0
2011-08-12 15:10:00,80.49,80.74,80.43,80.51,82600.0,67.9662,68.1773,67.9155,67.9831,82600.0
2011-08-12 15:20:00,80.53,80.89,80.5,80.56,81500.0,67.9999,68.3039,67.9746,68.0253,81500.0
2011-08-12 15:30:00,80.58,80.63,80.23,80.48,124900.0,68.0422,68.0844,67.7466,67.9577,124900.0
2011-08-12 15:40:00,80.48,80.58,80.26,80.35,109600.0,67.9577,68.0422,67.772,67.8479,109600.0
2011-08-12 15:50:00,80.32,80.53,80.31,80.51,131200.0,67.8226,67.9999,67.8142,67.9831,131200.0
2011-08-15 09:30:00,81.2,81.3,80.74,81.25,95900.0,68.5657,68.6501,68.1773,68.6079,95900.0
2011-08-15 09:40:00,81.25,81.4,80.83,80.95,99200.0,68.6079,68.7346,68.2533,68.3546,99200.0
2011-08-15 09:50:00,80.94,81.11,80.75,80.75,64100.0,68.3461,68.4897,68.1857,68.1857,64100.0
2011-08-15 10:00:00,80.85,81.07,80.5,80.56,102900.0,68.2702,68.4559,67.9746,68.0253,102900.0
2011-08-15 10:10:00,80.56,81.01,80.5,80.92,116800.0,68.0253,68.4053,67.9746,68.3293,116800.0
2011-08-15 10:20:00,80.92,81.26,80.86,81.23,85200.0,68.3293,68.6164,68.2786,68.591,85200.0
2011-08-15 10:30:00,81.25,81.36,81.11,81.2,51500.0,68.6079,68.7008,68.4897,68.5657,51500.0
2011-08-15 10:40:00,81.16,81.21,81.02,81.19,72000.0,68.5319,68.5741,68.4137,68.5573,72000.0
2011-08-15 10:50:00,81.19,81.36,80.95,80.99,61800.0,68.5573,68.7008,68.3546,68.3884,61800.0
2011-08-15 11:00:00,81.0,81.1,80.88,80.89,39400.0,68.3968,68.4813,68.2955,68.3039,39400.0
2011-08-15 11:10:00,80.94,80.98,80.32,80.36,94800.0,68.3461,68.3799,67.8226,67.8564,94800.0
2011-08-15 11:20:00,80.32,80.5,80.3,80.49,41200.0,67.8226,67.9746,67.8057,67.9662,41200.0
2011-08-15 11:30:00,80.46,80.46,80.15,80.25,29500.0,67.9408,67.9408,67.6791,67.7635,29500.0
2011-08-15 11:40:00,80.24,80.76,80.24,80.73,60700.0,67.7551,68.1942,67.7551,68.1688,60700.0
2011-08-15 11:50:00,80.71,80.95,80.66,80.88,39600.0,68.1519,68.3546,68.1097,68.2955,39600.0
2011-08-15 12:00:00,80.91,81.13,80.73,80.73,39000.0,68.3208,68.5066,68.1688,68.1688,39000.0
2011-08-15 12:10:00,80.74,80.87,80.65,80.85,25200.0,68.1773,68.287,68.1013,68.2702,25200.0
2011-08-15 12:20:00,80.85,80.93,80.79,80.83,12800.0,68.2702,68.3377,68.2195,68.2533,12800.0
2011-08-15 12:30:00,80.83,81.03,80.83,81.03,38300.0,68.2533,68.4221,68.2533,68.4221,38300.0
2011-08-15 12:40:00,81.05,81.15,80.89,80.91,18500.0,68.439,68.5235,68.3039,68.3208,18500.0
2011-08-15 12:50:00,80.93,81.05,80.9,81.02,10900.0,68.3377,68.439,68.3124,68.4137,10900.0
2011-08-15 13:00:00,81.05,81.11,80.97,81.08,18700.0,68.439,68.4897,68.3715,68.4644,18700.0
2011-08-15 13:10:00,81.06,81.07,80.85,80.92,34300.0,68.4475,68.4559,68.2702,68.3293,34300.0
2011-08-15 13:20:00,80.92,81.06,80.89,81.04,17300.0,68.3293,68.4475,68.3039,68.4306,17300.0
2011-08-15 13:30:00,81.05,81.2,80.9,81.06,49500.0,68.439,68.5657,68.3124,68.4475,49500.0
2011-08-15 13:40:00,81.09,81.35,81.01,81.04,43400.0,68.4728,68.6924,68.4053,68.4306,43400.0
2011-08-15 13:50:00,81.08,81.15,81.01,81.04,31100.0,68.4644,68.5235,68.4053,68.4306,31100.0
2011-08-15 14:00:00,81.08,81.23,81.05,81.22,36300.0,68.4644,68.591,68.439,68.5826,36300.0
2011-08-15 14:10:00,81.21,81.29,81.13,81.25,27900.0,68.5741,68.6417,68.5066,68.6079,27900.0
2011-08-15 14:20:00,81.24,81.43,81.22,81.35,53700.0,68.5995,68.7599,68.5826,68.6924,53700.0
2011-08-15 14:30:00,81.37,81.44,81.17,81.19,47300.0,68.7092,68.7684,68.5404,68.5573,47300.0
2011-08-15 14:40:00,81.17,81.39,81.16,81.36,29100.0,68.5404,68.7261,68.5319,68.7008,29100.0
2011-08-15 14:50:00,81.33,81.4,81.16,81.32,33200.0,68.6755,68.7346,68.5319,68.667,33200.0
2011-08-15 15:00:00,81.31,81.41,81.23,81.39,33200.0,68.6586,68.743,68.591,68.7261,33200.0
2011-08-15 15:10:00,81.38,81.46,81.31,81.46,75700.0,68.7177,68.7852,68.6586,68.7852,75700.0
2011-08-15 15:20:00,81.45,81.65,81.27,81.33,94600.0,68.7768,68.9457,68.6248,68.6755,94600.0
2011-08-15 15:30:00,81.34,81.59,81.3,81.55,126000.0,68.6839,68.895,68.6501,68.8612,126000.0
2011-08-15 15:40:00,81.58,81.83,81.54,81.75,223000.0,68.8866,69.0977,68.8528,69.0301,223000.0
2011-08-15 15:50:00,81.76,81.98,81.68,81.82,294400.0,69.0386,69.2243,68.971,69.0892,294400.0
2011-08-16 09:30:00,80.89,81.7,80.75,81.53,105400.0,68.3039,68.9879,68.1857,68.8443,105400.0
2011-08-16 09:40:00,81.53,81.53,80.97,80.97,102800.0,68.8443,68.8443,68.3715,68.3715,102800.0
2011-08-16 09:50:00,80.97,81.2,80.69,81.03,65700.0,68.3715,68.5657,68.135,68.4221,65700.0
2011-08-16 10:00:00,81.0,81.24,80.71,80.89,68400.0,68.3968,68.5995,68.1519,68.3039,68400.0
2011-08-16 10:10:00,80.88,81.23,80.88,81.02,74600.0,68.2955,68.591,68.2955,68.4137,74600.0
2011-08-16 10:20:00,81.03,81.26,80.99,81.26,91200.0,68.4221,68.6164,68.3884,68.6164,91200.0
2011-08-16 10:30:00,81.26,81.31,81.06,81.1,39000.0,68.6164,68.6586,68.4475,68.4813,39000.0
2011-08-16 10:40:00,81.08,81.14,80.92,80.98,100800.0,68.4644,68.515,68.3293,68.3799,100800.0
2011-08-16 10:50:00,80.98,81.03,80.9,80.98,59300.0,68.3799,68.4221,68.3124,68.3799,59300.0
2011-08-16 11:00:00,80.97,81.01,80.64,80.64,50300.0,68.3715,68.4053,68.0928,68.0928,50300.0
2011-08-16 11:10:00,80.67,80.97,80.6,80.71,62500.0,68.1182,68.3715,68.0591,68.1519,62500.0
2011-08-16 11:20:00,80.69,80.78,80.62,80.7,25400.0,68.135,68.211,68.0759,68.1435,25400.0
2011-08-16 11:30:00,80.69,81.12,80.58,80.94,66400.0,68.135,68.4981,68.0422,68.3461,66400.0
2011-08-16 11:40:00,80.9,81.1,80.84,80.96,42700.0,68.3124,68.4813,68.2617,68.363,42700.0
2011-08-16 11:50:00,80.96,81.01,80.78,80.84,39800.0,68.363,68.4053,68.211,68.2617,39800.0
2011-08-16 12:00:00,80.86,81.07,80.66,81.04,72800.0,68.2786,68.4559,68.1097,68.4306,72800.0
2011-08-16 12:10:00,81.06,81.2,80.55,80.67,122900.0,68.4475,68.5657,68.0168,68.1182,122900.0
2011-08-16 12:20:00,80.75,80.97,80.29,80.38,110700.0,68.1857,68.3715,67.7973,67.8733,110700.0
2011-08-16 12:30:00,80.34,80.63,80.21,80.39,105900.0,67.8395,68.0844,67.7297,67.8817,105900.0
2011-08-16 12:40:00,80.4,80.5,79.93,80.09,84800.0,67.8902,67.9746,67.4933,67.6284,84800.0
2011-08-16 12:50:00,80.11,80.25,79.86,79.93,62000.0,67.6453,67.7635,67.4342,67.4933,62000.0
2011-08-16 13:00:00,79.94,80.0,79.28,79.66,107400.0,67.5017,67.5524,66.9444,67.2653,107400.0
2011-08-16 13:10:00,79.59,79.61,79.38,79.52,58400.0,67.2062,67.2231,67.0289,67.1471,58400.0
2011-08-16 13:20:00,79.54,79.74,79.43,79.6,85600.0,67.164,67.3329,67.0711,67.2146,85600.0
2011-08-16 13:30:00,79.58,79.9,79.52,79.69,42900.0,67.1978,67.468,67.1471,67.2906,42900.0
2011-08-16 13:40:00,79.74,79.82,79.58,79.69,35800.0,67.3329,67.4004,67.1978,67.2906,35800.0
2011-08-16 13:50:00,79.71,79.99,79.69,79.79,57200.0,67.3075,67.544,67.2906,67.3751,57200.0
2011-08-16 14:00:00,79.78,80.08,79.76,79.87,86900.0,67.3666,67.62,67.3498,67.4426,86900.0
2011-08-16 14:10:00,79.9,80.12,79.88,80.01,65000.0,67.468,67.6537,67.4511,67.5609,65000.0
2011-08-16 14:20:00,79.98,80.06,79.69,79.82,39000.0,67.5355,67.6031,67.2906,67.4004,39000.0
2011-08-16 14:30:00,79.8,79.9,79.52,79.59,61300.0,67.3835,67.468,67.1471,67.2062,61300.0
2011-08-16 14:40:00,79.59,79.79,79.58,79.74,69600.0,67.2062,67.3751,67.1978,67.3329,69600.0
2011-08-16 14:50:00,79.76,79.8,79.33,79.4,126800.0,67.3498,67.3835,66.9867,67.0458,126800.0
2011-08-16 15:00:00,79.4,79.58,79.38,79.53,122500.0,67.0458,67.1978,67.0289,67.1555,122500.0
2011-08-16 15:10:00,79.55,79.69,79.39,79.69,127000.0,67.1724,67.2906,67.0373,67.2906,127000.0
2011-08-16 15:20:00,79.68,80.11,79.62,80.11,132200.0,67.2822,67.6453,67.2315,67.6453,132200.0
2011-08-16 15:30:00,80.1,80.16,80.01,80.1,119500.0,67.6368,67.6875,67.5609,67.6368,119500.0
2011-08-16 15:40:00,80.09,80.45,79.99,80.11,244700.0,67.6284,67.9324,67.544,67.6453,244700.0
2011-08-16 15:50:00,80.14,80.15,80.02,80.08,228800.0,67.6706,67.6791,67.5693,67.62,228800.0
2011-08-17 09:30:00,80.52,80.85,80.21,80.63,146900.0,67.9915,68.2702,67.7297,68.0844,146900.0
2011-08-17 09:40:00,80.63,81.08,80.55,80.9,48500.0,68.0844,68.4644,68.0168,68.3124,48500.0
2011-08-17 09:50:00,80.9,81.27,80.33,80.39,102400.0,68.3124,68.6248,67.8311,67.8817,102400.0
2011-08-17 10:00:00,80.36,80.51,80.15,80.2,86100.0,67.8564,67.9831,67.6791,67.7213,86100.0
2011-08-17 10:10:00,80.21,80.58,80.17,80.55,83100.0,67.7297,68.0422,67.696,68.0168,83100.0
2011-08-17 10:20:00,80.56,80.83,80.5,80.83,32700.0,68.0253,68.2533,67.9746,68.2533,32700.0
2011-08-17 10:30:00,80.82,80.82,80.5,80.6,26200.0,68.2448,68.2448,67.9746,68.0591,26200.0
2011-08-17 10:40:00,80.54,80.74,80.44,80.6,16300.0,68.0084,68.1773,67.9239,68.0591,16300.0
2011-08-17 10:50:00,80.57,80.61,80.29,80.45,53800.0,68.0337,68.0675,67.7973,67.9324,53800.0
2011-08-17 11:00:00,80.48,80.55,80.34,80.36,80900.0,67.9577,68.0168,67.8395,67.8564,80900.0
2011-08-17 11:10:00,80.35,80.53,80.2,80.23,32200.0,67.8479,67.9999,67.7213,67.7466,32200.0
2011-08-17 11:20:00,80.22,80.25,80.02,80.08,22100.0,67.7382,67.7635,67.5693,67.62,22100.0
2011-08-17 11:30:00,80.07,80.2,80.01,80.07,32300.0,67.6115,67.7213,67.5609,67.6115,32300.0
2011-08-17 11:40:00,80.07,80.13,79.89,79.98,68900.0,67.6115,67.6622,67.4595,67.5355,68900.0
2011-08-17 11:50:00,79.97,80.0,79.53,79.63,103400.0,67.5271,67.5524,67.1555,67.24,103400.0
2011-08-17 12:00:00,79.59,79.62,79.25,79.35,71500.0,67.2062,67.2315,66.9191,67.0035,71500.0
2011-08-17 12:10:00,79.34,79.5,79.25,79.28,61400.0,66.9951,67.1302,66.9191,66.9444,61400.0
2011-08-17 12:20:00,79.27,79.45,79.25,79.37,30100.0,66.936,67.088,66.9191,67.0204,30100.0
2011-08-17 12:30:00,79.4,79.5,79.32,79.42,81000.0,67.0458,67.1302,66.9782,67.0627,81000.0
2011-08-17 12:40:00,79.44,79.49,79.28,79.4,39100.0,67.0795,67.1218,66.9444,67.0458,39100.0
2011-08-17 12:50:00,79.41,79.48,79.0,79.06,50200.0,67.0542,67.1133,66.708,66.7587,50200.0
2011-08-17 13:00:00,79.08,79.12,78.87,79.01,78700.0,66.7756,66.8093,66.5982,66.7164,78700.0
2011-08-17 13:10:00,79.01,79.05,78.85,78.93,42600.0,66.7164,66.7502,66.5813,66.6489,42600.0
2011-08-17 13:20:00,78.93,78.93,78.61,78.73,59500.0,66.6489,66.6489,66.3787,66.48,59500.0
2011-08-17 13:30:00,78.68,78.86,78.61,78.69,33700.0,66.4378,66.5898,66.3787,66.4462,33700.0
2011-08-17 13:40:00,78.68,78.7,78.47,78.7,61500.0,66.4378,66.4547,66.2605,66.4547,61500.0
2011-08-17 13:50:00,78.72,78.84,78.64,78.74,52300.0,66.4716,66.5729,66.404,66.4885,52300.0
2011-08-17 14:00:00,78.74,78.93,78.72,78.86,60100.0,66.4885,66.6489,66.4716,66.5898,60100.0
2011-08-17 14:10:00,78.88,79.05,78.87,79.05,52900.0,66.6067,66.7502,66.5982,66.7502,52900.0
2011-08-17 14:20:00,79.05,79.1,78.82,78.9,69800.0,66.7502,66.7924,66.556,66.6236,69800.0
2011-08-17 14:30:00,78.89,79.01,78.78,78.79,64900.0,66.6151,66.7164,66.5222,66.5307,64900.0
2011-08-17 14:40:00,78.78,78.97,78.75,78.82,87700.0,66.5222,66.6827,66.4969,66.556,87700.0
2011-08-17 14:50:00,78.83,79.05,78.76,79.05,105100.0,66.5645,66.7502,66.5053,66.7502,105100.0
2011-08-17 15:00:00,79.04,79.14,78.9,79.14,74400.0,66.7418,66.8262,66.6236,66.8262,74400.0
2011-08-17 15:10:00,79.13,79.2,78.92,79.03,84400.0,66.8178,66.8769,66.6405,66.7333,84400.0
2011-08-17 15:20:00,79.03,79.1,78.94,79.0,103300.0,66.7333,66.7924,66.6573,66.708,103300.0
2011-08-17 15:30:00,79.01,79.1,78.86,78.9,91100.0,66.7164,66.7924,66.5898,66.6236,91100.0
2011-08-17 15:40:00,78.91,79.12,78.86,79.1,213100.0,66.632,66.8093,66.5898,66.7924,213100.0
2011-08-17 15:50:00,79.1,79.15,78.91,79.13,207400.0,66.7924,66.8347,66.632,66.8178,207400.0
2011-08-18 09:30:00,77.06,77.34,76.19,76.4,212300.0,65.0699,65.3063,64.3352,64.5125,212300.0
2011-08-18 09:40:00,76.36,76.39,75.2,75.43,195800.0,64.4788,64.5041,63.4993,63.6935,195800.0
2011-08-18 09:50:00,75.41,75.83,75.31,75.36,111800.0,63.6766,64.0312,63.5921,63.6344,111800.0
2011-08-18 10:00:00,75.35,75.35,74.04,74.52,247800.0,63.6259,63.6259,62.5198,62.9251,247800.0
2011-08-18 10:10:00,74.55,75.04,74.34,74.78,123000.0,62.9504,63.3642,62.7731,63.1446,123000.0
2011-08-18 10:20:00,74.78,75.06,74.48,74.95,120300.0,63.1446,63.381,62.8913,63.2882,120300.0
2011-08-18 10:30:00,74.95,75.09,74.73,74.79,95500.0,63.2882,63.4064,63.1024,63.1531,95500.0
2011-08-18 10:40:00,74.75,75.04,74.51,75.03,108500.0,63.1193,63.3642,62.9166,63.3557,108500.0
2011-08-18 10:50:00,74.99,75.38,74.97,75.24,87100.0,63.3219,63.6513,63.3051,63.533,87100.0
2011-08-18 11:00:00,75.24,75.25,74.74,74.78,108200.0,63.533,63.5415,63.1108,63.1446,108200.0
2011-08-18 11:10:00,74.77,74.95,74.61,74.8,56500.0,63.1362,63.2882,63.0011,63.1615,56500.0
2011-08-18 11:20:00,74.83,75.06,74.7,74.95,88800.0,63.1868,63.381,63.0771,63.2882,88800.0
2011-08-18 11:30:00,74.95,75.35,74.86,75.23,83400.0,63.2882,63.6259,63.2122,63.5246,83400.0
2011-08-18 11:40:00,75.24,75.4,75.12,75.36,73200.0,63.533,63.6681,63.4317,63.6344,73200.0
2011-08-18 11:50:00,75.32,75.35,75.13,75.2,39100.0,63.6006,63.6259,63.4402,63.4993,39100.0
2011-08-18 12:00:00,75.21,75.22,74.88,75.01,81700.0,63.5077,63.5162,63.2291,63.3388,81700.0
2011-08-18 12:10:00,75.02,75.37,74.92,75.2,77500.0,63.3473,63.6428,63.2628,63.4993,77500.0
2011-08-18 12:20:00,75.24,75.25,74.92,74.97,51600.0,63.533,63.5415,63.2628,63.3051,51600.0
2011-08-18 12:30:00,74.97,75.08,74.82,74.86,46400.0,63.3051,63.3979,63.1784,63.2122,46400.0
2011-08-18 12:40:00,74.85,74.96,74.82,74.82,37500.0,63.2037,63.2966,63.1784,63.1784,37500.0
2011-08-18 12:50:00,74.84,74.84,74.74,74.8,31700.0,63.1953,63.1953,63.1108,63.1615,31700.0
2011-08-18 13:00:00,74.8,74.84,74.61,74.67,50600.0,63.1615,63.1953,63.0011,63.0517,50600.0
2011-08-18 13:10:00,74.7,74.8,74.56,74.8,49700.0,63.0771,63.1615,62.9588,63.1615,49700.0
2011-08-18 13:20:00,74.8,74.88,74.69,74.7,56800.0,63.1615,63.2291,63.0686,63.0771,56800.0
2011-08-18 13:30:00,74.69,74.78,74.28,74.29,81900.0,63.0686,63.1446,62.7224,62.7309,81900.0
2011-08-18 13:40:00,74.27,74.48,74.24,74.48,48200.0,62.714,62.8913,62.6886,62.8913,48200.0
2011-08-18 13:50:00,74.47,74.55,74.05,74.21,71300.0,62.8828,62.9504,62.5282,62.6633,71300.0
2011-08-18 14:00:00,74.25,74.72,74.21,74.38,162000.0,62.6971,63.0939,62.6633,62.8069,162000.0
2011-08-18 14:10:00,74.41,74.65,74.16,74.6,65700.0,62.8322,63.0348,62.6211,62.9926,65700.0
2011-08-18 14:20:00,74.59,74.73,74.5,74.58,52100.0,62.9842,63.1024,62.9082,62.9757,52100.0
2011-08-18 14:30:00,74.57,74.8,74.46,74.65,70700.0,62.9673,63.1615,62.8744,63.0348,70700.0
2011-08-18 14:40:00,74.66,74.7,74.34,74.39,66800.0,63.0433,63.0771,62.7731,62.8153,66800.0
2011-08-18 14:50:00,74.42,74.43,74.0,74.02,161300.0,62.8406,62.8491,62.486,62.5029,161300.0
2011-08-18 15:00:00,74.03,74.08,73.7,73.83,117100.0,62.5113,62.5535,62.2327,62.3424,117100.0
2011-08-18 15:10:00,73.82,74.06,73.73,73.86,87600.0,62.334,62.5366,62.258,62.3678,87600.0
2011-08-18 15:20:00,73.86,74.05,73.49,74.04,210600.0,62.3678,62.5282,62.0553,62.5198,210600.0
2011-08-18 15:30:00,74.04,74.18,73.92,74.05,151300.0,62.5198,62.638,62.4184,62.5282,151300.0
2011-08-18 15:40:00,74.04,74.06,73.71,73.98,216900.0,62.5198,62.5366,62.2411,62.4691,216900.0
2011-08-18 15:50:00,73.98,74.66,73.95,74.46,433900.0,62.4691,63.0433,62.4438,62.8744,433900.0
2011-08-19 09:30:00,74.11,74.81,73.5,74.76,427500.0,62.5789,63.1699,62.0638,63.1277,427500.0
2011-08-19 09:40:00,74.72,75.18,74.3,74.34,118400.0,63.0939,63.4824,62.7393,62.7731,118400.0
2011-08-19 09:50:00,74.32,75.2,74.24,75.08,122000.0,62.7562,63.4993,62.6886,63.3979,122000.0
2011-08-19 10:00:00,75.1,75.4,74.49,74.76,157400.0,63.4148,63.6681,62.8997,63.1277,157400.0
2011-08-19 10:10:00,74.73,75.28,74.53,74.99,106300.0,63.1024,63.5668,62.9335,63.3219,106300.0
2011-08-19 10:20:00,75.08,75.77,74.85,75.62,72700.0,63.3979,63.9806,63.2037,63.8539,72700.0
2011-08-19 10:30:00,75.64,75.71,74.88,74.88,76700.0,63.8708,63.9299,63.2291,63.2291,76700.0
2011-08-19 10:40:00,74.93,75.11,74.5,74.93,65300.0,63.2713,63.4233,62.9082,63.2713,65300.0
2011-08-19 10:50:00,74.96,75.13,74.74,74.82,83300.0,63.2966,63.4402,63.1108,63.1784,83300.0
2011-08-19 11:00:00,74.85,74.94,74.27,74.28,45000.0,63.2037,63.2797,62.714,62.7224,45000.0
2011-08-19 11:10:00,74.28,74.38,73.81,74.01,65900.0,62.7224,62.8069,62.3255,62.4944,65900.0
2011-08-19 11:20:00,74.02,74.32,73.91,74.21,31600.0,62.5029,62.7562,62.41,62.6633,31600.0
2011-08-19 11:30:00,74.19,74.36,73.89,74.07,43900.0,62.6464,62.79,62.3931,62.5451,43900.0
2011-08-19 11:40:00,74.07,74.41,74.07,74.35,54400.0,62.5451,62.8322,62.5451,62.7815,54400.0
2011-08-19 11:50:00,74.34,74.63,74.25,74.61,76500.0,62.7731,63.018,62.6971,63.0011,76500.0
2011-08-19 12:00:00,74.63,74.66,74.27,74.31,26200.0,63.018,63.0433,62.714,62.7477,26200.0
2011-08-19 12:10:00,74.29,74.4,74.18,74.28,43200.0,62.7309,62.8237,62.638,62.7224,43200.0
2011-08-19 12:20:00,74.3,74.34,74.11,74.33,29000.0,62.7393,62.7731,62.5789,62.7646,29000.0
2011-08-19 12:30:00,74.37,74.48,74.31,74.31,30200.0,62.7984,62.8913,62.7477,62.7477,30200.0
2011-08-19 12:40:00,74.28,74.55,74.27,74.55,24600.0,62.7224,62.9504,62.714,62.9504,24600.0
2011-08-19 12:50:00,74.55,74.57,74.39,74.4,36400.0,62.9504,62.9673,62.8153,62.8237,36400.0
2011-08-19 13:00:00,74.39,74.47,74.17,74.47,42100.0,62.8153,62.8828,62.6295,62.8828,42100.0
2011-08-19 13:10:00,74.46,74.57,74.24,74.35,45500.0,62.8744,62.9673,62.6886,62.7815,45500.0
2011-08-19 13:20:00,74.36,74.37,74.17,74.31,43000.0,62.79,62.7984,62.6295,62.7477,43000.0
2011-08-19 13:30:00,74.28,74.33,73.94,74.14,100900.0,62.7224,62.7646,62.4353,62.6042,100900.0
2011-08-19 13:40:00,74.13,74.14,73.7,74.06,71500.0,62.5958,62.6042,62.2327,62.5366,71500.0
2011-08-19 13:50:00,74.02,74.03,73.76,73.9,31500.0,62.5029,62.5113,62.2833,62.4015,31500.0
2011-08-19 14:00:00,73.87,74.04,73.55,73.71,63800.0,62.3762,62.5198,62.106,62.2411,63800.0
2011-08-19 14:10:00,73.71,73.74,73.51,73.54,44200.0,62.2411,62.2664,62.0722,62.0976,44200.0
2011-08-19 14:20:00,73.55,73.61,73.36,73.57,75600.0,62.106,62.1567,61.9456,62.1229,75600.0
2011-08-19 14:30:00,73.54,73.6,73.31,73.58,67700.0,62.0976,62.1482,61.9033,62.1313,67700.0
2011-08-19 14:40:00,73.6,73.68,73.32,73.35,68100.0,62.1482,62.2158,61.9118,61.9371,68100.0
2011-08-19 14:50:00,73.36,73.48,73.18,73.3,71400.0,61.9456,62.0469,61.7936,61.8949,71400.0
2011-08-19 15:00:00,73.3,73.4,73.12,73.24,109200.0,61.8949,61.9793,61.7429,61.8442,109200.0
2011-08-19 15:10:00,73.26,73.33,72.89,73.15,104700.0,61.8611,61.9202,61.5487,61.7682,104700.0
2011-08-19 15:20:00,73.18,73.56,73.15,73.46,119700.0,61.7936,62.1144,61.7682,62.03,119700.0
2011-08-19 15:30:00,73.46,73.49,73.14,73.32,100100.0,62.03,62.0553,61.7598,61.9118,100100.0
2011-08-19 15:40:00,73.31,73.45,73.15,73.43,139000.0,61.9033,62.0216,61.7682,62.0047,139000.0
2011-08-19 15:50:00,73.42,73.59,73.09,73.18,242400.0,61.9962,62.1398,61.7176,61.7936,242400.0
2011-08-22 09:30:00,74.92,75.0,74.42,74.59,174100.0,63.2628,63.3304,62.8406,62.9842,174100.0
2011-08-22 09:40:00,74.6,74.71,74.1,74.48,127600.0,62.9926,63.0855,62.5704,62.8913,127600.0
2011-08-22 09:50:00,74.5,74.54,73.6,73.65,111200.0,62.9082,62.942,62.1482,62.1904,111200.0
2011-08-22 10:00:00,73.62,73.96,73.19,73.26,168900.0,62.1651,62.4522,61.802,61.8611,168900.0
2011-08-22 10:10:00,73.26,73.29,72.93,73.29,191900.0,61.8611,61.8864,61.5825,61.8864,191900.0
2011-08-22 10:20:00,73.29,73.58,73.16,73.16,113100.0,61.8864,62.1313,61.7767,61.7767,113100.0
2011-08-22 10:30:00,73.15,73.31,72.84,72.9,84100.0,61.7682,61.9033,61.5065,61.5571,84100.0
2011-08-22 10:40:00,72.9,73.2,72.76,73.08,65200.0,61.5571,61.8105,61.4389,61.7091,65200.0
2011-08-22 10:50:00,73.06,73.25,72.51,72.59,82700.0,61.6922,61.8527,61.2278,61.2954,82700.0
2011-08-22 11:00:00,72.58,72.86,72.51,72.83,73800.0,61.2869,61.5234,61.2278,61.498,73800.0
2011-08-22 11:10:00,72.84,72.94,72.63,72.67,68900.0,61.5065,61.5909,61.3291,61.3629,68900.0
2011-08-22 11:20:00,72.63,72.63,72.4,72.62,72000.0,61.3291,61.3291,61.1349,61.3207,72000.0
2011-08-22 11:30:00,72.61,72.72,72.2,72.33,55500.0,61.3123,61.4051,60.966,61.0758,55500.0
2011-08-22 11:40:00,72.32,72.7,72.16,72.6,176900.0,61.0674,61.3883,60.9323,61.3038,176900.0
2011-08-22 11:50:00,72.59,72.59,72.23,72.33,53200.0,61.2954,61.2954,60.9914,61.0758,53200.0
2011-08-22 12:00:00,72.33,72.68,72.26,72.66,54000.0,61.0758,61.3714,61.0167,61.3545,54000.0
2011-08-22 12:10:00,72.66,72.68,72.4,72.55,49100.0,61.3545,61.3714,61.1349,61.2616,49100.0
2011-08-22 12:20:00,72.57,72.75,72.41,72.62,117500.0,61.2785,61.4305,61.1434,61.3207,117500.0
2011-08-22 12:30:00,72.61,72.75,72.37,72.46,74200.0,61.3123,61.4305,61.1096,61.1856,74200.0
2011-08-22 12:40:00,72.49,72.91,72.37,72.87,63100.0,61.2109,61.5656,61.1096,61.5318,63100.0
2011-08-22 12:50:00,72.91,73.26,72.73,73.21,106000.0,61.5656,61.8611,61.4136,61.8189,106000.0
2011-08-22 13:00:00,73.2,73.38,73.13,73.26,38600.0,61.8105,61.9624,61.7513,61.8611,38600.0
2011-08-22 13:10:00,73.25,73.26,73.08,73.26,78900.0,61.8527,61.8611,61.7091,61.8611,78900.0
2011-08-22 13:20:00,73.25,73.49,73.19,73.19,50100.0,61.8527,62.0553,61.802,61.802,50100.0
2011-08-22 13:30:00,73.21,73.4,72.92,73.07,48800.0,61.8189,61.9793,61.574,61.7007,48800.0
2011-08-22 13:40:00,73.1,73.22,72.94,73.01,33100.0,61.726,61.8273,61.5909,61.65,33100.0
2011-08-22 13:50:00,73.02,73.22,72.89,73.2,31200.0,61.6585,61.8273,61.5487,61.8105,31200.0
2011-08-22 14:00:00,73.19,73.32,73.03,73.18,41800.0,61.802,61.9118,61.6669,61.7936,41800.0
2011-08-22 14:10:00,73.17,73.44,73.1,73.16,52700.0,61.7851,62.0131,61.726,61.7767,52700.0
2011-08-22 14:20:00,73.12,73.41,73.11,73.17,31100.0,61.7429,61.9878,61.7345,61.7851,31100.0
2011-08-22 14:30:00,73.16,73.17,72.99,73.04,30000.0,61.7767,61.7851,61.6331,61.6753,30000.0
2011-08-22 14:40:00,73.06,73.3,73.06,73.24,48500.0,61.6922,61.8949,61.6922,61.8442,48500.0
2011-08-22 14:50:00,73.25,73.3,72.89,72.93,41400.0,61.8527,61.8949,61.5487,61.5825,41400.0
2011-08-22 15:00:00,72.92,73.27,72.89,73.12,42700.0,61.574,61.8696,61.5487,61.7429,42700.0
2011-08-22 15:10:00,73.12,73.35,73.05,73.18,56600.0,61.7429,61.9371,61.6838,61.7936,56600.0
2011-08-22 15:20:00,73.18,73.37,73.13,73.25,93900.0,61.7936,61.954,61.7513,61.8527,93900.0
2011-08-22 15:30:00,73.24,73.34,73.15,73.15,74000.0,61.8442,61.9287,61.7682,61.7682,74000.0
2011-08-22 15:40:00,73.14,73.43,73.03,73.08,102300.0,61.7598,62.0047,61.6669,61.7091,102300.0
2011-08-22 15:50:00,73.09,73.14,72.76,72.99,240600.0,61.7176,61.7598,61.4389,61.6331,240600.0
2011-08-23 09:30:00,73.57,73.57,72.67,72.92,94300.0,62.1229,62.1229,61.3629,61.574,94300.0
2011-08-23 09:40:00,72.93,73.28,72.7,73.27,107200.0,61.5825,61.878,61.3883,61.8696,107200.0
2011-08-23 09:50:00,73.27,73.4,73.02,73.02,97800.0,61.8696,61.9793,61.6585,61.6585,97800.0
2011-08-23 10:00:00,73.08,73.96,73.01,73.67,146100.0,61.7091,62.4522,61.65,62.2073,146100.0
2011-08-23 10:10:00,73.72,73.83,72.88,72.97,116500.0,62.2495,62.3424,61.5402,61.6162,116500.0
2011-08-23 10:20:00,72.94,73.2,72.84,73.19,73200.0,61.5909,61.8105,61.5065,61.802,73200.0
2011-08-23 10:30:00,73.14,73.18,72.87,73.03,84600.0,61.7598,61.7936,61.5318,61.6669,84600.0
2011-08-23 10:40:00,73.03,73.37,73.02,73.31,82100.0,61.6669,61.954,61.6585,61.9033,82100.0
2011-08-23 10:50:00,73.31,73.34,72.92,73.0,84600.0,61.9033,61.9287,61.574,61.6416,84600.0
2011-08-23 11:00:00,73.0,73.18,72.92,73.03,63300.0,61.6416,61.7936,61.574,61.6669,63300.0
2011-08-23 11:10:00,73.02,73.25,72.87,73.03,47500.0,61.6585,61.8527,61.5318,61.6669,47500.0
2011-08-23 11:20:00,73.07,73.09,72.88,73.0,38200.0,61.7007,61.7176,61.5402,61.6416,38200.0
2011-08-23 11:30:00,73.05,73.22,72.87,73.14,58400.0,61.6838,61.8273,61.5318,61.7598,58400.0
2011-08-23 11:40:00,73.16,73.51,73.08,73.37,52300.0,61.7767,62.0722,61.7091,61.954,52300.0
2011-08-23 11:50:00,73.38,73.81,73.34,73.66,65400.0,61.9624,62.3255,61.9287,62.1989,65400.0
2011-08-23 12:00:00,73.73,73.74,73.5,73.72,52500.0,62.258,62.2664,62.0638,62.2495,52500.0
2011-08-23 12:10:00,73.76,73.8,73.49,73.49,35200.0,62.2833,62.3171,62.0553,62.0553,35200.0
2011-08-23 12:20:00,73.49,73.66,73.46,73.66,22100.0,62.0553,62.1989,62.03,62.1989,22100.0
2011-08-23 12:30:00,73.65,73.95,73.63,73.86,70100.0,62.1904,62.4438,62.1735,62.3678,70100.0
2011-08-23 12:40:00,73.86,74.1,73.83,73.92,86500.0,62.3678,62.5704,62.3424,62.4184,86500.0
2011-08-23 12:50:00,73.91,74.25,73.91,74.04,46600.0,62.41,62.6971,62.41,62.5198,46600.0
2011-08-23 13:00:00,74.05,74.33,74.05,74.33,63800.0,62.5282,62.7646,62.5282,62.7646,63800.0
2011-08-23 13:10:00,74.31,74.38,74.18,74.21,82800.0,62.7477,62.8069,62.638,62.6633,82800.0
2011-08-23 13:20:00,74.22,74.32,74.02,74.06,45600.0,62.6717,62.7562,62.5029,62.5366,45600.0
2011-08-23 13:30:00,74.06,74.16,73.9,73.95,61600.0,62.5366,62.6211,62.4015,62.4438,61600.0
2011-08-23 13:40:00,73.95,73.95,73.79,73.84,112500.0,62.4438,62.4438,62.3087,62.3509,112500.0
2011-08-23 13:50:00,73.84,73.91,73.43,73.52,137800.0,62.3509,62.41,62.0047,62.0807,137800.0
2011-08-23 14:00:00,73.56,73.74,73.4,73.66,106700.0,62.1144,62.2664,61.9793,62.1989,106700.0
2011-08-23 14:10:00,73.68,73.73,73.36,73.64,93900.0,62.2158,62.258,61.9456,62.182,93900.0
2011-08-23 14:20:00,73.65,73.76,73.4,73.69,122000.0,62.1904,62.2833,61.9793,62.2242,122000.0
2011-08-23 14:30:00,73.71,73.93,73.6,73.83,125400.0,62.2411,62.4269,62.1482,62.3424,125400.0
2011-08-23 14:40:00,73.84,73.96,73.72,73.93,76600.0,62.3509,62.4522,62.2495,62.4269,76600.0
2011-08-23 14:50:00,73.94,74.13,73.89,74.07,86500.0,62.4353,62.5958,62.3931,62.5451,86500.0
2011-08-23 15:00:00,74.09,74.44,73.25,74.31,186200.0,62.562,62.8575,61.8527,62.7477,186200.0
2011-08-23 15:10:00,74.33,74.46,74.11,74.25,152500.0,62.7646,62.8744,62.5789,62.6971,152500.0
2011-08-23 15:20:00,74.25,74.5,74.08,74.12,181000.0,62.6971,62.9082,62.5535,62.5873,181000.0
2011-08-23 15:30:00,74.14,74.5,74.04,74.49,155700.0,62.6042,62.9082,62.5198,62.8997,155700.0
2011-08-23 15:40:00,74.51,74.6,74.38,74.47,140300.0,62.9166,62.9926,62.8069,62.8828,140300.0
2011-08-23 15:50:00,74.47,74.77,74.38,74.75,204500.0,62.8828,63.1362,62.8069,63.1193,204500.0
2011-08-24 09:30:00,74.7,74.92,74.25,74.32,58800.0,63.0771,63.2628,62.6971,62.7562,58800.0
2011-08-24 09:40:00,74.25,75.15,74.23,75.11,45100.0,62.6971,63.457,62.6802,63.4233,45100.0
2011-08-24 09:50:00,75.12,75.72,75.07,75.63,77100.0,63.4317,63.9384,63.3895,63.8624,77100.0
2011-08-24 10:00:00,75.66,76.04,75.6,75.93,91900.0,63.8877,64.2086,63.837,64.1157,91900.0
2011-08-24 10:10:00,75.97,76.2,75.83,75.97,94600.0,64.1495,64.3437,64.0312,64.1495,94600.0
2011-08-24 10:20:00,75.97,75.97,75.72,75.86,55200.0,64.1495,64.1495,63.9384,64.0566,55200.0
2011-08-24 10:30:00,75.87,75.99,75.57,75.89,284800.0,64.065,64.1663,63.8117,64.0819,284800.0
2011-08-24 10:40:00,75.89,75.97,75.56,75.57,52600.0,64.0819,64.1495,63.8032,63.8117,52600.0
2011-08-24 10:50:00,75.58,75.76,75.32,75.34,47300.0,63.8201,63.9721,63.6006,63.6175,47300.0
2011-08-24 11:00:00,75.33,75.72,75.21,75.7,73600.0,63.609,63.9384,63.5077,63.9215,73600.0
2011-08-24 11:10:00,75.68,75.83,75.38,75.51,84100.0,63.9046,64.0312,63.6513,63.761,84100.0
2011-08-24 11:20:00,75.49,75.92,75.45,75.84,53500.0,63.7441,64.1072,63.7104,64.0397,53500.0
2011-08-24 11:30:00,75.81,75.85,75.55,75.8,76300.0,64.0144,64.0481,63.7948,64.0059,76300.0
2011-08-24 11:40:00,75.79,75.8,75.32,75.57,50900.0,63.9975,64.0059,63.6006,63.8117,50900.0
2011-08-24 11:50:00,75.57,75.78,75.49,75.55,45400.0,63.8117,63.989,63.7441,63.7948,45400.0
2011-08-24 12:00:00,75.51,75.51,75.07,75.11,44900.0,63.761,63.761,63.3895,63.4233,44900.0
2011-08-24 12:10:00,75.11,75.36,75.08,75.22,34400.0,63.4233,63.6344,63.3979,63.5162,34400.0
2011-08-24 12:20:00,75.25,75.4,75.22,75.28,40600.0,63.5415,63.6681,63.5162,63.5668,40600.0
2011-08-24 12:30:00,75.27,75.36,75.21,75.34,23800.0,63.5584,63.6344,63.5077,63.6175,23800.0
2011-08-24 12:40:00,75.31,75.5,75.24,75.29,61000.0,63.5921,63.7526,63.533,63.5753,61000.0
2011-08-24 12:50:00,75.29,75.73,75.29,75.69,74300.0,63.5753,63.9468,63.5753,63.913,74300.0
2011-08-24 13:00:00,75.66,75.9,75.56,75.61,48600.0,63.8877,64.0903,63.8032,63.8455,48600.0
2011-08-24 13:10:00,75.59,75.91,75.58,75.81,42200.0,63.8286,64.0988,63.8201,64.0144,42200.0
2011-08-24 13:20:00,75.84,76.05,75.76,75.9,72900.0,64.0397,64.217,63.9721,64.0903,72900.0
2011-08-24 13:30:00,75.91,75.96,75.71,75.87,83600.0,64.0988,64.141,63.9299,64.065,83600.0
2011-08-24 13:40:00,75.86,76.0,75.77,75.98,104600.0,64.0566,64.1748,63.9806,64.1579,104600.0
2011-08-24 13:50:00,75.97,76.04,75.84,76.02,36900.0,64.1495,64.2086,64.0397,64.1917,36900.0
2011-08-24 14:00:00,76.04,76.08,75.87,76.05,39400.0,64.2086,64.2423,64.065,64.217,39400.0
2011-08-24 14:10:00,76.05,76.17,75.9,75.98,48700.0,64.217,64.3183,64.0903,64.1579,48700.0
2011-08-24 14:20:00,75.95,75.98,75.8,75.94,28100.0,64.1326,64.1579,64.0059,64.1241,28100.0
2011-08-24 14:30:00,75.91,76.0,75.84,75.94,26500.0,64.0988,64.1748,64.0397,64.1241,26500.0
2011-08-24 14:40:00,75.94,76.06,75.91,75.98,43700.0,64.1241,64.2255,64.0988,64.1579,43700.0
2011-08-24 14:50:00,75.94,76.26,75.94,76.24,69000.0,64.1241,64.3943,64.1241,64.3774,69000.0
2011-08-24 15:00:00,76.23,76.28,76.08,76.16,68100.0,64.369,64.4112,64.2423,64.3099,68100.0
2011-08-24 15:10:00,76.16,76.55,76.15,76.51,79200.0,64.3099,64.6392,64.3014,64.6054,79200.0
2011-08-24 15:20:00,76.51,76.68,76.43,76.61,81000.0,64.6054,64.749,64.5379,64.6899,81000.0
2011-08-24 15:30:00,76.62,77.0,76.62,76.79,112400.0,64.6983,65.0192,64.6983,64.8419,112400.0
2011-08-24 15:40:00,76.81,76.89,76.63,76.71,164600.0,64.8588,64.9263,64.7068,64.7743,164600.0
2011-08-24 15:50:00,76.72,76.86,76.5,76.6,477400.0,64.7828,64.901,64.597,64.6814,477400.0
2011-08-25 09:30:00,77.29,77.44,76.39,76.48,123600.0,65.2641,65.3907,64.5041,64.5801,123600.0
2011-08-25 09:40:00,76.42,76.7,76.22,76.39,47800.0,64.5294,64.7659,64.3606,64.5041,47800.0
2011-08-25 09:50:00,76.34,76.35,75.71,76.06,80200.0,64.4619,64.4703,63.9299,64.2255,80200.0
2011-08-25 10:00:00,76.06,76.06,75.53,76.01,68100.0,64.2255,64.2255,63.7779,64.1832,68100.0
2011-08-25 10:10:00,76.02,76.04,75.41,75.45,95200.0,64.1917,64.2086,63.6766,63.7104,95200.0
2011-08-25 10:20:00,75.46,75.63,75.02,75.21,109600.0,63.7188,63.8624,63.3473,63.5077,109600.0
2011-08-25 10:30:00,75.22,75.4,75.06,75.12,51900.0,63.5162,63.6681,63.381,63.4317,51900.0
2011-08-25 10:40:00,75.13,75.22,74.69,74.76,62500.0,63.4402,63.5162,63.0686,63.1277,62500.0
2011-08-25 10:50:00,74.78,75.06,74.69,74.99,55400.0,63.1446,63.381,63.0686,63.3219,55400.0
2011-08-25 11:00:00,74.99,75.2,74.9,74.93,40700.0,63.3219,63.4993,63.2459,63.2713,40700.0
2011-08-25 11:10:00,74.9,75.32,74.81,75.14,44700.0,63.2459,63.6006,63.1699,63.4486,44700.0
2011-08-25 11:20:00,75.1,75.26,74.98,75.0,34200.0,63.4148,63.5499,63.3135,63.3304,34200.0
2011-08-25 11:30:00,75.01,75.17,74.74,74.76,53500.0,63.3388,63.4739,63.1108,63.1277,53500.0
2011-08-25 11:40:00,74.77,74.81,74.58,74.75,33700.0,63.1362,63.1699,62.9757,63.1193,33700.0
2011-08-25 11:50:00,74.75,75.03,74.75,74.91,30900.0,63.1193,63.3557,63.1193,63.2544,30900.0
2011-08-25 12:00:00,74.92,75.03,74.79,74.81,36600.0,63.2628,63.3557,63.1531,63.1699,36600.0
2011-08-25 12:10:00,74.82,74.89,74.65,74.67,27500.0,63.1784,63.2375,63.0348,63.0517,27500.0
2011-08-25 12:20:00,74.66,74.67,74.5,74.6,41100.0,63.0433,63.0517,62.9082,62.9926,41100.0
2011-08-25 12:30:00,74.58,74.58,74.3,74.43,33300.0,62.9757,62.9757,62.7393,62.8491,33300.0
2011-08-25 12:40:00,74.46,74.51,74.2,74.29,28000.0,62.8744,62.9166,62.6549,62.7309,28000.0
2011-08-25 12:50:00,74.32,74.46,74.15,74.43,54700.0,62.7562,62.8744,62.6126,62.8491,54700.0
2011-08-25 13:00:00,74.45,74.67,74.43,74.48,38200.0,62.866,63.0517,62.8491,62.8913,38200.0
2011-08-25 13:10:00,74.47,74.68,74.44,74.62,54500.0,62.8828,63.0602,62.8575,63.0095,54500.0
2011-08-25 13:20:00,74.66,74.98,74.66,74.97,45200.0,63.0433,63.3135,63.0433,63.3051,45200.0
2011-08-25 13:30:00,74.98,75.07,74.76,75.05,73200.0,63.3135,63.3895,63.1277,63.3726,73200.0
2011-08-25 13:40:00,75.05,75.06,74.64,74.65,41800.0,63.3726,63.381,63.0264,63.0348,41800.0
2011-08-25 13:50:00,74.67,74.95,74.63,74.91,28000.0,63.0517,63.2882,63.018,63.2544,28000.0
2011-08-25 14:00:00,74.92,74.95,74.73,74.76,44000.0,63.2628,63.2882,63.1024,63.1277,44000.0
2011-08-25 14:10:00,74.76,75.07,74.72,75.04,39300.0,63.1277,63.3895,63.0939,63.3642,39300.0
2011-08-25 14:20:00,75.05,75.05,74.8,74.94,34100.0,63.3726,63.3726,63.1615,63.2797,34100.0
2011-08-25 14:30:00,74.94,75.06,74.84,75.02,34800.0,63.2797,63.381,63.1953,63.3473,34800.0
2011-08-25 14:40:00,75.01,75.06,74.88,74.89,53000.0,63.3388,63.381,63.2291,63.2375,53000.0
2011-08-25 14:50:00,74.9,74.98,74.53,74.53,101900.0,63.2459,63.3135,62.9335,62.9335,101900.0
2011-08-25 15:00:00,74.56,74.79,74.45,74.75,60200.0,62.9588,63.1531,62.866,63.1193,60200.0
2011-08-25 15:10:00,74.75,75.1,74.67,75.1,75600.0,63.1193,63.4148,63.0517,63.4148,75600.0
2011-08-25 15:20:00,75.12,75.22,74.93,74.95,53100.0,63.4317,63.5162,63.2713,63.2882,53100.0
2011-08-25 15:30:00,74.94,75.0,74.67,74.74,81200.0,63.2797,63.3304,63.0517,63.1108,81200.0
2011-08-25 15:40:00,74.75,74.86,74.54,74.76,114700.0,63.1193,63.2122,62.942,63.1277,114700.0
2011-08-25 15:50:00,74.79,74.85,74.58,74.76,259800.0,63.1531,63.2037,62.9757,63.1277,259800.0
2011-08-26 09:30:00,74.17,74.29,73.69,73.7,55000.0,62.6295,62.7309,62.2242,62.2327,55000.0
2011-08-26 09:40:00,73.7,73.95,73.5,73.59,73700.0,62.2327,62.4438,62.0638,62.1398,73700.0
2011-08-26 09:50:00,73.59,73.88,73.3,73.84,118200.0,62.1398,62.3846,61.8949,62.3509,118200.0
2011-08-26 10:00:00,73.89,73.91,72.57,73.0,165600.0,62.3931,62.41,61.2785,61.6416,165600.0
2011-08-26 10:10:00,73.03,73.64,72.82,73.57,69800.0,61.6669,62.182,61.4896,62.1229,69800.0
2011-08-26 10:20:00,73.56,74.76,73.48,74.4,105400.0,62.1144,63.1277,62.0469,62.8237,105400.0
2011-08-26 10:30:00,74.41,74.61,74.0,74.28,67400.0,62.8322,63.0011,62.486,62.7224,67400.0
2011-08-26 10:40:00,74.28,75.25,74.18,75.05,84900.0,62.7224,63.5415,62.638,63.3726,84900.0
2011-08-26 10:50:00,75.0,75.09,74.42,74.44,112200.0,63.3304,63.4064,62.8406,62.8575,112200.0
2011-08-26 11:00:00,74.4,75.25,74.33,75.17,76600.0,62.8237,63.5415,62.7646,63.4739,76600.0
2011-08-26 11:10:00,75.16,75.79,75.12,75.43,85400.0,63.4655,63.9975,63.4317,63.6935,85400.0
2011-08-26 11:20:00,75.46,75.54,75.27,75.36,71800.0,63.7188,63.7864,63.5584,63.6344,71800.0
2011-08-26 11:30:00,75.34,75.61,75.3,75.37,44800.0,63.6175,63.8455,63.5837,63.6428,44800.0
2011-08-26 11:40:00,75.36,75.42,75.14,75.27,43700.0,63.6344,63.685,63.4486,63.5584,43700.0
2011-08-26 11:50:00,75.27,75.43,75.19,75.26,71000.0,63.5584,63.6935,63.4908,63.5499,71000.0
2011-08-26 12:00:00,75.3,75.62,75.28,75.56,224000.0,63.5837,63.8539,63.5668,63.8032,224000.0
2011-08-26 12:10:00,75.55,75.71,75.25,75.37,116300.0,63.7948,63.9299,63.5415,63.6428,116300.0
2011-08-26 12:20:00,75.36,75.49,75.3,75.41,83200.0,63.6344,63.7441,63.5837,63.6766,83200.0
2011-08-26 12:30:00,75.45,75.47,75.28,75.43,98800.0,63.7104,63.7273,63.5668,63.6935,98800.0
2011-08-26 12:40:00,75.42,75.46,75.17,75.19,94200.0,63.685,63.7188,63.4739,63.4908,94200.0
2011-08-26 12:50:00,75.19,75.33,75.18,75.26,71900.0,63.4908,63.609,63.4824,63.5499,71900.0
2011-08-26 13:00:00,75.31,75.33,75.16,75.19,44800.0,63.5921,63.609,63.4655,63.4908,44800.0
2011-08-26 13:10:00,75.21,75.32,75.15,75.16,94100.0,63.5077,63.6006,63.457,63.4655,94100.0
2011-08-26 13:20:00,75.15,75.24,75.0,75.09,214900.0,63.457,63.533,63.3304,63.4064,214900.0
2011-08-26 13:30:00,75.08,75.27,75.01,75.2,125300.0,63.3979,63.5584,63.3388,63.4993,125300.0
2011-08-26 13:40:00,75.21,75.52,75.19,75.5,118000.0,63.5077,63.7695,63.4908,63.7526,118000.0
2011-08-26 13:50:00,75.5,75.76,75.41,75.76,129200.0,63.7526,63.9721,63.6766,63.9721,129200.0
2011-08-26 14:00:00,75.76,75.79,75.5,75.56,103400.0,63.9721,63.9975,63.7526,63.8032,103400.0
2011-08-26 14:10:00,75.52,75.73,75.5,75.68,63900.0,63.7695,63.9468,63.7526,63.9046,63900.0
2011-08-26 14:20:00,75.67,75.75,75.43,75.48,63400.0,63.8961,63.9637,63.6935,63.7357,63400.0
2011-08-26 14:30:00,75.48,75.56,75.38,75.5,65500.0,63.7357,63.8032,63.6513,63.7526,65500.0
2011-08-26 14:40:00,75.5,75.85,75.44,75.83,64000.0,63.7526,64.0481,63.7019,64.0312,64000.0
2011-08-26 14:50:00,75.82,75.85,75.74,75.82,70700.0,64.0228,64.0481,63.9552,64.0228,70700.0
2011-08-26 15:00:00,75.83,75.84,75.48,75.55,59200.0,64.0312,64.0397,63.7357,63.7948,59200.0
2011-08-26 15:10:00,75.51,75.55,75.25,75.29,44800.0,63.761,63.7948,63.5415,63.5753,44800.0
2011-08-26 15:20:00,75.32,75.38,75.18,75.38,51600.0,63.6006,63.6513,63.4824,63.6513,51600.0
2011-08-26 15:30:00,75.38,75.5,75.23,75.46,95900.0,63.6513,63.7526,63.5246,63.7188,95900.0
2011-08-26 15:40:00,75.47,75.73,75.47,75.6,117700.0,63.7273,63.9468,63.7273,63.837,117700.0
2011-08-26 15:50:00,75.61,75.76,75.51,75.71,422600.0,63.8455,63.9721,63.761,63.9299,422600.0
2011-08-29 09:30:00,76.94,77.74,76.67,77.29,110900.0,64.9685,65.6441,64.7405,65.2641,110900.0
2011-08-29 09:40:00,77.25,77.4,77.1,77.21,105700.0,65.2303,65.357,65.1036,65.1965,105700.0
2011-08-29 09:50:00,77.23,77.43,77.08,77.33,129500.0,65.2134,65.3823,65.0867,65.2978,129500.0
2011-08-29 10:00:00,77.34,77.67,77.18,77.62,116700.0,65.3063,65.5849,65.1712,65.5427,116700.0
2011-08-29 10:10:00,77.64,77.94,77.45,77.82,145400.0,65.5596,65.8129,65.3992,65.7116,145400.0
2011-08-29 10:20:00,77.81,78.0,77.6,77.6,70200.0,65.7032,65.8636,65.5258,65.5258,70200.0
2011-08-29 10:30:00,77.6,77.69,77.48,77.62,71200.0,65.5258,65.6018,65.4245,65.5427,71200.0
2011-08-29 10:40:00,77.61,77.65,77.5,77.53,34500.0,65.5343,65.5681,65.4414,65.4667,34500.0
2011-08-29 10:50:00,77.54,77.69,77.45,77.66,46700.0,65.4752,65.6018,65.3992,65.5765,46700.0
2011-08-29 11:00:00,77.64,77.68,77.39,77.41,51700.0,65.5596,65.5934,65.3485,65.3654,51700.0
2011-08-29 11:10:00,77.41,77.87,77.41,77.87,114000.0,65.3654,65.7538,65.3654,65.7538,114000.0
2011-08-29 11:20:00,77.87,77.95,77.81,77.91,56200.0,65.7538,65.8214,65.7032,65.7876,56200.0
2011-08-29 11:30:00,77.9,78.01,77.75,77.92,69700.0,65.7792,65.872,65.6525,65.796,69700.0
2011-08-29 11:40:00,77.94,77.94,77.82,77.89,30100.0,65.8129,65.8129,65.7116,65.7707,30100.0
2011-08-29 11:50:00,77.93,78.04,77.83,77.92,59600.0,65.8045,65.8974,65.72,65.796,59600.0
2011-08-29 12:00:00,77.9,78.17,77.88,78.16,36000.0,65.7792,66.0071,65.7623,65.9987,36000.0
2011-08-29 12:10:00,78.14,78.16,78.07,78.11,19300.0,65.9818,65.9987,65.9227,65.9565,19300.0
2011-08-29 12:20:00,78.09,78.1,78.02,78.03,25000.0,65.9396,65.948,65.8805,65.8889,25000.0
2011-08-29 12:30:00,78.01,78.07,77.85,78.06,37800.0,65.872,65.9227,65.7369,65.9143,37800.0
2011-08-29 12:40:00,78.07,78.3,78.07,78.15,48900.0,65.9227,66.1169,65.9227,65.9903,48900.0
2011-08-29 12:50:00,78.14,78.27,78.09,78.13,38100.0,65.9818,66.0916,65.9396,65.9734,38100.0
2011-08-29 13:00:00,78.13,78.35,78.09,78.35,53300.0,65.9734,66.1591,65.9396,66.1591,53300.0
2011-08-29 13:10:00,78.34,78.37,78.25,78.3,34800.0,66.1507,66.176,66.0747,66.1169,34800.0
2011-08-29 13:20:00,78.31,78.37,78.25,78.34,36800.0,66.1254,66.176,66.0747,66.1507,36800.0
2011-08-29 13:30:00,78.33,78.34,78.18,78.23,36300.0,66.1423,66.1507,66.0156,66.0578,36300.0
2011-08-29 13:40:00,78.25,78.28,78.14,78.17,25900.0,66.0747,66.1,65.9818,66.0071,25900.0
2011-08-29 13:50:00,78.17,78.27,78.14,78.14,23400.0,66.0071,66.0916,65.9818,65.9818,23400.0
2011-08-29 14:00:00,78.15,78.33,78.14,78.33,36900.0,65.9903,66.1423,65.9818,66.1423,36900.0
2011-08-29 14:10:00,78.35,78.45,78.31,78.31,27300.0,66.1591,66.2436,66.1254,66.1254,27300.0
2011-08-29 14:20:00,78.33,78.41,78.3,78.37,28900.0,66.1423,66.2098,66.1169,66.176,28900.0
2011-08-29 14:30:00,78.39,78.49,78.31,78.42,42200.0,66.1929,66.2774,66.1254,66.2182,42200.0
2011-08-29 14:40:00,78.42,78.47,78.38,78.47,27100.0,66.2182,66.2605,66.1845,66.2605,27100.0
2011-08-29 14:50:00,78.47,78.5,78.22,78.26,43400.0,66.2605,66.2858,66.0494,66.0831,43400.0
2011-08-29 15:00:00,78.29,78.42,78.28,78.33,30900.0,66.1085,66.2182,66.1,66.1423,30900.0
2011-08-29 15:10:00,78.34,78.56,78.3,78.51,99500.0,66.1507,66.3365,66.1169,66.2942,99500.0
2011-08-29 15:20:00,78.5,78.73,78.5,78.72,85200.0,66.2858,66.48,66.2858,66.4716,85200.0
2011-08-29 15:30:00,78.72,78.78,78.59,78.67,91100.0,66.4716,66.5222,66.3618,66.4293,91100.0
2011-08-29 15:40:00,78.69,78.79,78.59,78.59,112400.0,66.4462,66.5307,66.3618,66.3618,112400.0
2011-08-29 15:50:00,78.61,78.75,78.53,78.68,278200.0,66.3787,66.4969,66.3111,66.4378,278200.0
2011-08-30 09:30:00,78.31,78.5,78.13,78.25,48100.0,66.1254,66.2858,65.9734,66.0747,48100.0
2011-08-30 09:40:00,78.26,78.8,78.2,78.55,75800.0,66.0831,66.5391,66.0325,66.328,75800.0
2011-08-30 09:50:00,78.54,78.54,78.24,78.35,30600.0,66.3196,66.3196,66.0663,66.1591,30600.0
2011-08-30 10:00:00,78.38,78.38,77.69,78.1,94800.0,66.1845,66.1845,65.6018,65.948,94800.0
2011-08-30 10:10:00,78.11,78.27,77.98,78.07,30300.0,65.9565,66.0916,65.8467,65.9227,30300.0
2011-08-30 10:20:00,78.1,78.43,77.97,78.41,30700.0,65.948,66.2267,65.8383,66.2098,30700.0
2011-08-30 10:30:00,78.4,78.54,78.24,78.3,40300.0,66.2014,66.3196,66.0663,66.1169,40300.0
2011-08-30 10:40:00,78.34,78.35,77.96,78.03,28600.0,66.1507,66.1591,65.8298,65.8889,28600.0
2011-08-30 10:50:00,78.06,78.31,77.97,78.2,19600.0,65.9143,66.1254,65.8383,66.0325,19600.0
2011-08-30 11:00:00,78.16,78.4,78.09,78.31,29900.0,65.9987,66.2014,65.9396,66.1254,29900.0
2011-08-30 11:10:00,78.27,78.52,78.16,78.2,36300.0,66.0916,66.3027,65.9987,66.0325,36300.0
2011-08-30 11:20:00,78.18,78.68,78.18,78.58,36600.0,66.0156,66.4378,66.0156,66.3534,36600.0
2011-08-30 11:30:00,78.6,79.11,78.48,79.05,49600.0,66.3702,66.8009,66.2689,66.7502,49600.0
2011-08-30 11:40:00,79.04,79.22,78.87,78.9,47700.0,66.7418,66.8938,66.5982,66.6236,47700.0
2011-08-30 11:50:00,78.87,78.95,78.8,78.89,28400.0,66.5982,66.6658,66.5391,66.6151,28400.0
2011-08-30 12:00:00,78.89,78.91,78.61,78.61,28600.0,66.6151,66.632,66.3787,66.3787,28600.0
2011-08-30 12:10:00,78.61,78.67,78.48,78.65,21400.0,66.3787,66.4293,66.2689,66.4125,21400.0
2011-08-30 12:20:00,78.64,78.64,78.43,78.43,21300.0,66.404,66.404,66.2267,66.2267,21300.0
2011-08-30 12:30:00,78.43,78.59,78.4,78.51,10400.0,66.2267,66.3618,66.2014,66.2942,10400.0
2011-08-30 12:40:00,78.51,78.52,78.17,78.28,26700.0,66.2942,66.3027,66.0071,66.1,26700.0
2011-08-30 12:50:00,78.3,78.35,78.05,78.1,38100.0,66.1169,66.1591,65.9058,65.948,38100.0
2011-08-30 13:00:00,78.12,78.18,77.82,78.02,39500.0,65.9649,66.0156,65.7116,65.8805,39500.0
2011-08-30 13:10:00,78.01,78.1,77.89,77.96,64200.0,65.872,65.948,65.7707,65.8298,64200.0
2011-08-30 13:20:00,77.96,78.22,77.94,78.1,44600.0,65.8298,66.0494,65.8129,65.948,44600.0
2011-08-30 13:30:00,78.1,78.12,77.72,77.75,47000.0,65.948,65.9649,65.6272,65.6525,47000.0
2011-08-30 13:40:00,77.76,78.04,77.76,77.93,43900.0,65.6609,65.8974,65.6609,65.8045,43900.0
2011-08-30 13:50:00,77.92,78.05,77.83,77.91,32100.0,65.796,65.9058,65.72,65.7876,32100.0
2011-08-30 14:00:00,77.91,78.13,77.72,77.99,98700.0,65.7876,65.9734,65.6272,65.8552,98700.0
2011-08-30 14:10:00,78.0,78.37,77.86,78.26,55700.0,65.8636,66.176,65.7454,66.0831,55700.0
2011-08-30 14:20:00,78.24,78.49,78.16,78.49,50500.0,66.0663,66.2774,65.9987,66.2774,50500.0
2011-08-30 14:30:00,78.5,78.67,78.41,78.61,56500.0,66.2858,66.4293,66.2098,66.3787,56500.0
2011-08-30 14:40:00,78.63,78.73,78.48,78.53,45100.0,66.3956,66.48,66.2689,66.3111,45100.0
2011-08-30 14:50:00,78.57,78.7,78.37,78.67,83100.0,66.3449,66.4547,66.176,66.4293,83100.0
2011-08-30 15:00:00,78.66,78.7,78.46,78.66,57300.0,66.4209,66.4547,66.252,66.4209,57300.0
2011-08-30 15:10:00,78.65,78.66,78.5,78.66,31400.0,66.4125,66.4209,66.2858,66.4209,31400.0
2011-08-30 15:20:00,78.66,78.81,78.56,78.81,47600.0,66.4209,66.5476,66.3365,66.5476,47600.0
2011-08-30 15:30:00,78.81,79.15,78.78,79.12,80200.0,66.5476,66.8347,66.5222,66.8093,80200.0
2011-08-30 15:40:00,79.13,79.33,79.08,79.23,144300.0,66.8178,66.9867,66.7756,66.9022,144300.0
2011-08-30 15:50:00,79.24,79.25,78.81,78.81,137100.0,66.9107,66.9191,66.5476,66.5476,137100.0
2011-08-31 09:30:00,79.51,79.73,79.23,79.26,133700.0,67.1386,67.3244,66.9022,66.9275,133700.0
2011-08-31 09:40:00,79.25,80.05,79.17,80.02,141100.0,66.9191,67.5946,66.8516,67.5693,141100.0
2011-08-31 09:50:00,80.07,80.64,80.07,80.28,69600.0,67.6115,68.0928,67.6115,67.7888,69600.0
2011-08-31 10:00:00,80.3,80.55,80.17,80.22,74000.0,67.8057,68.0168,67.696,67.7382,74000.0
2011-08-31 10:10:00,80.26,80.51,80.18,80.51,33400.0,67.772,67.9831,67.7044,67.9831,33400.0
2011-08-31 10:20:00,80.48,80.53,80.4,80.48,38000.0,67.9577,67.9999,67.8902,67.9577,38000.0
2011-08-31 10:30:00,80.48,80.64,80.32,80.64,80500.0,67.9577,68.0928,67.8226,68.0928,80500.0
2011-08-31 10:40:00,80.64,80.71,80.47,80.51,78700.0,68.0928,68.1519,67.9493,67.9831,78700.0
2011-08-31 10:50:00,80.5,80.64,80.21,80.22,63600.0,67.9746,68.0928,67.7297,67.7382,63600.0
2011-08-31 11:00:00,80.23,80.29,79.84,80.01,56500.0,67.7466,67.7973,67.4173,67.5609,56500.0
2011-08-31 11:10:00,80.01,80.19,79.77,79.79,39800.0,67.5609,67.7128,67.3582,67.3751,39800.0
2011-08-31 11:20:00,79.8,79.84,79.67,79.75,55700.0,67.3835,67.4173,67.2738,67.3413,55700.0
2011-08-31 11:30:00,79.78,79.79,79.57,79.58,35800.0,67.3666,67.3751,67.1893,67.1978,35800.0
2011-08-31 11:40:00,79.61,79.8,79.54,79.54,39500.0,67.2231,67.3835,67.164,67.164,39500.0
2011-08-31 11:50:00,79.56,79.67,79.46,79.48,51900.0,67.1809,67.2738,67.0964,67.1133,51900.0
2011-08-31 12:00:00,79.46,79.65,79.37,79.63,67400.0,67.0964,67.2569,67.0204,67.24,67400.0
2011-08-31 12:10:00,79.64,79.76,79.63,79.66,29900.0,67.2484,67.3498,67.24,67.2653,29900.0
2011-08-31 12:20:00,79.65,79.86,79.65,79.69,23000.0,67.2569,67.4342,67.2569,67.2906,23000.0
2011-08-31 12:30:00,79.71,80.01,79.68,79.84,42000.0,67.3075,67.5609,67.2822,67.4173,42000.0
2011-08-31 12:40:00,79.83,79.94,79.76,79.82,15400.0,67.4089,67.5017,67.3498,67.4004,15400.0
2011-08-31 12:50:00,79.82,80.05,79.82,80.03,23000.0,67.4004,67.5946,67.4004,67.5777,23000.0
2011-08-31 13:00:00,80.06,80.13,79.74,79.76,12900.0,67.6031,67.6622,67.3329,67.3498,12900.0
2011-08-31 13:10:00,79.75,79.89,79.63,79.69,23900.0,67.3413,67.4595,67.24,67.2906,23900.0
2011-08-31 13:20:00,79.68,79.72,79.58,79.7,19100.0,67.2822,67.316,67.1978,67.2991,19100.0
2011-08-31 13:30:00,79.7,79.8,79.58,79.71,35600.0,67.2991,67.3835,67.1978,67.3075,35600.0
2011-08-31 13:40:00,79.71,79.78,79.57,79.58,38900.0,67.3075,67.3666,67.1893,67.1978,38900.0
2011-08-31 13:50:00,79.58,79.65,79.39,79.42,58800.0,67.1978,67.2569,67.0373,67.0627,58800.0
2011-08-31 14:00:00,79.42,79.54,79.37,79.4,63400.0,67.0627,67.164,67.0204,67.0458,63400.0
2011-08-31 14:10:00,79.4,79.47,79.26,79.42,38100.0,67.0458,67.1049,66.9275,67.0627,38100.0
2011-08-31 14:20:00,79.4,79.48,79.36,79.37,49200.0,67.0458,67.1133,67.012,67.0204,49200.0
2011-08-31 14:30:00,79.36,79.42,78.94,79.08,75300.0,67.012,67.0627,66.6573,66.7756,75300.0
2011-08-31 14:40:00,79.08,79.1,78.78,78.83,110200.0,66.7756,66.7924,66.5222,66.5645,110200.0
2011-08-31 14:50:00,78.85,78.86,78.53,78.78,107800.0,66.5813,66.5898,66.3111,66.5222,107800.0
2011-08-31 15:00:00,78.76,79.05,78.64,79.01,53900.0,66.5053,66.7502,66.404,66.7164,53900.0
2011-08-31 15:10:00,78.99,79.0,78.17,78.34,180200.0,66.6996,66.708,66.0071,66.1507,180200.0
2011-08-31 15:20:00,78.33,78.72,78.25,78.69,140300.0,66.1423,66.4716,66.0747,66.4462,140300.0
2011-08-31 15:30:00,78.72,78.97,78.64,78.81,95600.0,66.4716,66.6827,66.404,66.5476,95600.0
2011-08-31 15:40:00,78.81,79.18,78.8,79.07,140200.0,66.5476,66.86,66.5391,66.7671,140200.0
2011-08-31 15:50:00,79.05,79.16,78.59,78.72,466400.0,66.7502,66.8431,66.3618,66.4716,466400.0
2011-09-01 09:30:00,78.72,78.99,78.55,78.57,101500.0,66.4716,66.6996,66.328,66.3449,101500.0
2011-09-01 09:40:00,78.64,78.7,78.25,78.29,50400.0,66.404,66.4547,66.0747,66.1085,50400.0
2011-09-01 09:50:00,78.25,78.43,78.12,78.43,71000.0,66.0747,66.2267,65.9649,66.2267,71000.0
2011-09-01 10:00:00,78.33,80.12,78.24,79.92,235200.0,66.1423,67.6537,66.0663,67.4849,235200.0
2011-09-01 10:10:00,79.86,79.98,79.31,79.66,114500.0,67.4342,67.5355,66.9698,67.2653,114500.0
2011-09-01 10:20:00,79.59,79.79,79.48,79.61,35700.0,67.2062,67.3751,67.1133,67.2231,35700.0
2011-09-01 10:30:00,79.66,79.66,78.95,79.37,101100.0,67.2653,67.2653,66.6658,67.0204,101100.0
2011-09-01 10:40:00,79.36,79.51,79.09,79.15,37000.0,67.012,67.1386,66.784,66.8347,37000.0
2011-09-01 10:50:00,79.11,79.47,79.1,79.23,62600.0,66.8009,67.1049,66.7924,66.9022,62600.0
2011-09-01 11:00:00,79.21,79.21,78.55,78.55,65500.0,66.8853,66.8853,66.328,66.328,65500.0
2011-09-01 11:10:00,78.55,78.91,78.41,78.87,47500.0,66.328,66.632,66.2098,66.5982,47500.0
2011-09-01 11:20:00,78.9,79.0,78.74,79.0,37800.0,66.6236,66.708,66.4885,66.708,37800.0
2011-09-01 11:30:00,78.97,79.17,78.87,79.09,37700.0,66.6827,66.8516,66.5982,66.784,37700.0
2011-09-01 11:40:00,79.09,79.18,78.86,79.1,40300.0,66.784,66.86,66.5898,66.7924,40300.0
2011-09-01 11:50:00,79.07,79.07,78.74,78.89,68100.0,66.7671,66.7671,66.4885,66.6151,68100.0
2011-09-01 12:00:00,78.9,78.92,78.72,78.92,42700.0,66.6236,66.6405,66.4716,66.6405,42700.0
2011-09-01 12:10:00,78.91,78.95,78.67,78.95,24700.0,66.632,66.6658,66.4293,66.6658,24700.0
2011-09-01 12:20:00,78.94,79.13,78.93,79.1,20200.0,66.6573,66.8178,66.6489,66.7924,20200.0
2011-09-01 12:30:00,79.12,79.16,79.01,79.03,22700.0,66.8093,66.8431,66.7164,66.7333,22700.0
2011-09-01 12:40:00,79.0,79.07,78.77,78.81,44900.0,66.708,66.7671,66.5138,66.5476,44900.0
2011-09-01 12:50:00,78.83,78.96,78.55,78.64,71500.0,66.5645,66.6742,66.328,66.404,71500.0
2011-09-01 13:00:00,78.65,78.65,78.36,78.42,43800.0,66.4125,66.4125,66.1676,66.2182,43800.0
2011-09-01 13:10:00,78.41,78.65,78.39,78.6,29900.0,66.2098,66.4125,66.1929,66.3702,29900.0
2011-09-01 13:20:00,78.61,78.69,78.3,78.47,55200.0,66.3787,66.4462,66.1169,66.2605,55200.0
2011-09-01 13:30:00,78.46,78.52,78.28,78.34,57800.0,66.252,66.3027,66.1,66.1507,57800.0
2011-09-01 13:40:00,78.32,78.46,78.02,78.45,74300.0,66.1338,66.252,65.8805,66.2436,74300.0
2011-09-01 13:50:00,78.42,78.45,78.12,78.17,71200.0,66.2182,66.2436,65.9649,66.0071,71200.0
2011-09-01 14:00:00,78.19,78.28,77.9,78.02,85000.0,66.024,66.1,65.7792,65.8805,85000.0
2011-09-01 14:10:00,78.03,78.26,78.03,78.14,75400.0,65.8889,66.0831,65.8889,65.9818,75400.0
2011-09-01 14:20:00,78.13,78.32,78.08,78.32,63100.0,65.9734,66.1338,65.9312,66.1338,63100.0
2011-09-01 14:30:00,78.3,78.53,78.28,78.52,41200.0,66.1169,66.3111,66.1,66.3027,41200.0
2011-09-01 14:40:00,78.52,78.62,78.32,78.4,53900.0,66.3027,66.3871,66.1338,66.2014,53900.0
2011-09-01 14:50:00,78.41,78.41,78.16,78.24,49000.0,66.2098,66.2098,65.9987,66.0663,49000.0
2011-09-01 15:00:00,78.23,78.29,78.01,78.12,63000.0,66.0578,66.1085,65.872,65.9649,63000.0
2011-09-01 15:10:00,78.13,78.3,78.08,78.26,43300.0,65.9734,66.1169,65.9312,66.0831,43300.0
2011-09-01 15:20:00,78.25,78.48,78.15,78.31,123500.0,66.0747,66.2689,65.9903,66.1254,123500.0
2011-09-01 15:30:00,78.32,78.32,78.1,78.12,97000.0,66.1338,66.1338,65.948,65.9649,97000.0
2011-09-01 15:40:00,78.11,78.22,77.97,78.18,127200.0,65.9565,66.0494,65.8383,66.0156,127200.0
2011-09-01 15:50:00,78.2,78.23,77.92,78.02,186400.0,66.0325,66.0578,65.796,65.8805,186400.0
2011-09-02 09:30:00,75.91,76.49,75.23,75.23,262900.0,64.0988,64.5885,63.5246,63.5246,262900.0
2011-09-02 09:40:00,75.23,75.63,75.02,75.57,121800.0,63.5246,63.8624,63.3473,63.8117,121800.0
2011-09-02 09:50:00,75.57,75.61,74.8,74.83,223700.0,63.8117,63.8455,63.1615,63.1868,223700.0
2011-09-02 10:00:00,74.9,75.71,74.85,75.71,123900.0,63.2459,63.9299,63.2037,63.9299,123900.0
2011-09-02 10:10:00,75.67,75.73,75.42,75.65,62300.0,63.8961,63.9468,63.685,63.8792,62300.0
2011-09-02 10:20:00,75.62,75.63,75.34,75.43,61300.0,63.8539,63.8624,63.6175,63.6935,61300.0
2011-09-02 10:30:00,75.42,75.43,75.22,75.38,48900.0,63.685,63.6935,63.5162,63.6513,48900.0
2011-09-02 10:40:00,75.4,75.57,75.31,75.39,58400.0,63.6681,63.8117,63.5921,63.6597,58400.0
2011-09-02 10:50:00,75.43,75.62,75.3,75.62,45600.0,63.6935,63.8539,63.5837,63.8539,45600.0
2011-09-02 11:00:00,75.62,75.77,75.45,75.45,46600.0,63.8539,63.9806,63.7104,63.7104,46600.0
2011-09-02 11:10:00,75.46,75.87,75.46,75.63,25000.0,63.7188,64.065,63.7188,63.8624,25000.0
2011-09-02 11:20:00,75.65,75.74,75.53,75.67,32600.0,63.8792,63.9552,63.7779,63.8961,32600.0
2011-09-02 11:30:00,75.66,75.9,75.55,75.8,48100.0,63.8877,64.0903,63.7948,64.0059,48100.0
2011-09-02 11:40:00,75.8,75.91,75.54,75.58,29900.0,64.0059,64.0988,63.7864,63.8201,29900.0
2011-09-02 11:50:00,75.54,75.66,75.51,75.55,20100.0,63.7864,63.8877,63.761,63.7948,20100.0
2011-09-02 12:00:00,75.55,75.86,75.55,75.63,29000.0,63.7948,64.0566,63.7948,63.8624,29000.0
2011-09-02 12:10:00,75.62,75.67,75.54,75.56,15700.0,63.8539,63.8961,63.7864,63.8032,15700.0
2011-09-02 12:20:00,75.61,75.65,75.48,75.54,49500.0,63.8455,63.8792,63.7357,63.7864,49500.0
2011-09-02 12:30:00,75.53,75.58,75.47,75.57,42400.0,63.7779,63.8201,63.7273,63.8117,42400.0
2011-09-02 12:40:00,75.58,75.6,75.44,75.49,42400.0,63.8201,63.837,63.7019,63.7441,42400.0
2011-09-02 12:50:00,75.48,75.53,75.43,75.49,17100.0,63.7357,63.7779,63.6935,63.7441,17100.0
2011-09-02 13:00:00,75.48,75.52,75.16,75.19,35800.0,63.7357,63.7695,63.4655,63.4908,35800.0
2011-09-02 13:10:00,75.19,75.27,75.09,75.16,31500.0,63.4908,63.5584,63.4064,63.4655,31500.0
2011-09-02 13:20:00,75.16,75.31,75.15,75.28,24800.0,63.4655,63.5921,63.457,63.5668,24800.0
2011-09-02 13:30:00,75.29,75.4,75.14,75.16,33100.0,63.5753,63.6681,63.4486,63.4655,33100.0
2011-09-02 13:40:00,75.14,75.14,75.03,75.13,49100.0,63.4486,63.4486,63.3557,63.4402,49100.0
2011-09-02 13:50:00,75.13,75.29,75.06,75.27,25400.0,63.4402,63.5753,63.381,63.5584,25400.0
2011-09-02 14:00:00,75.26,75.29,75.15,75.16,30100.0,63.5499,63.5753,63.457,63.4655,30100.0
2011-09-02 14:10:00,75.16,75.24,74.8,74.89,101500.0,63.4655,63.533,63.1615,63.2375,101500.0
2011-09-02 14:20:00,74.88,74.98,74.75,74.8,33600.0,63.2291,63.3135,63.1193,63.1615,33600.0
2011-09-02 14:30:00,74.79,74.79,74.5,74.72,67100.0,63.1531,63.1531,62.9082,63.0939,67100.0
2011-09-02 14:40:00,74.72,74.83,74.61,74.61,30700.0,63.0939,63.1868,63.0011,63.0011,30700.0
2011-09-02 14:50:00,74.64,74.83,74.6,74.76,38400.0,63.0264,63.1868,62.9926,63.1277,38400.0
2011-09-02 15:00:00,74.76,74.78,74.5,74.6,64500.0,63.1277,63.1446,62.9082,62.9926,64500.0
2011-09-02 15:10:00,74.59,74.65,74.46,74.57,48400.0,62.9842,63.0348,62.8744,62.9673,48400.0
2011-09-02 15:20:00,74.55,74.78,74.55,74.73,47800.0,62.9504,63.1446,62.9504,63.1024,47800.0
2011-09-02 15:30:00,74.73,75.04,74.67,75.02,70000.0,63.1024,63.3642,63.0517,63.3473,70000.0
2011-09-02 15:40:00,75.01,75.17,74.88,74.93,113100.0,63.3388,63.4739,63.2291,63.2713,113100.0
2011-09-02 15:50:00,74.94,75.18,74.88,74.89,311000.0,63.2797,63.4824,63.2291,63.2375,311000.0
2011-09-06 09:30:00,72.43,72.89,72.0,72.37,199500.0,61.1603,61.5487,60.7972,61.1096,199500.0
2011-09-06 09:40:00,72.4,72.43,71.86,71.98,176400.0,61.1349,61.1603,60.679,60.7803,176400.0
2011-09-06 09:50:00,71.97,72.24,71.85,72.02,129300.0,60.7718,60.9998,60.6705,60.8141,129300.0
2011-09-06 10:00:00,72.0,72.41,71.88,72.1,282000.0,60.7972,61.1434,60.6958,60.8816,282000.0
2011-09-06 10:10:00,72.1,72.13,71.59,71.63,109000.0,60.8816,60.9069,60.451,60.4847,109000.0
2011-09-06 10:20:00,71.66,71.77,71.5,71.51,58200.0,60.5101,60.603,60.375,60.3834,58200.0
2011-09-06 10:30:00,71.54,71.75,71.33,71.4,119800.0,60.4087,60.5861,60.2314,60.2905,119800.0
2011-09-06 10:40:00,71.43,72.11,71.36,72.08,244400.0,60.3159,60.8901,60.2567,60.8647,244400.0
2011-09-06 10:50:00,72.11,72.77,72.06,72.66,131800.0,60.8901,61.4474,60.8478,61.3545,131800.0
2011-09-06 11:00:00,72.65,73.07,72.6,72.99,164300.0,61.346,61.7007,61.3038,61.6331,164300.0
2011-09-06 11:10:00,73.01,73.56,72.69,73.41,108400.0,61.65,62.1144,61.3798,61.9878,108400.0
2011-09-06 11:20:00,73.4,73.41,73.1,73.32,60700.0,61.9793,61.9878,61.726,61.9118,60700.0
2011-09-06 11:30:00,73.33,73.48,73.17,73.2,67600.0,61.9202,62.0469,61.7851,61.8105,67600.0
2011-09-06 11:40:00,73.19,73.2,72.7,72.78,73400.0,61.802,61.8105,61.3883,61.4558,73400.0
2011-09-06 11:50:00,72.77,73.03,72.77,72.95,59100.0,61.4474,61.6669,61.4474,61.5994,59100.0
2011-09-06 12:00:00,72.94,73.02,72.71,72.79,44100.0,61.5909,61.6585,61.3967,61.4642,44100.0
2011-09-06 12:10:00,72.78,73.02,72.73,72.99,38100.0,61.4558,61.6585,61.4136,61.6331,38100.0
2011-09-06 12:20:00,73.0,73.19,72.96,73.04,31800.0,61.6416,61.802,61.6078,61.6753,31800.0
2011-09-06 12:30:00,73.03,73.03,72.79,72.86,35900.0,61.6669,61.6669,61.4642,61.5234,35900.0
2011-09-06 12:40:00,72.84,72.9,72.75,72.89,19100.0,61.5065,61.5571,61.4305,61.5487,19100.0
2011-09-06 12:50:00,72.9,72.97,72.79,72.89,32600.0,61.5571,61.6162,61.4642,61.5487,32600.0
2011-09-06 13:00:00,72.9,73.1,72.88,73.09,48700.0,61.5571,61.726,61.5402,61.7176,48700.0
2011-09-06 13:10:00,73.09,73.27,72.96,73.04,37000.0,61.7176,61.8696,61.6078,61.6753,37000.0
2011-09-06 13:20:00,73.06,73.18,72.99,73.02,19400.0,61.6922,61.7936,61.6331,61.6585,19400.0
2011-09-06 13:30:00,73.0,73.03,72.8,73.01,63000.0,61.6416,61.6669,61.4727,61.65,63000.0
2011-09-06 13:40:00,73.03,73.23,72.99,73.23,43400.0,61.6669,61.8358,61.6331,61.8358,43400.0
2011-09-06 13:50:00,73.22,73.35,73.11,73.3,106000.0,61.8273,61.9371,61.7345,61.8949,106000.0
2011-09-06 14:00:00,73.3,73.42,73.21,73.38,88500.0,61.8949,61.9962,61.8189,61.9624,88500.0
2011-09-06 14:10:00,73.38,73.75,73.35,73.72,99900.0,61.9624,62.2749,61.9371,62.2495,99900.0
2011-09-06 14:20:00,73.74,73.82,73.66,73.67,148700.0,62.2664,62.334,62.1989,62.2073,148700.0
2011-09-06 14:30:00,73.66,73.66,73.4,73.43,41500.0,62.1989,62.1989,61.9793,62.0047,41500.0
2011-09-06 14:40:00,73.43,73.49,73.21,73.21,48800.0,62.0047,62.0553,61.8189,61.8189,48800.0
2011-09-06 14:50:00,73.2,73.31,73.13,73.18,60500.0,61.8105,61.9033,61.7513,61.7936,60500.0
2011-09-06 15:00:00,73.19,73.19,72.89,72.93,34600.0,61.802,61.802,61.5487,61.5825,34600.0
2011-09-06 15:10:00,72.92,72.94,72.76,72.8,42000.0,61.574,61.5909,61.4389,61.4727,42000.0
2011-09-06 15:20:00,72.79,73.15,72.78,72.92,62000.0,61.4642,61.7682,61.4558,61.574,62000.0
2011-09-06 15:30:00,72.91,73.04,72.71,73.04,149700.0,61.5656,61.6753,61.3967,61.6753,149700.0
2011-09-06 15:40:00,73.04,73.47,72.99,73.39,142500.0,61.6753,62.0384,61.6331,61.9709,142500.0
2011-09-06 15:50:00,73.38,73.75,73.3,73.62,335000.0,61.9624,62.2749,61.8949,62.1651,335000.0
2011-09-07 09:30:00,74.88,75.02,74.34,74.48,136200.0,63.2291,63.3473,62.7731,62.8913,136200.0
2011-09-07 09:40:00,74.47,74.92,74.37,74.92,123000.0,62.8828,63.2628,62.7984,63.2628,123000.0
2011-09-07 09:50:00,74.94,75.13,74.81,75.06,131700.0,63.2797,63.4402,63.1699,63.381,131700.0
2011-09-07 10:00:00,75.04,75.27,74.97,75.15,87600.0,63.3642,63.5584,63.3051,63.457,87600.0
2011-09-07 10:10:00,75.21,75.29,74.92,75.07,65300.0,63.5077,63.5753,63.2628,63.3895,65300.0
2011-09-07 10:20:00,75.08,75.17,74.97,74.98,48900.0,63.3979,63.4739,63.3051,63.3135,48900.0
2011-09-07 10:30:00,74.96,75.04,74.81,74.89,46300.0,63.2966,63.3642,63.1699,63.2375,46300.0
2011-09-07 10:40:00,74.88,75.03,74.86,74.86,49700.0,63.2291,63.3557,63.2122,63.2122,49700.0
2011-09-07 10:50:00,74.86,74.95,74.77,74.81,49500.0,63.2122,63.2882,63.1362,63.1699,49500.0
2011-09-07 11:00:00,74.81,75.21,74.75,75.08,69300.0,63.1699,63.5077,63.1193,63.3979,69300.0
2011-09-07 11:10:00,75.08,75.34,75.08,75.3,67200.0,63.3979,63.6175,63.3979,63.5837,67200.0
2011-09-07 11:20:00,75.28,75.5,75.23,75.48,70000.0,63.5668,63.7526,63.5246,63.7357,70000.0
2011-09-07 11:30:00,75.49,75.54,75.27,75.5,65500.0,63.7441,63.7864,63.5584,63.7526,65500.0
2011-09-07 11:40:00,75.52,75.55,75.44,75.48,47200.0,63.7695,63.7948,63.7019,63.7357,47200.0
2011-09-07 11:50:00,75.47,75.51,75.41,75.41,18400.0,63.7273,63.761,63.6766,63.6766,18400.0
2011-09-07 12:00:00,75.42,75.46,75.34,75.45,24700.0,63.685,63.7188,63.6175,63.7104,24700.0
2011-09-07 12:10:00,75.44,75.59,75.43,75.54,28200.0,63.7019,63.8286,63.6935,63.7864,28200.0
2011-09-07 12:20:00,75.53,75.53,75.34,75.39,26300.0,63.7779,63.7779,63.6175,63.6597,26300.0
2011-09-07 12:30:00,75.38,75.59,75.38,75.57,43100.0,63.6513,63.8286,63.6513,63.8117,43100.0
2011-09-07 12:40:00,75.58,75.58,75.44,75.47,37300.0,63.8201,63.8201,63.7019,63.7273,37300.0
2011-09-07 12:50:00,75.46,75.57,75.42,75.52,48000.0,63.7188,63.8117,63.685,63.7695,48000.0
2011-09-07 13:00:00,75.51,75.74,75.5,75.67,44700.0,63.761,63.9552,63.7526,63.8961,44700.0
2011-09-07 13:10:00,75.68,75.75,75.62,75.71,32300.0,63.9046,63.9637,63.8539,63.9299,32300.0
2011-09-07 13:20:00,75.71,75.79,75.64,75.72,31700.0,63.9299,63.9975,63.8708,63.9384,31700.0
2011-09-07 13:30:00,75.74,75.83,75.68,75.8,41200.0,63.9552,64.0312,63.9046,64.0059,41200.0
2011-09-07 13:40:00,75.81,75.83,75.71,75.75,53200.0,64.0144,64.0312,63.9299,63.9637,53200.0
2011-09-07 13:50:00,75.75,75.93,75.74,75.91,44500.0,63.9637,64.1157,63.9552,64.0988,44500.0
2011-09-07 14:00:00,75.9,76.24,75.79,76.15,136300.0,64.0903,64.3774,63.9975,64.3014,136300.0
2011-09-07 14:10:00,76.16,76.29,76.0,76.23,103300.0,64.3099,64.4197,64.1748,64.369,103300.0
2011-09-07 14:20:00,76.23,76.44,76.22,76.43,82200.0,64.369,64.5463,64.3606,64.5379,82200.0
2011-09-07 14:30:00,76.44,76.45,76.34,76.37,79000.0,64.5463,64.5548,64.4619,64.4872,79000.0
2011-09-07 14:40:00,76.39,76.55,76.38,76.54,61000.0,64.5041,64.6392,64.4957,64.6308,61000.0
2011-09-07 14:50:00,76.53,76.64,76.45,76.54,92100.0,64.6223,64.7152,64.5548,64.6308,92100.0
2011-09-07 15:00:00,76.54,76.56,76.38,76.41,75900.0,64.6308,64.6477,64.4957,64.521,75900.0
2011-09-07 15:10:00,76.42,76.42,76.18,76.19,99700.0,64.5294,64.5294,64.3268,64.3352,99700.0
2011-09-07 15:20:00,76.19,76.22,75.98,76.12,100900.0,64.3352,64.3606,64.1579,64.2761,100900.0
2011-09-07 15:30:00,76.12,76.17,75.84,75.86,100700.0,64.2761,64.3183,64.0397,64.0566,100700.0
2011-09-07 15:40:00,75.87,76.0,75.84,75.88,136500.0,64.065,64.1748,64.0397,64.0735,136500.0
2011-09-07 15:50:00,75.9,76.26,75.81,76.26,377100.0,64.0903,64.3943,64.0144,64.3943,377100.0
2011-09-08 09:30:00,75.71,75.85,75.36,75.65,89200.0,64.0407,64.1592,63.7447,63.99,89200.0
2011-09-08 09:40:00,75.62,75.94,75.42,75.42,79700.0,63.9646,64.2353,63.7954,63.7954,79700.0
2011-09-08 09:50:00,75.44,75.45,74.92,75.04,77700.0,63.8124,63.8208,63.3725,63.474,77700.0
2011-09-08 10:00:00,75.09,75.37,74.85,75.37,161500.0,63.5163,63.7531,63.3133,63.7531,161500.0
2011-09-08 10:10:00,75.37,75.69,75.26,75.69,56900.0,63.7531,64.0238,63.6601,64.0238,56900.0
2011-09-08 10:20:00,75.7,75.95,75.63,75.71,44700.0,64.0323,64.2437,63.9731,64.0407,44700.0
2011-09-08 10:30:00,75.71,76.07,75.71,75.73,50600.0,64.0407,64.3452,64.0407,64.0577,50600.0
2011-09-08 10:40:00,75.75,75.89,75.53,75.56,53700.0,64.0746,64.193,63.8885,63.9139,53700.0
2011-09-08 10:50:00,75.57,75.95,75.52,75.92,48600.0,63.9223,64.2437,63.88,64.2184,48600.0
2011-09-08 11:00:00,75.93,76.15,75.85,76.04,78100.0,64.2268,64.4129,64.1592,64.3199,78100.0
2011-09-08 11:10:00,76.07,76.12,75.84,75.98,57700.0,64.3452,64.3875,64.1507,64.2691,57700.0
2011-09-08 11:20:00,75.99,76.07,75.89,75.94,38200.0,64.2776,64.3452,64.193,64.2353,38200.0
2011-09-08 11:30:00,75.91,76.07,75.78,76.04,32600.0,64.2099,64.3452,64.0999,64.3199,32600.0
2011-09-08 11:40:00,76.03,76.15,75.98,76.04,91900.0,64.3114,64.4129,64.2691,64.3199,91900.0
2011-09-08 11:50:00,76.05,76.2,75.76,75.9,56900.0,64.3283,64.4552,64.083,64.2015,56900.0
2011-09-08 12:00:00,75.85,75.85,75.64,75.85,74600.0,64.1592,64.1592,63.9815,64.1592,74600.0
2011-09-08 12:10:00,75.85,75.97,75.77,75.89,26600.0,64.1592,64.2607,64.0915,64.193,26600.0
2011-09-08 12:20:00,75.88,75.98,75.75,75.78,21900.0,64.1845,64.2691,64.0746,64.0999,21900.0
2011-09-08 12:30:00,75.76,75.79,75.42,75.56,71000.0,64.083,64.1084,63.7954,63.9139,71000.0
2011-09-08 12:40:00,75.59,75.75,75.49,75.59,27700.0,63.9392,64.0746,63.8546,63.9392,27700.0
2011-09-08 12:50:00,75.61,75.89,75.6,75.89,18300.0,63.9561,64.193,63.9477,64.193,18300.0
2011-09-08 13:00:00,75.89,75.89,75.65,75.8,50900.0,64.193,64.193,63.99,64.1169,50900.0
2011-09-08 13:10:00,75.78,75.78,75.52,75.67,33700.0,64.0999,64.0999,63.88,64.0069,33700.0
2011-09-08 13:20:00,75.67,75.72,75.56,75.64,19400.0,64.0069,64.0492,63.9139,63.9815,19400.0
2011-09-08 13:30:00,75.67,75.81,75.18,75.35,125700.0,64.0069,64.1253,63.5924,63.7362,125700.0
2011-09-08 13:40:00,75.38,75.38,74.92,75.03,108200.0,63.7616,63.7616,63.3725,63.4655,108200.0
2011-09-08 13:50:00,75.03,75.12,74.8,75.02,56800.0,63.4655,63.5417,63.271,63.4571,56800.0
2011-09-08 14:00:00,75.05,75.26,74.9,75.16,95100.0,63.4825,63.6601,63.3556,63.5755,95100.0
2011-09-08 14:10:00,75.18,75.29,75.07,75.15,30000.0,63.5924,63.6855,63.4994,63.5671,30000.0
2011-09-08 14:20:00,75.15,75.15,74.8,74.92,37400.0,63.5671,63.5671,63.271,63.3725,37400.0
2011-09-08 14:30:00,74.93,75.14,74.85,75.05,52400.0,63.381,63.5586,63.3133,63.4825,52400.0
2011-09-08 14:40:00,75.05,75.16,74.96,74.99,45800.0,63.4825,63.5755,63.4063,63.4317,45800.0
2011-09-08 14:50:00,74.99,75.16,74.94,75.16,46900.0,63.4317,63.5755,63.3894,63.5755,46900.0
2011-09-08 15:00:00,75.15,75.15,74.75,74.91,56000.0,63.5671,63.5671,63.2287,63.364,56000.0
2011-09-08 15:10:00,74.9,74.9,74.65,74.81,50600.0,63.3556,63.3556,63.1441,63.2795,50600.0
2011-09-08 15:20:00,74.79,75.02,74.76,75.02,55800.0,63.2625,63.4571,63.2372,63.4571,55800.0
2011-09-08 15:30:00,75.01,75.09,74.92,75.07,76800.0,63.4486,63.5163,63.3725,63.4994,76800.0
2011-09-08 15:40:00,75.07,75.26,75.03,75.14,57700.0,63.4994,63.6601,63.4655,63.5586,57700.0
2011-09-08 15:50:00,75.11,75.12,74.89,75.0,171700.0,63.5332,63.5417,63.3471,63.4402,171700.0
2011-09-09 09:30:00,74.04,74.36,73.72,74.2,47400.0,62.6281,62.8988,62.3575,62.7635,47400.0
2011-09-09 09:40:00,74.2,74.2,73.72,74.13,51900.0,62.7635,62.7635,62.3575,62.7043,51900.0
2011-09-09 09:50:00,74.14,74.3,73.86,74.2,92500.0,62.7127,62.8481,62.4759,62.7635,92500.0
2011-09-09 10:00:00,74.23,74.54,74.18,74.28,83400.0,62.7889,63.0511,62.7466,62.8311,83400.0
2011-09-09 10:10:00,74.34,74.42,74.05,74.36,29400.0,62.8819,62.9496,62.6366,62.8988,29400.0
2011-09-09 10:20:00,74.36,74.8,74.25,74.79,34400.0,62.8988,63.271,62.8058,63.2625,34400.0
2011-09-09 10:30:00,74.74,74.87,74.62,74.85,76200.0,63.2202,63.3302,63.1187,63.3133,76200.0
2011-09-09 10:40:00,74.88,75.0,74.75,75.0,36400.0,63.3387,63.4402,63.2287,63.4402,36400.0
2011-09-09 10:50:00,75.0,75.08,74.58,74.6,30600.0,63.4402,63.5078,63.0849,63.1018,30600.0
2011-09-09 11:00:00,74.59,74.7,74.51,74.66,21000.0,63.0934,63.1864,63.0257,63.1526,21000.0
2011-09-09 11:10:00,74.71,74.88,73.93,74.08,60800.0,63.1949,63.3387,62.5351,62.662,60800.0
2011-09-09 11:20:00,74.05,74.05,73.38,73.52,82400.0,62.6366,62.6366,62.0699,62.1883,82400.0
2011-09-09 11:30:00,73.51,73.77,73.44,73.55,51300.0,62.1798,62.3998,62.1206,62.2137,51300.0
2011-09-09 11:40:00,73.59,73.59,73.16,73.23,85300.0,62.2475,62.2475,61.8838,61.943,85300.0
2011-09-09 11:50:00,73.23,73.44,73.05,73.32,41500.0,61.943,62.1206,61.7907,62.0191,41500.0
2011-09-09 12:00:00,73.36,73.43,73.15,73.18,50400.0,62.0529,62.1122,61.8753,61.9007,50400.0
2011-09-09 12:10:00,73.18,73.38,73.07,73.33,82800.0,61.9007,62.0699,61.8076,62.0276,82800.0
2011-09-09 12:20:00,73.32,73.46,73.25,73.35,18800.0,62.0191,62.1375,61.9599,62.0445,18800.0
2011-09-09 12:30:00,73.36,73.4,72.97,73.2,63500.0,62.0529,62.0868,61.7231,61.9176,63500.0
2011-09-09 12:40:00,73.19,73.26,73.09,73.21,26100.0,61.9091,61.9684,61.8246,61.9261,26100.0
2011-09-09 12:50:00,73.2,73.59,73.15,73.57,40400.0,61.9176,62.2475,61.8753,62.2306,40400.0
2011-09-09 13:00:00,73.56,73.61,73.31,73.61,22300.0,62.2221,62.2644,62.0107,62.2644,22300.0
2011-09-09 13:10:00,73.6,73.86,73.49,73.77,43400.0,62.256,62.4759,62.1629,62.3998,43400.0
2011-09-09 13:20:00,73.77,73.77,73.44,73.59,31200.0,62.3998,62.3998,62.1206,62.2475,31200.0
2011-09-09 13:30:00,73.57,73.57,73.33,73.46,21900.0,62.2306,62.2306,62.0276,62.1375,21900.0
2011-09-09 13:40:00,73.48,73.59,73.19,73.2,24000.0,62.1544,62.2475,61.9091,61.9176,24000.0
2011-09-09 13:50:00,73.18,73.26,73.12,73.23,39500.0,61.9007,61.9684,61.8499,61.943,39500.0
2011-09-09 14:00:00,73.23,73.36,73.17,73.34,47300.0,61.943,62.0529,61.8922,62.036,47300.0
2011-09-09 14:10:00,73.34,73.34,73.06,73.14,32400.0,62.036,62.036,61.7992,61.8669,32400.0
2011-09-09 14:20:00,73.15,73.32,73.0,73.05,22000.0,61.8753,62.0191,61.7484,61.7907,22000.0
2011-09-09 14:30:00,73.04,73.11,72.91,73.05,42800.0,61.7823,61.8415,61.6723,61.7907,42800.0
2011-09-09 14:40:00,73.05,73.36,73.02,73.05,40900.0,61.7907,62.0529,61.7653,61.7907,40900.0
2011-09-09 14:50:00,73.04,73.16,72.99,73.06,69600.0,61.7823,61.8838,61.74,61.7992,69600.0
2011-09-09 15:00:00,73.04,73.3,72.9,73.3,67900.0,61.7823,62.0022,61.6638,62.0022,67900.0
2011-09-09 15:10:00,73.3,73.31,73.11,73.27,50700.0,62.0022,62.0107,61.8415,61.9768,50700.0
2011-09-09 15:20:00,73.25,73.29,72.94,72.95,65800.0,61.9599,61.9937,61.6977,61.7061,65800.0
2011-09-09 15:30:00,72.94,73.46,72.94,73.46,80700.0,61.6977,62.1375,61.6977,62.1375,80700.0
2011-09-09 15:40:00,73.46,73.57,73.29,73.43,186400.0,62.1375,62.2306,61.9937,62.1122,186400.0
2011-09-09 15:50:00,73.45,73.62,73.34,73.4,326000.0,62.1291,62.2729,62.036,62.0868,326000.0
2011-09-12 09:30:00,72.39,72.47,72.01,72.22,136700.0,61.2325,61.3001,60.911,61.0887,136700.0
2011-09-12 09:40:00,72.22,72.45,71.97,72.33,76700.0,61.0887,61.2832,60.8772,61.1817,76700.0
2011-09-12 09:50:00,72.27,73.03,72.11,72.85,119200.0,61.1309,61.7738,60.9956,61.6216,119200.0
2011-09-12 10:00:00,72.85,73.12,72.58,72.94,60200.0,61.6216,61.8499,61.3932,61.6977,60200.0
2011-09-12 10:10:00,72.91,73.03,72.39,72.51,98500.0,61.6723,61.7738,61.2325,61.334,98500.0
2011-09-12 10:20:00,72.53,72.72,72.28,72.31,62100.0,61.3509,61.5116,61.1394,61.1648,62100.0
2011-09-12 10:30:00,72.28,72.5,72.07,72.45,54500.0,61.1394,61.3255,60.9618,61.2832,54500.0
2011-09-12 10:40:00,72.43,72.54,72.13,72.26,90300.0,61.2663,61.3593,61.0125,61.1225,90300.0
2011-09-12 10:50:00,72.22,72.59,72.19,72.51,128800.0,61.0887,61.4016,61.0633,61.334,128800.0
2011-09-12 11:00:00,72.49,72.72,72.39,72.66,87600.0,61.317,61.5116,61.2325,61.4608,87600.0
2011-09-12 11:10:00,72.66,72.92,72.45,72.87,73600.0,61.4608,61.6808,61.2832,61.6385,73600.0
2011-09-12 11:20:00,72.87,73.2,72.83,73.06,67200.0,61.6385,61.9176,61.6046,61.7992,67200.0
2011-09-12 11:30:00,73.05,73.19,72.98,73.11,37100.0,61.7907,61.9091,61.7315,61.8415,37100.0
2011-09-12 11:40:00,73.09,73.22,72.85,72.86,28700.0,61.8246,61.9345,61.6216,61.63,28700.0
2011-09-12 11:50:00,72.86,72.9,72.59,72.67,62500.0,61.63,61.6638,61.4016,61.4693,62500.0
2011-09-12 12:00:00,72.66,72.79,72.44,72.49,25500.0,61.4608,61.5708,61.2747,61.317,25500.0
2011-09-12 12:10:00,72.5,72.59,72.15,72.15,62800.0,61.3255,61.4016,61.0294,61.0294,62800.0
2011-09-12 12:20:00,72.13,72.38,72.12,72.35,76900.0,61.0125,61.224,61.0041,61.1986,76900.0
2011-09-12 12:30:00,72.35,72.35,71.88,72.1,115800.0,61.1986,61.1986,60.8011,60.9872,115800.0
2011-09-12 12:40:00,72.1,72.23,72.09,72.12,80700.0,60.9872,61.0971,60.9787,61.0041,80700.0
2011-09-12 12:50:00,72.11,72.28,72.1,72.23,30400.0,60.9956,61.1394,60.9872,61.0971,30400.0
2011-09-12 13:00:00,72.28,72.55,72.23,72.31,50000.0,61.1394,61.3678,61.0971,61.1648,50000.0
2011-09-12 13:10:00,72.33,72.49,72.25,72.31,17900.0,61.1817,61.317,61.114,61.1648,17900.0
2011-09-12 13:20:00,72.31,72.31,71.96,71.97,67600.0,61.1648,61.1648,60.8687,60.8772,67600.0
2011-09-12 13:30:00,72.0,72.0,71.65,71.73,46500.0,60.9026,60.9026,60.6065,60.6742,46500.0
2011-09-12 13:40:00,71.74,71.83,71.64,71.8,57200.0,60.6826,60.7588,60.5981,60.7334,57200.0
2011-09-12 13:50:00,71.8,71.95,71.78,71.88,47500.0,60.7334,60.8603,60.7165,60.8011,47500.0
2011-09-12 14:00:00,71.91,71.92,71.54,71.63,52900.0,60.8264,60.8349,60.5135,60.5896,52900.0
2011-09-12 14:10:00,71.62,71.9,71.55,71.73,101700.0,60.5811,60.818,60.5219,60.6742,101700.0
2011-09-12 14:20:00,71.74,71.92,71.69,71.9,60700.0,60.6826,60.8349,60.6403,60.818,60700.0
2011-09-12 14:30:00,71.92,72.43,71.82,72.28,109200.0,60.8349,61.2663,60.7503,61.1394,109200.0
2011-09-12 14:40:00,72.3,72.7,72.26,72.33,58100.0,61.1563,61.4947,61.1225,61.1817,58100.0
2011-09-12 14:50:00,72.35,72.35,72.1,72.17,66600.0,61.1986,61.1986,60.9872,61.0464,66600.0
2011-09-12 15:00:00,72.18,72.26,71.94,71.99,52800.0,61.0548,61.1225,60.8518,60.8941,52800.0
2011-09-12 15:10:00,72.01,72.19,71.88,72.08,38600.0,60.911,61.0633,60.8011,60.9702,38600.0
2011-09-12 15:20:00,72.06,72.5,71.93,72.47,61500.0,60.9533,61.3255,60.8434,61.3001,61500.0
2011-09-12 15:30:00,72.47,72.76,72.46,72.68,92200.0,61.3001,61.5454,61.2917,61.4778,92200.0
2011-09-12 15:40:00,72.65,73.3,72.59,73.25,233700.0,61.4524,62.0022,61.4016,61.9599,233700.0
2011-09-12 15:50:00,73.23,73.78,73.2,73.62,283400.0,61.943,62.4082,61.9176,62.2729,283400.0
2011-09-13 09:30:00,73.39,74.24,73.11,73.97,179300.0,62.0783,62.7973,61.8415,62.5689,179300.0
2011-09-13 09:40:00,74.0,74.55,73.82,74.36,119300.0,62.5943,63.0595,62.442,62.8988,119300.0
2011-09-13 09:50:00,74.31,74.88,74.3,74.77,81700.0,62.8565,63.3387,62.8481,63.2456,81700.0
2011-09-13 10:00:00,74.78,75.46,74.74,75.35,134400.0,63.2541,63.8293,63.2202,63.7362,134400.0
2011-09-13 10:10:00,75.34,75.35,74.85,74.86,88800.0,63.7278,63.7362,63.3133,63.3217,88800.0
2011-09-13 10:20:00,74.89,75.2,74.73,74.93,45700.0,63.3471,63.6093,63.2118,63.381,45700.0
2011-09-13 10:30:00,74.94,75.07,74.51,74.71,48800.0,63.3894,63.4994,63.0257,63.1949,48800.0
2011-09-13 10:40:00,74.71,74.71,74.34,74.39,65700.0,63.1949,63.1949,62.8819,62.9242,65700.0
2011-09-13 10:50:00,74.36,74.54,74.08,74.24,76100.0,62.8988,63.0511,62.662,62.7973,76100.0
2011-09-13 11:00:00,74.23,74.31,74.0,74.07,63500.0,62.7889,62.8565,62.5943,62.6535,63500.0
2011-09-13 11:10:00,74.08,74.25,73.91,73.94,54800.0,62.662,62.8058,62.5182,62.5435,54800.0
2011-09-13 11:20:00,73.96,74.1,73.89,74.09,26500.0,62.5605,62.6789,62.5013,62.6704,26500.0
2011-09-13 11:30:00,74.1,74.31,73.98,74.31,30200.0,62.6789,62.8565,62.5774,62.8565,30200.0
2011-09-13 11:40:00,74.34,74.63,74.28,74.37,65200.0,62.8819,63.1272,62.8311,62.9073,65200.0
2011-09-13 11:50:00,74.31,74.63,74.23,74.6,99000.0,62.8565,63.1272,62.7889,63.1018,99000.0
2011-09-13 12:00:00,74.6,74.6,74.23,74.47,53100.0,63.1018,63.1018,62.7889,62.9919,53100.0
2011-09-13 12:10:00,74.51,74.91,74.41,74.89,64100.0,63.0257,63.364,62.9411,63.3471,64100.0
2011-09-13 12:20:00,74.88,74.99,74.63,74.86,92000.0,63.3387,63.4317,63.1272,63.3217,92000.0
2011-09-13 12:30:00,74.86,74.95,74.71,74.86,38500.0,63.3217,63.3979,63.1949,63.3217,38500.0
2011-09-13 12:40:00,74.84,74.91,74.68,74.79,33400.0,63.3048,63.364,63.1695,63.2625,33400.0
2011-09-13 12:50:00,74.79,74.88,74.65,74.82,25700.0,63.2625,63.3387,63.1441,63.2879,25700.0
2011-09-13 13:00:00,74.81,74.89,74.73,74.75,27000.0,63.2795,63.3471,63.2118,63.2287,27000.0
2011-09-13 13:10:00,74.7,74.92,74.65,74.73,34800.0,63.1864,63.3725,63.1441,63.2118,34800.0
2011-09-13 13:20:00,74.74,74.81,74.66,74.76,17400.0,63.2202,63.2795,63.1526,63.2372,17400.0
2011-09-13 13:30:00,74.75,74.77,74.6,74.75,32100.0,63.2287,63.2456,63.1018,63.2287,32100.0
2011-09-13 13:40:00,74.77,74.98,74.74,74.93,34200.0,63.2456,63.4233,63.2202,63.381,34200.0
2011-09-13 13:50:00,74.93,74.99,74.73,74.85,44400.0,63.381,63.4317,63.2118,63.3133,44400.0
2011-09-13 14:00:00,74.87,74.92,74.74,74.86,57900.0,63.3302,63.3725,63.2202,63.3217,57900.0
2011-09-13 14:10:00,74.85,74.99,74.75,74.92,46900.0,63.3133,63.4317,63.2287,63.3725,46900.0
2011-09-13 14:20:00,74.92,75.36,74.89,75.36,79900.0,63.3725,63.7447,63.3471,63.7447,79900.0
2011-09-13 14:30:00,75.37,75.4,75.11,75.12,65400.0,63.7531,63.7785,63.5332,63.5417,65400.0
2011-09-13 14:40:00,75.12,75.19,74.79,74.84,70300.0,63.5417,63.6009,63.2625,63.3048,70300.0
2011-09-13 14:50:00,74.82,75.03,74.73,75.02,161000.0,63.2879,63.4655,63.2118,63.4571,161000.0
2011-09-13 15:00:00,75.01,75.14,74.89,75.01,93200.0,63.4486,63.5586,63.3471,63.4486,93200.0
2011-09-13 15:10:00,75.0,75.03,74.54,74.55,95200.0,63.4402,63.4655,63.0511,63.0595,95200.0
2011-09-13 15:20:00,74.53,74.87,74.43,74.84,81500.0,63.0426,63.3302,62.958,63.3048,81500.0
2011-09-13 15:30:00,74.86,75.05,74.78,74.98,134300.0,63.3217,63.4825,63.2541,63.4233,134300.0
2011-09-13 15:40:00,74.96,75.14,74.81,75.07,153900.0,63.4063,63.5586,63.2795,63.4994,153900.0
2011-09-13 15:50:00,75.08,75.12,74.86,74.96,251000.0,63.5078,63.5417,63.3217,63.4063,251000.0
2011-09-14 09:30:00,75.63,75.7,74.92,74.94,65200.0,63.9731,64.0323,63.3725,63.3894,65200.0
2011-09-14 09:40:00,74.88,75.14,74.7,74.74,57800.0,63.3387,63.5586,63.1864,63.2202,57800.0
2011-09-14 09:50:00,74.76,74.92,74.41,74.42,108000.0,63.2372,63.3725,62.9411,62.9496,108000.0
2011-09-14 10:00:00,74.47,74.63,74.16,74.5,60000.0,62.9919,63.1272,62.7296,63.0172,60000.0
2011-09-14 10:10:00,74.53,74.82,74.15,74.19,63900.0,63.0426,63.2879,62.7212,62.755,63900.0
2011-09-14 10:20:00,74.17,74.49,73.75,74.41,58400.0,62.7381,63.0088,62.3828,62.9411,58400.0
2011-09-14 10:30:00,74.43,74.77,74.3,74.7,74700.0,62.958,63.2456,62.8481,63.1864,74700.0
2011-09-14 10:40:00,74.7,74.71,74.19,74.2,27300.0,63.1864,63.1949,62.755,62.7635,27300.0
2011-09-14 10:50:00,74.24,74.51,74.21,74.48,24200.0,62.7973,63.0257,62.7719,63.0003,24200.0
2011-09-14 11:00:00,74.44,74.88,74.31,74.82,54600.0,62.9665,63.3387,62.8565,63.2879,54600.0
2011-09-14 11:10:00,74.81,75.16,74.76,75.02,34700.0,63.2795,63.5755,63.2372,63.4571,34700.0
2011-09-14 11:20:00,75.01,75.6,74.98,75.6,59700.0,63.4486,63.9477,63.4233,63.9477,59700.0
2011-09-14 11:30:00,75.6,75.79,75.53,75.79,71000.0,63.9477,64.1084,63.8885,64.1084,71000.0
2011-09-14 11:40:00,75.79,75.79,75.38,75.48,29200.0,64.1084,64.1084,63.7616,63.8462,29200.0
2011-09-14 11:50:00,75.52,75.82,75.34,75.81,39500.0,63.88,64.1338,63.7278,64.1253,39500.0
2011-09-14 12:00:00,75.85,75.89,75.72,75.79,33500.0,64.1592,64.193,64.0492,64.1084,33500.0
2011-09-14 12:10:00,75.79,75.89,75.62,75.64,21400.0,64.1084,64.193,63.9646,63.9815,21400.0
2011-09-14 12:20:00,75.62,75.7,75.5,75.66,35300.0,63.9646,64.0323,63.8631,63.9984,35300.0
2011-09-14 12:30:00,75.68,75.85,75.62,75.84,42700.0,64.0154,64.1592,63.9646,64.1507,42700.0
2011-09-14 12:40:00,75.83,75.94,75.78,75.78,44800.0,64.1422,64.2353,64.0999,64.0999,44800.0
2011-09-14 12:50:00,75.8,75.8,75.56,75.72,31300.0,64.1169,64.1169,63.9139,64.0492,31300.0
2011-09-14 13:00:00,75.74,75.99,75.7,75.93,18100.0,64.0661,64.2776,64.0323,64.2268,18100.0
2011-09-14 13:10:00,75.94,75.99,75.84,75.97,13600.0,64.2353,64.2776,64.1507,64.2607,13600.0
2011-09-14 13:20:00,75.99,76.0,75.74,75.86,21700.0,64.2776,64.286,64.0661,64.1676,21700.0
2011-09-14 13:30:00,75.83,75.94,75.79,75.92,109800.0,64.1422,64.2353,64.1084,64.2184,109800.0
2011-09-14 13:40:00,75.92,76.11,75.9,76.03,63900.0,64.2184,64.3791,64.2015,64.3114,63900.0
2011-09-14 13:50:00,76.05,76.15,75.75,75.78,138600.0,64.3283,64.4129,64.0746,64.0999,138600.0
2011-09-14 14:00:00,75.83,76.23,75.8,76.05,80700.0,64.1422,64.4806,64.1169,64.3283,80700.0
2011-09-14 14:10:00,76.07,76.49,75.95,76.48,79000.0,64.3452,64.7005,64.2437,64.6921,79000.0
2011-09-14 14:20:00,76.49,76.59,76.46,76.59,84300.0,64.7005,64.7851,64.6751,64.7851,84300.0
2011-09-14 14:30:00,76.59,76.76,76.53,76.58,115900.0,64.7851,64.9289,64.7343,64.7766,115900.0
2011-09-14 14:40:00,76.6,76.8,76.58,76.6,110700.0,64.7936,64.9627,64.7766,64.7936,110700.0
2011-09-14 14:50:00,76.6,76.79,76.54,76.68,116600.0,64.7936,64.9543,64.7428,64.8612,116600.0
2011-09-14 15:00:00,76.69,76.87,76.69,76.83,97500.0,64.8697,65.0219,64.8697,64.9881,97500.0
2011-09-14 15:10:00,76.83,77.12,76.83,77.07,79900.0,64.9881,65.2334,64.9881,65.1911,79900.0
2011-09-14 15:20:00,77.09,77.11,76.87,76.9,147500.0,65.208,65.225,65.0219,65.0473,147500.0
2011-09-14 15:30:00,76.9,77.11,76.85,76.96,154700.0,65.0473,65.225,65.005,65.0981,154700.0
2011-09-14 15:40:00,76.96,76.98,76.07,76.22,173800.0,65.0981,65.115,64.3452,64.4721,173800.0
2011-09-14 15:50:00,76.22,76.4,75.98,76.0,318400.0,64.4721,64.6244,64.2691,64.286,318400.0
2011-09-15 09:30:00,77.0,77.33,76.82,77.05,96700.0,65.1319,65.411,64.9797,65.1742,96700.0
2011-09-15 09:40:00,77.05,77.06,76.58,76.85,66200.0,65.1742,65.1827,64.7766,65.005,66200.0
2011-09-15 09:50:00,76.83,76.94,76.48,76.63,70300.0,64.9881,65.0812,64.6921,64.8189,70300.0
2011-09-15 10:00:00,76.65,77.14,76.49,76.91,89100.0,64.8359,65.2503,64.7005,65.0558,89100.0
2011-09-15 10:10:00,76.96,77.13,76.75,76.95,47400.0,65.0981,65.2419,64.9204,65.0896,47400.0
2011-09-15 10:20:00,76.94,76.95,76.19,76.37,73300.0,65.0812,65.0896,64.4468,64.599,73300.0
2011-09-15 10:30:00,76.33,76.33,75.82,75.91,63800.0,64.5652,64.5652,64.1338,64.2099,63800.0
2011-09-15 10:40:00,75.93,76.21,75.91,76.18,51800.0,64.2268,64.4637,64.2099,64.4383,51800.0
2011-09-15 10:50:00,76.17,76.19,75.75,75.87,42800.0,64.4298,64.4468,64.0746,64.1761,42800.0
2011-09-15 11:00:00,75.85,76.16,75.64,76.16,58300.0,64.1592,64.4214,63.9815,64.4214,58300.0
2011-09-15 11:10:00,76.2,76.38,76.01,76.3,34000.0,64.4552,64.6075,64.2945,64.5398,34000.0
2011-09-15 11:20:00,76.27,76.46,76.03,76.24,58500.0,64.5144,64.6751,64.3114,64.489,58500.0
2011-09-15 11:30:00,76.24,76.64,76.2,76.59,40200.0,64.489,64.8274,64.4552,64.7851,40200.0
2011-09-15 11:40:00,76.59,76.68,76.47,76.59,36800.0,64.7851,64.8612,64.6836,64.7851,36800.0
2011-09-15 11:50:00,76.59,76.64,76.4,76.45,47100.0,64.7851,64.8274,64.6244,64.6667,47100.0
2011-09-15 12:00:00,76.44,76.68,76.35,76.68,25100.0,64.6582,64.8612,64.5821,64.8612,25100.0
2011-09-15 12:10:00,76.67,76.75,76.54,76.6,23600.0,64.8528,64.9204,64.7428,64.7936,23600.0
2011-09-15 12:20:00,76.6,76.6,76.49,76.54,14800.0,64.7936,64.7936,64.7005,64.7428,14800.0
2011-09-15 12:30:00,76.55,76.78,76.5,76.7,40300.0,64.7513,64.9458,64.709,64.8781,40300.0
2011-09-15 12:40:00,76.69,76.72,76.58,76.6,16500.0,64.8697,64.8951,64.7766,64.7936,16500.0
2011-09-15 12:50:00,76.61,76.64,76.49,76.57,16900.0,64.802,64.8274,64.7005,64.7682,16900.0
2011-09-15 13:00:00,76.59,76.75,76.56,76.7,40100.0,64.7851,64.9204,64.7597,64.8781,40100.0
2011-09-15 13:10:00,76.76,76.77,76.6,76.64,23200.0,64.9289,64.9374,64.7936,64.8274,23200.0
2011-09-15 13:20:00,76.65,76.71,76.5,76.5,25600.0,64.8359,64.8866,64.709,64.709,25600.0
2011-09-15 13:30:00,76.5,76.54,76.36,76.38,22600.0,64.709,64.7428,64.5906,64.6075,22600.0
2011-09-15 13:40:00,76.36,76.51,76.33,76.45,54000.0,64.5906,64.7174,64.5652,64.6667,54000.0
2011-09-15 13:50:00,76.45,76.67,76.43,76.67,56700.0,64.6667,64.8528,64.6498,64.8528,56700.0
2011-09-15 14:00:00,76.65,76.78,76.65,76.77,32000.0,64.8359,64.9458,64.8359,64.9374,32000.0
2011-09-15 14:10:00,76.77,76.98,76.73,76.8,41800.0,64.9374,65.115,64.9035,64.9627,41800.0
2011-09-15 14:20:00,76.78,76.8,76.59,76.77,29800.0,64.9458,64.9627,64.7851,64.9374,29800.0
2011-09-15 14:30:00,76.78,76.91,76.71,76.79,40100.0,64.9458,65.0558,64.8866,64.9543,40100.0
2011-09-15 14:40:00,76.77,76.94,76.72,76.93,39800.0,64.9374,65.0812,64.8951,65.0727,39800.0
2011-09-15 14:50:00,76.93,77.02,76.85,76.91,33700.0,65.0727,65.1488,65.005,65.0558,33700.0
2011-09-15 15:00:00,76.92,77.05,76.91,77.0,43300.0,65.0642,65.1742,65.0558,65.1319,43300.0
2011-09-15 15:10:00,77.0,77.0,76.75,76.76,44300.0,65.1319,65.1319,64.9204,64.9289,44300.0
2011-09-15 15:20:00,76.75,76.89,76.62,76.7,44800.0,64.9204,65.0389,64.8105,64.8781,44800.0
2011-09-15 15:30:00,76.68,76.96,76.64,76.92,79100.0,64.8612,65.0981,64.8274,65.0642,79100.0
2011-09-15 15:40:00,76.92,77.11,76.84,77.08,111700.0,65.0642,65.225,64.9966,65.1996,111700.0
2011-09-15 15:50:00,77.09,77.12,76.89,77.06,236200.0,65.208,65.2334,65.0389,65.1827,236200.0
2011-09-16 09:30:00,77.57,77.92,77.1,77.15,539800.0,65.6141,65.9101,65.2165,65.2588,539800.0
2011-09-16 09:40:00,77.11,77.31,76.86,76.99,74100.0,65.225,65.3941,65.0135,65.1234,74100.0
2011-09-16 09:50:00,77.02,77.17,76.21,76.3,162700.0,65.1488,65.2757,64.4637,64.5398,162700.0
2011-09-16 10:00:00,76.33,76.65,76.29,76.46,119500.0,64.5652,64.8359,64.5313,64.6751,119500.0
2011-09-16 10:10:00,76.47,76.7,76.38,76.63,87200.0,64.6836,64.8781,64.6075,64.8189,87200.0
2011-09-16 10:20:00,76.58,76.59,75.62,75.73,172200.0,64.7766,64.7851,63.9646,64.0577,172200.0
2011-09-16 10:30:00,75.7,75.92,75.54,75.69,69300.0,64.0323,64.2184,63.8969,64.0238,69300.0
2011-09-16 10:40:00,75.65,75.79,75.38,75.51,73800.0,63.99,64.1084,63.7616,63.8716,73800.0
2011-09-16 10:50:00,75.53,75.57,75.27,75.56,44600.0,63.8885,63.9223,63.6686,63.9139,44600.0
2011-09-16 11:00:00,75.62,75.82,75.61,75.68,60200.0,63.9646,64.1338,63.9561,64.0154,60200.0
2011-09-16 11:10:00,75.68,75.78,75.51,75.61,63000.0,64.0154,64.0999,63.8716,63.9561,63000.0
2011-09-16 11:20:00,75.62,75.63,75.34,75.56,28200.0,63.9646,63.9731,63.7278,63.9139,28200.0
2011-09-16 11:30:00,75.57,75.72,75.35,75.64,63100.0,63.9223,64.0492,63.7362,63.9815,63100.0
2011-09-16 11:40:00,75.63,75.8,75.53,75.77,57600.0,63.9731,64.1169,63.8885,64.0915,57600.0
2011-09-16 11:50:00,75.77,75.85,75.7,75.75,76800.0,64.0915,64.1592,64.0323,64.0746,76800.0
2011-09-16 12:00:00,75.75,75.99,75.7,75.97,84300.0,64.0746,64.2776,64.0323,64.2607,84300.0
2011-09-16 12:10:00,75.98,75.99,75.83,75.9,107800.0,64.2691,64.2776,64.1422,64.2015,107800.0
2011-09-16 12:20:00,75.9,75.99,75.76,75.89,37200.0,64.2015,64.2776,64.083,64.193,37200.0
2011-09-16 12:30:00,75.89,75.95,75.82,75.91,47600.0,64.193,64.2437,64.1338,64.2099,47600.0
2011-09-16 12:40:00,75.92,76.16,75.92,76.1,35100.0,64.2184,64.4214,64.2184,64.3706,35100.0
2011-09-16 12:50:00,76.1,76.15,76.0,76.0,21900.0,64.3706,64.4129,64.286,64.286,21900.0
2011-09-16 13:00:00,76.02,76.15,75.96,76.02,35100.0,64.303,64.4129,64.2522,64.303,35100.0
2011-09-16 13:10:00,76.03,76.21,76.03,76.08,33200.0,64.3114,64.4637,64.3114,64.3537,33200.0
2011-09-16 13:20:00,76.09,76.19,76.05,76.16,23300.0,64.3622,64.4468,64.3283,64.4214,23300.0
2011-09-16 13:30:00,76.18,76.2,75.79,75.92,31400.0,64.4383,64.4552,64.1084,64.2184,31400.0
2011-09-16 13:40:00,75.91,75.97,75.83,75.91,17200.0,64.2099,64.2607,64.1422,64.2099,17200.0
2011-09-16 13:50:00,75.89,75.99,75.82,75.91,21500.0,64.193,64.2776,64.1338,64.2099,21500.0
2011-09-16 14:00:00,75.92,76.13,75.87,76.1,40700.0,64.2184,64.396,64.1761,64.3706,40700.0
2011-09-16 14:10:00,76.1,76.22,75.97,76.05,50000.0,64.3706,64.4721,64.2607,64.3283,50000.0
2011-09-16 14:20:00,76.04,76.04,75.93,75.94,37900.0,64.3199,64.3199,64.2268,64.2353,37900.0
2011-09-16 14:30:00,75.95,76.25,75.93,76.19,45800.0,64.2437,64.4975,64.2268,64.4468,45800.0
2011-09-16 14:40:00,76.2,76.25,76.11,76.19,93600.0,64.4552,64.4975,64.3791,64.4468,93600.0
2011-09-16 14:50:00,76.2,76.38,76.17,76.38,39000.0,64.4552,64.6075,64.4298,64.6075,39000.0
2011-09-16 15:00:00,76.39,76.45,76.31,76.31,110000.0,64.6159,64.6667,64.5483,64.5483,110000.0
2011-09-16 15:10:00,76.34,76.39,76.17,76.22,22300.0,64.5736,64.6159,64.4298,64.4721,22300.0
2011-09-16 15:20:00,76.23,76.35,76.19,76.22,64100.0,64.4806,64.5821,64.4468,64.4721,64100.0
2011-09-16 15:30:00,76.22,76.34,76.2,76.27,87700.0,64.4721,64.5736,64.4552,64.5144,87700.0
2011-09-16 15:40:00,76.28,76.49,76.26,76.44,160300.0,64.5229,64.7005,64.506,64.6582,160300.0
2011-09-16 15:50:00,76.44,76.47,76.27,76.4,242300.0,64.6582,64.6836,64.5144,64.6244,242300.0
2011-09-19 09:30:00,74.99,75.22,74.68,74.92,111100.0,63.4317,63.6263,63.1695,63.3725,111100.0
2011-09-19 09:40:00,74.93,75.1,74.79,75.0,79000.0,63.381,63.5248,63.2625,63.4402,79000.0
2011-09-19 09:50:00,74.96,75.11,74.9,74.94,66100.0,63.4063,63.5332,63.3556,63.3894,66100.0
2011-09-19 10:00:00,74.94,75.15,74.94,75.02,35100.0,63.3894,63.5671,63.3894,63.4571,35100.0
2011-09-19 10:10:00,75.02,75.05,74.92,75.0,87800.0,63.4571,63.4825,63.3725,63.4402,87800.0
2011-09-19 10:20:00,75.03,75.1,74.93,75.04,35400.0,63.4655,63.5248,63.381,63.474,35400.0
2011-09-19 10:30:00,75.03,75.17,74.92,74.94,41900.0,63.4655,63.584,63.3725,63.3894,41900.0
2011-09-19 10:40:00,74.93,75.21,74.93,75.19,48300.0,63.381,63.6178,63.381,63.6009,48300.0
2011-09-19 10:50:00,75.19,75.28,74.93,74.95,52800.0,63.6009,63.677,63.381,63.3979,52800.0
2011-09-19 11:00:00,74.96,75.13,74.94,75.09,45900.0,63.4063,63.5501,63.3894,63.5163,45900.0
2011-09-19 11:10:00,75.09,75.11,74.93,75.02,36200.0,63.5163,63.5332,63.381,63.4571,36200.0
2011-09-19 11:20:00,74.98,75.23,74.98,75.15,40000.0,63.4233,63.6347,63.4233,63.5671,40000.0
2011-09-19 11:30:00,75.13,75.16,75.02,75.13,25400.0,63.5501,63.5755,63.4571,63.5501,25400.0
2011-09-19 11:40:00,75.11,75.39,75.08,75.36,24600.0,63.5332,63.7701,63.5078,63.7447,24600.0
2011-09-19 11:50:00,75.36,75.41,75.24,75.36,36700.0,63.7447,63.787,63.6432,63.7447,36700.0
2011-09-19 12:00:00,75.31,75.42,75.26,75.38,38200.0,63.7024,63.7954,63.6601,63.7616,38200.0
2011-09-19 12:10:00,75.36,75.42,75.27,75.32,58700.0,63.7447,63.7954,63.6686,63.7108,58700.0
2011-09-19 12:20:00,75.31,75.4,75.19,75.25,70700.0,63.7024,63.7785,63.6009,63.6516,70700.0
2011-09-19 12:30:00,75.22,75.31,75.17,75.24,35300.0,63.6263,63.7024,63.584,63.6432,35300.0
2011-09-19 12:40:00,75.25,75.31,75.19,75.21,42300.0,63.6516,63.7024,63.6009,63.6178,42300.0
2011-09-19 12:50:00,75.23,75.25,75.06,75.06,82400.0,63.6347,63.6516,63.4909,63.4909,82400.0
2011-09-19 13:00:00,75.07,75.1,74.96,75.08,44900.0,63.4994,63.5248,63.4063,63.5078,44900.0
2011-09-19 13:10:00,75.1,75.15,74.93,75.05,53000.0,63.5248,63.5671,63.381,63.4825,53000.0
2011-09-19 13:20:00,75.04,75.19,75.03,75.06,35600.0,63.474,63.6009,63.4655,63.4909,35600.0
2011-09-19 13:30:00,75.07,75.23,75.05,75.23,36100.0,63.4994,63.6347,63.4825,63.6347,36100.0
2011-09-19 13:40:00,75.24,75.39,75.24,75.26,28100.0,63.6432,63.7701,63.6432,63.6601,28100.0
2011-09-19 13:50:00,75.26,75.32,75.21,75.31,29700.0,63.6601,63.7108,63.6178,63.7024,29700.0
2011-09-19 14:00:00,75.31,75.38,75.1,75.28,76300.0,63.7024,63.7616,63.5248,63.677,76300.0
2011-09-19 14:10:00,75.26,75.36,75.23,75.27,107900.0,63.6601,63.7447,63.6347,63.6686,107900.0
2011-09-19 14:20:00,75.27,75.33,75.15,75.2,76000.0,63.6686,63.7193,63.5671,63.6093,76000.0
2011-09-19 14:30:00,75.2,75.29,75.1,75.27,53100.0,63.6093,63.6855,63.5248,63.6686,53100.0
2011-09-19 14:40:00,75.26,75.33,75.17,75.29,71900.0,63.6601,63.7193,63.584,63.6855,71900.0
2011-09-19 14:50:00,75.32,75.44,75.12,75.12,68100.0,63.7108,63.8124,63.5417,63.5417,68100.0
2011-09-19 15:00:00,75.13,75.18,75.04,75.06,61800.0,63.5501,63.5924,63.474,63.4909,61800.0
2011-09-19 15:10:00,75.08,75.66,75.06,75.46,165700.0,63.5078,63.9984,63.4909,63.8293,165700.0
2011-09-19 15:20:00,75.45,75.89,75.45,75.89,162700.0,63.8208,64.193,63.8208,64.193,162700.0
2011-09-19 15:30:00,75.89,76.16,75.89,76.04,166100.0,64.193,64.4214,64.193,64.3199,166100.0
2011-09-19 15:40:00,76.04,76.07,75.86,75.97,193900.0,64.3199,64.3452,64.1676,64.2607,193900.0
2011-09-19 15:50:00,75.97,76.07,75.67,75.75,241800.0,64.2607,64.3452,64.0069,64.0746,241800.0
2011-09-20 09:30:00,75.95,75.95,75.3,75.34,181600.0,64.2437,64.2437,63.6939,63.7278,181600.0
2011-09-20 09:40:00,75.33,75.36,75.06,75.28,119100.0,63.7193,63.7447,63.4909,63.677,119100.0
2011-09-20 09:50:00,75.24,75.27,75.13,75.27,90200.0,63.6432,63.6686,63.5501,63.6686,90200.0
2011-09-20 10:00:00,75.24,75.69,75.2,75.5,183300.0,63.6432,64.0238,63.6093,63.8631,183300.0
2011-09-20 10:10:00,75.48,75.5,75.22,75.34,50000.0,63.8462,63.8631,63.6263,63.7278,50000.0
2011-09-20 10:20:00,75.37,75.71,75.37,75.64,71800.0,63.7531,64.0407,63.7531,63.9815,71800.0
2011-09-20 10:30:00,75.64,76.08,75.64,75.97,81800.0,63.9815,64.3537,63.9815,64.2607,81800.0
2011-09-20 10:40:00,75.97,76.62,75.97,76.58,83700.0,64.2607,64.8105,64.2607,64.7766,83700.0
2011-09-20 10:50:00,76.58,76.6,76.25,76.45,69300.0,64.7766,64.7936,64.4975,64.6667,69300.0
2011-09-20 11:00:00,76.47,76.76,76.39,76.71,65700.0,64.6836,64.9289,64.6159,64.8866,65700.0
2011-09-20 11:10:00,76.7,76.84,76.63,76.66,43800.0,64.8781,64.9966,64.8189,64.8443,43800.0
2011-09-20 11:20:00,76.68,76.7,76.55,76.67,28800.0,64.8612,64.8781,64.7513,64.8528,28800.0
2011-09-20 11:30:00,76.67,76.67,76.33,76.33,45800.0,64.8528,64.8528,64.5652,64.5652,45800.0
2011-09-20 11:40:00,76.31,76.38,76.11,76.14,34400.0,64.5483,64.6075,64.3791,64.4045,34400.0
2011-09-20 11:50:00,76.15,76.32,76.14,76.25,30400.0,64.4129,64.5567,64.4045,64.4975,30400.0
2011-09-20 12:00:00,76.23,76.23,75.81,75.86,53100.0,64.4806,64.4806,64.1253,64.1676,53100.0
2011-09-20 12:10:00,75.86,75.9,75.59,75.78,74400.0,64.1676,64.2015,63.9392,64.0999,74400.0
2011-09-20 12:20:00,75.75,75.88,75.75,75.85,45700.0,64.0746,64.1845,64.0746,64.1592,45700.0
2011-09-20 12:30:00,75.87,75.95,75.64,75.68,29000.0,64.1761,64.2437,63.9815,64.0154,29000.0
2011-09-20 12:40:00,75.69,75.72,75.56,75.65,22300.0,64.0238,64.0492,63.9139,63.99,22300.0
2011-09-20 12:50:00,75.65,75.94,75.64,75.87,22800.0,63.99,64.2353,63.9815,64.1761,22800.0
2011-09-20 13:00:00,75.88,75.97,75.82,75.87,24200.0,64.1845,64.2607,64.1338,64.1761,24200.0
2011-09-20 13:10:00,75.87,76.06,75.87,75.99,32000.0,64.1761,64.3368,64.1761,64.2776,32000.0
2011-09-20 13:20:00,75.98,76.01,75.82,75.89,37800.0,64.2691,64.2945,64.1338,64.193,37800.0
2011-09-20 13:30:00,75.89,76.04,75.84,75.97,27100.0,64.193,64.3199,64.1507,64.2607,27100.0
2011-09-20 13:40:00,75.94,76.07,75.86,76.04,30400.0,64.2353,64.3452,64.1676,64.3199,30400.0
2011-09-20 13:50:00,76.05,76.14,75.98,76.08,30000.0,64.3283,64.4045,64.2691,64.3537,30000.0
2011-09-20 14:00:00,76.05,76.19,75.93,76.17,35900.0,64.3283,64.4468,64.2268,64.4298,35900.0
2011-09-20 14:10:00,76.16,76.33,76.16,76.23,34600.0,64.4214,64.5652,64.4214,64.4806,34600.0
2011-09-20 14:20:00,76.24,76.27,76.11,76.17,34400.0,64.489,64.5144,64.3791,64.4298,34400.0
2011-09-20 14:30:00,76.17,76.28,75.87,75.93,41300.0,64.4298,64.5229,64.1761,64.2268,41300.0
2011-09-20 14:40:00,75.94,75.94,75.68,75.72,32200.0,64.2353,64.2353,64.0154,64.0492,32200.0
2011-09-20 14:50:00,75.75,75.8,75.61,75.61,36800.0,64.0746,64.1169,63.9561,63.9561,36800.0
2011-09-20 15:00:00,75.63,75.71,75.17,75.2,128100.0,63.9731,64.0407,63.584,63.6093,128100.0
2011-09-20 15:10:00,75.22,75.36,75.2,75.25,74500.0,63.6263,63.7447,63.6093,63.6516,74500.0
2011-09-20 15:20:00,75.25,75.32,75.13,75.13,124600.0,63.6516,63.7108,63.5501,63.5501,124600.0
2011-09-20 15:30:00,75.15,75.38,75.13,75.38,98100.0,63.5671,63.7616,63.5501,63.7616,98100.0
2011-09-20 15:40:00,75.39,75.41,75.0,75.17,161100.0,63.7701,63.787,63.4402,63.584,161100.0
2011-09-20 15:50:00,75.16,75.39,75.15,75.21,437900.0,63.5755,63.7701,63.5671,63.6178,437900.0
2011-09-21 09:30:00,75.0,75.32,74.79,75.1,189500.0,63.4402,63.7108,63.2625,63.5248,189500.0
2011-09-21 09:40:00,75.04,75.12,74.21,74.31,140600.0,63.474,63.5417,62.7719,62.8565,140600.0
2011-09-21 09:50:00,74.3,74.61,74.04,74.51,103200.0,62.8481,63.1103,62.6281,63.0257,103200.0
2011-09-21 10:00:00,74.52,74.89,74.44,74.47,142700.0,63.0342,63.3471,62.9665,62.9919,142700.0
2011-09-21 10:10:00,74.47,74.5,73.76,73.95,118200.0,62.9919,63.0172,62.3913,62.552,118200.0
2011-09-21 10:20:00,73.91,74.05,73.83,73.9,44100.0,62.5182,62.6366,62.4505,62.5097,44100.0
2011-09-21 10:30:00,73.9,73.98,73.5,73.54,42100.0,62.5097,62.5774,62.1714,62.2052,42100.0
2011-09-21 10:40:00,73.51,73.76,73.42,73.49,56500.0,62.1798,62.3913,62.1037,62.1629,56500.0
2011-09-21 10:50:00,73.43,73.57,73.06,73.23,86700.0,62.1122,62.2306,61.7992,61.943,86700.0
2011-09-21 11:00:00,73.21,73.27,73.11,73.17,96200.0,61.9261,61.9768,61.8415,61.8922,96200.0
2011-09-21 11:10:00,73.16,73.49,73.11,73.45,48900.0,61.8838,62.1629,61.8415,62.1291,48900.0
2011-09-21 11:20:00,73.46,73.77,73.46,73.67,56100.0,62.1375,62.3998,62.1375,62.3152,56100.0
2011-09-21 11:30:00,73.68,73.83,73.57,73.75,27100.0,62.3236,62.4505,62.2306,62.3828,27100.0
2011-09-21 11:40:00,73.74,73.97,73.51,73.97,41500.0,62.3744,62.5689,62.1798,62.5689,41500.0
2011-09-21 11:50:00,73.96,73.97,73.77,73.81,22400.0,62.5605,62.5689,62.3998,62.4336,22400.0
2011-09-21 12:00:00,73.81,73.92,73.68,73.73,57200.0,62.4336,62.5266,62.3236,62.3659,57200.0
2011-09-21 12:10:00,73.73,73.95,73.62,73.88,34500.0,62.3659,62.552,62.2729,62.4928,34500.0
2011-09-21 12:20:00,73.88,73.92,73.56,73.57,87100.0,62.4928,62.5266,62.2221,62.2306,87100.0
2011-09-21 12:30:00,73.62,74.06,73.56,74.0,83000.0,62.2729,62.6451,62.2221,62.5943,83000.0
2011-09-21 12:40:00,74.0,74.11,73.72,73.82,62700.0,62.5943,62.6873,62.3575,62.442,62700.0
2011-09-21 12:50:00,73.83,73.86,73.67,73.79,63700.0,62.4505,62.4759,62.3152,62.4167,63700.0
2011-09-21 13:00:00,73.81,74.06,73.77,74.01,47800.0,62.4336,62.6451,62.3998,62.6028,47800.0
2011-09-21 13:10:00,74.0,74.21,73.95,74.14,55400.0,62.5943,62.7719,62.552,62.7127,55400.0
2011-09-21 13:20:00,74.08,74.28,74.03,74.2,33700.0,62.662,62.8311,62.6197,62.7635,33700.0
2011-09-21 13:30:00,74.23,74.26,74.04,74.12,37400.0,62.7889,62.8142,62.6281,62.6958,37400.0
2011-09-21 13:40:00,74.11,74.12,73.95,73.97,29100.0,62.6873,62.6958,62.552,62.5689,29100.0
2011-09-21 13:50:00,73.96,74.04,73.91,73.96,40300.0,62.5605,62.6281,62.5182,62.5605,40300.0
2011-09-21 14:00:00,73.95,74.11,73.89,74.04,52500.0,62.552,62.6873,62.5013,62.6281,52500.0
2011-09-21 14:10:00,74.03,74.18,74.02,74.13,44700.0,62.6197,62.7466,62.6112,62.7043,44700.0
2011-09-21 14:20:00,74.13,74.5,73.65,74.22,190700.0,62.7043,63.0172,62.2982,62.7804,190700.0
2011-09-21 14:30:00,74.15,74.48,73.46,73.69,228400.0,62.7212,63.0003,62.1375,62.3321,228400.0
2011-09-21 14:40:00,73.66,74.01,73.44,73.99,110300.0,62.3067,62.6028,62.1206,62.5858,110300.0
2011-09-21 14:50:00,74.02,74.16,73.86,73.96,98400.0,62.6112,62.7296,62.4759,62.5605,98400.0
2011-09-21 15:00:00,73.92,74.36,73.68,74.32,150500.0,62.5266,62.8988,62.3236,62.865,150500.0
2011-09-21 15:10:00,74.32,74.49,73.94,74.01,136000.0,62.865,63.0088,62.5435,62.6028,136000.0
2011-09-21 15:20:00,74.0,74.04,73.5,73.79,233100.0,62.5943,62.6281,62.1714,62.4167,233100.0
2011-09-21 15:30:00,73.8,73.88,73.21,73.21,200400.0,62.4251,62.4928,61.9261,61.9261,200400.0
2011-09-21 15:40:00,73.21,73.22,72.89,72.91,208100.0,61.9261,61.9345,61.6554,61.6723,208100.0
2011-09-21 15:50:00,72.88,72.91,72.5,72.56,353100.0,61.6469,61.6723,61.3255,61.3762,353100.0
2011-09-22 09:30:00,70.04,70.09,66.54,67.71,1043200.0,59.2447,59.287,56.2841,57.2738,1043200.0
2011-09-22 09:40:00,67.81,68.23,64.78,64.87,1063400.0,57.3584,57.7136,54.7954,54.8715,1063400.0
2011-09-22 09:50:00,64.88,65.94,64.55,64.92,474200.0,54.88,55.7766,54.6008,54.9138,474200.0
2011-09-22 10:00:00,64.93,66.4,64.92,65.97,437000.0,54.9223,56.1657,54.9138,55.802,437000.0
2011-09-22 10:10:00,65.97,67.99,65.96,67.84,770600.0,55.802,57.5106,55.7935,57.3837,770600.0
2011-09-22 10:20:00,67.85,68.1,66.85,67.07,529900.0,57.3922,57.6037,56.5463,56.7324,529900.0
2011-09-22 10:30:00,67.06,67.62,66.93,67.39,173200.0,56.724,57.1977,56.614,57.0031,173200.0
2011-09-22 10:40:00,67.39,68.0,67.1,67.5,298200.0,57.0031,57.5191,56.7578,57.0962,298200.0
2011-09-22 10:50:00,67.5,67.5,66.37,66.54,257600.0,57.0962,57.0962,56.1403,56.2841,257600.0
2011-09-22 11:00:00,66.54,66.89,66.05,66.25,214900.0,56.2841,56.5802,55.8696,56.0388,214900.0
2011-09-22 11:10:00,66.25,66.52,66.21,66.47,117400.0,56.0388,56.2672,56.005,56.2249,117400.0
2011-09-22 11:20:00,66.47,66.57,65.58,65.87,131700.0,56.2249,56.3095,55.4721,55.7174,131700.0
2011-09-22 11:30:00,65.85,66.43,65.84,66.26,118600.0,55.7005,56.1911,55.692,56.0473,118600.0
2011-09-22 11:40:00,66.26,66.4,66.02,66.13,87300.0,56.0473,56.1657,55.8443,55.9373,87300.0
2011-09-22 11:50:00,66.14,66.25,65.86,65.96,74100.0,55.9458,56.0388,55.7089,55.7935,74100.0
2011-09-22 12:00:00,65.97,66.05,65.5,65.57,143000.0,55.802,55.8696,55.4044,55.4636,143000.0
2011-09-22 12:10:00,65.59,65.86,65.52,65.69,117500.0,55.4805,55.7089,55.4213,55.5651,117500.0
2011-09-22 12:20:00,65.68,66.07,65.67,66.0,104600.0,55.5567,55.8866,55.5482,55.8273,104600.0
2011-09-22 12:30:00,65.99,66.05,65.92,65.94,153200.0,55.8189,55.8696,55.7597,55.7766,153200.0
2011-09-22 12:40:00,65.94,66.41,65.94,66.36,165400.0,55.7766,56.1742,55.7766,56.1319,165400.0
2011-09-22 12:50:00,66.35,66.85,66.32,66.84,229000.0,56.1234,56.5463,56.098,56.5379,229000.0
2011-09-22 13:00:00,66.83,67.11,66.72,66.95,271500.0,56.5294,56.7663,56.4364,56.6309,271500.0
2011-09-22 13:10:00,66.95,66.98,66.31,66.31,176300.0,56.6309,56.6563,56.0896,56.0896,176300.0
2011-09-22 13:20:00,66.31,66.57,66.23,66.55,122300.0,56.0896,56.3095,56.0219,56.2926,122300.0
2011-09-22 13:30:00,66.54,66.56,66.32,66.4,180800.0,56.2841,56.301,56.098,56.1657,180800.0
2011-09-22 13:40:00,66.38,66.42,66.16,66.18,122500.0,56.1488,56.1826,55.9627,55.9796,122500.0
2011-09-22 13:50:00,66.18,66.22,66.06,66.08,174900.0,55.9796,56.0134,55.8781,55.895,174900.0
2011-09-22 14:00:00,66.08,66.2,65.69,66.06,195000.0,55.895,55.9965,55.5651,55.8781,195000.0
2011-09-22 14:10:00,66.06,66.18,65.79,66.06,116800.0,55.8781,55.9796,55.6497,55.8781,116800.0
2011-09-22 14:20:00,66.07,66.92,66.02,66.72,246600.0,55.8866,56.6055,55.8443,56.4364,246600.0
2011-09-22 14:30:00,66.72,66.82,66.3,66.31,132300.0,56.4364,56.521,56.0811,56.0896,132300.0
2011-09-22 14:40:00,66.31,66.73,66.26,66.57,109400.0,56.0896,56.4448,56.0473,56.3095,109400.0
2011-09-22 14:50:00,66.54,66.69,66.04,66.12,156400.0,56.2841,56.411,55.8612,55.9289,156400.0
2011-09-22 15:00:00,66.1,66.17,65.9,66.0,223500.0,55.9119,55.9711,55.7428,55.8273,223500.0
2011-09-22 15:10:00,66.01,66.03,65.71,65.78,165700.0,55.8358,55.8527,55.582,55.6413,165700.0
2011-09-22 15:20:00,65.77,65.81,65.51,65.7,210700.0,55.6328,55.6666,55.4129,55.5736,210700.0
2011-09-22 15:30:00,65.72,65.97,65.17,65.32,333800.0,55.5905,55.802,55.1253,55.2522,333800.0
2011-09-22 15:40:00,65.31,66.51,65.28,66.48,597400.0,55.2437,56.2587,55.2183,56.2334,597400.0
2011-09-22 15:50:00,66.49,66.78,66.29,66.58,714600.0,56.2418,56.4871,56.0727,56.318,714600.0
2011-09-23 09:30:00,66.86,67.5,66.61,67.42,338800.0,56.5548,57.0962,56.3433,57.0285,338800.0
2011-09-23 09:40:00,67.42,67.87,67.04,67.21,208000.0,57.0285,57.4091,56.7071,56.8509,208000.0
2011-09-23 09:50:00,67.24,67.48,67.02,67.4,235400.0,56.8762,57.0792,56.6901,57.0116,235400.0
2011-09-23 10:00:00,67.4,67.57,67.17,67.49,123100.0,57.0116,57.1554,56.817,57.0877,123100.0
2011-09-23 10:10:00,67.51,67.65,67.19,67.46,108400.0,57.1046,57.223,56.8339,57.0623,108400.0
2011-09-23 10:20:00,67.47,67.59,67.47,67.57,195700.0,57.0708,57.1723,57.0708,57.1554,195700.0
2011-09-23 10:30:00,67.54,67.85,67.52,67.84,142400.0,57.13,57.3922,57.1131,57.3837,142400.0
2011-09-23 10:40:00,67.85,68.1,67.6,68.02,137400.0,57.3922,57.6037,57.1807,57.536,137400.0
2011-09-23 10:50:00,68.04,68.15,67.58,67.61,117900.0,57.5529,57.646,57.1638,57.1892,117900.0
2011-09-23 11:00:00,67.61,68.04,67.46,68.0,124100.0,57.1892,57.5529,57.0623,57.5191,124100.0
2011-09-23 11:10:00,68.0,68.15,67.83,68.06,143900.0,57.5191,57.646,57.3753,57.5698,143900.0
2011-09-23 11:20:00,68.06,68.43,68.06,68.41,107400.0,57.5698,57.8828,57.5698,57.8659,107400.0
2011-09-23 11:30:00,68.42,68.42,67.62,67.62,94800.0,57.8744,57.8744,57.1977,57.1977,94800.0
2011-09-23 11:40:00,67.63,67.87,67.58,67.66,55700.0,57.2061,57.4091,57.1638,57.2315,55700.0
2011-09-23 11:50:00,67.65,67.89,67.64,67.85,82900.0,57.223,57.426,57.2146,57.3922,82900.0
2011-09-23 12:00:00,67.83,67.86,67.68,67.85,41500.0,57.3753,57.4007,57.2484,57.3922,41500.0
2011-09-23 12:10:00,67.83,67.87,67.69,67.78,42100.0,57.3753,57.4091,57.2569,57.333,42100.0
2011-09-23 12:20:00,67.77,67.79,67.47,67.52,44900.0,57.3245,57.3415,57.0708,57.1131,44900.0
2011-09-23 12:30:00,67.53,67.58,67.09,67.1,127500.0,57.1215,57.1638,56.7493,56.7578,127500.0
2011-09-23 12:40:00,67.1,67.61,67.0,67.48,109400.0,56.7578,57.1892,56.6732,57.0792,109400.0
2011-09-23 12:50:00,67.47,67.9,67.41,67.42,80000.0,57.0708,57.4345,57.02,57.0285,80000.0
2011-09-23 13:00:00,67.43,67.55,67.0,67.07,48000.0,57.0369,57.1384,56.6732,56.7324,48000.0
2011-09-23 13:10:00,67.05,67.25,67.04,67.08,48900.0,56.7155,56.8847,56.7071,56.7409,48900.0
2011-09-23 13:20:00,67.07,67.27,67.05,67.13,37100.0,56.7324,56.9016,56.7155,56.7832,37100.0
2011-09-23 13:30:00,67.11,67.54,67.09,67.22,67400.0,56.7663,57.13,56.7493,56.8593,67400.0
2011-09-23 13:40:00,67.22,67.59,67.21,67.54,46900.0,56.8593,57.1723,56.8509,57.13,46900.0
2011-09-23 13:50:00,67.54,67.65,67.39,67.58,39100.0,57.13,57.223,57.0031,57.1638,39100.0
2011-09-23 14:00:00,67.56,67.69,67.36,67.46,65100.0,57.1469,57.2569,56.9777,57.0623,65100.0
2011-09-23 14:10:00,67.46,67.6,67.43,67.5,78000.0,57.0623,57.1807,57.0369,57.0962,78000.0
2011-09-23 14:20:00,67.49,67.55,67.33,67.46,117200.0,57.0877,57.1384,56.9524,57.0623,117200.0
2011-09-23 14:30:00,67.45,67.54,67.41,67.48,66800.0,57.0539,57.13,57.02,57.0792,66800.0
2011-09-23 14:40:00,67.47,67.57,67.37,67.39,81000.0,57.0708,57.1554,56.9862,57.0031,81000.0
2011-09-23 14:50:00,67.36,67.37,67.0,67.01,67000.0,56.9777,56.9862,56.6732,56.6817,67000.0
2011-09-23 15:00:00,67.02,67.29,66.9,67.14,131300.0,56.6901,56.9185,56.5886,56.7916,131300.0
2011-09-23 15:10:00,67.13,67.38,67.02,67.29,85800.0,56.7832,56.9946,56.6901,56.9185,85800.0
2011-09-23 15:20:00,67.28,67.53,67.27,67.53,75100.0,56.9101,57.1215,56.9016,57.1215,75100.0
2011-09-23 15:30:00,67.49,67.6,67.32,67.56,135400.0,57.0877,57.1807,56.9439,57.1469,135400.0
2011-09-23 15:40:00,67.57,67.67,67.13,67.2,134500.0,57.1554,57.24,56.7832,56.8424,134500.0
2011-09-23 15:50:00,67.2,67.32,67.07,67.29,242900.0,56.8424,56.9439,56.7324,56.9185,242900.0
2011-09-26 09:30:00,68.1,68.45,68.07,68.4,193000.0,57.6037,57.8997,57.5783,57.8574,193000.0
2011-09-26 09:40:00,68.42,69.09,68.34,68.97,184800.0,57.8744,58.4411,57.8067,58.3396,184800.0
2011-09-26 09:50:00,68.97,69.06,68.6,68.65,198000.0,58.3396,58.4157,58.0266,58.0689,198000.0
2011-09-26 10:00:00,68.65,68.71,68.1,68.14,199900.0,58.0689,58.1197,57.6037,57.6375,199900.0
2011-09-26 10:10:00,68.13,68.14,67.71,67.83,116200.0,57.6291,57.6375,57.2738,57.3753,116200.0
2011-09-26 10:20:00,67.81,68.2,67.8,68.2,83000.0,57.3584,57.6883,57.3499,57.6883,83000.0
2011-09-26 10:30:00,68.19,68.19,67.89,67.97,66400.0,57.6798,57.6798,57.426,57.4937,66400.0
2011-09-26 10:40:00,67.97,68.47,67.94,68.17,75600.0,57.4937,57.9166,57.4683,57.6629,75600.0
2011-09-26 10:50:00,68.2,68.84,68.17,68.67,71200.0,57.6883,58.2296,57.6629,58.0858,71200.0
2011-09-26 11:00:00,68.68,69.11,68.66,69.0,129300.0,58.0943,58.458,58.0774,58.365,129300.0
2011-09-26 11:10:00,69.03,69.11,68.89,69.06,75200.0,58.3903,58.458,58.2719,58.4157,75200.0
2011-09-26 11:20:00,69.05,69.25,69.04,69.25,83200.0,58.4072,58.5764,58.3988,58.5764,83200.0
2011-09-26 11:30:00,69.25,69.39,69.1,69.3,67200.0,58.5764,58.6948,58.4495,58.6187,67200.0
2011-09-26 11:40:00,69.3,69.61,69.3,69.49,70600.0,58.6187,58.8809,58.6187,58.7794,70600.0
2011-09-26 11:50:00,69.5,69.65,69.41,69.53,91600.0,58.7879,58.9148,58.7118,58.8133,91600.0
2011-09-26 12:00:00,69.53,69.53,69.3,69.33,75500.0,58.8133,58.8133,58.6187,58.6441,75500.0
2011-09-26 12:10:00,69.32,69.45,69.27,69.36,80800.0,58.6356,58.7456,58.5933,58.6695,80800.0
2011-09-26 12:20:00,69.4,69.59,69.37,69.44,82600.0,58.7033,58.864,58.6779,58.7371,82600.0
2011-09-26 12:30:00,69.45,69.61,69.45,69.57,52300.0,58.7456,58.8809,58.7456,58.8471,52300.0
2011-09-26 12:40:00,69.57,69.65,69.12,69.15,120100.0,58.8471,58.9148,58.4665,58.4918,120100.0
2011-09-26 12:50:00,69.16,69.28,69.05,69.28,49600.0,58.5003,58.6018,58.4072,58.6018,49600.0
2011-09-26 13:00:00,69.29,69.32,69.18,69.2,104300.0,58.6103,58.6356,58.5172,58.5341,104300.0
2011-09-26 13:10:00,69.2,69.26,68.86,68.94,83300.0,58.5341,58.5849,58.2465,58.3142,83300.0
2011-09-26 13:20:00,68.95,69.11,68.79,68.82,78800.0,58.3227,58.458,58.1873,58.2127,78800.0
2011-09-26 13:30:00,68.82,69.02,68.66,68.74,87700.0,58.2127,58.3819,58.0774,58.145,87700.0
2011-09-26 13:40:00,68.78,69.0,68.69,68.82,45000.0,58.1789,58.365,58.1027,58.2127,45000.0
2011-09-26 13:50:00,68.8,69.01,68.78,68.89,56700.0,58.1958,58.3734,58.1789,58.2719,56700.0
2011-09-26 14:00:00,68.89,69.39,68.89,69.18,127200.0,58.2719,58.6948,58.2719,58.5172,127200.0
2011-09-26 14:10:00,69.19,69.33,69.08,69.23,81400.0,58.5257,58.6441,58.4326,58.5595,81400.0
2011-09-26 14:20:00,69.23,69.35,69.12,69.16,57000.0,58.5595,58.661,58.4665,58.5003,57000.0
2011-09-26 14:30:00,69.16,69.49,69.04,69.3,77300.0,58.5003,58.7794,58.3988,58.6187,77300.0
2011-09-26 14:40:00,69.3,69.48,69.28,69.3,58200.0,58.6187,58.771,58.6018,58.6187,58200.0
2011-09-26 14:50:00,69.29,69.35,69.12,69.34,57100.0,58.6103,58.661,58.4665,58.6526,57100.0
2011-09-26 15:00:00,69.35,69.6,69.29,69.34,94100.0,58.661,58.8725,58.6103,58.6526,94100.0
2011-09-26 15:10:00,69.32,69.6,69.17,69.56,100100.0,58.6356,58.8725,58.5088,58.8386,100100.0
2011-09-26 15:20:00,69.55,69.58,69.37,69.49,77000.0,58.8302,58.8556,58.6779,58.7794,77000.0
2011-09-26 15:30:00,69.49,69.55,69.29,69.55,97300.0,58.7794,58.8302,58.6103,58.8302,97300.0
2011-09-26 15:40:00,69.56,69.68,69.36,69.53,176200.0,58.8386,58.9401,58.6695,58.8133,176200.0
2011-09-26 15:50:00,69.52,69.82,69.52,69.74,234900.0,58.8048,59.0586,58.8048,58.9909,234900.0
2011-09-27 09:30:00,71.51,71.53,70.39,70.52,252500.0,60.4881,60.505,59.5407,59.6507,252500.0
2011-09-27 09:40:00,70.47,70.53,70.17,70.44,168300.0,59.6084,59.6591,59.3546,59.583,168300.0
2011-09-27 09:50:00,70.46,71.06,70.44,70.97,155100.0,59.5999,60.1074,59.583,60.0313,155100.0
2011-09-27 10:00:00,70.91,71.08,70.62,70.73,96100.0,59.9806,60.1244,59.7353,59.8283,96100.0
2011-09-27 10:10:00,70.68,70.99,70.68,70.85,74600.0,59.786,60.0482,59.786,59.9298,74600.0
2011-09-27 10:20:00,70.83,71.25,70.76,71.21,85900.0,59.9129,60.2682,59.8537,60.2343,85900.0
2011-09-27 10:30:00,71.22,71.3,71.13,71.16,69600.0,60.2428,60.3105,60.1667,60.192,69600.0
2011-09-27 10:40:00,71.14,71.29,71.14,71.26,102900.0,60.1751,60.302,60.1751,60.2766,102900.0
2011-09-27 10:50:00,71.25,71.39,71.15,71.32,85600.0,60.2682,60.3866,60.1836,60.3274,85600.0
2011-09-27 11:00:00,71.33,71.36,71.14,71.17,104200.0,60.3358,60.3612,60.1751,60.2005,104200.0
2011-09-27 11:10:00,71.18,71.2,71.0,71.08,64000.0,60.209,60.2259,60.0567,60.1244,64000.0
2011-09-27 11:20:00,71.1,71.11,70.92,70.93,79600.0,60.1413,60.1497,59.989,59.9975,79600.0
2011-09-27 11:30:00,70.95,71.13,70.88,70.97,135300.0,60.0144,60.1667,59.9552,60.0313,135300.0
2011-09-27 11:40:00,70.96,70.98,70.88,70.93,70000.0,60.0229,60.0398,59.9552,59.9975,70000.0
2011-09-27 11:50:00,70.93,71.1,70.86,71.0,36300.0,59.9975,60.1413,59.9383,60.0567,36300.0
2011-09-27 12:00:00,71.0,71.18,70.95,71.18,40800.0,60.0567,60.209,60.0144,60.209,40800.0
2011-09-27 12:10:00,71.18,71.41,71.18,71.34,56400.0,60.209,60.4035,60.209,60.3443,56400.0
2011-09-27 12:20:00,71.34,71.39,71.26,71.28,56500.0,60.3443,60.3866,60.2766,60.2935,56500.0
2011-09-27 12:30:00,71.27,71.35,71.17,71.26,55900.0,60.2851,60.3527,60.2005,60.2766,55900.0
2011-09-27 12:40:00,71.26,71.41,71.25,71.39,56900.0,60.2766,60.4035,60.2682,60.3866,56900.0
2011-09-27 12:50:00,71.39,71.44,71.33,71.4,74100.0,60.3866,60.4289,60.3358,60.395,74100.0
2011-09-27 13:00:00,71.4,71.5,71.32,71.49,41900.0,60.395,60.4796,60.3274,60.4712,41900.0
2011-09-27 13:10:00,71.5,71.57,71.34,71.5,33400.0,60.4796,60.5388,60.3443,60.4796,33400.0
2011-09-27 13:20:00,71.5,71.53,71.44,71.47,33500.0,60.4796,60.505,60.4289,60.4543,33500.0
2011-09-27 13:30:00,71.46,71.49,71.31,71.44,49600.0,60.4458,60.4712,60.3189,60.4289,49600.0
2011-09-27 13:40:00,71.45,71.48,71.33,71.42,46400.0,60.4373,60.4627,60.3358,60.412,46400.0
2011-09-27 13:50:00,71.42,71.58,71.4,71.54,34400.0,60.412,60.5473,60.395,60.5135,34400.0
2011-09-27 14:00:00,71.54,71.61,71.35,71.35,50200.0,60.5135,60.5727,60.3527,60.3527,50200.0
2011-09-27 14:10:00,71.35,71.56,71.34,71.56,52900.0,60.3527,60.5304,60.3443,60.5304,52900.0
2011-09-27 14:20:00,71.55,71.62,71.37,71.37,44600.0,60.5219,60.5811,60.3697,60.3697,44600.0
2011-09-27 14:30:00,71.36,71.49,71.36,71.36,46700.0,60.3612,60.4712,60.3612,60.3612,46700.0
2011-09-27 14:40:00,71.36,71.42,71.23,71.24,36100.0,60.3612,60.412,60.2512,60.2597,36100.0
2011-09-27 14:50:00,71.25,71.3,71.09,71.11,80200.0,60.2682,60.3105,60.1328,60.1497,80200.0
2011-09-27 15:00:00,71.11,71.13,71.0,71.09,186100.0,60.1497,60.1667,60.0567,60.1328,186100.0
2011-09-27 15:10:00,71.11,71.11,70.8,70.98,131600.0,60.1497,60.1497,59.8875,60.0398,131600.0
2011-09-27 15:20:00,70.97,70.99,70.6,70.73,188600.0,60.0313,60.0482,59.7183,59.8283,188600.0
2011-09-27 15:30:00,70.73,71.06,70.7,70.81,212600.0,59.8283,60.1074,59.8029,59.896,212600.0
2011-09-27 15:40:00,70.82,70.9,70.5,70.61,345800.0,59.9044,59.9721,59.6338,59.7268,345800.0
2011-09-27 15:50:00,70.61,70.61,70.12,70.54,258900.0,59.7268,59.7268,59.3123,59.6676,258900.0
2011-09-28 09:30:00,70.94,71.07,70.38,70.56,145900.0,60.0059,60.1159,59.5323,59.6845,145900.0
2011-09-28 09:40:00,70.56,70.76,70.3,70.62,81100.0,59.6845,59.8537,59.4646,59.7353,81100.0
2011-09-28 09:50:00,70.64,70.68,70.52,70.57,209200.0,59.7522,59.786,59.6507,59.693,209200.0
2011-09-28 10:00:00,70.58,70.61,70.42,70.61,66600.0,59.7014,59.7268,59.5661,59.7268,66600.0
2011-09-28 10:10:00,70.62,70.65,70.09,70.15,122400.0,59.7353,59.7606,59.287,59.3377,122400.0
2011-09-28 10:20:00,70.15,70.3,70.05,70.25,71500.0,59.3377,59.4646,59.2531,59.4223,71500.0
2011-09-28 10:30:00,70.28,70.37,69.82,69.94,108600.0,59.4477,59.5238,59.0586,59.1601,108600.0
2011-09-28 10:40:00,69.95,70.27,69.91,70.26,65500.0,59.1685,59.4392,59.1347,59.4308,65500.0
2011-09-28 10:50:00,70.27,70.27,70.03,70.06,92900.0,59.4392,59.4392,59.2362,59.2616,92900.0
2011-09-28 11:00:00,70.06,70.16,69.75,69.77,153000.0,59.2616,59.3462,58.9994,59.0163,153000.0
2011-09-28 11:10:00,69.79,69.9,69.67,69.75,117800.0,59.0332,59.1262,58.9317,58.9994,117800.0
2011-09-28 11:20:00,69.71,69.9,69.65,69.9,48200.0,58.9655,59.1262,58.9148,59.1262,48200.0
2011-09-28 11:30:00,69.87,70.04,69.67,70.01,109400.0,59.1009,59.2447,58.9317,59.2193,109400.0
2011-09-28 11:40:00,70.01,70.53,69.99,70.35,52900.0,59.2193,59.6591,59.2024,59.5069,52900.0
2011-09-28 11:50:00,70.38,70.52,70.27,70.36,39100.0,59.5323,59.6507,59.4392,59.5153,39100.0
2011-09-28 12:00:00,70.42,70.52,70.17,70.21,60100.0,59.5661,59.6507,59.3546,59.3885,60100.0
2011-09-28 12:10:00,70.2,70.3,70.07,70.27,24400.0,59.38,59.4646,59.27,59.4392,24400.0
2011-09-28 12:20:00,70.26,70.58,70.26,70.55,28800.0,59.4308,59.7014,59.4308,59.6761,28800.0
2011-09-28 12:30:00,70.54,70.54,70.19,70.26,28700.0,59.6676,59.6676,59.3715,59.4308,28700.0
2011-09-28 12:40:00,70.28,70.29,70.11,70.11,43200.0,59.4477,59.4561,59.3039,59.3039,43200.0
2011-09-28 12:50:00,70.11,70.55,70.1,70.5,25400.0,59.3039,59.6761,59.2954,59.6338,25400.0
2011-09-28 13:00:00,70.47,70.47,70.2,70.2,33200.0,59.6084,59.6084,59.38,59.38,33200.0
2011-09-28 13:10:00,70.2,70.26,70.04,70.04,59400.0,59.38,59.4308,59.2447,59.2447,59400.0
2011-09-28 13:20:00,70.06,70.08,69.96,69.96,62100.0,59.2616,59.2785,59.177,59.177,62100.0
2011-09-28 13:30:00,69.95,69.96,69.61,69.83,55800.0,59.1685,59.177,58.8809,59.067,55800.0
2011-09-28 13:40:00,69.8,69.96,69.67,69.67,54200.0,59.0417,59.177,58.9317,58.9317,54200.0
2011-09-28 13:50:00,69.7,69.73,69.34,69.4,73500.0,58.9571,58.9824,58.6526,58.7033,73500.0
2011-09-28 14:00:00,69.4,69.46,69.22,69.43,54800.0,58.7033,58.7541,58.551,58.7287,54800.0
2011-09-28 14:10:00,69.42,69.47,69.3,69.36,81500.0,58.7202,58.7625,58.6187,58.6695,81500.0
2011-09-28 14:20:00,69.4,69.44,69.3,69.34,77000.0,58.7033,58.7371,58.6187,58.6526,77000.0
2011-09-28 14:30:00,69.34,69.56,69.1,69.56,92200.0,58.6526,58.8386,58.4495,58.8386,92200.0
2011-09-28 14:40:00,69.57,69.72,69.44,69.47,49700.0,58.8471,58.974,58.7371,58.7625,49700.0
2011-09-28 14:50:00,69.44,69.67,69.44,69.65,62000.0,58.7371,58.9317,58.7371,58.9148,62000.0
2011-09-28 15:00:00,69.63,69.9,69.6,69.83,62300.0,58.8979,59.1262,58.8725,59.067,62300.0
2011-09-28 15:10:00,69.83,70.01,69.62,69.68,96300.0,59.067,59.2193,58.8894,58.9401,96300.0
2011-09-28 15:20:00,69.67,69.85,69.59,69.74,116400.0,58.9317,59.0839,58.864,58.9909,116400.0
2011-09-28 15:30:00,69.72,69.74,69.34,69.39,145800.0,58.974,58.9909,58.6526,58.6948,145800.0
2011-09-28 15:40:00,69.39,69.64,69.31,69.37,210200.0,58.6948,58.9063,58.6272,58.6779,210200.0
2011-09-28 15:50:00,69.39,69.39,69.14,69.22,240100.0,58.6948,58.6948,58.4834,58.551,240100.0
2011-09-29 09:30:00,70.46,70.8,70.22,70.65,189800.0,59.5999,59.8875,59.3969,59.7606,189800.0
2011-09-29 09:40:00,70.68,70.81,70.41,70.75,161200.0,59.786,59.896,59.5576,59.8452,161200.0
2011-09-29 09:50:00,70.72,70.8,70.36,70.48,125900.0,59.8199,59.8875,59.5153,59.6168,125900.0
2011-09-29 10:00:00,70.48,70.51,70.14,70.41,114300.0,59.6168,59.6422,59.3292,59.5576,114300.0
2011-09-29 10:10:00,70.36,70.46,70.15,70.23,86600.0,59.5153,59.5999,59.3377,59.4054,86600.0
2011-09-29 10:20:00,70.23,70.23,70.05,70.1,101600.0,59.4054,59.4054,59.2531,59.2954,101600.0
2011-09-29 10:30:00,70.1,70.14,69.91,70.0,68300.0,59.2954,59.3292,59.1347,59.2108,68300.0
2011-09-29 10:40:00,69.99,70.07,69.53,69.79,87600.0,59.2024,59.27,58.8133,59.0332,87600.0
2011-09-29 10:50:00,69.77,70.11,69.68,70.06,55900.0,59.0163,59.3039,58.9401,59.2616,55900.0
2011-09-29 11:00:00,70.06,70.18,70.05,70.13,76100.0,59.2616,59.3631,59.2531,59.3208,76100.0
2011-09-29 11:10:00,70.14,70.17,69.95,70.04,44800.0,59.3292,59.3546,59.1685,59.2447,44800.0
2011-09-29 11:20:00,70.03,70.49,69.88,70.46,84000.0,59.2362,59.6253,59.1093,59.5999,84000.0
2011-09-29 11:30:00,70.45,70.58,70.32,70.43,23300.0,59.5915,59.7014,59.4815,59.5745,23300.0
2011-09-29 11:40:00,70.46,70.66,70.33,70.59,68800.0,59.5999,59.7691,59.49,59.7099,68800.0
2011-09-29 11:50:00,70.62,70.62,70.38,70.38,25300.0,59.7353,59.7353,59.5323,59.5323,25300.0
2011-09-29 12:00:00,70.4,70.48,70.17,70.2,30300.0,59.5492,59.6168,59.3546,59.38,30300.0
2011-09-29 12:10:00,70.21,70.32,70.16,70.26,18500.0,59.3885,59.4815,59.3462,59.4308,18500.0
2011-09-29 12:20:00,70.25,70.42,70.18,70.35,17800.0,59.4223,59.5661,59.3631,59.5069,17800.0
2011-09-29 12:30:00,70.34,70.34,69.9,69.98,27000.0,59.4984,59.4984,59.1262,59.1939,27000.0
2011-09-29 12:40:00,69.98,70.17,69.77,70.17,40300.0,59.1939,59.3546,59.0163,59.3546,40300.0
2011-09-29 12:50:00,70.15,70.32,70.03,70.06,25300.0,59.3377,59.4815,59.2362,59.2616,25300.0
2011-09-29 13:00:00,70.05,70.18,69.93,70.09,48600.0,59.2531,59.3631,59.1516,59.287,48600.0
2011-09-29 13:10:00,70.1,70.25,70.08,70.09,14100.0,59.2954,59.4223,59.2785,59.287,14100.0
2011-09-29 13:20:00,70.09,70.14,69.83,69.87,28200.0,59.287,59.3292,59.067,59.1009,28200.0
2011-09-29 13:30:00,69.87,69.92,69.3,69.32,58800.0,59.1009,59.1432,58.6187,58.6356,58800.0
2011-09-29 13:40:00,69.31,69.4,69.03,69.35,93400.0,58.6272,58.7033,58.3903,58.661,93400.0
2011-09-29 13:50:00,69.35,69.39,69.13,69.18,84500.0,58.661,58.6948,58.4749,58.5172,84500.0
2011-09-29 14:00:00,69.19,69.25,68.68,68.86,89200.0,58.5257,58.5764,58.0943,58.2465,89200.0
2011-09-29 14:10:00,68.85,68.88,68.53,68.74,49800.0,58.2381,58.2635,57.9674,58.145,49800.0
2011-09-29 14:20:00,68.75,68.92,68.58,68.75,59000.0,58.1535,58.2973,58.0097,58.1535,59000.0
2011-09-29 14:30:00,68.79,69.02,68.56,68.87,41600.0,58.1873,58.3819,57.9928,58.255,41600.0
2011-09-29 14:40:00,68.91,68.96,68.45,68.55,43200.0,58.2888,58.3311,57.8997,57.9843,43200.0
2011-09-29 14:50:00,68.56,68.83,68.41,68.81,58200.0,57.9928,58.2212,57.8659,58.2042,58200.0
2011-09-29 15:00:00,68.86,68.92,68.24,68.43,89000.0,58.2465,58.2973,57.7221,57.8828,89000.0
2011-09-29 15:10:00,68.42,68.74,68.39,68.47,130000.0,57.8744,58.145,57.849,57.9166,130000.0
2011-09-29 15:20:00,68.49,68.92,68.41,68.85,115500.0,57.9336,58.2973,57.8659,58.2381,115500.0
2011-09-29 15:30:00,68.88,69.44,68.79,69.35,161600.0,58.2635,58.7371,58.1873,58.661,161600.0
2011-09-29 15:40:00,69.38,69.52,69.14,69.33,176700.0,58.6864,58.8048,58.4834,58.6441,176700.0
2011-09-29 15:50:00,69.35,69.72,69.35,69.71,240200.0,58.661,58.974,58.661,58.9655,240200.0
2011-09-30 09:30:00,68.98,69.23,68.56,68.73,79600.0,58.348,58.5595,57.9928,58.1366,79600.0
2011-09-30 09:40:00,68.73,69.55,68.69,68.78,128900.0,58.1366,58.8302,58.1027,58.1789,128900.0
2011-09-30 09:50:00,68.85,68.89,68.07,68.13,153700.0,58.2381,58.2719,57.5783,57.6291,153700.0
2011-09-30 10:00:00,68.11,68.97,68.07,68.9,75200.0,57.6121,58.3396,57.5783,58.2804,75200.0
2011-09-30 10:10:00,68.94,69.04,68.37,68.88,84200.0,58.3142,58.3988,57.8321,58.2635,84200.0
2011-09-30 10:20:00,68.88,68.98,68.68,68.73,43300.0,58.2635,58.348,58.0943,58.1366,43300.0
2011-09-30 10:30:00,68.72,68.75,68.31,68.34,41200.0,58.1281,58.1535,57.7813,57.8067,41200.0
2011-09-30 10:40:00,68.33,68.59,68.31,68.4,49000.0,57.7982,58.0182,57.7813,57.8574,49000.0
2011-09-30 10:50:00,68.4,68.5,67.92,67.94,103700.0,57.8574,57.942,57.4514,57.4683,103700.0
2011-09-30 11:00:00,68.03,68.67,67.9,68.67,96100.0,57.5445,58.0858,57.4345,58.0858,96100.0
2011-09-30 11:10:00,68.66,68.96,68.63,68.85,50700.0,58.0774,58.3311,58.052,58.2381,50700.0
2011-09-30 11:20:00,68.87,69.03,68.66,68.73,50000.0,58.255,58.3903,58.0774,58.1366,50000.0
2011-09-30 11:30:00,68.73,69.05,68.69,69.0,32000.0,58.1366,58.4072,58.1027,58.365,32000.0
2011-09-30 11:40:00,68.97,69.23,68.9,69.17,28100.0,58.3396,58.5595,58.2804,58.5088,28100.0
2011-09-30 11:50:00,69.18,69.24,68.88,69.02,23500.0,58.5172,58.568,58.2635,58.3819,23500.0
2011-09-30 12:00:00,68.99,69.18,68.99,69.02,56200.0,58.3565,58.5172,58.3565,58.3819,56200.0
2011-09-30 12:10:00,69.02,69.05,68.89,68.9,20900.0,58.3819,58.4072,58.2719,58.2804,20900.0
2011-09-30 12:20:00,68.87,69.06,68.85,68.9,24600.0,58.255,58.4157,58.2381,58.2804,24600.0
2011-09-30 12:30:00,68.87,68.9,68.61,68.63,33400.0,58.255,58.2804,58.0351,58.052,33400.0
2011-09-30 12:40:00,68.63,68.8,68.58,68.69,10900.0,58.052,58.1958,58.0097,58.1027,10900.0
2011-09-30 12:50:00,68.69,68.83,68.6,68.6,21300.0,58.1027,58.2212,58.0266,58.0266,21300.0
2011-09-30 13:00:00,68.6,68.7,68.42,68.6,21100.0,58.0266,58.1112,57.8744,58.0266,21100.0
2011-09-30 13:10:00,68.58,68.82,68.56,68.82,22000.0,58.0097,58.2127,57.9928,58.2127,22000.0
2011-09-30 13:20:00,68.81,68.81,68.65,68.68,15800.0,58.2042,58.2042,58.0689,58.0943,15800.0
2011-09-30 13:30:00,68.65,68.9,68.64,68.78,15500.0,58.0689,58.2804,58.0604,58.1789,15500.0
2011-09-30 13:40:00,68.8,68.86,68.65,68.8,22000.0,58.1958,58.2465,58.0689,58.1958,22000.0
2011-09-30 13:50:00,68.78,68.78,68.52,68.55,25800.0,58.1789,58.1789,57.9589,57.9843,25800.0
2011-09-30 14:00:00,68.53,68.67,68.31,68.39,34000.0,57.9674,58.0858,57.7813,57.849,34000.0
2011-09-30 14:10:00,68.38,68.53,68.36,68.41,31900.0,57.8405,57.9674,57.8236,57.8659,31900.0
2011-09-30 14:20:00,68.39,68.4,68.04,68.2,88400.0,57.849,57.8574,57.5529,57.6883,88400.0
2011-09-30 14:30:00,68.2,68.45,68.11,68.36,38400.0,57.6883,57.8997,57.6121,57.8236,38400.0
2011-09-30 14:40:00,68.37,68.53,68.24,68.33,33300.0,57.8321,57.9674,57.7221,57.7982,33300.0
2011-09-30 14:50:00,68.31,68.6,68.09,68.42,47100.0,57.7813,58.0266,57.5952,57.8744,47100.0
2011-09-30 15:00:00,68.42,68.69,68.27,68.57,70600.0,57.8744,58.1027,57.7475,58.0012,70600.0
2011-09-30 15:10:00,68.56,68.56,68.17,68.31,99300.0,57.9928,57.9928,57.6629,57.7813,99300.0
2011-09-30 15:20:00,68.22,68.34,68.03,68.07,64200.0,57.7052,57.8067,57.5445,57.5783,64200.0
2011-09-30 15:30:00,68.08,68.22,67.85,67.99,94500.0,57.5868,57.7052,57.3922,57.5106,94500.0
2011-09-30 15:40:00,68.0,68.39,67.8,67.84,138900.0,57.5191,57.849,57.3499,57.3837,138900.0
2011-09-30 15:50:00,67.83,67.93,67.62,67.64,289400.0,57.3753,57.4599,57.1977,57.2146,289400.0
2011-10-03 09:30:00,66.9,67.26,66.5,66.63,123900.0,56.5886,56.8931,56.2503,56.3602,123900.0
2011-10-03 09:40:00,66.58,67.54,66.58,67.1,97300.0,56.318,57.13,56.318,56.7578,97300.0
2011-10-03 09:50:00,67.06,67.06,66.51,66.68,138300.0,56.724,56.724,56.2587,56.4025,138300.0
2011-10-03 10:00:00,66.68,67.79,66.64,67.73,213000.0,56.4025,57.3415,56.3687,57.2907,213000.0
2011-10-03 10:10:00,67.78,67.92,67.47,67.47,127700.0,57.333,57.4514,57.0708,57.0708,127700.0
2011-10-03 10:20:00,67.53,67.57,67.15,67.41,104800.0,57.1215,57.1554,56.8001,57.02,104800.0
2011-10-03 10:30:00,67.43,67.47,66.93,67.13,41700.0,57.0369,57.0708,56.614,56.7832,41700.0
2011-10-03 10:40:00,67.12,67.16,66.82,66.9,52600.0,56.7747,56.8086,56.521,56.5886,52600.0
2011-10-03 10:50:00,66.93,66.95,66.36,66.5,137500.0,56.614,56.6309,56.1319,56.2503,137500.0
2011-10-03 11:00:00,66.51,66.86,66.32,66.79,176500.0,56.2587,56.5548,56.098,56.4956,176500.0
2011-10-03 11:10:00,66.8,67.0,66.75,66.98,49200.0,56.504,56.6732,56.4618,56.6563,49200.0
2011-10-03 11:20:00,67.0,67.0,66.67,66.94,53000.0,56.6732,56.6732,56.3941,56.6225,53000.0
2011-10-03 11:30:00,66.93,67.09,66.8,66.93,43700.0,56.614,56.7493,56.504,56.614,43700.0
2011-10-03 11:40:00,66.96,66.97,66.55,66.63,33300.0,56.6394,56.6478,56.2926,56.3602,33300.0
2011-10-03 11:50:00,66.66,67.12,66.58,67.05,58400.0,56.3856,56.7747,56.318,56.7155,58400.0
2011-10-03 12:00:00,67.06,67.09,66.8,66.81,40200.0,56.724,56.7493,56.504,56.5125,40200.0
2011-10-03 12:10:00,66.82,66.82,66.38,66.51,49600.0,56.521,56.521,56.1488,56.2587,49600.0
2011-10-03 12:20:00,66.49,66.81,66.43,66.54,73500.0,56.2418,56.5125,56.1911,56.2841,73500.0
2011-10-03 12:30:00,66.55,66.55,66.12,66.26,151100.0,56.2926,56.2926,55.9289,56.0473,151100.0
2011-10-03 12:40:00,66.24,66.47,66.23,66.23,31600.0,56.0304,56.2249,56.0219,56.0219,31600.0
2011-10-03 12:50:00,66.23,66.27,65.9,65.95,115600.0,56.0219,56.0557,55.7428,55.7851,115600.0
2011-10-03 13:00:00,65.95,65.95,65.62,65.77,86800.0,55.7851,55.7851,55.5059,55.6328,86800.0
2011-10-03 13:10:00,65.76,65.96,65.55,65.72,153800.0,55.6243,55.7935,55.4467,55.5905,153800.0
2011-10-03 13:20:00,65.72,65.73,65.28,65.51,93300.0,55.5905,55.599,55.2183,55.4129,93300.0
2011-10-03 13:30:00,65.52,65.68,65.26,65.32,84500.0,55.4213,55.5567,55.2014,55.2522,84500.0
2011-10-03 13:40:00,65.35,65.58,65.25,65.25,114200.0,55.2775,55.4721,55.1929,55.1929,114200.0
2011-10-03 13:50:00,65.23,65.51,65.22,65.5,131100.0,55.176,55.4129,55.1676,55.4044,131100.0
2011-10-03 14:00:00,65.51,65.73,65.37,65.55,75800.0,55.4129,55.599,55.2945,55.4467,75800.0
2011-10-03 14:10:00,65.56,65.72,65.44,65.48,108900.0,55.4552,55.5905,55.3537,55.3875,108900.0
2011-10-03 14:20:00,65.44,65.65,65.26,65.28,79800.0,55.3537,55.5313,55.2014,55.2183,79800.0
2011-10-03 14:30:00,65.34,65.57,65.19,65.49,52200.0,55.2691,55.4636,55.1422,55.396,52200.0
2011-10-03 14:40:00,65.48,65.51,64.97,65.11,97300.0,55.3875,55.4129,54.9561,55.0745,97300.0
2011-10-03 14:50:00,65.12,65.54,65.1,65.49,131700.0,55.083,55.4382,55.0661,55.396,131700.0
2011-10-03 15:00:00,65.49,65.99,65.44,65.61,86600.0,55.396,55.8189,55.3537,55.4975,86600.0
2011-10-03 15:10:00,65.63,65.76,65.34,65.42,75500.0,55.5144,55.6243,55.2691,55.3367,75500.0
2011-10-03 15:20:00,65.47,65.48,65.02,65.16,81800.0,55.379,55.3875,54.9984,55.1168,81800.0
2011-10-03 15:30:00,65.17,65.54,65.04,65.44,157500.0,55.1253,55.4382,55.0153,55.3537,157500.0
2011-10-03 15:40:00,65.45,65.96,65.22,65.88,269500.0,55.3621,55.7935,55.1676,55.7258,269500.0
2011-10-03 15:50:00,65.87,65.88,65.14,65.14,549900.0,55.7174,55.7258,55.0999,55.0999,549900.0
2011-10-04 09:30:00,64.18,64.66,64.12,64.24,107100.0,54.2879,54.6939,54.2371,54.3386,107100.0
2011-10-04 09:40:00,64.3,64.59,64.26,64.3,64600.0,54.3894,54.6347,54.3555,54.3894,64600.0
2011-10-04 09:50:00,64.27,64.47,64.18,64.41,128900.0,54.364,54.5332,54.2879,54.4824,128900.0
2011-10-04 10:00:00,64.48,64.69,64.07,64.37,145500.0,54.5416,54.7193,54.1948,54.4486,145500.0
2011-10-04 10:10:00,64.37,65.16,64.36,64.87,101100.0,54.4486,55.1168,54.4401,54.8715,101100.0
2011-10-04 10:20:00,64.85,64.86,64.24,64.53,40300.0,54.8546,54.8631,54.3386,54.5839,40300.0
2011-10-04 10:30:00,64.51,64.9,64.49,64.75,72500.0,54.567,54.8969,54.5501,54.77,72500.0
2011-10-04 10:40:00,64.79,65.57,64.69,65.57,117900.0,54.8038,55.4636,54.7193,55.4636,117900.0
2011-10-04 10:50:00,65.51,65.57,65.07,65.28,64200.0,55.4129,55.4636,55.0407,55.2183,64200.0
2011-10-04 11:00:00,65.25,65.99,65.13,65.95,112700.0,55.1929,55.8189,55.0914,55.7851,112700.0
2011-10-04 11:10:00,65.95,66.15,65.61,65.61,87200.0,55.7851,55.9542,55.4975,55.4975,87200.0
2011-10-04 11:20:00,65.62,65.82,65.4,65.7,45500.0,55.5059,55.6751,55.3198,55.5736,45500.0
2011-10-04 11:30:00,65.64,65.73,65.28,65.33,63900.0,55.5228,55.599,55.2183,55.2606,63900.0
2011-10-04 11:40:00,65.34,65.71,65.29,65.56,57800.0,55.2691,55.582,55.2268,55.4552,57800.0
2011-10-04 11:50:00,65.57,66.16,65.57,66.13,74500.0,55.4636,55.9627,55.4636,55.9373,74500.0
2011-10-04 12:00:00,66.17,66.88,66.14,66.66,158000.0,55.9711,56.5717,55.9458,56.3856,158000.0
2011-10-04 12:10:00,66.59,67.0,66.51,66.61,123600.0,56.3264,56.6732,56.2587,56.3433,123600.0
2011-10-04 12:20:00,66.62,66.78,66.38,66.38,60000.0,56.3518,56.4871,56.1488,56.1488,60000.0
2011-10-04 12:30:00,66.37,66.48,66.27,66.39,57300.0,56.1403,56.2334,56.0557,56.1572,57300.0
2011-10-04 12:40:00,66.42,66.46,66.18,66.2,45500.0,56.1826,56.2164,55.9796,55.9965,45500.0
2011-10-04 12:50:00,66.18,66.29,66.06,66.12,69500.0,55.9796,56.0727,55.8781,55.9289,69500.0
2011-10-04 13:00:00,66.12,66.4,65.92,66.17,101900.0,55.9289,56.1657,55.7597,55.9711,101900.0
2011-10-04 13:10:00,66.17,66.24,65.93,66.14,108400.0,55.9711,56.0304,55.7681,55.9458,108400.0
2011-10-04 13:20:00,66.15,66.41,66.07,66.24,104900.0,55.9542,56.1742,55.8866,56.0304,104900.0
2011-10-04 13:30:00,66.23,66.57,66.19,66.39,109500.0,56.0219,56.3095,55.9881,56.1572,109500.0
2011-10-04 13:40:00,66.34,66.4,66.1,66.3,91000.0,56.1149,56.1657,55.9119,56.0811,91000.0
2011-10-04 13:50:00,66.29,66.5,65.97,65.97,62600.0,56.0727,56.2503,55.802,55.802,62600.0
2011-10-04 14:00:00,65.96,66.22,65.74,65.74,79900.0,55.7935,56.0134,55.6074,55.6074,79900.0
2011-10-04 14:10:00,65.78,65.78,65.55,65.63,60700.0,55.6413,55.6413,55.4467,55.5144,60700.0
2011-10-04 14:20:00,65.65,65.95,65.49,65.88,63200.0,55.5313,55.7851,55.396,55.7258,63200.0
2011-10-04 14:30:00,65.88,66.08,65.82,65.89,73400.0,55.7258,55.895,55.6751,55.7343,73400.0
2011-10-04 14:40:00,65.88,65.91,65.25,65.43,133600.0,55.7258,55.7512,55.1929,55.3452,133600.0
2011-10-04 14:50:00,65.43,65.43,64.96,65.07,65400.0,55.3452,55.3452,54.9476,55.0407,65400.0
2011-10-04 15:00:00,65.09,65.34,64.8,64.82,94400.0,55.0576,55.2691,54.8123,54.8292,94400.0
2011-10-04 15:10:00,64.8,65.14,64.69,65.03,91800.0,54.8123,55.0999,54.7193,55.0069,91800.0
2011-10-04 15:20:00,65.0,65.95,64.94,65.76,154300.0,54.9815,55.7851,54.9307,55.6243,154300.0
2011-10-04 15:30:00,65.76,66.51,65.69,66.42,174000.0,55.6243,56.2587,55.5651,56.1826,174000.0
2011-10-04 15:40:00,66.42,67.28,66.31,67.14,251100.0,56.1826,56.9101,56.0896,56.7916,251100.0
2011-10-04 15:50:00,67.14,67.91,67.02,67.85,421100.0,56.7916,57.443,56.6901,57.3922,421100.0
2011-10-05 09:30:00,68.04,68.19,67.68,67.73,207100.0,57.5529,57.6798,57.2484,57.2907,207100.0
2011-10-05 09:40:00,67.79,68.87,67.68,68.39,111200.0,57.3415,58.255,57.2484,57.849,111200.0
2011-10-05 09:50:00,68.4,68.79,67.99,68.7,93300.0,57.8574,58.1873,57.5106,58.1112,93300.0
2011-10-05 10:00:00,68.63,69.59,68.57,69.49,204300.0,58.052,58.864,58.0012,58.7794,204300.0
2011-10-05 10:10:00,69.49,69.78,69.32,69.45,187900.0,58.7794,59.0247,58.6356,58.7456,187900.0
2011-10-05 10:20:00,69.5,70.09,69.45,69.72,155600.0,58.7879,59.287,58.7456,58.974,155600.0
2011-10-05 10:30:00,69.67,70.07,69.61,69.84,137500.0,58.9317,59.27,58.8809,59.0755,137500.0
2011-10-05 10:40:00,69.86,70.06,69.74,70.02,72400.0,59.0924,59.2616,58.9909,59.2277,72400.0
2011-10-05 10:50:00,70.0,70.15,69.86,70.04,67900.0,59.2108,59.3377,59.0924,59.2447,67900.0
2011-10-05 11:00:00,70.03,70.06,69.85,69.91,102700.0,59.2362,59.2616,59.0839,59.1347,102700.0
2011-10-05 11:10:00,69.94,69.99,69.85,69.94,69900.0,59.1601,59.2024,59.0839,59.1601,69900.0
2011-10-05 11:20:00,69.96,70.21,69.8,69.97,93800.0,59.177,59.3885,59.0417,59.1854,93800.0
2011-10-05 11:30:00,69.92,70.14,69.85,70.09,152200.0,59.1432,59.3292,59.0839,59.287,152200.0
2011-10-05 11:40:00,70.11,70.11,69.77,69.78,72800.0,59.3039,59.3039,59.0163,59.0247,72800.0
2011-10-05 11:50:00,69.8,69.85,69.7,69.75,57300.0,59.0417,59.0839,58.9571,58.9994,57300.0
2011-10-05 12:00:00,69.74,69.86,69.35,69.39,74000.0,58.9909,59.0924,58.661,58.6948,74000.0
2011-10-05 12:10:00,69.44,69.67,69.27,69.28,71400.0,58.7371,58.9317,58.5933,58.6018,71400.0
2011-10-05 12:20:00,69.28,69.52,69.25,69.33,68500.0,58.6018,58.8048,58.5764,58.6441,68500.0
2011-10-05 12:30:00,69.36,69.58,69.33,69.37,50500.0,58.6695,58.8556,58.6441,58.6779,50500.0
2011-10-05 12:40:00,69.36,69.47,69.15,69.4,32500.0,58.6695,58.7625,58.4918,58.7033,32500.0
2011-10-05 12:50:00,69.41,69.58,69.2,69.32,88300.0,58.7118,58.8556,58.5341,58.6356,88300.0
2011-10-05 13:00:00,69.34,69.52,69.32,69.45,50000.0,58.6526,58.8048,58.6356,58.7456,50000.0
2011-10-05 13:10:00,69.45,69.46,69.19,69.22,84400.0,58.7456,58.7541,58.5257,58.551,84400.0
2011-10-05 13:20:00,69.22,69.53,69.2,69.38,103600.0,58.551,58.8133,58.5341,58.6864,103600.0
2011-10-05 13:30:00,69.41,69.57,69.21,69.25,88500.0,58.7118,58.8471,58.5426,58.5764,88500.0
2011-10-05 13:40:00,69.27,69.56,69.25,69.51,68600.0,58.5933,58.8386,58.5764,58.7963,68600.0
2011-10-05 13:50:00,69.5,70.14,69.46,70.07,69000.0,58.7879,59.3292,58.7541,59.27,69000.0
2011-10-05 14:00:00,70.09,70.12,69.93,69.97,56700.0,59.287,59.3123,59.1516,59.1854,56700.0
2011-10-05 14:10:00,69.96,70.21,69.86,70.15,157700.0,59.177,59.3885,59.0924,59.3377,157700.0
2011-10-05 14:20:00,70.15,70.25,69.98,70.24,114700.0,59.3377,59.4223,59.1939,59.4138,114700.0
2011-10-05 14:30:00,70.24,70.3,69.97,70.11,156800.0,59.4138,59.4646,59.1854,59.3039,156800.0
2011-10-05 14:40:00,70.13,70.38,70.13,70.37,90500.0,59.3208,59.5323,59.3208,59.5238,90500.0
2011-10-05 14:50:00,70.38,70.51,70.29,70.4,159800.0,59.5323,59.6422,59.4561,59.5492,159800.0
2011-10-05 15:00:00,70.42,70.45,70.02,70.16,111200.0,59.5661,59.5915,59.2277,59.3462,111200.0
2011-10-05 15:10:00,70.15,70.55,70.06,70.52,141500.0,59.3377,59.6761,59.2616,59.6507,141500.0
2011-10-05 15:20:00,70.52,70.57,70.3,70.44,167900.0,59.6507,59.693,59.4646,59.583,167900.0
2011-10-05 15:30:00,70.45,70.92,70.45,70.9,230500.0,59.5915,59.989,59.5915,59.9721,230500.0
2011-10-05 15:40:00,70.89,70.89,70.31,70.31,248000.0,59.9636,59.9636,59.473,59.473,248000.0
2011-10-05 15:50:00,70.32,70.62,70.32,70.39,384500.0,59.4815,59.7353,59.4815,59.5407,384500.0
2011-10-06 09:30:00,70.11,70.46,69.33,69.61,135500.0,59.3039,59.5999,58.6441,58.8809,135500.0
2011-10-06 09:40:00,69.62,70.09,69.52,69.61,90900.0,58.8894,59.287,58.8048,58.8809,90900.0
2011-10-06 09:50:00,69.66,69.74,69.34,69.68,48500.0,58.9232,58.9909,58.6526,58.9401,48500.0
2011-10-06 10:00:00,69.61,70.23,69.35,70.23,80800.0,58.8809,59.4054,58.661,59.4054,80800.0
2011-10-06 10:10:00,70.19,70.76,70.15,70.68,105500.0,59.3715,59.8537,59.3377,59.786,105500.0
2011-10-06 10:20:00,70.67,71.0,70.46,70.59,163900.0,59.7776,60.0567,59.5999,59.7099,163900.0
2011-10-06 10:30:00,70.58,71.28,70.57,71.11,94400.0,59.7014,60.2935,59.693,60.1497,94400.0
2011-10-06 10:40:00,71.07,71.09,70.78,70.79,54700.0,60.1159,60.1328,59.8706,59.8791,54700.0
2011-10-06 10:50:00,70.8,70.87,70.41,70.41,48600.0,59.8875,59.9467,59.5576,59.5576,48600.0
2011-10-06 11:00:00,70.43,70.78,70.31,70.78,50500.0,59.5745,59.8706,59.473,59.8706,50500.0
2011-10-06 11:10:00,70.74,71.03,70.7,70.8,38300.0,59.8368,60.0821,59.8029,59.8875,38300.0
2011-10-06 11:20:00,70.76,70.93,70.49,70.88,26900.0,59.8537,59.9975,59.6253,59.9552,26900.0
2011-10-06 11:30:00,70.9,71.37,70.9,71.37,41000.0,59.9721,60.3697,59.9721,60.3697,41000.0
2011-10-06 11:40:00,71.38,71.38,71.06,71.11,27000.0,60.3781,60.3781,60.1074,60.1497,27000.0
2011-10-06 11:50:00,71.12,71.12,70.93,71.01,56500.0,60.1582,60.1582,59.9975,60.0652,56500.0
2011-10-06 12:00:00,71.04,71.1,70.9,70.98,60500.0,60.0905,60.1413,59.9721,60.0398,60500.0
2011-10-06 12:10:00,70.99,71.38,70.96,71.36,37600.0,60.0482,60.3781,60.0229,60.3612,37600.0
2011-10-06 12:20:00,71.35,71.38,71.18,71.28,31800.0,60.3527,60.3781,60.209,60.2935,31800.0
2011-10-06 12:30:00,71.24,71.35,71.18,71.23,26100.0,60.2597,60.3527,60.209,60.2512,26100.0
2011-10-06 12:40:00,71.26,71.28,71.01,71.18,41900.0,60.2766,60.2935,60.0652,60.209,41900.0
2011-10-06 12:50:00,71.18,71.27,71.09,71.1,33300.0,60.209,60.2851,60.1328,60.1413,33300.0
2011-10-06 13:00:00,71.1,71.19,70.97,71.14,118600.0,60.1413,60.2174,60.0313,60.1751,118600.0
2011-10-06 13:10:00,71.14,71.29,71.1,71.23,46000.0,60.1751,60.302,60.1413,60.2512,46000.0
2011-10-06 13:20:00,71.22,71.34,71.09,71.13,29300.0,60.2428,60.3443,60.1328,60.1667,29300.0
2011-10-06 13:30:00,71.17,71.27,71.04,71.1,28600.0,60.2005,60.2851,60.0905,60.1413,28600.0
2011-10-06 13:40:00,71.09,71.44,71.09,71.38,51400.0,60.1328,60.4289,60.1328,60.3781,51400.0
2011-10-06 13:50:00,71.39,71.55,71.35,71.43,39400.0,60.3866,60.5219,60.3527,60.4204,39400.0
2011-10-06 14:00:00,71.42,71.63,71.28,71.63,53700.0,60.412,60.5896,60.2935,60.5896,53700.0
2011-10-06 14:10:00,71.59,71.67,71.48,71.67,32500.0,60.5558,60.6234,60.4627,60.6234,32500.0
2011-10-06 14:20:00,71.64,71.75,71.45,71.53,38500.0,60.5981,60.6911,60.4373,60.505,38500.0
2011-10-06 14:30:00,71.53,71.55,71.26,71.35,54700.0,60.505,60.5219,60.2766,60.3527,54700.0
2011-10-06 14:40:00,71.29,71.52,71.25,71.42,55800.0,60.302,60.4965,60.2682,60.412,55800.0
2011-10-06 14:50:00,71.42,71.57,71.29,71.5,53600.0,60.412,60.5388,60.302,60.4796,53600.0
2011-10-06 15:00:00,71.48,71.7,71.41,71.67,99900.0,60.4627,60.6488,60.4035,60.6234,99900.0
2011-10-06 15:10:00,71.68,71.86,71.48,71.48,168800.0,60.6319,60.7841,60.4627,60.4627,168800.0
2011-10-06 15:20:00,71.52,71.88,71.38,71.69,122900.0,60.4965,60.8011,60.3781,60.6403,122900.0
2011-10-06 15:30:00,71.66,72.14,71.65,72.08,210100.0,60.615,61.021,60.6065,60.9702,210100.0
2011-10-06 15:40:00,72.05,72.52,72.0,72.07,302800.0,60.9449,61.3424,60.9026,60.9618,302800.0
2011-10-06 15:50:00,72.07,72.26,71.97,72.19,280200.0,60.9618,61.1225,60.8772,61.0633,280200.0
2011-10-07 09:30:00,72.31,72.46,71.78,72.24,100300.0,61.1648,61.2917,60.7165,61.1056,100300.0
2011-10-07 09:40:00,72.24,72.27,71.7,71.86,52700.0,61.1056,61.1309,60.6488,60.7841,52700.0
2011-10-07 09:50:00,71.87,72.15,71.67,72.02,47400.0,60.7926,61.0294,60.6234,60.9195,47400.0
2011-10-07 10:00:00,72.05,72.25,71.93,72.01,102600.0,60.9449,61.114,60.8434,60.911,102600.0
2011-10-07 10:10:00,72.0,72.24,71.96,72.04,88000.0,60.9026,61.1056,60.8687,60.9364,88000.0
2011-10-07 10:20:00,72.03,72.36,71.96,72.29,62100.0,60.9279,61.2071,60.8687,61.1479,62100.0
2011-10-07 10:30:00,72.23,72.29,71.98,72.06,24100.0,61.0971,61.1479,60.8856,60.9533,24100.0
2011-10-07 10:40:00,72.04,72.24,71.91,71.99,50800.0,60.9364,61.1056,60.8264,60.8941,50800.0
2011-10-07 10:50:00,71.98,72.11,71.91,71.93,45100.0,60.8856,60.9956,60.8264,60.8434,45100.0
2011-10-07 11:00:00,71.9,71.91,71.46,71.64,52800.0,60.818,60.8264,60.4458,60.5981,52800.0
2011-10-07 11:10:00,71.69,71.83,71.47,71.67,73800.0,60.6403,60.7588,60.4543,60.6234,73800.0
2011-10-07 11:20:00,71.67,71.84,71.46,71.84,58100.0,60.6234,60.7672,60.4458,60.7672,58100.0
2011-10-07 11:30:00,71.84,71.85,71.57,71.66,37900.0,60.7672,60.7757,60.5388,60.615,37900.0
2011-10-07 11:40:00,71.71,72.03,71.71,71.8,15400.0,60.6573,60.9279,60.6573,60.7334,15400.0
2011-10-07 11:50:00,71.83,72.02,71.71,72.0,22500.0,60.7588,60.9195,60.6573,60.9026,22500.0
2011-10-07 12:00:00,72.03,72.07,71.55,71.98,66700.0,60.9279,60.9618,60.5219,60.8856,66700.0
2011-10-07 12:10:00,71.98,72.07,71.31,71.31,63600.0,60.8856,60.9618,60.3189,60.3189,63600.0
2011-10-07 12:20:00,71.33,71.55,71.1,71.49,100700.0,60.3358,60.5219,60.1413,60.4712,100700.0
2011-10-07 12:30:00,71.43,71.68,71.32,71.52,54800.0,60.4204,60.6319,60.3274,60.4965,54800.0
2011-10-07 12:40:00,71.54,71.55,71.18,71.39,108800.0,60.5135,60.5219,60.209,60.3866,108800.0
2011-10-07 12:50:00,71.43,71.52,71.25,71.28,104700.0,60.4204,60.4965,60.2682,60.2935,104700.0
2011-10-07 13:00:00,71.28,71.35,70.97,70.99,49100.0,60.2935,60.3527,60.0313,60.0482,49100.0
2011-10-07 13:10:00,70.98,71.36,70.97,71.11,40700.0,60.0398,60.3612,60.0313,60.1497,40700.0
2011-10-07 13:20:00,71.11,71.4,71.03,71.24,68200.0,60.1497,60.395,60.0821,60.2597,68200.0
2011-10-07 13:30:00,71.25,71.26,71.08,71.09,61900.0,60.2682,60.2766,60.1244,60.1328,61900.0
2011-10-07 13:40:00,71.07,71.15,70.91,71.11,49100.0,60.1159,60.1836,59.9806,60.1497,49100.0
2011-10-07 13:50:00,71.11,71.22,71.05,71.15,41000.0,60.1497,60.2428,60.099,60.1836,41000.0
2011-10-07 14:00:00,71.16,71.39,71.16,71.18,59200.0,60.192,60.3866,60.192,60.209,59200.0
2011-10-07 14:10:00,71.19,71.21,70.98,71.17,63400.0,60.2174,60.2343,60.0398,60.2005,63400.0
2011-10-07 14:20:00,71.19,71.59,71.18,71.29,49800.0,60.2174,60.5558,60.209,60.302,49800.0
2011-10-07 14:30:00,71.32,71.54,71.25,71.4,59000.0,60.3274,60.5135,60.2682,60.395,59000.0
2011-10-07 14:40:00,71.4,71.46,71.12,71.19,54100.0,60.395,60.4458,60.1582,60.2174,54100.0
2011-10-07 14:50:00,71.2,71.42,71.09,71.25,44800.0,60.2259,60.412,60.1328,60.2682,44800.0
2011-10-07 15:00:00,71.28,71.3,71.09,71.18,93300.0,60.2935,60.3105,60.1328,60.209,93300.0
2011-10-07 15:10:00,71.19,71.67,71.17,71.47,82700.0,60.2174,60.6234,60.2005,60.4543,82700.0
2011-10-07 15:20:00,71.48,71.7,71.48,71.69,171100.0,60.4627,60.6488,60.4627,60.6403,171100.0
2011-10-07 15:30:00,71.69,71.89,71.54,71.58,94300.0,60.6403,60.8095,60.5135,60.5473,94300.0
2011-10-07 15:40:00,71.57,71.58,71.26,71.33,142200.0,60.5388,60.5473,60.2766,60.3358,142200.0
2011-10-07 15:50:00,71.32,71.33,70.88,71.05,621800.0,60.3274,60.3358,59.9552,60.099,621800.0
2011-10-10 09:30:00,72.37,72.6,72.01,72.2,114600.0,61.2155,61.4101,60.911,61.0717,114600.0
2011-10-10 09:40:00,72.22,72.79,72.18,72.38,80500.0,61.0887,61.5708,61.0548,61.224,80500.0
2011-10-10 09:50:00,72.39,72.67,72.39,72.57,64900.0,61.2325,61.4693,61.2325,61.3847,64900.0
2011-10-10 10:00:00,72.58,72.66,72.28,72.32,41300.0,61.3932,61.4608,61.1394,61.1732,41300.0
2011-10-10 10:10:00,72.32,72.62,72.32,72.61,60700.0,61.1732,61.427,61.1732,61.4185,60700.0
2011-10-10 10:20:00,72.62,72.73,72.23,72.24,76700.0,61.427,61.52,61.0971,61.1056,76700.0
2011-10-10 10:30:00,72.25,72.49,72.22,72.38,40900.0,61.114,61.317,61.0887,61.224,40900.0
2011-10-10 10:40:00,72.35,72.77,72.33,72.68,34500.0,61.1986,61.5539,61.1817,61.4778,34500.0
2011-10-10 10:50:00,72.65,72.77,72.57,72.77,35400.0,61.4524,61.5539,61.3847,61.5539,35400.0
2011-10-10 11:00:00,72.74,72.77,72.58,72.61,33100.0,61.5285,61.5539,61.3932,61.4185,33100.0
2011-10-10 11:10:00,72.59,72.62,72.4,72.54,28500.0,61.4016,61.427,61.2409,61.3593,28500.0
2011-10-10 11:20:00,72.55,72.56,72.33,72.44,26700.0,61.3678,61.3762,61.1817,61.2747,26700.0
2011-10-10 11:30:00,72.45,72.75,72.41,72.72,42700.0,61.2832,61.537,61.2494,61.5116,42700.0
2011-10-10 11:40:00,72.7,72.8,72.63,72.63,32100.0,61.4947,61.5793,61.4355,61.4355,32100.0
2011-10-10 11:50:00,72.65,72.71,72.61,72.62,24700.0,61.4524,61.5031,61.4185,61.427,24700.0
2011-10-10 12:00:00,72.65,72.75,72.56,72.61,37000.0,61.4524,61.537,61.3762,61.4185,37000.0
2011-10-10 12:10:00,72.58,72.89,72.58,72.85,25800.0,61.3932,61.6554,61.3932,61.6216,25800.0
2011-10-10 12:20:00,72.8,72.84,72.75,72.79,10600.0,61.5793,61.6131,61.537,61.5708,10600.0
2011-10-10 12:30:00,72.8,72.86,72.76,72.76,20800.0,61.5793,61.63,61.5454,61.5454,20800.0
2011-10-10 12:40:00,72.78,72.87,72.66,72.81,26800.0,61.5623,61.6385,61.4608,61.5877,26800.0
2011-10-10 12:50:00,72.82,72.83,72.68,72.78,16900.0,61.5962,61.6046,61.4778,61.5623,16900.0
2011-10-10 13:00:00,72.77,72.96,72.7,72.96,12300.0,61.5539,61.7146,61.4947,61.7146,12300.0
2011-10-10 13:10:00,72.95,73.05,72.93,73.05,13800.0,61.7061,61.7907,61.6892,61.7907,13800.0
2011-10-10 13:20:00,73.01,73.24,73.01,73.11,26800.0,61.7569,61.9514,61.7569,61.8415,26800.0
2011-10-10 13:30:00,73.11,73.19,73.07,73.16,16200.0,61.8415,61.9091,61.8076,61.8838,16200.0
2011-10-10 13:40:00,73.15,73.2,73.04,73.13,8100.0,61.8753,61.9176,61.7823,61.8584,8100.0
2011-10-10 13:50:00,73.13,73.2,73.0,73.13,12500.0,61.8584,61.9176,61.7484,61.8584,12500.0
2011-10-10 14:00:00,73.14,73.16,72.88,72.91,18200.0,61.8669,61.8838,61.6469,61.6723,18200.0
2011-10-10 14:10:00,72.91,72.98,72.87,72.96,17900.0,61.6723,61.7315,61.6385,61.7146,17900.0
2011-10-10 14:20:00,72.95,73.1,72.93,73.03,20800.0,61.7061,61.833,61.6892,61.7738,20800.0
2011-10-10 14:30:00,73.06,73.12,72.98,72.99,15800.0,61.7992,61.8499,61.7315,61.74,15800.0
2011-10-10 14:40:00,72.97,73.05,72.9,72.93,19700.0,61.7231,61.7907,61.6638,61.6892,19700.0
2011-10-10 14:50:00,72.94,72.98,72.85,72.9,22900.0,61.6977,61.7315,61.6216,61.6638,22900.0
2011-10-10 15:00:00,72.9,73.01,72.8,72.85,35700.0,61.6638,61.7569,61.5793,61.6216,35700.0
2011-10-10 15:10:00,72.86,72.87,72.68,72.83,76000.0,61.63,61.6385,61.4778,61.6046,76000.0
2011-10-10 15:20:00,72.83,72.88,72.73,72.81,200100.0,61.6046,61.6469,61.52,61.5877,200100.0
2011-10-10 15:30:00,72.8,73.07,72.75,72.95,102000.0,61.5793,61.8076,61.537,61.7061,102000.0
2011-10-10 15:40:00,72.96,73.22,72.79,73.19,109700.0,61.7146,61.9345,61.5708,61.9091,109700.0
2011-10-10 15:50:00,73.21,73.63,73.16,73.63,246900.0,61.9261,62.2813,61.8838,62.2813,246900.0
2011-10-11 09:30:00,73.25,73.31,72.84,72.98,124700.0,61.9599,62.0107,61.6131,61.7315,124700.0
2011-10-11 09:40:00,72.92,73.35,72.6,73.19,107400.0,61.6808,62.0445,61.4101,61.9091,107400.0
2011-10-11 09:50:00,73.23,73.41,73.09,73.24,41400.0,61.943,62.0952,61.8246,61.9514,41400.0
2011-10-11 10:00:00,73.2,73.35,73.08,73.35,21800.0,61.9176,62.0445,61.8161,62.0445,21800.0
2011-10-11 10:10:00,73.37,73.43,73.18,73.23,61100.0,62.0614,62.1122,61.9007,61.943,61100.0
2011-10-11 10:20:00,73.21,73.35,73.1,73.29,87400.0,61.9261,62.0445,61.833,61.9937,87400.0
2011-10-11 10:30:00,73.3,73.43,73.16,73.19,41100.0,62.0022,62.1122,61.8838,61.9091,41100.0
2011-10-11 10:40:00,73.21,73.5,73.13,73.41,37700.0,61.9261,62.1714,61.8584,62.0952,37700.0
2011-10-11 10:50:00,73.41,73.45,72.96,72.98,33800.0,62.0952,62.1291,61.7146,61.7315,33800.0
2011-10-11 11:00:00,73.02,73.04,72.94,73.02,63300.0,61.7653,61.7823,61.6977,61.7653,63300.0
2011-10-11 11:10:00,73.02,73.04,72.95,72.99,59600.0,61.7653,61.7823,61.7061,61.74,59600.0
2011-10-11 11:20:00,72.98,73.03,72.89,72.89,74300.0,61.7315,61.7738,61.6554,61.6554,74300.0
2011-10-11 11:30:00,72.9,73.04,72.89,72.97,42900.0,61.6638,61.7823,61.6554,61.7231,42900.0
2011-10-11 11:40:00,72.98,73.3,72.96,73.16,35500.0,61.7315,62.0022,61.7146,61.8838,35500.0
2011-10-11 11:50:00,73.16,73.24,73.11,73.18,26600.0,61.8838,61.9514,61.8415,61.9007,26600.0
2011-10-11 12:00:00,73.18,73.24,73.09,73.2,30900.0,61.9007,61.9514,61.8246,61.9176,30900.0
2011-10-11 12:10:00,73.24,73.28,73.12,73.21,24100.0,61.9514,61.9853,61.8499,61.9261,24100.0
2011-10-11 12:20:00,73.22,73.27,73.12,73.26,26500.0,61.9345,61.9768,61.8499,61.9684,26500.0
2011-10-11 12:30:00,73.26,73.35,72.98,72.98,37500.0,61.9684,62.0445,61.7315,61.7315,37500.0
2011-10-11 12:40:00,72.98,72.99,72.87,72.9,92500.0,61.7315,61.74,61.6385,61.6638,92500.0
2011-10-11 12:50:00,72.92,73.15,72.89,73.0,65000.0,61.6808,61.8753,61.6554,61.7484,65000.0
2011-10-11 13:00:00,72.99,73.09,72.87,72.96,63800.0,61.74,61.8246,61.6385,61.7146,63800.0
2011-10-11 13:10:00,72.97,73.05,72.8,73.01,56400.0,61.7231,61.7907,61.5793,61.7569,56400.0
2011-10-11 13:20:00,73.04,73.22,73.01,73.16,23700.0,61.7823,61.9345,61.7569,61.8838,23700.0
2011-10-11 13:30:00,73.16,73.24,73.03,73.12,26300.0,61.8838,61.9514,61.7738,61.8499,26300.0
2011-10-11 13:40:00,73.1,73.17,72.97,72.97,25800.0,61.833,61.8922,61.7231,61.7231,25800.0
2011-10-11 13:50:00,72.97,73.31,72.94,73.31,27200.0,61.7231,62.0107,61.6977,62.0107,27200.0
2011-10-11 14:00:00,73.34,73.35,73.27,73.27,20800.0,62.036,62.0445,61.9768,61.9768,20800.0
2011-10-11 14:10:00,73.27,73.44,73.27,73.32,28400.0,61.9768,62.1206,61.9768,62.0191,28400.0
2011-10-11 14:20:00,73.33,73.4,73.06,73.19,34200.0,62.0276,62.0868,61.7992,61.9091,34200.0
2011-10-11 14:30:00,73.19,73.27,73.09,73.14,32400.0,61.9091,61.9768,61.8246,61.8669,32400.0
2011-10-11 14:40:00,73.14,73.25,73.09,73.11,14800.0,61.8669,61.9599,61.8246,61.8415,14800.0
2011-10-11 14:50:00,73.11,73.32,73.06,73.26,26700.0,61.8415,62.0191,61.7992,61.9684,26700.0
2011-10-11 15:00:00,73.27,73.44,73.26,73.4,51500.0,61.9768,62.1206,61.9684,62.0868,51500.0
2011-10-11 15:10:00,73.41,73.53,73.34,73.48,48700.0,62.0952,62.1967,62.036,62.1544,48700.0
2011-10-11 15:20:00,73.46,73.46,73.2,73.25,60900.0,62.1375,62.1375,61.9176,61.9599,60900.0
2011-10-11 15:30:00,73.25,73.7,73.24,73.55,83600.0,61.9599,62.3405,61.9514,62.2137,83600.0
2011-10-11 15:40:00,73.56,73.65,73.37,73.53,90900.0,62.2221,62.2982,62.0614,62.1967,90900.0
2011-10-11 15:50:00,73.55,73.6,73.3,73.46,121500.0,62.2137,62.256,62.0022,62.1375,121500.0
2011-10-12 09:30:00,73.98,74.36,73.85,74.25,60400.0,62.5774,62.8988,62.4674,62.8058,60400.0
2011-10-12 09:40:00,74.29,74.36,73.82,74.2,65300.0,62.8396,62.8988,62.442,62.7635,65300.0
2011-10-12 09:50:00,74.2,74.73,74.2,74.73,61600.0,62.7635,63.2118,62.7635,63.2118,61600.0
2011-10-12 10:00:00,74.73,74.88,74.63,74.8,152200.0,63.2118,63.3387,63.1272,63.271,152200.0
2011-10-12 10:10:00,74.8,75.28,74.8,75.1,107400.0,63.271,63.677,63.271,63.5248,107400.0
2011-10-12 10:20:00,75.1,75.1,74.68,74.68,42000.0,63.5248,63.5248,63.1695,63.1695,42000.0
2011-10-12 10:30:00,74.71,74.94,74.71,74.93,59300.0,63.1949,63.3894,63.1949,63.381,59300.0
2011-10-12 10:40:00,74.94,75.09,74.89,74.92,74100.0,63.3894,63.5163,63.3471,63.3725,74100.0
2011-10-12 10:50:00,74.92,74.95,74.62,74.65,99900.0,63.3725,63.3979,63.1187,63.1441,99900.0
2011-10-12 11:00:00,74.63,74.84,74.59,74.63,34300.0,63.1272,63.3048,63.0934,63.1272,34300.0
2011-10-12 11:10:00,74.64,74.66,74.56,74.61,31300.0,63.1357,63.1526,63.068,63.1103,31300.0
2011-10-12 11:20:00,74.62,74.91,74.58,74.88,41200.0,63.1187,63.364,63.0849,63.3387,41200.0
2011-10-12 11:30:00,74.84,74.93,74.8,74.91,16900.0,63.3048,63.381,63.271,63.364,16900.0
2011-10-12 11:40:00,74.91,75.17,74.91,75.06,33300.0,63.364,63.584,63.364,63.4909,33300.0
2011-10-12 11:50:00,75.04,75.06,74.96,75.0,34100.0,63.474,63.4909,63.4063,63.4402,34100.0
2011-10-12 12:00:00,74.98,75.08,74.87,74.87,13000.0,63.4233,63.5078,63.3302,63.3302,13000.0
2011-10-12 12:10:00,74.85,74.87,74.73,74.75,19500.0,63.3133,63.3302,63.2118,63.2287,19500.0
2011-10-12 12:20:00,74.75,74.91,74.74,74.91,34100.0,63.2287,63.364,63.2202,63.364,34100.0
2011-10-12 12:30:00,74.92,75.0,74.83,74.87,24600.0,63.3725,63.4402,63.2964,63.3302,24600.0
2011-10-12 12:40:00,74.85,75.02,74.83,75.0,26700.0,63.3133,63.4571,63.2964,63.4402,26700.0
2011-10-12 12:50:00,74.98,75.22,74.95,75.04,53700.0,63.4233,63.6263,63.3979,63.474,53700.0
2011-10-12 13:00:00,75.05,75.48,75.05,75.44,73800.0,63.4825,63.8462,63.4825,63.8124,73800.0
2011-10-12 13:10:00,75.44,75.59,75.34,75.37,76900.0,63.8124,63.9392,63.7278,63.7531,76900.0
2011-10-12 13:20:00,75.37,75.45,75.25,75.25,31000.0,63.7531,63.8208,63.6516,63.6516,31000.0
2011-10-12 13:30:00,75.27,75.43,75.22,75.37,42500.0,63.6686,63.8039,63.6263,63.7531,42500.0
2011-10-12 13:40:00,75.38,75.47,75.29,75.4,57500.0,63.7616,63.8377,63.6855,63.7785,57500.0
2011-10-12 13:50:00,75.4,75.43,75.27,75.43,26900.0,63.7785,63.8039,63.6686,63.8039,26900.0
2011-10-12 14:00:00,75.44,75.66,75.35,75.66,33300.0,63.8124,63.9984,63.7362,63.9984,33300.0
2011-10-12 14:10:00,75.66,75.74,75.55,75.59,38400.0,63.9984,64.0661,63.9054,63.9392,38400.0
2011-10-12 14:20:00,75.59,75.73,75.52,75.69,47900.0,63.9392,64.0577,63.88,64.0238,47900.0
2011-10-12 14:30:00,75.66,76.0,75.66,75.96,121700.0,63.9984,64.286,63.9984,64.2522,121700.0
2011-10-12 14:40:00,75.96,76.13,75.92,75.99,143500.0,64.2522,64.396,64.2184,64.2776,143500.0
2011-10-12 14:50:00,75.99,75.99,75.58,75.61,63100.0,64.2776,64.2776,63.9308,63.9561,63100.0
2011-10-12 15:00:00,75.62,75.66,75.44,75.6,81700.0,63.9646,63.9984,63.8124,63.9477,81700.0
2011-10-12 15:10:00,75.57,75.69,75.5,75.6,97800.0,63.9223,64.0238,63.8631,63.9477,97800.0
2011-10-12 15:20:00,75.61,75.73,75.5,75.63,107600.0,63.9561,64.0577,63.8631,63.9731,107600.0
2011-10-12 15:30:00,75.64,75.74,75.47,75.48,169700.0,63.9815,64.0661,63.8377,63.8462,169700.0
2011-10-12 15:40:00,75.47,75.61,75.01,75.05,190700.0,63.8377,63.9561,63.4486,63.4825,190700.0
2011-10-12 15:50:00,75.06,75.37,75.06,75.15,306700.0,63.4909,63.7531,63.4909,63.5671,306700.0
2011-10-13 09:30:00,74.42,74.42,73.6,73.67,192200.0,62.9496,62.9496,62.256,62.3152,192200.0
2011-10-13 09:40:00,73.66,73.85,73.5,73.72,174200.0,62.3067,62.4674,62.1714,62.3575,174200.0
2011-10-13 09:50:00,73.76,73.8,73.65,73.71,84600.0,62.3913,62.4251,62.2982,62.349,84600.0
2011-10-13 10:00:00,73.69,73.78,73.62,73.73,94600.0,62.3321,62.4082,62.2729,62.3659,94600.0
2011-10-13 10:10:00,73.72,74.15,73.63,73.63,224100.0,62.3575,62.7212,62.2813,62.2813,224100.0
2011-10-13 10:20:00,73.63,74.0,73.63,73.82,43900.0,62.2813,62.5943,62.2813,62.442,43900.0
2011-10-13 10:30:00,73.8,73.95,73.67,73.68,44800.0,62.4251,62.552,62.3152,62.3236,44800.0
2011-10-13 10:40:00,73.7,73.82,73.6,73.67,102300.0,62.3405,62.442,62.256,62.3152,102300.0
2011-10-13 10:50:00,73.7,73.84,73.55,73.56,48900.0,62.3405,62.459,62.2137,62.2221,48900.0
2011-10-13 11:00:00,73.57,73.67,73.47,73.47,62600.0,62.2306,62.3152,62.146,62.146,62600.0
2011-10-13 11:10:00,73.48,73.6,73.26,73.3,71900.0,62.1544,62.256,61.9684,62.0022,71900.0
2011-10-13 11:20:00,73.31,73.46,73.28,73.32,66900.0,62.0107,62.1375,61.9853,62.0191,66900.0
2011-10-13 11:30:00,73.32,73.37,73.28,73.34,51300.0,62.0191,62.0614,61.9853,62.036,51300.0
2011-10-13 11:40:00,73.34,73.56,73.28,73.48,61900.0,62.036,62.2221,61.9853,62.1544,61900.0
2011-10-13 11:50:00,73.44,73.6,73.36,73.46,24700.0,62.1206,62.256,62.0529,62.1375,24700.0
2011-10-13 12:00:00,73.47,73.68,73.42,73.58,44700.0,62.146,62.3236,62.1037,62.239,44700.0
2011-10-13 12:10:00,73.59,73.6,73.43,73.53,39400.0,62.2475,62.256,62.1122,62.1967,39400.0
2011-10-13 12:20:00,73.53,73.6,73.33,73.4,44300.0,62.1967,62.256,62.0276,62.0868,44300.0
2011-10-13 12:30:00,73.42,73.45,73.35,73.45,36600.0,62.1037,62.1291,62.0445,62.1291,36600.0
2011-10-13 12:40:00,73.45,73.65,73.41,73.6,33900.0,62.1291,62.2982,62.0952,62.256,33900.0
2011-10-13 12:50:00,73.61,73.83,73.61,73.76,23800.0,62.2644,62.4505,62.2644,62.3913,23800.0
2011-10-13 13:00:00,73.77,73.95,73.68,73.9,30600.0,62.3998,62.552,62.3236,62.5097,30600.0
2011-10-13 13:10:00,73.89,74.08,73.89,73.9,48900.0,62.5013,62.662,62.5013,62.5097,48900.0
2011-10-13 13:20:00,73.86,74.1,73.79,74.08,23000.0,62.4759,62.6789,62.4167,62.662,23000.0
2011-10-13 13:30:00,74.07,74.09,73.99,73.99,11100.0,62.6535,62.6704,62.5858,62.5858,11100.0
2011-10-13 13:40:00,73.98,74.0,73.79,73.85,76800.0,62.5774,62.5943,62.4167,62.4674,76800.0
2011-10-13 13:50:00,73.85,73.85,73.76,73.85,57000.0,62.4674,62.4674,62.3913,62.4674,57000.0
2011-10-13 14:00:00,73.83,73.95,73.71,73.83,65900.0,62.4505,62.552,62.349,62.4505,65900.0
2011-10-13 14:10:00,73.84,73.84,73.56,73.65,23800.0,62.459,62.459,62.2221,62.2982,23800.0
2011-10-13 14:20:00,73.64,73.75,73.47,73.57,39000.0,62.2898,62.3828,62.146,62.2306,39000.0
2011-10-13 14:30:00,73.58,73.73,73.54,73.64,26800.0,62.239,62.3659,62.2052,62.2898,26800.0
2011-10-13 14:40:00,73.64,74.15,73.62,74.15,57700.0,62.2898,62.7212,62.2729,62.7212,57700.0
2011-10-13 14:50:00,74.11,74.19,74.02,74.08,29400.0,62.6873,62.755,62.6112,62.662,29400.0
2011-10-13 15:00:00,74.06,74.23,73.96,74.06,191500.0,62.6451,62.7889,62.5605,62.6451,191500.0
2011-10-13 15:10:00,74.07,74.24,73.95,74.22,62200.0,62.6535,62.7973,62.552,62.7804,62200.0
2011-10-13 15:20:00,74.15,74.17,73.76,73.78,100600.0,62.7212,62.7381,62.3913,62.4082,100600.0
2011-10-13 15:30:00,73.76,73.89,73.67,73.74,109800.0,62.3913,62.5013,62.3152,62.3744,109800.0
2011-10-13 15:40:00,73.72,73.85,73.58,73.77,162900.0,62.3575,62.4674,62.239,62.3998,162900.0
2011-10-13 15:50:00,73.77,74.0,73.75,73.89,189300.0,62.3998,62.5943,62.3828,62.5013,189300.0
2011-10-14 09:30:00,74.76,75.07,74.65,75.0,138700.0,63.2372,63.4994,63.1441,63.4402,138700.0
2011-10-14 09:40:00,75.02,75.55,75.0,75.4,209800.0,63.4571,63.9054,63.4402,63.7785,209800.0
2011-10-14 09:50:00,75.4,75.81,75.36,75.76,113800.0,63.7785,64.1253,63.7447,64.083,113800.0
2011-10-14 10:00:00,75.75,75.82,75.3,75.39,94100.0,64.0746,64.1338,63.6939,63.7701,94100.0
2011-10-14 10:10:00,75.37,75.38,74.77,74.77,41700.0,63.7531,63.7616,63.2456,63.2456,41700.0
2011-10-14 10:20:00,74.82,74.96,74.71,74.75,37600.0,63.2879,63.4063,63.1949,63.2287,37600.0
2011-10-14 10:30:00,74.77,75.0,74.72,74.97,40100.0,63.2456,63.4402,63.2033,63.4148,40100.0
2011-10-14 10:40:00,74.97,75.19,74.89,75.04,33400.0,63.4148,63.6009,63.3471,63.474,33400.0
2011-10-14 10:50:00,75.06,75.12,74.93,75.08,30400.0,63.4909,63.5417,63.381,63.5078,30400.0
2011-10-14 11:00:00,75.1,75.2,74.96,75.04,53000.0,63.5248,63.6093,63.4063,63.474,53000.0
2011-10-14 11:10:00,75.03,75.23,74.97,75.12,39000.0,63.4655,63.6347,63.4148,63.5417,39000.0
2011-10-14 11:20:00,75.1,75.18,74.71,74.8,45700.0,63.5248,63.5924,63.1949,63.271,45700.0
2011-10-14 11:30:00,74.8,75.03,74.8,74.95,35700.0,63.271,63.4655,63.271,63.3979,35700.0
2011-10-14 11:40:00,74.94,75.13,74.93,74.98,12100.0,63.3894,63.5501,63.381,63.4233,12100.0
2011-10-14 11:50:00,74.97,75.07,74.9,74.9,14000.0,63.4148,63.4994,63.3556,63.3556,14000.0
2011-10-14 12:00:00,74.86,75.03,74.82,74.89,68400.0,63.3217,63.4655,63.2879,63.3471,68400.0
2011-10-14 12:10:00,74.86,74.92,74.75,74.84,24600.0,63.3217,63.3725,63.2287,63.3048,24600.0
2011-10-14 12:20:00,74.84,74.99,74.83,74.91,32100.0,63.3048,63.4317,63.2964,63.364,32100.0
2011-10-14 12:30:00,74.92,75.08,74.89,74.99,49200.0,63.3725,63.5078,63.3471,63.4317,49200.0
2011-10-14 12:40:00,75.0,75.11,74.99,75.03,14100.0,63.4402,63.5332,63.4317,63.4655,14100.0
2011-10-14 12:50:00,75.0,75.14,74.96,75.05,37500.0,63.4402,63.5586,63.4063,63.4825,37500.0
2011-10-14 13:00:00,75.06,75.28,75.06,75.26,22500.0,63.4909,63.677,63.4909,63.6601,22500.0
2011-10-14 13:10:00,75.22,75.36,75.15,75.31,15600.0,63.6263,63.7447,63.5671,63.7024,15600.0
2011-10-14 13:20:00,75.26,75.4,75.2,75.21,34000.0,63.6601,63.7785,63.6093,63.6178,34000.0
2011-10-14 13:30:00,75.2,75.27,75.15,75.15,7900.0,63.6093,63.6686,63.5671,63.5671,7900.0
2011-10-14 13:40:00,75.16,75.41,75.16,75.38,31300.0,63.5755,63.787,63.5755,63.7616,31300.0
2011-10-14 13:50:00,75.36,75.5,75.31,75.5,24400.0,63.7447,63.8631,63.7024,63.8631,24400.0
2011-10-14 14:00:00,75.47,75.49,75.39,75.43,24900.0,63.8377,63.8546,63.7701,63.8039,24900.0
2011-10-14 14:10:00,75.42,75.49,75.4,75.45,35000.0,63.7954,63.8546,63.7785,63.8208,35000.0
2011-10-14 14:20:00,75.46,75.57,75.43,75.53,60600.0,63.8293,63.9223,63.8039,63.8885,60600.0
2011-10-14 14:30:00,75.52,75.54,75.36,75.47,55300.0,63.88,63.8969,63.7447,63.8377,55300.0
2011-10-14 14:40:00,75.43,75.53,75.39,75.48,27400.0,63.8039,63.8885,63.7701,63.8462,27400.0
2011-10-14 14:50:00,75.46,75.51,75.34,75.49,76300.0,63.8293,63.8716,63.7278,63.8546,76300.0
2011-10-14 15:00:00,75.49,75.49,75.36,75.39,43200.0,63.8546,63.8546,63.7447,63.7701,43200.0
2011-10-14 15:10:00,75.4,75.58,75.28,75.57,57000.0,63.7785,63.9308,63.677,63.9223,57000.0
2011-10-14 15:20:00,75.57,75.61,75.5,75.52,30300.0,63.9223,63.9561,63.8631,63.88,30300.0
2011-10-14 15:30:00,75.52,75.78,75.41,75.41,64500.0,63.88,64.0999,63.787,63.787,64500.0
2011-10-14 15:40:00,75.41,75.52,75.29,75.44,107000.0,63.787,63.88,63.6855,63.8124,107000.0
2011-10-14 15:50:00,75.44,75.71,75.27,75.7,210700.0,63.8124,64.0407,63.6686,64.0323,210700.0
2011-10-17 09:30:00,75.47,75.55,75.07,75.07,55800.0,63.8377,63.9054,63.4994,63.4994,55800.0
2011-10-17 09:40:00,75.1,75.3,75.0,75.05,32700.0,63.5248,63.6939,63.4402,63.4825,32700.0
2011-10-17 09:50:00,75.04,75.1,74.97,75.07,93500.0,63.474,63.5248,63.4148,63.4994,93500.0
2011-10-17 10:00:00,75.06,75.17,74.9,75.04,99700.0,63.4909,63.584,63.3556,63.474,99700.0
2011-10-17 10:10:00,75.04,75.06,74.68,74.87,106700.0,63.474,63.4909,63.1695,63.3302,106700.0
2011-10-17 10:20:00,74.83,74.88,74.73,74.76,52600.0,63.2964,63.3387,63.2118,63.2372,52600.0
2011-10-17 10:30:00,74.76,74.97,74.66,74.94,57200.0,63.2372,63.4148,63.1526,63.3894,57200.0
2011-10-17 10:40:00,74.88,74.9,74.54,74.58,54400.0,63.3387,63.3556,63.0511,63.0849,54400.0
2011-10-17 10:50:00,74.54,74.73,74.5,74.65,39800.0,63.0511,63.2118,63.0172,63.1441,39800.0
2011-10-17 11:00:00,74.69,74.69,74.5,74.55,55500.0,63.178,63.178,63.0172,63.0595,55500.0
2011-10-17 11:10:00,74.56,74.61,74.42,74.55,30400.0,63.068,63.1103,62.9496,63.0595,30400.0
2011-10-17 11:20:00,74.58,74.79,74.55,74.76,66900.0,63.0849,63.2625,63.0595,63.2372,66900.0
2011-10-17 11:30:00,74.74,74.75,74.7,74.74,33400.0,63.2202,63.2287,63.1864,63.2202,33400.0
2011-10-17 11:40:00,74.72,74.75,74.52,74.6,151300.0,63.2033,63.2287,63.0342,63.1018,151300.0
2011-10-17 11:50:00,74.6,74.62,74.51,74.57,35600.0,63.1018,63.1187,63.0257,63.0764,35600.0
2011-10-17 12:00:00,74.53,74.64,74.5,74.55,30300.0,63.0426,63.1357,63.0172,63.0595,30300.0
2011-10-17 12:10:00,74.53,74.65,74.48,74.61,47100.0,63.0426,63.1441,63.0003,63.1103,47100.0
2011-10-17 12:20:00,74.59,74.66,74.54,74.57,36100.0,63.0934,63.1526,63.0511,63.0764,36100.0
2011-10-17 12:30:00,74.57,74.57,74.42,74.5,27000.0,63.0764,63.0764,62.9496,63.0172,27000.0
2011-10-17 12:40:00,74.5,74.52,74.2,74.25,86100.0,63.0172,63.0342,62.7635,62.8058,86100.0
2011-10-17 12:50:00,74.26,74.36,74.16,74.16,47700.0,62.8142,62.8988,62.7296,62.7296,47700.0
2011-10-17 13:00:00,74.18,74.18,74.04,74.1,48000.0,62.7466,62.7466,62.6281,62.6789,48000.0
2011-10-17 13:10:00,74.09,74.22,74.07,74.2,28700.0,62.6704,62.7804,62.6535,62.7635,28700.0
2011-10-17 13:20:00,74.2,74.21,74.08,74.09,32600.0,62.7635,62.7719,62.662,62.6704,32600.0
2011-10-17 13:30:00,74.07,74.12,73.86,73.95,23000.0,62.6535,62.6958,62.4759,62.552,23000.0
2011-10-17 13:40:00,73.93,74.12,73.92,73.94,56800.0,62.5351,62.6958,62.5266,62.5435,56800.0
2011-10-17 13:50:00,73.93,74.12,73.91,74.09,34700.0,62.5351,62.6958,62.5182,62.6704,34700.0
2011-10-17 14:00:00,74.09,74.19,73.86,73.92,27400.0,62.6704,62.755,62.4759,62.5266,27400.0
2011-10-17 14:10:00,73.9,74.09,73.89,73.98,19800.0,62.5097,62.6704,62.5013,62.5774,19800.0
2011-10-17 14:20:00,74.0,74.01,73.86,73.98,16400.0,62.5943,62.6028,62.4759,62.5774,16400.0
2011-10-17 14:30:00,73.97,73.98,73.65,73.78,26800.0,62.5689,62.5774,62.2982,62.4082,26800.0
2011-10-17 14:40:00,73.76,73.95,73.75,73.83,29100.0,62.3913,62.552,62.3828,62.4505,29100.0
2011-10-17 14:50:00,73.84,74.12,73.77,74.1,30200.0,62.459,62.6958,62.3998,62.6789,30200.0
2011-10-17 15:00:00,74.11,74.28,74.02,74.05,46000.0,62.6873,62.8311,62.6112,62.6366,46000.0
2011-10-17 15:10:00,74.03,74.26,74.02,74.12,39600.0,62.6197,62.8142,62.6112,62.6958,39600.0
2011-10-17 15:20:00,74.11,74.2,74.06,74.14,62700.0,62.6873,62.7635,62.6451,62.7127,62700.0
2011-10-17 15:30:00,74.13,74.25,73.9,73.93,113600.0,62.7043,62.8058,62.5097,62.5351,113600.0
2011-10-17 15:40:00,73.9,74.41,73.9,74.03,123500.0,62.5097,62.9411,62.5097,62.6197,123500.0
2011-10-17 15:50:00,74.03,74.15,73.84,74.01,266900.0,62.6197,62.7212,62.459,62.6028,266900.0
2011-10-18 09:30:00,73.84,74.41,73.82,74.22,40500.0,62.459,62.9411,62.442,62.7804,40500.0
2011-10-18 09:40:00,74.19,74.34,73.86,73.88,34600.0,62.755,62.8819,62.4759,62.4928,34600.0
2011-10-18 09:50:00,73.88,74.0,73.66,73.88,65400.0,62.4928,62.5943,62.3067,62.4928,65400.0
2011-10-18 10:00:00,73.88,74.18,73.47,74.13,53900.0,62.4928,62.7466,62.146,62.7043,53900.0
2011-10-18 10:10:00,74.14,74.37,73.92,73.95,33200.0,62.7127,62.9073,62.5266,62.552,33200.0
2011-10-18 10:20:00,73.95,74.73,73.94,74.73,64800.0,62.552,63.2118,62.5435,63.2118,64800.0
2011-10-18 10:30:00,74.76,74.82,74.52,74.52,89500.0,63.2372,63.2879,63.0342,63.0342,89500.0
2011-10-18 10:40:00,74.58,75.0,74.57,74.97,30400.0,63.0849,63.4402,63.0764,63.4148,30400.0
2011-10-18 10:50:00,74.99,75.05,74.86,74.87,34800.0,63.4317,63.4825,63.3217,63.3302,34800.0
2011-10-18 11:00:00,74.88,74.98,74.78,74.91,24600.0,63.3387,63.4233,63.2541,63.364,24600.0
2011-10-18 11:10:00,74.93,74.98,74.72,74.85,42000.0,63.381,63.4233,63.2033,63.3133,42000.0
2011-10-18 11:20:00,74.86,74.97,74.64,74.79,52100.0,63.3217,63.4148,63.1357,63.2625,52100.0
2011-10-18 11:30:00,74.79,75.21,74.78,75.2,40400.0,63.2625,63.6178,63.2541,63.6093,40400.0
2011-10-18 11:40:00,75.2,75.38,75.15,75.36,45200.0,63.6093,63.7616,63.5671,63.7447,45200.0
2011-10-18 11:50:00,75.37,75.43,75.21,75.27,50300.0,63.7531,63.8039,63.6178,63.6686,50300.0
2011-10-18 12:00:00,75.28,75.31,75.05,75.09,36900.0,63.677,63.7024,63.4825,63.5163,36900.0
2011-10-18 12:10:00,75.1,75.12,74.93,74.95,16600.0,63.5248,63.5417,63.381,63.3979,16600.0
2011-10-18 12:20:00,74.95,75.07,74.93,75.07,16000.0,63.3979,63.4994,63.381,63.4994,16000.0
2011-10-18 12:30:00,75.05,75.21,74.97,75.18,24700.0,63.4825,63.6178,63.4148,63.5924,24700.0
2011-10-18 12:40:00,75.19,75.25,75.15,75.15,39900.0,63.6009,63.6516,63.5671,63.5671,39900.0
2011-10-18 12:50:00,75.13,75.13,75.05,75.13,12300.0,63.5501,63.5501,63.4825,63.5501,12300.0
2011-10-18 13:00:00,75.12,75.22,75.09,75.13,11900.0,63.5417,63.6263,63.5163,63.5501,11900.0
2011-10-18 13:10:00,75.14,75.15,75.0,75.01,11600.0,63.5586,63.5671,63.4402,63.4486,11600.0
2011-10-18 13:20:00,75.01,75.07,74.95,75.05,30400.0,63.4486,63.4994,63.3979,63.4825,30400.0
2011-10-18 13:30:00,75.05,75.05,74.9,74.94,36600.0,63.4825,63.4825,63.3556,63.3894,36600.0
2011-10-18 13:40:00,74.93,75.05,74.83,75.05,100700.0,63.381,63.4825,63.2964,63.4825,100700.0
2011-10-18 13:50:00,75.07,75.22,75.0,75.06,17600.0,63.4994,63.6263,63.4402,63.4909,17600.0
2011-10-18 14:00:00,75.06,75.22,75.04,75.13,28200.0,63.4909,63.6263,63.474,63.5501,28200.0
2011-10-18 14:10:00,75.13,75.3,75.09,75.12,12900.0,63.5501,63.6939,63.5163,63.5417,12900.0
2011-10-18 14:20:00,75.14,75.26,75.08,75.18,19700.0,63.5586,63.6601,63.5078,63.5924,19700.0
2011-10-18 14:30:00,75.19,75.38,75.1,75.14,33200.0,63.6009,63.7616,63.5248,63.5586,33200.0
2011-10-18 14:40:00,75.13,75.18,74.97,75.0,73500.0,63.5501,63.5924,63.4148,63.4402,73500.0
2011-10-18 14:50:00,75.04,75.22,75.0,75.18,30000.0,63.474,63.6263,63.4402,63.5924,30000.0
2011-10-18 15:00:00,75.18,76.03,75.18,75.86,116200.0,63.5924,64.3114,63.5924,64.1676,116200.0
2011-10-18 15:10:00,75.9,76.56,75.81,75.81,143200.0,64.2015,64.7597,64.1253,64.1253,143200.0
2011-10-18 15:20:00,75.8,76.0,75.42,75.48,191700.0,64.1169,64.286,63.7954,63.8462,191700.0
2011-10-18 15:30:00,75.48,75.67,75.24,75.43,141900.0,63.8462,64.0069,63.6432,63.8039,141900.0
2011-10-18 15:40:00,75.42,75.81,75.31,75.79,121300.0,63.7954,64.1253,63.7024,64.1084,121300.0
2011-10-18 15:50:00,75.8,76.07,75.39,75.61,359400.0,64.1169,64.3452,63.7701,63.9561,359400.0
2011-10-19 09:30:00,75.69,76.15,75.46,75.9,50800.0,64.0238,64.4129,63.8293,64.2015,50800.0
2011-10-19 09:40:00,75.9,75.94,75.26,75.31,36000.0,64.2015,64.2353,63.6601,63.7024,36000.0
2011-10-19 09:50:00,75.3,75.4,75.0,75.17,76300.0,63.6939,63.7785,63.4402,63.584,76300.0
2011-10-19 10:00:00,75.17,75.32,74.97,75.23,80700.0,63.584,63.7108,63.4148,63.6347,80700.0
2011-10-19 10:10:00,75.21,75.4,75.01,75.4,66000.0,63.6178,63.7785,63.4486,63.7785,66000.0
2011-10-19 10:20:00,75.36,75.85,75.33,75.81,30800.0,63.7447,64.1592,63.7193,64.1253,30800.0
2011-10-19 10:30:00,75.8,75.88,75.54,75.77,32000.0,64.1169,64.1845,63.8969,64.0915,32000.0
2011-10-19 10:40:00,75.76,75.77,75.42,75.5,26000.0,64.083,64.0915,63.7954,63.8631,26000.0
2011-10-19 10:50:00,75.52,75.59,75.35,75.37,23900.0,63.88,63.9392,63.7362,63.7531,23900.0
2011-10-19 11:00:00,75.37,75.42,75.15,75.21,30600.0,63.7531,63.7954,63.5671,63.6178,30600.0
2011-10-19 11:10:00,75.23,75.37,75.06,75.1,31400.0,63.6347,63.7531,63.4909,63.5248,31400.0
2011-10-19 11:20:00,75.09,75.37,75.07,75.31,99000.0,63.5163,63.7531,63.4994,63.7024,99000.0
2011-10-19 11:30:00,75.33,75.61,75.33,75.53,33400.0,63.7193,63.9561,63.7193,63.8885,33400.0
2011-10-19 11:40:00,75.54,75.57,75.39,75.46,16800.0,63.8969,63.9223,63.7701,63.8293,16800.0
2011-10-19 11:50:00,75.44,75.52,75.3,75.33,26300.0,63.8124,63.88,63.6939,63.7193,26300.0
2011-10-19 12:00:00,75.31,75.37,75.25,75.33,21100.0,63.7024,63.7531,63.6516,63.7193,21100.0
2011-10-19 12:10:00,75.3,75.5,75.19,75.46,27200.0,63.6939,63.8631,63.6009,63.8293,27200.0
2011-10-19 12:20:00,75.45,75.64,75.39,75.53,23300.0,63.8208,63.9815,63.7701,63.8885,23300.0
2011-10-19 12:30:00,75.55,75.62,75.41,75.55,23100.0,63.9054,63.9646,63.787,63.9054,23100.0
2011-10-19 12:40:00,75.59,75.68,75.52,75.6,19400.0,63.9392,64.0154,63.88,63.9477,19400.0
2011-10-19 12:50:00,75.59,75.74,75.56,75.62,24100.0,63.9392,64.0661,63.9139,63.9646,24100.0
2011-10-19 13:00:00,75.61,75.83,75.57,75.81,23800.0,63.9561,64.1422,63.9223,64.1253,23800.0
2011-10-19 13:10:00,75.81,75.84,75.73,75.76,23300.0,64.1253,64.1507,64.0577,64.083,23300.0
2011-10-19 13:20:00,75.76,75.89,75.74,75.79,20200.0,64.083,64.193,64.0661,64.1084,20200.0
2011-10-19 13:30:00,75.76,75.81,75.6,75.61,26600.0,64.083,64.1253,63.9477,63.9561,26600.0
2011-10-19 13:40:00,75.63,75.7,75.49,75.58,25000.0,63.9731,64.0323,63.8546,63.9308,25000.0
2011-10-19 13:50:00,75.6,75.85,75.53,75.75,27800.0,63.9477,64.1592,63.8885,64.0746,27800.0
2011-10-19 14:00:00,75.75,75.88,75.25,75.3,82100.0,64.0746,64.1845,63.6516,63.6939,82100.0
2011-10-19 14:10:00,75.25,75.45,75.2,75.34,71700.0,63.6516,63.8208,63.6093,63.7278,71700.0
2011-10-19 14:20:00,75.33,75.38,75.13,75.16,78500.0,63.7193,63.7616,63.5501,63.5755,78500.0
2011-10-19 14:30:00,75.16,75.32,75.05,75.18,62500.0,63.5755,63.7108,63.4825,63.5924,62500.0
2011-10-19 14:40:00,75.19,75.63,75.14,75.48,55300.0,63.6009,63.9731,63.5586,63.8462,55300.0
2011-10-19 14:50:00,75.5,75.5,75.19,75.28,40200.0,63.8631,63.8631,63.6009,63.677,40200.0
2011-10-19 15:00:00,75.25,75.35,75.09,75.24,65400.0,63.6516,63.7362,63.5163,63.6432,65400.0
2011-10-19 15:10:00,75.26,75.4,75.0,75.27,44900.0,63.6601,63.7785,63.4402,63.6686,44900.0
2011-10-19 15:20:00,75.29,75.38,75.18,75.25,60500.0,63.6855,63.7616,63.5924,63.6516,60500.0
2011-10-19 15:30:00,75.24,75.49,75.1,75.17,72700.0,63.6432,63.8546,63.5248,63.584,72700.0
2011-10-19 15:40:00,75.18,75.51,75.0,75.45,145700.0,63.5924,63.8716,63.4402,63.8208,145700.0
2011-10-19 15:50:00,75.42,75.43,75.21,75.29,195900.0,63.7954,63.8039,63.6178,63.6855,195900.0
2011-10-20 09:30:00,75.33,75.72,75.21,75.44,36600.0,63.7193,64.0492,63.6178,63.8124,36600.0
2011-10-20 09:40:00,75.42,75.67,75.19,75.56,46600.0,63.7954,64.0069,63.6009,63.9139,46600.0
2011-10-20 09:50:00,75.63,75.7,75.49,75.58,54200.0,63.9731,64.0323,63.8546,63.9308,54200.0
2011-10-20 10:00:00,75.62,76.12,75.59,75.92,65900.0,63.9646,64.3875,63.9392,64.2184,65900.0
2011-10-20 10:10:00,75.97,76.14,75.83,75.88,34100.0,64.2607,64.4045,64.1422,64.1845,34100.0
2011-10-20 10:20:00,75.88,75.98,75.55,75.55,28400.0,64.1845,64.2691,63.9054,63.9054,28400.0
2011-10-20 10:30:00,75.6,75.81,75.52,75.8,53700.0,63.9477,64.1253,63.88,64.1169,53700.0
2011-10-20 10:40:00,75.8,75.83,75.6,75.65,46800.0,64.1169,64.1422,63.9477,63.99,46800.0
2011-10-20 10:50:00,75.66,75.77,75.33,75.35,76300.0,63.9984,64.0915,63.7193,63.7362,76300.0
2011-10-20 11:00:00,75.35,75.35,75.06,75.27,73700.0,63.7362,63.7362,63.4909,63.6686,73700.0
2011-10-20 11:10:00,75.25,75.31,75.0,75.03,37000.0,63.6516,63.7024,63.4402,63.4655,37000.0
2011-10-20 11:20:00,75.04,75.28,75.03,75.21,46100.0,63.474,63.677,63.4655,63.6178,46100.0
2011-10-20 11:30:00,75.21,75.32,75.03,75.25,47200.0,63.6178,63.7108,63.4655,63.6516,47200.0
2011-10-20 11:40:00,75.23,75.33,75.06,75.25,37600.0,63.6347,63.7193,63.4909,63.6516,37600.0
2011-10-20 11:50:00,75.25,75.28,74.97,75.08,48300.0,63.6516,63.677,63.4148,63.5078,48300.0
2011-10-20 12:00:00,75.1,75.19,75.0,75.07,32700.0,63.5248,63.6009,63.4402,63.4994,32700.0
2011-10-20 12:10:00,75.06,75.16,75.02,75.08,45900.0,63.4909,63.5755,63.4571,63.5078,45900.0
2011-10-20 12:20:00,75.08,75.33,75.06,75.26,30200.0,63.5078,63.7193,63.4909,63.6601,30200.0
2011-10-20 12:30:00,75.27,75.41,75.18,75.26,20800.0,63.6686,63.787,63.5924,63.6601,20800.0
2011-10-20 12:40:00,75.28,75.28,75.14,75.16,15700.0,63.677,63.677,63.5586,63.5755,15700.0
2011-10-20 12:50:00,75.17,75.53,75.13,75.43,31600.0,63.584,63.8885,63.5501,63.8039,31600.0
2011-10-20 13:00:00,75.4,75.62,75.35,75.53,37800.0,63.7785,63.9646,63.7362,63.8885,37800.0
2011-10-20 13:10:00,75.55,75.89,75.46,75.85,46500.0,63.9054,64.193,63.8293,64.1592,46500.0
2011-10-20 13:20:00,75.86,76.3,75.84,76.01,54700.0,64.1676,64.5398,64.1507,64.2945,54700.0
2011-10-20 13:30:00,75.99,76.23,75.94,76.19,54900.0,64.2776,64.4806,64.2353,64.4468,54900.0
2011-10-20 13:40:00,76.19,76.62,76.12,76.52,201300.0,64.4468,64.8105,64.3875,64.7259,201300.0
2011-10-20 13:50:00,76.52,76.82,76.37,76.4,55300.0,64.7259,64.9797,64.599,64.6244,55300.0
2011-10-20 14:00:00,76.4,76.53,76.0,76.01,39100.0,64.6244,64.7343,64.286,64.2945,39100.0
2011-10-20 14:10:00,76.02,76.05,75.85,76.01,40600.0,64.303,64.3283,64.1592,64.2945,40600.0
2011-10-20 14:20:00,76.0,76.06,75.92,76.02,51400.0,64.286,64.3368,64.2184,64.303,51400.0
2011-10-20 14:30:00,76.02,76.47,75.92,76.44,33300.0,64.303,64.6836,64.2184,64.6582,33300.0
2011-10-20 14:40:00,76.43,76.44,76.2,76.34,70700.0,64.6498,64.6582,64.4552,64.5736,70700.0
2011-10-20 14:50:00,76.35,76.6,76.27,76.58,86400.0,64.5821,64.7936,64.5144,64.7766,86400.0
2011-10-20 15:00:00,76.58,76.59,76.26,76.31,43300.0,64.7766,64.7851,64.506,64.5483,43300.0
2011-10-20 15:10:00,76.31,76.53,76.2,76.53,84400.0,64.5483,64.7343,64.4552,64.7343,84400.0
2011-10-20 15:20:00,76.53,76.55,76.23,76.35,143800.0,64.7343,64.7513,64.4806,64.5821,143800.0
2011-10-20 15:30:00,76.36,76.5,76.29,76.33,156300.0,64.5906,64.709,64.5313,64.5652,156300.0
2011-10-20 15:40:00,76.34,76.77,76.32,76.77,110500.0,64.5736,64.9374,64.5567,64.9374,110500.0
2011-10-20 15:50:00,76.76,76.79,76.51,76.58,248500.0,64.9289,64.9543,64.7174,64.7766,248500.0
2011-10-21 09:30:00,77.42,78.24,77.18,78.23,392700.0,65.4872,66.1808,65.2842,66.1723,392700.0
2011-10-21 09:40:00,78.24,78.3,77.87,78.01,156000.0,66.1808,66.2315,65.8678,65.9862,156000.0
2011-10-21 09:50:00,78.01,78.06,77.87,77.99,48100.0,65.9862,66.0285,65.8678,65.9693,48100.0
2011-10-21 10:00:00,77.98,78.02,77.77,77.87,47200.0,65.9609,65.9947,65.7832,65.8678,47200.0
2011-10-21 10:10:00,77.87,78.64,77.7,78.63,148900.0,65.8678,66.5191,65.724,66.5107,148900.0
2011-10-21 10:20:00,78.62,78.94,78.58,78.87,159600.0,66.5022,66.7729,66.4684,66.7137,159600.0
2011-10-21 10:30:00,78.88,79.0,78.49,78.55,113200.0,66.7221,66.8236,66.3923,66.443,113200.0
2011-10-21 10:40:00,78.5,78.68,78.33,78.62,45800.0,66.4007,66.553,66.2569,66.5022,45800.0
2011-10-21 10:50:00,78.68,78.99,78.51,78.96,88200.0,66.553,66.8152,66.4092,66.7898,88200.0
2011-10-21 11:00:00,78.97,78.97,78.54,78.57,81700.0,66.7983,66.7983,66.4345,66.4599,81700.0
2011-10-21 11:10:00,78.56,78.6,78.22,78.31,120600.0,66.4515,66.4853,66.1639,66.24,120600.0
2011-10-21 11:20:00,78.33,78.49,78.27,78.47,35200.0,66.2569,66.3923,66.2062,66.3753,35200.0
2011-10-21 11:30:00,78.48,78.57,78.22,78.23,39900.0,66.3838,66.4599,66.1639,66.1723,39900.0
2011-10-21 11:40:00,78.22,78.47,78.2,78.4,34300.0,66.1639,66.3753,66.147,66.3161,34300.0
2011-10-21 11:50:00,78.4,78.61,78.3,78.57,67000.0,66.3161,66.4938,66.2315,66.4599,67000.0
2011-10-21 12:00:00,78.59,78.73,78.54,78.68,61100.0,66.4768,66.5953,66.4345,66.553,61100.0
2011-10-21 12:10:00,78.67,78.7,78.48,78.48,59800.0,66.5445,66.5699,66.3838,66.3838,59800.0
2011-10-21 12:20:00,78.47,78.59,78.38,78.55,58400.0,66.3753,66.4768,66.2992,66.443,58400.0
2011-10-21 12:30:00,78.55,78.64,78.51,78.52,43500.0,66.443,66.5191,66.4092,66.4176,43500.0
2011-10-21 12:40:00,78.52,78.55,78.33,78.39,59200.0,66.4176,66.443,66.2569,66.3077,59200.0
2011-10-21 12:50:00,78.38,78.38,78.09,78.1,46200.0,66.2992,66.2992,66.0539,66.0624,46200.0
2011-10-21 13:00:00,78.07,78.09,77.86,78.01,51400.0,66.037,66.0539,65.8594,65.9862,51400.0
2011-10-21 13:10:00,78.01,78.09,77.88,78.05,35600.0,65.9862,66.0539,65.8763,66.0201,35600.0
2011-10-21 13:20:00,78.09,78.09,77.91,77.93,48600.0,66.0539,66.0539,65.9016,65.9186,48600.0
2011-10-21 13:30:00,77.91,78.1,77.79,78.05,43600.0,65.9016,66.0624,65.8001,66.0201,43600.0
2011-10-21 13:40:00,78.05,78.18,77.98,78.09,108500.0,66.0201,66.13,65.9609,66.0539,108500.0
2011-10-21 13:50:00,78.11,78.22,78.0,78.04,41700.0,66.0708,66.1639,65.9778,66.0116,41700.0
2011-10-21 14:00:00,78.04,78.33,77.99,78.28,39000.0,66.0116,66.2569,65.9693,66.2146,39000.0
2011-10-21 14:10:00,78.3,78.62,78.2,78.56,54300.0,66.2315,66.5022,66.147,66.4515,54300.0
2011-10-21 14:20:00,78.58,78.99,78.58,78.97,113900.0,66.4684,66.8152,66.4684,66.7983,113900.0
2011-10-21 14:30:00,78.97,79.24,78.95,79.02,272600.0,66.7983,67.0267,66.7814,66.8406,272600.0
2011-10-21 14:40:00,79.0,79.32,78.95,79.24,117600.0,66.8236,67.0943,66.7814,67.0267,117600.0
2011-10-21 14:50:00,79.23,79.92,79.18,79.91,200300.0,67.0182,67.6018,66.9759,67.5934,200300.0
2011-10-21 15:00:00,79.9,79.91,79.57,79.69,94400.0,67.5849,67.5934,67.3058,67.4073,94400.0
2011-10-21 15:10:00,79.68,79.71,79.12,79.12,138400.0,67.3988,67.4242,66.9251,66.9251,138400.0
2011-10-21 15:20:00,79.12,79.34,79.12,79.21,87900.0,66.9251,67.1112,66.9251,67.0013,87900.0
2011-10-21 15:30:00,79.23,79.28,79.05,79.21,127400.0,67.0182,67.0605,66.8659,67.0013,127400.0
2011-10-21 15:40:00,79.19,79.24,78.95,79.07,164900.0,66.9844,67.0267,66.7814,66.8829,164900.0
2011-10-21 15:50:00,79.07,79.38,79.06,79.35,278200.0,66.8829,67.1451,66.8744,67.1197,278200.0
2011-10-24 09:30:00,79.9,80.95,79.9,80.94,186100.0,67.5849,68.4731,67.5849,68.4646,186100.0
2011-10-24 09:40:00,80.89,81.12,80.63,80.78,118200.0,68.4223,68.6169,68.2024,68.3293,118200.0
2011-10-24 09:50:00,80.79,80.87,80.44,80.71,68800.0,68.3378,68.4054,68.0417,68.2701,68800.0
2011-10-24 10:00:00,80.71,81.11,80.5,81.01,98000.0,68.2701,68.6084,68.0924,68.5238,98000.0
2011-10-24 10:10:00,81.03,81.68,80.91,81.66,109100.0,68.5408,69.0906,68.4393,69.0737,109100.0
2011-10-24 10:20:00,81.65,81.94,81.51,81.84,116800.0,69.0652,69.3105,68.9468,69.2259,116800.0
2011-10-24 10:30:00,81.82,81.92,81.63,81.8,132900.0,69.209,69.2936,69.0483,69.1921,132900.0
2011-10-24 10:40:00,81.76,82.24,81.61,82.02,133800.0,69.1582,69.5643,69.0314,69.3782,133800.0
2011-10-24 10:50:00,82.03,82.11,81.83,81.85,107000.0,69.3866,69.4543,69.2175,69.2344,107000.0
2011-10-24 11:00:00,81.87,82.4,81.81,82.14,129500.0,69.2513,69.6996,69.2005,69.4797,129500.0
2011-10-24 11:10:00,82.11,82.19,82.02,82.05,73400.0,69.4543,69.522,69.3782,69.4035,73400.0
2011-10-24 11:20:00,82.05,82.2,82.01,82.2,83400.0,69.4035,69.5304,69.3697,69.5304,83400.0
2011-10-24 11:30:00,82.2,82.2,81.62,81.7,94600.0,69.5304,69.5304,69.0398,69.1075,94600.0
2011-10-24 11:40:00,81.7,81.83,81.54,81.55,51900.0,69.1075,69.2175,68.9722,68.9806,51900.0
2011-10-24 11:50:00,81.56,81.76,81.51,81.71,64400.0,68.9891,69.1582,68.9468,69.116,64400.0
2011-10-24 12:00:00,81.7,81.75,81.64,81.75,53300.0,69.1075,69.1498,69.0567,69.1498,53300.0
2011-10-24 12:10:00,81.76,82.08,81.68,81.99,117800.0,69.1582,69.4289,69.0906,69.3528,117800.0
2011-10-24 12:20:00,82.0,82.1,81.89,81.91,79400.0,69.3613,69.4458,69.2682,69.2851,79400.0
2011-10-24 12:30:00,81.91,81.94,81.41,81.44,54000.0,69.2851,69.3105,68.8622,68.8876,54000.0
2011-10-24 12:40:00,81.46,81.57,81.25,81.33,45400.0,68.9045,68.9975,68.7269,68.7945,45400.0
2011-10-24 12:50:00,81.29,81.5,81.29,81.43,28500.0,68.7607,68.9383,68.7607,68.8791,28500.0
2011-10-24 13:00:00,81.45,81.51,81.34,81.48,30900.0,68.896,68.9468,68.803,68.9214,30900.0
2011-10-24 13:10:00,81.5,81.67,81.5,81.63,30300.0,68.9383,69.0821,68.9383,69.0483,30300.0
2011-10-24 13:20:00,81.62,81.7,81.52,81.61,27100.0,69.0398,69.1075,68.9552,69.0314,27100.0
2011-10-24 13:30:00,81.6,81.62,81.44,81.45,26000.0,69.0229,69.0398,68.8876,68.896,26000.0
2011-10-24 13:40:00,81.47,81.81,81.41,81.8,38500.0,68.9129,69.2005,68.8622,69.1921,38500.0
2011-10-24 13:50:00,81.78,81.94,81.68,81.7,53200.0,69.1752,69.3105,69.0906,69.1075,53200.0
2011-10-24 14:00:00,81.7,81.71,81.49,81.51,42300.0,69.1075,69.116,68.9299,68.9468,42300.0
2011-10-24 14:10:00,81.49,81.52,81.21,81.22,44700.0,68.9299,68.9552,68.693,68.7015,44700.0
2011-10-24 14:20:00,81.22,81.35,81.2,81.27,33400.0,68.7015,68.8114,68.6846,68.7438,33400.0
2011-10-24 14:30:00,81.27,81.3,81.1,81.24,55800.0,68.7438,68.7691,68.6,68.7184,55800.0
2011-10-24 14:40:00,81.25,81.26,81.11,81.2,26800.0,68.7269,68.7353,68.6084,68.6846,26800.0
2011-10-24 14:50:00,81.2,81.4,81.15,81.38,44500.0,68.6846,68.8537,68.6423,68.8368,44500.0
2011-10-24 15:00:00,81.38,81.59,81.38,81.49,58500.0,68.8368,69.0144,68.8368,68.9299,58500.0
2011-10-24 15:10:00,81.49,81.5,81.19,81.29,79000.0,68.9299,68.9383,68.6761,68.7607,79000.0
2011-10-24 15:20:00,81.3,81.32,81.15,81.21,81600.0,68.7691,68.7861,68.6423,68.693,81600.0
2011-10-24 15:30:00,81.17,81.33,81.09,81.26,130700.0,68.6592,68.7945,68.5915,68.7353,130700.0
2011-10-24 15:40:00,81.27,81.57,81.25,81.26,180600.0,68.7438,68.9975,68.7269,68.7353,180600.0
2011-10-24 15:50:00,81.25,81.57,81.25,81.52,368200.0,68.7269,68.9975,68.7269,68.9552,368200.0
2011-10-25 09:30:00,80.51,80.51,79.2,79.77,293500.0,68.1009,68.1009,66.9928,67.475,293500.0
2011-10-25 09:40:00,79.76,80.56,79.49,80.22,139400.0,67.4665,68.1432,67.2381,67.8556,139400.0
2011-10-25 09:50:00,80.31,81.02,80.16,80.52,178100.0,67.9317,68.5323,67.8049,68.1094,178100.0
2011-10-25 10:00:00,80.51,80.67,80.15,80.45,208300.0,68.1009,68.2362,67.7964,68.0502,208300.0
2011-10-25 10:10:00,80.46,81.02,80.46,80.99,81800.0,68.0586,68.5323,68.0586,68.5069,81800.0
2011-10-25 10:20:00,81.0,81.27,80.98,81.19,79300.0,68.5154,68.7438,68.4985,68.6761,79300.0
2011-10-25 10:30:00,81.22,81.86,81.16,81.78,152600.0,68.7015,69.2428,68.6507,69.1752,152600.0
2011-10-25 10:40:00,81.75,81.76,81.49,81.7,98400.0,69.1498,69.1582,68.9299,69.1075,98400.0
2011-10-25 10:50:00,81.66,81.73,80.99,81.2,82900.0,69.0737,69.1329,68.5069,68.6846,82900.0
2011-10-25 11:00:00,81.19,81.26,80.93,81.05,63600.0,68.6761,68.7353,68.4562,68.5577,63600.0
2011-10-25 11:10:00,81.03,81.16,80.95,80.99,103400.0,68.5408,68.6507,68.4731,68.5069,103400.0
2011-10-25 11:20:00,81.0,81.08,80.85,80.94,91000.0,68.5154,68.5831,68.3885,68.4646,91000.0
2011-10-25 11:30:00,80.94,81.18,80.83,81.01,37700.0,68.4646,68.6676,68.3716,68.5238,37700.0
2011-10-25 11:40:00,81.02,81.04,80.82,81.01,31000.0,68.5323,68.5492,68.3631,68.5238,31000.0
2011-10-25 11:50:00,81.0,81.26,81.0,81.14,20100.0,68.5154,68.7353,68.5154,68.6338,20100.0
2011-10-25 12:00:00,81.14,81.39,80.9,81.39,37200.0,68.6338,68.8453,68.4308,68.8453,37200.0
2011-10-25 12:10:00,81.33,81.5,81.3,81.49,32400.0,68.7945,68.9383,68.7691,68.9299,32400.0
2011-10-25 12:20:00,81.46,81.6,81.36,81.56,43100.0,68.9045,69.0229,68.8199,68.9891,43100.0
2011-10-25 12:30:00,81.57,81.68,81.41,81.41,33100.0,68.9975,69.0906,68.8622,68.8622,33100.0
2011-10-25 12:40:00,81.4,81.4,81.16,81.16,28900.0,68.8537,68.8537,68.6507,68.6507,28900.0
2011-10-25 12:50:00,81.17,81.21,81.09,81.14,30900.0,68.6592,68.693,68.5915,68.6338,30900.0
2011-10-25 13:00:00,81.13,81.41,81.11,81.39,22600.0,68.6253,68.8622,68.6084,68.8453,22600.0
2011-10-25 13:10:00,81.34,81.6,81.34,81.52,84500.0,68.803,69.0229,68.803,68.9552,84500.0
2011-10-25 13:20:00,81.56,81.65,81.47,81.5,57100.0,68.9891,69.0652,68.9129,68.9383,57100.0
2011-10-25 13:30:00,81.5,81.53,81.21,81.29,58800.0,68.9383,68.9637,68.693,68.7607,58800.0
2011-10-25 13:40:00,81.3,81.3,81.11,81.16,29600.0,68.7691,68.7691,68.6084,68.6507,29600.0
2011-10-25 13:50:00,81.15,81.52,81.12,81.44,48500.0,68.6423,68.9552,68.6169,68.8876,48500.0
2011-10-25 14:00:00,81.38,81.4,81.11,81.14,51300.0,68.8368,68.8537,68.6084,68.6338,51300.0
2011-10-25 14:10:00,81.15,81.18,80.83,81.0,86900.0,68.6423,68.6676,68.3716,68.5154,86900.0
2011-10-25 14:20:00,80.97,81.02,80.84,80.93,68500.0,68.49,68.5323,68.38,68.4562,68500.0
2011-10-25 14:30:00,80.93,80.98,80.78,80.83,155200.0,68.4562,68.4985,68.3293,68.3716,155200.0
2011-10-25 14:40:00,80.81,81.09,80.74,80.97,55100.0,68.3547,68.5915,68.2955,68.49,55100.0
2011-10-25 14:50:00,80.96,80.98,80.81,80.97,28800.0,68.4815,68.4985,68.3547,68.49,28800.0
2011-10-25 15:00:00,80.98,81.18,80.87,80.89,41700.0,68.4985,68.6676,68.4054,68.4223,41700.0
2011-10-25 15:10:00,80.88,80.88,80.71,80.78,81600.0,68.4139,68.4139,68.2701,68.3293,81600.0
2011-10-25 15:20:00,80.78,80.89,80.72,80.82,110000.0,68.3293,68.4223,68.2785,68.3631,110000.0
2011-10-25 15:30:00,80.82,81.03,80.75,80.8,85300.0,68.3631,68.5408,68.3039,68.3462,85300.0
2011-10-25 15:40:00,80.8,80.94,80.54,80.68,130000.0,68.3462,68.4646,68.1263,68.2447,130000.0
2011-10-25 15:50:00,80.69,80.82,80.55,80.72,378700.0,68.2532,68.3631,68.1347,68.2785,378700.0
2011-10-26 09:30:00,81.95,82.02,81.01,81.56,123100.0,69.319,69.3782,68.5238,68.9891,123100.0
2011-10-26 09:40:00,81.58,82.11,81.5,81.82,168800.0,69.006,69.4543,68.9383,69.209,168800.0
2011-10-26 09:50:00,81.79,82.2,81.66,81.87,144100.0,69.1836,69.5304,69.0737,69.2513,144100.0
2011-10-26 10:00:00,81.87,81.9,81.38,81.48,59300.0,69.2513,69.2767,68.8368,68.9214,59300.0
2011-10-26 10:10:00,81.49,81.49,80.81,81.03,79700.0,68.9299,68.9299,68.3547,68.5408,79700.0
2011-10-26 10:20:00,81.01,81.2,80.92,81.07,47700.0,68.5238,68.6846,68.4477,68.5746,47700.0
2011-10-26 10:30:00,81.04,81.09,80.69,80.71,59300.0,68.5492,68.5915,68.2532,68.2701,59300.0
2011-10-26 10:40:00,80.67,80.75,80.18,80.18,65700.0,68.2362,68.3039,67.8218,67.8218,65700.0
2011-10-26 10:50:00,80.2,80.47,80.08,80.38,62400.0,67.8387,68.0671,67.7372,67.9909,62400.0
2011-10-26 11:00:00,80.34,80.68,80.32,80.37,34900.0,67.9571,68.2447,67.9402,67.9825,34900.0
2011-10-26 11:10:00,80.37,80.69,80.35,80.55,26000.0,67.9825,68.2532,67.9656,68.1347,26000.0
2011-10-26 11:20:00,80.51,80.67,80.32,80.6,27200.0,68.1009,68.2362,67.9402,68.177,27200.0
2011-10-26 11:30:00,80.6,80.75,80.41,80.41,39400.0,68.177,68.3039,68.0163,68.0163,39400.0
2011-10-26 11:40:00,80.42,80.81,80.41,80.64,32400.0,68.0248,68.3547,68.0163,68.2109,32400.0
2011-10-26 11:50:00,80.64,80.67,80.42,80.45,28800.0,68.2109,68.2362,68.0248,68.0502,28800.0
2011-10-26 12:00:00,80.44,80.7,80.42,80.56,21400.0,68.0417,68.2616,68.0248,68.1432,21400.0
2011-10-26 12:10:00,80.54,80.54,80.3,80.36,30200.0,68.1263,68.1263,67.9233,67.974,30200.0
2011-10-26 12:20:00,80.37,80.52,80.2,80.34,92900.0,67.9825,68.1094,67.8387,67.9571,92900.0
2011-10-26 12:30:00,80.35,80.4,80.25,80.34,43900.0,67.9656,68.0079,67.881,67.9571,43900.0
2011-10-26 12:40:00,80.34,80.46,80.26,80.35,53800.0,67.9571,68.0586,67.8894,67.9656,53800.0
2011-10-26 12:50:00,80.35,80.42,80.2,80.25,49800.0,67.9656,68.0248,67.8387,67.881,49800.0
2011-10-26 13:00:00,80.26,80.34,80.06,80.1,49800.0,67.8894,67.9571,67.7203,67.7541,49800.0
2011-10-26 13:10:00,80.09,80.11,79.94,80.09,50400.0,67.7456,67.7626,67.6188,67.7456,50400.0
2011-10-26 13:20:00,80.1,80.34,80.1,80.28,87100.0,67.7541,67.9571,67.7541,67.9064,87100.0
2011-10-26 13:30:00,80.29,81.09,80.29,80.99,56000.0,67.9148,68.5915,67.9148,68.5069,56000.0
2011-10-26 13:40:00,80.95,81.2,80.77,81.09,88900.0,68.4731,68.6846,68.3208,68.5915,88900.0
2011-10-26 13:50:00,81.1,81.2,80.78,81.12,86400.0,68.6,68.6846,68.3293,68.6169,86400.0
2011-10-26 14:00:00,81.14,81.34,81.03,81.32,67200.0,68.6338,68.803,68.5408,68.7861,67200.0
2011-10-26 14:10:00,81.3,81.3,80.92,80.99,59500.0,68.7691,68.7691,68.4477,68.5069,59500.0
2011-10-26 14:20:00,80.99,81.25,80.94,81.14,30000.0,68.5069,68.7269,68.4646,68.6338,30000.0
2011-10-26 14:30:00,81.14,81.61,81.05,81.6,48200.0,68.6338,69.0314,68.5577,69.0229,48200.0
2011-10-26 14:40:00,81.55,81.56,81.26,81.5,69900.0,68.9806,68.9891,68.7353,68.9383,69900.0
2011-10-26 14:50:00,81.47,81.51,81.27,81.4,56900.0,68.9129,68.9468,68.7438,68.8537,56900.0
2011-10-26 15:00:00,81.4,81.53,81.2,81.34,58200.0,68.8537,68.9637,68.6846,68.803,58200.0
2011-10-26 15:10:00,81.34,81.64,81.24,81.39,47600.0,68.803,69.0567,68.7184,68.8453,47600.0
2011-10-26 15:20:00,81.37,81.75,81.31,81.72,88200.0,68.8284,69.1498,68.7776,69.1244,88200.0
2011-10-26 15:30:00,81.71,81.99,81.56,81.61,133200.0,69.116,69.3528,68.9891,69.0314,133200.0
2011-10-26 15:40:00,81.62,81.74,81.25,81.25,153000.0,69.0398,69.1413,68.7269,68.7269,153000.0
2011-10-26 15:50:00,81.26,81.43,81.15,81.36,206300.0,68.7353,68.8791,68.6423,68.8199,206300.0
2011-10-27 09:30:00,83.51,84.69,83.51,83.87,143400.0,70.6385,71.6366,70.6385,70.943,143400.0
2011-10-27 09:40:00,83.86,84.1,83.66,83.81,79900.0,70.9346,71.1376,70.7654,70.8923,79900.0
2011-10-27 09:50:00,83.8,83.92,83.46,83.61,88500.0,70.8838,70.9853,70.5962,70.7231,88500.0
2011-10-27 10:00:00,83.57,83.58,83.0,83.01,76900.0,70.6893,70.6977,70.2071,70.2156,76900.0
2011-10-27 10:10:00,83.01,83.72,82.93,83.72,81400.0,70.2156,70.8161,70.1479,70.8161,81400.0
2011-10-27 10:20:00,83.7,83.78,82.93,83.04,66200.0,70.7992,70.8669,70.1479,70.241,66200.0
2011-10-27 10:30:00,83.04,83.41,83.04,83.4,45000.0,70.241,70.5539,70.241,70.5455,45000.0
2011-10-27 10:40:00,83.39,84.04,83.38,83.97,44800.0,70.537,71.0868,70.5286,71.0276,44800.0
2011-10-27 10:50:00,83.96,84.24,83.93,84.18,147700.0,71.0192,71.256,70.9938,71.2052,147700.0
2011-10-27 11:00:00,84.18,84.39,84.12,84.36,36000.0,71.2052,71.3829,71.1545,71.3575,36000.0
2011-10-27 11:10:00,84.33,84.42,84.24,84.35,39200.0,71.3321,71.4083,71.256,71.349,39200.0
2011-10-27 11:20:00,84.35,84.54,84.34,84.52,41200.0,71.349,71.5098,71.3406,71.4928,41200.0
2011-10-27 11:30:00,84.54,84.72,84.42,84.69,63800.0,71.5098,71.662,71.4083,71.6366,63800.0
2011-10-27 11:40:00,84.71,84.8,84.46,84.54,43200.0,71.6536,71.7297,71.4421,71.5098,43200.0
2011-10-27 11:50:00,84.54,84.87,84.52,84.81,106700.0,71.5098,71.7889,71.4928,71.7381,106700.0
2011-10-27 12:00:00,84.82,85.0,84.68,84.68,84000.0,71.7466,71.8989,71.6282,71.6282,84000.0
2011-10-27 12:10:00,84.67,84.9,84.66,84.88,75400.0,71.6197,71.8143,71.6113,71.7974,75400.0
2011-10-27 12:20:00,84.88,85.13,84.84,85.06,106300.0,71.7974,72.0088,71.7635,71.9496,106300.0
2011-10-27 12:30:00,85.05,85.15,84.94,85.0,76900.0,71.9412,72.0257,71.8481,71.8989,76900.0
2011-10-27 12:40:00,84.99,85.26,84.93,85.16,98400.0,71.8904,72.1188,71.8396,72.0342,98400.0
2011-10-27 12:50:00,85.16,85.22,84.95,84.98,97800.0,72.0342,72.085,71.8566,71.8819,97800.0
2011-10-27 13:00:00,84.94,85.08,84.93,84.97,107800.0,71.8481,71.9665,71.8396,71.8735,107800.0
2011-10-27 13:10:00,84.98,85.33,84.98,85.25,72400.0,71.8819,72.178,71.8819,72.1103,72400.0
2011-10-27 13:20:00,85.23,85.25,85.07,85.11,88000.0,72.0934,72.1103,71.9581,71.9919,88000.0
2011-10-27 13:30:00,85.14,85.33,85.1,85.32,76800.0,72.0173,72.178,71.9834,72.1695,76800.0
2011-10-27 13:40:00,85.32,85.41,85.22,85.4,80400.0,72.1695,72.2457,72.085,72.2372,80400.0
2011-10-27 13:50:00,85.41,85.48,85.35,85.37,126300.0,72.2457,72.3049,72.1949,72.2118,126300.0
2011-10-27 14:00:00,85.38,85.71,85.35,85.51,101500.0,72.2203,72.4994,72.1949,72.3303,101500.0
2011-10-27 14:10:00,85.53,85.55,85.14,85.25,72700.0,72.3472,72.3641,72.0173,72.1103,72700.0
2011-10-27 14:20:00,85.23,85.39,85.21,85.37,82400.0,72.0934,72.2287,72.0765,72.2118,82400.0
2011-10-27 14:30:00,85.37,85.66,85.36,85.62,108000.0,72.2118,72.4571,72.2034,72.4233,108000.0
2011-10-27 14:40:00,85.62,85.75,85.34,85.34,79100.0,72.4233,72.5333,72.1865,72.1865,79100.0
2011-10-27 14:50:00,85.33,85.42,85.26,85.31,99700.0,72.178,72.2541,72.1188,72.1611,99700.0
2011-10-27 15:00:00,85.32,85.49,85.22,85.35,95800.0,72.1695,72.3133,72.085,72.1949,95800.0
2011-10-27 15:10:00,85.33,85.42,85.16,85.29,98900.0,72.178,72.2541,72.0342,72.1442,98900.0
2011-10-27 15:20:00,85.3,85.55,85.26,85.3,127900.0,72.1526,72.3641,72.1188,72.1526,127900.0
2011-10-27 15:30:00,85.28,85.38,84.99,85.14,146300.0,72.1357,72.2203,71.8904,72.0173,146300.0
2011-10-27 15:40:00,85.13,85.21,84.68,84.82,230000.0,72.0088,72.0765,71.6282,71.7466,230000.0
2011-10-27 15:50:00,84.84,84.86,84.33,84.73,377000.0,71.7635,71.7804,71.3321,71.6705,377000.0
2011-10-28 09:30:00,84.4,85.0,84.17,84.92,67700.0,71.3913,71.8989,71.1968,71.8312,67700.0
2011-10-28 09:40:00,84.92,84.93,84.15,84.22,48100.0,71.8312,71.8396,71.1799,71.2391,48100.0
2011-10-28 09:50:00,84.22,84.58,84.07,84.58,37200.0,71.2391,71.5436,71.1122,71.5436,37200.0
2011-10-28 10:00:00,84.54,84.59,84.18,84.37,27600.0,71.5098,71.5521,71.2052,71.366,27600.0
2011-10-28 10:10:00,84.39,84.58,84.25,84.28,33500.0,71.3829,71.5436,71.2645,71.2898,33500.0
2011-10-28 10:20:00,84.29,84.64,84.29,84.6,27200.0,71.2983,71.5943,71.2983,71.5605,27200.0
2011-10-28 10:30:00,84.61,84.98,84.55,84.93,64200.0,71.569,71.8819,71.5182,71.8396,64200.0
2011-10-28 10:40:00,84.99,84.99,84.8,84.92,58200.0,71.8904,71.8904,71.7297,71.8312,58200.0
2011-10-28 10:50:00,84.93,84.96,84.72,84.9,29800.0,71.8396,71.865,71.662,71.8143,29800.0
2011-10-28 11:00:00,84.88,84.98,84.75,84.9,52300.0,71.7974,71.8819,71.6874,71.8143,52300.0
2011-10-28 11:10:00,84.9,84.93,84.73,84.84,32200.0,71.8143,71.8396,71.6705,71.7635,32200.0
2011-10-28 11:20:00,84.8,84.87,84.67,84.75,31000.0,71.7297,71.7889,71.6197,71.6874,31000.0
2011-10-28 11:30:00,84.75,85.0,84.62,84.7,44700.0,71.6874,71.8989,71.5774,71.6451,44700.0
2011-10-28 11:40:00,84.66,84.71,84.4,84.44,27400.0,71.6113,71.6536,71.3913,71.4252,27400.0
2011-10-28 11:50:00,84.48,84.48,83.87,83.92,124400.0,71.459,71.459,70.943,70.9853,124400.0
2011-10-28 12:00:00,83.92,84.01,83.75,83.88,63300.0,70.9853,71.0614,70.8415,70.9515,63300.0
2011-10-28 12:10:00,83.89,84.01,83.84,83.9,26700.0,70.9599,71.0614,70.9177,70.9684,26700.0
2011-10-28 12:20:00,83.9,83.98,83.72,83.84,37500.0,70.9684,71.0361,70.8161,70.9177,37500.0
2011-10-28 12:30:00,83.83,83.96,83.77,83.86,23300.0,70.9092,71.0192,70.8584,70.9346,23300.0
2011-10-28 12:40:00,83.88,84.02,83.82,84.01,23900.0,70.9515,71.0699,70.9007,71.0614,23900.0
2011-10-28 12:50:00,84.02,84.03,83.88,83.93,37000.0,71.0699,71.0784,70.9515,70.9938,37000.0
2011-10-28 13:00:00,83.95,83.98,83.75,83.78,44800.0,71.0107,71.0361,70.8415,70.8669,44800.0
2011-10-28 13:10:00,83.8,83.82,83.63,83.65,65800.0,70.8838,70.9007,70.74,70.7569,65800.0
2011-10-28 13:20:00,83.65,84.11,83.58,83.97,59700.0,70.7569,71.146,70.6977,71.0276,59700.0
2011-10-28 13:30:00,84.0,84.19,83.94,84.11,41000.0,71.053,71.2137,71.0022,71.146,41000.0
2011-10-28 13:40:00,84.12,84.15,83.81,83.81,255600.0,71.1545,71.1799,70.8923,70.8923,255600.0
2011-10-28 13:50:00,83.81,84.0,83.71,83.74,48900.0,70.8923,71.053,70.8077,70.8331,48900.0
2011-10-28 14:00:00,83.74,83.76,83.31,83.4,97400.0,70.8331,70.85,70.4693,70.5455,97400.0
2011-10-28 14:10:00,83.41,83.56,83.4,83.48,43800.0,70.5539,70.6808,70.5455,70.6131,43800.0
2011-10-28 14:20:00,83.49,83.64,83.44,83.63,40800.0,70.6216,70.7485,70.5793,70.74,40800.0
2011-10-28 14:30:00,83.65,83.7,83.43,83.47,60100.0,70.7569,70.7992,70.5708,70.6047,60100.0
2011-10-28 14:40:00,83.49,83.65,83.49,83.58,42600.0,70.6216,70.7569,70.6216,70.6977,42600.0
2011-10-28 14:50:00,83.57,83.69,83.52,83.65,47400.0,70.6893,70.7908,70.647,70.7569,47400.0
2011-10-28 15:00:00,83.65,83.82,83.6,83.64,83500.0,70.7569,70.9007,70.7146,70.7485,83500.0
2011-10-28 15:10:00,83.64,83.69,83.5,83.53,89700.0,70.7485,70.7908,70.6301,70.6554,89700.0
2011-10-28 15:20:00,83.53,83.74,83.52,83.73,61700.0,70.6554,70.8331,70.647,70.8246,61700.0
2011-10-28 15:30:00,83.73,83.93,83.65,83.88,127500.0,70.8246,70.9938,70.7569,70.9515,127500.0
2011-10-28 15:40:00,83.86,84.04,83.84,83.94,124100.0,70.9346,71.0868,70.9177,71.0022,124100.0
2011-10-28 15:50:00,83.95,84.3,83.92,84.25,320100.0,71.0107,71.3068,70.9853,71.2645,320100.0
2011-10-31 09:30:00,83.42,84.16,82.41,82.6,151200.0,70.5624,71.1883,69.7081,69.8688,151200.0
2011-10-31 09:40:00,82.57,82.59,82.02,82.09,102300.0,69.8434,69.8603,69.3782,69.4374,102300.0
2011-10-31 09:50:00,82.08,82.55,81.91,82.08,138800.0,69.4289,69.8265,69.2851,69.4289,138800.0
2011-10-31 10:00:00,82.08,82.4,81.95,82.4,95200.0,69.4289,69.6996,69.319,69.6996,95200.0
2011-10-31 10:10:00,82.4,82.95,82.38,82.61,130200.0,69.6996,70.1648,69.6827,69.8772,130200.0
2011-10-31 10:20:00,82.6,82.78,82.52,82.69,78900.0,69.8688,70.021,69.8011,69.9449,78900.0
2011-10-31 10:30:00,82.7,82.72,82.49,82.64,33500.0,69.9534,69.9703,69.7757,69.9026,33500.0
2011-10-31 10:40:00,82.69,82.71,82.35,82.37,40600.0,69.9449,69.9618,69.6573,69.6742,40600.0
2011-10-31 10:50:00,82.4,82.81,82.39,82.7,22700.0,69.6996,70.0464,69.6911,69.9534,22700.0
2011-10-31 11:00:00,82.66,82.99,82.62,82.97,38100.0,69.9195,70.1987,69.8857,70.1817,38100.0
2011-10-31 11:10:00,82.97,83.0,82.48,82.61,44900.0,70.1817,70.2071,69.7673,69.8772,44900.0
2011-10-31 11:20:00,82.54,82.78,82.54,82.59,25100.0,69.818,70.021,69.818,69.8603,25100.0
2011-10-31 11:30:00,82.6,82.69,82.53,82.55,23900.0,69.8688,69.9449,69.8096,69.8265,23900.0
2011-10-31 11:40:00,82.51,82.63,82.49,82.57,34800.0,69.7926,69.8941,69.7757,69.8434,34800.0
2011-10-31 11:50:00,82.59,82.67,82.5,82.55,35800.0,69.8603,69.928,69.7842,69.8265,35800.0
2011-10-31 12:00:00,82.55,82.76,82.48,82.73,32700.0,69.8265,70.0041,69.7673,69.9787,32700.0
2011-10-31 12:10:00,82.7,82.87,82.56,82.62,25800.0,69.9534,70.0972,69.8349,69.8857,25800.0
2011-10-31 12:20:00,82.62,82.64,82.39,82.39,33500.0,69.8857,69.9026,69.6911,69.6911,33500.0
2011-10-31 12:30:00,82.38,82.47,82.29,82.47,23000.0,69.6827,69.7588,69.6066,69.7588,23000.0
2011-10-31 12:40:00,82.46,82.57,82.43,82.51,18300.0,69.7504,69.8434,69.725,69.7926,18300.0
2011-10-31 12:50:00,82.52,82.55,82.44,82.52,15900.0,69.8011,69.8265,69.7334,69.8011,15900.0
2011-10-31 13:00:00,82.47,82.83,82.47,82.71,42700.0,69.7588,70.0633,69.7588,69.9618,42700.0
2011-10-31 13:10:00,82.72,82.96,82.72,82.91,37900.0,69.9703,70.1733,69.9703,70.131,37900.0
2011-10-31 13:20:00,82.91,82.94,82.73,82.77,28000.0,70.131,70.1564,69.9787,70.0126,28000.0
2011-10-31 13:30:00,82.76,82.94,82.73,82.89,32200.0,70.0041,70.1564,69.9787,70.1141,32200.0
2011-10-31 13:40:00,82.92,83.08,82.92,83.03,140200.0,70.1395,70.2748,70.1395,70.2325,140200.0
2011-10-31 13:50:00,83.05,83.12,82.94,83.07,26700.0,70.2494,70.3086,70.1564,70.2663,26700.0
2011-10-31 14:00:00,83.07,83.07,82.78,82.83,42900.0,70.2663,70.2663,70.021,70.0633,42900.0
2011-10-31 14:10:00,82.86,82.88,82.7,82.78,17500.0,70.0887,70.1056,69.9534,70.021,17500.0
2011-10-31 14:20:00,82.8,82.86,82.66,82.78,21300.0,70.0379,70.0887,69.9195,70.021,21300.0
2011-10-31 14:30:00,82.78,82.81,82.47,82.5,28700.0,70.021,70.0464,69.7588,69.7842,28700.0
2011-10-31 14:40:00,82.5,82.65,82.47,82.58,23600.0,69.7842,69.9111,69.7588,69.8519,23600.0
2011-10-31 14:50:00,82.6,82.75,82.6,82.69,29500.0,69.8688,69.9957,69.8688,69.9449,29500.0
2011-10-31 15:00:00,82.68,82.71,82.43,82.44,45500.0,69.9364,69.9618,69.725,69.7334,45500.0
2011-10-31 15:10:00,82.44,82.53,82.17,82.17,44800.0,69.7334,69.8096,69.5051,69.5051,44800.0
2011-10-31 15:20:00,82.16,82.27,82.01,82.04,56800.0,69.4966,69.5896,69.3697,69.3951,56800.0
2011-10-31 15:30:00,82.05,82.41,81.98,82.4,78400.0,69.4035,69.7081,69.3443,69.6996,78400.0
2011-10-31 15:40:00,82.41,82.41,81.97,82.08,185800.0,69.7081,69.7081,69.3359,69.4289,185800.0
2011-10-31 15:50:00,82.09,82.32,81.83,81.84,234100.0,69.4374,69.6319,69.2175,69.2259,234100.0
2011-11-01 09:30:00,78.91,79.63,78.61,79.44,242500.0,66.7475,67.3565,66.4938,67.1958,242500.0
2011-11-01 09:40:00,79.44,79.95,79.38,79.6,82200.0,67.1958,67.6272,67.1451,67.3312,82200.0
2011-11-01 09:50:00,79.58,79.78,79.33,79.66,60500.0,67.3142,67.4834,67.1028,67.3819,60500.0
2011-11-01 10:00:00,79.69,79.99,79.17,79.68,100000.0,67.4073,67.6611,66.9674,67.3988,100000.0
2011-11-01 10:10:00,79.7,80.26,79.61,80.19,70100.0,67.4158,67.8894,67.3396,67.8302,70100.0
2011-11-01 10:20:00,80.17,80.41,79.89,80.17,40400.0,67.8133,68.0163,67.5765,67.8133,40400.0
2011-11-01 10:30:00,80.16,80.63,80.04,80.5,75700.0,67.8049,68.2024,67.7033,68.0924,75700.0
2011-11-01 10:40:00,80.48,80.62,80.12,80.13,36200.0,68.0755,68.194,67.771,67.7795,36200.0
2011-11-01 10:50:00,80.17,80.48,80.13,80.21,40900.0,67.8133,68.0755,67.7795,67.8471,40900.0
2011-11-01 11:00:00,80.21,80.31,80.04,80.15,21000.0,67.8471,67.9317,67.7033,67.7964,21000.0
2011-11-01 11:10:00,80.2,80.6,80.2,80.58,27300.0,67.8387,68.177,67.8387,68.1601,27300.0
2011-11-01 11:20:00,80.58,80.59,80.16,80.16,37000.0,68.1601,68.1686,67.8049,67.8049,37000.0
2011-11-01 11:30:00,80.17,80.2,79.66,79.69,45300.0,67.8133,67.8387,67.3819,67.4073,45300.0
2011-11-01 11:40:00,79.69,79.89,79.53,79.64,27000.0,67.4073,67.5765,67.272,67.365,27000.0
2011-11-01 11:50:00,79.67,79.76,79.48,79.58,24500.0,67.3904,67.4665,67.2297,67.3142,24500.0
2011-11-01 12:00:00,79.57,79.66,79.25,79.59,35000.0,67.3058,67.3819,67.0351,67.3227,35000.0
2011-11-01 12:10:00,79.57,79.73,79.27,79.27,35600.0,67.3058,67.4411,67.052,67.052,35600.0
2011-11-01 12:20:00,79.26,79.48,79.12,79.35,46000.0,67.0436,67.2297,66.9251,67.1197,46000.0
2011-11-01 12:30:00,79.32,79.6,79.17,79.52,49000.0,67.0943,67.3312,66.9674,67.2635,49000.0
2011-11-01 12:40:00,79.52,79.58,79.17,79.27,52500.0,67.2635,67.3142,66.9674,67.052,52500.0
2011-11-01 12:50:00,79.21,79.23,79.0,79.05,25100.0,67.0013,67.0182,66.8236,66.8659,25100.0
2011-11-01 13:00:00,79.0,79.37,78.84,79.08,38700.0,66.8236,67.1366,66.6883,66.8913,38700.0
2011-11-01 13:10:00,79.12,79.35,79.09,79.15,36100.0,66.9251,67.1197,66.8998,66.9505,36100.0
2011-11-01 13:20:00,79.14,79.83,78.97,79.69,67200.0,66.9421,67.5257,66.7983,67.4073,67200.0
2011-11-01 13:30:00,79.74,80.01,79.52,79.82,73600.0,67.4496,67.678,67.2635,67.5173,73600.0
2011-11-01 13:40:00,79.72,80.33,79.7,80.12,56200.0,67.4327,67.9487,67.4158,67.771,56200.0
2011-11-01 13:50:00,80.14,80.34,79.62,79.75,31500.0,67.7879,67.9571,67.3481,67.458,31500.0
2011-11-01 14:00:00,79.71,80.23,79.63,80.15,52400.0,67.4242,67.8641,67.3565,67.7964,52400.0
2011-11-01 14:10:00,80.16,80.31,79.97,80.05,37800.0,67.8049,67.9317,67.6441,67.7118,37800.0
2011-11-01 14:20:00,80.09,80.49,80.05,80.25,50700.0,67.7456,68.084,67.7118,67.881,50700.0
2011-11-01 14:30:00,80.26,80.38,80.02,80.12,63200.0,67.8894,67.9909,67.6864,67.771,63200.0
2011-11-01 14:40:00,80.13,80.3,80.04,80.11,32300.0,67.7795,67.9233,67.7033,67.7626,32300.0
2011-11-01 14:50:00,80.1,80.31,79.75,79.83,47600.0,67.7541,67.9317,67.458,67.5257,47600.0
2011-11-01 15:00:00,79.84,79.9,79.35,79.47,55200.0,67.5342,67.5849,67.1197,67.2212,55200.0
2011-11-01 15:10:00,79.43,79.8,79.39,79.66,48400.0,67.1874,67.5003,67.1535,67.3819,48400.0
2011-11-01 15:20:00,79.71,79.78,79.37,79.48,70600.0,67.4242,67.4834,67.1366,67.2297,70600.0
2011-11-01 15:30:00,79.48,80.19,79.46,80.18,116700.0,67.2297,67.8302,67.2127,67.8218,116700.0
2011-11-01 15:40:00,80.18,80.18,79.29,79.64,176600.0,67.8218,67.8218,67.0689,67.365,176600.0
2011-11-01 15:50:00,79.64,79.67,79.23,79.55,280000.0,67.365,67.3904,67.0182,67.2889,280000.0
2011-11-02 09:30:00,81.16,81.34,80.52,81.15,60500.0,68.6507,68.803,68.1094,68.6423,60500.0
2011-11-02 09:40:00,81.17,81.27,80.93,81.11,42700.0,68.6592,68.7438,68.4562,68.6084,42700.0
2011-11-02 09:50:00,81.1,81.15,80.93,81.12,37400.0,68.6,68.6423,68.4562,68.6169,37400.0
2011-11-02 10:00:00,81.12,81.25,80.69,80.75,49100.0,68.6169,68.7269,68.2532,68.3039,49100.0
2011-11-02 10:10:00,80.78,81.01,80.75,80.87,37000.0,68.3293,68.5238,68.3039,68.4054,37000.0
2011-11-02 10:20:00,80.86,81.03,80.55,80.97,19200.0,68.397,68.5408,68.1347,68.49,19200.0
2011-11-02 10:30:00,80.97,80.97,80.63,80.77,20100.0,68.49,68.49,68.2024,68.3208,20100.0
2011-11-02 10:40:00,80.77,81.05,80.75,81.05,29300.0,68.3208,68.5577,68.3039,68.5577,29300.0
2011-11-02 10:50:00,81.05,81.16,81.0,81.06,29700.0,68.5577,68.6507,68.5154,68.5661,29700.0
2011-11-02 11:00:00,81.05,81.16,81.01,81.09,28900.0,68.5577,68.6507,68.5238,68.5915,28900.0
2011-11-02 11:10:00,81.06,81.12,80.97,81.12,17900.0,68.5661,68.6169,68.49,68.6169,17900.0
2011-11-02 11:20:00,81.09,81.12,80.77,80.79,22000.0,68.5915,68.6169,68.3208,68.3378,22000.0
2011-11-02 11:30:00,80.81,80.84,80.58,80.65,33900.0,68.3547,68.38,68.1601,68.2193,33900.0
2011-11-02 11:40:00,80.68,80.71,80.55,80.57,17600.0,68.2447,68.2701,68.1347,68.1517,17600.0
2011-11-02 11:50:00,80.59,80.59,80.41,80.44,17300.0,68.1686,68.1686,68.0163,68.0417,17300.0
2011-11-02 12:00:00,80.43,80.56,80.36,80.54,17800.0,68.0332,68.1432,67.974,68.1263,17800.0
2011-11-02 12:10:00,80.55,80.69,80.46,80.52,21100.0,68.1347,68.2532,68.0586,68.1094,21100.0
2011-11-02 12:20:00,80.53,80.83,80.43,80.73,30100.0,68.1178,68.3716,68.0332,68.287,30100.0
2011-11-02 12:30:00,80.73,80.85,80.35,80.59,40600.0,68.287,68.3885,67.9656,68.1686,40600.0
2011-11-02 12:40:00,80.65,80.86,80.42,80.42,40400.0,68.2193,68.397,68.0248,68.0248,40400.0
2011-11-02 12:50:00,80.45,80.57,80.25,80.25,27600.0,68.0502,68.1517,67.881,67.881,27600.0
2011-11-02 13:00:00,80.25,80.29,79.89,80.0,46900.0,67.881,67.9148,67.5765,67.6695,46900.0
2011-11-02 13:10:00,80.02,80.04,79.84,79.94,19400.0,67.6864,67.7033,67.5342,67.6188,19400.0
2011-11-02 13:20:00,79.9,79.9,79.53,79.85,43200.0,67.5849,67.5849,67.272,67.5426,43200.0
2011-11-02 13:30:00,79.83,80.08,79.81,80.03,13000.0,67.5257,67.7372,67.5088,67.6949,13000.0
2011-11-02 13:40:00,80.0,80.25,79.95,80.17,15100.0,67.6695,67.881,67.6272,67.8133,15100.0
2011-11-02 13:50:00,80.16,80.16,79.8,79.84,19900.0,67.8049,67.8049,67.5003,67.5342,19900.0
2011-11-02 14:00:00,79.77,80.06,79.6,79.89,47700.0,67.475,67.7203,67.3312,67.5765,47700.0
2011-11-02 14:10:00,79.88,80.1,79.65,79.88,47200.0,67.568,67.7541,67.3735,67.568,47200.0
2011-11-02 14:20:00,79.91,80.06,79.78,79.85,37600.0,67.5934,67.7203,67.4834,67.5426,37600.0
2011-11-02 14:30:00,79.84,80.26,79.78,80.12,23100.0,67.5342,67.8894,67.4834,67.771,23100.0
2011-11-02 14:40:00,80.12,80.28,80.0,80.23,32600.0,67.771,67.9064,67.6695,67.8641,32600.0
2011-11-02 14:50:00,80.24,80.4,80.22,80.31,29700.0,67.8725,68.0079,67.8556,67.9317,29700.0
2011-11-02 15:00:00,80.34,80.61,80.16,80.48,47800.0,67.9571,68.1855,67.8049,68.0755,47800.0
2011-11-02 15:10:00,80.48,80.64,80.41,80.63,54600.0,68.0755,68.2109,68.0163,68.2024,54600.0
2011-11-02 15:20:00,80.66,80.84,80.48,80.54,74500.0,68.2278,68.38,68.0755,68.1263,74500.0
2011-11-02 15:30:00,80.57,80.79,80.34,80.54,106100.0,68.1517,68.3378,67.9571,68.1263,106100.0
2011-11-02 15:40:00,80.57,80.76,80.17,80.25,170600.0,68.1517,68.3124,67.8133,67.881,170600.0
2011-11-02 15:50:00,80.24,80.7,80.24,80.59,255900.0,67.8725,68.2616,67.8725,68.1686,255900.0
2011-11-03 09:30:00,81.54,82.09,81.42,81.83,121900.0,68.9722,69.4374,68.8706,69.2175,121900.0
2011-11-03 09:40:00,81.79,81.84,81.23,81.31,35100.0,69.1836,69.2259,68.7099,68.7776,35100.0
2011-11-03 09:50:00,81.33,81.36,80.92,81.26,38500.0,68.7945,68.8199,68.4477,68.7353,38500.0
2011-11-03 10:00:00,81.25,81.25,80.35,80.74,65700.0,68.7269,68.7269,67.9656,68.2955,65700.0
2011-11-03 10:10:00,80.78,80.93,80.36,80.84,27000.0,68.3293,68.4562,67.974,68.38,27000.0
2011-11-03 10:20:00,80.83,81.05,80.65,80.89,13200.0,68.3716,68.5577,68.2193,68.4223,13200.0
2011-11-03 10:30:00,80.9,81.11,80.76,80.82,29900.0,68.4308,68.6084,68.3124,68.3631,29900.0
2011-11-03 10:40:00,80.81,81.54,80.81,81.24,198300.0,68.3547,68.9722,68.3547,68.7184,198300.0
2011-11-03 10:50:00,81.25,81.58,81.19,81.4,27900.0,68.7269,69.006,68.6761,68.8537,27900.0
2011-11-03 11:00:00,81.39,81.6,81.29,81.45,24400.0,68.8453,69.0229,68.7607,68.896,24400.0
2011-11-03 11:10:00,81.43,81.69,81.4,81.62,80800.0,68.8791,69.099,68.8537,69.0398,80800.0
2011-11-03 11:20:00,81.62,81.88,81.6,81.81,32500.0,69.0398,69.2597,69.0229,69.2005,32500.0
2011-11-03 11:30:00,81.79,81.89,81.68,81.69,25200.0,69.1836,69.2682,69.0906,69.099,25200.0
2011-11-03 11:40:00,81.67,81.75,81.52,81.69,24200.0,69.0821,69.1498,68.9552,69.099,24200.0
2011-11-03 11:50:00,81.67,81.76,81.39,81.42,14700.0,69.0821,69.1582,68.8453,68.8706,14700.0
2011-11-03 12:00:00,81.38,81.71,81.34,81.66,15800.0,68.8368,69.116,68.803,69.0737,15800.0
2011-11-03 12:10:00,81.71,81.73,81.49,81.57,12200.0,69.116,69.1329,68.9299,68.9975,12200.0
2011-11-03 12:20:00,81.57,81.7,81.5,81.62,31300.0,68.9975,69.1075,68.9383,69.0398,31300.0
2011-11-03 12:30:00,81.63,81.7,81.35,81.37,8900.0,69.0483,69.1075,68.8114,68.8284,8900.0
2011-11-03 12:40:00,81.36,81.87,81.29,81.87,32400.0,68.8199,69.2513,68.7607,69.2513,32400.0
2011-11-03 12:50:00,81.87,81.96,81.77,81.93,11600.0,69.2513,69.3274,69.1667,69.302,11600.0
2011-11-03 13:00:00,81.92,82.07,81.85,82.06,18700.0,69.2936,69.4205,69.2344,69.412,18700.0
2011-11-03 13:10:00,82.05,82.17,81.99,82.1,20700.0,69.4035,69.5051,69.3528,69.4458,20700.0
2011-11-03 13:20:00,82.06,82.09,81.89,82.0,31100.0,69.412,69.4374,69.2682,69.3613,31100.0
2011-11-03 13:30:00,82.0,82.22,81.95,82.22,42700.0,69.3613,69.5473,69.319,69.5473,42700.0
2011-11-03 13:40:00,82.22,82.46,82.19,82.46,34500.0,69.5473,69.7504,69.522,69.7504,34500.0
2011-11-03 13:50:00,82.45,82.53,82.17,82.24,61000.0,69.7419,69.8096,69.5051,69.5643,61000.0
2011-11-03 14:00:00,82.27,82.49,82.17,82.41,21600.0,69.5896,69.7757,69.5051,69.7081,21600.0
2011-11-03 14:10:00,82.46,82.48,82.23,82.23,20500.0,69.7504,69.7673,69.5558,69.5558,20500.0
2011-11-03 14:20:00,82.24,82.27,82.15,82.16,36900.0,69.5643,69.5896,69.4881,69.4966,36900.0
2011-11-03 14:30:00,82.16,82.33,82.09,82.33,47300.0,69.4966,69.6404,69.4374,69.6404,47300.0
2011-11-03 14:40:00,82.32,82.32,82.05,82.06,30800.0,69.6319,69.6319,69.4035,69.412,30800.0
2011-11-03 14:50:00,82.06,82.18,82.0,82.11,27300.0,69.412,69.5135,69.3613,69.4543,27300.0
2011-11-03 15:00:00,82.11,82.3,82.11,82.23,22300.0,69.4543,69.615,69.4543,69.5558,22300.0
2011-11-03 15:10:00,82.23,82.33,82.11,82.2,31800.0,69.5558,69.6404,69.4543,69.5304,31800.0
2011-11-03 15:20:00,82.2,82.36,82.1,82.36,38400.0,69.5304,69.6658,69.4458,69.6658,38400.0
2011-11-03 15:30:00,82.35,82.52,82.27,82.31,64900.0,69.6573,69.8011,69.5896,69.6235,64900.0
2011-11-03 15:40:00,82.31,82.43,82.11,82.29,75100.0,69.6235,69.725,69.4543,69.6066,75100.0
2011-11-03 15:50:00,82.3,82.53,82.3,82.35,135000.0,69.615,69.8096,69.615,69.6573,135000.0
2011-11-04 09:30:00,81.79,81.99,81.48,81.62,75300.0,69.1836,69.3528,68.9214,69.0398,75300.0
2011-11-04 09:40:00,81.59,81.63,81.28,81.4,77100.0,69.0144,69.0483,68.7522,68.8537,77100.0
2011-11-04 09:50:00,81.42,81.8,81.26,81.36,52400.0,68.8706,69.1921,68.7353,68.8199,52400.0
2011-11-04 10:00:00,81.31,81.44,80.91,80.92,76100.0,68.7776,68.8876,68.4393,68.4477,76100.0
2011-11-04 10:10:00,80.91,81.05,80.87,80.97,109800.0,68.4393,68.5577,68.4054,68.49,109800.0
2011-11-04 10:20:00,80.94,81.0,80.64,80.71,121200.0,68.4646,68.5154,68.2109,68.2701,121200.0
2011-11-04 10:30:00,80.69,80.69,80.31,80.48,42500.0,68.2532,68.2532,67.9317,68.0755,42500.0
2011-11-04 10:40:00,80.51,80.84,80.47,80.82,27700.0,68.1009,68.38,68.0671,68.3631,27700.0
2011-11-04 10:50:00,80.83,81.1,80.76,81.04,41800.0,68.3716,68.6,68.3124,68.5492,41800.0
2011-11-04 11:00:00,81.07,81.31,81.06,81.23,31600.0,68.5746,68.7776,68.5661,68.7099,31600.0
2011-11-04 11:10:00,81.24,81.34,80.84,80.92,27200.0,68.7184,68.803,68.38,68.4477,27200.0
2011-11-04 11:20:00,80.88,81.21,80.86,81.15,19700.0,68.4139,68.693,68.397,68.6423,19700.0
2011-11-04 11:30:00,81.15,81.24,80.96,81.19,18400.0,68.6423,68.7184,68.4815,68.6761,18400.0
2011-11-04 11:40:00,81.23,81.35,81.08,81.09,23600.0,68.7099,68.8114,68.5831,68.5915,23600.0
2011-11-04 11:50:00,81.12,81.13,80.92,81.01,48700.0,68.6169,68.6253,68.4477,68.5238,48700.0
2011-11-04 12:00:00,81.0,81.26,81.0,81.1,39900.0,68.5154,68.7353,68.5154,68.6,39900.0
2011-11-04 12:10:00,81.14,81.24,81.09,81.19,20900.0,68.6338,68.7184,68.5915,68.6761,20900.0
2011-11-04 12:20:00,81.19,81.21,81.05,81.1,18000.0,68.6761,68.693,68.5577,68.6,18000.0
2011-11-04 12:30:00,81.11,81.12,80.88,80.93,32400.0,68.6084,68.6169,68.4139,68.4562,32400.0
2011-11-04 12:40:00,80.92,80.97,80.72,80.85,15000.0,68.4477,68.49,68.2785,68.3885,15000.0
2011-11-04 12:50:00,80.87,81.06,80.81,81.02,15300.0,68.4054,68.5661,68.3547,68.5323,15300.0
2011-11-04 13:00:00,81.02,81.05,80.88,81.02,18900.0,68.5323,68.5577,68.4139,68.5323,18900.0
2011-11-04 13:10:00,81.03,81.41,81.02,81.34,19600.0,68.5408,68.8622,68.5323,68.803,19600.0
2011-11-04 13:20:00,81.33,81.47,81.31,81.37,7500.0,68.7945,68.9129,68.7776,68.8284,7500.0
2011-11-04 13:30:00,81.46,81.47,81.36,81.36,9400.0,68.9045,68.9129,68.8199,68.8199,9400.0
2011-11-04 13:40:00,81.37,81.95,81.36,81.81,35800.0,68.8284,69.319,68.8199,69.2005,35800.0
2011-11-04 13:50:00,81.82,81.89,81.66,81.7,15600.0,69.209,69.2682,69.0737,69.1075,15600.0
2011-11-04 14:00:00,81.69,81.74,81.6,81.66,15700.0,69.099,69.1413,69.0229,69.0737,15700.0
2011-11-04 14:10:00,81.65,81.75,81.63,81.74,12300.0,69.0652,69.1498,69.0483,69.1413,12300.0
2011-11-04 14:20:00,81.77,81.81,81.68,81.74,17800.0,69.1667,69.2005,69.0906,69.1413,17800.0
2011-11-04 14:30:00,81.76,81.82,81.44,81.45,14300.0,69.1582,69.209,68.8876,68.896,14300.0
2011-11-04 14:40:00,81.43,81.8,81.41,81.75,19600.0,68.8791,69.1921,68.8622,69.1498,19600.0
2011-11-04 14:50:00,81.76,81.76,81.59,81.69,18000.0,69.1582,69.1582,69.0144,69.099,18000.0
2011-11-04 15:00:00,81.7,81.7,81.32,81.34,17300.0,69.1075,69.1075,68.7861,68.803,17300.0
2011-11-04 15:10:00,81.33,81.57,81.29,81.5,30500.0,68.7945,68.9975,68.7607,68.9383,30500.0
2011-11-04 15:20:00,81.53,81.63,81.33,81.6,16600.0,68.9637,69.0483,68.7945,69.0229,16600.0
2011-11-04 15:30:00,81.59,81.83,81.54,81.69,49100.0,69.0144,69.2175,68.9722,69.099,49100.0
2011-11-04 15:40:00,81.7,82.21,81.7,82.03,86600.0,69.1075,69.5389,69.1075,69.3866,86600.0
2011-11-04 15:50:00,82.02,82.02,81.64,81.99,175000.0,69.3782,69.3782,69.0567,69.3528,175000.0
2011-11-07 09:30:00,82.04,82.39,81.5,82.24,95200.0,69.3951,69.6911,68.9383,69.5643,95200.0
2011-11-07 09:40:00,82.26,82.74,82.26,82.58,102200.0,69.5812,69.9872,69.5812,69.8519,102200.0
2011-11-07 09:50:00,82.62,82.86,82.51,82.57,74200.0,69.8857,70.0887,69.7926,69.8434,74200.0
2011-11-07 10:00:00,82.5,82.54,82.02,82.18,45100.0,69.7842,69.818,69.3782,69.5135,45100.0
2011-11-07 10:10:00,82.21,82.38,81.85,81.95,24800.0,69.5389,69.6827,69.2344,69.319,24800.0
2011-11-07 10:20:00,81.94,82.03,81.73,81.85,17600.0,69.3105,69.3866,69.1329,69.2344,17600.0
2011-11-07 10:30:00,81.78,81.79,81.37,81.57,29000.0,69.1752,69.1836,68.8284,68.9975,29000.0
2011-11-07 10:40:00,81.56,81.56,81.26,81.35,19600.0,68.9891,68.9891,68.7353,68.8114,19600.0
2011-11-07 10:50:00,81.37,81.41,80.97,81.17,29000.0,68.8284,68.8622,68.49,68.6592,29000.0
2011-11-07 11:00:00,81.12,81.49,81.08,81.32,24200.0,68.6169,68.9299,68.5831,68.7861,24200.0
2011-11-07 11:10:00,81.3,81.62,81.3,81.32,14100.0,68.7691,69.0398,68.7691,68.7861,14100.0
2011-11-07 11:20:00,81.32,81.41,81.09,81.18,23500.0,68.7861,68.8622,68.5915,68.6676,23500.0
2011-11-07 11:30:00,81.25,81.34,81.15,81.32,11400.0,68.7269,68.803,68.6423,68.7861,11400.0
2011-11-07 11:40:00,81.34,81.42,81.07,81.23,17000.0,68.803,68.8706,68.5746,68.7099,17000.0
2011-11-07 11:50:00,81.25,81.38,81.07,81.1,14600.0,68.7269,68.8368,68.5746,68.6,14600.0
2011-11-07 12:00:00,81.08,81.34,81.08,81.2,17300.0,68.5831,68.803,68.5831,68.6846,17300.0
2011-11-07 12:10:00,81.18,81.19,80.6,80.6,34800.0,68.6676,68.6761,68.177,68.177,34800.0
2011-11-07 12:20:00,80.64,80.85,80.6,80.81,15400.0,68.2109,68.3885,68.177,68.3547,15400.0
2011-11-07 12:30:00,80.83,80.83,80.67,80.7,18000.0,68.3716,68.3716,68.2362,68.2616,18000.0
2011-11-07 12:40:00,80.71,80.86,80.69,80.84,24500.0,68.2701,68.397,68.2532,68.38,24500.0
2011-11-07 12:50:00,80.82,81.04,80.81,81.01,32700.0,68.3631,68.5492,68.3547,68.5238,32700.0
2011-11-07 13:00:00,81.01,81.02,80.83,80.95,40500.0,68.5238,68.5323,68.3716,68.4731,40500.0
2011-11-07 13:10:00,80.94,81.14,80.93,81.1,11300.0,68.4646,68.6338,68.4562,68.6,11300.0
2011-11-07 13:20:00,81.14,81.18,81.02,81.13,12500.0,68.6338,68.6676,68.5323,68.6253,12500.0
2011-11-07 13:30:00,81.14,81.19,81.0,81.02,16800.0,68.6338,68.6761,68.5154,68.5323,16800.0
2011-11-07 13:40:00,81.02,81.02,80.95,80.98,17400.0,68.5323,68.5323,68.4731,68.4985,17400.0
2011-11-07 13:50:00,80.99,81.43,80.9,81.33,58900.0,68.5069,68.8791,68.4308,68.7945,58900.0
2011-11-07 14:00:00,81.34,81.47,81.15,81.23,81100.0,68.803,68.9129,68.6423,68.7099,81100.0
2011-11-07 14:10:00,81.25,81.46,81.15,81.22,57500.0,68.7269,68.9045,68.6423,68.7015,57500.0
2011-11-07 14:20:00,81.22,81.47,81.18,81.3,58700.0,68.7015,68.9129,68.6676,68.7691,58700.0
2011-11-07 14:30:00,81.3,81.45,81.21,81.45,30900.0,68.7691,68.896,68.693,68.896,30900.0
2011-11-07 14:40:00,81.41,81.41,81.17,81.3,28300.0,68.8622,68.8622,68.6592,68.7691,28300.0
2011-11-07 14:50:00,81.32,81.59,81.23,81.52,67500.0,68.7861,69.0144,68.7099,68.9552,67500.0
2011-11-07 15:00:00,81.52,81.55,81.44,81.5,77700.0,68.9552,68.9806,68.8876,68.9383,77700.0
2011-11-07 15:10:00,81.5,81.62,81.44,81.45,94100.0,68.9383,69.0398,68.8876,68.896,94100.0
2011-11-07 15:20:00,81.45,81.59,81.41,81.41,78900.0,68.896,69.0144,68.8622,68.8622,78900.0
2011-11-07 15:30:00,81.4,81.78,81.39,81.76,106800.0,68.8537,69.1752,68.8453,69.1582,106800.0
2011-11-07 15:40:00,81.76,81.83,81.57,81.74,132000.0,69.1582,69.2175,68.9975,69.1413,132000.0
2011-11-07 15:50:00,81.74,82.04,81.68,81.89,152700.0,69.1413,69.3951,69.0906,69.2682,152700.0
2011-11-08 09:30:00,82.38,82.4,82.04,82.17,60000.0,69.6827,69.6996,69.3951,69.5051,60000.0
2011-11-08 09:40:00,82.21,82.76,82.18,82.52,28900.0,69.5389,70.0041,69.5135,69.8011,28900.0
2011-11-08 09:50:00,82.55,83.04,82.49,82.98,49400.0,69.8265,70.241,69.7757,70.1902,49400.0
2011-11-08 10:00:00,82.98,82.99,82.41,82.49,24700.0,70.1902,70.1987,69.7081,69.7757,24700.0
2011-11-08 10:10:00,82.49,82.49,81.98,82.25,55000.0,69.7757,69.7757,69.3443,69.5727,55000.0
2011-11-08 10:20:00,82.25,82.25,81.6,81.78,25700.0,69.5727,69.5727,69.0229,69.1752,25700.0
2011-11-08 10:30:00,81.76,81.87,81.6,81.83,23600.0,69.1582,69.2513,69.0229,69.2175,23600.0
2011-11-08 10:40:00,81.87,82.15,81.84,82.05,21200.0,69.2513,69.4881,69.2259,69.4035,21200.0
2011-11-08 10:50:00,81.99,82.1,81.77,81.94,25300.0,69.3528,69.4458,69.1667,69.3105,25300.0
2011-11-08 11:00:00,81.92,82.04,81.5,81.52,35400.0,69.2936,69.3951,68.9383,68.9552,35400.0
2011-11-08 11:10:00,81.56,81.61,81.28,81.32,21800.0,68.9891,69.0314,68.7522,68.7861,21800.0
2011-11-08 11:20:00,81.38,81.44,81.26,81.43,36500.0,68.8368,68.8876,68.7353,68.8791,36500.0
2011-11-08 11:30:00,81.45,81.57,81.38,81.38,30200.0,68.896,68.9975,68.8368,68.8368,30200.0
2011-11-08 11:40:00,81.39,81.62,81.32,81.59,27300.0,68.8453,69.0398,68.7861,69.0144,27300.0
2011-11-08 11:50:00,81.62,81.7,81.43,81.54,12800.0,69.0398,69.1075,68.8791,68.9722,12800.0
2011-11-08 12:00:00,81.51,81.85,81.39,81.85,30100.0,68.9468,69.2344,68.8453,69.2344,30100.0
2011-11-08 12:10:00,81.81,81.85,81.62,81.82,14100.0,69.2005,69.2344,69.0398,69.209,14100.0
2011-11-08 12:20:00,81.85,81.9,81.57,81.64,28100.0,69.2344,69.2767,68.9975,69.0567,28100.0
2011-11-08 12:30:00,81.66,81.83,81.66,81.8,10800.0,69.0737,69.2175,69.0737,69.1921,10800.0
2011-11-08 12:40:00,81.79,81.86,81.58,81.58,7500.0,69.1836,69.2428,69.006,69.006,7500.0
2011-11-08 12:50:00,81.6,81.75,81.52,81.7,9100.0,69.0229,69.1498,68.9552,69.1075,9100.0
2011-11-08 13:00:00,81.73,81.92,81.69,81.69,12000.0,69.1329,69.2936,69.099,69.099,12000.0
2011-11-08 13:10:00,81.71,81.79,81.57,81.78,16700.0,69.116,69.1836,68.9975,69.1752,16700.0
2011-11-08 13:20:00,81.76,82.08,81.72,82.02,16500.0,69.1582,69.4289,69.1244,69.3782,16500.0
2011-11-08 13:30:00,82.03,82.24,82.03,82.24,17900.0,69.3866,69.5643,69.3866,69.5643,17900.0
2011-11-08 13:40:00,82.23,82.7,82.15,82.59,31800.0,69.5558,69.9534,69.4881,69.8603,31800.0
2011-11-08 13:50:00,82.61,82.78,82.58,82.68,22100.0,69.8772,70.021,69.8519,69.9364,22100.0
2011-11-08 14:00:00,82.7,82.76,82.46,82.56,21400.0,69.9534,70.0041,69.7504,69.8349,21400.0
2011-11-08 14:10:00,82.53,82.74,82.45,82.64,20900.0,69.8096,69.9872,69.7419,69.9026,20900.0
2011-11-08 14:20:00,82.61,83.0,82.57,83.0,44300.0,69.8772,70.2071,69.8434,70.2071,44300.0
2011-11-08 14:30:00,83.0,83.04,82.87,82.92,46700.0,70.2071,70.241,70.0972,70.1395,46700.0
2011-11-08 14:40:00,82.94,82.94,82.8,82.84,51600.0,70.1564,70.1564,70.0379,70.0718,51600.0
2011-11-08 14:50:00,82.85,82.92,82.8,82.89,37800.0,70.0802,70.1395,70.0379,70.1141,37800.0
2011-11-08 15:00:00,82.87,82.88,82.67,82.68,34800.0,70.0972,70.1056,69.928,69.9364,34800.0
2011-11-08 15:10:00,82.7,82.91,82.62,82.87,81800.0,69.9534,70.131,69.8857,70.0972,81800.0
2011-11-08 15:20:00,82.86,82.95,82.77,82.88,60800.0,70.0887,70.1648,70.0126,70.1056,60800.0
2011-11-08 15:30:00,82.88,83.11,82.83,83.09,90800.0,70.1056,70.3002,70.0633,70.2832,90800.0
2011-11-08 15:40:00,83.08,83.11,82.78,83.01,102200.0,70.2748,70.3002,70.021,70.2156,102200.0
2011-11-08 15:50:00,83.03,83.13,82.94,83.0,160500.0,70.2325,70.3171,70.1564,70.2071,160500.0
2011-11-09 09:30:00,81.4,81.49,80.3,80.5,178100.0,68.8537,68.9299,67.9233,68.0924,178100.0
2011-11-09 09:40:00,80.47,80.53,80.14,80.52,60400.0,68.0671,68.1178,67.7879,68.1094,60400.0
2011-11-09 09:50:00,80.52,80.56,80.19,80.27,32800.0,68.1094,68.1432,67.8302,67.8979,32800.0
2011-11-09 10:00:00,80.28,80.53,80.27,80.35,44700.0,67.9064,68.1178,67.8979,67.9656,44700.0
2011-11-09 10:10:00,80.33,80.69,80.33,80.63,35100.0,67.9487,68.2532,67.9487,68.2024,35100.0
2011-11-09 10:20:00,80.62,80.7,80.05,80.08,51200.0,68.194,68.2616,67.7118,67.7372,51200.0
2011-11-09 10:30:00,80.08,80.2,79.85,79.91,40300.0,67.7372,67.8387,67.5426,67.5934,40300.0
2011-11-09 10:40:00,79.89,80.58,79.87,80.53,51700.0,67.5765,68.1601,67.5596,68.1178,51700.0
2011-11-09 10:50:00,80.48,80.67,80.19,80.23,46500.0,68.0755,68.2362,67.8302,67.8641,46500.0
2011-11-09 11:00:00,80.23,80.3,80.02,80.26,37800.0,67.8641,67.9233,67.6864,67.8894,37800.0
2011-11-09 11:10:00,80.25,80.58,80.2,80.53,37200.0,67.881,68.1601,67.8387,68.1178,37200.0
2011-11-09 11:20:00,80.55,80.55,80.29,80.29,23400.0,68.1347,68.1347,67.9148,67.9148,23400.0
2011-11-09 11:30:00,80.32,80.51,80.22,80.46,25000.0,67.9402,68.1009,67.8556,68.0586,25000.0
2011-11-09 11:40:00,80.45,80.5,80.25,80.47,15800.0,68.0502,68.0924,67.881,68.0671,15800.0
2011-11-09 11:50:00,80.47,80.61,80.33,80.33,23000.0,68.0671,68.1855,67.9487,67.9487,23000.0
2011-11-09 12:00:00,80.35,80.4,80.25,80.27,17100.0,67.9656,68.0079,67.881,67.8979,17100.0
2011-11-09 12:10:00,80.29,80.38,80.26,80.27,19800.0,67.9148,67.9909,67.8894,67.8979,19800.0
2011-11-09 12:20:00,80.27,80.33,80.01,80.05,24700.0,67.8979,67.9487,67.678,67.7118,24700.0
2011-11-09 12:30:00,80.04,80.16,80.0,80.1,15100.0,67.7033,67.8049,67.6695,67.7541,15100.0
2011-11-09 12:40:00,80.09,80.2,80.04,80.15,10900.0,67.7456,67.8387,67.7033,67.7964,10900.0
2011-11-09 12:50:00,80.14,80.36,80.12,80.33,11200.0,67.7879,67.974,67.771,67.9487,11200.0
2011-11-09 13:00:00,80.34,80.45,80.27,80.4,23900.0,67.9571,68.0502,67.8979,68.0079,23900.0
2011-11-09 13:10:00,80.38,80.4,80.02,80.05,29200.0,67.9909,68.0079,67.6864,67.7118,29200.0
2011-11-09 13:20:00,80.09,80.13,80.0,80.07,22600.0,67.7456,67.7795,67.6695,67.7287,22600.0
2011-11-09 13:30:00,80.07,80.1,79.98,80.01,16400.0,67.7287,67.7541,67.6526,67.678,16400.0
2011-11-09 13:40:00,80.01,80.01,79.8,79.8,47700.0,67.678,67.678,67.5003,67.5003,47700.0
2011-11-09 13:50:00,79.79,79.8,79.42,79.65,83800.0,67.4919,67.5003,67.1789,67.3735,83800.0
2011-11-09 14:00:00,79.64,79.65,79.2,79.36,75200.0,67.365,67.3735,66.9928,67.1282,75200.0
2011-11-09 14:10:00,79.4,79.55,79.25,79.32,63400.0,67.162,67.2889,67.0351,67.0943,63400.0
2011-11-09 14:20:00,79.31,79.42,78.85,79.17,60100.0,67.0859,67.1789,66.6968,66.9674,60100.0
2011-11-09 14:30:00,79.16,79.37,78.98,79.26,40300.0,66.959,67.1366,66.8067,67.0436,40300.0
2011-11-09 14:40:00,79.25,79.43,79.06,79.34,52600.0,67.0351,67.1874,66.8744,67.1112,52600.0
2011-11-09 14:50:00,79.32,79.49,79.24,79.28,38800.0,67.0943,67.2381,67.0267,67.0605,38800.0
2011-11-09 15:00:00,79.28,79.72,79.24,79.65,68400.0,67.0605,67.4327,67.0267,67.3735,68400.0
2011-11-09 15:10:00,79.64,79.69,79.41,79.59,45700.0,67.365,67.4073,67.1705,67.3227,45700.0
2011-11-09 15:20:00,79.62,79.82,79.48,79.54,82900.0,67.3481,67.5173,67.2297,67.2804,82900.0
2011-11-09 15:30:00,79.53,79.6,79.26,79.27,96500.0,67.272,67.3312,67.0436,67.052,96500.0
2011-11-09 15:40:00,79.28,79.48,79.11,79.32,142800.0,67.0605,67.2297,66.9167,67.0943,142800.0
2011-11-09 15:50:00,79.29,79.58,79.2,79.34,262900.0,67.0689,67.3142,66.9928,67.1112,262900.0
2011-11-10 09:30:00,80.35,80.6,80.24,80.43,68600.0,67.9656,68.177,67.8725,68.0332,68600.0
2011-11-10 09:40:00,80.48,80.58,80.19,80.26,67700.0,68.0755,68.1601,67.8302,67.8894,67700.0
2011-11-10 09:50:00,80.27,80.34,80.0,80.06,33800.0,67.8979,67.9571,67.6695,67.7203,33800.0
2011-11-10 10:00:00,80.05,80.5,79.8,80.25,113400.0,67.7118,68.0924,67.5003,67.881,113400.0
2011-11-10 10:10:00,80.27,80.3,79.81,79.94,42400.0,67.8979,67.9233,67.5088,67.6188,42400.0
2011-11-10 10:20:00,79.93,80.13,79.86,79.93,28700.0,67.6103,67.7795,67.5511,67.6103,28700.0
2011-11-10 10:30:00,79.92,79.92,79.47,79.89,43500.0,67.6018,67.6018,67.2212,67.5765,43500.0
2011-11-10 10:40:00,79.9,79.9,79.4,79.4,31000.0,67.5849,67.5849,67.162,67.162,31000.0
2011-11-10 10:50:00,79.44,79.75,79.44,79.6,31300.0,67.1958,67.458,67.1958,67.3312,31300.0
2011-11-10 11:00:00,79.61,80.13,79.6,80.03,28400.0,67.3396,67.7795,67.3312,67.6949,28400.0
2011-11-10 11:10:00,80.05,80.17,79.83,80.02,21400.0,67.7118,67.8133,67.5257,67.6864,21400.0
2011-11-10 11:20:00,80.03,80.19,79.89,80.05,26200.0,67.6949,67.8302,67.5765,67.7118,26200.0
2011-11-10 11:30:00,80.02,80.07,79.6,79.65,50300.0,67.6864,67.7287,67.3312,67.3735,50300.0
2011-11-10 11:40:00,79.69,80.38,79.67,80.3,43500.0,67.4073,67.9909,67.3904,67.9233,43500.0
2011-11-10 11:50:00,80.28,80.35,79.95,79.97,30000.0,67.9064,67.9656,67.6272,67.6441,30000.0
2011-11-10 12:00:00,80.03,80.35,80.0,80.28,25700.0,67.6949,67.9656,67.6695,67.9064,25700.0
2011-11-10 12:10:00,80.29,80.38,80.06,80.14,21500.0,67.9148,67.9909,67.7203,67.7879,21500.0
2011-11-10 12:20:00,80.19,80.29,80.15,80.19,21800.0,67.8302,67.9148,67.7964,67.8302,21800.0
2011-11-10 12:30:00,80.19,80.2,79.91,80.03,67800.0,67.8302,67.8387,67.5934,67.6949,67800.0
2011-11-10 12:40:00,80.02,80.1,79.91,80.05,25800.0,67.6864,67.7541,67.5934,67.7118,25800.0
2011-11-10 12:50:00,80.03,80.11,79.98,80.04,53800.0,67.6949,67.7626,67.6526,67.7033,53800.0
2011-11-10 13:00:00,80.05,80.09,79.92,79.97,38900.0,67.7118,67.7456,67.6018,67.6441,38900.0
2011-11-10 13:10:00,79.97,80.5,79.96,80.5,80900.0,67.6441,68.0924,67.6357,68.0924,80900.0
2011-11-10 13:20:00,80.5,80.53,80.26,80.27,22600.0,68.0924,68.1178,67.8894,67.8979,22600.0
2011-11-10 13:30:00,80.28,80.49,80.27,80.33,17100.0,67.9064,68.084,67.8979,67.9487,17100.0
2011-11-10 13:40:00,80.34,80.54,80.22,80.22,14400.0,67.9571,68.1263,67.8556,67.8556,14400.0
2011-11-10 13:50:00,80.21,80.5,80.19,80.42,16100.0,67.8471,68.0924,67.8302,68.0248,16100.0
2011-11-10 14:00:00,80.41,80.48,80.0,80.12,22400.0,68.0163,68.0755,67.6695,67.771,22400.0
2011-11-10 14:10:00,80.14,80.42,80.11,80.34,29800.0,67.7879,68.0248,67.7626,67.9571,29800.0
2011-11-10 14:20:00,80.32,80.35,80.02,80.03,50600.0,67.9402,67.9656,67.6864,67.6949,50600.0
2011-11-10 14:30:00,80.06,80.28,79.97,80.15,23100.0,67.7203,67.9064,67.6441,67.7964,23100.0
2011-11-10 14:40:00,80.17,80.35,80.08,80.19,37400.0,67.8133,67.9656,67.7372,67.8302,37400.0
2011-11-10 14:50:00,80.21,80.3,79.8,79.8,36900.0,67.8471,67.9233,67.5003,67.5003,36900.0
2011-11-10 15:00:00,79.79,80.1,79.78,79.85,33100.0,67.4919,67.7541,67.4834,67.5426,33100.0
2011-11-10 15:10:00,79.84,80.17,79.84,79.94,29400.0,67.5342,67.8133,67.5342,67.6188,29400.0
2011-11-10 15:20:00,79.94,80.44,79.83,80.32,80700.0,67.6188,68.0417,67.5257,67.9402,80700.0
2011-11-10 15:30:00,80.32,80.37,79.92,80.03,119400.0,67.9402,67.9825,67.6018,67.6949,119400.0
2011-11-10 15:40:00,80.05,80.16,79.91,80.1,63900.0,67.7118,67.8049,67.5934,67.7541,63900.0
2011-11-10 15:50:00,80.08,80.42,80.05,80.14,156600.0,67.7372,68.0248,67.7118,67.7879,156600.0
2011-11-11 09:30:00,81.31,81.57,81.12,81.17,74500.0,68.7776,68.9975,68.6169,68.6592,74500.0
2011-11-11 09:40:00,81.29,81.49,81.26,81.36,38400.0,68.7607,68.9299,68.7353,68.8199,38400.0
2011-11-11 09:50:00,81.35,81.48,81.15,81.19,62800.0,68.8114,68.9214,68.6423,68.6761,62800.0
2011-11-11 10:00:00,81.2,81.57,81.2,81.4,90800.0,68.6846,68.9975,68.6846,68.8537,90800.0
2011-11-11 10:10:00,81.4,81.57,81.27,81.53,39800.0,68.8537,68.9975,68.7438,68.9637,39800.0
2011-11-11 10:20:00,81.5,81.6,81.42,81.59,57600.0,68.9383,69.0229,68.8706,69.0144,57600.0
2011-11-11 10:30:00,81.6,81.97,81.58,81.96,61700.0,69.0229,69.3359,69.006,69.3274,61700.0
2011-11-11 10:40:00,81.96,81.99,81.8,81.88,29100.0,69.3274,69.3528,69.1921,69.2597,29100.0
2011-11-11 10:50:00,81.88,81.99,81.82,81.85,26400.0,69.2597,69.3528,69.209,69.2344,26400.0
2011-11-11 11:00:00,81.85,81.94,81.75,81.75,34600.0,69.2344,69.3105,69.1498,69.1498,34600.0
2011-11-11 11:10:00,81.78,81.88,81.74,81.75,36000.0,69.1752,69.2597,69.1413,69.1498,36000.0
2011-11-11 11:20:00,81.74,81.78,81.66,81.74,9400.0,69.1413,69.1752,69.0737,69.1413,9400.0
2011-11-11 11:30:00,81.76,81.78,81.64,81.68,14900.0,69.1582,69.1752,69.0567,69.0906,14900.0
2011-11-11 11:40:00,81.68,81.72,81.6,81.69,26200.0,69.0906,69.1244,69.0229,69.099,26200.0
2011-11-11 11:50:00,81.69,81.72,81.55,81.6,43500.0,69.099,69.1244,68.9806,69.0229,43500.0
2011-11-11 12:00:00,81.6,81.75,81.58,81.7,28100.0,69.0229,69.1498,69.006,69.1075,28100.0
2011-11-11 12:10:00,81.7,81.74,81.56,81.62,25600.0,69.1075,69.1413,68.9891,69.0398,25600.0
2011-11-11 12:20:00,81.63,81.65,81.48,81.56,31200.0,69.0483,69.0652,68.9214,68.9891,31200.0
2011-11-11 12:30:00,81.58,81.61,81.53,81.6,20300.0,69.006,69.0314,68.9637,69.0229,20300.0
2011-11-11 12:40:00,81.57,81.82,81.55,81.81,35200.0,68.9975,69.209,68.9806,69.2005,35200.0
2011-11-11 12:50:00,81.8,81.83,81.74,81.79,19100.0,69.1921,69.2175,69.1413,69.1836,19100.0
2011-11-11 13:00:00,81.83,82.0,81.8,82.0,23200.0,69.2175,69.3613,69.1921,69.3613,23200.0
2011-11-11 13:10:00,81.96,81.99,81.83,81.85,14900.0,69.3274,69.3528,69.2175,69.2344,14900.0
2011-11-11 13:20:00,81.87,81.93,81.75,81.8,19800.0,69.2513,69.302,69.1498,69.1921,19800.0
2011-11-11 13:30:00,81.81,81.92,81.81,81.89,11700.0,69.2005,69.2936,69.2005,69.2682,11700.0
2011-11-11 13:40:00,81.9,82.04,81.89,82.02,16900.0,69.2767,69.3951,69.2682,69.3782,16900.0
2011-11-11 13:50:00,82.03,82.03,81.78,81.85,11800.0,69.3866,69.3866,69.1752,69.2344,11800.0
2011-11-11 14:00:00,81.84,82.01,81.84,82.0,17900.0,69.2259,69.3697,69.2259,69.3613,17900.0
2011-11-11 14:10:00,82.0,82.15,81.95,82.13,37300.0,69.3613,69.4881,69.319,69.4712,37300.0
2011-11-11 14:20:00,82.15,82.15,81.95,82.07,23200.0,69.4881,69.4881,69.319,69.4205,23200.0
2011-11-11 14:30:00,82.09,82.22,82.04,82.09,33100.0,69.4374,69.5473,69.3951,69.4374,33100.0
2011-11-11 14:40:00,82.09,82.21,82.01,82.04,24200.0,69.4374,69.5389,69.3697,69.3951,24200.0
2011-11-11 14:50:00,82.05,82.12,81.89,82.01,31000.0,69.4035,69.4628,69.2682,69.3697,31000.0
2011-11-11 15:00:00,81.99,82.03,81.89,81.96,36600.0,69.3528,69.3866,69.2682,69.3274,36600.0
2011-11-11 15:10:00,81.96,82.16,81.89,82.09,72100.0,69.3274,69.4966,69.2682,69.4374,72100.0
2011-11-11 15:20:00,82.13,82.21,82.07,82.21,78200.0,69.4712,69.5389,69.4205,69.5389,78200.0
2011-11-11 15:30:00,82.23,82.31,82.19,82.28,109800.0,69.5558,69.6235,69.522,69.5981,109800.0
2011-11-11 15:40:00,82.29,82.32,82.08,82.17,176100.0,69.6066,69.6319,69.4289,69.5051,176100.0
2011-11-11 15:50:00,82.18,82.39,82.18,82.25,172600.0,69.5135,69.6911,69.5135,69.5727,172600.0
2011-11-14 09:30:00,81.62,82.35,81.46,82.23,52100.0,69.0398,69.6573,68.9045,69.5558,52100.0
2011-11-14 09:40:00,82.29,82.37,82.08,82.08,38700.0,69.6066,69.6742,69.4289,69.4289,38700.0
2011-11-14 09:50:00,82.05,82.15,81.73,82.07,27000.0,69.4035,69.4881,69.1329,69.4205,27000.0
2011-11-14 10:00:00,82.05,82.15,81.74,82.04,34400.0,69.4035,69.4881,69.1413,69.3951,34400.0
2011-11-14 10:10:00,82.03,82.3,82.0,82.12,32900.0,69.3866,69.615,69.3613,69.4628,32900.0
2011-11-14 10:20:00,82.07,82.25,82.03,82.15,15300.0,69.4205,69.5727,69.3866,69.4881,15300.0
2011-11-14 10:30:00,82.18,82.18,81.93,82.11,59400.0,69.5135,69.5135,69.302,69.4543,59400.0
2011-11-14 10:40:00,82.05,82.13,81.85,81.92,26500.0,69.4035,69.4712,69.2344,69.2936,26500.0
2011-11-14 10:50:00,81.9,82.1,81.88,81.92,22300.0,69.2767,69.4458,69.2597,69.2936,22300.0
2011-11-14 11:00:00,81.9,82.19,81.9,82.17,25600.0,69.2767,69.522,69.2767,69.5051,25600.0
2011-11-14 11:10:00,82.22,82.22,81.82,81.9,17600.0,69.5473,69.5473,69.209,69.2767,17600.0
2011-11-14 11:20:00,81.96,82.11,81.85,81.88,19000.0,69.3274,69.4543,69.2344,69.2597,19000.0
2011-11-14 11:30:00,81.86,82.16,81.86,82.03,19800.0,69.2428,69.4966,69.2428,69.3866,19800.0
2011-11-14 11:40:00,82.06,82.06,81.66,81.66,13800.0,69.412,69.412,69.0737,69.0737,13800.0
2011-11-14 11:50:00,81.7,81.78,81.34,81.47,23700.0,69.1075,69.1752,68.803,68.9129,23700.0
2011-11-14 12:00:00,81.46,81.58,81.36,81.57,23800.0,68.9045,69.006,68.8199,68.9975,23800.0
2011-11-14 12:10:00,81.57,81.57,81.18,81.18,15800.0,68.9975,68.9975,68.6676,68.6676,15800.0
2011-11-14 12:20:00,81.22,81.27,81.0,81.08,32800.0,68.7015,68.7438,68.5154,68.5831,32800.0
2011-11-14 12:30:00,81.07,81.13,80.93,81.12,26000.0,68.5746,68.6253,68.4562,68.6169,26000.0
2011-11-14 12:40:00,81.12,81.21,81.06,81.16,8400.0,68.6169,68.693,68.5661,68.6507,8400.0
2011-11-14 12:50:00,81.15,81.36,81.14,81.34,22900.0,68.6423,68.8199,68.6338,68.803,22900.0
2011-11-14 13:00:00,81.34,81.45,81.3,81.41,30100.0,68.803,68.896,68.7691,68.8622,30100.0
2011-11-14 13:10:00,81.39,81.43,81.24,81.29,16300.0,68.8453,68.8791,68.7184,68.7607,16300.0
2011-11-14 13:20:00,81.32,81.42,81.26,81.41,9000.0,68.7861,68.8706,68.7353,68.8622,9000.0
2011-11-14 13:30:00,81.44,81.56,81.35,81.51,22100.0,68.8876,68.9891,68.8114,68.9468,22100.0
2011-11-14 13:40:00,81.52,81.53,81.34,81.34,11300.0,68.9552,68.9637,68.803,68.803,11300.0
2011-11-14 13:50:00,81.33,81.36,81.2,81.28,8800.0,68.7945,68.8199,68.6846,68.7522,8800.0
2011-11-14 14:00:00,81.32,81.37,81.25,81.32,9100.0,68.7861,68.8284,68.7269,68.7861,9100.0
2011-11-14 14:10:00,81.32,81.44,81.23,81.23,15300.0,68.7861,68.8876,68.7099,68.7099,15300.0
2011-11-14 14:20:00,81.24,81.27,81.1,81.1,10800.0,68.7184,68.7438,68.6,68.6,10800.0
2011-11-14 14:30:00,81.09,81.21,81.03,81.07,18100.0,68.5915,68.693,68.5408,68.5746,18100.0
2011-11-14 14:40:00,81.09,81.11,80.97,80.99,18400.0,68.5915,68.6084,68.49,68.5069,18400.0
2011-11-14 14:50:00,80.99,81.09,80.78,80.84,40900.0,68.5069,68.5915,68.3293,68.38,40900.0
2011-11-14 15:00:00,80.84,81.23,80.84,81.19,56000.0,68.38,68.7099,68.38,68.6761,56000.0
2011-11-14 15:10:00,81.17,81.26,81.02,81.04,21600.0,68.6592,68.7353,68.5323,68.5492,21600.0
2011-11-14 15:20:00,81.03,81.26,81.03,81.16,45100.0,68.5408,68.7353,68.5408,68.6507,45100.0
2011-11-14 15:30:00,81.17,81.35,81.16,81.3,56500.0,68.6592,68.8114,68.6507,68.7691,56500.0
2011-11-14 15:40:00,81.3,81.51,81.3,81.44,56500.0,68.7691,68.9468,68.7691,68.8876,56500.0
2011-11-14 15:50:00,81.45,81.53,81.32,81.44,93200.0,68.896,68.9637,68.7861,68.8876,93200.0
2011-11-15 09:30:00,81.57,82.61,81.15,82.33,233100.0,68.9975,69.8772,68.6423,69.6404,233100.0
2011-11-15 09:40:00,82.4,83.3,82.28,82.93,201300.0,69.6996,70.4609,69.5981,70.1479,201300.0
2011-11-15 09:50:00,82.92,83.15,82.77,82.95,123300.0,70.1395,70.334,70.0126,70.1648,123300.0
2011-11-15 10:00:00,82.92,82.98,82.67,82.81,83600.0,70.1395,70.1902,69.928,70.0464,83600.0
2011-11-15 10:10:00,82.81,82.98,82.72,82.8,45700.0,70.0464,70.1902,69.9703,70.0379,45700.0
2011-11-15 10:20:00,82.79,82.82,82.51,82.79,119100.0,70.0295,70.0549,69.7926,70.0295,119100.0
2011-11-15 10:30:00,82.75,83.11,82.65,82.83,50100.0,69.9957,70.3002,69.9111,70.0633,50100.0
2011-11-15 10:40:00,82.8,82.98,82.75,82.75,28500.0,70.0379,70.1902,69.9957,69.9957,28500.0
2011-11-15 10:50:00,82.75,82.89,82.65,82.74,91600.0,69.9957,70.1141,69.9111,69.9872,91600.0
2011-11-15 11:00:00,82.72,82.95,82.72,82.94,70100.0,69.9703,70.1648,69.9703,70.1564,70100.0
2011-11-15 11:10:00,82.9,83.1,82.75,82.75,33600.0,70.1225,70.2917,69.9957,69.9957,33600.0
2011-11-15 11:20:00,82.77,82.77,82.31,82.36,48200.0,70.0126,70.0126,69.6235,69.6658,48200.0
2011-11-15 11:30:00,82.36,82.38,82.04,82.15,35600.0,69.6658,69.6827,69.3951,69.4881,35600.0
2011-11-15 11:40:00,82.14,82.42,82.14,82.4,32300.0,69.4797,69.7165,69.4797,69.6996,32300.0
2011-11-15 11:50:00,82.38,82.59,82.3,82.53,28600.0,69.6827,69.8603,69.615,69.8096,28600.0
2011-11-15 12:00:00,82.55,83.01,82.55,82.8,37400.0,69.8265,70.2156,69.8265,70.0379,37400.0
2011-11-15 12:10:00,82.8,82.84,82.55,82.76,32800.0,70.0379,70.0718,69.8265,70.0041,32800.0
2011-11-15 12:20:00,82.74,83.02,82.73,82.96,33200.0,69.9872,70.224,69.9787,70.1733,33200.0
2011-11-15 12:30:00,82.97,83.37,82.97,83.22,70500.0,70.1817,70.5201,70.1817,70.3932,70500.0
2011-11-15 12:40:00,83.23,83.3,83.11,83.12,20200.0,70.4017,70.4609,70.3002,70.3086,20200.0
2011-11-15 12:50:00,83.1,83.15,83.02,83.11,29900.0,70.2917,70.334,70.224,70.3002,29900.0
2011-11-15 13:00:00,83.09,83.25,83.01,83.06,49700.0,70.2832,70.4186,70.2156,70.2579,49700.0
2011-11-15 13:10:00,83.04,83.15,82.98,83.02,13400.0,70.241,70.334,70.1902,70.224,13400.0
2011-11-15 13:20:00,83.05,83.1,82.92,82.99,27600.0,70.2494,70.2917,70.1395,70.1987,27600.0
2011-11-15 13:30:00,83.01,83.22,82.95,83.18,98800.0,70.2156,70.3932,70.1648,70.3594,98800.0
2011-11-15 13:40:00,83.19,83.25,83.07,83.08,19900.0,70.3678,70.4186,70.2663,70.2748,19900.0
2011-11-15 13:50:00,83.07,83.16,83.02,83.11,55700.0,70.2663,70.3425,70.224,70.3002,55700.0
2011-11-15 14:00:00,83.12,83.25,83.09,83.23,24700.0,70.3086,70.4186,70.2832,70.4017,24700.0
2011-11-15 14:10:00,83.24,83.32,83.11,83.11,25500.0,70.4101,70.4778,70.3002,70.3002,25500.0
2011-11-15 14:20:00,83.14,83.19,83.01,83.1,27000.0,70.3255,70.3678,70.2156,70.2917,27000.0
2011-11-15 14:30:00,83.09,83.13,83.03,83.09,28600.0,70.2832,70.3171,70.2325,70.2832,28600.0
2011-11-15 14:40:00,83.09,83.19,83.02,83.14,37600.0,70.2832,70.3678,70.224,70.3255,37600.0
2011-11-15 14:50:00,83.12,83.3,83.06,83.13,60400.0,70.3086,70.4609,70.2579,70.3171,60400.0
2011-11-15 15:00:00,83.12,83.28,83.11,83.23,75500.0,70.3086,70.444,70.3002,70.4017,75500.0
2011-11-15 15:10:00,83.23,83.45,83.23,83.26,41200.0,70.4017,70.5878,70.4017,70.427,41200.0
2011-11-15 15:20:00,83.29,83.43,83.27,83.32,62800.0,70.4524,70.5708,70.4355,70.4778,62800.0
2011-11-15 15:30:00,83.31,83.34,83.08,83.09,82500.0,70.4693,70.4947,70.2748,70.2832,82500.0
2011-11-15 15:40:00,83.09,83.21,82.84,82.95,126900.0,70.2832,70.3848,70.0718,70.1648,126900.0
2011-11-15 15:50:00,82.94,82.96,82.63,82.67,206100.0,70.1564,70.1733,69.8941,69.928,206100.0
2011-11-16 09:30:00,81.76,81.95,81.55,81.91,76200.0,69.1582,69.319,68.9806,69.2851,76200.0
2011-11-16 09:40:00,81.9,82.27,81.87,82.17,63200.0,69.2767,69.5896,69.2513,69.5051,63200.0
2011-11-16 09:50:00,82.17,82.43,81.96,81.97,53400.0,69.5051,69.725,69.3274,69.3359,53400.0
2011-11-16 10:00:00,81.96,82.2,81.81,81.83,52200.0,69.3274,69.5304,69.2005,69.2175,52200.0
2011-11-16 10:10:00,81.85,82.14,81.79,82.12,32300.0,69.2344,69.4797,69.1836,69.4628,32300.0
2011-11-16 10:20:00,82.08,82.35,81.96,82.19,64500.0,69.4289,69.6573,69.3274,69.522,64500.0
2011-11-16 10:30:00,82.22,82.43,82.08,82.38,46700.0,69.5473,69.725,69.4289,69.6827,46700.0
2011-11-16 10:40:00,82.45,82.61,82.38,82.5,44600.0,69.7419,69.8772,69.6827,69.7842,44600.0
2011-11-16 10:50:00,82.5,82.63,82.48,82.54,29500.0,69.7842,69.8941,69.7673,69.818,29500.0
2011-11-16 11:00:00,82.55,82.9,82.54,82.89,39000.0,69.8265,70.1225,69.818,70.1141,39000.0
2011-11-16 11:10:00,82.88,83.05,82.81,82.94,51300.0,70.1056,70.2494,70.0464,70.1564,51300.0
2011-11-16 11:20:00,82.93,83.12,82.8,82.8,39000.0,70.1479,70.3086,70.0379,70.0379,39000.0
2011-11-16 11:30:00,82.81,82.86,82.57,82.61,32600.0,70.0464,70.0887,69.8434,69.8772,32600.0
2011-11-16 11:40:00,82.63,82.67,82.55,82.62,67300.0,69.8941,69.928,69.8265,69.8857,67300.0
2011-11-16 11:50:00,82.63,82.75,82.56,82.7,60800.0,69.8941,69.9957,69.8349,69.9534,60800.0
2011-11-16 12:00:00,82.7,82.7,82.6,82.68,29500.0,69.9534,69.9534,69.8688,69.9364,29500.0
2011-11-16 12:10:00,82.67,82.76,82.61,82.75,43700.0,69.928,70.0041,69.8772,69.9957,43700.0
2011-11-16 12:20:00,82.75,82.79,82.62,82.67,12900.0,69.9957,70.0295,69.8857,69.928,12900.0
2011-11-16 12:30:00,82.67,82.8,82.63,82.74,25700.0,69.928,70.0379,69.8941,69.9872,25700.0
2011-11-16 12:40:00,82.76,82.77,82.43,82.47,31700.0,70.0041,70.0126,69.725,69.7588,31700.0
2011-11-16 12:50:00,82.48,82.48,82.26,82.43,21200.0,69.7673,69.7673,69.5812,69.725,21200.0
2011-11-16 13:00:00,82.44,82.53,82.42,82.45,21100.0,69.7334,69.8096,69.7165,69.7419,21100.0
2011-11-16 13:10:00,82.45,82.51,82.38,82.43,38800.0,69.7419,69.7926,69.6827,69.725,38800.0
2011-11-16 13:20:00,82.42,82.73,82.4,82.73,9200.0,69.7165,69.9787,69.6996,69.9787,9200.0
2011-11-16 13:30:00,82.73,82.73,82.59,82.66,16100.0,69.9787,69.9787,69.8603,69.9195,16100.0
2011-11-16 13:40:00,82.67,82.97,82.65,82.94,22800.0,69.928,70.1817,69.9111,70.1564,22800.0
2011-11-16 13:50:00,82.94,82.96,82.7,82.71,16800.0,70.1564,70.1733,69.9534,69.9618,16800.0
2011-11-16 14:00:00,82.73,82.79,82.66,82.68,21700.0,69.9787,70.0295,69.9195,69.9364,21700.0
2011-11-16 14:10:00,82.68,82.75,82.54,82.64,16700.0,69.9364,69.9957,69.818,69.9026,16700.0
2011-11-16 14:20:00,82.6,82.85,82.6,82.74,14800.0,69.8688,70.0802,69.8688,69.9872,14800.0
2011-11-16 14:30:00,82.75,82.92,82.75,82.92,19600.0,69.9957,70.1395,69.9957,70.1395,19600.0
2011-11-16 14:40:00,82.92,82.94,82.56,82.59,23300.0,70.1395,70.1564,69.8349,69.8603,23300.0
2011-11-16 14:50:00,82.62,82.64,82.48,82.54,34400.0,69.8857,69.9026,69.7673,69.818,34400.0
2011-11-16 15:00:00,82.55,82.63,82.49,82.56,36200.0,69.8265,69.8941,69.7757,69.8349,36200.0
2011-11-16 15:10:00,82.57,82.62,82.12,82.23,65700.0,69.8434,69.8857,69.4628,69.5558,65700.0
2011-11-16 15:20:00,82.22,82.27,82.03,82.05,72000.0,69.5473,69.5896,69.3866,69.4035,72000.0
2011-11-16 15:30:00,82.05,82.06,81.55,81.84,104700.0,69.4035,69.412,68.9806,69.2259,104700.0
2011-11-16 15:40:00,81.82,82.09,81.63,81.88,120800.0,69.209,69.4374,69.0483,69.2597,120800.0
2011-11-16 15:50:00,81.86,81.86,81.42,81.49,197800.0,69.2428,69.2428,68.8706,68.9299,197800.0
2011-11-17 09:30:00,81.4,81.61,81.0,81.04,134000.0,68.8537,69.0314,68.5154,68.5492,134000.0
2011-11-17 09:40:00,81.04,81.21,80.74,80.87,54700.0,68.5492,68.693,68.2955,68.4054,54700.0
2011-11-17 09:50:00,80.88,81.43,80.88,81.37,73100.0,68.4139,68.8791,68.4139,68.8284,73100.0
2011-11-17 10:00:00,81.33,81.37,80.93,81.28,78800.0,68.7945,68.8284,68.4562,68.7522,78800.0
2011-11-17 10:10:00,81.29,81.3,81.03,81.19,34200.0,68.7607,68.7691,68.5408,68.6761,34200.0
2011-11-17 10:20:00,81.21,81.67,80.99,81.67,43700.0,68.693,69.0821,68.5069,69.0821,43700.0
2011-11-17 10:30:00,81.68,81.9,81.38,81.63,33100.0,69.0906,69.2767,68.8368,69.0483,33100.0
2011-11-17 10:40:00,81.68,81.85,81.61,81.74,19400.0,69.0906,69.2344,69.0314,69.1413,19400.0
2011-11-17 10:50:00,81.73,81.94,81.63,81.79,19300.0,69.1329,69.3105,69.0483,69.1836,19300.0
2011-11-17 11:00:00,81.72,81.8,81.4,81.43,26500.0,69.1244,69.1921,68.8537,68.8791,26500.0
2011-11-17 11:10:00,81.4,81.49,81.27,81.37,19900.0,68.8537,68.9299,68.7438,68.8284,19900.0
2011-11-17 11:20:00,81.37,81.59,81.16,81.58,25800.0,68.8284,69.0144,68.6507,69.006,25800.0
2011-11-17 11:30:00,81.51,81.83,81.51,81.83,25000.0,68.9468,69.2175,68.9468,69.2175,25000.0
2011-11-17 11:40:00,81.83,82.01,81.8,81.84,45700.0,69.2175,69.3697,69.1921,69.2259,45700.0
2011-11-17 11:50:00,81.82,81.92,81.61,81.68,25800.0,69.209,69.2936,69.0314,69.0906,25800.0
2011-11-17 12:00:00,81.66,81.77,81.39,81.39,16300.0,69.0737,69.1667,68.8453,68.8453,16300.0
2011-11-17 12:10:00,81.42,81.43,81.25,81.3,23100.0,68.8706,68.8791,68.7269,68.7691,23100.0
2011-11-17 12:20:00,81.32,81.36,81.15,81.15,10200.0,68.7861,68.8199,68.6423,68.6423,10200.0
2011-11-17 12:30:00,81.16,81.17,79.93,80.15,156100.0,68.6507,68.6592,67.6103,67.7964,156100.0
2011-11-17 12:40:00,80.13,80.5,79.94,80.35,92500.0,67.7795,68.0924,67.6188,67.9656,92500.0
2011-11-17 12:50:00,80.36,80.65,80.31,80.47,43100.0,67.974,68.2193,67.9317,68.0671,43100.0
2011-11-17 13:00:00,80.47,80.47,80.12,80.14,50500.0,68.0671,68.0671,67.771,67.7879,50500.0
2011-11-17 13:10:00,80.14,80.62,80.12,80.52,19100.0,67.7879,68.194,67.771,68.1094,19100.0
2011-11-17 13:20:00,80.49,80.55,80.26,80.42,23200.0,68.084,68.1347,67.8894,68.0248,23200.0
2011-11-17 13:30:00,80.41,80.43,80.26,80.3,17800.0,68.0163,68.0332,67.8894,67.9233,17800.0
2011-11-17 13:40:00,80.29,80.37,80.02,80.08,36900.0,67.9148,67.9825,67.6864,67.7372,36900.0
2011-11-17 13:50:00,80.06,80.35,79.75,80.31,66000.0,67.7203,67.9656,67.458,67.9317,66000.0
2011-11-17 14:00:00,80.26,80.3,80.1,80.2,38000.0,67.8894,67.9233,67.7541,67.8387,38000.0
2011-11-17 14:10:00,80.14,80.2,79.84,79.94,22600.0,67.7879,67.8387,67.5342,67.6188,22600.0
2011-11-17 14:20:00,79.91,80.03,79.68,79.85,46000.0,67.5934,67.6949,67.3988,67.5426,46000.0
2011-11-17 14:30:00,79.87,79.94,79.69,79.73,44500.0,67.5596,67.6188,67.4073,67.4411,44500.0
2011-11-17 14:40:00,79.76,80.32,79.73,80.15,46900.0,67.4665,67.9402,67.4411,67.7964,46900.0
2011-11-17 14:50:00,80.19,80.26,80.03,80.15,30200.0,67.8302,67.8894,67.6949,67.7964,30200.0
2011-11-17 15:00:00,80.13,80.3,80.0,80.01,47400.0,67.7795,67.9233,67.6695,67.678,47400.0
2011-11-17 15:10:00,79.96,80.0,79.81,79.9,31900.0,67.6357,67.6695,67.5088,67.5849,31900.0
2011-11-17 15:20:00,79.89,80.13,79.75,79.86,50300.0,67.5765,67.7795,67.458,67.5511,50300.0
2011-11-17 15:30:00,79.88,80.1,79.78,79.89,116300.0,67.568,67.7541,67.4834,67.5765,116300.0
2011-11-17 15:40:00,79.9,80.35,79.77,80.19,101700.0,67.5849,67.9656,67.475,67.8302,101700.0
2011-11-17 15:50:00,80.15,80.29,79.91,80.29,233200.0,67.7964,67.9148,67.5934,67.9148,233200.0
2011-11-18 09:30:00,81.19,81.7,80.96,81.39,360200.0,68.6761,69.1075,68.4815,68.8453,360200.0
2011-11-18 09:40:00,81.41,81.66,80.8,81.04,68000.0,68.8622,69.0737,68.3462,68.5492,68000.0
2011-11-18 09:50:00,81.04,81.7,80.97,81.7,97000.0,68.5492,69.1075,68.49,69.1075,97000.0
2011-11-18 10:00:00,81.7,82.03,81.21,81.26,115700.0,69.1075,69.3866,68.693,68.7353,115700.0
2011-11-18 10:10:00,81.26,81.56,81.05,81.35,57000.0,68.7353,68.9891,68.5577,68.8114,57000.0
2011-11-18 10:20:00,81.38,81.51,81.17,81.43,61100.0,68.8368,68.9468,68.6592,68.8791,61100.0
2011-11-18 10:30:00,81.41,81.74,81.41,81.7,25000.0,68.8622,69.1413,68.8622,69.1075,25000.0
2011-11-18 10:40:00,81.73,81.86,81.52,81.81,27200.0,69.1329,69.2428,68.9552,69.2005,27200.0
2011-11-18 10:50:00,81.84,81.99,81.81,81.88,36600.0,69.2259,69.3528,69.2005,69.2597,36600.0
2011-11-18 11:00:00,81.86,81.95,81.59,81.59,31400.0,69.2428,69.319,69.0144,69.0144,31400.0
2011-11-18 11:10:00,81.63,81.92,81.63,81.82,37800.0,69.0483,69.2936,69.0483,69.209,37800.0
2011-11-18 11:20:00,81.81,82.16,81.81,82.02,55500.0,69.2005,69.4966,69.2005,69.3782,55500.0
2011-11-18 11:30:00,82.03,82.13,81.87,81.92,41200.0,69.3866,69.4712,69.2513,69.2936,41200.0
2011-11-18 11:40:00,81.92,81.99,81.65,81.66,22600.0,69.2936,69.3528,69.0652,69.0737,22600.0
2011-11-18 11:50:00,81.68,81.75,81.55,81.65,31900.0,69.0906,69.1498,68.9806,69.0652,31900.0
2011-11-18 12:00:00,81.65,81.65,81.19,81.38,36500.0,69.0652,69.0652,68.6761,68.8368,36500.0
2011-11-18 12:10:00,81.37,81.44,81.27,81.3,21100.0,68.8284,68.8876,68.7438,68.7691,21100.0
2011-11-18 12:20:00,81.29,81.49,81.19,81.41,31100.0,68.7607,68.9299,68.6761,68.8622,31100.0
2011-11-18 12:30:00,81.41,81.5,81.34,81.37,42300.0,68.8622,68.9383,68.803,68.8284,42300.0
2011-11-18 12:40:00,81.36,81.42,81.28,81.37,26400.0,68.8199,68.8706,68.7522,68.8284,26400.0
2011-11-18 12:50:00,81.34,81.37,81.06,81.12,33900.0,68.803,68.8284,68.5661,68.6169,33900.0
2011-11-18 13:00:00,81.1,81.18,81.06,81.09,30200.0,68.6,68.6676,68.5661,68.5915,30200.0
2011-11-18 13:10:00,81.06,81.24,81.06,81.2,22700.0,68.5661,68.7184,68.5661,68.6846,22700.0
2011-11-18 13:20:00,81.22,81.29,81.19,81.25,28500.0,68.7015,68.7607,68.6761,68.7269,28500.0
2011-11-18 13:30:00,81.26,81.57,81.25,81.56,32700.0,68.7353,68.9975,68.7269,68.9891,32700.0
2011-11-18 13:40:00,81.53,81.57,81.36,81.48,25900.0,68.9637,68.9975,68.8199,68.9214,25900.0
2011-11-18 13:50:00,81.5,81.54,81.4,81.44,39700.0,68.9383,68.9722,68.8537,68.8876,39700.0
2011-11-18 14:00:00,81.41,81.44,81.32,81.44,26300.0,68.8622,68.8876,68.7861,68.8876,26300.0
2011-11-18 14:10:00,81.44,81.73,81.42,81.49,32300.0,68.8876,69.1329,68.8706,68.9299,32300.0
2011-11-18 14:20:00,81.46,81.53,81.34,81.39,25900.0,68.9045,68.9637,68.803,68.8453,25900.0
2011-11-18 14:30:00,81.4,81.54,81.4,81.46,27400.0,68.8537,68.9722,68.8537,68.9045,27400.0
2011-11-18 14:40:00,81.45,81.51,81.35,81.41,19900.0,68.896,68.9468,68.8114,68.8622,19900.0
2011-11-18 14:50:00,81.41,81.44,81.29,81.33,44200.0,68.8622,68.8876,68.7607,68.7945,44200.0
2011-11-18 15:00:00,81.35,81.47,81.24,81.45,32300.0,68.8114,68.9129,68.7184,68.896,32300.0
2011-11-18 15:10:00,81.45,81.57,81.33,81.5,53100.0,68.896,68.9975,68.7945,68.9383,53100.0
2011-11-18 15:20:00,81.5,81.54,81.25,81.28,48100.0,68.9383,68.9722,68.7269,68.7522,48100.0
2011-11-18 15:30:00,81.28,81.5,81.21,81.42,94100.0,68.7522,68.9383,68.693,68.8706,94100.0
2011-11-18 15:40:00,81.43,81.45,81.23,81.32,93600.0,68.8791,68.896,68.7099,68.7861,93600.0
2011-11-18 15:50:00,81.31,81.35,81.14,81.25,178700.0,68.7776,68.8114,68.6338,68.7269,178700.0
2011-11-21 09:30:00,79.66,80.0,79.52,79.75,81100.0,67.3819,67.6695,67.2635,67.458,81100.0
2011-11-21 09:40:00,79.79,79.81,79.56,79.7,56000.0,67.4919,67.5088,67.2973,67.4158,56000.0
2011-11-21 09:50:00,79.7,79.79,79.6,79.6,62300.0,67.4158,67.4919,67.3312,67.3312,62300.0
2011-11-21 10:00:00,79.65,79.82,79.28,79.32,113400.0,67.3735,67.5173,67.0605,67.0943,113400.0
2011-11-21 10:10:00,79.32,79.39,79.05,79.09,45900.0,67.0943,67.1535,66.8659,66.8998,45900.0
2011-11-21 10:20:00,79.03,79.19,79.0,79.18,39800.0,66.849,66.9844,66.8236,66.9759,39800.0
2011-11-21 10:30:00,79.16,79.16,78.79,78.89,41500.0,66.959,66.959,66.646,66.7306,41500.0
2011-11-21 10:40:00,78.86,78.92,78.72,78.77,32100.0,66.7052,66.756,66.5868,66.6291,32100.0
2011-11-21 10:50:00,78.76,78.81,78.48,78.5,36800.0,66.6206,66.6629,66.3838,66.4007,36800.0
2011-11-21 11:00:00,78.5,78.53,78.33,78.51,78600.0,66.4007,66.4261,66.2569,66.4092,78600.0
2011-11-21 11:10:00,78.47,78.72,78.44,78.72,33300.0,66.3753,66.5868,66.35,66.5868,33300.0
2011-11-21 11:20:00,78.69,78.84,78.64,78.74,45600.0,66.5614,66.6883,66.5191,66.6037,45600.0
2011-11-21 11:30:00,78.73,78.74,78.3,78.34,42000.0,66.5953,66.6037,66.2315,66.2654,42000.0
2011-11-21 11:40:00,78.3,78.58,78.22,78.58,33100.0,66.2315,66.4684,66.1639,66.4684,33100.0
2011-11-21 11:50:00,78.58,78.83,78.57,78.83,21300.0,66.4684,66.6798,66.4599,66.6798,21300.0
2011-11-21 12:00:00,78.81,78.86,78.67,78.73,24800.0,66.6629,66.7052,66.5445,66.5953,24800.0
2011-11-21 12:10:00,78.73,78.93,78.72,78.75,23700.0,66.5953,66.7644,66.5868,66.6122,23700.0
2011-11-21 12:20:00,78.79,78.8,78.56,78.63,19400.0,66.646,66.6545,66.4515,66.5107,19400.0
2011-11-21 12:30:00,78.65,78.81,78.6,78.78,23500.0,66.5276,66.6629,66.4853,66.6376,23500.0
2011-11-21 12:40:00,78.78,78.95,78.75,78.91,34400.0,66.6376,66.7814,66.6122,66.7475,34400.0
2011-11-21 12:50:00,78.92,78.93,78.71,78.72,32400.0,66.756,66.7644,66.5783,66.5868,32400.0
2011-11-21 13:00:00,78.7,78.86,78.69,78.77,27800.0,66.5699,66.7052,66.5614,66.6291,27800.0
2011-11-21 13:10:00,78.83,78.96,78.83,78.86,35700.0,66.6798,66.7898,66.6798,66.7052,35700.0
2011-11-21 13:20:00,78.86,79.07,78.86,78.98,26500.0,66.7052,66.8829,66.7052,66.8067,26500.0
2011-11-21 13:30:00,78.98,79.0,78.86,78.95,14000.0,66.8067,66.8236,66.7052,66.7814,14000.0
2011-11-21 13:40:00,78.94,78.95,78.81,78.9,24700.0,66.7729,66.7814,66.6629,66.7391,24700.0
2011-11-21 13:50:00,78.91,78.95,78.75,78.8,27800.0,66.7475,66.7814,66.6122,66.6545,27800.0
2011-11-21 14:00:00,78.8,78.92,78.75,78.92,39500.0,66.6545,66.756,66.6122,66.756,39500.0
2011-11-21 14:10:00,78.92,79.36,78.9,79.13,57000.0,66.756,67.1282,66.7391,66.9336,57000.0
2011-11-21 14:20:00,79.17,79.2,79.05,79.08,16200.0,66.9674,66.9928,66.8659,66.8913,16200.0
2011-11-21 14:30:00,79.07,79.36,79.04,79.35,73700.0,66.8829,67.1282,66.8575,67.1197,73700.0
2011-11-21 14:40:00,79.35,79.53,79.29,79.32,93100.0,67.1197,67.272,67.0689,67.0943,93100.0
2011-11-21 14:50:00,79.36,79.37,79.24,79.27,62600.0,67.1282,67.1366,67.0267,67.052,62600.0
2011-11-21 15:00:00,79.26,79.32,79.06,79.16,57500.0,67.0436,67.0943,66.8744,66.959,57500.0
2011-11-21 15:10:00,79.14,79.32,79.07,79.32,34600.0,66.9421,67.0943,66.8829,67.0943,34600.0
2011-11-21 15:20:00,79.33,79.69,79.29,79.58,52900.0,67.1028,67.4073,67.0689,67.3142,52900.0
2011-11-21 15:30:00,79.54,79.78,79.49,79.78,92300.0,67.2804,67.4834,67.2381,67.4834,92300.0
2011-11-21 15:40:00,79.78,79.84,79.57,79.73,109900.0,67.4834,67.5342,67.3058,67.4411,109900.0
2011-11-21 15:50:00,79.73,79.76,79.35,79.35,139400.0,67.4411,67.4665,67.1197,67.1197,139400.0
2011-11-22 09:30:00,79.04,79.2,78.63,78.87,44300.0,66.8575,66.9928,66.5107,66.7137,44300.0
2011-11-22 09:40:00,78.88,79.37,78.88,79.23,48800.0,66.7221,67.1366,66.7221,67.0182,48800.0
2011-11-22 09:50:00,79.21,79.37,79.11,79.28,67200.0,67.0013,67.1366,66.9167,67.0605,67200.0
2011-11-22 10:00:00,79.29,79.34,78.67,78.72,58700.0,67.0689,67.1112,66.5445,66.5868,58700.0
2011-11-22 10:10:00,78.71,78.75,78.46,78.68,47200.0,66.5783,66.6122,66.3669,66.553,47200.0
2011-11-22 10:20:00,78.68,79.05,78.66,78.99,39200.0,66.553,66.8659,66.5361,66.8152,39200.0
2011-11-22 10:30:00,79.02,79.06,78.66,78.79,20700.0,66.8406,66.8744,66.5361,66.646,20700.0
2011-11-22 10:40:00,78.81,78.84,78.3,78.36,29300.0,66.6629,66.6883,66.2315,66.2823,29300.0
2011-11-22 10:50:00,78.38,78.41,78.14,78.3,43400.0,66.2992,66.3246,66.0962,66.2315,43400.0
2011-11-22 11:00:00,78.29,78.44,78.19,78.24,26900.0,66.2231,66.35,66.1385,66.1808,26900.0
2011-11-22 11:10:00,78.24,78.42,78.2,78.42,28000.0,66.1808,66.333,66.147,66.333,28000.0
2011-11-22 11:20:00,78.42,78.43,78.15,78.36,23000.0,66.333,66.3415,66.1047,66.2823,23000.0
2011-11-22 11:30:00,78.37,78.38,78.09,78.23,23000.0,66.2907,66.2992,66.0539,66.1723,23000.0
2011-11-22 11:40:00,78.22,78.22,78.04,78.13,27400.0,66.1639,66.1639,66.0116,66.0877,27400.0
2011-11-22 11:50:00,78.16,78.31,78.1,78.28,47100.0,66.1131,66.24,66.0624,66.2146,47100.0
2011-11-22 12:00:00,78.29,79.03,78.29,78.94,33800.0,66.2231,66.849,66.2231,66.7729,33800.0
2011-11-22 12:10:00,78.93,78.95,78.72,78.77,34300.0,66.7644,66.7814,66.5868,66.6291,34300.0
2011-11-22 12:20:00,78.8,78.85,78.54,78.57,40600.0,66.6545,66.6968,66.4345,66.4599,40600.0
2011-11-22 12:30:00,78.58,78.84,78.55,78.63,30300.0,66.4684,66.6883,66.443,66.5107,30300.0
2011-11-22 12:40:00,78.66,78.73,78.51,78.51,13500.0,66.5361,66.5953,66.4092,66.4092,13500.0
2011-11-22 12:50:00,78.56,78.93,78.56,78.93,14700.0,66.4515,66.7644,66.4515,66.7644,14700.0
2011-11-22 13:00:00,78.96,79.0,78.7,78.72,23000.0,66.7898,66.8236,66.5699,66.5868,23000.0
2011-11-22 13:10:00,78.7,79.14,78.67,79.13,17600.0,66.5699,66.9421,66.5445,66.9336,17600.0
2011-11-22 13:20:00,79.2,79.22,78.92,78.92,26700.0,66.9928,67.0097,66.756,66.756,26700.0
2011-11-22 13:30:00,78.94,79.16,78.93,79.08,11600.0,66.7729,66.959,66.7644,66.8913,11600.0
2011-11-22 13:40:00,79.08,79.1,78.88,78.98,15900.0,66.8913,66.9082,66.7221,66.8067,15900.0
2011-11-22 13:50:00,78.98,78.98,78.59,78.66,15700.0,66.8067,66.8067,66.4768,66.5361,15700.0
2011-11-22 14:00:00,78.69,78.75,78.55,78.62,24800.0,66.5614,66.6122,66.443,66.5022,24800.0
2011-11-22 14:10:00,78.63,78.78,78.6,78.63,19300.0,66.5107,66.6376,66.4853,66.5107,19300.0
2011-11-22 14:20:00,78.65,78.66,78.42,78.52,22400.0,66.5276,66.5361,66.333,66.4176,22400.0
2011-11-22 14:30:00,78.53,78.56,78.32,78.37,24300.0,66.4261,66.4515,66.2485,66.2907,24300.0
2011-11-22 14:40:00,78.39,78.5,78.35,78.36,32100.0,66.3077,66.4007,66.2738,66.2823,32100.0
2011-11-22 14:50:00,78.36,78.37,78.01,78.12,26200.0,66.2823,66.2907,65.9862,66.0793,26200.0
2011-11-22 15:00:00,78.13,78.27,78.0,78.06,44800.0,66.0877,66.2062,65.9778,66.0285,44800.0
2011-11-22 15:10:00,78.06,78.14,77.97,78.01,41400.0,66.0285,66.0962,65.9524,65.9862,41400.0
2011-11-22 15:20:00,77.98,78.24,77.95,78.06,50200.0,65.9609,66.1808,65.9355,66.0285,50200.0
2011-11-22 15:30:00,78.07,78.25,78.0,78.03,82000.0,66.037,66.1892,65.9778,66.0032,82000.0
2011-11-22 15:40:00,78.01,78.29,77.96,78.28,100100.0,65.9862,66.2231,65.9439,66.2146,100100.0
2011-11-22 15:50:00,78.28,78.33,78.11,78.19,167600.0,66.2146,66.2569,66.0708,66.1385,167600.0
2011-11-23 09:30:00,77.37,77.61,76.82,76.89,112300.0,65.4449,65.6479,64.9797,65.0389,112300.0
2011-11-23 09:40:00,76.89,77.6,76.85,77.58,116100.0,65.0389,65.6394,65.005,65.6225,116100.0
2011-11-23 09:50:00,77.54,77.74,77.22,77.27,60800.0,65.5887,65.7579,65.318,65.3603,60800.0
2011-11-23 10:00:00,77.24,77.33,77.11,77.28,50200.0,65.3349,65.411,65.225,65.3688,50200.0
2011-11-23 10:10:00,77.29,77.29,76.7,76.78,43100.0,65.3772,65.3772,64.8781,64.9458,43100.0
2011-11-23 10:20:00,76.75,76.77,76.61,76.77,48300.0,64.9204,64.9374,64.802,64.9374,48300.0
2011-11-23 10:30:00,76.76,76.92,76.55,76.91,50100.0,64.9289,65.0642,64.7513,65.0558,50100.0
2011-11-23 10:40:00,76.88,76.91,76.7,76.88,47400.0,65.0304,65.0558,64.8781,65.0304,47400.0
2011-11-23 10:50:00,76.83,77.08,76.83,76.95,29600.0,64.9881,65.1996,64.9881,65.0896,29600.0
2011-11-23 11:00:00,76.95,77.0,76.6,76.61,75100.0,65.0896,65.1319,64.7936,64.802,75100.0
2011-11-23 11:10:00,76.6,76.7,76.5,76.62,55400.0,64.7936,64.8781,64.709,64.8105,55400.0
2011-11-23 11:20:00,76.61,76.65,76.45,76.47,32600.0,64.802,64.8359,64.6667,64.6836,32600.0
2011-11-23 11:30:00,76.46,76.57,76.33,76.52,67700.0,64.6751,64.7682,64.5652,64.7259,67700.0
2011-11-23 11:40:00,76.54,76.68,76.44,76.68,42200.0,64.7428,64.8612,64.6582,64.8612,42200.0
2011-11-23 11:50:00,76.69,76.77,76.64,76.75,34500.0,64.8697,64.9374,64.8274,64.9204,34500.0
2011-11-23 12:00:00,76.76,76.93,76.75,76.86,22200.0,64.9289,65.0727,64.9204,65.0135,22200.0
2011-11-23 12:10:00,76.86,76.87,76.62,76.66,21200.0,65.0135,65.0219,64.8105,64.8443,21200.0
2011-11-23 12:20:00,76.65,76.72,76.52,76.54,13400.0,64.8359,64.8951,64.7259,64.7428,13400.0
2011-11-23 12:30:00,76.53,76.66,76.53,76.59,22500.0,64.7343,64.8443,64.7343,64.7851,22500.0
2011-11-23 12:40:00,76.58,76.83,76.57,76.79,14200.0,64.7766,64.9881,64.7682,64.9543,14200.0
2011-11-23 12:50:00,76.76,77.01,76.76,76.98,42100.0,64.9289,65.1404,64.9289,65.115,42100.0
2011-11-23 13:00:00,76.99,77.0,76.91,76.94,19300.0,65.1234,65.1319,65.0558,65.0812,19300.0
2011-11-23 13:10:00,76.94,76.98,76.82,76.95,22900.0,65.0812,65.115,64.9797,65.0896,22900.0
2011-11-23 13:20:00,76.95,77.0,76.88,76.99,38300.0,65.0896,65.1319,65.0304,65.1234,38300.0
2011-11-23 13:30:00,77.0,77.07,76.91,76.95,35300.0,65.1319,65.1911,65.0558,65.0896,35300.0
2011-11-23 13:40:00,76.97,77.0,76.78,76.85,26700.0,65.1065,65.1319,64.9458,65.005,26700.0
2011-11-23 13:50:00,76.87,77.03,76.77,76.89,37800.0,65.0219,65.1573,64.9374,65.0389,37800.0
2011-11-23 14:00:00,76.89,77.0,76.78,76.9,33300.0,65.0389,65.1319,64.9458,65.0473,33300.0
2011-11-23 14:10:00,76.9,76.9,76.66,76.75,38100.0,65.0473,65.0473,64.8443,64.9204,38100.0
2011-11-23 14:20:00,76.74,76.87,76.64,76.78,16600.0,64.912,65.0219,64.8274,64.9458,16600.0
2011-11-23 14:30:00,76.77,76.91,76.74,76.89,28500.0,64.9374,65.0558,64.912,65.0389,28500.0
2011-11-23 14:40:00,76.87,76.93,76.8,76.83,24100.0,65.0219,65.0727,64.9627,64.9881,24100.0
2011-11-23 14:50:00,76.84,76.85,76.72,76.77,20900.0,64.9966,65.005,64.8951,64.9374,20900.0
2011-11-23 15:00:00,76.76,76.94,76.69,76.9,63900.0,64.9289,65.0812,64.8697,65.0473,63900.0
2011-11-23 15:10:00,76.92,77.11,76.82,76.97,89500.0,65.0642,65.225,64.9797,65.1065,89500.0
2011-11-23 15:20:00,76.95,77.0,76.76,76.9,57900.0,65.0896,65.1319,64.9289,65.0473,57900.0
2011-11-23 15:30:00,76.88,77.0,76.85,76.88,51400.0,65.0304,65.1319,65.005,65.0304,51400.0
2011-11-23 15:40:00,76.91,77.24,76.89,76.99,92800.0,65.0558,65.3349,65.0389,65.1234,92800.0
2011-11-23 15:50:00,77.0,77.13,76.53,76.59,213000.0,65.1319,65.2419,64.7343,64.7851,213000.0
2011-11-25 09:30:00,76.5,77.0,76.25,76.81,39000.0,64.709,65.1319,64.4975,64.9712,39000.0
2011-11-25 09:40:00,76.86,77.13,76.8,76.94,34900.0,65.0135,65.2419,64.9627,65.0812,34900.0
2011-11-25 09:50:00,76.89,77.02,76.81,76.85,57200.0,65.0389,65.1488,64.9712,65.005,57200.0
2011-11-25 10:00:00,76.75,77.36,76.75,77.25,51400.0,64.9204,65.4364,64.9204,65.3434,51400.0
2011-11-25 10:10:00,77.25,77.38,77.12,77.34,68600.0,65.3434,65.4533,65.2334,65.4195,68600.0
2011-11-25 10:20:00,77.31,77.36,76.98,77.02,28100.0,65.3941,65.4364,65.115,65.1488,28100.0
2011-11-25 10:30:00,77.01,77.09,76.88,76.98,26000.0,65.1404,65.208,65.0304,65.115,26000.0
2011-11-25 10:40:00,77.03,77.19,77.03,77.13,18000.0,65.1573,65.2926,65.1573,65.2419,18000.0
2011-11-25 10:50:00,77.1,77.13,76.81,76.83,20900.0,65.2165,65.2419,64.9712,64.9881,20900.0
2011-11-25 11:00:00,76.89,77.04,76.81,76.98,17600.0,65.0389,65.1657,64.9712,65.115,17600.0
2011-11-25 11:10:00,77.02,77.07,76.78,76.87,27600.0,65.1488,65.1911,64.9458,65.0219,27600.0
2011-11-25 11:20:00,76.88,76.9,76.72,76.72,24100.0,65.0304,65.0473,64.8951,64.8951,24100.0
2011-11-25 11:30:00,76.69,76.83,76.64,76.72,34700.0,64.8697,64.9881,64.8274,64.8951,34700.0
2011-11-25 11:40:00,76.7,76.74,76.41,76.51,45500.0,64.8781,64.912,64.6328,64.7174,45500.0
2011-11-25 11:50:00,76.56,76.59,76.35,76.42,60500.0,64.7597,64.7851,64.5821,64.6413,60500.0
2011-11-25 12:00:00,76.42,76.53,76.35,76.38,28400.0,64.6413,64.7343,64.5821,64.6075,28400.0
2011-11-25 12:10:00,76.37,76.4,76.25,76.4,136000.0,64.599,64.6244,64.4975,64.6244,136000.0
2011-11-25 12:20:00,76.42,76.43,76.19,76.33,63600.0,64.6413,64.6498,64.4468,64.5652,63600.0
2011-11-25 12:30:00,76.31,76.54,76.3,76.38,31200.0,64.5483,64.7428,64.5398,64.6075,31200.0
2011-11-25 12:40:00,76.35,76.38,76.17,76.3,30900.0,64.5821,64.6075,64.4298,64.5398,30900.0
2011-11-25 12:50:00,76.31,76.56,76.06,76.11,77800.0,64.5483,64.7597,64.3368,64.3791,77800.0
2011-11-28 09:30:00,78.76,80.25,78.69,80.17,274800.0,66.6206,67.881,66.5614,67.8133,274800.0
2011-11-28 09:40:00,80.22,80.25,79.62,79.74,112700.0,67.8556,67.881,67.3481,67.4496,112700.0
2011-11-28 09:50:00,79.76,80.11,79.68,80.06,91000.0,67.4665,67.7626,67.3988,67.7203,91000.0
2011-11-28 10:00:00,80.02,80.32,80.01,80.3,97900.0,67.6864,67.9402,67.678,67.9233,97900.0
2011-11-28 10:10:00,80.3,80.52,80.27,80.37,82900.0,67.9233,68.1094,67.8979,67.9825,82900.0
2011-11-28 10:20:00,80.35,80.4,79.96,80.0,77000.0,67.9656,68.0079,67.6357,67.6695,77000.0
2011-11-28 10:30:00,80.0,80.07,79.85,79.91,65100.0,67.6695,67.7287,67.5426,67.5934,65100.0
2011-11-28 10:40:00,79.92,80.05,79.83,79.94,32900.0,67.6018,67.7118,67.5257,67.6188,32900.0
2011-11-28 10:50:00,79.94,80.01,79.73,79.74,45200.0,67.6188,67.678,67.4411,67.4496,45200.0
2011-11-28 11:00:00,79.74,79.96,79.73,79.82,41200.0,67.4496,67.6357,67.4411,67.5173,41200.0
2011-11-28 11:10:00,79.83,79.91,79.77,79.9,33100.0,67.5257,67.5934,67.475,67.5849,33100.0
2011-11-28 11:20:00,79.9,79.98,79.8,79.91,42700.0,67.5849,67.6526,67.5003,67.5934,42700.0
2011-11-28 11:30:00,79.92,79.99,79.65,79.75,40100.0,67.6018,67.6611,67.3735,67.458,40100.0
2011-11-28 11:40:00,79.75,79.81,79.47,79.54,49900.0,67.458,67.5088,67.2212,67.2804,49900.0
2011-11-28 11:50:00,79.54,79.66,79.5,79.57,31100.0,67.2804,67.3819,67.2466,67.3058,31100.0
2011-11-28 12:00:00,79.57,79.7,79.55,79.59,18300.0,67.3058,67.4158,67.2889,67.3227,18300.0
2011-11-28 12:10:00,79.59,79.64,79.47,79.48,33300.0,67.3227,67.365,67.2212,67.2297,33300.0
2011-11-28 12:20:00,79.49,79.57,79.29,79.3,28000.0,67.2381,67.3058,67.0689,67.0774,28000.0
2011-11-28 12:30:00,79.31,79.31,79.08,79.19,60500.0,67.0859,67.0859,66.8913,66.9844,60500.0
2011-11-28 12:40:00,79.2,79.35,79.17,79.24,51800.0,66.9928,67.1197,66.9674,67.0267,51800.0
2011-11-28 12:50:00,79.24,79.36,79.17,79.27,36900.0,67.0267,67.1282,66.9674,67.052,36900.0
2011-11-28 13:00:00,79.26,79.34,79.12,79.25,32000.0,67.0436,67.1112,66.9251,67.0351,32000.0
2011-11-28 13:10:00,79.24,79.4,79.24,79.33,27900.0,67.0267,67.162,67.0267,67.1028,27900.0
2011-11-28 13:20:00,79.33,79.5,79.29,79.5,33900.0,67.1028,67.2466,67.0689,67.2466,33900.0
2011-11-28 13:30:00,79.51,79.56,79.37,79.47,38500.0,67.255,67.2973,67.1366,67.2212,38500.0
2011-11-28 13:40:00,79.46,79.5,79.34,79.49,19300.0,67.2127,67.2466,67.1112,67.2381,19300.0
2011-11-28 13:50:00,79.46,79.5,79.1,79.1,36400.0,67.2127,67.2466,66.9082,66.9082,36400.0
2011-11-28 14:00:00,79.11,79.35,79.04,79.29,35000.0,66.9167,67.1197,66.8575,67.0689,35000.0
2011-11-28 14:10:00,79.32,79.5,79.25,79.43,26200.0,67.0943,67.2466,67.0351,67.1874,26200.0
2011-11-28 14:20:00,79.44,79.51,79.14,79.18,52700.0,67.1958,67.255,66.9421,66.9759,52700.0
2011-11-28 14:30:00,79.18,79.18,79.0,79.02,39700.0,66.9759,66.9759,66.8236,66.8406,39700.0
2011-11-28 14:40:00,79.04,79.08,78.95,78.95,32900.0,66.8575,66.8913,66.7814,66.7814,32900.0
2011-11-28 14:50:00,78.94,78.96,78.81,78.88,37500.0,66.7729,66.7898,66.6629,66.7221,37500.0
2011-11-28 15:00:00,78.9,79.05,78.61,78.66,41800.0,66.7391,66.8659,66.4938,66.5361,41800.0
2011-11-28 15:10:00,78.66,78.72,78.34,78.53,72900.0,66.5361,66.5868,66.2654,66.4261,72900.0
2011-11-28 15:20:00,78.53,78.73,78.45,78.5,72400.0,66.4261,66.5953,66.3584,66.4007,72400.0
2011-11-28 15:30:00,78.49,78.64,78.44,78.48,79900.0,66.3923,66.5191,66.35,66.3838,79900.0
2011-11-28 15:40:00,78.46,78.55,78.31,78.39,113700.0,66.3669,66.443,66.24,66.3077,113700.0
2011-11-28 15:50:00,78.4,78.92,78.33,78.9,245200.0,66.3161,66.756,66.2569,66.7391,245200.0
2011-11-29 09:30:00,79.47,79.73,79.26,79.37,58400.0,67.2212,67.4411,67.0436,67.1366,58400.0
2011-11-29 09:40:00,79.36,79.67,79.31,79.49,57300.0,67.1282,67.3904,67.0859,67.2381,57300.0
2011-11-29 09:50:00,79.48,79.57,79.32,79.5,57400.0,67.2297,67.3058,67.0943,67.2466,57400.0
2011-11-29 10:00:00,79.45,79.96,79.45,79.96,118300.0,67.2043,67.6357,67.2043,67.6357,118300.0
2011-11-29 10:10:00,79.98,80.38,79.98,80.13,65000.0,67.6526,67.9909,67.6526,67.7795,65000.0
2011-11-29 10:20:00,80.14,80.37,79.98,80.25,40500.0,67.7879,67.9825,67.6526,67.881,40500.0
2011-11-29 10:30:00,80.23,80.26,80.11,80.17,55700.0,67.8641,67.8894,67.7626,67.8133,55700.0
2011-11-29 10:40:00,80.18,80.33,80.02,80.07,43000.0,67.8218,67.9487,67.6864,67.7287,43000.0
2011-11-29 10:50:00,80.06,80.06,79.68,79.74,38700.0,67.7203,67.7203,67.3988,67.4496,38700.0
2011-11-29 11:00:00,79.71,79.9,79.59,79.68,24700.0,67.4242,67.5849,67.3227,67.3988,24700.0
2011-11-29 11:10:00,79.69,79.82,79.6,79.79,13200.0,67.4073,67.5173,67.3312,67.4919,13200.0
2011-11-29 11:20:00,79.8,79.91,79.73,79.84,20600.0,67.5003,67.5934,67.4411,67.5342,20600.0
2011-11-29 11:30:00,79.85,80.0,79.83,79.93,42900.0,67.5426,67.6695,67.5257,67.6103,42900.0
2011-11-29 11:40:00,79.9,79.96,79.66,79.8,21200.0,67.5849,67.6357,67.3819,67.5003,21200.0
2011-11-29 11:50:00,79.85,79.9,79.63,79.78,17700.0,67.5426,67.5849,67.3565,67.4834,17700.0
2011-11-29 12:00:00,79.79,79.96,79.75,79.92,45600.0,67.4919,67.6357,67.458,67.6018,45600.0
2011-11-29 12:10:00,79.92,79.95,79.79,79.83,19500.0,67.6018,67.6272,67.4919,67.5257,19500.0
2011-11-29 12:20:00,79.83,79.88,79.75,79.84,10600.0,67.5257,67.568,67.458,67.5342,10600.0
2011-11-29 12:30:00,79.84,79.84,79.64,79.67,14100.0,67.5342,67.5342,67.365,67.3904,14100.0
2011-11-29 12:40:00,79.63,79.73,79.5,79.63,14000.0,67.3565,67.4411,67.2466,67.3565,14000.0
2011-11-29 12:50:00,79.62,79.7,79.53,79.69,9900.0,67.3481,67.4158,67.272,67.4073,9900.0
2011-11-29 13:00:00,79.7,79.7,79.39,79.51,27200.0,67.4158,67.4158,67.1535,67.255,27200.0
2011-11-29 13:10:00,79.5,79.77,79.5,79.73,56300.0,67.2466,67.475,67.2466,67.4411,56300.0
2011-11-29 13:20:00,79.73,79.97,79.72,79.89,49700.0,67.4411,67.6441,67.4327,67.5765,49700.0
2011-11-29 13:30:00,79.87,79.93,79.71,79.93,26700.0,67.5596,67.6103,67.4242,67.6103,26700.0
2011-11-29 13:40:00,79.93,79.93,79.67,79.67,18300.0,67.6103,67.6103,67.3904,67.3904,18300.0
2011-11-29 13:50:00,79.69,79.76,79.45,79.5,102700.0,67.4073,67.4665,67.2043,67.2466,102700.0
2011-11-29 14:00:00,79.49,79.5,79.28,79.3,315900.0,67.2381,67.2466,67.0605,67.0774,315900.0
2011-11-29 14:10:00,79.29,79.32,78.87,79.17,107800.0,67.0689,67.0943,66.7137,66.9674,107800.0
2011-11-29 14:20:00,79.18,79.25,79.09,79.18,19500.0,66.9759,67.0351,66.8998,66.9759,19500.0
2011-11-29 14:30:00,79.19,79.25,79.12,79.15,37000.0,66.9844,67.0351,66.9251,66.9505,37000.0
2011-11-29 14:40:00,79.16,79.23,78.98,79.01,55200.0,66.959,67.0182,66.8067,66.8321,55200.0
2011-11-29 14:50:00,78.99,79.06,78.9,78.96,93300.0,66.8152,66.8744,66.7391,66.7898,93300.0
2011-11-29 15:00:00,78.97,79.01,78.91,78.94,44600.0,66.7983,66.8321,66.7475,66.7729,44600.0
2011-11-29 15:10:00,78.93,79.24,78.93,79.08,224300.0,66.7644,67.0267,66.7644,66.8913,224300.0
2011-11-29 15:20:00,79.09,79.09,78.85,78.86,68700.0,66.8998,66.8998,66.6968,66.7052,68700.0
2011-11-29 15:30:00,78.86,79.09,78.76,78.76,127600.0,66.7052,66.8998,66.6206,66.6206,127600.0
2011-11-29 15:40:00,78.78,78.82,78.59,78.73,148500.0,66.6376,66.6714,66.4768,66.5953,148500.0
2011-11-29 15:50:00,78.72,78.72,78.41,78.54,211500.0,66.5868,66.5868,66.3246,66.4345,211500.0
2011-11-30 09:30:00,81.27,81.99,81.21,81.29,203000.0,68.7438,69.3528,68.693,68.7607,203000.0
2011-11-30 09:40:00,81.29,81.67,81.1,81.61,237700.0,68.7607,69.0821,68.6,69.0314,237700.0
2011-11-30 09:50:00,81.61,82.24,81.56,82.24,82600.0,69.0314,69.5643,68.9891,69.5643,82600.0
2011-11-30 10:00:00,82.23,82.65,82.2,82.29,83700.0,69.5558,69.9111,69.5304,69.6066,83700.0
2011-11-30 10:10:00,82.33,82.36,81.95,81.98,124900.0,69.6404,69.6658,69.319,69.3443,124900.0
2011-11-30 10:20:00,81.98,81.98,81.69,81.83,77800.0,69.3443,69.3443,69.099,69.2175,77800.0
2011-11-30 10:30:00,81.8,82.1,81.76,82.08,56100.0,69.1921,69.4458,69.1582,69.4289,56100.0
2011-11-30 10:40:00,82.08,82.1,81.89,82.04,63700.0,69.4289,69.4458,69.2682,69.3951,63700.0
2011-11-30 10:50:00,82.07,82.3,81.98,82.28,46400.0,69.4205,69.615,69.3443,69.5981,46400.0
2011-11-30 11:00:00,82.27,82.27,82.02,82.17,47900.0,69.5896,69.5896,69.3782,69.5051,47900.0
2011-11-30 11:10:00,82.17,82.23,82.05,82.17,66200.0,69.5051,69.5558,69.4035,69.5051,66200.0
2011-11-30 11:20:00,82.19,82.31,82.08,82.12,79600.0,69.522,69.6235,69.4289,69.4628,79600.0
2011-11-30 11:30:00,82.15,82.57,82.15,82.57,66800.0,69.4881,69.8434,69.4881,69.8434,66800.0
2011-11-30 11:40:00,82.58,82.8,82.55,82.8,49600.0,69.8519,70.0379,69.8265,70.0379,49600.0
2011-11-30 11:50:00,82.79,82.84,82.67,82.75,51800.0,70.0295,70.0718,69.928,69.9957,51800.0
2011-11-30 12:00:00,82.74,82.77,82.66,82.76,42800.0,69.9872,70.0126,69.9195,70.0041,42800.0
2011-11-30 12:10:00,82.78,82.91,82.75,82.86,48000.0,70.021,70.131,69.9957,70.0887,48000.0
2011-11-30 12:20:00,82.86,82.93,82.8,82.91,20700.0,70.0887,70.1479,70.0379,70.131,20700.0
2011-11-30 12:30:00,82.93,82.97,82.67,82.69,25000.0,70.1479,70.1817,69.928,69.9449,25000.0
2011-11-30 12:40:00,82.67,82.78,82.56,82.77,32400.0,69.928,70.021,69.8349,70.0126,32400.0
2011-11-30 12:50:00,82.78,82.91,82.73,82.88,18900.0,70.021,70.131,69.9787,70.1056,18900.0
2011-11-30 13:00:00,82.86,82.9,82.75,82.82,23000.0,70.0887,70.1225,69.9957,70.0549,23000.0
2011-11-30 13:10:00,82.82,82.87,82.75,82.81,30600.0,70.0549,70.0972,69.9957,70.0464,30600.0
2011-11-30 13:20:00,82.83,82.86,82.71,82.71,18800.0,70.0633,70.0887,69.9618,69.9618,18800.0
2011-11-30 13:30:00,82.7,82.87,82.62,82.7,27800.0,69.9534,70.0972,69.8857,69.9534,27800.0
2011-11-30 13:40:00,82.68,82.69,82.27,82.27,113200.0,69.9364,69.9449,69.5896,69.5896,113200.0
2011-11-30 13:50:00,82.27,82.38,82.15,82.21,74200.0,69.5896,69.6827,69.4881,69.5389,74200.0
2011-11-30 14:00:00,82.22,82.48,82.22,82.31,54200.0,69.5473,69.7673,69.5473,69.6235,54200.0
2011-11-30 14:10:00,82.31,82.48,82.26,82.27,61900.0,69.6235,69.7673,69.5812,69.5896,61900.0
2011-11-30 14:20:00,82.27,82.33,82.19,82.26,48400.0,69.5896,69.6404,69.522,69.5812,48400.0
2011-11-30 14:30:00,82.25,82.4,82.25,82.3,80800.0,69.5727,69.6996,69.5727,69.615,80800.0
2011-11-30 14:40:00,82.3,82.36,82.0,82.01,61300.0,69.615,69.6658,69.3613,69.3697,61300.0
2011-11-30 14:50:00,82.0,82.28,81.95,82.25,63400.0,69.3613,69.5981,69.319,69.5727,63400.0
2011-11-30 15:00:00,82.27,82.4,82.2,82.4,64700.0,69.5896,69.6996,69.5304,69.6996,64700.0
2011-11-30 15:10:00,82.4,82.58,82.4,82.56,67700.0,69.6996,69.8519,69.6996,69.8349,67700.0
2011-11-30 15:20:00,82.57,82.61,82.31,82.46,68200.0,69.8434,69.8772,69.6235,69.7504,68200.0
2011-11-30 15:30:00,82.44,82.61,82.39,82.56,94000.0,69.7334,69.8772,69.6911,69.8349,94000.0
2011-11-30 15:40:00,82.56,82.87,82.55,82.81,218200.0,69.8349,70.0972,69.8265,70.0464,218200.0
2011-11-30 15:50:00,82.82,83.2,82.8,83.07,392500.0,70.0549,70.3763,70.0379,70.2663,392500.0
2011-12-01 09:30:00,82.52,82.64,81.97,82.11,90700.0,69.8011,69.9026,69.3359,69.4543,90700.0
2011-12-01 09:40:00,82.11,82.32,81.81,82.16,131200.0,69.4543,69.6319,69.2005,69.4966,131200.0
2011-12-01 09:50:00,82.14,82.45,82.12,82.45,95300.0,69.4797,69.7419,69.4628,69.7419,95300.0
2011-12-01 10:00:00,82.49,82.62,82.11,82.31,142300.0,69.7757,69.8857,69.4543,69.6235,142300.0
2011-12-01 10:10:00,82.35,82.4,81.93,82.15,57000.0,69.6573,69.6996,69.302,69.4881,57000.0
2011-12-01 10:20:00,82.15,82.3,81.98,82.27,34300.0,69.4881,69.615,69.3443,69.5896,34300.0
2011-12-01 10:30:00,82.27,82.28,81.97,82.1,51000.0,69.5896,69.5981,69.3359,69.4458,51000.0
2011-12-01 10:40:00,82.06,82.07,81.77,81.79,75000.0,69.412,69.4205,69.1667,69.1836,75000.0
2011-12-01 10:50:00,81.77,81.9,81.75,81.79,58500.0,69.1667,69.2767,69.1498,69.1836,58500.0
2011-12-01 11:00:00,81.82,82.05,81.82,82.04,60000.0,69.209,69.4035,69.209,69.3951,60000.0
2011-12-01 11:10:00,82.02,82.02,81.73,81.77,37300.0,69.3782,69.3782,69.1329,69.1667,37300.0
2011-12-01 11:20:00,81.83,81.91,81.75,81.76,27900.0,69.2175,69.2851,69.1498,69.1582,27900.0
2011-12-01 11:30:00,81.76,81.82,81.61,81.8,29100.0,69.1582,69.209,69.0314,69.1921,29100.0
2011-12-01 11:40:00,81.8,82.01,81.78,81.97,25900.0,69.1921,69.3697,69.1752,69.3359,25900.0
2011-12-01 11:50:00,82.02,82.29,82.0,82.28,28300.0,69.3782,69.6066,69.3613,69.5981,28300.0
2011-12-01 12:00:00,82.28,82.33,82.13,82.17,31200.0,69.5981,69.6404,69.4712,69.5051,31200.0
2011-12-01 12:10:00,82.17,82.28,82.12,82.28,19200.0,69.5051,69.5981,69.4628,69.5981,19200.0
2011-12-01 12:20:00,82.28,82.45,82.24,82.41,45400.0,69.5981,69.7419,69.5643,69.7081,45400.0
2011-12-01 12:30:00,82.42,82.54,82.26,82.26,50400.0,69.7165,69.818,69.5812,69.5812,50400.0
2011-12-01 12:40:00,82.27,82.35,82.15,82.22,31400.0,69.5896,69.6573,69.4881,69.5473,31400.0
2011-12-01 12:50:00,82.22,82.3,82.04,82.06,17900.0,69.5473,69.615,69.3951,69.412,17900.0
2011-12-01 13:00:00,82.05,82.19,82.05,82.1,8700.0,69.4035,69.522,69.4035,69.4458,8700.0
2011-12-01 13:10:00,82.12,82.34,82.1,82.33,11600.0,69.4628,69.6488,69.4458,69.6404,11600.0
2011-12-01 13:20:00,82.33,82.45,82.29,82.43,35700.0,69.6404,69.7419,69.6066,69.725,35700.0
2011-12-01 13:30:00,82.42,82.5,82.4,82.41,42900.0,69.7165,69.7842,69.6996,69.7081,42900.0
2011-12-01 13:40:00,82.41,82.65,82.41,82.61,26700.0,69.7081,69.9111,69.7081,69.8772,26700.0
2011-12-01 13:50:00,82.61,82.72,82.5,82.72,32400.0,69.8772,69.9703,69.7842,69.9703,32400.0
2011-12-01 14:00:00,82.73,82.75,82.38,82.4,38000.0,69.9787,69.9957,69.6827,69.6996,38000.0
2011-12-01 14:10:00,82.39,82.41,82.21,82.24,31900.0,69.6911,69.7081,69.5389,69.5643,31900.0
2011-12-01 14:20:00,82.26,82.38,82.24,82.34,31000.0,69.5812,69.6827,69.5643,69.6488,31000.0
2011-12-01 14:30:00,82.34,82.35,82.21,82.27,27300.0,69.6488,69.6573,69.5389,69.5896,27300.0
2011-12-01 14:40:00,82.28,82.42,82.17,82.39,40600.0,69.5981,69.7165,69.5051,69.6911,40600.0
2011-12-01 14:50:00,82.38,82.38,82.14,82.16,40900.0,69.6827,69.6827,69.4797,69.4966,40900.0
2011-12-01 15:00:00,82.14,82.25,81.99,81.99,21100.0,69.4797,69.5727,69.3528,69.3528,21100.0
2011-12-01 15:10:00,81.99,82.13,81.99,82.05,28400.0,69.3528,69.4712,69.3528,69.4035,28400.0
2011-12-01 15:20:00,82.07,82.26,81.97,82.25,34600.0,69.4205,69.5812,69.3359,69.5727,34600.0
2011-12-01 15:30:00,82.25,82.28,82.12,82.12,47500.0,69.5727,69.5981,69.4628,69.4628,47500.0
2011-12-01 15:40:00,82.12,82.16,81.97,82.07,86000.0,69.4628,69.4966,69.3359,69.4205,86000.0
2011-12-01 15:50:00,82.08,82.13,81.92,82.04,141100.0,69.4289,69.4712,69.2936,69.3951,141100.0
2011-12-02 09:30:00,83.17,83.46,82.91,83.23,103400.0,70.3509,70.5962,70.131,70.4017,103400.0
2011-12-02 09:40:00,83.29,83.4,82.86,83.02,76200.0,70.4524,70.5455,70.0887,70.224,76200.0
2011-12-02 09:50:00,83.03,83.11,82.8,83.0,120800.0,70.2325,70.3002,70.0379,70.2071,120800.0
2011-12-02 10:00:00,82.99,83.13,82.93,82.95,156300.0,70.1987,70.3171,70.1479,70.1648,156300.0
2011-12-02 10:10:00,82.93,83.32,82.9,83.32,47500.0,70.1479,70.4778,70.1225,70.4778,47500.0
2011-12-02 10:20:00,83.37,83.39,83.15,83.25,44800.0,70.5201,70.537,70.334,70.4186,44800.0
2011-12-02 10:30:00,83.25,83.27,83.12,83.19,39500.0,70.4186,70.4355,70.3086,70.3678,39500.0
2011-12-02 10:40:00,83.17,83.22,82.94,83.13,40700.0,70.3509,70.3932,70.1564,70.3171,40700.0
2011-12-02 10:50:00,83.14,83.21,83.03,83.04,43400.0,70.3255,70.3848,70.2325,70.241,43400.0
2011-12-02 11:00:00,83.03,83.16,82.65,82.77,54000.0,70.2325,70.3425,69.9111,70.0126,54000.0
2011-12-02 11:10:00,82.75,82.82,82.58,82.81,26400.0,69.9957,70.0549,69.8519,70.0464,26400.0
2011-12-02 11:20:00,82.79,82.83,82.5,82.68,85900.0,70.0295,70.0633,69.7842,69.9364,85900.0
2011-12-02 11:30:00,82.65,82.9,82.65,82.83,37500.0,69.9111,70.1225,69.9111,70.0633,37500.0
2011-12-02 11:40:00,82.82,82.87,82.52,82.55,91200.0,70.0549,70.0972,69.8011,69.8265,91200.0
2011-12-02 11:50:00,82.55,82.93,82.48,82.91,79700.0,69.8265,70.1479,69.7673,70.131,79700.0
2011-12-02 12:00:00,82.92,83.04,82.8,82.89,31400.0,70.1395,70.241,70.0379,70.1141,31400.0
2011-12-02 12:10:00,82.91,83.05,82.72,82.88,31600.0,70.131,70.2494,69.9703,70.1056,31600.0
2011-12-02 12:20:00,82.88,82.91,82.64,82.64,47400.0,70.1056,70.131,69.9026,69.9026,47400.0
2011-12-02 12:30:00,82.64,82.68,82.54,82.65,33600.0,69.9026,69.9364,69.818,69.9111,33600.0
2011-12-02 12:40:00,82.66,82.83,82.59,82.79,48900.0,69.9195,70.0633,69.8603,70.0295,48900.0
2011-12-02 12:50:00,82.77,82.86,82.69,82.75,39800.0,70.0126,70.0887,69.9449,69.9957,39800.0
2011-12-02 13:00:00,82.75,82.79,82.41,82.43,37100.0,69.9957,70.0295,69.7081,69.725,37100.0
2011-12-02 13:10:00,82.42,82.48,82.25,82.47,46200.0,69.7165,69.7673,69.5727,69.7588,46200.0
2011-12-02 13:20:00,82.47,82.56,82.29,82.3,42400.0,69.7588,69.8349,69.6066,69.615,42400.0
2011-12-02 13:30:00,82.32,82.32,82.2,82.24,44300.0,69.6319,69.6319,69.5304,69.5643,44300.0
2011-12-02 13:40:00,82.26,82.46,82.23,82.34,58800.0,69.5812,69.7504,69.5558,69.6488,58800.0
2011-12-02 13:50:00,82.35,82.42,82.25,82.29,39300.0,69.6573,69.7165,69.5727,69.6066,39300.0
2011-12-02 14:00:00,82.29,82.33,82.04,82.14,62100.0,69.6066,69.6404,69.3951,69.4797,62100.0
2011-12-02 14:10:00,82.11,82.17,82.05,82.08,45800.0,69.4543,69.5051,69.4035,69.4289,45800.0
2011-12-02 14:20:00,82.09,82.39,82.07,82.36,28900.0,69.4374,69.6911,69.4205,69.6658,28900.0
2011-12-02 14:30:00,82.34,82.44,82.27,82.35,58400.0,69.6488,69.7334,69.5896,69.6573,58400.0
2011-12-02 14:40:00,82.32,82.51,82.29,82.45,37500.0,69.6319,69.7926,69.6066,69.7419,37500.0
2011-12-02 14:50:00,82.45,82.49,82.13,82.17,46400.0,69.7419,69.7757,69.4712,69.5051,46400.0
2011-12-02 15:00:00,82.16,82.28,81.99,81.99,101400.0,69.4966,69.5981,69.3528,69.3528,101400.0
2011-12-02 15:10:00,81.99,82.21,81.99,82.06,60500.0,69.3528,69.5389,69.3528,69.412,60500.0
2011-12-02 15:20:00,82.06,82.24,82.05,82.17,61500.0,69.412,69.5643,69.4035,69.5051,61500.0
2011-12-02 15:30:00,82.17,82.35,82.03,82.26,82400.0,69.5051,69.6573,69.3866,69.5812,82400.0
2011-12-02 15:40:00,82.26,82.29,81.96,82.09,148400.0,69.5812,69.6066,69.3274,69.4374,148400.0
2011-12-02 15:50:00,82.07,82.29,81.99,82.14,236300.0,69.4205,69.6066,69.3528,69.4797,236300.0
2011-12-05 09:30:00,83.86,84.22,83.62,84.02,136300.0,70.9346,71.2391,70.7316,71.0699,136300.0
2011-12-05 09:40:00,84.05,84.05,83.62,83.67,54700.0,71.0953,71.0953,70.7316,70.7739,54700.0
2011-12-05 09:50:00,83.66,84.09,83.66,84.09,43400.0,70.7654,71.1291,70.7654,71.1291,43400.0
2011-12-05 10:00:00,84.04,84.07,83.67,83.88,57500.0,71.0868,71.1122,70.7739,70.9515,57500.0
2011-12-05 10:10:00,83.89,84.0,83.65,83.86,51700.0,70.9599,71.053,70.7569,70.9346,51700.0
2011-12-05 10:20:00,83.84,84.07,83.82,83.92,56400.0,70.9177,71.1122,70.9007,70.9853,56400.0
2011-12-05 10:30:00,83.96,84.04,83.85,83.86,71100.0,71.0192,71.0868,70.9261,70.9346,71100.0
2011-12-05 10:40:00,83.85,83.9,83.82,83.84,24200.0,70.9261,70.9684,70.9007,70.9177,24200.0
2011-12-05 10:50:00,83.84,83.87,83.75,83.78,32400.0,70.9177,70.943,70.8415,70.8669,32400.0
2011-12-05 11:00:00,83.78,83.92,83.77,83.85,55000.0,70.8669,70.9853,70.8584,70.9261,55000.0
2011-12-05 11:10:00,83.86,83.95,83.74,83.82,52100.0,70.9346,71.0107,70.8331,70.9007,52100.0
2011-12-05 11:20:00,83.83,83.83,83.63,83.76,60800.0,70.9092,70.9092,70.74,70.85,60800.0
2011-12-05 11:30:00,83.76,83.82,83.66,83.73,40000.0,70.85,70.9007,70.7654,70.8246,40000.0
2011-12-05 11:40:00,83.73,83.87,83.71,83.84,16800.0,70.8246,70.943,70.8077,70.9177,16800.0
2011-12-05 11:50:00,83.83,83.83,83.7,83.74,22900.0,70.9092,70.9092,70.7992,70.8331,22900.0
2011-12-05 12:00:00,83.74,84.0,83.69,83.88,107100.0,70.8331,71.053,70.7908,70.9515,107100.0
2011-12-05 12:10:00,83.87,83.88,83.73,83.76,27100.0,70.943,70.9515,70.8246,70.85,27100.0
2011-12-05 12:20:00,83.76,83.99,83.72,83.98,90600.0,70.85,71.0445,70.8161,71.0361,90600.0
2011-12-05 12:30:00,83.97,84.0,83.81,83.88,67300.0,71.0276,71.053,70.8923,70.9515,67300.0
2011-12-05 12:40:00,83.87,84.0,83.86,83.91,29100.0,70.943,71.053,70.9346,70.9769,29100.0
2011-12-05 12:50:00,83.9,83.93,83.86,83.88,34900.0,70.9684,70.9938,70.9346,70.9515,34900.0
2011-12-05 13:00:00,83.88,84.02,83.87,84.01,25500.0,70.9515,71.0699,70.943,71.0614,25500.0
2011-12-05 13:10:00,84.02,84.03,83.9,83.93,34100.0,71.0699,71.0784,70.9684,70.9938,34100.0
2011-12-05 13:20:00,83.91,84.03,83.88,84.0,52500.0,70.9769,71.0784,70.9515,71.053,52500.0
2011-12-05 13:30:00,84.03,84.07,83.97,84.01,44600.0,71.0784,71.1122,71.0276,71.0614,44600.0
2011-12-05 13:40:00,84.02,84.05,83.55,83.59,48000.0,71.0699,71.0953,70.6723,70.7062,48000.0
2011-12-05 13:50:00,83.59,83.74,83.52,83.6,36200.0,70.7062,70.8331,70.647,70.7146,36200.0
2011-12-05 14:00:00,83.57,83.59,83.3,83.38,42700.0,70.6893,70.7062,70.4609,70.5286,42700.0
2011-12-05 14:10:00,83.42,83.51,83.29,83.5,48200.0,70.5624,70.6385,70.4524,70.6301,48200.0
2011-12-05 14:20:00,83.5,83.51,83.29,83.41,72200.0,70.6301,70.6385,70.4524,70.5539,72200.0
2011-12-05 14:30:00,83.42,83.45,83.26,83.39,76300.0,70.5624,70.5878,70.427,70.537,76300.0
2011-12-05 14:40:00,83.38,83.39,83.09,83.18,59300.0,70.5286,70.537,70.2832,70.3594,59300.0
2011-12-05 14:50:00,83.19,83.23,82.99,83.04,93500.0,70.3678,70.4017,70.1987,70.241,93500.0
2011-12-05 15:00:00,83.05,83.18,82.75,82.91,150800.0,70.2494,70.3594,69.9957,70.131,150800.0
2011-12-05 15:10:00,82.89,82.94,82.45,82.58,113200.0,70.1141,70.1564,69.7419,69.8519,113200.0
2011-12-05 15:20:00,82.58,82.69,82.38,82.45,84900.0,69.8519,69.9449,69.6827,69.7419,84900.0
2011-12-05 15:30:00,82.47,82.83,82.46,82.71,128400.0,69.7588,70.0633,69.7504,69.9618,128400.0
2011-12-05 15:40:00,82.7,83.05,82.56,82.9,139900.0,69.9534,70.2494,69.8349,70.1225,139900.0
2011-12-05 15:50:00,82.9,83.22,82.81,83.18,188700.0,70.1225,70.3932,70.0464,70.3594,188700.0
2011-12-06 09:30:00,83.43,83.53,82.74,82.81,58700.0,70.5708,70.6554,69.9872,70.0464,58700.0
2011-12-06 09:40:00,82.77,82.81,82.1,82.35,56400.0,70.0126,70.0464,69.4458,69.6573,56400.0
2011-12-06 09:50:00,82.35,82.64,82.3,82.4,38400.0,69.6573,69.9026,69.615,69.6996,38400.0
2011-12-06 10:00:00,82.44,82.8,82.44,82.56,81400.0,69.7334,70.0379,69.7334,69.8349,81400.0
2011-12-06 10:10:00,82.57,82.81,82.44,82.7,46100.0,69.8434,70.0464,69.7334,69.9534,46100.0
2011-12-06 10:20:00,82.7,83.21,82.7,83.08,145100.0,69.9534,70.3848,69.9534,70.2748,145100.0
2011-12-06 10:30:00,83.1,83.17,82.77,82.81,46000.0,70.2917,70.3509,70.0126,70.0464,46000.0
2011-12-06 10:40:00,82.78,82.78,82.45,82.59,43200.0,70.021,70.021,69.7419,69.8603,43200.0
2011-12-06 10:50:00,82.61,82.74,82.56,82.65,56600.0,69.8772,69.9872,69.8349,69.9111,56600.0
2011-12-06 11:00:00,82.65,82.68,82.47,82.5,55900.0,69.9111,69.9364,69.7588,69.7842,55900.0
2011-12-06 11:10:00,82.46,82.58,82.41,82.44,31300.0,69.7504,69.8519,69.7081,69.7334,31300.0
2011-12-06 11:20:00,82.45,82.68,82.4,82.46,38300.0,69.7419,69.9364,69.6996,69.7504,38300.0
2011-12-06 11:30:00,82.44,82.5,82.32,82.35,41900.0,69.7334,69.7842,69.6319,69.6573,41900.0
2011-12-06 11:40:00,82.33,82.39,82.21,82.3,36200.0,69.6404,69.6911,69.5389,69.615,36200.0
2011-12-06 11:50:00,82.26,82.57,82.26,82.48,30400.0,69.5812,69.8434,69.5812,69.7673,30400.0
2011-12-06 12:00:00,82.48,82.61,82.42,82.61,32100.0,69.7673,69.8772,69.7165,69.8772,32100.0
2011-12-06 12:10:00,82.61,82.7,82.56,82.57,34800.0,69.8772,69.9534,69.8349,69.8434,34800.0
2011-12-06 12:20:00,82.6,82.63,82.45,82.5,35400.0,69.8688,69.8941,69.7419,69.7842,35400.0
2011-12-06 12:30:00,82.51,82.63,82.45,82.58,25900.0,69.7926,69.8941,69.7419,69.8519,25900.0
2011-12-06 12:40:00,82.59,82.61,82.48,82.52,21000.0,69.8603,69.8772,69.7673,69.8011,21000.0
2011-12-06 12:50:00,82.51,82.54,82.45,82.52,22200.0,69.7926,69.818,69.7419,69.8011,22200.0
2011-12-06 13:00:00,82.53,82.55,82.45,82.54,34500.0,69.8096,69.8265,69.7419,69.818,34500.0
2011-12-06 13:10:00,82.54,82.75,82.48,82.75,58200.0,69.818,69.9957,69.7673,69.9957,58200.0
2011-12-06 13:20:00,82.77,82.83,82.69,82.74,28000.0,70.0126,70.0633,69.9449,69.9872,28000.0
2011-12-06 13:30:00,82.78,82.81,82.7,82.8,24200.0,70.021,70.0464,69.9534,70.0379,24200.0
2011-12-06 13:40:00,82.8,82.8,82.7,82.74,39500.0,70.0379,70.0379,69.9534,69.9872,39500.0
2011-12-06 13:50:00,82.72,82.8,82.64,82.65,51800.0,69.9703,70.0379,69.9026,69.9111,51800.0
2011-12-06 14:00:00,82.65,82.68,82.52,82.55,42000.0,69.9111,69.9364,69.8011,69.8265,42000.0
2011-12-06 14:10:00,82.53,82.7,82.44,82.62,38200.0,69.8096,69.9534,69.7334,69.8857,38200.0
2011-12-06 14:20:00,82.66,82.71,82.56,82.63,38300.0,69.9195,69.9618,69.8349,69.8941,38300.0
2011-12-06 14:30:00,82.62,82.82,82.61,82.78,51300.0,69.8857,70.0549,69.8772,70.021,51300.0
2011-12-06 14:40:00,82.8,82.92,82.76,82.82,66400.0,70.0379,70.1395,70.0041,70.0549,66400.0
2011-12-06 14:50:00,82.8,83.0,82.76,82.92,54100.0,70.0379,70.2071,70.0041,70.1395,54100.0
2011-12-06 15:00:00,82.96,83.02,82.92,82.95,30400.0,70.1733,70.224,70.1395,70.1648,30400.0
2011-12-06 15:10:00,82.95,83.24,82.94,83.1,48600.0,70.1648,70.4101,70.1564,70.2917,48600.0
2011-12-06 15:20:00,83.1,83.14,82.89,82.92,64300.0,70.2917,70.3255,70.1141,70.1395,64300.0
2011-12-06 15:30:00,82.92,83.0,82.79,82.8,103000.0,70.1395,70.2071,70.0295,70.0379,103000.0
2011-12-06 15:40:00,82.83,82.93,82.7,82.82,64700.0,70.0633,70.1479,69.9534,70.0549,64700.0
2011-12-06 15:50:00,82.8,82.86,82.64,82.67,146600.0,70.0379,70.0887,69.9026,69.928,146600.0
2011-12-07 09:30:00,82.48,82.65,82.05,82.19,70400.0,69.7673,69.9111,69.4035,69.522,70400.0
2011-12-07 09:40:00,82.19,82.42,82.07,82.37,114900.0,69.522,69.7165,69.4205,69.6742,114900.0
2011-12-07 09:50:00,82.35,82.56,82.27,82.39,58800.0,69.6573,69.8349,69.5896,69.6911,58800.0
2011-12-07 10:00:00,82.37,82.56,82.36,82.47,46200.0,69.6742,69.8349,69.6658,69.7588,46200.0
2011-12-07 10:10:00,82.45,82.67,82.4,82.63,30700.0,69.7419,69.928,69.6996,69.8941,30700.0
2011-12-07 10:20:00,82.63,82.72,82.4,82.42,61500.0,69.8941,69.9703,69.6996,69.7165,61500.0
2011-12-07 10:30:00,82.4,82.7,82.39,82.7,54200.0,69.6996,69.9534,69.6911,69.9534,54200.0
2011-12-07 10:40:00,82.67,83.12,82.65,83.09,45500.0,69.928,70.3086,69.9111,70.2832,45500.0
2011-12-07 10:50:00,83.08,83.13,82.63,82.82,72000.0,70.2748,70.3171,69.8941,70.0549,72000.0
2011-12-07 11:00:00,82.82,82.9,82.74,82.85,36400.0,70.0549,70.1225,69.9872,70.0802,36400.0
2011-12-07 11:10:00,82.86,83.02,82.81,82.99,42900.0,70.0887,70.224,70.0464,70.1987,42900.0
2011-12-07 11:20:00,82.99,83.31,82.98,83.28,68800.0,70.1987,70.4693,70.1902,70.444,68800.0
2011-12-07 11:30:00,83.31,83.5,83.28,83.49,42700.0,70.4693,70.6301,70.444,70.6216,42700.0
2011-12-07 11:40:00,83.45,83.53,83.31,83.37,20800.0,70.5878,70.6554,70.4693,70.5201,20800.0
2011-12-07 11:50:00,83.38,83.48,83.36,83.48,11200.0,70.5286,70.6131,70.5116,70.6131,11200.0
2011-12-07 12:00:00,83.49,83.57,83.44,83.52,19000.0,70.6216,70.6893,70.5793,70.647,19000.0
2011-12-07 12:10:00,83.49,83.63,83.48,83.63,16300.0,70.6216,70.74,70.6131,70.74,16300.0
2011-12-07 12:20:00,83.64,83.94,83.59,83.94,27500.0,70.7485,71.0022,70.7062,71.0022,27500.0
2011-12-07 12:30:00,83.9,83.92,83.66,83.67,56000.0,70.9684,70.9853,70.7654,70.7739,56000.0
2011-12-07 12:40:00,83.68,83.7,83.57,83.58,64300.0,70.7823,70.7992,70.6893,70.6977,64300.0
2011-12-07 12:50:00,83.58,83.77,83.58,83.7,24100.0,70.6977,70.8584,70.6977,70.7992,24100.0
2011-12-07 13:00:00,83.7,83.7,83.48,83.48,26800.0,70.7992,70.7992,70.6131,70.6131,26800.0
2011-12-07 13:10:00,83.48,83.61,83.46,83.61,39000.0,70.6131,70.7231,70.5962,70.7231,39000.0
2011-12-07 13:20:00,83.61,83.72,83.58,83.66,28000.0,70.7231,70.8161,70.6977,70.7654,28000.0
2011-12-07 13:30:00,83.65,83.68,83.52,83.56,51300.0,70.7569,70.7823,70.647,70.6808,51300.0
2011-12-07 13:40:00,83.56,83.68,83.54,83.61,60400.0,70.6808,70.7823,70.6639,70.7231,60400.0
2011-12-07 13:50:00,83.6,83.66,83.6,83.64,35200.0,70.7146,70.7654,70.7146,70.7485,35200.0
2011-12-07 14:00:00,83.6,83.67,83.55,83.6,68700.0,70.7146,70.7739,70.6723,70.7146,68700.0
2011-12-07 14:10:00,83.59,83.65,83.51,83.54,84600.0,70.7062,70.7569,70.6385,70.6639,84600.0
2011-12-07 14:20:00,83.54,83.8,83.53,83.73,48800.0,70.6639,70.8838,70.6554,70.8246,48800.0
2011-12-07 14:30:00,83.73,83.77,83.64,83.75,33900.0,70.8246,70.8584,70.7485,70.8415,33900.0
2011-12-07 14:40:00,83.75,83.8,83.57,83.68,128400.0,70.8415,70.8838,70.6893,70.7823,128400.0
2011-12-07 14:50:00,83.69,83.82,83.66,83.73,62300.0,70.7908,70.9007,70.7654,70.8246,62300.0
2011-12-07 15:00:00,83.73,83.81,83.61,83.62,63900.0,70.8246,70.8923,70.7231,70.7316,63900.0
2011-12-07 15:10:00,83.61,83.91,83.5,83.88,61000.0,70.7231,70.9769,70.6301,70.9515,61000.0
2011-12-07 15:20:00,83.88,84.13,83.85,84.07,74000.0,70.9515,71.163,70.9261,71.1122,74000.0
2011-12-07 15:30:00,84.07,84.37,84.0,84.37,83800.0,71.1122,71.366,71.053,71.366,83800.0
2011-12-07 15:40:00,84.38,84.66,84.22,84.33,157800.0,71.3744,71.6113,71.2391,71.3321,157800.0
2011-12-07 15:50:00,84.34,84.5,84.1,84.19,242300.0,71.3406,71.4759,71.1376,71.2137,242300.0
2011-12-08 09:30:00,83.51,83.58,83.13,83.52,133600.0,70.6385,70.6977,70.3171,70.647,133600.0
2011-12-08 09:40:00,83.53,83.75,83.31,83.56,50700.0,70.6554,70.8415,70.4693,70.6808,50700.0
2011-12-08 09:50:00,83.59,83.7,83.33,83.6,47500.0,70.7062,70.7992,70.4863,70.7146,47500.0
2011-12-08 10:00:00,83.59,83.73,83.43,83.44,108900.0,70.7062,70.8246,70.5708,70.5793,108900.0
2011-12-08 10:10:00,83.45,83.66,83.45,83.5,70500.0,70.5878,70.7654,70.5878,70.6301,70500.0
2011-12-08 10:20:00,83.51,83.83,83.5,83.81,101100.0,70.6385,70.9092,70.6301,70.8923,101100.0
2011-12-08 10:30:00,83.8,84.19,83.78,84.1,67700.0,70.8838,71.2137,70.8669,71.1376,67700.0
2011-12-08 10:40:00,84.13,84.34,84.07,84.33,56700.0,71.163,71.3406,71.1122,71.3321,56700.0
2011-12-08 10:50:00,84.33,84.43,84.07,84.07,77000.0,71.3321,71.4167,71.1122,71.1122,77000.0
2011-12-08 11:00:00,84.07,84.25,83.95,84.03,97800.0,71.1122,71.2645,71.0107,71.0784,97800.0
2011-12-08 11:10:00,84.01,84.11,83.97,84.05,77600.0,71.0614,71.146,71.0276,71.0953,77600.0
2011-12-08 11:20:00,84.02,84.2,84.02,84.06,43800.0,71.0699,71.2222,71.0699,71.1037,43800.0
2011-12-08 11:30:00,84.04,84.05,83.75,83.79,94400.0,71.0868,71.0953,70.8415,70.8754,94400.0
2011-12-08 11:40:00,83.75,83.98,83.63,83.88,73700.0,70.8415,71.0361,70.74,70.9515,73700.0
2011-12-08 11:50:00,83.87,83.96,83.8,83.92,36900.0,70.943,71.0192,70.8838,70.9853,36900.0
2011-12-08 12:00:00,83.93,84.05,83.82,84.05,45800.0,70.9938,71.0953,70.9007,71.0953,45800.0
2011-12-08 12:10:00,84.05,84.15,84.01,84.13,25100.0,71.0953,71.1799,71.0614,71.163,25100.0
2011-12-08 12:20:00,84.15,84.17,83.84,83.85,32900.0,71.1799,71.1968,70.9177,70.9261,32900.0
2011-12-08 12:30:00,83.84,83.85,83.68,83.72,53800.0,70.9177,70.9261,70.7823,70.8161,53800.0
2011-12-08 12:40:00,83.71,83.82,83.65,83.79,33100.0,70.8077,70.9007,70.7569,70.8754,33100.0
2011-12-08 12:50:00,83.79,83.83,83.56,83.56,27900.0,70.8754,70.9092,70.6808,70.6808,27900.0
2011-12-08 13:00:00,83.56,83.65,83.39,83.43,84000.0,70.6808,70.7569,70.537,70.5708,84000.0
2011-12-08 13:10:00,83.4,83.4,83.15,83.3,47300.0,70.5455,70.5455,70.334,70.4609,47300.0
2011-12-08 13:20:00,83.31,83.32,83.03,83.19,27700.0,70.4693,70.4778,70.2325,70.3678,27700.0
2011-12-08 13:30:00,83.2,83.2,83.02,83.1,21100.0,70.3763,70.3763,70.224,70.2917,21100.0
2011-12-08 13:40:00,83.14,83.29,83.1,83.17,18300.0,70.3255,70.4524,70.2917,70.3509,18300.0
2011-12-08 13:50:00,83.18,83.24,83.03,83.2,28600.0,70.3594,70.4101,70.2325,70.3763,28600.0
2011-12-08 14:00:00,83.18,83.18,83.0,83.14,36300.0,70.3594,70.3594,70.2071,70.3255,36300.0
2011-12-08 14:10:00,83.14,83.33,83.08,83.28,30000.0,70.3255,70.4863,70.2748,70.444,30000.0
2011-12-08 14:20:00,83.28,83.29,83.05,83.09,30600.0,70.444,70.4524,70.2494,70.2832,30600.0
2011-12-08 14:30:00,83.07,83.15,82.92,82.93,36500.0,70.2663,70.334,70.1395,70.1479,36500.0
2011-12-08 14:40:00,82.92,83.05,82.84,82.94,35800.0,70.1395,70.2494,70.0718,70.1564,35800.0
2011-12-08 14:50:00,82.95,82.97,82.58,82.62,90100.0,70.1648,70.1817,69.8519,69.8857,90100.0
2011-12-08 15:00:00,82.63,82.76,82.58,82.64,38200.0,69.8941,70.0041,69.8519,69.9026,38200.0
2011-12-08 15:10:00,82.63,83.11,82.63,83.09,48000.0,69.8941,70.3002,69.8941,70.2832,48000.0
2011-12-08 15:20:00,83.11,83.13,82.82,83.02,41200.0,70.3002,70.3171,70.0549,70.224,41200.0
2011-12-08 15:30:00,83.05,83.43,83.03,83.06,99100.0,70.2494,70.5708,70.2325,70.2579,99100.0
2011-12-08 15:40:00,83.05,83.09,82.44,82.62,148700.0,70.2494,70.2832,69.7334,69.8857,148700.0
2011-12-08 15:50:00,82.59,82.64,82.18,82.49,239800.0,69.8603,69.9026,69.5135,69.7757,239800.0
2011-12-09 09:30:00,82.69,82.98,82.35,82.57,79900.0,70.0541,70.2998,69.7661,69.9525,79900.0
2011-12-09 09:40:00,82.58,82.71,82.06,82.42,102000.0,69.9609,70.0711,69.5204,69.8254,102000.0
2011-12-09 09:50:00,82.43,82.69,82.37,82.4,45600.0,69.8339,70.0541,69.783,69.8085,45600.0
2011-12-09 10:00:00,82.4,82.92,82.28,82.71,65800.0,69.8085,70.249,69.7068,70.0711,65800.0
2011-12-09 10:10:00,82.73,82.92,82.52,82.52,33500.0,70.088,70.249,69.9101,69.9101,33500.0
2011-12-09 10:20:00,82.52,82.66,82.26,82.36,48000.0,69.9101,70.0287,69.6898,69.7746,48000.0
2011-12-09 10:30:00,82.38,82.38,82.02,82.09,46100.0,69.7915,69.7915,69.4865,69.5458,46100.0
2011-12-09 10:40:00,82.07,82.33,82.02,82.32,39900.0,69.5289,69.7492,69.4865,69.7407,39900.0
2011-12-09 10:50:00,82.31,82.5,82.17,82.42,41100.0,69.7322,69.8932,69.6136,69.8254,41100.0
2011-12-09 11:00:00,82.42,82.58,82.38,82.48,65900.0,69.8254,69.9609,69.7915,69.8762,65900.0
2011-12-09 11:10:00,82.45,82.74,82.45,82.67,29300.0,69.8508,70.0965,69.8508,70.0372,29300.0
2011-12-09 11:20:00,82.71,82.8,82.62,82.72,34400.0,70.0711,70.1473,69.9948,70.0796,34400.0
2011-12-09 11:30:00,82.71,82.84,82.71,82.82,21800.0,70.0711,70.1812,70.0711,70.1643,21800.0
2011-12-09 11:40:00,82.8,82.96,82.65,82.67,32200.0,70.1473,70.2829,70.0203,70.0372,32200.0
2011-12-09 11:50:00,82.66,82.72,82.53,82.55,20500.0,70.0287,70.0796,69.9186,69.9355,20500.0
2011-12-09 12:00:00,82.56,82.64,82.45,82.61,16000.0,69.944,70.0118,69.8508,69.9864,16000.0
2011-12-09 12:10:00,82.59,82.89,82.59,82.86,14600.0,69.9694,70.2236,69.9694,70.1982,14600.0
2011-12-09 12:20:00,82.85,82.92,82.71,82.75,15600.0,70.1897,70.249,70.0711,70.105,15600.0
2011-12-09 12:30:00,82.73,82.92,82.71,82.85,17900.0,70.088,70.249,70.0711,70.1897,17900.0
2011-12-09 12:40:00,82.83,82.98,82.78,82.87,26700.0,70.1727,70.2998,70.1304,70.2066,26700.0
2011-12-09 12:50:00,82.87,82.95,82.84,82.89,21900.0,70.2066,70.2744,70.1812,70.2236,21900.0
2011-12-09 13:00:00,82.91,82.96,82.76,82.8,13600.0,70.2405,70.2829,70.1134,70.1473,13600.0
2011-12-09 13:10:00,82.85,82.93,82.81,82.91,14100.0,70.1897,70.2575,70.1558,70.2405,14100.0
2011-12-09 13:20:00,82.91,83.09,82.91,83.01,39600.0,70.2405,70.393,70.2405,70.3252,39600.0
2011-12-09 13:30:00,83.0,83.11,83.0,83.08,23800.0,70.3168,70.41,70.3168,70.3845,23800.0
2011-12-09 13:40:00,83.08,83.22,83.07,83.17,23900.0,70.3845,70.5031,70.3761,70.4608,23900.0
2011-12-09 13:50:00,83.17,83.19,83.03,83.09,19400.0,70.4608,70.4777,70.3422,70.393,19400.0
2011-12-09 14:00:00,83.09,83.21,83.09,83.12,20400.0,70.393,70.4947,70.393,70.4184,20400.0
2011-12-09 14:10:00,83.14,83.15,82.94,82.94,23900.0,70.4354,70.4438,70.2659,70.2659,23900.0
2011-12-09 14:20:00,82.95,83.28,82.92,83.28,31500.0,70.2744,70.554,70.249,70.554,31500.0
2011-12-09 14:30:00,83.29,83.53,83.21,83.42,77500.0,70.5625,70.7658,70.4947,70.6726,77500.0
2011-12-09 14:40:00,83.42,83.58,83.35,83.56,35200.0,70.6726,70.8081,70.6133,70.7912,35200.0
2011-12-09 14:50:00,83.56,83.64,83.51,83.56,57000.0,70.7912,70.859,70.7488,70.7912,57000.0
2011-12-09 15:00:00,83.56,83.56,83.19,83.34,63700.0,70.7912,70.7912,70.4777,70.6048,63700.0
2011-12-09 15:10:00,83.34,83.36,83.16,83.18,42400.0,70.6048,70.6218,70.4523,70.4693,42400.0
2011-12-09 15:20:00,83.17,83.38,83.16,83.31,47500.0,70.4608,70.6387,70.4523,70.5794,47500.0
2011-12-09 15:30:00,83.32,83.35,83.19,83.27,57100.0,70.5879,70.6133,70.4777,70.5455,57100.0
2011-12-09 15:40:00,83.27,83.49,83.18,83.23,81300.0,70.5455,70.7319,70.4693,70.5116,81300.0
2011-12-09 15:50:00,83.22,83.46,83.19,83.24,155400.0,70.5031,70.7065,70.4777,70.5201,155400.0
2011-12-12 09:30:00,82.0,82.18,81.2,81.52,143900.0,69.4696,69.6221,68.7918,69.0629,143900.0
2011-12-12 09:40:00,81.52,81.61,81.12,81.45,79800.0,69.0629,69.1392,68.7241,69.0036,79800.0
2011-12-12 09:50:00,81.47,81.6,81.1,81.26,53200.0,69.0206,69.1307,68.7071,68.8427,53200.0
2011-12-12 10:00:00,81.23,81.29,81.1,81.16,48900.0,68.8172,68.8681,68.7071,68.7579,48900.0
2011-12-12 10:10:00,81.18,81.33,81.13,81.14,46100.0,68.7749,68.902,68.7325,68.741,46100.0
2011-12-12 10:20:00,81.17,81.17,81.05,81.11,33200.0,68.7664,68.7664,68.6647,68.7156,33200.0
2011-12-12 10:30:00,81.08,81.18,81.04,81.08,37600.0,68.6902,68.7749,68.6563,68.6902,37600.0
2011-12-12 10:40:00,81.04,81.18,81.04,81.15,26200.0,68.6563,68.7749,68.6563,68.7495,26200.0
2011-12-12 10:50:00,81.15,81.73,81.05,81.66,177200.0,68.7495,69.2408,68.6647,69.1815,177200.0
2011-12-12 11:00:00,81.62,81.66,81.38,81.39,92500.0,69.1476,69.1815,68.9443,68.9528,92500.0
2011-12-12 11:10:00,81.38,81.39,81.2,81.21,61100.0,68.9443,68.9528,68.7918,68.8003,61100.0
2011-12-12 11:20:00,81.25,81.58,81.21,81.33,43400.0,68.8342,69.1138,68.8003,68.902,43400.0
2011-12-12 11:30:00,81.3,81.53,81.3,81.47,22900.0,68.8765,69.0714,68.8765,69.0206,22900.0
2011-12-12 11:40:00,81.47,81.5,81.17,81.17,36400.0,69.0206,69.046,68.7664,68.7664,36400.0
2011-12-12 11:50:00,81.2,81.23,80.95,81.13,52200.0,68.7918,68.8172,68.58,68.7325,52200.0
2011-12-12 12:00:00,81.11,81.14,81.04,81.08,18000.0,68.7156,68.741,68.6563,68.6902,18000.0
2011-12-12 12:10:00,81.09,81.24,81.02,81.16,14900.0,68.6986,68.8257,68.6393,68.7579,14900.0
2011-12-12 12:20:00,81.18,81.24,81.13,81.23,16400.0,68.7749,68.8257,68.7325,68.8172,16400.0
2011-12-12 12:30:00,81.24,81.45,81.22,81.4,67800.0,68.8257,69.0036,68.8088,68.9613,67800.0
2011-12-12 12:40:00,81.4,81.5,81.34,81.49,48200.0,68.9613,69.046,68.9104,69.0375,48200.0
2011-12-12 12:50:00,81.49,81.55,81.45,81.5,33900.0,69.0375,69.0883,69.0036,69.046,33900.0
2011-12-12 13:00:00,81.5,81.57,81.4,81.52,29700.0,69.046,69.1053,68.9613,69.0629,29700.0
2011-12-12 13:10:00,81.51,81.57,81.46,81.51,31200.0,69.0545,69.1053,69.0121,69.0545,31200.0
2011-12-12 13:20:00,81.51,81.63,81.45,81.57,26600.0,69.0545,69.1561,69.0036,69.1053,26600.0
2011-12-12 13:30:00,81.62,81.63,81.56,81.62,20600.0,69.1476,69.1561,69.0968,69.1476,20600.0
2011-12-12 13:40:00,81.64,81.71,81.61,81.66,20700.0,69.1646,69.2239,69.1392,69.1815,20700.0
2011-12-12 13:50:00,81.66,81.79,81.64,81.78,41300.0,69.1815,69.2917,69.1646,69.2832,41300.0
2011-12-12 14:00:00,81.78,81.78,81.5,81.59,76900.0,69.2832,69.2832,69.046,69.1222,76900.0
2011-12-12 14:10:00,81.6,81.72,81.47,81.67,73100.0,69.1307,69.2324,69.0206,69.19,73100.0
2011-12-12 14:20:00,81.67,81.73,81.58,81.62,39400.0,69.19,69.2408,69.1138,69.1476,39400.0
2011-12-12 14:30:00,81.58,81.6,81.33,81.37,29900.0,69.1138,69.1307,68.902,68.9358,29900.0
2011-12-12 14:40:00,81.36,81.39,81.31,81.33,29200.0,68.9274,68.9528,68.885,68.902,29200.0
2011-12-12 14:50:00,81.33,81.49,81.31,81.47,45800.0,68.902,69.0375,68.885,69.0206,45800.0
2011-12-12 15:00:00,81.48,81.53,81.21,81.27,41900.0,69.029,69.0714,68.8003,68.8511,41900.0
2011-12-12 15:10:00,81.26,81.35,81.22,81.33,44800.0,68.8427,68.9189,68.8088,68.902,44800.0
2011-12-12 15:20:00,81.32,81.53,81.16,81.48,75300.0,68.8935,69.0714,68.7579,69.029,75300.0
2011-12-12 15:30:00,81.48,81.55,81.39,81.48,64200.0,69.029,69.0883,68.9528,69.029,64200.0
2011-12-12 15:40:00,81.48,81.66,81.41,81.54,113300.0,69.029,69.1815,68.9697,69.0799,113300.0
2011-12-12 15:50:00,81.55,81.7,81.49,81.64,209400.0,69.0883,69.2154,69.0375,69.1646,209400.0
2011-12-13 09:30:00,82.09,82.41,81.87,81.9,74000.0,69.5458,69.8169,69.3594,69.3849,74000.0
2011-12-13 09:40:00,81.92,82.21,81.9,82.1,39700.0,69.4018,69.6475,69.3849,69.5543,39700.0
2011-12-13 09:50:00,82.1,82.2,81.94,82.03,51800.0,69.5543,69.639,69.4187,69.495,51800.0
2011-12-13 10:00:00,82.03,82.17,81.79,81.85,80600.0,69.495,69.6136,69.2917,69.3425,80600.0
2011-12-13 10:10:00,81.83,82.04,81.75,81.78,62100.0,69.3256,69.5035,69.2578,69.2832,62100.0
2011-12-13 10:20:00,81.78,81.8,81.57,81.59,48700.0,69.2832,69.3001,69.1053,69.1222,48700.0
2011-12-13 10:30:00,81.61,81.67,81.33,81.37,94700.0,69.1392,69.19,68.902,68.9358,94700.0
2011-12-13 10:40:00,81.34,81.37,81.05,81.08,74800.0,68.9104,68.9358,68.6647,68.6902,74800.0
2011-12-13 10:50:00,81.1,81.14,81.0,81.0,49900.0,68.7071,68.741,68.6224,68.6224,49900.0
2011-12-13 11:00:00,81.02,81.02,80.71,80.75,130500.0,68.6393,68.6393,68.3767,68.4106,130500.0
2011-12-13 11:10:00,80.77,81.0,80.77,80.96,47000.0,68.4275,68.6224,68.4275,68.5885,47000.0
2011-12-13 11:20:00,80.96,81.04,80.85,81.02,45400.0,68.5885,68.6563,68.4953,68.6393,45400.0
2011-12-13 11:30:00,81.01,81.18,80.94,81.09,92800.0,68.6309,68.7749,68.5716,68.6986,92800.0
2011-12-13 11:40:00,81.09,81.09,80.92,81.05,119700.0,68.6986,68.6986,68.5546,68.6647,119700.0
2011-12-13 11:50:00,81.09,81.12,80.99,81.11,26600.0,68.6986,68.7241,68.6139,68.7156,26600.0
2011-12-13 12:00:00,81.12,81.15,81.0,81.08,33700.0,68.7241,68.7495,68.6224,68.6902,33700.0
2011-12-13 12:10:00,81.08,81.15,81.04,81.08,32900.0,68.6902,68.7495,68.6563,68.6902,32900.0
2011-12-13 12:20:00,81.09,81.15,80.98,81.0,54700.0,68.6986,68.7495,68.6054,68.6224,54700.0
2011-12-13 12:30:00,81.0,81.06,80.93,80.93,45000.0,68.6224,68.6732,68.5631,68.5631,45000.0
2011-12-13 12:40:00,80.95,81.08,80.95,81.07,34500.0,68.58,68.6902,68.58,68.6817,34500.0
2011-12-13 12:50:00,81.1,81.13,81.05,81.08,37500.0,68.7071,68.7325,68.6647,68.6902,37500.0
2011-12-13 13:00:00,81.08,81.08,80.83,80.94,38200.0,68.6902,68.6902,68.4784,68.5716,38200.0
2011-12-13 13:10:00,80.95,81.14,80.93,81.1,38500.0,68.58,68.741,68.5631,68.7071,38500.0
2011-12-13 13:20:00,81.1,81.1,80.91,80.99,17600.0,68.7071,68.7071,68.5461,68.6139,17600.0
2011-12-13 13:30:00,80.96,80.99,80.81,80.88,32200.0,68.5885,68.6139,68.4614,68.5207,32200.0
2011-12-13 13:40:00,80.9,80.97,80.81,80.91,48200.0,68.5377,68.597,68.4614,68.5461,48200.0
2011-12-13 13:50:00,80.89,80.92,80.85,80.87,15000.0,68.5292,68.5546,68.4953,68.5123,15000.0
2011-12-13 14:00:00,80.89,81.0,80.87,80.96,41700.0,68.5292,68.6224,68.5123,68.5885,41700.0
2011-12-13 14:10:00,80.95,80.95,80.5,80.5,80100.0,68.58,68.58,68.1988,68.1988,80100.0
2011-12-13 14:20:00,80.5,80.59,80.31,80.51,92400.0,68.1988,68.275,68.0378,68.2073,92400.0
2011-12-13 14:30:00,80.5,80.52,79.95,79.95,98000.0,68.1988,68.2157,67.7328,67.7328,98000.0
2011-12-13 14:40:00,79.97,80.13,79.71,79.8,102500.0,67.7498,67.8853,67.5295,67.6058,102500.0
2011-12-13 14:50:00,79.81,80.18,79.81,80.02,114000.0,67.6142,67.9277,67.6142,67.7921,114000.0
2011-12-13 15:00:00,80.03,80.18,79.91,79.91,88800.0,67.8006,67.9277,67.699,67.699,88800.0
2011-12-13 15:10:00,79.93,79.93,79.24,79.24,139400.0,67.7159,67.7159,67.1313,67.1313,139400.0
2011-12-13 15:20:00,79.24,79.24,78.6,78.7,251100.0,67.1313,67.1313,66.5891,66.6739,251100.0
2011-12-13 15:30:00,78.7,78.8,78.29,78.54,209700.0,66.6739,66.7586,66.3265,66.5383,209700.0
2011-12-13 15:40:00,78.54,79.14,78.5,78.98,214000.0,66.5383,67.0466,66.5044,66.9111,214000.0
2011-12-13 15:50:00,78.98,79.0,78.45,78.92,383200.0,66.9111,66.928,66.4621,66.8602,383200.0
2011-12-14 09:30:00,78.67,79.0,78.65,78.98,99900.0,66.6484,66.928,66.6315,66.9111,99900.0
2011-12-14 09:40:00,78.98,79.07,78.5,78.56,117200.0,66.9111,66.9873,66.5044,66.5552,117200.0
2011-12-14 09:50:00,78.53,78.59,78.32,78.45,141700.0,66.5298,66.5807,66.3519,66.4621,141700.0
2011-12-14 10:00:00,78.45,78.57,78.08,78.13,136700.0,66.4621,66.5637,66.1486,66.191,136700.0
2011-12-14 10:10:00,78.12,78.12,77.75,77.79,151000.0,66.1825,66.1825,65.869,65.9029,151000.0
2011-12-14 10:20:00,77.79,78.18,77.69,78.18,91800.0,65.9029,66.2333,65.8182,66.2333,91800.0
2011-12-14 10:30:00,78.17,78.34,78.12,78.16,50900.0,66.2248,66.3689,66.1825,66.2164,50900.0
2011-12-14 10:40:00,78.16,78.2,78.0,78.15,36200.0,66.2164,66.2503,66.0808,66.2079,36200.0
2011-12-14 10:50:00,78.17,78.18,77.82,77.84,38200.0,66.2248,66.2333,65.9283,65.9453,38200.0
2011-12-14 11:00:00,77.8,78.02,77.8,77.97,70500.0,65.9114,66.0978,65.9114,66.0554,70500.0
2011-12-14 11:10:00,77.98,78.07,77.92,77.96,57800.0,66.0639,66.1401,66.013,66.0469,57800.0
2011-12-14 11:20:00,77.98,78.02,77.85,77.91,54000.0,66.0639,66.0978,65.9537,66.0046,54000.0
2011-12-14 11:30:00,77.92,77.96,77.74,77.78,41800.0,66.013,66.0469,65.8605,65.8944,41800.0
2011-12-14 11:40:00,77.78,77.96,77.74,77.91,42100.0,65.8944,66.0469,65.8605,66.0046,42100.0
2011-12-14 11:50:00,77.93,77.95,77.57,77.58,59700.0,66.0215,66.0385,65.7165,65.725,59700.0
2011-12-14 12:00:00,77.57,77.61,77.35,77.49,101700.0,65.7165,65.7504,65.5301,65.6488,101700.0
2011-12-14 12:10:00,77.49,77.5,77.32,77.36,83100.0,65.6488,65.6572,65.5047,65.5386,83100.0
2011-12-14 12:20:00,77.35,77.41,77.06,77.2,90400.0,65.5301,65.581,65.2845,65.4031,90400.0
2011-12-14 12:30:00,77.22,77.44,77.22,77.37,54500.0,65.42,65.6064,65.42,65.5471,54500.0
2011-12-14 12:40:00,77.37,77.52,77.33,77.42,71100.0,65.5471,65.6742,65.5132,65.5894,71100.0
2011-12-14 12:50:00,77.43,77.46,77.28,77.39,37400.0,65.5979,65.6233,65.4708,65.564,37400.0
2011-12-14 13:00:00,77.39,77.49,77.27,77.38,88300.0,65.564,65.6488,65.4624,65.5556,88300.0
2011-12-14 13:10:00,77.4,77.61,77.39,77.5,53700.0,65.5725,65.7504,65.564,65.6572,53700.0
2011-12-14 13:20:00,77.51,77.59,77.47,77.54,52300.0,65.6657,65.7335,65.6318,65.6911,52300.0
2011-12-14 13:30:00,77.57,77.66,77.42,77.61,61800.0,65.7165,65.7928,65.5894,65.7504,61800.0
2011-12-14 13:40:00,77.61,77.67,77.49,77.49,85500.0,65.7504,65.8012,65.6488,65.6488,85500.0
2011-12-14 13:50:00,77.5,77.52,77.24,77.3,89600.0,65.6572,65.6742,65.437,65.4878,89600.0
2011-12-14 14:00:00,77.32,77.47,77.23,77.25,66000.0,65.5047,65.6318,65.4285,65.4454,66000.0
2011-12-14 14:10:00,77.26,77.38,77.16,77.22,77200.0,65.4539,65.5556,65.3692,65.42,77200.0
2011-12-14 14:20:00,77.24,77.36,77.21,77.28,55100.0,65.437,65.5386,65.4115,65.4708,55100.0
2011-12-14 14:30:00,77.29,77.31,77.07,77.13,125400.0,65.4793,65.4963,65.2929,65.3438,125400.0
2011-12-14 14:40:00,77.13,77.31,77.13,77.25,124000.0,65.3438,65.4963,65.3438,65.4454,124000.0
2011-12-14 14:50:00,77.25,77.27,77.0,77.1,158000.0,65.4454,65.4624,65.2336,65.3183,158000.0
2011-12-14 15:00:00,77.11,77.23,76.95,77.02,86100.0,65.3268,65.4285,65.1913,65.2506,86100.0
2011-12-14 15:10:00,77.02,77.35,76.95,77.13,232300.0,65.2506,65.5301,65.1913,65.3438,232300.0
2011-12-14 15:20:00,77.13,77.16,77.0,77.12,147200.0,65.3438,65.3692,65.2336,65.3353,147200.0
2011-12-14 15:30:00,77.11,77.19,77.0,77.12,258500.0,65.3268,65.3946,65.2336,65.3353,258500.0
2011-12-14 15:40:00,77.12,77.47,77.11,77.44,220800.0,65.3353,65.6318,65.3268,65.6064,220800.0
2011-12-14 15:50:00,77.43,77.48,77.21,77.24,321800.0,65.5979,65.6403,65.4115,65.437,321800.0
2011-12-15 09:30:00,80.14,80.74,79.97,80.64,776300.0,67.8938,68.4021,67.7498,68.3174,776300.0
2011-12-15 09:40:00,80.62,81.19,80.6,80.95,646700.0,68.3005,68.7834,68.2835,68.58,646700.0
2011-12-15 09:50:00,80.95,81.65,80.94,81.25,419700.0,68.58,69.1731,68.5716,68.8342,419700.0
2011-12-15 10:00:00,81.25,81.29,80.91,81.18,325400.0,68.8342,68.8681,68.5461,68.7749,325400.0
2011-12-15 10:10:00,81.22,81.25,81.05,81.16,177100.0,68.8088,68.8342,68.6647,68.7579,177100.0
2011-12-15 10:20:00,81.19,81.46,80.99,81.19,222700.0,68.7834,69.0121,68.6139,68.7834,222700.0
2011-12-15 10:30:00,81.22,81.24,81.02,81.11,133400.0,68.8088,68.8257,68.6393,68.7156,133400.0
2011-12-15 10:40:00,81.09,81.24,80.8,80.82,193900.0,68.6986,68.8257,68.4529,68.4699,193900.0
2011-12-15 10:50:00,80.83,81.06,80.76,80.9,152400.0,68.4784,68.6732,68.4191,68.5377,152400.0
2011-12-15 11:00:00,80.9,81.25,80.89,81.09,121500.0,68.5377,68.8342,68.5292,68.6986,121500.0
2011-12-15 11:10:00,81.1,81.47,81.09,81.38,216200.0,68.7071,69.0206,68.6986,68.9443,216200.0
2011-12-15 11:20:00,81.36,81.9,81.36,81.83,252400.0,68.9274,69.3849,68.9274,69.3256,252400.0
2011-12-15 11:30:00,81.83,81.86,81.47,81.7,133400.0,69.3256,69.351,69.0206,69.2154,133400.0
2011-12-15 11:40:00,81.69,81.9,81.65,81.84,142700.0,69.2069,69.3849,69.1731,69.334,142700.0
2011-12-15 11:50:00,81.86,82.06,81.68,81.96,281100.0,69.351,69.5204,69.1985,69.4357,281100.0
2011-12-15 12:00:00,81.97,82.49,81.93,82.49,247000.0,69.4442,69.8847,69.4103,69.8847,247000.0
2011-12-15 12:10:00,82.47,82.55,82.32,82.45,132300.0,69.8678,69.9355,69.7407,69.8508,132300.0
2011-12-15 12:20:00,82.47,83.03,82.41,82.91,262700.0,69.8678,70.3422,69.8169,70.2405,262700.0
2011-12-15 12:30:00,82.92,82.97,82.49,82.65,124400.0,70.249,70.2914,69.8847,70.0203,124400.0
2011-12-15 12:40:00,82.66,82.89,82.21,82.28,165000.0,70.0287,70.2236,69.6475,69.7068,165000.0
2011-12-15 12:50:00,82.28,82.42,82.17,82.2,127900.0,69.7068,69.8254,69.6136,69.639,127900.0
2011-12-15 13:00:00,82.22,82.75,82.2,82.73,194800.0,69.656,70.105,69.639,70.088,194800.0
2011-12-15 13:10:00,82.74,82.9,82.62,82.8,79400.0,70.0965,70.232,69.9948,70.1473,79400.0
2011-12-15 13:20:00,82.82,82.97,82.71,82.8,91900.0,70.1643,70.2914,70.0711,70.1473,91900.0
2011-12-15 13:30:00,82.8,82.88,82.59,82.69,76800.0,70.1473,70.2151,69.9694,70.0541,76800.0
2011-12-15 13:40:00,82.68,83.1,82.64,83.06,141600.0,70.0457,70.4015,70.0118,70.3676,141600.0
2011-12-15 13:50:00,83.06,83.15,82.79,82.83,103900.0,70.3676,70.4438,70.1389,70.1727,103900.0
2011-12-15 14:00:00,82.82,82.99,82.8,82.93,74900.0,70.1643,70.3083,70.1473,70.2575,74900.0
2011-12-15 14:10:00,82.93,82.99,82.72,82.96,98100.0,70.2575,70.3083,70.0796,70.2829,98100.0
2011-12-15 14:20:00,82.98,83.14,82.72,82.81,167100.0,70.2998,70.4354,70.0796,70.1558,167100.0
2011-12-15 14:30:00,82.79,83.15,82.77,83.1,116400.0,70.1389,70.4438,70.1219,70.4015,116400.0
2011-12-15 14:40:00,83.1,83.28,83.0,83.1,147100.0,70.4015,70.554,70.3168,70.4015,147100.0
2011-12-15 14:50:00,83.11,83.35,83.05,83.15,140600.0,70.41,70.6133,70.3591,70.4438,140600.0
2011-12-15 15:00:00,83.16,83.72,83.09,83.67,227000.0,70.4523,70.9267,70.393,70.8844,227000.0
2011-12-15 15:10:00,83.67,83.68,82.9,83.37,262700.0,70.8844,70.8929,70.232,70.6302,262700.0
2011-12-15 15:20:00,83.38,83.42,83.22,83.29,155300.0,70.6387,70.6726,70.5031,70.5625,155300.0
2011-12-15 15:30:00,83.29,83.67,83.24,83.56,274400.0,70.5625,70.8844,70.5201,70.7912,274400.0
2011-12-15 15:40:00,83.56,83.81,83.45,83.74,351100.0,70.7912,71.003,70.698,70.9437,351100.0
2011-12-15 15:50:00,83.74,83.74,83.3,83.51,656900.0,70.9437,70.9437,70.5709,70.7488,656900.0
2011-12-16 09:30:00,84.1,84.73,83.92,84.3,530600.0,71.2487,71.7824,71.0962,71.4181,530600.0
2011-12-16 09:40:00,84.3,84.95,84.29,84.77,335700.0,71.4181,71.9688,71.4096,71.8163,335700.0
2011-12-16 09:50:00,84.76,85.1,84.7,84.95,253000.0,71.8078,72.0959,71.757,71.9688,253000.0
2011-12-16 10:00:00,84.96,85.24,84.6,85.09,137600.0,71.9773,72.2145,71.6723,72.0874,137600.0
2011-12-16 10:10:00,85.07,85.17,84.9,85.14,78200.0,72.0705,72.1552,71.9264,72.1298,78200.0
2011-12-16 10:20:00,85.08,85.34,84.99,85.17,146800.0,72.0789,72.2992,72.0027,72.1552,146800.0
2011-12-16 10:30:00,85.17,85.36,85.11,85.34,90400.0,72.1552,72.3161,72.1043,72.2992,90400.0
2011-12-16 10:40:00,85.34,85.55,85.25,85.53,124400.0,72.2992,72.4771,72.2229,72.4602,124400.0
2011-12-16 10:50:00,85.54,85.72,85.28,85.52,128800.0,72.4686,72.6211,72.2484,72.4517,128800.0
2011-12-16 11:00:00,85.47,85.75,85.4,85.46,175600.0,72.4093,72.6465,72.35,72.4009,175600.0
2011-12-16 11:10:00,85.47,85.71,85.43,85.54,171700.0,72.4093,72.6127,72.3754,72.4686,171700.0
2011-12-16 11:20:00,85.54,86.37,85.5,86.12,298800.0,72.4686,73.1718,72.4347,72.96,298800.0
2011-12-16 11:30:00,86.11,86.29,85.75,86.12,147700.0,72.9515,73.104,72.6465,72.96,147700.0
2011-12-16 11:40:00,86.12,86.13,85.82,85.82,100300.0,72.96,72.9685,72.7058,72.7058,100300.0
2011-12-16 11:50:00,85.82,85.95,85.64,85.72,124300.0,72.7058,72.816,72.5533,72.6211,124300.0
2011-12-16 12:00:00,85.72,85.72,85.45,85.49,80700.0,72.6211,72.6211,72.3924,72.4263,80700.0
2011-12-16 12:10:00,85.52,85.59,85.3,85.4,58800.0,72.4517,72.511,72.2653,72.35,58800.0
2011-12-16 12:20:00,85.39,85.41,85.07,85.14,57000.0,72.3416,72.3585,72.0705,72.1298,57000.0
2011-12-16 12:30:00,85.1,85.14,84.75,84.9,98500.0,72.0959,72.1298,71.7993,71.9264,98500.0
2011-12-16 12:40:00,84.87,85.03,84.7,84.92,90300.0,71.901,72.0366,71.757,71.9434,90300.0
2011-12-16 12:50:00,84.94,85.18,84.83,85.02,75700.0,71.9603,72.1636,71.8671,72.0281,75700.0
2011-12-16 13:00:00,85.02,85.22,84.97,85.06,75100.0,72.0281,72.1975,71.9857,72.062,75100.0
2011-12-16 13:10:00,85.06,85.15,85.0,85.08,43900.0,72.062,72.1382,72.0111,72.0789,43900.0
2011-12-16 13:20:00,85.11,85.24,85.08,85.08,30900.0,72.1043,72.2145,72.0789,72.0789,30900.0
2011-12-16 13:30:00,85.08,85.09,85.0,85.02,43400.0,72.0789,72.0874,72.0111,72.0281,43400.0
2011-12-16 13:40:00,85.02,85.13,84.94,85.09,46200.0,72.0281,72.1213,71.9603,72.0874,46200.0
2011-12-16 13:50:00,85.1,85.16,84.78,84.86,88700.0,72.0959,72.1467,71.8248,71.8925,88700.0
2011-12-16 14:00:00,84.85,84.94,84.83,84.88,54000.0,71.8841,71.9603,71.8671,71.9095,54000.0
2011-12-16 14:10:00,84.88,85.02,84.84,84.84,45100.0,71.9095,72.0281,71.8756,71.8756,45100.0
2011-12-16 14:20:00,84.85,84.95,84.79,84.88,75700.0,71.8841,71.9688,71.8332,71.9095,75700.0
2011-12-16 14:30:00,84.85,85.02,84.81,84.84,55000.0,71.8841,72.0281,71.8502,71.8756,55000.0
2011-12-16 14:40:00,84.84,85.07,84.79,84.98,59800.0,71.8756,72.0705,71.8332,71.9942,59800.0
2011-12-16 14:50:00,84.97,85.03,84.8,84.81,67000.0,71.9857,72.0366,71.8417,71.8502,67000.0
2011-12-16 15:00:00,84.83,84.95,84.8,84.91,61800.0,71.8671,71.9688,71.8417,71.9349,61800.0
2011-12-16 15:10:00,84.91,85.03,84.88,84.91,51500.0,71.9349,72.0366,71.9095,71.9349,51500.0
2011-12-16 15:20:00,84.91,85.01,84.77,84.82,135100.0,71.9349,72.0196,71.8163,71.8587,135100.0
2011-12-16 15:30:00,84.81,84.85,84.72,84.76,110800.0,71.8502,71.8841,71.7739,71.8078,110800.0
2011-12-16 15:40:00,84.76,84.9,84.71,84.77,152600.0,71.8078,71.9264,71.7655,71.8163,152600.0
2011-12-16 15:50:00,84.76,84.95,84.7,84.83,261300.0,71.8078,71.9688,71.757,71.8671,261300.0
2011-12-19 09:30:00,84.75,85.24,84.75,85.19,97200.0,71.7993,72.2145,71.7993,72.1721,97200.0
2011-12-19 09:40:00,85.16,85.42,84.9,85.04,72200.0,72.1467,72.367,71.9264,72.045,72200.0
2011-12-19 09:50:00,85.04,85.04,84.77,84.88,69100.0,72.045,72.045,71.8163,71.9095,69100.0
2011-12-19 10:00:00,84.89,84.96,84.71,84.84,43700.0,71.918,71.9773,71.7655,71.8756,43700.0
2011-12-19 10:10:00,84.81,84.92,84.57,84.59,67800.0,71.8502,71.9434,71.6469,71.6638,67800.0
2011-12-19 10:20:00,84.61,84.65,84.37,84.39,65300.0,71.6807,71.7146,71.4774,71.4944,65300.0
2011-12-19 10:30:00,84.42,84.62,84.42,84.45,69600.0,71.5198,71.6892,71.5198,71.5452,69600.0
2011-12-19 10:40:00,84.45,84.46,83.73,83.81,96700.0,71.5452,71.5537,70.9352,71.003,96700.0
2011-12-19 10:50:00,83.81,83.81,83.14,83.15,87500.0,71.003,71.003,70.4354,70.4438,87500.0
2011-12-19 11:00:00,83.17,83.37,82.91,82.96,77700.0,70.4608,70.6302,70.2405,70.2829,77700.0
2011-12-19 11:10:00,82.96,83.19,82.91,83.03,48600.0,70.2829,70.4777,70.2405,70.3422,48600.0
2011-12-19 11:20:00,83.03,83.15,82.91,83.08,50200.0,70.3422,70.4438,70.2405,70.3845,50200.0
2011-12-19 11:30:00,83.09,83.09,82.52,82.52,86000.0,70.393,70.393,69.9101,69.9101,86000.0
2011-12-19 11:40:00,82.56,82.57,82.21,82.46,75500.0,69.944,69.9525,69.6475,69.8593,75500.0
2011-12-19 11:50:00,82.46,82.55,82.13,82.17,58300.0,69.8593,69.9355,69.5797,69.6136,58300.0
2011-12-19 12:00:00,82.15,82.44,82.12,82.28,55700.0,69.5967,69.8423,69.5712,69.7068,55700.0
2011-12-19 12:10:00,82.26,82.41,82.24,82.34,51300.0,69.6898,69.8169,69.6729,69.7576,51300.0
2011-12-19 12:20:00,82.32,82.38,82.12,82.16,44100.0,69.7407,69.7915,69.5712,69.6051,44100.0
2011-12-19 12:30:00,82.17,82.24,82.02,82.07,40900.0,69.6136,69.6729,69.4865,69.5289,40900.0
2011-12-19 12:40:00,82.07,82.19,82.0,82.03,45400.0,69.5289,69.6305,69.4696,69.495,45400.0
2011-12-19 12:50:00,82.08,82.27,81.96,82.2,46800.0,69.5374,69.6983,69.4357,69.639,46800.0
2011-12-19 13:00:00,82.21,82.32,82.07,82.26,28700.0,69.6475,69.7407,69.5289,69.6898,28700.0
2011-12-19 13:10:00,82.28,82.3,82.0,82.03,30700.0,69.7068,69.7237,69.4696,69.495,30700.0
2011-12-19 13:20:00,82.03,82.24,82.0,82.06,41600.0,69.495,69.6729,69.4696,69.5204,41600.0
2011-12-19 13:30:00,82.07,82.21,82.0,82.06,32200.0,69.5289,69.6475,69.4696,69.5204,32200.0
2011-12-19 13:40:00,82.08,82.11,81.88,82.01,62600.0,69.5374,69.5628,69.3679,69.478,62600.0
2011-12-19 13:50:00,81.99,82.23,81.96,81.99,48400.0,69.4611,69.6644,69.4357,69.4611,48400.0
2011-12-19 14:00:00,81.98,81.99,81.79,81.87,69300.0,69.4526,69.4611,69.2917,69.3594,69300.0
2011-12-19 14:10:00,81.87,81.88,81.52,81.52,63300.0,69.3594,69.3679,69.0629,69.0629,63300.0
2011-12-19 14:20:00,81.52,81.69,81.43,81.56,69400.0,69.0629,69.2069,68.9867,69.0968,69400.0
2011-12-19 14:30:00,81.54,81.76,81.53,81.73,110700.0,69.0799,69.2663,69.0714,69.2408,110700.0
2011-12-19 14:40:00,81.74,81.75,81.51,81.52,46500.0,69.2493,69.2578,69.0545,69.0629,46500.0
2011-12-19 14:50:00,81.52,81.77,81.52,81.69,59900.0,69.0629,69.2747,69.0629,69.2069,59900.0
2011-12-19 15:00:00,81.69,81.69,81.03,81.11,97000.0,69.2069,69.2069,68.6478,68.7156,97000.0
2011-12-19 15:10:00,81.1,81.28,81.02,81.28,72800.0,68.7071,68.8596,68.6393,68.8596,72800.0
2011-12-19 15:20:00,81.26,81.31,81.1,81.15,101000.0,68.8427,68.885,68.7071,68.7495,101000.0
2011-12-19 15:30:00,81.15,81.38,81.05,81.35,155300.0,68.7495,68.9443,68.6647,68.9189,155300.0
2011-12-19 15:40:00,81.33,81.46,81.12,81.17,164200.0,68.902,69.0121,68.7241,68.7664,164200.0
2011-12-19 15:50:00,81.17,81.36,80.91,81.34,339200.0,68.7664,68.9274,68.5461,68.9104,339200.0
2011-12-20 09:30:00,82.98,83.84,82.77,83.82,130800.0,70.2998,71.0284,70.1219,71.0115,130800.0
2011-12-20 09:40:00,83.79,84.18,83.58,83.9,106600.0,70.986,71.3165,70.8081,71.0792,106600.0
2011-12-20 09:50:00,83.9,84.32,83.77,84.27,75900.0,71.0792,71.4351,70.9691,71.3927,75900.0
2011-12-20 10:00:00,84.3,84.39,83.87,84.06,85500.0,71.4181,71.4944,71.0538,71.2148,85500.0
2011-12-20 10:10:00,84.09,84.19,83.92,83.92,52400.0,71.2402,71.3249,71.0962,71.0962,52400.0
2011-12-20 10:20:00,83.93,84.1,83.9,84.03,99300.0,71.1047,71.2487,71.0792,71.1894,99300.0
2011-12-20 10:30:00,84.01,84.16,83.87,83.94,75700.0,71.1724,71.2995,71.0538,71.1131,75700.0
2011-12-20 10:40:00,83.95,84.0,83.81,83.87,43800.0,71.1216,71.164,71.003,71.0538,43800.0
2011-12-20 10:50:00,83.88,84.14,83.87,83.99,51700.0,71.0623,71.2826,71.0538,71.1555,51700.0
2011-12-20 11:00:00,84.0,84.08,83.92,83.98,70800.0,71.164,71.2317,71.0962,71.147,70800.0
2011-12-20 11:10:00,83.98,84.14,83.97,84.13,38200.0,71.147,71.2826,71.1385,71.2741,38200.0
2011-12-20 11:20:00,84.12,84.12,83.91,83.92,44200.0,71.2656,71.2656,71.0877,71.0962,44200.0
2011-12-20 11:30:00,83.97,83.99,83.63,83.72,82800.0,71.1385,71.1555,70.8505,70.9267,82800.0
2011-12-20 11:40:00,83.72,83.72,83.52,83.6,57300.0,70.9267,70.9267,70.7573,70.8251,57300.0
2011-12-20 11:50:00,83.6,83.78,83.58,83.65,41800.0,70.8251,70.9776,70.8081,70.8674,41800.0
2011-12-20 12:00:00,83.65,83.65,83.52,83.6,32500.0,70.8674,70.8674,70.7573,70.8251,32500.0
2011-12-20 12:10:00,83.63,83.77,83.51,83.52,49700.0,70.8505,70.9691,70.7488,70.7573,49700.0
2011-12-20 12:20:00,83.52,83.55,83.4,83.42,48000.0,70.7573,70.7827,70.6556,70.6726,48000.0
2011-12-20 12:30:00,83.43,83.43,83.18,83.18,52700.0,70.6811,70.6811,70.4693,70.4693,52700.0
2011-12-20 12:40:00,83.18,83.28,83.14,83.21,28300.0,70.4693,70.554,70.4354,70.4947,28300.0
2011-12-20 12:50:00,83.19,83.33,83.18,83.3,37300.0,70.4777,70.5963,70.4693,70.5709,37300.0
2011-12-20 13:00:00,83.29,83.58,83.28,83.52,36600.0,70.5625,70.8081,70.554,70.7573,36600.0
2011-12-20 13:10:00,83.57,83.57,83.31,83.36,31900.0,70.7997,70.7997,70.5794,70.6218,31900.0
2011-12-20 13:20:00,83.36,83.54,83.33,83.43,38000.0,70.6218,70.7742,70.5963,70.6811,38000.0
2011-12-20 13:30:00,83.42,83.48,83.3,83.39,51000.0,70.6726,70.7234,70.5709,70.6472,51000.0
2011-12-20 13:40:00,83.39,83.47,83.38,83.44,18100.0,70.6472,70.7149,70.6387,70.6895,18100.0
2011-12-20 13:50:00,83.44,83.52,83.36,83.48,16700.0,70.6895,70.7573,70.6218,70.7234,16700.0
2011-12-20 14:00:00,83.47,83.56,83.38,83.56,40100.0,70.7149,70.7912,70.6387,70.7912,40100.0
2011-12-20 14:10:00,83.53,83.67,83.51,83.65,22300.0,70.7658,70.8844,70.7488,70.8674,22300.0
2011-12-20 14:20:00,83.62,83.94,83.62,83.94,39400.0,70.842,71.1131,70.842,71.1131,39400.0
2011-12-20 14:30:00,83.94,84.0,83.9,83.93,61600.0,71.1131,71.164,71.0792,71.1047,61600.0
2011-12-20 14:40:00,83.96,84.1,83.7,83.76,83500.0,71.1301,71.2487,70.9098,70.9606,83500.0
2011-12-20 14:50:00,83.79,83.87,83.69,83.79,41900.0,70.986,71.0538,70.9013,70.986,41900.0
2011-12-20 15:00:00,83.78,83.82,83.66,83.79,58400.0,70.9776,71.0115,70.8759,70.986,58400.0
2011-12-20 15:10:00,83.78,83.9,83.72,83.77,40700.0,70.9776,71.0792,70.9267,70.9691,40700.0
2011-12-20 15:20:00,83.77,83.99,83.72,83.94,57400.0,70.9691,71.1555,70.9267,71.1131,57400.0
2011-12-20 15:30:00,83.94,83.97,83.75,83.97,81200.0,71.1131,71.1385,70.9522,71.1385,81200.0
2011-12-20 15:40:00,83.95,84.05,83.68,83.71,172000.0,71.1216,71.2063,70.8929,70.9183,172000.0
2011-12-20 15:50:00,83.71,83.88,83.69,83.76,204100.0,70.9183,71.0623,70.9013,70.9606,204100.0
2011-12-21 09:30:00,83.6,84.13,82.71,83.25,78500.0,70.8251,71.2741,70.0711,70.5286,78500.0
2011-12-21 09:40:00,83.23,83.26,82.52,82.93,72800.0,70.5116,70.537,69.9101,70.2575,72800.0
2011-12-21 09:50:00,82.94,83.02,82.58,82.73,65800.0,70.2659,70.3337,69.9609,70.088,65800.0
2011-12-21 10:00:00,82.72,82.93,82.38,82.86,88700.0,70.0796,70.2575,69.7915,70.1982,88700.0
2011-12-21 10:10:00,82.86,83.23,82.85,83.19,72300.0,70.1982,70.5116,70.1897,70.4777,72300.0
2011-12-21 10:20:00,83.23,83.74,83.19,83.72,80000.0,70.5116,70.9437,70.4777,70.9267,80000.0
2011-12-21 10:30:00,83.72,83.89,83.47,83.54,30100.0,70.9267,71.0708,70.7149,70.7742,30100.0
2011-12-21 10:40:00,83.58,83.63,83.29,83.45,33200.0,70.8081,70.8505,70.5625,70.698,33200.0
2011-12-21 10:50:00,83.44,83.44,83.23,83.31,40100.0,70.6895,70.6895,70.5116,70.5794,40100.0
2011-12-21 11:00:00,83.32,83.39,83.0,83.06,56300.0,70.5879,70.6472,70.3168,70.3676,56300.0
2011-12-21 11:10:00,83.06,83.16,82.99,83.08,24200.0,70.3676,70.4523,70.3083,70.3845,24200.0
2011-12-21 11:20:00,83.1,83.29,83.1,83.25,29500.0,70.4015,70.5625,70.4015,70.5286,29500.0
2011-12-21 11:30:00,83.24,83.34,83.19,83.21,23800.0,70.5201,70.6048,70.4777,70.4947,23800.0
2011-12-21 11:40:00,83.24,83.47,83.17,83.43,17300.0,70.5201,70.7149,70.4608,70.6811,17300.0
2011-12-21 11:50:00,83.44,83.48,83.3,83.4,23500.0,70.6895,70.7234,70.5709,70.6556,23500.0
2011-12-21 12:00:00,83.44,83.56,83.18,83.26,25200.0,70.6895,70.7912,70.4693,70.537,25200.0
2011-12-21 12:10:00,83.29,83.35,83.16,83.35,16900.0,70.5625,70.6133,70.4523,70.6133,16900.0
2011-12-21 12:20:00,83.3,83.32,82.97,83.08,20100.0,70.5709,70.5879,70.2914,70.3845,20100.0
2011-12-21 12:30:00,83.08,83.33,83.06,83.32,23200.0,70.3845,70.5963,70.3676,70.5879,23200.0
2011-12-21 12:40:00,83.3,83.34,83.2,83.31,22900.0,70.5709,70.6048,70.4862,70.5794,22900.0
2011-12-21 12:50:00,83.29,83.5,83.26,83.5,21200.0,70.5625,70.7404,70.537,70.7404,21200.0
2011-12-21 13:00:00,83.47,83.66,83.43,83.49,20300.0,70.7149,70.8759,70.6811,70.7319,20300.0
2011-12-21 13:10:00,83.48,83.5,83.32,83.34,17500.0,70.7234,70.7404,70.5879,70.6048,17500.0
2011-12-21 13:20:00,83.34,83.43,83.32,83.36,15400.0,70.6048,70.6811,70.5879,70.6218,15400.0
2011-12-21 13:30:00,83.37,83.46,83.34,83.44,16200.0,70.6302,70.7065,70.6048,70.6895,16200.0
2011-12-21 13:40:00,83.44,83.44,83.16,83.34,18200.0,70.6895,70.6895,70.4523,70.6048,18200.0
2011-12-21 13:50:00,83.34,83.67,83.32,83.65,27200.0,70.6048,70.8844,70.5879,70.8674,27200.0
2011-12-21 14:00:00,83.64,83.84,83.58,83.78,44100.0,70.859,71.0284,70.8081,70.9776,44100.0
2011-12-21 14:10:00,83.79,83.8,83.53,83.56,36600.0,70.986,70.9945,70.7658,70.7912,36600.0
2011-12-21 14:20:00,83.56,83.69,83.52,83.66,27900.0,70.7912,70.9013,70.7573,70.8759,27900.0
2011-12-21 14:30:00,83.66,83.86,83.6,83.78,25100.0,70.8759,71.0454,70.8251,70.9776,25100.0
2011-12-21 14:40:00,83.8,83.92,83.73,83.88,32500.0,70.9945,71.0962,70.9352,71.0623,32500.0
2011-12-21 14:50:00,83.86,83.9,83.76,83.78,28000.0,71.0454,71.0792,70.9606,70.9776,28000.0
2011-12-21 15:00:00,83.75,83.89,83.71,83.89,32200.0,70.9522,71.0708,70.9183,71.0708,32200.0
2011-12-21 15:10:00,83.89,84.09,83.87,84.06,30000.0,71.0708,71.2402,71.0538,71.2148,30000.0
2011-12-21 15:20:00,84.04,84.09,83.96,84.04,44400.0,71.1978,71.2402,71.1301,71.1978,44400.0
2011-12-21 15:30:00,84.05,84.31,84.02,84.25,57800.0,71.2063,71.4266,71.1809,71.3758,57800.0
2011-12-21 15:40:00,84.24,84.29,83.93,84.01,65700.0,71.3673,71.4096,71.1047,71.1724,65700.0
2011-12-21 15:50:00,84.02,84.24,83.86,84.23,187600.0,71.1809,71.3673,71.0454,71.3588,187600.0
2011-12-22 09:30:00,84.56,84.92,84.28,84.9,50500.0,71.6384,71.9434,71.4012,71.9264,50500.0
2011-12-22 09:40:00,84.92,85.36,84.89,84.91,56400.0,71.9434,72.3161,71.918,71.9349,56400.0
2011-12-22 09:50:00,84.9,85.17,84.77,85.16,30700.0,71.9264,72.1552,71.8163,72.1467,30700.0
2011-12-22 10:00:00,85.16,85.24,84.55,84.55,30700.0,72.1467,72.2145,71.6299,71.6299,30700.0
2011-12-22 10:10:00,84.55,84.98,84.52,84.94,36000.0,71.6299,71.9942,71.6045,71.9603,36000.0
2011-12-22 10:20:00,84.96,85.05,84.85,84.9,27600.0,71.9773,72.0535,71.8841,71.9264,27600.0
2011-12-22 10:30:00,84.88,84.88,84.53,84.64,23000.0,71.9095,71.9095,71.613,71.7062,23000.0
2011-12-22 10:40:00,84.59,84.68,84.39,84.42,23100.0,71.6638,71.74,71.4944,71.5198,23100.0
2011-12-22 10:50:00,84.44,84.56,84.3,84.48,19400.0,71.5367,71.6384,71.4181,71.5706,19400.0
2011-12-22 11:00:00,84.48,84.58,84.29,84.29,38200.0,71.5706,71.6553,71.4096,71.4096,38200.0
2011-12-22 11:10:00,84.28,84.35,84.22,84.31,19300.0,71.4012,71.4605,71.3503,71.4266,19300.0
2011-12-22 11:20:00,84.24,84.27,84.03,84.05,19900.0,71.3673,71.3927,71.1894,71.2063,19900.0
2011-12-22 11:30:00,84.18,84.21,84.04,84.17,18400.0,71.3165,71.3419,71.1978,71.308,18400.0
2011-12-22 11:40:00,84.19,84.26,84.1,84.18,30200.0,71.3249,71.3842,71.2487,71.3165,30200.0
2011-12-22 11:50:00,84.16,84.21,84.07,84.16,20000.0,71.2995,71.3419,71.2233,71.2995,20000.0
2011-12-22 12:00:00,84.13,84.28,84.11,84.23,12300.0,71.2741,71.4012,71.2571,71.3588,12300.0
2011-12-22 12:10:00,84.24,84.38,84.21,84.29,26200.0,71.3673,71.4859,71.3419,71.4096,26200.0
2011-12-22 12:20:00,84.27,84.46,84.21,84.39,24600.0,71.3927,71.5537,71.3419,71.4944,24600.0
2011-12-22 12:30:00,84.38,84.39,84.21,84.25,51900.0,71.4859,71.4944,71.3419,71.3758,51900.0
2011-12-22 12:40:00,84.23,84.38,84.15,84.19,29500.0,71.3588,71.4859,71.291,71.3249,29500.0
2011-12-22 12:50:00,84.19,84.42,84.19,84.42,14400.0,71.3249,71.5198,71.3249,71.5198,14400.0
2011-12-22 13:00:00,84.43,84.48,84.32,84.38,22800.0,71.5282,71.5706,71.4351,71.4859,22800.0
2011-12-22 13:10:00,84.38,84.48,84.36,84.41,13800.0,71.4859,71.5706,71.4689,71.5113,13800.0
2011-12-22 13:20:00,84.39,84.53,84.38,84.48,18200.0,71.4944,71.613,71.4859,71.5706,18200.0
2011-12-22 13:30:00,84.48,84.55,84.45,84.46,24500.0,71.5706,71.6299,71.5452,71.5537,24500.0
2011-12-22 13:40:00,84.48,84.52,84.43,84.51,24900.0,71.5706,71.6045,71.5282,71.596,24900.0
2011-12-22 13:50:00,84.51,84.65,84.41,84.45,23600.0,71.596,71.7146,71.5113,71.5452,23600.0
2011-12-22 14:00:00,84.44,84.49,84.37,84.44,17400.0,71.5367,71.5791,71.4774,71.5367,17400.0
2011-12-22 14:10:00,84.46,84.49,84.41,84.43,19500.0,71.5537,71.5791,71.5113,71.5282,19500.0
2011-12-22 14:20:00,84.43,84.68,84.42,84.67,25400.0,71.5282,71.74,71.5198,71.7316,25400.0
2011-12-22 14:30:00,84.67,84.67,84.56,84.56,13500.0,71.7316,71.7316,71.6384,71.6384,13500.0
2011-12-22 14:40:00,84.55,84.64,84.49,84.49,20800.0,71.6299,71.7062,71.5791,71.5791,20800.0
2011-12-22 14:50:00,84.48,84.59,84.41,84.41,26800.0,71.5706,71.6638,71.5113,71.5113,26800.0
2011-12-22 15:00:00,84.42,84.56,84.39,84.48,23900.0,71.5198,71.6384,71.4944,71.5706,23900.0
2011-12-22 15:10:00,84.48,84.56,84.42,84.49,25000.0,71.5706,71.6384,71.5198,71.5791,25000.0
2011-12-22 15:20:00,84.52,84.62,84.49,84.58,28800.0,71.6045,71.6892,71.5791,71.6553,28800.0
2011-12-22 15:30:00,84.58,84.61,84.45,84.49,34100.0,71.6553,71.6807,71.5452,71.5791,34100.0
2011-12-22 15:40:00,84.49,84.51,84.35,84.43,63000.0,71.5791,71.596,71.4605,71.5282,63000.0
2011-12-22 15:50:00,84.42,84.61,84.37,84.51,106100.0,71.5198,71.6807,71.4774,71.596,106100.0
2011-12-23 09:30:00,84.72,85.05,84.3,84.38,30800.0,71.7739,72.0535,71.4181,71.4859,30800.0
2011-12-23 09:40:00,84.48,84.52,84.32,84.39,24100.0,71.5706,71.6045,71.4351,71.4944,24100.0
2011-12-23 09:50:00,84.36,84.56,84.31,84.4,37300.0,71.4689,71.6384,71.4266,71.5028,37300.0
2011-12-23 10:00:00,84.4,84.43,84.11,84.16,34900.0,71.5028,71.5282,71.2571,71.2995,34900.0
2011-12-23 10:10:00,84.16,84.22,83.98,84.01,29100.0,71.2995,71.3503,71.147,71.1724,29100.0
2011-12-23 10:20:00,84.01,84.01,83.81,83.91,28100.0,71.1724,71.1724,71.003,71.0877,28100.0
2011-12-23 10:30:00,83.9,84.19,83.88,84.15,40200.0,71.0792,71.3249,71.0623,71.291,40200.0
2011-12-23 10:40:00,84.14,84.21,84.06,84.17,22900.0,71.2826,71.3419,71.2148,71.308,22900.0
2011-12-23 10:50:00,84.18,84.22,84.11,84.19,15600.0,71.3165,71.3503,71.2571,71.3249,15600.0
2011-12-23 11:00:00,84.22,84.31,84.15,84.15,21600.0,71.3503,71.4266,71.291,71.291,21600.0
2011-12-23 11:10:00,84.15,84.4,84.15,84.39,38300.0,71.291,71.5028,71.291,71.4944,38300.0
2011-12-23 11:20:00,84.37,84.44,84.33,84.37,35300.0,71.4774,71.5367,71.4435,71.4774,35300.0
2011-12-23 11:30:00,84.38,84.45,84.35,84.35,23800.0,71.4859,71.5452,71.4605,71.4605,23800.0
2011-12-23 11:40:00,84.35,84.37,84.15,84.29,23700.0,71.4605,71.4774,71.291,71.4096,23700.0
2011-12-23 11:50:00,84.28,84.36,84.21,84.31,18600.0,71.4012,71.4689,71.3419,71.4266,18600.0
2011-12-23 12:00:00,84.34,84.45,84.32,84.4,21100.0,71.452,71.5452,71.4351,71.5028,21100.0
2011-12-23 12:10:00,84.4,84.56,84.33,84.54,31900.0,71.5028,71.6384,71.4435,71.6214,31900.0
2011-12-23 12:20:00,84.52,84.64,84.51,84.56,19300.0,71.6045,71.7062,71.596,71.6384,19300.0
2011-12-23 12:30:00,84.57,84.71,84.54,84.59,20400.0,71.6469,71.7655,71.6214,71.6638,20400.0
2011-12-23 12:40:00,84.58,84.62,84.53,84.6,35400.0,71.6553,71.6892,71.613,71.6723,35400.0
2011-12-23 12:50:00,84.57,84.67,84.57,84.64,27600.0,71.6469,71.7316,71.6469,71.7062,27600.0
2011-12-23 13:00:00,84.66,84.66,84.52,84.58,33800.0,71.7231,71.7231,71.6045,71.6553,33800.0
2011-12-23 13:10:00,84.58,84.64,84.54,84.54,17200.0,71.6553,71.7062,71.6214,71.6214,17200.0
2011-12-23 13:20:00,84.56,84.65,84.5,84.61,14800.0,71.6384,71.7146,71.5876,71.6807,14800.0
2011-12-23 13:30:00,84.63,84.7,84.56,84.64,17100.0,71.6977,71.757,71.6384,71.7062,17100.0
2011-12-23 13:40:00,84.66,84.73,84.59,84.65,33000.0,71.7231,71.7824,71.6638,71.7146,33000.0
2011-12-23 13:50:00,84.63,84.72,84.61,84.64,30200.0,71.6977,71.7739,71.6807,71.7062,30200.0
2011-12-23 14:00:00,84.64,84.69,84.59,84.61,50200.0,71.7062,71.7485,71.6638,71.6807,50200.0
2011-12-23 14:10:00,84.62,84.68,84.56,84.65,12100.0,71.6892,71.74,71.6384,71.7146,12100.0
2011-12-23 14:20:00,84.65,84.65,84.57,84.57,14000.0,71.7146,71.7146,71.6469,71.6469,14000.0
2011-12-23 14:30:00,84.57,84.62,84.57,84.59,16700.0,71.6469,71.6892,71.6469,71.6638,16700.0
2011-12-23 14:40:00,84.6,84.72,84.59,84.69,17500.0,71.6723,71.7739,71.6638,71.7485,17500.0
2011-12-23 14:50:00,84.69,84.73,84.67,84.7,14600.0,71.7485,71.7824,71.7316,71.757,14600.0
2011-12-23 15:00:00,84.7,84.73,84.65,84.73,28800.0,71.757,71.7824,71.7146,71.7824,28800.0
2011-12-23 15:10:00,84.72,84.78,84.67,84.77,19200.0,71.7739,71.8248,71.7316,71.8163,19200.0
2011-12-23 15:20:00,84.78,84.82,84.68,84.7,26500.0,71.8248,71.8587,71.74,71.757,26500.0
2011-12-23 15:30:00,84.7,84.77,84.68,84.71,38000.0,71.757,71.8163,71.74,71.7655,38000.0
2011-12-23 15:40:00,84.71,84.89,84.7,84.79,43000.0,71.7655,71.918,71.757,71.8332,43000.0
2011-12-23 15:50:00,84.8,84.96,84.75,84.93,71100.0,71.8417,71.9773,71.7993,71.9518,71100.0
2011-12-27 09:30:00,84.82,85.09,84.65,84.79,42900.0,71.8587,72.0874,71.7146,71.8332,42900.0
2011-12-27 09:40:00,84.88,85.12,84.81,84.98,22400.0,71.9095,72.1128,71.8502,71.9942,22400.0
2011-12-27 09:50:00,84.99,85.09,84.97,85.07,17100.0,72.0027,72.0874,71.9857,72.0705,17100.0
2011-12-27 10:00:00,85.02,85.33,84.93,85.33,52300.0,72.0281,72.2907,71.9518,72.2907,52300.0
2011-12-27 10:10:00,85.33,85.41,85.12,85.25,44000.0,72.2907,72.3585,72.1128,72.2229,44000.0
2011-12-27 10:20:00,85.25,85.37,85.2,85.23,38300.0,72.2229,72.3246,72.1806,72.206,38300.0
2011-12-27 10:30:00,85.25,85.3,85.11,85.12,18300.0,72.2229,72.2653,72.1043,72.1128,18300.0
2011-12-27 10:40:00,85.11,85.15,84.85,84.91,29200.0,72.1043,72.1382,71.8841,71.9349,29200.0
2011-12-27 10:50:00,84.9,84.9,84.58,84.59,21300.0,71.9264,71.9264,71.6553,71.6638,21300.0
2011-12-27 11:00:00,84.58,84.66,84.58,84.59,21300.0,71.6553,71.7231,71.6553,71.6638,21300.0
2011-12-27 11:10:00,84.57,85.16,84.57,84.98,99900.0,71.6469,72.1467,71.6469,71.9942,99900.0
2011-12-27 11:20:00,84.96,85.01,84.89,84.93,23500.0,71.9773,72.0196,71.918,71.9518,23500.0
2011-12-27 11:30:00,84.95,84.95,84.84,84.86,26600.0,71.9688,71.9688,71.8756,71.8925,26600.0
2011-12-27 11:40:00,84.89,84.94,84.84,84.85,13200.0,71.918,71.9603,71.8756,71.8841,13200.0
2011-12-27 11:50:00,84.86,84.93,84.83,84.89,32800.0,71.8925,71.9518,71.8671,71.918,32800.0
2011-12-27 12:00:00,84.88,84.99,84.88,84.97,39600.0,71.9095,72.0027,71.9095,71.9857,39600.0
2011-12-27 12:10:00,84.97,84.97,84.86,84.88,23000.0,71.9857,71.9857,71.8925,71.9095,23000.0
2011-12-27 12:20:00,84.9,85.09,84.87,85.06,10800.0,71.9264,72.0874,71.901,72.062,10800.0
2011-12-27 12:30:00,85.06,85.06,84.94,85.01,37800.0,72.062,72.062,71.9603,72.0196,37800.0
2011-12-27 12:40:00,85.0,85.07,84.98,85.06,22700.0,72.0111,72.0705,71.9942,72.062,22700.0
2011-12-27 12:50:00,85.06,85.08,84.92,84.92,17700.0,72.062,72.0789,71.9434,71.9434,17700.0
2011-12-27 13:00:00,84.93,84.99,84.84,84.84,19900.0,71.9518,72.0027,71.8756,71.8756,19900.0
2011-12-27 13:10:00,84.84,84.92,84.84,84.87,9700.0,71.8756,71.9434,71.8756,71.901,9700.0
2011-12-27 13:20:00,84.86,84.87,84.77,84.78,17600.0,71.8925,71.901,71.8163,71.8248,17600.0
2011-12-27 13:30:00,84.8,84.89,84.73,84.88,27100.0,71.8417,71.918,71.7824,71.9095,27100.0
2011-12-27 13:40:00,84.86,84.98,84.85,84.96,12700.0,71.8925,71.9942,71.8841,71.9773,12700.0
2011-12-27 13:50:00,84.95,84.99,84.88,84.99,47500.0,71.9688,72.0027,71.9095,72.0027,47500.0
2011-12-27 14:00:00,84.99,85.07,84.95,84.99,11300.0,72.0027,72.0705,71.9688,72.0027,11300.0
2011-12-27 14:10:00,84.96,85.0,84.96,84.98,13800.0,71.9773,72.0111,71.9773,71.9942,13800.0
2011-12-27 14:20:00,84.97,85.03,84.87,84.87,22700.0,71.9857,72.0366,71.901,71.901,22700.0
2011-12-27 14:30:00,84.87,84.87,84.69,84.78,38800.0,71.901,71.901,71.7485,71.8248,38800.0
2011-12-27 14:40:00,84.8,84.95,84.79,84.94,10300.0,71.8417,71.9688,71.8332,71.9603,10300.0
2011-12-27 14:50:00,84.94,84.97,84.9,84.94,12000.0,71.9603,71.9857,71.9264,71.9603,12000.0
2011-12-27 15:00:00,84.97,84.99,84.91,84.94,11500.0,71.9857,72.0027,71.9349,71.9603,11500.0
2011-12-27 15:10:00,84.93,84.93,84.83,84.89,10600.0,71.9518,71.9518,71.8671,71.918,10600.0
2011-12-27 15:20:00,84.87,84.89,84.81,84.82,19800.0,71.901,71.918,71.8502,71.8587,19800.0
2011-12-27 15:30:00,84.82,84.82,84.65,84.65,24400.0,71.8587,71.8587,71.7146,71.7146,24400.0
2011-12-27 15:40:00,84.66,84.81,84.62,84.73,41700.0,71.7231,71.8502,71.6892,71.7824,41700.0
2011-12-27 15:50:00,84.74,84.8,84.69,84.72,63300.0,71.7909,71.8417,71.7485,71.7739,63300.0
2011-12-28 09:30:00,84.57,84.7,84.15,84.3,69200.0,71.6469,71.757,71.291,71.4181,69200.0
2011-12-28 09:40:00,84.29,84.39,84.06,84.25,67800.0,71.4096,71.4944,71.2148,71.3758,67800.0
2011-12-28 09:50:00,84.23,84.23,83.95,84.18,39500.0,71.3588,71.3588,71.1216,71.3165,39500.0
2011-12-28 10:00:00,84.2,84.25,83.95,84.21,21100.0,71.3334,71.3758,71.1216,71.3419,21100.0
2011-12-28 10:10:00,84.22,84.22,83.97,84.14,36200.0,71.3503,71.3503,71.1385,71.2826,36200.0
2011-12-28 10:20:00,84.15,84.21,83.8,83.82,42500.0,71.291,71.3419,70.9945,71.0115,42500.0
2011-12-28 10:30:00,83.81,83.96,83.59,83.64,41600.0,71.003,71.1301,70.8166,70.859,41600.0
2011-12-28 10:40:00,83.66,83.74,83.59,83.71,24300.0,70.8759,70.9437,70.8166,70.9183,24300.0
2011-12-28 10:50:00,83.69,83.74,83.61,83.67,48700.0,70.9013,70.9437,70.8336,70.8844,48700.0
2011-12-28 11:00:00,83.66,83.75,83.58,83.66,36900.0,70.8759,70.9522,70.8081,70.8759,36900.0
2011-12-28 11:10:00,83.67,83.69,83.5,83.53,24900.0,70.8844,70.9013,70.7404,70.7658,24900.0
2011-12-28 11:20:00,83.53,83.56,83.27,83.27,37000.0,70.7658,70.7912,70.5455,70.5455,37000.0
2011-12-28 11:30:00,83.27,83.32,83.03,83.09,43800.0,70.5455,70.5879,70.3422,70.393,43800.0
2011-12-28 11:40:00,83.11,83.19,83.02,83.06,21500.0,70.41,70.4777,70.3337,70.3676,21500.0
2011-12-28 11:50:00,83.07,83.18,83.05,83.15,32800.0,70.3761,70.4693,70.3591,70.4438,32800.0
2011-12-28 12:00:00,83.14,83.2,83.03,83.05,57900.0,70.4354,70.4862,70.3422,70.3591,57900.0
2011-12-28 12:10:00,83.05,83.33,83.03,83.33,20000.0,70.3591,70.5963,70.3422,70.5963,20000.0
2011-12-28 12:20:00,83.32,83.47,83.32,83.47,23300.0,70.5879,70.7149,70.5879,70.7149,23300.0
2011-12-28 12:30:00,83.46,83.48,83.41,83.47,32000.0,70.7065,70.7234,70.6641,70.7149,32000.0
2011-12-28 12:40:00,83.5,83.55,83.41,83.46,26400.0,70.7404,70.7827,70.6641,70.7065,26400.0
2011-12-28 12:50:00,83.46,83.46,83.19,83.19,28800.0,70.7065,70.7065,70.4777,70.4777,28800.0
2011-12-28 13:00:00,83.2,83.25,83.14,83.19,38000.0,70.4862,70.5286,70.4354,70.4777,38000.0
2011-12-28 13:10:00,83.21,83.33,83.18,83.2,25900.0,70.4947,70.5963,70.4693,70.4862,25900.0
2011-12-28 13:20:00,83.21,83.23,83.03,83.11,15700.0,70.4947,70.5116,70.3422,70.41,15700.0
2011-12-28 13:30:00,83.09,83.24,83.04,83.14,55900.0,70.393,70.5201,70.3507,70.4354,55900.0
2011-12-28 13:40:00,83.15,83.22,83.1,83.12,26300.0,70.4438,70.5031,70.4015,70.4184,26300.0
2011-12-28 13:50:00,83.11,83.18,83.09,83.15,15900.0,70.41,70.4693,70.393,70.4438,15900.0
2011-12-28 14:00:00,83.15,83.19,83.0,83.07,44100.0,70.4438,70.4777,70.3168,70.3761,44100.0
2011-12-28 14:10:00,83.07,83.11,82.92,82.94,37000.0,70.3761,70.41,70.249,70.2659,37000.0
2011-12-28 14:20:00,82.93,83.07,82.92,83.02,25000.0,70.2575,70.3761,70.249,70.3337,25000.0
2011-12-28 14:30:00,83.02,83.03,82.8,82.82,29300.0,70.3337,70.3422,70.1473,70.1643,29300.0
2011-12-28 14:40:00,82.82,82.88,82.78,82.81,34600.0,70.1643,70.2151,70.1304,70.1558,34600.0
2011-12-28 14:50:00,82.81,82.92,82.79,82.85,16400.0,70.1558,70.249,70.1389,70.1897,16400.0
2011-12-28 15:00:00,82.85,82.97,82.85,82.96,37500.0,70.1897,70.2914,70.1897,70.2829,37500.0
2011-12-28 15:10:00,82.98,83.03,82.82,82.9,33300.0,70.2998,70.3422,70.1643,70.232,33300.0
2011-12-28 15:20:00,82.89,83.02,82.81,82.81,36900.0,70.2236,70.3337,70.1558,70.1558,36900.0
2011-12-28 15:30:00,82.83,82.99,82.81,82.96,38300.0,70.1727,70.3083,70.1558,70.2829,38300.0
2011-12-28 15:40:00,82.94,83.1,82.94,83.06,44400.0,70.2659,70.4015,70.2659,70.3676,44400.0
2011-12-28 15:50:00,83.05,83.05,82.81,82.97,133300.0,70.3591,70.3591,70.1558,70.2914,133300.0
2011-12-29 09:30:00,83.4,83.52,83.1,83.38,49500.0,70.6556,70.7573,70.4015,70.6387,49500.0
2011-12-29 09:40:00,83.41,83.5,83.0,83.38,159400.0,70.6641,70.7404,70.3168,70.6387,159400.0
2011-12-29 09:50:00,83.37,83.55,83.24,83.49,44900.0,70.6302,70.7827,70.5201,70.7319,44900.0
2011-12-29 10:00:00,83.52,83.81,83.46,83.76,28600.0,70.7573,71.003,70.7065,70.9606,28600.0
2011-12-29 10:10:00,83.76,83.78,83.54,83.61,22500.0,70.9606,70.9776,70.7742,70.8336,22500.0
2011-12-29 10:20:00,83.63,83.83,83.62,83.78,16900.0,70.8505,71.0199,70.842,70.9776,16900.0
2011-12-29 10:30:00,83.75,83.98,83.75,83.95,18300.0,70.9522,71.147,70.9522,71.1216,18300.0
2011-12-29 10:40:00,83.97,84.05,83.94,84.01,14400.0,71.1385,71.2063,71.1131,71.1724,14400.0
2011-12-29 10:50:00,84.0,84.0,83.88,83.91,18000.0,71.164,71.164,71.0623,71.0877,18000.0
2011-12-29 11:00:00,83.91,84.0,83.76,83.76,13500.0,71.0877,71.164,70.9606,70.9606,13500.0
2011-12-29 11:10:00,83.75,83.88,83.71,83.73,8400.0,70.9522,71.0623,70.9183,70.9352,8400.0
2011-12-29 11:20:00,83.71,83.86,83.68,83.74,17300.0,70.9183,71.0454,70.8929,70.9437,17300.0
2011-12-29 11:30:00,83.75,83.96,83.75,83.85,14800.0,70.9522,71.1301,70.9522,71.0369,14800.0
2011-12-29 11:40:00,83.82,83.87,83.79,83.87,20900.0,71.0115,71.0538,70.986,71.0538,20900.0
2011-12-29 11:50:00,83.87,83.95,83.81,83.94,23600.0,71.0538,71.1216,71.003,71.1131,23600.0
2011-12-29 12:00:00,83.98,83.99,83.73,83.79,26700.0,71.147,71.1555,70.9352,70.986,26700.0
2011-12-29 12:10:00,83.77,83.82,83.73,83.75,23900.0,70.9691,71.0115,70.9352,70.9522,23900.0
2011-12-29 12:20:00,83.72,83.84,83.72,83.75,24700.0,70.9267,71.0284,70.9267,70.9522,24700.0
2011-12-29 12:30:00,83.77,83.8,83.58,83.69,31500.0,70.9691,70.9945,70.8081,70.9013,31500.0
2011-12-29 12:40:00,83.68,83.78,83.66,83.75,29900.0,70.8929,70.9776,70.8759,70.9522,29900.0
2011-12-29 12:50:00,83.72,83.84,83.72,83.82,16000.0,70.9267,71.0284,70.9267,71.0115,16000.0
2011-12-29 13:00:00,83.85,83.95,83.83,83.87,12400.0,71.0369,71.1216,71.0199,71.0538,12400.0
2011-12-29 13:10:00,83.89,83.92,83.71,83.77,41300.0,71.0708,71.0962,70.9183,70.9691,41300.0
2011-12-29 13:20:00,83.74,83.83,83.69,83.79,7600.0,70.9437,71.0199,70.9013,70.986,7600.0
2011-12-29 13:30:00,83.77,83.86,83.68,83.81,70600.0,70.9691,71.0454,70.8929,71.003,70600.0
2011-12-29 13:40:00,83.81,83.93,83.8,83.83,7600.0,71.003,71.1047,70.9945,71.0199,7600.0
2011-12-29 13:50:00,83.81,83.93,83.79,83.93,22100.0,71.003,71.1047,70.986,71.1047,22100.0
2011-12-29 14:00:00,83.93,84.02,83.87,84.01,27300.0,71.1047,71.1809,71.0538,71.1724,27300.0
2011-12-29 14:10:00,84.01,84.07,83.97,84.06,28200.0,71.1724,71.2233,71.1385,71.2148,28200.0
2011-12-29 14:20:00,84.05,84.1,84.03,84.05,17800.0,71.2063,71.2487,71.1894,71.2063,17800.0
2011-12-29 14:30:00,84.04,84.1,84.02,84.04,22000.0,71.1978,71.2487,71.1809,71.1978,22000.0
2011-12-29 14:40:00,84.06,84.06,83.97,84.04,16600.0,71.2148,71.2148,71.1385,71.1978,16600.0
2011-12-29 14:50:00,84.05,84.15,84.03,84.13,26900.0,71.2063,71.291,71.1894,71.2741,26900.0
2011-12-29 15:00:00,84.1,84.18,84.1,84.16,28900.0,71.2487,71.3165,71.2487,71.2995,28900.0
2011-12-29 15:10:00,84.15,84.27,84.09,84.23,32700.0,71.291,71.3927,71.2402,71.3588,32700.0
2011-12-29 15:20:00,84.22,84.29,84.2,84.27,33500.0,71.3503,71.4096,71.3334,71.3927,33500.0
2011-12-29 15:30:00,84.25,84.3,84.23,84.27,26800.0,71.3758,71.4181,71.3588,71.3927,26800.0
2011-12-29 15:40:00,84.26,84.39,84.2,84.2,53400.0,71.3842,71.4944,71.3334,71.3334,53400.0
2011-12-29 15:50:00,84.21,84.37,84.2,84.3,110800.0,71.3419,71.4774,71.3334,71.4181,110800.0
2011-12-30 09:30:00,84.47,84.51,83.89,84.14,26200.0,71.5621,71.596,71.0708,71.2826,26200.0
2011-12-30 09:40:00,84.13,84.13,83.75,83.88,21900.0,71.2741,71.2741,70.9522,71.0623,21900.0
2011-12-30 09:50:00,83.89,84.16,83.76,84.16,59800.0,71.0708,71.2995,70.9606,71.2995,59800.0
2011-12-30 10:00:00,84.12,84.27,84.03,84.13,32200.0,71.2656,71.3927,71.1894,71.2741,32200.0
2011-12-30 10:10:00,84.12,84.12,83.87,83.94,24700.0,71.2656,71.2656,71.0538,71.1131,24700.0
2011-12-30 10:20:00,83.93,83.97,83.8,83.85,28600.0,71.1047,71.1385,70.9945,71.0369,28600.0
2011-12-30 10:30:00,83.85,84.0,83.81,83.96,28000.0,71.0369,71.164,71.003,71.1301,28000.0
2011-12-30 10:40:00,83.98,84.07,83.83,83.95,51100.0,71.147,71.2233,71.0199,71.1216,51100.0
2011-12-30 10:50:00,83.96,84.28,83.82,84.08,105600.0,71.1301,71.4012,71.0115,71.2317,105600.0
2011-12-30 11:00:00,84.11,84.17,83.86,83.9,21200.0,71.2571,71.308,71.0454,71.0792,21200.0
2011-12-30 11:10:00,83.88,83.93,83.8,83.88,36500.0,71.0623,71.1047,70.9945,71.0623,36500.0
2011-12-30 11:20:00,83.9,83.99,83.84,83.99,36300.0,71.0792,71.1555,71.0284,71.1555,36300.0
2011-12-30 11:30:00,83.99,84.16,83.95,84.05,35900.0,71.1555,71.2995,71.1216,71.2063,35900.0
2011-12-30 11:40:00,84.05,84.05,83.95,84.0,17200.0,71.2063,71.2063,71.1216,71.164,17200.0
2011-12-30 11:50:00,83.99,84.02,83.88,83.88,11000.0,71.1555,71.1809,71.0623,71.0623,11000.0
2011-12-30 12:00:00,83.89,83.89,83.78,83.79,9800.0,71.0708,71.0708,70.9776,70.986,9800.0
2011-12-30 12:10:00,83.8,83.8,83.63,83.67,7700.0,70.9945,70.9945,70.8505,70.8844,7700.0
2011-12-30 12:20:00,83.66,83.67,83.61,83.66,27600.0,70.8759,70.8844,70.8336,70.8759,27600.0
2011-12-30 12:30:00,83.64,83.72,83.61,83.7,48200.0,70.859,70.9267,70.8336,70.9098,48200.0
2011-12-30 12:40:00,83.7,83.72,83.63,83.63,19200.0,70.9098,70.9267,70.8505,70.8505,19200.0
2011-12-30 12:50:00,83.63,83.69,83.6,83.65,36800.0,70.8505,70.9013,70.8251,70.8674,36800.0
2011-12-30 13:00:00,83.61,83.67,83.59,83.62,15100.0,70.8336,70.8844,70.8166,70.842,15100.0
2011-12-30 13:10:00,83.61,83.81,83.61,83.77,27800.0,70.8336,71.003,70.8336,70.9691,27800.0
2011-12-30 13:20:00,83.74,83.77,83.71,83.72,31400.0,70.9437,70.9691,70.9183,70.9267,31400.0
2011-12-30 13:30:00,83.74,83.78,83.69,83.75,27900.0,70.9437,70.9776,70.9013,70.9522,27900.0
2011-12-30 13:40:00,83.7,83.75,83.65,83.65,7400.0,70.9098,70.9522,70.8674,70.8674,7400.0
2011-12-30 13:50:00,83.64,83.65,83.5,83.52,20700.0,70.859,70.8674,70.7404,70.7573,20700.0
2011-12-30 14:00:00,83.5,83.57,83.45,83.57,33400.0,70.7404,70.7997,70.698,70.7997,33400.0
2011-12-30 14:10:00,83.57,83.72,83.55,83.57,44500.0,70.7997,70.9267,70.7827,70.7997,44500.0
2011-12-30 14:20:00,83.57,83.59,83.42,83.52,44800.0,70.7997,70.8166,70.6726,70.7573,44800.0
2011-12-30 14:30:00,83.54,83.64,83.44,83.51,56500.0,70.7742,70.859,70.6895,70.7488,56500.0
2011-12-30 14:40:00,83.48,83.51,83.33,83.42,13500.0,70.7234,70.7488,70.5963,70.6726,13500.0
2011-12-30 14:50:00,83.41,83.49,83.41,83.48,10100.0,70.6641,70.7319,70.6641,70.7234,10100.0
2011-12-30 15:00:00,83.49,83.64,83.49,83.63,26700.0,70.7319,70.859,70.7319,70.8505,26700.0
2011-12-30 15:10:00,83.6,83.6,83.48,83.55,25100.0,70.8251,70.8251,70.7234,70.7827,25100.0
2011-12-30 15:20:00,83.54,83.71,83.54,83.65,43500.0,70.7742,70.9183,70.7742,70.8674,43500.0
2011-12-30 15:30:00,83.66,83.69,83.63,83.65,22400.0,70.8759,70.9013,70.8505,70.8674,22400.0
2011-12-30 15:40:00,83.64,83.68,83.53,83.64,45000.0,70.859,70.8929,70.7658,70.859,45000.0
2011-12-30 15:50:00,83.63,83.64,83.47,83.47,82500.0,70.8505,70.859,70.7149,70.7149,82500.0
2012-01-03 09:30:00,85.47,85.91,84.48,85.12,134300.0,72.4093,72.7821,71.5706,72.1128,134300.0
2012-01-03 09:40:00,85.22,85.33,85.15,85.31,42300.0,72.1975,72.2907,72.1382,72.2738,42300.0
2012-01-03 09:50:00,85.31,85.34,85.03,85.16,54800.0,72.2738,72.2992,72.0366,72.1467,54800.0
2012-01-03 10:00:00,85.16,85.66,85.11,85.56,74300.0,72.1467,72.5703,72.1043,72.4856,74300.0
2012-01-03 10:10:00,85.58,85.6,85.44,85.47,26100.0,72.5025,72.5195,72.3839,72.4093,26100.0
2012-01-03 10:20:00,85.44,85.66,85.31,85.32,38800.0,72.3839,72.5703,72.2738,72.2822,38800.0
2012-01-03 10:30:00,85.36,85.45,85.21,85.22,40200.0,72.3161,72.3924,72.1891,72.1975,40200.0
2012-01-03 10:40:00,85.23,85.43,85.17,85.42,39500.0,72.206,72.3754,72.1552,72.367,39500.0
2012-01-03 10:50:00,85.42,85.73,85.41,85.65,54300.0,72.367,72.6296,72.3585,72.5618,54300.0
2012-01-03 11:00:00,85.67,85.75,85.58,85.6,49800.0,72.5788,72.6465,72.5025,72.5195,49800.0
2012-01-03 11:10:00,85.59,85.7,85.55,85.6,85800.0,72.511,72.6042,72.4771,72.5195,85800.0
2012-01-03 11:20:00,85.6,85.7,85.56,85.61,68900.0,72.5195,72.6042,72.4856,72.5279,68900.0
2012-01-03 11:30:00,85.58,85.63,85.45,85.51,38800.0,72.5025,72.5449,72.3924,72.4432,38800.0
2012-01-03 11:40:00,85.47,85.49,85.3,85.37,38800.0,72.4093,72.4263,72.2653,72.3246,38800.0
2012-01-03 11:50:00,85.4,85.42,85.2,85.3,31300.0,72.35,72.367,72.1806,72.2653,31300.0
2012-01-03 12:00:00,85.29,85.3,85.2,85.21,12300.0,72.2568,72.2653,72.1806,72.1891,12300.0
2012-01-03 12:10:00,85.21,85.23,84.99,85.14,104800.0,72.1891,72.206,72.0027,72.1298,104800.0
2012-01-03 12:20:00,85.14,85.16,84.94,85.04,33600.0,72.1298,72.1467,71.9603,72.045,33600.0
2012-01-03 12:30:00,85.01,85.04,84.85,84.86,47600.0,72.0196,72.045,71.8841,71.8925,47600.0
2012-01-03 12:40:00,84.85,85.11,84.85,85.0,43300.0,71.8841,72.1043,71.8841,72.0111,43300.0
2012-01-03 12:50:00,85.0,85.16,84.98,85.0,49600.0,72.0111,72.1467,71.9942,72.0111,49600.0
2012-01-03 13:00:00,85.0,85.2,84.98,85.19,29200.0,72.0111,72.1806,71.9942,72.1721,29200.0
2012-01-03 13:10:00,85.21,85.36,85.17,85.36,34800.0,72.1891,72.3161,72.1552,72.3161,34800.0
2012-01-03 13:20:00,85.34,85.34,85.22,85.32,18500.0,72.2992,72.2992,72.1975,72.2822,18500.0
2012-01-03 13:30:00,85.3,85.47,85.28,85.43,29100.0,72.2653,72.4093,72.2484,72.3754,29100.0
2012-01-03 13:40:00,85.44,85.56,85.44,85.55,20500.0,72.3839,72.4856,72.3839,72.4771,20500.0
2012-01-03 13:50:00,85.56,85.63,85.54,85.57,11800.0,72.4856,72.5449,72.4686,72.494,11800.0
2012-01-03 14:00:00,85.59,85.74,85.57,85.62,34000.0,72.511,72.6381,72.494,72.5364,34000.0
2012-01-03 14:10:00,85.62,85.64,85.53,85.62,36800.0,72.5364,72.5533,72.4602,72.5364,36800.0
2012-01-03 14:20:00,85.62,85.64,85.47,85.5,34300.0,72.5364,72.5533,72.4093,72.4347,34300.0
2012-01-03 14:30:00,85.51,85.65,85.44,85.52,44000.0,72.4432,72.5618,72.3839,72.4517,44000.0
2012-01-03 14:40:00,85.52,85.68,85.49,85.66,34200.0,72.4517,72.5872,72.4263,72.5703,34200.0
2012-01-03 14:50:00,85.65,85.82,85.64,85.81,50600.0,72.5618,72.7058,72.5533,72.6974,50600.0
2012-01-03 15:00:00,85.83,85.86,85.7,85.83,45200.0,72.7143,72.7397,72.6042,72.7143,45200.0
2012-01-03 15:10:00,85.83,85.83,85.63,85.69,57900.0,72.7143,72.7143,72.5449,72.5957,57900.0
2012-01-03 15:20:00,85.7,85.72,85.41,85.44,63900.0,72.6042,72.6211,72.3585,72.3839,63900.0
2012-01-03 15:30:00,85.43,85.45,85.23,85.23,55200.0,72.3754,72.3924,72.206,72.206,55200.0
2012-01-03 15:40:00,85.23,85.49,85.22,85.46,51900.0,72.206,72.4263,72.1975,72.4009,51900.0
2012-01-03 15:50:00,85.45,85.46,85.05,85.16,158200.0,72.3924,72.4009,72.0535,72.1467,158200.0
2012-01-04 09:30:00,84.73,85.12,84.56,85.08,49600.0,71.7824,72.1128,71.6384,72.0789,49600.0
2012-01-04 09:40:00,85.09,85.12,84.89,85.04,30900.0,72.0874,72.1128,71.918,72.045,30900.0
2012-01-04 09:50:00,85.0,85.17,84.87,84.99,25300.0,72.0111,72.1552,71.901,72.0027,25300.0
2012-01-04 10:00:00,85.01,85.01,84.74,84.84,49400.0,72.0196,72.0196,71.7909,71.8756,49400.0
2012-01-04 10:10:00,84.85,84.9,84.38,84.39,134000.0,71.8841,71.9264,71.4859,71.4944,134000.0
2012-01-04 10:20:00,84.4,84.77,84.4,84.57,114100.0,71.5028,71.8163,71.5028,71.6469,114100.0
2012-01-04 10:30:00,84.56,84.62,84.42,84.44,32700.0,71.6384,71.6892,71.5198,71.5367,32700.0
2012-01-04 10:40:00,84.42,84.43,84.21,84.31,39500.0,71.5198,71.5282,71.3419,71.4266,39500.0
2012-01-04 10:50:00,84.31,84.47,84.27,84.43,23000.0,71.4266,71.5621,71.3927,71.5282,23000.0
2012-01-04 11:00:00,84.46,84.61,84.45,84.54,18300.0,71.5537,71.6807,71.5452,71.6214,18300.0
2012-01-04 11:10:00,84.58,84.7,84.57,84.6,18800.0,71.6553,71.757,71.6469,71.6723,18800.0
2012-01-04 11:20:00,84.58,84.74,84.51,84.62,101100.0,71.6553,71.7909,71.596,71.6892,101100.0
2012-01-04 11:30:00,84.62,84.79,84.53,84.79,39400.0,71.6892,71.8332,71.613,71.8332,39400.0
2012-01-04 11:40:00,84.78,84.83,84.78,84.81,10400.0,71.8248,71.8671,71.8248,71.8502,10400.0
2012-01-04 11:50:00,84.85,84.86,84.72,84.73,11200.0,71.8841,71.8925,71.7739,71.7824,11200.0
2012-01-04 12:00:00,84.74,85.12,84.74,85.06,18900.0,71.7909,72.1128,71.7909,72.062,18900.0
2012-01-04 12:10:00,85.06,85.17,85.04,85.14,16100.0,72.062,72.1552,72.045,72.1298,16100.0
2012-01-04 12:20:00,85.13,85.16,85.04,85.12,20200.0,72.1213,72.1467,72.045,72.1128,20200.0
2012-01-04 12:30:00,85.13,85.14,85.0,85.04,9800.0,72.1213,72.1298,72.0111,72.045,9800.0
2012-01-04 12:40:00,85.05,85.06,85.0,85.01,22300.0,72.0535,72.062,72.0111,72.0196,22300.0
2012-01-04 12:50:00,85.02,85.12,85.01,85.1,9100.0,72.0281,72.1128,72.0196,72.0959,9100.0
2012-01-04 13:00:00,85.1,85.1,84.97,85.01,12500.0,72.0959,72.0959,71.9857,72.0196,12500.0
2012-01-04 13:10:00,85.02,85.03,84.87,84.88,12900.0,72.0281,72.0366,71.901,71.9095,12900.0
2012-01-04 13:20:00,84.89,85.04,84.88,84.99,15100.0,71.918,72.045,71.9095,72.0027,15100.0
2012-01-04 13:30:00,84.99,85.05,84.89,84.96,17200.0,72.0027,72.0535,71.918,71.9773,17200.0
2012-01-04 13:40:00,84.96,85.05,84.9,85.03,17700.0,71.9773,72.0535,71.9264,72.0366,17700.0
2012-01-04 13:50:00,85.01,85.02,84.94,84.98,27200.0,72.0196,72.0281,71.9603,71.9942,27200.0
2012-01-04 14:00:00,84.98,84.99,84.87,84.93,19700.0,71.9942,72.0027,71.901,71.9518,19700.0
2012-01-04 14:10:00,84.95,85.02,84.87,84.99,18500.0,71.9688,72.0281,71.901,72.0027,18500.0
2012-01-04 14:20:00,85.0,85.05,84.97,84.99,18800.0,72.0111,72.0535,71.9857,72.0027,18800.0
2012-01-04 14:30:00,85.01,85.15,84.93,84.96,50300.0,72.0196,72.1382,71.9518,71.9773,50300.0
2012-01-04 14:40:00,84.97,84.99,84.87,84.93,14600.0,71.9857,72.0027,71.901,71.9518,14600.0
2012-01-04 14:50:00,84.91,85.05,84.89,84.89,20500.0,71.9349,72.0535,71.918,71.918,20500.0
2012-01-04 15:00:00,84.89,84.91,84.81,84.88,30300.0,71.918,71.9349,71.8502,71.9095,30300.0
2012-01-04 15:10:00,84.88,84.93,84.81,84.83,23900.0,71.9095,71.9518,71.8502,71.8671,23900.0
2012-01-04 15:20:00,84.83,84.92,84.82,84.91,17300.0,71.8671,71.9434,71.8587,71.9349,17300.0
2012-01-04 15:30:00,84.93,85.06,84.88,85.05,39400.0,71.9518,72.062,71.9095,72.0535,39400.0
2012-01-04 15:40:00,85.04,85.07,84.85,84.95,38800.0,72.045,72.0705,71.8841,71.9688,38800.0
2012-01-04 15:50:00,84.95,85.06,84.85,84.96,69000.0,71.9688,72.062,71.8841,71.9773,69000.0
2012-01-05 09:30:00,84.42,84.49,83.8,83.81,56300.0,71.5198,71.5791,70.9945,71.003,56300.0
2012-01-05 09:40:00,83.8,83.85,83.47,83.52,68800.0,70.9945,71.0369,70.7149,70.7573,68800.0
2012-01-05 09:50:00,83.51,83.68,83.47,83.47,53000.0,70.7488,70.8929,70.7149,70.7149,53000.0
2012-01-05 10:00:00,83.47,83.49,83.03,83.28,94600.0,70.7149,70.7319,70.3422,70.554,94600.0
2012-01-05 10:10:00,83.29,83.33,83.1,83.11,88100.0,70.5625,70.5963,70.4015,70.41,88100.0
2012-01-05 10:20:00,83.1,83.43,83.03,83.28,108300.0,70.4015,70.6811,70.3422,70.554,108300.0
2012-01-05 10:30:00,83.27,83.34,82.79,82.96,88700.0,70.5455,70.6048,70.1389,70.2829,88700.0
2012-01-05 10:40:00,82.94,83.1,82.85,82.85,36700.0,70.2659,70.4015,70.1897,70.1897,36700.0
2012-01-05 10:50:00,82.89,82.92,82.8,82.87,38400.0,70.2236,70.249,70.1473,70.2066,38400.0
2012-01-05 11:00:00,82.93,83.14,82.87,83.04,45800.0,70.2575,70.4354,70.2066,70.3507,45800.0
2012-01-05 11:10:00,83.03,83.18,82.98,83.08,53600.0,70.3422,70.4693,70.2998,70.3845,53600.0
2012-01-05 11:20:00,83.08,83.5,83.03,83.49,43000.0,70.3845,70.7404,70.3422,70.7319,43000.0
2012-01-05 11:30:00,83.5,83.58,83.43,83.45,28200.0,70.7404,70.8081,70.6811,70.698,28200.0
2012-01-05 11:40:00,83.45,83.48,83.34,83.45,31500.0,70.698,70.7234,70.6048,70.698,31500.0
2012-01-05 11:50:00,83.45,83.45,83.25,83.27,23700.0,70.698,70.698,70.5286,70.5455,23700.0
2012-01-05 12:00:00,83.29,83.34,83.19,83.29,35600.0,70.5625,70.6048,70.4777,70.5625,35600.0
2012-01-05 12:10:00,83.31,83.6,83.29,83.43,59000.0,70.5794,70.8251,70.5625,70.6811,59000.0
2012-01-05 12:20:00,83.43,83.47,83.25,83.37,39700.0,70.6811,70.7149,70.5286,70.6302,39700.0
2012-01-05 12:30:00,83.33,83.44,83.24,83.25,32400.0,70.5963,70.6895,70.5201,70.5286,32400.0
2012-01-05 12:40:00,83.24,83.38,83.21,83.36,21900.0,70.5201,70.6387,70.4947,70.6218,21900.0
2012-01-05 12:50:00,83.36,83.5,83.27,83.45,45700.0,70.6218,70.7404,70.5455,70.698,45700.0
2012-01-05 13:00:00,83.45,83.58,83.41,83.56,30400.0,70.698,70.8081,70.6641,70.7912,30400.0
2012-01-05 13:10:00,83.55,83.58,83.52,83.53,24600.0,70.7827,70.8081,70.7573,70.7658,24600.0
2012-01-05 13:20:00,83.52,83.56,83.47,83.55,48200.0,70.7573,70.7912,70.7149,70.7827,48200.0
2012-01-05 13:30:00,83.54,83.56,83.46,83.48,50200.0,70.7742,70.7912,70.7065,70.7234,50200.0
2012-01-05 13:40:00,83.5,83.73,83.5,83.68,37000.0,70.7404,70.9352,70.7404,70.8929,37000.0
2012-01-05 13:50:00,83.7,83.73,83.64,83.69,18700.0,70.9098,70.9352,70.859,70.9013,18700.0
2012-01-05 14:00:00,83.69,83.77,83.68,83.72,36600.0,70.9013,70.9691,70.8929,70.9267,36600.0
2012-01-05 14:10:00,83.71,83.84,83.71,83.83,64200.0,70.9183,71.0284,70.9183,71.0199,64200.0
2012-01-05 14:20:00,83.82,83.87,83.8,83.87,20400.0,71.0115,71.0538,70.9945,71.0538,20400.0
2012-01-05 14:30:00,83.85,83.9,83.8,83.88,52800.0,71.0369,71.0792,70.9945,71.0623,52800.0
2012-01-05 14:40:00,83.87,84.0,83.87,83.94,76700.0,71.0538,71.164,71.0538,71.1131,76700.0
2012-01-05 14:50:00,83.92,84.03,83.9,83.9,69500.0,71.0962,71.1894,71.0792,71.0792,69500.0
2012-01-05 15:00:00,83.91,84.13,83.91,84.05,49700.0,71.0877,71.2741,71.0877,71.2063,49700.0
2012-01-05 15:10:00,84.05,84.06,83.87,83.97,59700.0,71.2063,71.2148,71.0538,71.1385,59700.0
2012-01-05 15:20:00,83.97,84.05,83.9,83.94,55000.0,71.1385,71.2063,71.0792,71.1131,55000.0
2012-01-05 15:30:00,83.95,84.09,83.92,84.06,74800.0,71.1216,71.2402,71.0962,71.2148,74800.0
2012-01-05 15:40:00,84.07,84.23,84.07,84.22,60100.0,71.2233,71.3588,71.2233,71.3503,60100.0
2012-01-05 15:50:00,84.21,84.24,84.09,84.1,117200.0,71.3419,71.3673,71.2402,71.2487,117200.0
2012-01-06 09:30:00,84.65,85.31,84.54,85.22,150800.0,71.7146,72.2738,71.6214,72.1975,150800.0
2012-01-06 09:40:00,85.13,85.31,84.9,85.14,69400.0,72.1213,72.2738,71.9264,72.1298,69400.0
2012-01-06 09:50:00,85.08,85.25,84.83,84.88,45000.0,72.0789,72.2229,71.8671,71.9095,45000.0
2012-01-06 10:00:00,84.83,84.88,84.53,84.68,94100.0,71.8671,71.9095,71.613,71.74,94100.0
2012-01-06 10:10:00,84.68,84.96,84.67,84.96,62900.0,71.74,71.9773,71.7316,71.9773,62900.0
2012-01-06 10:20:00,84.96,85.12,84.78,85.11,55400.0,71.9773,72.1128,71.8248,72.1043,55400.0
2012-01-06 10:30:00,85.12,85.29,85.1,85.17,85200.0,72.1128,72.2568,72.0959,72.1552,85200.0
2012-01-06 10:40:00,85.16,85.28,85.05,85.27,63800.0,72.1467,72.2484,72.0535,72.2399,63800.0
2012-01-06 10:50:00,85.28,85.34,85.23,85.31,43700.0,72.2484,72.2992,72.206,72.2738,43700.0
2012-01-06 11:00:00,85.31,85.8,85.29,85.71,58000.0,72.2738,72.6889,72.2568,72.6127,58000.0
2012-01-06 11:10:00,85.72,86.0,85.64,85.99,60400.0,72.6211,72.8583,72.5533,72.8499,60400.0
2012-01-06 11:20:00,85.99,86.06,85.9,85.93,80900.0,72.8499,72.9092,72.7736,72.799,80900.0
2012-01-06 11:30:00,85.93,86.04,85.88,85.93,41500.0,72.799,72.8922,72.7567,72.799,41500.0
2012-01-06 11:40:00,85.92,85.96,85.83,85.87,55600.0,72.7906,72.8244,72.7143,72.7482,55600.0
2012-01-06 11:50:00,85.92,85.94,85.87,85.93,32500.0,72.7906,72.8075,72.7482,72.799,32500.0
2012-01-06 12:00:00,85.9,85.92,85.87,85.88,35000.0,72.7736,72.7906,72.7482,72.7567,35000.0
2012-01-06 12:10:00,85.88,85.98,85.87,85.9,36400.0,72.7567,72.8414,72.7482,72.7736,36400.0
2012-01-06 12:20:00,85.91,85.97,85.85,85.9,19900.0,72.7821,72.8329,72.7313,72.7736,19900.0
2012-01-06 12:30:00,85.88,85.95,85.85,85.87,30300.0,72.7567,72.816,72.7313,72.7482,30300.0
2012-01-06 12:40:00,85.88,85.88,85.59,85.61,19900.0,72.7567,72.7567,72.511,72.5279,19900.0
2012-01-06 12:50:00,85.62,85.7,85.58,85.63,13800.0,72.5364,72.6042,72.5025,72.5449,13800.0
2012-01-06 13:00:00,85.63,85.69,85.55,85.61,18700.0,72.5449,72.5957,72.4771,72.5279,18700.0
2012-01-06 13:10:00,85.62,85.66,85.54,85.57,58300.0,72.5364,72.5703,72.4686,72.494,58300.0
2012-01-06 13:20:00,85.56,85.56,85.41,85.43,15000.0,72.4856,72.4856,72.3585,72.3754,15000.0
2012-01-06 13:30:00,85.41,85.61,85.37,85.61,22100.0,72.3585,72.5279,72.3246,72.5279,22100.0
2012-01-06 13:40:00,85.61,85.68,85.59,85.66,30700.0,72.5279,72.5872,72.511,72.5703,30700.0
2012-01-06 13:50:00,85.68,85.87,85.59,85.66,36300.0,72.5872,72.7482,72.511,72.5703,36300.0
2012-01-06 14:00:00,85.65,85.78,85.65,85.71,26200.0,72.5618,72.672,72.5618,72.6127,26200.0
2012-01-06 14:10:00,85.7,85.77,85.58,85.74,31800.0,72.6042,72.6635,72.5025,72.6381,31800.0
2012-01-06 14:20:00,85.74,85.85,85.74,85.84,17100.0,72.6381,72.7313,72.6381,72.7228,17100.0
2012-01-06 14:30:00,85.84,85.89,85.81,85.85,24500.0,72.7228,72.7651,72.6974,72.7313,24500.0
2012-01-06 14:40:00,85.85,85.89,85.61,85.62,23200.0,72.7313,72.7651,72.5279,72.5364,23200.0
2012-01-06 14:50:00,85.61,85.71,85.56,85.6,31200.0,72.5279,72.6127,72.4856,72.5195,31200.0
2012-01-06 15:00:00,85.6,85.83,85.58,85.75,27900.0,72.5195,72.7143,72.5025,72.6465,27900.0
2012-01-06 15:10:00,85.77,85.79,85.55,85.61,37900.0,72.6635,72.6804,72.4771,72.5279,37900.0
2012-01-06 15:20:00,85.61,85.68,85.58,85.59,22600.0,72.5279,72.5872,72.5025,72.511,22600.0
2012-01-06 15:30:00,85.59,85.63,85.52,85.61,65900.0,72.511,72.5449,72.4517,72.5279,65900.0
2012-01-06 15:40:00,85.61,85.66,85.51,85.59,91400.0,72.5279,72.5703,72.4432,72.511,91400.0
2012-01-06 15:50:00,85.6,85.6,85.42,85.49,219400.0,72.5195,72.5195,72.367,72.4263,219400.0
2012-01-09 09:30:00,85.84,85.89,85.51,85.71,59700.0,72.7228,72.7651,72.4432,72.6127,59700.0
2012-01-09 09:40:00,85.65,85.69,85.46,85.66,33900.0,72.5618,72.5957,72.4009,72.5703,33900.0
2012-01-09 09:50:00,85.71,85.9,85.53,85.56,54200.0,72.6127,72.7736,72.4602,72.4856,54200.0
2012-01-09 10:00:00,85.59,85.6,85.39,85.59,64800.0,72.511,72.5195,72.3416,72.511,64800.0
2012-01-09 10:10:00,85.61,85.75,85.58,85.63,98400.0,72.5279,72.6465,72.5025,72.5449,98400.0
2012-01-09 10:20:00,85.64,85.67,85.52,85.61,28600.0,72.5533,72.5788,72.4517,72.5279,28600.0
2012-01-09 10:30:00,85.61,85.69,85.54,85.56,33700.0,72.5279,72.5957,72.4686,72.4856,33700.0
2012-01-09 10:40:00,85.55,85.7,85.53,85.55,33800.0,72.4771,72.6042,72.4602,72.4771,33800.0
2012-01-09 10:50:00,85.54,85.63,85.49,85.49,41500.0,72.4686,72.5449,72.4263,72.4263,41500.0
2012-01-09 11:00:00,85.52,85.63,85.39,85.41,55000.0,72.4517,72.5449,72.3416,72.3585,55000.0
2012-01-09 11:10:00,85.43,85.52,85.24,85.27,33100.0,72.3754,72.4517,72.2145,72.2399,33100.0
2012-01-09 11:20:00,85.3,85.45,85.27,85.39,20500.0,72.2653,72.3924,72.2399,72.3416,20500.0
2012-01-09 11:30:00,85.39,85.55,85.35,85.5,94600.0,72.3416,72.4771,72.3077,72.4347,94600.0
2012-01-09 11:40:00,85.49,85.65,85.39,85.5,25700.0,72.4263,72.5618,72.3416,72.4347,25700.0
2012-01-09 11:50:00,85.51,85.55,85.38,85.43,18600.0,72.4432,72.4771,72.3331,72.3754,18600.0
2012-01-09 12:00:00,85.43,85.51,85.42,85.48,22800.0,72.3754,72.4432,72.367,72.4178,22800.0
2012-01-09 12:10:00,85.47,85.53,85.41,85.46,40100.0,72.4093,72.4602,72.3585,72.4009,40100.0
2012-01-09 12:20:00,85.46,85.52,85.4,85.47,27900.0,72.4009,72.4517,72.35,72.4093,27900.0
2012-01-09 12:30:00,85.46,85.61,85.43,85.5,38800.0,72.4009,72.5279,72.3754,72.4347,38800.0
2012-01-09 12:40:00,85.48,85.49,85.39,85.43,14500.0,72.4178,72.4263,72.3416,72.3754,14500.0
2012-01-09 12:50:00,85.45,85.58,85.45,85.56,11200.0,72.3924,72.5025,72.3924,72.4856,11200.0
2012-01-09 13:00:00,85.55,85.65,85.5,85.55,26000.0,72.4771,72.5618,72.4347,72.4771,26000.0
2012-01-09 13:10:00,85.53,85.63,85.44,85.54,38700.0,72.4602,72.5449,72.3839,72.4686,38700.0
2012-01-09 13:20:00,85.54,85.64,85.49,85.56,13200.0,72.4686,72.5533,72.4263,72.4856,13200.0
2012-01-09 13:30:00,85.53,85.57,85.51,85.55,12000.0,72.4602,72.494,72.4432,72.4771,12000.0
2012-01-09 13:40:00,85.53,85.59,85.47,85.55,15200.0,72.4602,72.511,72.4093,72.4771,15200.0
2012-01-09 13:50:00,85.54,85.58,85.48,85.56,15700.0,72.4686,72.5025,72.4178,72.4856,15700.0
2012-01-09 14:00:00,85.53,85.65,85.53,85.59,22300.0,72.4602,72.5618,72.4602,72.511,22300.0
2012-01-09 14:10:00,85.61,85.67,85.59,85.63,17700.0,72.5279,72.5788,72.511,72.5449,17700.0
2012-01-09 14:20:00,85.65,85.74,85.62,85.67,24000.0,72.5618,72.6381,72.5364,72.5788,24000.0
2012-01-09 14:30:00,85.67,85.85,85.66,85.83,39500.0,72.5788,72.7313,72.5703,72.7143,39500.0
2012-01-09 14:40:00,85.82,85.88,85.81,85.86,76000.0,72.7058,72.7567,72.6974,72.7397,76000.0
2012-01-09 14:50:00,85.88,85.88,85.83,85.86,25700.0,72.7567,72.7567,72.7143,72.7397,25700.0
2012-01-09 15:00:00,85.84,85.98,85.83,85.93,55600.0,72.7228,72.8414,72.7143,72.799,55600.0
2012-01-09 15:10:00,85.95,85.95,85.75,85.77,19800.0,72.816,72.816,72.6465,72.6635,19800.0
2012-01-09 15:20:00,85.76,85.81,85.71,85.74,26900.0,72.655,72.6974,72.6127,72.6381,26900.0
2012-01-09 15:30:00,85.74,85.78,85.67,85.73,36500.0,72.6381,72.672,72.5788,72.6296,36500.0
2012-01-09 15:40:00,85.73,85.9,85.72,85.81,70200.0,72.6296,72.7736,72.6211,72.6974,70200.0
2012-01-09 15:50:00,85.81,85.93,85.81,85.83,160800.0,72.6974,72.799,72.6974,72.7143,160800.0
2012-01-10 09:30:00,87.16,88.24,87.15,88.18,320900.0,73.8411,74.756,73.8326,74.7052,320900.0
2012-01-10 09:40:00,88.15,88.53,88.06,88.31,146200.0,74.6798,75.0017,74.6035,74.8153,146200.0
2012-01-10 09:50:00,88.3,88.77,88.26,88.76,100500.0,74.8069,75.2051,74.773,75.1966,100500.0
2012-01-10 10:00:00,88.77,89.4,88.76,89.15,287400.0,75.2051,75.7388,75.1966,75.527,287400.0
2012-01-10 10:10:00,89.17,89.28,89.0,89.09,150000.0,75.5439,75.6371,75.3999,75.4762,150000.0
2012-01-10 10:20:00,89.11,89.32,88.88,89.21,141100.0,75.4931,75.671,75.2982,75.5778,141100.0
2012-01-10 10:30:00,89.2,89.32,89.07,89.15,86400.0,75.5693,75.671,75.4592,75.527,86400.0
2012-01-10 10:40:00,89.14,89.3,89.1,89.1,71000.0,75.5185,75.6541,75.4846,75.4846,71000.0
2012-01-10 10:50:00,89.11,89.13,88.88,88.9,75900.0,75.4931,75.51,75.2982,75.3152,75900.0
2012-01-10 11:00:00,88.9,88.91,88.51,88.77,58500.0,75.3152,75.3237,74.9848,75.2051,58500.0
2012-01-10 11:10:00,88.76,89.01,88.74,89.0,65600.0,75.1966,75.4084,75.1796,75.3999,65600.0
2012-01-10 11:20:00,88.99,89.15,88.97,89.13,57100.0,75.3914,75.527,75.3745,75.51,57100.0
2012-01-10 11:30:00,89.15,89.17,89.05,89.15,45600.0,75.527,75.5439,75.4423,75.527,45600.0
2012-01-10 11:40:00,89.15,89.26,89.04,89.04,65200.0,75.527,75.6202,75.4338,75.4338,65200.0
2012-01-10 11:50:00,89.04,89.09,88.79,88.79,62000.0,75.4338,75.4762,75.222,75.222,62000.0
2012-01-10 12:00:00,88.79,88.81,88.58,88.71,27400.0,75.222,75.2389,75.0441,75.1542,27400.0
2012-01-10 12:10:00,88.71,88.75,88.43,88.45,37800.0,75.1542,75.1881,74.917,74.934,37800.0
2012-01-10 12:20:00,88.44,88.47,88.29,88.32,55700.0,74.9255,74.9509,74.7984,74.8238,55700.0
2012-01-10 12:30:00,88.32,88.4,88.28,88.4,33800.0,74.8238,74.8916,74.7899,74.8916,33800.0
2012-01-10 12:40:00,88.4,88.45,88.3,88.45,33700.0,74.8916,74.934,74.8069,74.934,33700.0
2012-01-10 12:50:00,88.45,88.56,88.45,88.55,36600.0,74.934,75.0271,74.934,75.0187,36600.0
2012-01-10 13:00:00,88.55,88.55,88.42,88.44,34200.0,75.0187,75.0187,74.9085,74.9255,34200.0
2012-01-10 13:10:00,88.43,88.45,88.37,88.39,44300.0,74.917,74.934,74.8662,74.8831,44300.0
2012-01-10 13:20:00,88.39,88.65,88.39,88.64,73800.0,74.8831,75.1034,74.8831,75.0949,73800.0
2012-01-10 13:30:00,88.63,88.93,88.63,88.9,69800.0,75.0864,75.3406,75.0864,75.3152,69800.0
2012-01-10 13:40:00,88.91,88.95,88.86,88.87,33600.0,75.3237,75.3575,75.2813,75.2898,33600.0
2012-01-10 13:50:00,88.86,88.99,88.84,88.92,34800.0,75.2813,75.3914,75.2644,75.3321,34800.0
2012-01-10 14:00:00,88.92,88.94,88.8,88.84,34600.0,75.3321,75.3491,75.2305,75.2644,34600.0
2012-01-10 14:10:00,88.82,88.87,88.78,88.81,25600.0,75.2474,75.2898,75.2135,75.2389,25600.0
2012-01-10 14:20:00,88.81,88.81,88.5,88.51,39100.0,75.2389,75.2389,74.9763,74.9848,39100.0
2012-01-10 14:30:00,88.51,88.82,88.51,88.76,37800.0,74.9848,75.2474,74.9848,75.1966,37800.0
2012-01-10 14:40:00,88.75,88.76,88.61,88.71,31100.0,75.1881,75.1966,75.0695,75.1542,31100.0
2012-01-10 14:50:00,88.71,88.72,88.59,88.64,25900.0,75.1542,75.1627,75.0526,75.0949,25900.0
2012-01-10 15:00:00,88.66,88.8,88.66,88.7,52300.0,75.1119,75.2305,75.1119,75.1458,52300.0
2012-01-10 15:10:00,88.71,88.83,88.64,88.71,52400.0,75.1542,75.2559,75.0949,75.1542,52400.0
2012-01-10 15:20:00,88.72,88.74,88.58,88.69,67800.0,75.1627,75.1796,75.0441,75.1373,67800.0
2012-01-10 15:30:00,88.7,88.73,88.49,88.6,124200.0,75.1458,75.1712,74.9678,75.061,124200.0
2012-01-10 15:40:00,88.61,88.63,88.41,88.41,121500.0,75.0695,75.0864,74.9001,74.9001,121500.0
2012-01-10 15:50:00,88.42,88.54,88.4,88.47,198300.0,74.9085,75.0102,74.8916,74.9509,198300.0
2012-01-11 09:30:00,88.08,88.62,87.77,88.55,106500.0,74.6205,75.078,74.3579,75.0187,106500.0
2012-01-11 09:40:00,88.51,89.12,88.5,89.12,161000.0,74.9848,75.5016,74.9763,75.5016,161000.0
2012-01-11 09:50:00,89.1,89.25,88.97,89.0,125100.0,75.4846,75.6117,75.3745,75.3999,125100.0
2012-01-11 10:00:00,89.01,89.14,88.77,89.02,126900.0,75.4084,75.5185,75.2051,75.4169,126900.0
2012-01-11 10:10:00,89.04,89.07,88.76,88.83,58900.0,75.4338,75.4592,75.1966,75.2559,58900.0
2012-01-11 10:20:00,88.84,89.08,88.8,88.88,64700.0,75.2644,75.4677,75.2305,75.2982,64700.0
2012-01-11 10:30:00,88.86,89.2,88.75,89.2,62500.0,75.2813,75.5693,75.1881,75.5693,62500.0
2012-01-11 10:40:00,89.21,89.41,89.2,89.35,71400.0,75.5778,75.7473,75.5693,75.6964,71400.0
2012-01-11 10:50:00,89.36,89.41,88.52,88.54,119300.0,75.7049,75.7473,74.9933,75.0102,119300.0
2012-01-11 11:00:00,88.59,88.68,88.4,88.56,103300.0,75.0526,75.1288,74.8916,75.0271,103300.0
2012-01-11 11:10:00,88.58,88.68,88.24,88.53,73800.0,75.0441,75.1288,74.756,75.0017,73800.0
2012-01-11 11:20:00,88.5,88.5,88.24,88.34,71700.0,74.9763,74.9763,74.756,74.8408,71700.0
2012-01-11 11:30:00,88.34,88.57,88.25,88.29,66900.0,74.8408,75.0356,74.7645,74.7984,66900.0
2012-01-11 11:40:00,88.31,88.5,88.24,88.31,53100.0,74.8153,74.9763,74.756,74.8153,53100.0
2012-01-11 11:50:00,88.34,88.35,88.2,88.28,61400.0,74.8408,74.8492,74.7222,74.7899,61400.0
2012-01-11 12:00:00,88.26,88.45,88.23,88.32,42800.0,74.773,74.934,74.7476,74.8238,42800.0
2012-01-11 12:10:00,88.33,88.78,88.33,88.78,42900.0,74.8323,75.2135,74.8323,75.2135,42900.0
2012-01-11 12:20:00,88.78,88.92,88.76,88.92,41400.0,75.2135,75.3321,75.1966,75.3321,41400.0
2012-01-11 12:30:00,88.92,88.99,88.83,88.98,23800.0,75.3321,75.3914,75.2559,75.383,23800.0
2012-01-11 12:40:00,88.96,89.18,88.96,89.17,42500.0,75.366,75.5524,75.366,75.5439,42500.0
2012-01-11 12:50:00,89.18,89.22,89.13,89.14,32200.0,75.5524,75.5863,75.51,75.5185,32200.0
2012-01-11 13:00:00,89.15,89.23,89.07,89.14,27200.0,75.527,75.5948,75.4592,75.5185,27200.0
2012-01-11 13:10:00,89.16,89.23,89.0,89.18,38800.0,75.5355,75.5948,75.3999,75.5524,38800.0
2012-01-11 13:20:00,89.17,89.23,89.12,89.18,18900.0,75.5439,75.5948,75.5016,75.5524,18900.0
2012-01-11 13:30:00,89.17,89.52,89.13,89.5,73000.0,75.5439,75.8404,75.51,75.8235,73000.0
2012-01-11 13:40:00,89.51,89.58,89.35,89.42,51700.0,75.832,75.8913,75.6964,75.7557,51700.0
2012-01-11 13:50:00,89.43,89.55,89.33,89.34,68600.0,75.7642,75.8659,75.6795,75.688,68600.0
2012-01-11 14:00:00,89.34,89.48,89.34,89.46,64700.0,75.688,75.8066,75.688,75.7896,64700.0
2012-01-11 14:10:00,89.43,89.51,89.38,89.46,46100.0,75.7642,75.832,75.7218,75.7896,46100.0
2012-01-11 14:20:00,89.47,89.48,89.17,89.33,59400.0,75.7981,75.8066,75.5439,75.6795,59400.0
2012-01-11 14:30:00,89.32,89.44,89.32,89.4,42500.0,75.671,75.7727,75.671,75.7388,42500.0
2012-01-11 14:40:00,89.4,89.59,89.39,89.45,75600.0,75.7388,75.8997,75.7303,75.7811,75600.0
2012-01-11 14:50:00,89.47,89.49,89.37,89.43,57100.0,75.7981,75.815,75.7134,75.7642,57100.0
2012-01-11 15:00:00,89.43,89.45,89.36,89.43,43300.0,75.7642,75.7811,75.7049,75.7642,43300.0
2012-01-11 15:10:00,89.45,89.54,89.38,89.45,46700.0,75.7811,75.8574,75.7218,75.7811,46700.0
2012-01-11 15:20:00,89.46,89.92,89.45,89.9,113000.0,75.7896,76.1793,75.7811,76.1624,113000.0
2012-01-11 15:30:00,89.91,90.0,89.85,89.93,155600.0,76.1708,76.2471,76.12,76.1878,155600.0
2012-01-11 15:40:00,89.92,90.03,89.83,89.87,196400.0,76.1793,76.2725,76.1031,76.137,196400.0
2012-01-11 15:50:00,89.88,89.92,89.75,89.77,199900.0,76.1454,76.1793,76.0353,76.0522,199900.0
2012-01-12 09:30:00,90.08,90.76,89.89,90.6,122700.0,76.3149,76.891,76.1539,76.7554,122700.0
2012-01-12 09:40:00,90.63,90.66,90.31,90.6,177700.0,76.7808,76.8062,76.5097,76.7554,177700.0
2012-01-12 09:50:00,90.6,90.7,90.4,90.65,104100.0,76.7554,76.8401,76.586,76.7978,104100.0
2012-01-12 10:00:00,90.64,90.77,90.48,90.73,202200.0,76.7893,76.8994,76.6537,76.8655,202200.0
2012-01-12 10:10:00,90.74,90.9,90.22,90.3,104200.0,76.874,77.0096,76.4335,76.5013,104200.0
2012-01-12 10:20:00,90.28,90.64,90.28,90.59,95800.0,76.4843,76.7893,76.4843,76.7469,95800.0
2012-01-12 10:30:00,90.59,90.59,90.27,90.33,83200.0,76.7469,76.7469,76.4758,76.5267,83200.0
2012-01-12 10:40:00,90.32,90.53,90.19,90.35,86800.0,76.5182,76.6961,76.4081,76.5436,86800.0
2012-01-12 10:50:00,90.34,90.79,90.28,90.77,100300.0,76.5351,76.9164,76.4843,76.8994,100300.0
2012-01-12 11:00:00,90.75,90.86,90.69,90.75,96500.0,76.8825,76.9757,76.8317,76.8825,96500.0
2012-01-12 11:10:00,90.74,90.85,90.65,90.78,60500.0,76.874,76.9672,76.7978,76.9079,60500.0
2012-01-12 11:20:00,90.77,90.81,90.65,90.76,48700.0,76.8994,76.9333,76.7978,76.891,48700.0
2012-01-12 11:30:00,90.75,90.75,90.62,90.67,45300.0,76.8825,76.8825,76.7724,76.8147,45300.0
2012-01-12 11:40:00,90.67,90.68,90.52,90.62,43800.0,76.8147,76.8232,76.6876,76.7724,43800.0
2012-01-12 11:50:00,90.62,90.64,90.52,90.59,21300.0,76.7724,76.7893,76.6876,76.7469,21300.0
2012-01-12 12:00:00,90.6,90.67,90.53,90.57,63500.0,76.7554,76.8147,76.6961,76.73,63500.0
2012-01-12 12:10:00,90.58,90.6,90.5,90.54,78500.0,76.7385,76.7554,76.6707,76.7046,78500.0
2012-01-12 12:20:00,90.55,90.63,90.5,90.63,43500.0,76.7131,76.7808,76.6707,76.7808,43500.0
2012-01-12 12:30:00,90.64,90.67,90.55,90.55,54700.0,76.7893,76.8147,76.7131,76.7131,54700.0
2012-01-12 12:40:00,90.55,90.55,90.47,90.47,36200.0,76.7131,76.7131,76.6453,76.6453,36200.0
2012-01-12 12:50:00,90.48,90.6,90.41,90.57,49600.0,76.6537,76.7554,76.5944,76.73,49600.0
2012-01-12 13:00:00,90.56,90.58,90.5,90.51,29300.0,76.7215,76.7385,76.6707,76.6792,29300.0
2012-01-12 13:10:00,90.52,90.53,90.41,90.41,25600.0,76.6876,76.6961,76.5944,76.5944,25600.0
2012-01-12 13:20:00,90.42,90.45,90.37,90.38,37600.0,76.6029,76.6283,76.5606,76.569,37600.0
2012-01-12 13:30:00,90.38,90.62,90.37,90.59,176000.0,76.569,76.7724,76.5606,76.7469,176000.0
2012-01-12 13:40:00,90.58,90.8,90.56,90.75,65600.0,76.7385,76.9248,76.7215,76.8825,65600.0
2012-01-12 13:50:00,90.76,90.79,90.67,90.7,34800.0,76.891,76.9164,76.8147,76.8401,34800.0
2012-01-12 14:00:00,90.72,90.73,90.53,90.53,42000.0,76.8571,76.8655,76.6961,76.6961,42000.0
2012-01-12 14:10:00,90.52,90.6,90.46,90.6,47200.0,76.6876,76.7554,76.6368,76.7554,47200.0
2012-01-12 14:20:00,90.6,90.7,90.58,90.68,50900.0,76.7554,76.8401,76.7385,76.8232,50900.0
2012-01-12 14:30:00,90.67,90.77,90.64,90.75,39500.0,76.8147,76.8994,76.7893,76.8825,39500.0
2012-01-12 14:40:00,90.75,90.85,90.69,90.72,61800.0,76.8825,76.9672,76.8317,76.8571,61800.0
2012-01-12 14:50:00,90.72,91.04,90.72,91.04,59500.0,76.8571,77.1282,76.8571,77.1282,59500.0
2012-01-12 15:00:00,91.04,91.05,90.89,91.01,66700.0,77.1282,77.1366,77.0011,77.1028,66700.0
2012-01-12 15:10:00,91.02,91.23,91.01,91.21,78000.0,77.1112,77.2891,77.1028,77.2722,78000.0
2012-01-12 15:20:00,91.21,91.4,91.21,91.24,161300.0,77.2722,77.4332,77.2722,77.2976,161300.0
2012-01-12 15:30:00,91.24,91.24,91.05,91.16,130600.0,77.2976,77.2976,77.1366,77.2298,130600.0
2012-01-12 15:40:00,91.15,91.34,91.13,91.29,142300.0,77.2214,77.3823,77.2044,77.34,142300.0
2012-01-12 15:50:00,91.28,91.29,91.15,91.2,191200.0,77.3315,77.34,77.2214,77.2637,191200.0
2012-01-13 09:30:00,90.02,90.23,89.12,89.75,206600.0,76.264,76.442,75.5016,76.0353,206600.0
2012-01-13 09:40:00,89.78,90.08,89.45,90.04,130300.0,76.0607,76.3149,75.7811,76.281,130300.0
2012-01-13 09:50:00,90.03,90.23,89.89,90.1,122500.0,76.2725,76.442,76.1539,76.3318,122500.0
2012-01-13 10:00:00,90.1,90.1,89.1,89.2,162500.0,76.3318,76.3318,75.4846,75.5693,162500.0
2012-01-13 10:10:00,89.22,89.25,88.88,89.0,153600.0,75.5863,75.6117,75.2982,75.3999,153600.0
2012-01-13 10:20:00,88.95,89.44,88.85,89.37,105500.0,75.3575,75.7727,75.2728,75.7134,105500.0
2012-01-13 10:30:00,89.35,89.59,89.23,89.52,107500.0,75.6964,75.8997,75.5948,75.8404,107500.0
2012-01-13 10:40:00,89.49,89.79,89.36,89.64,62200.0,75.815,76.0692,75.7049,75.9421,62200.0
2012-01-13 10:50:00,89.64,90.02,89.55,90.02,87300.0,75.9421,76.264,75.8659,76.264,87300.0
2012-01-13 11:00:00,89.99,90.3,89.94,90.05,87500.0,76.2386,76.5013,76.1963,76.2895,87500.0
2012-01-13 11:10:00,90.06,90.21,90.05,90.11,30300.0,76.2979,76.425,76.2895,76.3403,30300.0
2012-01-13 11:20:00,90.11,90.37,90.1,90.14,43000.0,76.3403,76.5606,76.3318,76.3657,43000.0
2012-01-13 11:30:00,90.15,90.21,90.08,90.2,22700.0,76.3742,76.425,76.3149,76.4165,22700.0
2012-01-13 11:40:00,90.19,90.25,90.12,90.21,32900.0,76.4081,76.4589,76.3488,76.425,32900.0
2012-01-13 11:50:00,90.2,90.37,90.13,90.28,37800.0,76.4165,76.5606,76.3572,76.4843,37800.0
2012-01-13 12:00:00,90.27,90.27,90.05,90.19,42600.0,76.4758,76.4758,76.2895,76.4081,42600.0
2012-01-13 12:10:00,90.18,90.21,90.07,90.18,43600.0,76.3996,76.425,76.3064,76.3996,43600.0
2012-01-13 12:20:00,90.18,90.36,90.17,90.28,50400.0,76.3996,76.5521,76.3911,76.4843,50400.0
2012-01-13 12:30:00,90.32,90.36,90.16,90.35,62000.0,76.5182,76.5521,76.3826,76.5436,62000.0
2012-01-13 12:40:00,90.35,90.45,90.21,90.33,40200.0,76.5436,76.6283,76.425,76.5267,40200.0
2012-01-13 12:50:00,90.35,90.44,90.3,90.37,29100.0,76.5436,76.6199,76.5013,76.5606,29100.0
2012-01-13 13:00:00,90.35,90.35,90.13,90.13,31600.0,76.5436,76.5436,76.3572,76.3572,31600.0
2012-01-13 13:10:00,90.13,90.18,90.1,90.13,32000.0,76.3572,76.3996,76.3318,76.3572,32000.0
2012-01-13 13:20:00,90.13,90.14,89.87,89.88,48500.0,76.3572,76.3657,76.137,76.1454,48500.0
2012-01-13 13:30:00,89.86,89.9,89.63,89.67,49500.0,76.1285,76.1624,75.9336,75.9675,49500.0
2012-01-13 13:40:00,89.68,89.76,89.53,89.72,42600.0,75.976,76.0438,75.8489,76.0099,42600.0
2012-01-13 13:50:00,89.74,89.98,89.7,89.98,55000.0,76.0268,76.2302,75.9929,76.2302,55000.0
2012-01-13 14:00:00,89.96,89.99,89.91,89.91,44800.0,76.2132,76.2386,76.1708,76.1708,44800.0
2012-01-13 14:10:00,89.91,90.0,89.85,89.98,40700.0,76.1708,76.2471,76.12,76.2302,40700.0
2012-01-13 14:20:00,89.98,90.3,89.97,90.24,41100.0,76.2302,76.5013,76.2217,76.4504,41100.0
2012-01-13 14:30:00,90.24,90.34,90.15,90.3,43900.0,76.4504,76.5351,76.3742,76.5013,43900.0
2012-01-13 14:40:00,90.29,90.36,90.16,90.17,22800.0,76.4928,76.5521,76.3826,76.3911,22800.0
2012-01-13 14:50:00,90.2,90.27,90.11,90.27,43600.0,76.4165,76.4758,76.3403,76.4758,43600.0
2012-01-13 15:00:00,90.26,90.44,90.19,90.43,44500.0,76.4674,76.6199,76.4081,76.6114,44500.0
2012-01-13 15:10:00,90.44,90.5,90.34,90.35,38700.0,76.6199,76.6707,76.5351,76.5436,38700.0
2012-01-13 15:20:00,90.33,90.45,90.25,90.35,28100.0,76.5267,76.6283,76.4589,76.5436,28100.0
2012-01-13 15:30:00,90.35,90.49,90.31,90.33,35100.0,76.5436,76.6622,76.5097,76.5267,35100.0
2012-01-13 15:40:00,90.34,90.49,90.31,90.44,57000.0,76.5351,76.6622,76.5097,76.6199,57000.0
2012-01-13 15:50:00,90.43,90.46,90.26,90.36,81600.0,76.6114,76.6368,76.4674,76.5521,81600.0
2012-01-17 09:30:00,90.13,90.86,90.0,90.12,216500.0,76.3572,76.9757,76.2471,76.3488,216500.0
2012-01-17 09:40:00,90.06,90.34,89.87,90.25,85900.0,76.2979,76.5351,76.137,76.4589,85900.0
2012-01-17 09:50:00,90.27,90.3,89.82,89.91,71100.0,76.4758,76.5013,76.0946,76.1708,71100.0
2012-01-17 10:00:00,89.91,89.96,89.56,89.6,112000.0,76.1708,76.2132,75.8743,75.9082,112000.0
2012-01-17 10:10:00,89.6,89.63,89.39,89.42,74900.0,75.9082,75.9336,75.7303,75.7557,74900.0
2012-01-17 10:20:00,89.43,89.46,89.23,89.25,98900.0,75.7642,75.7896,75.5948,75.6117,98900.0
2012-01-17 10:30:00,89.26,89.45,89.21,89.29,84000.0,75.6202,75.7811,75.5778,75.6456,84000.0
2012-01-17 10:40:00,89.3,89.36,89.07,89.11,56100.0,75.6541,75.7049,75.4592,75.4931,56100.0
2012-01-17 10:50:00,89.11,89.42,89.11,89.33,53800.0,75.4931,75.7557,75.4931,75.6795,53800.0
2012-01-17 11:00:00,89.39,89.43,89.31,89.39,38700.0,75.7303,75.7642,75.6625,75.7303,38700.0
2012-01-17 11:10:00,89.39,89.67,89.35,89.56,41900.0,75.7303,75.9675,75.6964,75.8743,41900.0
2012-01-17 11:20:00,89.55,89.67,89.54,89.63,33900.0,75.8659,75.9675,75.8574,75.9336,33900.0
2012-01-17 11:30:00,89.62,89.79,89.6,89.67,49600.0,75.9252,76.0692,75.9082,75.9675,49600.0
2012-01-17 11:40:00,89.68,89.81,89.68,89.71,28400.0,75.976,76.0861,75.976,76.0014,28400.0
2012-01-17 11:50:00,89.72,89.82,89.66,89.66,28400.0,76.0099,76.0946,75.9591,75.9591,28400.0
2012-01-17 12:00:00,89.67,89.84,89.57,89.84,34000.0,75.9675,76.1115,75.8828,76.1115,34000.0
2012-01-17 12:10:00,89.85,90.2,89.85,89.99,65600.0,76.12,76.4165,76.12,76.2386,65600.0
2012-01-17 12:20:00,90.0,90.0,89.91,89.94,28100.0,76.2471,76.2471,76.1708,76.1963,28100.0
2012-01-17 12:30:00,89.95,89.97,89.73,89.79,37700.0,76.2047,76.2217,76.0184,76.0692,37700.0
2012-01-17 12:40:00,89.77,89.92,89.77,89.82,20000.0,76.0522,76.1793,76.0522,76.0946,20000.0
2012-01-17 12:50:00,89.81,89.91,89.73,89.87,21100.0,76.0861,76.1708,76.0184,76.137,21100.0
2012-01-17 13:00:00,89.91,89.92,89.81,89.84,16000.0,76.1708,76.1793,76.0861,76.1115,16000.0
2012-01-17 13:10:00,89.85,89.89,89.77,89.8,11400.0,76.12,76.1539,76.0522,76.0777,11400.0
2012-01-17 13:20:00,89.81,89.92,89.77,89.85,27300.0,76.0861,76.1793,76.0522,76.12,27300.0
2012-01-17 13:30:00,89.86,89.91,89.82,89.91,36700.0,76.1285,76.1708,76.0946,76.1708,36700.0
2012-01-17 13:40:00,89.9,90.0,89.84,89.97,15300.0,76.1624,76.2471,76.1115,76.2217,15300.0
2012-01-17 13:50:00,89.97,90.04,89.87,89.96,22600.0,76.2217,76.281,76.137,76.2132,22600.0
2012-01-17 14:00:00,89.93,89.98,89.89,89.89,17000.0,76.1878,76.2302,76.1539,76.1539,17000.0
2012-01-17 14:10:00,89.91,89.95,89.84,89.92,23700.0,76.1708,76.2047,76.1115,76.1793,23700.0
2012-01-17 14:20:00,89.93,90.07,89.92,90.0,29600.0,76.1878,76.3064,76.1793,76.2471,29600.0
2012-01-17 14:30:00,89.99,90.03,89.83,89.85,38500.0,76.2386,76.2725,76.1031,76.12,38500.0
2012-01-17 14:40:00,89.85,90.05,89.83,89.97,80400.0,76.12,76.2895,76.1031,76.2217,80400.0
2012-01-17 14:50:00,89.98,90.27,89.91,90.22,103500.0,76.2302,76.4758,76.1708,76.4335,103500.0
2012-01-17 15:00:00,90.23,90.23,90.0,90.03,54600.0,76.442,76.442,76.2471,76.2725,54600.0
2012-01-17 15:10:00,90.03,90.1,89.81,89.83,43400.0,76.2725,76.3318,76.0861,76.1031,43400.0
2012-01-17 15:20:00,89.84,90.15,89.82,90.11,115500.0,76.1115,76.3742,76.0946,76.3403,115500.0
2012-01-17 15:30:00,90.11,90.13,89.95,90.04,60100.0,76.3403,76.3572,76.2047,76.281,60100.0
2012-01-17 15:40:00,90.03,90.13,89.92,90.05,85900.0,76.2725,76.3572,76.1793,76.2895,85900.0
2012-01-17 15:50:00,90.05,90.12,89.93,89.99,122100.0,76.2895,76.3488,76.1878,76.2386,122100.0
2012-01-18 09:30:00,90.05,90.44,89.88,90.4,64200.0,76.2895,76.6199,76.1454,76.586,64200.0
2012-01-18 09:40:00,90.4,91.02,90.18,90.97,98100.0,76.586,77.1112,76.3996,77.0689,98100.0
2012-01-18 09:50:00,90.96,91.15,90.86,90.95,66400.0,77.0604,77.2214,76.9757,77.0519,66400.0
2012-01-18 10:00:00,90.96,91.07,90.76,90.95,55300.0,77.0604,77.1536,76.891,77.0519,55300.0
2012-01-18 10:10:00,90.93,90.95,90.7,90.79,49300.0,77.035,77.0519,76.8401,76.9164,49300.0
2012-01-18 10:20:00,90.76,91.2,90.73,91.18,75700.0,76.891,77.2637,76.8655,77.2468,75700.0
2012-01-18 10:30:00,91.16,91.32,91.11,91.19,48500.0,77.2298,77.3654,77.1875,77.2553,48500.0
2012-01-18 10:40:00,91.19,91.24,91.1,91.1,24600.0,77.2553,77.2976,77.179,77.179,24600.0
2012-01-18 10:50:00,91.1,91.2,91.05,91.19,36900.0,77.179,77.2637,77.1366,77.2553,36900.0
2012-01-18 11:00:00,91.17,91.24,91.08,91.14,26700.0,77.2383,77.2976,77.1621,77.2129,26700.0
2012-01-18 11:10:00,91.16,91.18,90.82,90.82,33600.0,77.2298,77.2468,76.9418,76.9418,33600.0
2012-01-18 11:20:00,90.84,90.96,90.73,90.75,34700.0,76.9587,77.0604,76.8655,76.8825,34700.0
2012-01-18 11:30:00,90.74,90.9,90.52,90.64,30100.0,76.874,77.0096,76.6876,76.7893,30100.0
2012-01-18 11:40:00,90.64,90.72,90.56,90.56,15000.0,76.7893,76.8571,76.7215,76.7215,15000.0
2012-01-18 11:50:00,90.56,90.56,90.35,90.52,48700.0,76.7215,76.7215,76.5436,76.6876,48700.0
2012-01-18 12:00:00,90.51,90.7,90.51,90.67,31800.0,76.6792,76.8401,76.6792,76.8147,31800.0
2012-01-18 12:10:00,90.66,90.73,90.59,90.65,22600.0,76.8062,76.8655,76.7469,76.7978,22600.0
2012-01-18 12:20:00,90.66,90.94,90.66,90.93,38000.0,76.8062,77.0435,76.8062,77.035,38000.0
2012-01-18 12:30:00,90.93,91.0,90.88,90.93,21300.0,77.035,77.0943,76.9926,77.035,21300.0
2012-01-18 12:40:00,90.98,91.03,90.86,90.86,26200.0,77.0773,77.1197,76.9757,76.9757,26200.0
2012-01-18 12:50:00,90.87,90.96,90.85,90.94,14500.0,76.9842,77.0604,76.9672,77.0435,14500.0
2012-01-18 13:00:00,90.95,90.96,90.69,90.76,33400.0,77.0519,77.0604,76.8317,76.891,33400.0
2012-01-18 13:10:00,90.74,90.86,90.69,90.72,18900.0,76.874,76.9757,76.8317,76.8571,18900.0
2012-01-18 13:20:00,90.71,90.73,90.57,90.6,23600.0,76.8486,76.8655,76.73,76.7554,23600.0
2012-01-18 13:30:00,90.61,90.76,90.58,90.61,33000.0,76.7639,76.891,76.7385,76.7639,33000.0
2012-01-18 13:40:00,90.61,90.62,90.44,90.47,23800.0,76.7639,76.7724,76.6199,76.6453,23800.0
2012-01-18 13:50:00,90.43,90.56,90.33,90.51,37800.0,76.6114,76.7215,76.5267,76.6792,37800.0
2012-01-18 14:00:00,90.52,90.79,90.51,90.78,58800.0,76.6876,76.9164,76.6792,76.9079,58800.0
2012-01-18 14:10:00,90.78,90.85,90.65,90.68,74000.0,76.9079,76.9672,76.7978,76.8232,74000.0
2012-01-18 14:20:00,90.68,90.73,90.57,90.71,67400.0,76.8232,76.8655,76.73,76.8486,67400.0
2012-01-18 14:30:00,90.71,90.73,90.33,90.39,68300.0,76.8486,76.8655,76.5267,76.5775,68300.0
2012-01-18 14:40:00,90.39,90.7,90.35,90.69,43300.0,76.5775,76.8401,76.5436,76.8317,43300.0
2012-01-18 14:50:00,90.7,90.94,90.63,90.91,81500.0,76.8401,77.0435,76.7808,77.018,81500.0
2012-01-18 15:00:00,90.93,91.46,90.91,91.46,151000.0,77.035,77.484,77.018,77.484,151000.0
2012-01-18 15:10:00,91.43,91.43,90.94,90.97,51300.0,77.4586,77.4586,77.0435,77.0689,51300.0
2012-01-18 15:20:00,90.97,91.06,90.94,90.94,31000.0,77.0689,77.1451,77.0435,77.0435,31000.0
2012-01-18 15:30:00,90.95,90.96,90.78,90.88,55400.0,77.0519,77.0604,76.9079,76.9926,55400.0
2012-01-18 15:40:00,90.86,91.16,90.78,91.15,106700.0,76.9757,77.2298,76.9079,77.2214,106700.0
2012-01-18 15:50:00,91.16,91.22,91.08,91.13,165600.0,77.2298,77.2807,77.1621,77.2044,165600.0
2012-01-19 09:30:00,91.68,92.98,91.45,92.98,254300.0,77.6704,78.7717,77.4755,78.7717,254300.0
2012-01-19 09:40:00,92.96,93.51,92.93,93.51,213900.0,78.7548,79.2207,78.7294,79.2207,213900.0
2012-01-19 09:50:00,93.5,93.52,93.08,93.25,119800.0,79.2123,79.2292,78.8564,79.0005,119800.0
2012-01-19 10:00:00,93.22,93.26,92.65,92.88,133700.0,78.975,79.0089,78.4922,78.687,133700.0
2012-01-19 10:10:00,92.89,93.12,92.66,92.88,129700.0,78.6955,78.8903,78.5006,78.687,129700.0
2012-01-19 10:20:00,92.86,93.06,92.85,92.94,44300.0,78.6701,78.8395,78.6616,78.7378,44300.0
2012-01-19 10:30:00,92.94,92.94,92.41,92.42,60100.0,78.7378,78.7378,78.2888,78.2973,60100.0
2012-01-19 10:40:00,92.42,92.8,92.42,92.73,48200.0,78.2973,78.6192,78.2973,78.5599,48200.0
2012-01-19 10:50:00,92.71,92.92,92.71,92.79,42300.0,78.543,78.7209,78.543,78.6108,42300.0
2012-01-19 11:00:00,92.78,92.83,92.61,92.61,40800.0,78.6023,78.6446,78.4583,78.4583,40800.0
2012-01-19 11:10:00,92.58,92.69,92.36,92.36,57200.0,78.4328,78.526,78.2465,78.2465,57200.0
2012-01-19 11:20:00,92.39,92.71,92.39,92.7,26300.0,78.2719,78.543,78.2719,78.5345,26300.0
2012-01-19 11:30:00,92.71,92.83,92.68,92.82,28000.0,78.543,78.6446,78.5176,78.6362,28000.0
2012-01-19 11:40:00,92.83,92.97,92.77,92.88,37300.0,78.6446,78.7633,78.5938,78.687,37300.0
2012-01-19 11:50:00,92.88,92.94,92.84,92.88,23300.0,78.687,78.7378,78.6531,78.687,23300.0
2012-01-19 12:00:00,92.88,92.92,92.79,92.83,29300.0,78.687,78.7209,78.6108,78.6446,29300.0
2012-01-19 12:10:00,92.83,92.94,92.8,92.8,34000.0,78.6446,78.7378,78.6192,78.6192,34000.0
2012-01-19 12:20:00,92.75,92.78,92.54,92.58,30100.0,78.5769,78.6023,78.399,78.4328,30100.0
2012-01-19 12:30:00,92.58,92.77,92.56,92.77,25500.0,78.4328,78.5938,78.4159,78.5938,25500.0
2012-01-19 12:40:00,92.77,92.88,92.75,92.83,37300.0,78.5938,78.687,78.5769,78.6446,37300.0
2012-01-19 12:50:00,92.83,92.84,92.67,92.67,22000.0,78.6446,78.6531,78.5091,78.5091,22000.0
2012-01-19 13:00:00,92.66,92.81,92.66,92.74,26600.0,78.5006,78.6277,78.5006,78.5684,26600.0
2012-01-19 13:10:00,92.75,92.75,92.53,92.55,16700.0,78.5769,78.5769,78.3905,78.4074,16700.0
2012-01-19 13:20:00,92.55,92.55,92.43,92.49,18400.0,78.4074,78.4074,78.3058,78.3566,18400.0
2012-01-19 13:30:00,92.46,92.71,92.46,92.68,32900.0,78.3312,78.543,78.3312,78.5176,32900.0
2012-01-19 13:40:00,92.7,92.86,92.7,92.81,35700.0,78.5345,78.6701,78.5345,78.6277,35700.0
2012-01-19 13:50:00,92.82,92.96,92.78,92.9,38100.0,78.6362,78.7548,78.6023,78.7039,38100.0
2012-01-19 14:00:00,92.9,93.18,92.86,93.17,55500.0,78.7039,78.9412,78.6701,78.9327,55500.0
2012-01-19 14:10:00,93.17,93.39,93.11,93.11,98400.0,78.9327,79.1191,78.8819,78.8819,98400.0
2012-01-19 14:20:00,93.13,93.2,92.95,93.09,53700.0,78.8988,78.9581,78.7463,78.8649,53700.0
2012-01-19 14:30:00,93.09,93.18,93.0,93.12,49000.0,78.8649,78.9412,78.7887,78.8903,49000.0
2012-01-19 14:40:00,93.11,93.14,92.69,92.8,77700.0,78.8819,78.9073,78.526,78.6192,77700.0
2012-01-19 14:50:00,92.81,93.02,92.78,93.0,72600.0,78.6277,78.8056,78.6023,78.7887,72600.0
2012-01-19 15:00:00,93.0,93.02,92.92,92.96,63900.0,78.7887,78.8056,78.7209,78.7548,63900.0
2012-01-19 15:10:00,92.94,93.02,92.81,93.0,92400.0,78.7378,78.8056,78.6277,78.7887,92400.0
2012-01-19 15:20:00,92.99,93.09,92.82,92.82,76300.0,78.7802,78.8649,78.6362,78.6362,76300.0
2012-01-19 15:30:00,92.82,93.07,92.81,92.99,66000.0,78.6362,78.848,78.6277,78.7802,66000.0
2012-01-19 15:40:00,92.98,93.15,92.78,92.82,86500.0,78.7717,78.9157,78.6023,78.6362,86500.0
2012-01-19 15:50:00,92.82,93.15,92.82,93.11,185600.0,78.6362,78.9157,78.6362,78.8819,185600.0
2012-01-20 09:30:00,92.59,92.6,91.79,91.83,348600.0,78.4413,78.4498,77.7636,77.7975,348600.0
2012-01-20 09:40:00,91.82,92.05,91.61,91.85,119100.0,77.789,77.9838,77.6111,77.8144,119100.0
2012-01-20 09:50:00,91.84,92.03,91.73,91.89,71200.0,77.8059,77.9669,77.7127,77.8483,71200.0
2012-01-20 10:00:00,91.9,91.9,91.42,91.47,64800.0,77.8568,77.8568,77.4501,77.4925,64800.0
2012-01-20 10:10:00,91.43,91.83,91.43,91.62,42900.0,77.4586,77.7975,77.4586,77.6195,42900.0
2012-01-20 10:20:00,91.6,91.8,91.5,91.73,65400.0,77.6026,77.772,77.5179,77.7127,65400.0
2012-01-20 10:30:00,91.73,91.77,91.47,91.49,79900.0,77.7127,77.7466,77.4925,77.5094,79900.0
2012-01-20 10:40:00,91.48,91.66,91.45,91.56,103800.0,77.5009,77.6534,77.4755,77.5687,103800.0
2012-01-20 10:50:00,91.56,91.57,91.45,91.5,37400.0,77.5687,77.5772,77.4755,77.5179,37400.0
2012-01-20 11:00:00,91.51,91.51,91.37,91.47,47600.0,77.5264,77.5264,77.4077,77.4925,47600.0
2012-01-20 11:10:00,91.46,91.49,91.38,91.44,39800.0,77.484,77.5094,77.4162,77.4671,39800.0
2012-01-20 11:20:00,91.45,91.48,91.4,91.42,53000.0,77.4755,77.5009,77.4332,77.4501,53000.0
2012-01-20 11:30:00,91.41,91.49,91.36,91.49,26000.0,77.4416,77.5094,77.3993,77.5094,26000.0
2012-01-20 11:40:00,91.48,91.62,91.47,91.62,37600.0,77.5009,77.6195,77.4925,77.6195,37600.0
2012-01-20 11:50:00,91.64,91.72,91.49,91.53,68800.0,77.6365,77.7043,77.5094,77.5433,68800.0
2012-01-20 12:00:00,91.53,91.69,91.5,91.69,48300.0,77.5433,77.6788,77.5179,77.6788,48300.0
2012-01-20 12:10:00,91.7,91.74,91.69,91.7,22200.0,77.6873,77.7212,77.6788,77.6873,22200.0
2012-01-20 12:20:00,91.74,91.74,91.52,91.52,32000.0,77.7212,77.7212,77.5348,77.5348,32000.0
2012-01-20 12:30:00,91.54,91.65,91.52,91.57,21000.0,77.5518,77.645,77.5348,77.5772,21000.0
2012-01-20 12:40:00,91.57,91.67,91.56,91.66,22900.0,77.5772,77.6619,77.5687,77.6534,22900.0
2012-01-20 12:50:00,91.67,91.76,91.62,91.74,27300.0,77.6619,77.7382,77.6195,77.7212,27300.0
2012-01-20 13:00:00,91.74,91.88,91.67,91.75,30700.0,77.7212,77.8398,77.6619,77.7297,30700.0
2012-01-20 13:10:00,91.77,91.84,91.67,91.76,38000.0,77.7466,77.8059,77.6619,77.7382,38000.0
2012-01-20 13:20:00,91.75,91.87,91.67,91.8,47400.0,77.7297,77.8313,77.6619,77.772,47400.0
2012-01-20 13:30:00,91.78,91.86,91.74,91.81,16200.0,77.7551,77.8229,77.7212,77.7805,16200.0
2012-01-20 13:40:00,91.8,91.81,91.69,91.69,26600.0,77.772,77.7805,77.6788,77.6788,26600.0
2012-01-20 13:50:00,91.69,91.74,91.6,91.65,37100.0,77.6788,77.7212,77.6026,77.645,37100.0
2012-01-20 14:00:00,91.64,91.74,91.63,91.74,20200.0,77.6365,77.7212,77.628,77.7212,20200.0
2012-01-20 14:10:00,91.75,91.76,91.61,91.64,25900.0,77.7297,77.7382,77.6111,77.6365,25900.0
2012-01-20 14:20:00,91.65,91.68,91.6,91.62,19500.0,77.645,77.6704,77.6026,77.6195,19500.0
2012-01-20 14:30:00,91.62,91.62,91.54,91.54,17400.0,77.6195,77.6195,77.5518,77.5518,17400.0
2012-01-20 14:40:00,91.56,91.6,91.52,91.54,13500.0,77.5687,77.6026,77.5348,77.5518,13500.0
2012-01-20 14:50:00,91.54,91.55,91.5,91.53,31800.0,77.5518,77.5602,77.5179,77.5433,31800.0
2012-01-20 15:00:00,91.52,91.53,91.46,91.5,34500.0,77.5348,77.5433,77.484,77.5179,34500.0
2012-01-20 15:10:00,91.5,91.51,91.44,91.49,37600.0,77.5179,77.5264,77.4671,77.5094,37600.0
2012-01-20 15:20:00,91.49,91.49,91.27,91.3,82400.0,77.5094,77.5094,77.323,77.3484,82400.0
2012-01-20 15:30:00,91.3,91.35,91.25,91.35,78600.0,77.3484,77.3908,77.3061,77.3908,78600.0
2012-01-20 15:40:00,91.35,91.65,91.25,91.55,109700.0,77.3908,77.645,77.3061,77.5602,109700.0
2012-01-20 15:50:00,91.56,91.65,91.48,91.56,149900.0,77.5687,77.645,77.5009,77.5687,149900.0
2012-01-23 09:30:00,91.74,92.17,91.7,92.15,70200.0,77.7212,78.0855,77.6873,78.0686,70200.0
2012-01-23 09:40:00,92.16,92.52,91.85,92.23,104100.0,78.077,78.382,77.8144,78.1363,104100.0
2012-01-23 09:50:00,92.17,92.39,91.94,92.07,52000.0,78.0855,78.2719,77.8906,78.0008,52000.0
2012-01-23 10:00:00,92.07,92.2,92.0,92.07,38200.0,78.0008,78.1109,77.9415,78.0008,38200.0
2012-01-23 10:10:00,92.07,92.13,91.91,92.1,30000.0,78.0008,78.0516,77.8652,78.0262,30000.0
2012-01-23 10:20:00,92.07,92.07,91.84,91.95,30700.0,78.0008,78.0008,77.8059,77.8991,30700.0
2012-01-23 10:30:00,91.96,92.25,91.92,92.12,43500.0,77.9076,78.1533,77.8737,78.0431,43500.0
2012-01-23 10:40:00,92.11,92.11,91.75,91.76,47000.0,78.0347,78.0347,77.7297,77.7382,47000.0
2012-01-23 10:50:00,91.77,91.78,91.52,91.6,52600.0,77.7466,77.7551,77.5348,77.6026,52600.0
2012-01-23 11:00:00,91.6,91.73,91.15,91.21,57700.0,77.6026,77.7127,77.2214,77.2722,57700.0
2012-01-23 11:10:00,91.21,91.42,91.06,91.31,75300.0,77.2722,77.4501,77.1451,77.3569,75300.0
2012-01-23 11:20:00,91.29,91.31,91.17,91.27,21500.0,77.34,77.3569,77.2383,77.323,21500.0
2012-01-23 11:30:00,91.29,91.35,91.02,91.03,54700.0,77.34,77.3908,77.1112,77.1197,54700.0
2012-01-23 11:40:00,91.04,91.05,90.91,91.0,34800.0,77.1282,77.1366,77.018,77.0943,34800.0
2012-01-23 11:50:00,91.0,91.05,90.75,90.8,65200.0,77.0943,77.1366,76.8825,76.9248,65200.0
2012-01-23 12:00:00,90.8,90.82,90.52,90.63,41600.0,76.9248,76.9418,76.6876,76.7808,41600.0
2012-01-23 12:10:00,90.61,90.77,90.61,90.72,33800.0,76.7639,76.8994,76.7639,76.8571,33800.0
2012-01-23 12:20:00,90.72,90.83,90.65,90.8,35000.0,76.8571,76.9503,76.7978,76.9248,35000.0
2012-01-23 12:30:00,90.83,90.99,90.83,90.98,17200.0,76.9503,77.0858,76.9503,77.0773,17200.0
2012-01-23 12:40:00,90.97,91.0,90.92,90.96,13600.0,77.0689,77.0943,77.0265,77.0604,13600.0
2012-01-23 12:50:00,90.98,91.08,90.94,90.99,8500.0,77.0773,77.1621,77.0435,77.0858,8500.0
2012-01-23 13:00:00,91.0,91.12,91.0,91.08,18300.0,77.0943,77.1959,77.0943,77.1621,18300.0
2012-01-23 13:10:00,91.08,91.08,90.91,90.91,16800.0,77.1621,77.1621,77.018,77.018,16800.0
2012-01-23 13:20:00,90.9,91.16,90.9,91.15,11300.0,77.0096,77.2298,77.0096,77.2214,11300.0
2012-01-23 13:30:00,91.17,91.23,91.06,91.14,16700.0,77.2383,77.2891,77.1451,77.2129,16700.0
2012-01-23 13:40:00,91.14,91.22,91.05,91.2,14200.0,77.2129,77.2807,77.1366,77.2637,14200.0
2012-01-23 13:50:00,91.22,91.33,91.12,91.33,23100.0,77.2807,77.3739,77.1959,77.3739,23100.0
2012-01-23 14:00:00,91.32,91.39,91.25,91.34,16600.0,77.3654,77.4247,77.3061,77.3823,16600.0
2012-01-23 14:10:00,91.34,91.34,91.07,91.07,18400.0,77.3823,77.3823,77.1536,77.1536,18400.0
2012-01-23 14:20:00,91.09,91.12,90.99,91.04,33300.0,77.1705,77.1959,77.0858,77.1282,33300.0
2012-01-23 14:30:00,91.05,91.13,90.95,90.96,30800.0,77.1366,77.2044,77.0519,77.0604,30800.0
2012-01-23 14:40:00,90.96,91.04,90.84,90.89,35900.0,77.0604,77.1282,76.9587,77.0011,35900.0
2012-01-23 14:50:00,90.9,91.14,90.83,91.08,29200.0,77.0096,77.2129,76.9503,77.1621,29200.0
2012-01-23 15:00:00,91.08,91.17,90.99,91.13,48800.0,77.1621,77.2383,77.0858,77.2044,48800.0
2012-01-23 15:10:00,91.12,91.2,90.97,90.97,53000.0,77.1959,77.2637,77.0689,77.0689,53000.0
2012-01-23 15:20:00,90.96,91.12,90.83,90.92,55200.0,77.0604,77.1959,76.9503,77.0265,55200.0
2012-01-23 15:30:00,90.93,91.1,90.93,91.01,47900.0,77.035,77.179,77.035,77.1028,47900.0
2012-01-23 15:40:00,91.02,91.23,91.01,91.2,50900.0,77.1112,77.2891,77.1028,77.2637,50900.0
2012-01-23 15:50:00,91.19,91.2,91.01,91.03,108600.0,77.2553,77.2637,77.1028,77.1197,108600.0
2012-01-24 09:30:00,90.4,90.43,89.67,89.81,91100.0,76.586,76.6114,75.9675,76.0861,91100.0
2012-01-24 09:40:00,89.82,90.29,89.73,90.27,59800.0,76.0946,76.4928,76.0184,76.4758,59800.0
2012-01-24 09:50:00,90.27,90.48,90.14,90.38,49900.0,76.4758,76.6537,76.3657,76.569,49900.0
2012-01-24 10:00:00,90.37,90.56,90.08,90.53,77800.0,76.5606,76.7215,76.3149,76.6961,77800.0
2012-01-24 10:10:00,90.51,90.87,90.51,90.61,37800.0,76.6792,76.9842,76.6792,76.7639,37800.0
2012-01-24 10:20:00,90.61,90.86,90.54,90.55,32700.0,76.7639,76.9757,76.7046,76.7131,32700.0
2012-01-24 10:30:00,90.52,90.95,90.52,90.95,19500.0,76.6876,77.0519,76.6876,77.0519,19500.0
2012-01-24 10:40:00,90.93,90.99,90.84,90.9,41700.0,77.035,77.0858,76.9587,77.0096,41700.0
2012-01-24 10:50:00,90.91,91.0,90.87,90.98,18500.0,77.018,77.0943,76.9842,77.0773,18500.0
2012-01-24 11:00:00,90.99,91.04,90.86,90.89,37800.0,77.0858,77.1282,76.9757,77.0011,37800.0
2012-01-24 11:10:00,90.9,91.09,90.9,91.09,35900.0,77.0096,77.1705,77.0096,77.1705,35900.0
2012-01-24 11:20:00,91.1,91.2,91.04,91.12,25100.0,77.179,77.2637,77.1282,77.1959,25100.0
2012-01-24 11:30:00,91.13,91.13,90.87,90.94,25100.0,77.2044,77.2044,76.9842,77.0435,25100.0
2012-01-24 11:40:00,90.95,91.01,90.87,90.93,12100.0,77.0519,77.1028,76.9842,77.035,12100.0
2012-01-24 11:50:00,90.9,90.94,90.73,90.73,14700.0,77.0096,77.0435,76.8655,76.8655,14700.0
2012-01-24 12:00:00,90.74,90.95,90.69,90.89,18100.0,76.874,77.0519,76.8317,77.0011,18100.0
2012-01-24 12:10:00,90.89,90.99,90.85,90.86,39100.0,77.0011,77.0858,76.9672,76.9757,39100.0
2012-01-24 12:20:00,90.86,90.9,90.81,90.9,56600.0,76.9757,77.0096,76.9333,77.0096,56600.0
2012-01-24 12:30:00,90.91,90.97,90.89,90.94,11200.0,77.018,77.0689,77.0011,77.0435,11200.0
2012-01-24 12:40:00,90.94,91.0,90.88,90.88,38600.0,77.0435,77.0943,76.9926,76.9926,38600.0
2012-01-24 12:50:00,90.89,90.93,90.86,90.89,24600.0,77.0011,77.035,76.9757,77.0011,24600.0
2012-01-24 13:00:00,90.9,90.9,90.83,90.84,34900.0,77.0096,77.0096,76.9503,76.9587,34900.0
2012-01-24 13:10:00,90.87,90.89,90.81,90.82,13500.0,76.9842,77.0011,76.9333,76.9418,13500.0
2012-01-24 13:20:00,90.8,90.91,90.77,90.84,19000.0,76.9248,77.018,76.8994,76.9587,19000.0
2012-01-24 13:30:00,90.84,90.86,90.8,90.84,12900.0,76.9587,76.9757,76.9248,76.9587,12900.0
2012-01-24 13:40:00,90.85,90.93,90.84,90.86,16500.0,76.9672,77.035,76.9587,76.9757,16500.0
2012-01-24 13:50:00,90.87,90.9,90.8,90.85,16900.0,76.9842,77.0096,76.9248,76.9672,16900.0
2012-01-24 14:00:00,90.84,90.87,90.8,90.81,17900.0,76.9587,76.9842,76.9248,76.9333,17900.0
2012-01-24 14:10:00,90.81,90.87,90.75,90.75,19500.0,76.9333,76.9842,76.8825,76.8825,19500.0
2012-01-24 14:20:00,90.76,90.82,90.75,90.8,16900.0,76.891,76.9418,76.8825,76.9248,16900.0
2012-01-24 14:30:00,90.79,90.87,90.73,90.81,19900.0,76.9164,76.9842,76.8655,76.9333,19900.0
2012-01-24 14:40:00,90.81,90.87,90.72,90.74,21200.0,76.9333,76.9842,76.8571,76.874,21200.0
2012-01-24 14:50:00,90.73,90.76,90.56,90.58,60900.0,76.8655,76.891,76.7215,76.7385,60900.0
2012-01-24 15:00:00,90.6,90.67,90.57,90.66,26600.0,76.7554,76.8147,76.73,76.8062,26600.0
2012-01-24 15:10:00,90.65,90.72,90.59,90.72,26100.0,76.7978,76.8571,76.7469,76.8571,26100.0
2012-01-24 15:20:00,90.73,90.8,90.66,90.73,30200.0,76.8655,76.9248,76.8062,76.8655,30200.0
2012-01-24 15:30:00,90.75,90.85,90.73,90.73,30700.0,76.8825,76.9672,76.8655,76.8655,30700.0
2012-01-24 15:40:00,90.74,90.85,90.69,90.82,37500.0,76.874,76.9672,76.8317,76.9418,37500.0
2012-01-24 15:50:00,90.83,90.88,90.77,90.8,61400.0,76.9503,76.9926,76.8994,76.9248,61400.0
2012-01-25 09:30:00,90.69,90.83,90.49,90.53,29700.0,76.8317,76.9503,76.6622,76.6961,29700.0
2012-01-25 09:40:00,90.52,90.53,90.07,90.18,41300.0,76.6876,76.6961,76.3064,76.3996,41300.0
2012-01-25 09:50:00,90.21,90.37,90.17,90.3,18100.0,76.425,76.5606,76.3911,76.5013,18100.0
2012-01-25 10:00:00,90.29,90.66,90.24,90.6,30600.0,76.4928,76.8062,76.4504,76.7554,30600.0
2012-01-25 10:10:00,90.59,90.76,90.55,90.69,24100.0,76.7469,76.891,76.7131,76.8317,24100.0
2012-01-25 10:20:00,90.72,90.84,90.72,90.8,12700.0,76.8571,76.9587,76.8571,76.9248,12700.0
2012-01-25 10:30:00,90.8,90.84,90.53,90.63,24200.0,76.9248,76.9587,76.6961,76.7808,24200.0
2012-01-25 10:40:00,90.61,90.74,90.6,90.69,19300.0,76.7639,76.874,76.7554,76.8317,19300.0
2012-01-25 10:50:00,90.69,90.89,90.69,90.86,16900.0,76.8317,77.0011,76.8317,76.9757,16900.0
2012-01-25 11:00:00,90.88,90.93,90.8,90.83,9100.0,76.9926,77.035,76.9248,76.9503,9100.0
2012-01-25 11:10:00,90.84,90.99,90.84,90.94,16000.0,76.9587,77.0858,76.9587,77.0435,16000.0
2012-01-25 11:20:00,90.96,91.21,90.95,91.0,38300.0,77.0604,77.2722,77.0519,77.0943,38300.0
2012-01-25 11:30:00,91.01,91.08,90.95,90.99,13300.0,77.1028,77.1621,77.0519,77.0858,13300.0
2012-01-25 11:40:00,90.97,91.0,90.86,90.92,9400.0,77.0689,77.0943,76.9757,77.0265,9400.0
2012-01-25 11:50:00,90.92,90.93,90.87,90.91,6000.0,77.0265,77.035,76.9842,77.018,6000.0
2012-01-25 12:00:00,90.9,90.99,90.88,90.88,12400.0,77.0096,77.0858,76.9926,76.9926,12400.0
2012-01-25 12:10:00,90.88,90.95,90.83,90.9,8200.0,76.9926,77.0519,76.9503,77.0096,8200.0
2012-01-25 12:20:00,90.91,91.24,90.87,91.04,18600.0,77.018,77.2976,76.9842,77.1282,18600.0
2012-01-25 12:30:00,91.03,91.16,90.85,91.11,35700.0,77.1197,77.2298,76.9672,77.1875,35700.0
2012-01-25 12:40:00,91.12,91.32,91.0,91.24,39200.0,77.1959,77.3654,77.0943,77.2976,39200.0
2012-01-25 12:50:00,91.23,91.42,91.1,91.17,34700.0,77.2891,77.4501,77.179,77.2383,34700.0
2012-01-25 13:00:00,91.16,91.6,91.15,91.52,25200.0,77.2298,77.6026,77.2214,77.5348,25200.0
2012-01-25 13:10:00,91.51,91.61,91.4,91.57,29700.0,77.5264,77.6111,77.4332,77.5772,29700.0
2012-01-25 13:20:00,91.57,91.6,91.47,91.54,15700.0,77.5772,77.6026,77.4925,77.5518,15700.0
2012-01-25 13:30:00,91.51,91.7,91.48,91.6,24900.0,77.5264,77.6873,77.5009,77.6026,24900.0
2012-01-25 13:40:00,91.61,91.87,91.6,91.82,42800.0,77.6111,77.8313,77.6026,77.789,42800.0
2012-01-25 13:50:00,91.81,92.13,91.78,92.11,61300.0,77.7805,78.0516,77.7551,78.0347,61300.0
2012-01-25 14:00:00,92.11,92.12,91.94,92.04,97700.0,78.0347,78.0431,77.8906,77.9754,97700.0
2012-01-25 14:10:00,92.03,92.1,91.98,92.09,38800.0,77.9669,78.0262,77.9245,78.0177,38800.0
2012-01-25 14:20:00,92.08,92.13,91.87,91.93,61100.0,78.0093,78.0516,77.8313,77.8822,61100.0
2012-01-25 14:30:00,91.93,92.13,91.93,92.13,58900.0,77.8822,78.0516,77.8822,78.0516,58900.0
2012-01-25 14:40:00,92.11,92.36,92.08,92.3,74600.0,78.0347,78.2465,78.0093,78.1956,74600.0
2012-01-25 14:50:00,92.31,92.4,92.26,92.31,65600.0,78.2041,78.2804,78.1617,78.2041,65600.0
2012-01-25 15:00:00,92.28,92.34,92.19,92.26,49800.0,78.1787,78.2295,78.1024,78.1617,49800.0
2012-01-25 15:10:00,92.27,92.33,92.18,92.29,44400.0,78.1702,78.221,78.094,78.1872,44400.0
2012-01-25 15:20:00,92.28,92.46,92.19,92.4,55400.0,78.1787,78.3312,78.1024,78.2804,55400.0
2012-01-25 15:30:00,92.41,92.48,92.35,92.39,89400.0,78.2888,78.3481,78.238,78.2719,89400.0
2012-01-25 15:40:00,92.4,92.61,92.35,92.58,89400.0,78.2804,78.4583,78.238,78.4328,89400.0
2012-01-25 15:50:00,92.57,92.63,92.49,92.54,215900.0,78.4244,78.4752,78.3566,78.399,215900.0
2012-01-26 09:30:00,92.75,93.17,92.6,93.03,92700.0,78.5769,78.9327,78.4498,78.8141,92700.0
2012-01-26 09:40:00,92.99,93.15,92.91,92.99,69000.0,78.7802,78.9157,78.7124,78.7802,69000.0
2012-01-26 09:50:00,92.99,93.5,92.91,93.42,82000.0,78.7802,79.2123,78.7124,79.1445,82000.0
2012-01-26 10:00:00,93.42,93.42,92.87,93.02,54600.0,79.1445,79.1445,78.6785,78.8056,54600.0
2012-01-26 10:10:00,93.02,93.09,92.96,93.0,34700.0,78.8056,78.8649,78.7548,78.7887,34700.0
2012-01-26 10:20:00,92.99,93.0,92.58,92.61,56600.0,78.7802,78.7887,78.4328,78.4583,56600.0
2012-01-26 10:30:00,92.59,92.69,92.56,92.66,88500.0,78.4413,78.526,78.4159,78.5006,88500.0
2012-01-26 10:40:00,92.69,92.69,92.55,92.61,25300.0,78.526,78.526,78.4074,78.4583,25300.0
2012-01-26 10:50:00,92.6,92.72,92.41,92.41,37700.0,78.4498,78.5515,78.2888,78.2888,37700.0
2012-01-26 11:00:00,92.41,92.51,92.32,92.41,28100.0,78.2888,78.3735,78.2126,78.2888,28100.0
2012-01-26 11:10:00,92.41,92.56,92.32,92.5,32200.0,78.2888,78.4159,78.2126,78.3651,32200.0
2012-01-26 11:20:00,92.51,92.6,92.47,92.57,22800.0,78.3735,78.4498,78.3397,78.4244,22800.0
2012-01-26 11:30:00,92.53,92.64,92.52,92.57,19100.0,78.3905,78.4837,78.382,78.4244,19100.0
2012-01-26 11:40:00,92.57,92.58,92.45,92.52,22700.0,78.4244,78.4328,78.3227,78.382,22700.0
2012-01-26 11:50:00,92.5,92.6,92.47,92.54,18400.0,78.3651,78.4498,78.3397,78.399,18400.0
2012-01-26 12:00:00,92.52,92.53,92.46,92.51,28800.0,78.382,78.3905,78.3312,78.3735,28800.0
2012-01-26 12:10:00,92.49,92.53,92.35,92.37,46400.0,78.3566,78.3905,78.238,78.2549,46400.0
2012-01-26 12:20:00,92.35,92.38,92.28,92.36,16100.0,78.238,78.2634,78.1787,78.2465,16100.0
2012-01-26 12:30:00,92.37,92.42,92.36,92.42,16300.0,78.2549,78.2973,78.2465,78.2973,16300.0
2012-01-26 12:40:00,92.44,92.54,92.44,92.52,18600.0,78.3142,78.399,78.3142,78.382,18600.0
2012-01-26 12:50:00,92.52,92.7,92.52,92.7,19700.0,78.382,78.5345,78.382,78.5345,19700.0
2012-01-26 13:00:00,92.72,92.75,92.7,92.7,14000.0,78.5515,78.5769,78.5345,78.5345,14000.0
2012-01-26 13:10:00,92.71,92.82,92.67,92.77,21400.0,78.543,78.6362,78.5091,78.5938,21400.0
2012-01-26 13:20:00,92.76,92.79,92.66,92.71,17800.0,78.5853,78.6108,78.5006,78.543,17800.0
2012-01-26 13:30:00,92.73,92.73,92.54,92.55,33400.0,78.5599,78.5599,78.399,78.4074,33400.0
2012-01-26 13:40:00,92.56,92.7,92.5,92.68,25400.0,78.4159,78.5345,78.3651,78.5176,25400.0
2012-01-26 13:50:00,92.68,92.75,92.63,92.65,19700.0,78.5176,78.5769,78.4752,78.4922,19700.0
2012-01-26 14:00:00,92.64,92.71,92.51,92.71,25000.0,78.4837,78.543,78.3735,78.543,25000.0
2012-01-26 14:10:00,92.75,92.78,92.45,92.62,24400.0,78.5769,78.6023,78.3227,78.4667,24400.0
2012-01-26 14:20:00,92.6,92.61,92.31,92.4,31200.0,78.4498,78.4583,78.2041,78.2804,31200.0
2012-01-26 14:30:00,92.38,92.54,92.33,92.36,18000.0,78.2634,78.399,78.221,78.2465,18000.0
2012-01-26 14:40:00,92.36,92.51,92.27,92.48,31000.0,78.2465,78.3735,78.1702,78.3481,31000.0
2012-01-26 14:50:00,92.48,92.7,92.47,92.62,67600.0,78.3481,78.5345,78.3397,78.4667,67600.0
2012-01-26 15:00:00,92.59,92.63,92.44,92.51,59500.0,78.4413,78.4752,78.3142,78.3735,59500.0
2012-01-26 15:10:00,92.53,92.69,92.52,92.68,41700.0,78.3905,78.526,78.382,78.5176,41700.0
2012-01-26 15:20:00,92.67,92.68,92.46,92.5,62600.0,78.5091,78.5176,78.3312,78.3651,62600.0
2012-01-26 15:30:00,92.5,92.56,92.41,92.56,64100.0,78.3651,78.4159,78.2888,78.4159,64100.0
2012-01-26 15:40:00,92.59,92.8,92.57,92.71,66600.0,78.4413,78.6192,78.4244,78.543,66600.0
2012-01-26 15:50:00,92.71,92.75,92.51,92.75,94800.0,78.543,78.5769,78.3735,78.5769,94800.0
2012-01-27 09:30:00,92.24,92.49,92.11,92.33,75300.0,78.1448,78.3566,78.0347,78.221,75300.0
2012-01-27 09:40:00,92.35,92.55,92.14,92.16,45400.0,78.238,78.4074,78.0601,78.077,45400.0
2012-01-27 09:50:00,92.18,92.3,92.01,92.27,27300.0,78.094,78.1956,77.9499,78.1702,27300.0
2012-01-27 10:00:00,92.27,92.28,91.81,91.89,62500.0,78.1702,78.1787,77.7805,77.8483,62500.0
2012-01-27 10:10:00,91.91,92.01,91.8,91.94,50900.0,77.8652,77.9499,77.772,77.8906,50900.0
2012-01-27 10:20:00,91.97,92.18,91.96,92.05,67000.0,77.9161,78.094,77.9076,77.9838,67000.0
2012-01-27 10:30:00,92.04,92.19,91.94,91.95,80900.0,77.9754,78.1024,77.8906,77.8991,80900.0
2012-01-27 10:40:00,91.91,91.98,91.78,91.98,42500.0,77.8652,77.9245,77.7551,77.9245,42500.0
2012-01-27 10:50:00,91.99,92.08,91.9,92.07,22900.0,77.933,78.0093,77.8568,78.0008,22900.0
2012-01-27 11:00:00,92.08,92.25,92.08,92.2,69700.0,78.0093,78.1533,78.0093,78.1109,69700.0
2012-01-27 11:10:00,92.16,92.27,92.11,92.23,30300.0,78.077,78.1702,78.0347,78.1363,30300.0
2012-01-27 11:20:00,92.23,92.33,92.14,92.25,23400.0,78.1363,78.221,78.0601,78.1533,23400.0
2012-01-27 11:30:00,92.25,92.33,92.03,92.09,23900.0,78.1533,78.221,77.9669,78.0177,23900.0
2012-01-27 11:40:00,92.08,92.13,92.0,92.01,15200.0,78.0093,78.0516,77.9415,77.9499,15200.0
2012-01-27 11:50:00,92.04,92.31,92.04,92.31,20100.0,77.9754,78.2041,77.9754,78.2041,20100.0
2012-01-27 12:00:00,92.3,92.36,92.05,92.07,17000.0,78.1956,78.2465,77.9838,78.0008,17000.0
2012-01-27 12:10:00,92.09,92.13,91.94,92.11,21300.0,78.0177,78.0516,77.8906,78.0347,21300.0
2012-01-27 12:20:00,92.1,92.28,92.1,92.2,20700.0,78.0262,78.1787,78.0262,78.1109,20700.0
2012-01-27 12:30:00,92.19,92.35,92.14,92.27,32000.0,78.1024,78.238,78.0601,78.1702,32000.0
2012-01-27 12:40:00,92.27,92.33,92.23,92.32,18200.0,78.1702,78.221,78.1363,78.2126,18200.0
2012-01-27 12:50:00,92.31,92.35,92.16,92.19,22000.0,78.2041,78.238,78.077,78.1024,22000.0
2012-01-27 13:00:00,92.16,92.5,92.13,92.49,49100.0,78.077,78.3651,78.0516,78.3566,49100.0
2012-01-27 13:10:00,92.49,92.58,92.36,92.47,31500.0,78.3566,78.4328,78.2465,78.3397,31500.0
2012-01-27 13:20:00,92.49,92.57,92.42,92.46,20800.0,78.3566,78.4244,78.2973,78.3312,20800.0
2012-01-27 13:30:00,92.45,92.76,92.45,92.74,29800.0,78.3227,78.5853,78.3227,78.5684,29800.0
2012-01-27 13:40:00,92.75,92.89,92.71,92.72,31300.0,78.5769,78.6955,78.543,78.5515,31300.0
2012-01-27 13:50:00,92.72,92.8,92.55,92.66,27100.0,78.5515,78.6192,78.4074,78.5006,27100.0
2012-01-27 14:00:00,92.65,92.76,92.51,92.53,24700.0,78.4922,78.5853,78.3735,78.3905,24700.0
2012-01-27 14:10:00,92.5,92.6,92.41,92.57,26200.0,78.3651,78.4498,78.2888,78.4244,26200.0
2012-01-27 14:20:00,92.54,92.54,92.4,92.49,34600.0,78.399,78.399,78.2804,78.3566,34600.0
2012-01-27 14:30:00,92.55,92.88,92.53,92.88,25600.0,78.4074,78.687,78.3905,78.687,25600.0
2012-01-27 14:40:00,92.88,92.99,92.8,92.91,43400.0,78.687,78.7802,78.6192,78.7124,43400.0
2012-01-27 14:50:00,92.91,93.04,92.73,93.0,63400.0,78.7124,78.8226,78.5599,78.7887,63400.0
2012-01-27 15:00:00,93.03,93.17,92.99,93.17,67300.0,78.8141,78.9327,78.7802,78.9327,67300.0
2012-01-27 15:10:00,93.17,93.32,93.04,93.3,78300.0,78.9327,79.0598,78.8226,79.0428,78300.0
2012-01-27 15:20:00,93.32,93.44,93.22,93.38,96000.0,79.0598,79.1614,78.975,79.1106,96000.0
2012-01-27 15:30:00,93.38,93.48,93.15,93.15,72600.0,79.1106,79.1953,78.9157,78.9157,72600.0
2012-01-27 15:40:00,93.16,93.27,93.0,93.0,96800.0,78.9242,79.0174,78.7887,78.7887,96800.0
2012-01-27 15:50:00,92.99,93.09,92.95,92.96,113000.0,78.7802,78.8649,78.7463,78.7548,113000.0
2012-01-30 09:30:00,92.11,92.17,91.61,91.69,60200.0,78.0347,78.0855,77.6111,77.6788,60200.0
2012-01-30 09:40:00,91.69,92.05,91.53,91.56,54000.0,77.6788,77.9838,77.5433,77.5687,54000.0
2012-01-30 09:50:00,91.53,91.74,91.51,91.63,31800.0,77.5433,77.7212,77.5264,77.628,31800.0
2012-01-30 10:00:00,91.64,91.71,91.52,91.59,30400.0,77.6365,77.6958,77.5348,77.5941,30400.0
2012-01-30 10:10:00,91.57,91.82,91.5,91.79,37600.0,77.5772,77.789,77.5179,77.7636,37600.0
2012-01-30 10:20:00,91.79,91.82,91.66,91.69,48100.0,77.7636,77.789,77.6534,77.6788,48100.0
2012-01-30 10:30:00,91.68,91.72,91.57,91.64,31200.0,77.6704,77.7043,77.5772,77.6365,31200.0
2012-01-30 10:40:00,91.63,91.69,91.51,91.69,44500.0,77.628,77.6788,77.5264,77.6788,44500.0
2012-01-30 10:50:00,91.69,91.88,91.69,91.79,29700.0,77.6788,77.8398,77.6788,77.7636,29700.0
2012-01-30 11:00:00,91.79,91.94,91.77,91.94,53400.0,77.7636,77.8906,77.7466,77.8906,53400.0
2012-01-30 11:10:00,91.95,91.97,91.65,91.83,42800.0,77.8991,77.9161,77.645,77.7975,42800.0
2012-01-30 11:20:00,91.84,91.98,91.83,91.88,13700.0,77.8059,77.9245,77.7975,77.8398,13700.0
2012-01-30 11:30:00,91.86,91.93,91.83,91.86,19100.0,77.8229,77.8822,77.7975,77.8229,19100.0
2012-01-30 11:40:00,91.85,91.85,91.68,91.74,20900.0,77.8144,77.8144,77.6704,77.7212,20900.0
2012-01-30 11:50:00,91.75,91.75,91.63,91.7,31600.0,77.7297,77.7297,77.628,77.6873,31600.0
2012-01-30 12:00:00,91.71,91.84,91.68,91.81,21700.0,77.6958,77.8059,77.6704,77.7805,21700.0
2012-01-30 12:10:00,91.81,91.89,91.77,91.85,19500.0,77.7805,77.8483,77.7466,77.8144,19500.0
2012-01-30 12:20:00,91.85,92.02,91.82,91.88,28200.0,77.8144,77.9584,77.789,77.8398,28200.0
2012-01-30 12:30:00,91.9,91.9,91.76,91.9,26900.0,77.8568,77.8568,77.7382,77.8568,26900.0
2012-01-30 12:40:00,91.89,91.91,91.76,91.78,20100.0,77.8483,77.8652,77.7382,77.7551,20100.0
2012-01-30 12:50:00,91.79,91.94,91.77,91.9,12800.0,77.7636,77.8906,77.7466,77.8568,12800.0
2012-01-30 13:00:00,91.91,91.92,91.78,91.8,17000.0,77.8652,77.8737,77.7551,77.772,17000.0
2012-01-30 13:10:00,91.8,91.84,91.78,91.81,18700.0,77.772,77.8059,77.7551,77.7805,18700.0
2012-01-30 13:20:00,91.8,91.87,91.78,91.84,13000.0,77.772,77.8313,77.7551,77.8059,13000.0
2012-01-30 13:30:00,91.85,91.87,91.79,91.81,27800.0,77.8144,77.8313,77.7636,77.7805,27800.0
2012-01-30 13:40:00,91.82,92.03,91.82,92.03,20000.0,77.789,77.9669,77.789,77.9669,20000.0
2012-01-30 13:50:00,92.02,92.02,91.92,91.97,25800.0,77.9584,77.9584,77.8737,77.9161,25800.0
2012-01-30 14:00:00,91.98,92.07,91.94,92.02,12500.0,77.9245,78.0008,77.8906,77.9584,12500.0
2012-01-30 14:10:00,92.03,92.18,91.99,92.05,27700.0,77.9669,78.094,77.933,77.9838,27700.0
2012-01-30 14:20:00,92.06,92.08,92.0,92.01,12300.0,77.9923,78.0093,77.9415,77.9499,12300.0
2012-01-30 14:30:00,92.02,92.07,91.97,92.07,32400.0,77.9584,78.0008,77.9161,78.0008,32400.0
2012-01-30 14:40:00,92.06,92.08,91.9,91.91,18200.0,77.9923,78.0093,77.8568,77.8652,18200.0
2012-01-30 14:50:00,91.92,92.0,91.85,91.98,41000.0,77.8737,77.9415,77.8144,77.9245,41000.0
2012-01-30 15:00:00,91.98,92.0,91.84,91.96,26600.0,77.9245,77.9415,77.8059,77.9076,26600.0
2012-01-30 15:10:00,91.97,92.18,91.96,92.14,37500.0,77.9161,78.094,77.9076,78.0601,37500.0
2012-01-30 15:20:00,92.12,92.26,92.05,92.25,33700.0,78.0431,78.1617,77.9838,78.1533,33700.0
2012-01-30 15:30:00,92.26,92.34,92.18,92.21,80800.0,78.1617,78.2295,78.094,78.1194,80800.0
2012-01-30 15:40:00,92.23,92.26,92.08,92.21,102200.0,78.1363,78.1617,78.0093,78.1194,102200.0
2012-01-30 15:50:00,92.21,92.27,92.1,92.17,183700.0,78.1194,78.1702,78.0262,78.0855,183700.0
2012-01-31 09:30:00,92.33,92.33,91.82,92.01,86500.0,78.221,78.221,77.789,77.9499,86500.0
2012-01-31 09:40:00,92.0,92.05,91.5,91.54,62800.0,77.9415,77.9838,77.5179,77.5518,62800.0
2012-01-31 09:50:00,91.55,91.82,91.4,91.68,66500.0,77.5602,77.789,77.4332,77.6704,66500.0
2012-01-31 10:00:00,91.72,91.76,90.93,90.93,63200.0,77.7043,77.7382,77.035,77.035,63200.0
2012-01-31 10:10:00,90.94,91.28,90.92,91.2,24900.0,77.0435,77.3315,77.0265,77.2637,24900.0
2012-01-31 10:20:00,91.23,91.47,91.23,91.24,32300.0,77.2891,77.4925,77.2891,77.2976,32300.0
2012-01-31 10:30:00,91.23,91.28,90.63,90.71,60100.0,77.2891,77.3315,76.7808,76.8486,60100.0
2012-01-31 10:40:00,90.7,90.83,90.65,90.69,54400.0,76.8401,76.9503,76.7978,76.8317,54400.0
2012-01-31 10:50:00,90.66,90.69,90.53,90.64,23800.0,76.8062,76.8317,76.6961,76.7893,23800.0
2012-01-31 11:00:00,90.64,90.8,90.63,90.7,29000.0,76.7893,76.9248,76.7808,76.8401,29000.0
2012-01-31 11:10:00,90.7,90.7,90.52,90.58,33600.0,76.8401,76.8401,76.6876,76.7385,33600.0
2012-01-31 11:20:00,90.58,90.65,90.42,90.61,49400.0,76.7385,76.7978,76.6029,76.7639,49400.0
2012-01-31 11:30:00,90.63,90.79,90.53,90.74,44500.0,76.7808,76.9164,76.6961,76.874,44500.0
2012-01-31 11:40:00,90.73,90.83,90.66,90.79,42000.0,76.8655,76.9503,76.8062,76.9164,42000.0
2012-01-31 11:50:00,90.79,90.94,90.77,90.94,24700.0,76.9164,77.0435,76.8994,77.0435,24700.0
2012-01-31 12:00:00,90.94,90.95,90.84,90.92,38000.0,77.0435,77.0519,76.9587,77.0265,38000.0
2012-01-31 12:10:00,90.94,91.0,90.92,90.99,30900.0,77.0435,77.0943,77.0265,77.0858,30900.0
2012-01-31 12:20:00,90.98,91.25,90.95,91.19,20700.0,77.0773,77.3061,77.0519,77.2553,20700.0
2012-01-31 12:30:00,91.18,91.28,91.18,91.27,19000.0,77.2468,77.3315,77.2468,77.323,19000.0
2012-01-31 12:40:00,91.24,91.27,91.15,91.25,21600.0,77.2976,77.323,77.2214,77.3061,21600.0
2012-01-31 12:50:00,91.23,91.28,91.17,91.23,18900.0,77.2891,77.3315,77.2383,77.2891,18900.0
2012-01-31 13:00:00,91.23,91.28,91.2,91.24,15000.0,77.2891,77.3315,77.2637,77.2976,15000.0
2012-01-31 13:10:00,91.26,91.26,91.21,91.23,23000.0,77.3146,77.3146,77.2722,77.2891,23000.0
2012-01-31 13:20:00,91.22,91.28,91.21,91.28,5900.0,77.2807,77.3315,77.2722,77.3315,5900.0
2012-01-31 13:30:00,91.29,91.32,91.28,91.29,23900.0,77.34,77.3654,77.3315,77.34,23900.0
2012-01-31 13:40:00,91.31,91.34,91.17,91.19,17200.0,77.3569,77.3823,77.2383,77.2553,17200.0
2012-01-31 13:50:00,91.19,91.2,91.06,91.14,18100.0,77.2553,77.2637,77.1451,77.2129,18100.0
2012-01-31 14:00:00,91.14,91.16,91.06,91.11,18900.0,77.2129,77.2298,77.1451,77.1875,18900.0
2012-01-31 14:10:00,91.13,91.38,91.12,91.38,32700.0,77.2044,77.4162,77.1959,77.4162,32700.0
2012-01-31 14:20:00,91.37,91.46,91.35,91.46,35300.0,77.4077,77.484,77.3908,77.484,35300.0
2012-01-31 14:30:00,91.46,91.48,91.36,91.39,17100.0,77.484,77.5009,77.3993,77.4247,17100.0
2012-01-31 14:40:00,91.38,91.4,91.26,91.33,18300.0,77.4162,77.4332,77.3146,77.3739,18300.0
2012-01-31 14:50:00,91.34,91.54,91.32,91.52,31800.0,77.3823,77.5518,77.3654,77.5348,31800.0
2012-01-31 15:00:00,91.53,91.59,91.46,91.59,39900.0,77.5433,77.5941,77.484,77.5941,39900.0
2012-01-31 15:10:00,91.58,91.63,91.45,91.53,36400.0,77.5857,77.628,77.4755,77.5433,36400.0
2012-01-31 15:20:00,91.54,91.59,91.38,91.49,27000.0,77.5518,77.5941,77.4162,77.5094,27000.0
2012-01-31 15:30:00,91.48,91.55,91.35,91.37,35800.0,77.5009,77.5602,77.3908,77.4077,35800.0
2012-01-31 15:40:00,91.37,91.5,91.37,91.45,46100.0,77.4077,77.5179,77.4077,77.4755,46100.0
2012-01-31 15:50:00,91.45,91.64,91.41,91.5,107200.0,77.4755,77.6365,77.4416,77.5179,107200.0
2012-02-01 09:30:00,92.79,92.79,91.99,92.42,128000.0,78.6108,78.6108,77.933,78.2973,128000.0
2012-02-01 09:40:00,92.41,92.61,92.3,92.38,59300.0,78.2888,78.4583,78.1956,78.2634,59300.0
2012-02-01 09:50:00,92.41,92.6,92.4,92.58,40500.0,78.2888,78.4498,78.2804,78.4328,40500.0
2012-02-01 10:00:00,92.59,93.16,92.42,93.16,77300.0,78.4413,78.9242,78.2973,78.9242,77300.0
2012-02-01 10:10:00,93.19,93.24,92.97,92.97,49200.0,78.9496,78.992,78.7633,78.7633,49200.0
2012-02-01 10:20:00,92.98,92.98,92.8,92.8,56500.0,78.7717,78.7717,78.6192,78.6192,56500.0
2012-02-01 10:30:00,92.8,92.84,92.66,92.71,89500.0,78.6192,78.6531,78.5006,78.543,89500.0
2012-02-01 10:40:00,92.68,92.82,92.64,92.74,98000.0,78.5176,78.6362,78.4837,78.5684,98000.0
2012-02-01 10:50:00,92.75,92.8,92.63,92.68,32500.0,78.5769,78.6192,78.4752,78.5176,32500.0
2012-02-01 11:00:00,92.68,92.75,92.63,92.67,35400.0,78.5176,78.5769,78.4752,78.5091,35400.0
2012-02-01 11:10:00,92.68,92.69,92.48,92.52,38400.0,78.5176,78.526,78.3481,78.382,38400.0
2012-02-01 11:20:00,92.51,92.52,92.36,92.42,39100.0,78.3735,78.382,78.2465,78.2973,39100.0
2012-02-01 11:30:00,92.42,92.57,92.34,92.54,70200.0,78.2973,78.4244,78.2295,78.399,70200.0
2012-02-01 11:40:00,92.54,92.54,92.37,92.42,34100.0,78.399,78.399,78.2549,78.2973,34100.0
2012-02-01 11:50:00,92.42,92.45,92.23,92.31,74300.0,78.2973,78.3227,78.1363,78.2041,74300.0
2012-02-01 12:00:00,92.31,92.42,92.29,92.38,40800.0,78.2041,78.2973,78.1872,78.2634,40800.0
2012-02-01 12:10:00,92.38,92.66,92.38,92.66,28200.0,78.2634,78.5006,78.2634,78.5006,28200.0
2012-02-01 12:20:00,92.68,92.84,92.67,92.73,26500.0,78.5176,78.6531,78.5091,78.5599,26500.0
2012-02-01 12:30:00,92.74,92.77,92.71,92.76,9800.0,78.5684,78.5938,78.543,78.5853,9800.0
2012-02-01 12:40:00,92.77,92.98,92.71,92.75,96300.0,78.5938,78.7717,78.543,78.5769,96300.0
2012-02-01 12:50:00,92.75,92.76,92.72,92.73,8800.0,78.5769,78.5853,78.5515,78.5599,8800.0
2012-02-01 13:00:00,92.74,92.82,92.72,92.82,34500.0,78.5684,78.6362,78.5515,78.6362,34500.0
2012-02-01 13:10:00,92.82,92.99,92.81,92.99,57800.0,78.6362,78.7802,78.6277,78.7802,57800.0
2012-02-01 13:20:00,93.0,93.1,93.0,93.03,28800.0,78.7887,78.8734,78.7887,78.8141,28800.0
2012-02-01 13:30:00,93.03,93.19,93.02,93.15,19300.0,78.8141,78.9496,78.8056,78.9157,19300.0
2012-02-01 13:40:00,93.16,93.17,92.99,93.01,18600.0,78.9242,78.9327,78.7802,78.7971,18600.0
2012-02-01 13:50:00,93.01,93.04,92.88,92.94,23300.0,78.7971,78.8226,78.687,78.7378,23300.0
2012-02-01 14:00:00,92.94,93.04,92.94,93.01,27600.0,78.7378,78.8226,78.7378,78.7971,27600.0
2012-02-01 14:10:00,93.01,93.03,92.96,92.97,20000.0,78.7971,78.8141,78.7548,78.7633,20000.0
2012-02-01 14:20:00,92.97,93.0,92.95,92.97,13700.0,78.7633,78.7887,78.7463,78.7633,13700.0
2012-02-01 14:30:00,92.98,93.1,92.95,93.07,34400.0,78.7717,78.8734,78.7463,78.848,34400.0
2012-02-01 14:40:00,93.07,93.13,92.96,92.96,77400.0,78.848,78.8988,78.7548,78.7548,77400.0
2012-02-01 14:50:00,92.96,93.06,92.93,93.04,21100.0,78.7548,78.8395,78.7294,78.8226,21100.0
2012-02-01 15:00:00,93.06,93.13,93.0,93.02,33000.0,78.8395,78.8988,78.7887,78.8056,33000.0
2012-02-01 15:10:00,93.02,93.07,92.94,92.95,31100.0,78.8056,78.848,78.7378,78.7463,31100.0
2012-02-01 15:20:00,92.93,92.95,92.75,92.77,45900.0,78.7294,78.7463,78.5769,78.5938,45900.0
2012-02-01 15:30:00,92.76,92.77,92.64,92.75,50300.0,78.5853,78.5938,78.4837,78.5769,50300.0
2012-02-01 15:40:00,92.75,92.79,92.6,92.61,76300.0,78.5769,78.6108,78.4498,78.4583,76300.0
2012-02-01 15:50:00,92.6,92.8,92.52,92.68,121800.0,78.4498,78.6192,78.382,78.5176,121800.0
2012-02-02 09:30:00,93.07,93.31,92.84,92.84,57700.0,78.848,79.0513,78.6531,78.6531,57700.0
2012-02-02 09:40:00,92.83,92.93,92.7,92.8,18200.0,78.6446,78.7294,78.5345,78.6192,18200.0
2012-02-02 09:50:00,92.81,92.97,92.6,92.97,41700.0,78.6277,78.7633,78.4498,78.7633,41700.0
2012-02-02 10:00:00,92.97,93.4,92.95,93.4,32800.0,78.7633,79.1275,78.7463,79.1275,32800.0
2012-02-02 10:10:00,93.37,93.44,93.21,93.21,25100.0,79.1021,79.1614,78.9666,78.9666,25100.0
2012-02-02 10:20:00,93.2,93.2,92.89,92.93,28800.0,78.9581,78.9581,78.6955,78.7294,28800.0
2012-02-02 10:30:00,92.91,93.05,92.9,92.9,39000.0,78.7124,78.831,78.7039,78.7039,39000.0
2012-02-02 10:40:00,92.9,93.09,92.9,92.95,35000.0,78.7039,78.8649,78.7039,78.7463,35000.0
2012-02-02 10:50:00,92.95,93.0,92.72,92.72,27700.0,78.7463,78.7887,78.5515,78.5515,27700.0
2012-02-02 11:00:00,92.74,92.83,92.7,92.81,22800.0,78.5684,78.6446,78.5345,78.6277,22800.0
2012-02-02 11:10:00,92.8,92.8,92.63,92.65,27900.0,78.6192,78.6192,78.4752,78.4922,27900.0
2012-02-02 11:20:00,92.65,92.65,92.47,92.48,26300.0,78.4922,78.4922,78.3397,78.3481,26300.0
2012-02-02 11:30:00,92.46,92.54,92.2,92.22,54200.0,78.3312,78.399,78.1109,78.1279,54200.0
2012-02-02 11:40:00,92.22,92.33,92.13,92.33,20100.0,78.1279,78.221,78.0516,78.221,20100.0
2012-02-02 11:50:00,92.31,92.51,92.3,92.34,19800.0,78.2041,78.3735,78.1956,78.2295,19800.0
2012-02-02 12:00:00,92.36,92.43,92.36,92.42,14600.0,78.2465,78.3058,78.2465,78.2973,14600.0
2012-02-02 12:10:00,92.41,92.46,92.21,92.24,21500.0,78.2888,78.3312,78.1194,78.1448,21500.0
2012-02-02 12:20:00,92.24,92.43,92.22,92.42,22000.0,78.1448,78.3058,78.1279,78.2973,22000.0
2012-02-02 12:30:00,92.42,92.51,92.12,92.13,37600.0,78.2973,78.3735,78.0431,78.0516,37600.0
2012-02-02 12:40:00,92.12,92.26,92.08,92.14,45400.0,78.0431,78.1617,78.0093,78.0601,45400.0
2012-02-02 12:50:00,92.13,92.28,92.13,92.28,10400.0,78.0516,78.1787,78.0516,78.1787,10400.0
2012-02-02 13:00:00,92.29,92.4,92.29,92.38,38600.0,78.1872,78.2804,78.1872,78.2634,38600.0
2012-02-02 13:10:00,92.38,92.47,92.37,92.44,26100.0,78.2634,78.3397,78.2549,78.3142,26100.0
2012-02-02 13:20:00,92.43,92.45,92.32,92.33,7400.0,78.3058,78.3227,78.2126,78.221,7400.0
2012-02-02 13:30:00,92.32,92.46,92.3,92.43,45100.0,78.2126,78.3312,78.1956,78.3058,45100.0
2012-02-02 13:40:00,92.43,92.58,92.42,92.56,21600.0,78.3058,78.4328,78.2973,78.4159,21600.0
2012-02-02 13:50:00,92.55,92.55,92.48,92.53,9200.0,78.4074,78.4074,78.3481,78.3905,9200.0
2012-02-02 14:00:00,92.55,92.57,92.54,92.54,19400.0,78.4074,78.4244,78.399,78.399,19400.0
2012-02-02 14:10:00,92.54,92.55,92.46,92.47,8500.0,78.399,78.4074,78.3312,78.3397,8500.0
2012-02-02 14:20:00,92.45,92.56,92.43,92.52,28900.0,78.3227,78.4159,78.3058,78.382,28900.0
2012-02-02 14:30:00,92.52,92.6,92.51,92.6,39800.0,78.382,78.4498,78.3735,78.4498,39800.0
2012-02-02 14:40:00,92.58,92.67,92.52,92.66,22500.0,78.4328,78.5091,78.382,78.5006,22500.0
2012-02-02 14:50:00,92.66,92.8,92.6,92.76,31100.0,78.5006,78.6192,78.4498,78.5853,31100.0
2012-02-02 15:00:00,92.77,92.88,92.76,92.85,35400.0,78.5938,78.687,78.5853,78.6616,35400.0
2012-02-02 15:10:00,92.84,92.86,92.74,92.77,24700.0,78.6531,78.6701,78.5684,78.5938,24700.0
2012-02-02 15:20:00,92.77,92.85,92.76,92.78,32600.0,78.5938,78.6616,78.5853,78.6023,32600.0
2012-02-02 15:30:00,92.78,92.93,92.77,92.9,56800.0,78.6023,78.7294,78.5938,78.7039,56800.0
2012-02-02 15:40:00,92.89,92.92,92.72,92.72,32900.0,78.6955,78.7209,78.5515,78.5515,32900.0
2012-02-02 15:50:00,92.73,92.8,92.67,92.77,87100.0,78.5599,78.6192,78.5091,78.5938,87100.0
2012-02-03 09:30:00,93.77,94.08,93.61,93.86,62900.0,79.441,79.7036,79.3055,79.5173,62900.0
2012-02-03 09:40:00,93.86,94.06,93.79,94.06,64100.0,79.5173,79.6867,79.4579,79.6867,64100.0
2012-02-03 09:50:00,94.06,94.23,93.74,94.03,84000.0,79.6867,79.8307,79.4156,79.6613,84000.0
2012-02-03 10:00:00,94.09,94.24,94.02,94.21,32100.0,79.7121,79.8392,79.6528,79.8138,32100.0
2012-02-03 10:10:00,94.25,94.36,94.11,94.14,37000.0,79.8477,79.9408,79.729,79.7545,37000.0
2012-02-03 10:20:00,94.13,94.2,94.0,94.0,27100.0,79.746,79.8053,79.6359,79.6359,27100.0
2012-02-03 10:30:00,94.02,94.35,93.97,94.35,24800.0,79.6528,79.9324,79.6104,79.9324,24800.0
2012-02-03 10:40:00,94.33,94.4,94.27,94.36,20900.0,79.9154,79.9747,79.8646,79.9408,20900.0
2012-02-03 10:50:00,94.35,94.4,94.28,94.36,12300.0,79.9324,79.9747,79.8731,79.9408,12300.0
2012-02-03 11:00:00,94.36,94.36,94.18,94.22,39900.0,79.9408,79.9408,79.7884,79.8222,39900.0
2012-02-03 11:10:00,94.22,94.27,94.11,94.14,18400.0,79.8222,79.8646,79.729,79.7545,18400.0
2012-02-03 11:20:00,94.13,94.26,94.13,94.18,14400.0,79.746,79.8561,79.746,79.7884,14400.0
2012-02-03 11:30:00,94.17,94.24,94.02,94.03,24800.0,79.7799,79.8392,79.6528,79.6613,24800.0
2012-02-03 11:40:00,94.03,94.09,94.01,94.07,12800.0,79.6613,79.7121,79.6443,79.6952,12800.0
2012-02-03 11:50:00,94.06,94.08,93.99,94.01,29800.0,79.6867,79.7036,79.6274,79.6443,29800.0
2012-02-03 12:00:00,94.01,94.08,94.01,94.06,24800.0,79.6443,79.7036,79.6443,79.6867,24800.0
2012-02-03 12:10:00,94.08,94.08,93.98,94.0,15700.0,79.7036,79.7036,79.6189,79.6359,15700.0
2012-02-03 12:20:00,94.0,94.03,93.95,93.95,30300.0,79.6359,79.6613,79.5935,79.5935,30300.0
2012-02-03 12:30:00,93.94,94.01,93.94,93.98,23700.0,79.585,79.6443,79.585,79.6189,23700.0
2012-02-03 12:40:00,93.99,94.07,93.98,94.0,31800.0,79.6274,79.6952,79.6189,79.6359,31800.0
2012-02-03 12:50:00,94.0,94.0,93.91,93.94,26000.0,79.6359,79.6359,79.5596,79.585,26000.0
2012-02-03 13:00:00,93.94,94.02,93.91,94.02,14900.0,79.585,79.6528,79.5596,79.6528,14900.0
2012-02-03 13:10:00,94.02,94.03,93.89,93.95,30200.0,79.6528,79.6613,79.5427,79.5935,30200.0
2012-02-03 13:20:00,93.92,93.94,93.89,93.92,25400.0,79.5681,79.585,79.5427,79.5681,25400.0
2012-02-03 13:30:00,93.94,93.99,93.91,93.91,13200.0,79.585,79.6274,79.5596,79.5596,13200.0
2012-02-03 13:40:00,93.92,93.92,93.89,93.9,14200.0,79.5681,79.5681,79.5427,79.5511,14200.0
2012-02-03 13:50:00,93.9,94.0,93.89,94.0,22700.0,79.5511,79.6359,79.5427,79.6359,22700.0
2012-02-03 14:00:00,94.0,94.12,94.0,94.11,19400.0,79.6359,79.7375,79.6359,79.729,19400.0
2012-02-03 14:10:00,94.11,94.26,94.1,94.24,15100.0,79.729,79.8561,79.7206,79.8392,15100.0
2012-02-03 14:20:00,94.24,94.26,94.2,94.23,17000.0,79.8392,79.8561,79.8053,79.8307,17000.0
2012-02-03 14:30:00,94.24,94.28,94.19,94.25,17800.0,79.8392,79.8731,79.7968,79.8477,17800.0
2012-02-03 14:40:00,94.26,94.39,94.25,94.38,31100.0,79.8561,79.9663,79.8477,79.9578,31100.0
2012-02-03 14:50:00,94.39,94.4,94.33,94.36,31500.0,79.9663,79.9747,79.9154,79.9408,31500.0
2012-02-03 15:00:00,94.35,94.41,94.28,94.29,43200.0,79.9324,79.9832,79.8731,79.8815,43200.0
2012-02-03 15:10:00,94.28,94.37,94.26,94.34,41700.0,79.8731,79.9493,79.8561,79.9239,41700.0
2012-02-03 15:20:00,94.33,94.34,94.29,94.31,39500.0,79.9154,79.9239,79.8815,79.8985,39500.0
2012-02-03 15:30:00,94.31,94.36,94.25,94.29,54200.0,79.8985,79.9408,79.8477,79.8815,54200.0
2012-02-03 15:40:00,94.29,94.36,94.26,94.35,117300.0,79.8815,79.9408,79.8561,79.9324,117300.0
2012-02-03 15:50:00,94.35,94.51,94.35,94.5,266800.0,79.9324,80.0679,79.9324,80.0595,266800.0
2012-02-06 09:30:00,94.56,95.39,94.52,95.27,254200.0,80.1103,80.8135,80.0764,80.7118,254200.0
2012-02-06 09:40:00,95.26,95.5,94.94,95.37,113800.0,80.7033,80.9066,80.4322,80.7965,113800.0
2012-02-06 09:50:00,95.38,95.5,94.98,94.98,64900.0,80.805,80.9066,80.4661,80.4661,64900.0
2012-02-06 10:00:00,94.98,95.27,94.98,95.17,70600.0,80.4661,80.7118,80.4661,80.6271,70600.0
2012-02-06 10:10:00,95.15,95.22,94.84,94.86,68400.0,80.6101,80.6694,80.3475,80.3644,68400.0
2012-02-06 10:20:00,94.88,94.92,94.72,94.91,38800.0,80.3814,80.4153,80.2458,80.4068,38800.0
2012-02-06 10:30:00,94.91,95.06,94.88,94.88,70100.0,80.4068,80.5339,80.3814,80.3814,70100.0
2012-02-06 10:40:00,94.89,95.19,94.88,95.13,45600.0,80.3899,80.644,80.3814,80.5932,45600.0
2012-02-06 10:50:00,95.12,95.15,95.01,95.07,41800.0,80.5847,80.6101,80.4915,80.5424,41800.0
2012-02-06 11:00:00,95.07,95.19,95.05,95.19,32500.0,80.5424,80.644,80.5254,80.644,32500.0
2012-02-06 11:10:00,95.19,95.5,95.19,95.47,48700.0,80.644,80.9066,80.644,80.8812,48700.0
2012-02-06 11:20:00,95.47,95.49,95.38,95.49,55000.0,80.8812,80.8982,80.805,80.8982,55000.0
2012-02-06 11:30:00,95.48,95.6,95.41,95.47,63900.0,80.8897,80.9914,80.8304,80.8812,63900.0
2012-02-06 11:40:00,95.48,95.53,95.27,95.35,45300.0,80.8897,80.9321,80.7118,80.7796,45300.0
2012-02-06 11:50:00,95.35,95.37,95.1,95.1,46200.0,80.7796,80.7965,80.5678,80.5678,46200.0
2012-02-06 12:00:00,95.1,95.36,95.1,95.33,66800.0,80.5678,80.788,80.5678,80.7626,66800.0
2012-02-06 12:10:00,95.32,95.32,95.18,95.2,22300.0,80.7541,80.7541,80.6355,80.6525,22300.0
2012-02-06 12:20:00,95.2,95.24,95.13,95.14,19800.0,80.6525,80.6864,80.5932,80.6017,19800.0
2012-02-06 12:30:00,95.14,95.29,95.12,95.24,26200.0,80.6017,80.7287,80.5847,80.6864,26200.0
2012-02-06 12:40:00,95.25,95.28,95.23,95.24,15700.0,80.6948,80.7203,80.6779,80.6864,15700.0
2012-02-06 12:50:00,95.23,95.31,95.22,95.25,18000.0,80.6779,80.7457,80.6694,80.6948,18000.0
2012-02-06 13:00:00,95.26,95.28,95.2,95.21,14800.0,80.7033,80.7203,80.6525,80.661,14800.0
2012-02-06 13:10:00,95.23,95.27,95.22,95.22,13700.0,80.6779,80.7118,80.6694,80.6694,13700.0
2012-02-06 13:20:00,95.23,95.23,95.15,95.15,31700.0,80.6779,80.6779,80.6101,80.6101,31700.0
2012-02-06 13:30:00,95.16,95.25,95.15,95.23,42500.0,80.6186,80.6948,80.6101,80.6779,42500.0
2012-02-06 13:40:00,95.23,95.38,95.22,95.35,30900.0,80.6779,80.805,80.6694,80.7796,30900.0
2012-02-06 13:50:00,95.35,95.38,95.25,95.35,32500.0,80.7796,80.805,80.6948,80.7796,32500.0
2012-02-06 14:00:00,95.35,95.42,95.25,95.3,52300.0,80.7796,80.8389,80.6948,80.7372,52300.0
2012-02-06 14:10:00,95.3,95.32,95.19,95.24,40100.0,80.7372,80.7541,80.644,80.6864,40100.0
2012-02-06 14:20:00,95.22,95.28,95.21,95.26,28000.0,80.6694,80.7203,80.661,80.7033,28000.0
2012-02-06 14:30:00,95.25,95.32,95.25,95.28,35700.0,80.6948,80.7541,80.6948,80.7203,35700.0
2012-02-06 14:40:00,95.25,95.26,95.04,95.05,45600.0,80.6948,80.7033,80.5169,80.5254,45600.0
2012-02-06 14:50:00,95.04,95.2,95.02,95.15,56100.0,80.5169,80.6525,80.5,80.6101,56100.0
2012-02-06 15:00:00,95.14,95.27,95.14,95.18,28100.0,80.6017,80.7118,80.6017,80.6355,28100.0
2012-02-06 15:10:00,95.17,95.18,95.1,95.17,52900.0,80.6271,80.6355,80.5678,80.6271,52900.0
2012-02-06 15:20:00,95.16,95.18,95.12,95.12,41600.0,80.6186,80.6355,80.5847,80.5847,41600.0
2012-02-06 15:30:00,95.11,95.2,95.1,95.15,30500.0,80.5762,80.6525,80.5678,80.6101,30500.0
2012-02-06 15:40:00,95.16,95.21,95.13,95.19,82400.0,80.6186,80.661,80.5932,80.644,82400.0
2012-02-06 15:50:00,95.2,95.29,95.17,95.25,125000.0,80.6525,80.7287,80.6271,80.6948,125000.0
2012-02-07 09:30:00,94.63,94.63,94.02,94.14,155700.0,80.1696,80.1696,79.6528,79.7545,155700.0
2012-02-07 09:40:00,94.12,94.15,93.6,93.94,107800.0,79.7375,79.7629,79.297,79.585,107800.0
2012-02-07 09:50:00,93.95,94.27,93.93,94.24,46500.0,79.5935,79.8646,79.5766,79.8392,46500.0
2012-02-07 10:00:00,94.24,94.27,93.95,94.08,86700.0,79.8392,79.8646,79.5935,79.7036,86700.0
2012-02-07 10:10:00,94.1,94.38,94.06,94.17,34000.0,79.7206,79.9578,79.6867,79.7799,34000.0
2012-02-07 10:20:00,94.16,94.34,94.13,94.27,69600.0,79.7714,79.9239,79.746,79.8646,69600.0
2012-02-07 10:30:00,94.26,94.49,94.26,94.32,69000.0,79.8561,80.051,79.8561,79.907,69000.0
2012-02-07 10:40:00,94.32,94.54,94.32,94.45,73500.0,79.907,80.0933,79.907,80.0171,73500.0
2012-02-07 10:50:00,94.45,94.56,94.43,94.53,43200.0,80.0171,80.1103,80.0001,80.0849,43200.0
2012-02-07 11:00:00,94.54,94.79,94.52,94.78,71500.0,80.0933,80.3051,80.0764,80.2967,71500.0
2012-02-07 11:10:00,94.78,94.88,94.73,94.85,27500.0,80.2967,80.3814,80.2543,80.356,27500.0
2012-02-07 11:20:00,94.85,94.91,94.79,94.91,20600.0,80.356,80.4068,80.3051,80.4068,20600.0
2012-02-07 11:30:00,94.93,94.95,94.86,94.9,28900.0,80.4237,80.4407,80.3644,80.3983,28900.0
2012-02-07 11:40:00,94.9,94.93,94.78,94.79,36700.0,80.3983,80.4237,80.2967,80.3051,36700.0
2012-02-07 11:50:00,94.78,94.84,94.77,94.81,17700.0,80.2967,80.3475,80.2882,80.3221,17700.0
2012-02-07 12:00:00,94.8,94.81,94.72,94.73,13300.0,80.3136,80.3221,80.2458,80.2543,13300.0
2012-02-07 12:10:00,94.73,94.78,94.71,94.73,8300.0,80.2543,80.2967,80.2374,80.2543,8300.0
2012-02-07 12:20:00,94.73,94.76,94.71,94.72,18800.0,80.2543,80.2797,80.2374,80.2458,18800.0
2012-02-07 12:30:00,94.71,94.77,94.71,94.77,14700.0,80.2374,80.2882,80.2374,80.2882,14700.0
2012-02-07 12:40:00,94.77,94.77,94.72,94.76,15300.0,80.2882,80.2882,80.2458,80.2797,15300.0
2012-02-07 12:50:00,94.74,94.84,94.74,94.81,13100.0,80.2628,80.3475,80.2628,80.3221,13100.0
2012-02-07 13:00:00,94.83,94.92,94.78,94.87,17000.0,80.339,80.4153,80.2967,80.3729,17000.0
2012-02-07 13:10:00,94.87,94.9,94.83,94.84,16000.0,80.3729,80.3983,80.339,80.3475,16000.0
2012-02-07 13:20:00,94.83,94.89,94.81,94.85,27300.0,80.339,80.3899,80.3221,80.356,27300.0
2012-02-07 13:30:00,94.88,94.88,94.79,94.84,66400.0,80.3814,80.3814,80.3051,80.3475,66400.0
2012-02-07 13:40:00,94.83,94.83,94.73,94.75,97700.0,80.339,80.339,80.2543,80.2712,97700.0
2012-02-07 13:50:00,94.75,94.75,94.72,94.72,16300.0,80.2712,80.2712,80.2458,80.2458,16300.0
2012-02-07 14:00:00,94.72,94.74,94.55,94.58,27900.0,80.2458,80.2628,80.1018,80.1272,27900.0
2012-02-07 14:10:00,94.6,94.65,94.57,94.62,25800.0,80.1442,80.1865,80.1188,80.1611,25800.0
2012-02-07 14:20:00,94.62,94.66,94.61,94.63,30100.0,80.1611,80.195,80.1526,80.1696,30100.0
2012-02-07 14:30:00,94.62,94.67,94.61,94.62,18000.0,80.1611,80.2035,80.1526,80.1611,18000.0
2012-02-07 14:40:00,94.64,94.7,94.57,94.68,25200.0,80.1781,80.2289,80.1188,80.2119,25200.0
2012-02-07 14:50:00,94.68,94.74,94.62,94.69,32400.0,80.2119,80.2628,80.1611,80.2204,32400.0
2012-02-07 15:00:00,94.69,94.8,94.64,94.8,46600.0,80.2204,80.3136,80.1781,80.3136,46600.0
2012-02-07 15:10:00,94.81,94.9,94.79,94.85,27400.0,80.3221,80.3983,80.3051,80.356,27400.0
2012-02-07 15:20:00,94.84,95.0,94.75,94.98,35000.0,80.3475,80.483,80.2712,80.4661,35000.0
2012-02-07 15:30:00,94.98,95.09,94.94,94.96,42100.0,80.4661,80.5593,80.4322,80.4492,42100.0
2012-02-07 15:40:00,94.95,94.97,94.7,94.78,70300.0,80.4407,80.4576,80.2289,80.2967,70300.0
2012-02-07 15:50:00,94.79,94.83,94.72,94.72,128800.0,80.3051,80.339,80.2458,80.2458,128800.0
2012-02-08 09:30:00,94.95,94.97,94.76,94.8,126200.0,80.4407,80.4576,80.2797,80.3136,126200.0
2012-02-08 09:40:00,94.8,95.0,94.8,95.0,47000.0,80.3136,80.483,80.3136,80.483,47000.0
2012-02-08 09:50:00,95.01,95.3,95.0,95.3,48300.0,80.4915,80.7372,80.483,80.7372,48300.0
2012-02-08 10:00:00,95.28,95.33,95.22,95.23,45700.0,80.7203,80.7626,80.6694,80.6779,45700.0
2012-02-08 10:10:00,95.23,95.28,95.13,95.18,33500.0,80.6779,80.7203,80.5932,80.6355,33500.0
2012-02-08 10:20:00,95.18,95.19,94.88,94.93,22800.0,80.6355,80.644,80.3814,80.4237,22800.0
2012-02-08 10:30:00,94.94,95.06,94.78,94.8,66900.0,80.4322,80.5339,80.2967,80.3136,66900.0
2012-02-08 10:40:00,94.82,94.85,94.42,94.46,42300.0,80.3306,80.356,79.9917,80.0256,42300.0
2012-02-08 10:50:00,94.46,94.46,94.32,94.35,20100.0,80.0256,80.0256,79.907,79.9324,20100.0
2012-02-08 11:00:00,94.35,94.54,94.06,94.16,62100.0,79.9324,80.0933,79.6867,79.7714,62100.0
2012-02-08 11:10:00,94.15,94.2,94.07,94.09,29600.0,79.7629,79.8053,79.6952,79.7121,29600.0
2012-02-08 11:20:00,94.04,94.2,94.04,94.17,23200.0,79.6697,79.8053,79.6697,79.7799,23200.0
2012-02-08 11:30:00,94.18,94.25,94.13,94.25,20800.0,79.7884,79.8477,79.746,79.8477,20800.0
2012-02-08 11:40:00,94.25,94.44,94.17,94.44,18500.0,79.8477,80.0086,79.7799,80.0086,18500.0
2012-02-08 11:50:00,94.44,94.53,94.41,94.5,24900.0,80.0086,80.0849,79.9832,80.0595,24900.0
2012-02-08 12:00:00,94.5,94.56,94.47,94.53,29000.0,80.0595,80.1103,80.034,80.0849,29000.0
2012-02-08 12:10:00,94.53,94.66,94.53,94.64,19700.0,80.0849,80.195,80.0849,80.1781,19700.0
2012-02-08 12:20:00,94.65,94.69,94.57,94.61,11300.0,80.1865,80.2204,80.1188,80.1526,11300.0
2012-02-08 12:30:00,94.61,94.61,94.44,94.48,12500.0,80.1526,80.1526,80.0086,80.0425,12500.0
2012-02-08 12:40:00,94.47,94.47,94.37,94.38,11300.0,80.034,80.034,79.9493,79.9578,11300.0
2012-02-08 12:50:00,94.39,94.42,94.34,94.42,16000.0,79.9663,79.9917,79.9239,79.9917,16000.0
2012-02-08 13:00:00,94.42,94.45,94.38,94.4,7000.0,79.9917,80.0171,79.9578,79.9747,7000.0
2012-02-08 13:10:00,94.38,94.41,94.23,94.24,9300.0,79.9578,79.9832,79.8307,79.8392,9300.0
2012-02-08 13:20:00,94.26,94.42,94.25,94.42,10500.0,79.8561,79.9917,79.8477,79.9917,10500.0
2012-02-08 13:30:00,94.4,94.49,94.4,94.49,21200.0,79.9747,80.051,79.9747,80.051,21200.0
2012-02-08 13:40:00,94.5,94.6,94.42,94.51,45500.0,80.0595,80.1442,79.9917,80.0679,45500.0
2012-02-08 13:50:00,94.5,94.55,94.4,94.41,15200.0,80.0595,80.1018,79.9747,79.9832,15200.0
2012-02-08 14:00:00,94.42,94.52,94.4,94.45,35900.0,79.9917,80.0764,79.9747,80.0171,35900.0
2012-02-08 14:10:00,94.48,94.58,94.47,94.49,22400.0,80.0425,80.1272,80.034,80.051,22400.0
2012-02-08 14:20:00,94.51,94.52,94.4,94.4,36300.0,80.0679,80.0764,79.9747,79.9747,36300.0
2012-02-08 14:30:00,94.41,94.45,94.38,94.45,14000.0,79.9832,80.0171,79.9578,80.0171,14000.0
2012-02-08 14:40:00,94.44,94.58,94.42,94.57,28800.0,80.0086,80.1272,79.9917,80.1188,28800.0
2012-02-08 14:50:00,94.58,94.62,94.5,94.56,17700.0,80.1272,80.1611,80.0595,80.1103,17700.0
2012-02-08 15:00:00,94.54,94.56,94.49,94.53,22000.0,80.0933,80.1103,80.051,80.0849,22000.0
2012-02-08 15:10:00,94.53,94.53,94.44,94.5,23200.0,80.0849,80.0849,80.0086,80.0595,23200.0
2012-02-08 15:20:00,94.49,94.49,94.39,94.45,30400.0,80.051,80.051,79.9663,80.0171,30400.0
2012-02-08 15:30:00,94.45,94.5,94.41,94.46,38400.0,80.0171,80.0595,79.9832,80.0256,38400.0
2012-02-08 15:40:00,94.45,94.51,94.39,94.44,47900.0,80.0171,80.0679,79.9663,80.0086,47900.0
2012-02-08 15:50:00,94.44,94.54,94.44,94.52,70400.0,80.0086,80.0933,80.0086,80.0764,70400.0
2012-02-09 09:30:00,94.42,94.64,94.25,94.55,83100.0,79.9917,80.1781,79.8477,80.1018,83100.0
2012-02-09 09:40:00,94.54,94.61,94.28,94.6,52700.0,80.0933,80.1526,79.8731,80.1442,52700.0
2012-02-09 09:50:00,94.6,94.94,94.6,94.73,52500.0,80.1442,80.4322,80.1442,80.2543,52500.0
2012-02-09 10:00:00,94.77,94.88,94.33,94.38,32400.0,80.2882,80.3814,79.9154,79.9578,32400.0
2012-02-09 10:10:00,94.41,94.76,94.36,94.74,52100.0,79.9832,80.2797,79.9408,80.2628,52100.0
2012-02-09 10:20:00,94.75,94.77,94.45,94.47,51300.0,80.2712,80.2882,80.0171,80.034,51300.0
2012-02-09 10:30:00,94.45,94.47,94.28,94.38,45700.0,80.0171,80.034,79.8731,79.9578,45700.0
2012-02-09 10:40:00,94.38,94.61,94.38,94.51,65900.0,79.9578,80.1526,79.9578,80.0679,65900.0
2012-02-09 10:50:00,94.51,94.67,94.34,94.67,61600.0,80.0679,80.2035,79.9239,80.2035,61600.0
2012-02-09 11:00:00,94.67,94.74,94.6,94.7,33300.0,80.2035,80.2628,80.1442,80.2289,33300.0
2012-02-09 11:10:00,94.72,94.79,94.68,94.69,41300.0,80.2458,80.3051,80.2119,80.2204,41300.0
2012-02-09 11:20:00,94.69,94.75,94.55,94.55,59400.0,80.2204,80.2712,80.1018,80.1018,59400.0
2012-02-09 11:30:00,94.56,94.69,94.49,94.6,31400.0,80.1103,80.2204,80.051,80.1442,31400.0
2012-02-09 11:40:00,94.59,94.77,94.5,94.76,13400.0,80.1357,80.2882,80.0595,80.2797,13400.0
2012-02-09 11:50:00,94.77,95.0,94.72,94.99,33400.0,80.2882,80.483,80.2458,80.4746,33400.0
2012-02-09 12:00:00,94.99,95.06,94.9,94.9,22400.0,80.4746,80.5339,80.3983,80.3983,22400.0
2012-02-09 12:10:00,94.91,95.14,94.9,95.11,34500.0,80.4068,80.6017,80.3983,80.5762,34500.0
2012-02-09 12:20:00,95.11,95.15,94.94,94.95,21700.0,80.5762,80.6101,80.4322,80.4407,21700.0
2012-02-09 12:30:00,94.96,94.97,94.83,94.88,13600.0,80.4492,80.4576,80.339,80.3814,13600.0
2012-02-09 12:40:00,94.89,95.13,94.89,95.09,39700.0,80.3899,80.5932,80.3899,80.5593,39700.0
2012-02-09 12:50:00,95.12,95.13,95.0,95.09,15900.0,80.5847,80.5932,80.483,80.5593,15900.0
2012-02-09 13:00:00,95.08,95.14,95.0,95.02,17500.0,80.5508,80.6017,80.483,80.5,17500.0
2012-02-09 13:10:00,95.01,95.12,94.99,95.1,17600.0,80.4915,80.5847,80.4746,80.5678,17600.0
2012-02-09 13:20:00,95.09,95.26,95.09,95.25,26000.0,80.5593,80.7033,80.5593,80.6948,26000.0
2012-02-09 13:30:00,95.24,95.26,95.1,95.18,57600.0,80.6864,80.7033,80.5678,80.6355,57600.0
2012-02-09 13:40:00,95.18,95.19,95.04,95.08,22000.0,80.6355,80.644,80.5169,80.5508,22000.0
2012-02-09 13:50:00,95.08,95.15,95.08,95.15,16400.0,80.5508,80.6101,80.5508,80.6101,16400.0
2012-02-09 14:00:00,95.13,95.17,95.04,95.04,32400.0,80.5932,80.6271,80.5169,80.5169,32400.0
2012-02-09 14:10:00,95.04,95.12,95.04,95.1,28100.0,80.5169,80.5847,80.5169,80.5678,28100.0
2012-02-09 14:20:00,95.1,95.12,95.06,95.1,27800.0,80.5678,80.5847,80.5339,80.5678,27800.0
2012-02-09 14:30:00,95.1,95.11,95.04,95.06,17500.0,80.5678,80.5762,80.5169,80.5339,17500.0
2012-02-09 14:40:00,95.06,95.06,95.0,95.04,19300.0,80.5339,80.5339,80.483,80.5169,19300.0
2012-02-09 14:50:00,95.04,95.05,94.98,95.0,22100.0,80.5169,80.5254,80.4661,80.483,22100.0
2012-02-09 15:00:00,95.01,95.1,94.97,95.06,29200.0,80.4915,80.5678,80.4576,80.5339,29200.0
2012-02-09 15:10:00,95.05,95.06,94.84,94.86,39300.0,80.5254,80.5339,80.3475,80.3644,39300.0
2012-02-09 15:20:00,94.85,94.89,94.81,94.87,18700.0,80.356,80.3899,80.3221,80.3729,18700.0
2012-02-09 15:30:00,94.87,94.88,94.77,94.88,27900.0,80.3729,80.3814,80.2882,80.3814,27900.0
2012-02-09 15:40:00,94.87,94.88,94.67,94.77,51400.0,80.3729,80.3814,80.2035,80.2882,51400.0
2012-02-09 15:50:00,94.76,94.85,94.72,94.8,110800.0,80.2797,80.356,80.2458,80.3136,110800.0
2012-02-10 09:30:00,93.89,94.16,93.84,94.16,46700.0,79.5427,79.7714,79.5003,79.7714,46700.0
2012-02-10 09:40:00,94.18,94.61,94.17,94.57,49500.0,79.7884,80.1526,79.7799,80.1188,49500.0
2012-02-10 09:50:00,94.5,94.51,93.94,93.98,60400.0,80.0595,80.0679,79.585,79.6189,60400.0
2012-02-10 10:00:00,93.96,94.0,93.61,93.65,51300.0,79.602,79.6359,79.3055,79.3393,51300.0
2012-02-10 10:10:00,93.63,93.94,93.6,93.91,33300.0,79.3224,79.585,79.297,79.5596,33300.0
2012-02-10 10:20:00,93.92,94.04,93.91,93.97,13300.0,79.5681,79.6697,79.5596,79.6104,13300.0
2012-02-10 10:30:00,93.93,94.1,93.89,94.08,49800.0,79.5766,79.7206,79.5427,79.7036,49800.0
2012-02-10 10:40:00,94.08,94.48,94.06,94.47,47400.0,79.7036,80.0425,79.6867,80.034,47400.0
2012-02-10 10:50:00,94.47,94.59,94.46,94.47,24900.0,80.034,80.1357,80.0256,80.034,24900.0
2012-02-10 11:00:00,94.47,94.54,94.45,94.52,41800.0,80.034,80.0933,80.0171,80.0764,41800.0
2012-02-10 11:10:00,94.5,94.55,94.47,94.55,29300.0,80.0595,80.1018,80.034,80.1018,29300.0
2012-02-10 11:20:00,94.55,94.59,94.48,94.56,32000.0,80.1018,80.1357,80.0425,80.1103,32000.0
2012-02-10 11:30:00,94.56,94.66,94.54,94.66,27400.0,80.1103,80.195,80.0933,80.195,27400.0
2012-02-10 11:40:00,94.66,94.96,94.66,94.95,37400.0,80.195,80.4492,80.195,80.4407,37400.0
2012-02-10 11:50:00,94.96,94.96,94.78,94.86,34100.0,80.4492,80.4492,80.2967,80.3644,34100.0
2012-02-10 12:00:00,94.86,94.87,94.65,94.66,17600.0,80.3644,80.3729,80.1865,80.195,17600.0
2012-02-10 12:10:00,94.67,94.81,94.61,94.8,15800.0,80.2035,80.3221,80.1526,80.3136,15800.0
2012-02-10 12:20:00,94.8,94.8,94.7,94.7,10800.0,80.3136,80.3136,80.2289,80.2289,10800.0
2012-02-10 12:30:00,94.7,94.81,94.66,94.78,7400.0,80.2289,80.3221,80.195,80.2967,7400.0
2012-02-10 12:40:00,94.78,95.11,94.77,95.11,49000.0,80.2967,80.5762,80.2882,80.5762,49000.0
2012-02-10 12:50:00,95.12,95.35,95.1,95.27,48100.0,80.5847,80.7796,80.5678,80.7118,48100.0
2012-02-10 13:00:00,95.26,95.31,95.2,95.21,25000.0,80.7033,80.7457,80.6525,80.661,25000.0
2012-02-10 13:10:00,95.22,95.32,95.2,95.26,25300.0,80.6694,80.7541,80.6525,80.7033,25300.0
2012-02-10 13:20:00,95.28,95.29,95.14,95.14,24000.0,80.7203,80.7287,80.6017,80.6017,24000.0
2012-02-10 13:30:00,95.14,95.18,94.92,94.95,45600.0,80.6017,80.6355,80.4153,80.4407,45600.0
2012-02-10 13:40:00,94.95,95.13,94.95,95.04,40900.0,80.4407,80.5932,80.4407,80.5169,40900.0
2012-02-10 13:50:00,95.01,95.04,94.92,94.92,15600.0,80.4915,80.5169,80.4153,80.4153,15600.0
2012-02-10 14:00:00,94.92,95.04,94.91,94.96,21500.0,80.4153,80.5169,80.4068,80.4492,21500.0
2012-02-10 14:10:00,94.96,94.99,94.89,94.92,18700.0,80.4492,80.4746,80.3899,80.4153,18700.0
2012-02-10 14:20:00,94.93,95.04,94.93,95.04,21500.0,80.4237,80.5169,80.4237,80.5169,21500.0
2012-02-10 14:30:00,95.04,95.09,94.99,95.01,25300.0,80.5169,80.5593,80.4746,80.4915,25300.0
2012-02-10 14:40:00,95.01,95.1,95.0,95.06,29900.0,80.4915,80.5678,80.483,80.5339,29900.0
2012-02-10 14:50:00,95.06,95.08,95.0,95.0,18200.0,80.5339,80.5508,80.483,80.483,18200.0
2012-02-10 15:00:00,95.0,95.01,94.82,94.84,50900.0,80.483,80.4915,80.3306,80.3475,50900.0
2012-02-10 15:10:00,94.86,94.93,94.79,94.9,47100.0,80.3644,80.4237,80.3051,80.3983,47100.0
2012-02-10 15:20:00,94.9,95.05,94.88,95.03,57600.0,80.3983,80.5254,80.3814,80.5085,57600.0
2012-02-10 15:30:00,95.02,95.05,94.96,94.99,39700.0,80.5,80.5254,80.4492,80.4746,39700.0
2012-02-10 15:40:00,95.0,95.18,94.97,95.1,75500.0,80.483,80.6355,80.4576,80.5678,75500.0
2012-02-10 15:50:00,95.09,95.29,95.08,95.26,133300.0,80.5593,80.7287,80.5508,80.7033,133300.0
2012-02-13 09:30:00,95.8,96.17,95.7,96.09,137500.0,81.1608,81.4743,81.0761,81.4065,137500.0
2012-02-13 09:40:00,96.1,96.3,95.89,96.3,65000.0,81.415,81.5844,81.237,81.5844,65000.0
2012-02-13 09:50:00,96.29,96.4,96.25,96.32,68200.0,81.5759,81.6691,81.542,81.6013,68200.0
2012-02-13 10:00:00,96.32,96.44,96.26,96.4,86900.0,81.6013,81.703,81.5505,81.6691,86900.0
2012-02-13 10:10:00,96.41,96.42,96.14,96.15,47500.0,81.6776,81.6861,81.4488,81.4573,47500.0
2012-02-13 10:20:00,96.14,96.22,96.11,96.21,36700.0,81.4488,81.5166,81.4234,81.5081,36700.0
2012-02-13 10:30:00,96.2,96.22,96.06,96.06,33600.0,81.4997,81.5166,81.3811,81.3811,33600.0
2012-02-13 10:40:00,96.07,96.28,96.07,96.19,67300.0,81.3895,81.5675,81.3895,81.4912,67300.0
2012-02-13 10:50:00,96.18,96.45,96.15,96.44,47600.0,81.4827,81.7115,81.4573,81.703,47600.0
2012-02-13 11:00:00,96.44,96.44,96.26,96.36,81200.0,81.703,81.703,81.5505,81.6352,81200.0
2012-02-13 11:10:00,96.36,96.41,96.29,96.41,36200.0,81.6352,81.6776,81.5759,81.6776,36200.0
2012-02-13 11:20:00,96.4,96.5,96.38,96.47,25400.0,81.6691,81.7538,81.6522,81.7284,25400.0
2012-02-13 11:30:00,96.47,96.59,96.46,96.59,39300.0,81.7284,81.8301,81.7199,81.8301,39300.0
2012-02-13 11:40:00,96.58,96.86,96.58,96.81,39300.0,81.8216,82.0588,81.8216,82.0165,39300.0
2012-02-13 11:50:00,96.82,96.84,96.71,96.71,27700.0,82.0249,82.0419,81.9317,81.9317,27700.0
2012-02-13 12:00:00,96.72,96.88,96.71,96.84,39000.0,81.9402,82.0758,81.9317,82.0419,39000.0
2012-02-13 12:10:00,96.85,96.87,96.81,96.82,24000.0,82.0503,82.0673,82.0165,82.0249,24000.0
2012-02-13 12:20:00,96.81,96.84,96.7,96.71,27300.0,82.0165,82.0419,81.9233,81.9317,27300.0
2012-02-13 12:30:00,96.7,96.71,96.63,96.68,30900.0,81.9233,81.9317,81.864,81.9063,30900.0
2012-02-13 12:40:00,96.68,96.86,96.66,96.84,27400.0,81.9063,82.0588,81.8894,82.0419,27400.0
2012-02-13 12:50:00,96.85,96.88,96.8,96.88,35600.0,82.0503,82.0758,82.008,82.0758,35600.0
2012-02-13 13:00:00,96.87,96.95,96.87,96.91,25800.0,82.0673,82.1351,82.0673,82.1012,25800.0
2012-02-13 13:10:00,96.91,97.0,96.91,96.99,40000.0,82.1012,82.1774,82.1012,82.169,40000.0
2012-02-13 13:20:00,96.99,97.1,96.96,97.1,46000.0,82.169,82.2621,82.1435,82.2621,46000.0
2012-02-13 13:30:00,97.11,97.19,97.05,97.19,33800.0,82.2706,82.3384,82.2198,82.3384,33800.0
2012-02-13 13:40:00,97.19,97.19,96.97,96.99,69500.0,82.3384,82.3384,82.152,82.169,69500.0
2012-02-13 13:50:00,96.99,97.02,96.97,96.99,27500.0,82.169,82.1944,82.152,82.169,27500.0
2012-02-13 14:00:00,96.99,97.01,96.98,96.98,24900.0,82.169,82.1859,82.1605,82.1605,24900.0
2012-02-13 14:10:00,96.99,97.01,96.99,97.0,35000.0,82.169,82.1859,82.169,82.1774,35000.0
2012-02-13 14:20:00,97.0,97.0,96.98,97.0,24300.0,82.1774,82.1774,82.1605,82.1774,24300.0
2012-02-13 14:30:00,97.0,97.01,96.85,96.85,48700.0,82.1774,82.1859,82.0503,82.0503,48700.0
2012-02-13 14:40:00,96.85,97.0,96.85,97.0,47600.0,82.0503,82.1774,82.0503,82.1774,47600.0
2012-02-13 14:50:00,97.0,97.01,96.94,96.99,49200.0,82.1774,82.1859,82.1266,82.169,49200.0
2012-02-13 15:00:00,96.98,97.0,96.96,96.99,27900.0,82.1605,82.1774,82.1435,82.169,27900.0
2012-02-13 15:10:00,96.99,97.01,96.98,96.99,50900.0,82.169,82.1859,82.1605,82.169,50900.0
2012-02-13 15:20:00,97.0,97.01,96.96,96.99,61200.0,82.1774,82.1859,82.1435,82.169,61200.0
2012-02-13 15:30:00,96.99,97.01,96.96,96.99,97000.0,82.169,82.1859,82.1435,82.169,97000.0
2012-02-13 15:40:00,97.0,97.1,96.99,97.03,103500.0,82.1774,82.2621,82.169,82.2028,103500.0
2012-02-13 15:50:00,97.03,97.04,96.93,96.99,130200.0,82.2028,82.2113,82.1181,82.169,130200.0
2012-02-14 09:30:00,96.52,96.88,96.43,96.88,60200.0,81.7708,82.0758,81.6945,82.0758,60200.0
2012-02-14 09:40:00,96.85,96.98,96.35,96.65,104000.0,82.0503,82.1605,81.6268,81.8809,104000.0
2012-02-14 09:50:00,96.65,96.8,96.4,96.4,52000.0,81.8809,82.008,81.6691,81.6691,52000.0
2012-02-14 10:00:00,96.41,96.43,96.26,96.28,37100.0,81.6776,81.6945,81.5505,81.5675,37100.0
2012-02-14 10:10:00,96.3,96.54,96.24,96.49,37800.0,81.5844,81.7877,81.5336,81.7454,37800.0
2012-02-14 10:20:00,96.5,96.51,96.31,96.39,50000.0,81.7538,81.7623,81.5929,81.6606,50000.0
2012-02-14 10:30:00,96.38,96.42,96.27,96.34,31600.0,81.6522,81.6861,81.559,81.6183,31600.0
2012-02-14 10:40:00,96.3,96.35,96.16,96.19,57000.0,81.5844,81.6268,81.4658,81.4912,57000.0
2012-02-14 10:50:00,96.19,96.41,95.97,96.41,63800.0,81.4912,81.6776,81.3048,81.6776,63800.0
2012-02-14 11:00:00,96.41,96.45,96.2,96.27,40100.0,81.6776,81.7115,81.4997,81.559,40100.0
2012-02-14 11:10:00,96.28,96.28,96.1,96.12,24900.0,81.5675,81.5675,81.415,81.4319,24900.0
2012-02-14 11:20:00,96.13,96.14,96.05,96.12,25600.0,81.4404,81.4488,81.3726,81.4319,25600.0
2012-02-14 11:30:00,96.12,96.32,96.11,96.31,26400.0,81.4319,81.6013,81.4234,81.5929,26400.0
2012-02-14 11:40:00,96.31,96.51,96.23,96.23,49200.0,81.5929,81.7623,81.5251,81.5251,49200.0
2012-02-14 11:50:00,96.24,96.33,96.02,96.03,30900.0,81.5336,81.6098,81.3472,81.3557,30900.0
2012-02-14 12:00:00,96.02,96.13,96.01,96.13,18500.0,81.3472,81.4404,81.3387,81.4404,18500.0
2012-02-14 12:10:00,96.13,96.26,96.07,96.19,20900.0,81.4404,81.5505,81.3895,81.4912,20900.0
2012-02-14 12:20:00,96.21,96.21,96.08,96.08,16600.0,81.5081,81.5081,81.398,81.398,16600.0
2012-02-14 12:30:00,96.08,96.26,96.08,96.25,20200.0,81.398,81.5505,81.398,81.542,20200.0
2012-02-14 12:40:00,96.24,96.3,96.2,96.29,16000.0,81.5336,81.5844,81.4997,81.5759,16000.0
2012-02-14 12:50:00,96.28,96.29,95.82,95.9,48300.0,81.5675,81.5759,81.1777,81.2455,48300.0
2012-02-14 13:00:00,95.9,95.95,95.75,95.75,55000.0,81.2455,81.2879,81.1184,81.1184,55000.0
2012-02-14 13:10:00,95.77,95.91,95.58,95.59,40300.0,81.1354,81.254,80.9744,80.9829,40300.0
2012-02-14 13:20:00,95.58,95.81,95.56,95.8,22300.0,80.9744,81.1693,80.9575,81.1608,22300.0
2012-02-14 13:30:00,95.8,95.88,95.79,95.79,41200.0,81.1608,81.2286,81.1523,81.1523,41200.0
2012-02-14 13:40:00,95.79,95.82,95.67,95.68,26900.0,81.1523,81.1777,81.0507,81.0591,26900.0
2012-02-14 13:50:00,95.67,95.75,95.55,95.55,35000.0,81.0507,81.1184,80.949,80.949,35000.0
2012-02-14 14:00:00,95.57,95.8,95.57,95.6,33700.0,80.9659,81.1608,80.9659,80.9914,33700.0
2012-02-14 14:10:00,95.61,95.65,95.51,95.61,34700.0,80.9998,81.0337,80.9151,80.9998,34700.0
2012-02-14 14:20:00,95.62,95.71,95.44,95.47,60400.0,81.0083,81.0846,80.8558,80.8812,60400.0
2012-02-14 14:30:00,95.46,95.46,95.25,95.26,66500.0,80.8728,80.8728,80.6948,80.7033,66500.0
2012-02-14 14:40:00,95.27,95.37,95.16,95.24,65400.0,80.7118,80.7965,80.6186,80.6864,65400.0
2012-02-14 14:50:00,95.22,95.37,95.22,95.31,25800.0,80.6694,80.7965,80.6694,80.7457,25800.0
2012-02-14 15:00:00,95.32,95.5,95.32,95.38,50300.0,80.7541,80.9066,80.7541,80.805,50300.0
2012-02-14 15:10:00,95.38,95.39,95.03,95.03,78900.0,80.805,80.8135,80.5085,80.5085,78900.0
2012-02-14 15:20:00,95.03,95.03,94.86,94.86,81000.0,80.5085,80.5085,80.3644,80.3644,81000.0
2012-02-14 15:30:00,94.87,95.08,94.84,95.08,107700.0,80.3729,80.5508,80.3475,80.5508,107700.0
2012-02-14 15:40:00,95.08,95.42,95.07,95.42,232500.0,80.5508,80.8389,80.5424,80.8389,232500.0
2012-02-14 15:50:00,95.41,95.55,95.3,95.52,237800.0,80.8304,80.949,80.7372,80.9236,237800.0
2012-02-15 09:30:00,95.97,95.97,94.37,94.41,83800.0,81.3048,81.3048,79.9493,79.9832,83800.0
2012-02-15 09:40:00,94.42,94.9,94.32,94.89,69700.0,79.9917,80.3983,79.907,80.3899,69700.0
2012-02-15 09:50:00,94.89,95.05,94.84,95.0,50000.0,80.3899,80.5254,80.3475,80.483,50000.0
2012-02-15 10:00:00,95.0,95.1,94.5,94.5,42300.0,80.483,80.5678,80.0595,80.0595,42300.0
2012-02-15 10:10:00,94.5,94.83,94.46,94.63,41800.0,80.0595,80.339,80.0256,80.1696,41800.0
2012-02-15 10:20:00,94.62,94.93,94.62,94.92,23100.0,80.1611,80.4237,80.1611,80.4153,23100.0
2012-02-15 10:30:00,94.92,95.08,94.89,95.03,55800.0,80.4153,80.5508,80.3899,80.5085,55800.0
2012-02-15 10:40:00,95.03,95.2,95.0,95.07,33400.0,80.5085,80.6525,80.483,80.5424,33400.0
2012-02-15 10:50:00,95.07,95.07,94.95,95.0,33000.0,80.5424,80.5424,80.4407,80.483,33000.0
2012-02-15 11:00:00,95.0,95.09,94.97,94.99,27400.0,80.483,80.5593,80.4576,80.4746,27400.0
2012-02-15 11:10:00,94.98,95.0,94.94,94.96,21000.0,80.4661,80.483,80.4322,80.4492,21000.0
2012-02-15 11:20:00,94.95,95.02,94.94,94.97,20600.0,80.4407,80.5,80.4322,80.4576,20600.0
2012-02-15 11:30:00,94.97,95.02,94.95,94.99,17400.0,80.4576,80.5,80.4407,80.4746,17400.0
2012-02-15 11:40:00,95.0,95.15,94.99,95.11,30600.0,80.483,80.6101,80.4746,80.5762,30600.0
2012-02-15 11:50:00,95.11,95.19,94.98,95.0,22800.0,80.5762,80.644,80.4661,80.483,22800.0
2012-02-15 12:00:00,95.0,95.1,94.94,95.0,24000.0,80.483,80.5678,80.4322,80.483,24000.0
2012-02-15 12:10:00,95.0,95.01,94.95,94.99,15500.0,80.483,80.4915,80.4407,80.4746,15500.0
2012-02-15 12:20:00,94.99,95.01,94.95,94.95,13600.0,80.4746,80.4915,80.4407,80.4407,13600.0
2012-02-15 12:30:00,94.96,94.98,94.93,94.94,32900.0,80.4492,80.4661,80.4237,80.4322,32900.0
2012-02-15 12:40:00,94.95,94.95,94.75,94.77,19800.0,80.4407,80.4407,80.2712,80.2882,19800.0
2012-02-15 12:50:00,94.75,94.79,94.48,94.5,21100.0,80.2712,80.3051,80.0425,80.0595,21100.0
2012-02-15 13:00:00,94.52,94.55,94.35,94.44,38500.0,80.0764,80.1018,79.9324,80.0086,38500.0
2012-02-15 13:10:00,94.45,94.62,94.35,94.62,22300.0,80.0171,80.1611,79.9324,80.1611,22300.0
2012-02-15 13:20:00,94.62,94.67,94.58,94.61,15300.0,80.1611,80.2035,80.1272,80.1526,15300.0
2012-02-15 13:30:00,94.62,94.63,94.5,94.5,23600.0,80.1611,80.1696,80.0595,80.0595,23600.0
2012-02-15 13:40:00,94.5,94.54,94.32,94.36,17400.0,80.0595,80.0933,79.907,79.9408,17400.0
2012-02-15 13:50:00,94.36,94.51,94.34,94.48,27100.0,79.9408,80.0679,79.9239,80.0425,27100.0
2012-02-15 14:00:00,94.5,94.55,94.27,94.29,41300.0,80.0595,80.1018,79.8646,79.8815,41300.0
2012-02-15 14:10:00,94.31,94.34,94.18,94.21,50800.0,79.8985,79.9239,79.7884,79.8138,50800.0
2012-02-15 14:20:00,94.21,94.58,94.21,94.46,36900.0,79.8138,80.1272,79.8138,80.0256,36900.0
2012-02-15 14:30:00,94.47,94.48,94.3,94.38,23300.0,80.034,80.0425,79.89,79.9578,23300.0
2012-02-15 14:40:00,94.38,94.42,94.21,94.3,29200.0,79.9578,79.9917,79.8138,79.89,29200.0
2012-02-15 14:50:00,94.31,94.4,94.03,94.03,31200.0,79.8985,79.9747,79.6613,79.6613,31200.0
2012-02-15 15:00:00,94.06,94.06,93.9,93.95,38900.0,79.6867,79.6867,79.5511,79.5935,38900.0
2012-02-15 15:10:00,93.94,94.03,93.83,93.95,45900.0,79.585,79.6613,79.4918,79.5935,45900.0
2012-02-15 15:20:00,93.93,93.98,93.7,93.88,45000.0,79.5766,79.6189,79.3817,79.5342,45000.0
2012-02-15 15:30:00,93.88,94.08,93.88,94.06,51600.0,79.5342,79.7036,79.5342,79.6867,51600.0
2012-02-15 15:40:00,94.07,94.43,94.04,94.24,125100.0,79.6952,80.0001,79.6697,79.8392,125100.0
2012-02-15 15:50:00,94.23,94.27,94.0,94.15,178300.0,79.8307,79.8646,79.6359,79.7629,178300.0
2012-02-16 09:30:00,93.99,94.99,93.99,94.41,81000.0,79.6274,80.4746,79.6274,79.9832,81000.0
2012-02-16 09:40:00,94.39,95.0,94.39,94.97,60300.0,79.9663,80.483,79.9663,80.4576,60300.0
2012-02-16 09:50:00,94.97,94.99,94.43,94.58,42800.0,80.4576,80.4746,80.0001,80.1272,42800.0
2012-02-16 10:00:00,94.65,94.93,94.61,94.68,41500.0,80.1865,80.4237,80.1526,80.2119,41500.0
2012-02-16 10:10:00,94.69,94.85,94.64,94.69,34900.0,80.2204,80.356,80.1781,80.2204,34900.0
2012-02-16 10:20:00,94.67,94.93,94.64,94.93,32600.0,80.2035,80.4237,80.1781,80.4237,32600.0
2012-02-16 10:30:00,94.93,94.97,94.75,94.75,27300.0,80.4237,80.4576,80.2712,80.2712,27300.0
2012-02-16 10:40:00,94.75,94.77,94.64,94.68,22200.0,80.2712,80.2882,80.1781,80.2119,22200.0
2012-02-16 10:50:00,94.68,94.68,94.37,94.43,21900.0,80.2119,80.2119,79.9493,80.0001,21900.0
2012-02-16 11:00:00,94.45,94.86,94.45,94.61,29200.0,80.0171,80.3644,80.0171,80.1526,29200.0
2012-02-16 11:10:00,94.59,94.76,94.5,94.68,24900.0,80.1357,80.2797,80.0595,80.2119,24900.0
2012-02-16 11:20:00,94.67,94.86,94.57,94.76,34000.0,80.2035,80.3644,80.1188,80.2797,34000.0
2012-02-16 11:30:00,94.76,94.97,94.69,94.94,28400.0,80.2797,80.4576,80.2204,80.4322,28400.0
2012-02-16 11:40:00,94.93,94.98,94.88,94.95,17400.0,80.4237,80.4661,80.3814,80.4407,17400.0
2012-02-16 11:50:00,94.95,95.18,94.88,95.07,28200.0,80.4407,80.6355,80.3814,80.5424,28200.0
2012-02-16 12:00:00,95.08,95.2,95.04,95.19,37300.0,80.5508,80.6525,80.5169,80.644,37300.0
2012-02-16 12:10:00,95.18,95.19,95.1,95.1,51600.0,80.6355,80.644,80.5678,80.5678,51600.0
2012-02-16 12:20:00,95.11,95.28,95.11,95.18,57100.0,80.5762,80.7203,80.5762,80.6355,57100.0
2012-02-16 12:30:00,95.18,95.26,95.18,95.21,17700.0,80.6355,80.7033,80.6355,80.661,17700.0
2012-02-16 12:40:00,95.2,95.21,95.15,95.16,15800.0,80.6525,80.661,80.6101,80.6186,15800.0
2012-02-16 12:50:00,95.15,95.2,95.14,95.19,24300.0,80.6101,80.6525,80.6017,80.644,24300.0
2012-02-16 13:00:00,95.18,95.3,95.16,95.19,33100.0,80.6355,80.7372,80.6186,80.644,33100.0
2012-02-16 13:10:00,95.18,95.33,95.18,95.24,35700.0,80.6355,80.7626,80.6355,80.6864,35700.0
2012-02-16 13:20:00,95.22,95.22,95.13,95.15,26300.0,80.6694,80.6694,80.5932,80.6101,26300.0
2012-02-16 13:30:00,95.15,95.26,95.1,95.17,23000.0,80.6101,80.7033,80.5678,80.6271,23000.0
2012-02-16 13:40:00,95.15,95.17,95.0,95.0,27800.0,80.6101,80.6271,80.483,80.483,27800.0
2012-02-16 13:50:00,95.02,95.02,94.97,94.97,29500.0,80.5,80.5,80.4576,80.4576,29500.0
2012-02-16 14:00:00,94.98,95.06,94.97,95.04,41100.0,80.4661,80.5339,80.4576,80.5169,41100.0
2012-02-16 14:10:00,95.05,95.07,95.02,95.06,20500.0,80.5254,80.5424,80.5,80.5339,20500.0
2012-02-16 14:20:00,95.06,95.06,94.97,95.01,24300.0,80.5339,80.5339,80.4576,80.4915,24300.0
2012-02-16 14:30:00,95.02,95.1,94.93,94.94,86000.0,80.5,80.5678,80.4237,80.4322,86000.0
2012-02-16 14:40:00,94.93,94.99,94.91,94.98,47700.0,80.4237,80.4746,80.4068,80.4661,47700.0
2012-02-16 14:50:00,94.99,94.99,94.92,94.98,34000.0,80.4746,80.4746,80.4153,80.4661,34000.0
2012-02-16 15:00:00,94.98,95.07,94.93,95.0,44700.0,80.4661,80.5424,80.4237,80.483,44700.0
2012-02-16 15:10:00,95.0,95.03,94.96,94.97,44100.0,80.483,80.5085,80.4492,80.4576,44100.0
2012-02-16 15:20:00,94.97,95.01,94.93,94.99,35100.0,80.4576,80.4915,80.4237,80.4746,35100.0
2012-02-16 15:30:00,94.99,95.07,94.97,94.99,117000.0,80.4746,80.5424,80.4576,80.4746,117000.0
2012-02-16 15:40:00,94.99,95.05,94.95,95.0,141200.0,80.4746,80.5254,80.4407,80.483,141200.0
2012-02-16 15:50:00,95.0,95.1,94.95,95.01,182300.0,80.483,80.5678,80.4407,80.4915,182300.0
2012-02-17 09:30:00,95.73,95.84,95.09,95.18,289700.0,81.1015,81.1947,80.5593,80.6355,289700.0
2012-02-17 09:40:00,95.17,95.17,94.84,95.0,54600.0,80.6271,80.6271,80.3475,80.483,54600.0
2012-02-17 09:50:00,94.98,95.34,94.98,95.32,44000.0,80.4661,80.7711,80.4661,80.7541,44000.0
2012-02-17 10:00:00,95.33,95.36,95.13,95.22,92000.0,80.7626,80.788,80.5932,80.6694,92000.0
2012-02-17 10:10:00,95.21,95.3,95.1,95.19,104100.0,80.661,80.7372,80.5678,80.644,104100.0
2012-02-17 10:20:00,95.18,95.32,95.17,95.2,42600.0,80.6355,80.7541,80.6271,80.6525,42600.0
2012-02-17 10:30:00,95.2,95.29,95.16,95.17,38800.0,80.6525,80.7287,80.6186,80.6271,38800.0
2012-02-17 10:40:00,95.16,95.23,95.16,95.19,35100.0,80.6186,80.6779,80.6186,80.644,35100.0
2012-02-17 10:50:00,95.19,95.2,95.15,95.17,33500.0,80.644,80.6525,80.6101,80.6271,33500.0
2012-02-17 11:00:00,95.17,95.18,95.05,95.07,45800.0,80.6271,80.6355,80.5254,80.5424,45800.0
2012-02-17 11:10:00,95.06,95.12,95.01,95.03,24600.0,80.5339,80.5847,80.4915,80.5085,24600.0
2012-02-17 11:20:00,95.02,95.05,95.0,95.05,24600.0,80.5,80.5254,80.483,80.5254,24600.0
2012-02-17 11:30:00,95.06,95.1,95.01,95.04,38800.0,80.5339,80.5678,80.4915,80.5169,38800.0
2012-02-17 11:40:00,95.05,95.05,94.13,94.18,199900.0,80.5254,80.5254,79.746,79.7884,199900.0
2012-02-17 11:50:00,94.2,94.2,92.88,93.29,679800.0,79.8053,79.8053,78.687,79.0344,679800.0
2012-02-17 12:00:00,93.26,93.61,92.98,93.09,230400.0,79.0089,79.3055,78.7717,78.8649,230400.0
2012-02-17 12:10:00,93.07,93.62,92.91,93.59,163400.0,78.848,79.3139,78.7124,79.2885,163400.0
2012-02-17 12:20:00,93.59,93.61,92.94,92.99,113700.0,79.2885,79.3055,78.7378,78.7802,113700.0
2012-02-17 12:30:00,92.98,93.33,92.98,93.33,60900.0,78.7717,79.0682,78.7717,79.0682,60900.0
2012-02-17 12:40:00,93.32,93.62,93.18,93.62,69200.0,79.0598,79.3139,78.9412,79.3139,69200.0
2012-02-17 12:50:00,93.63,93.66,93.31,93.39,56500.0,79.3224,79.3478,79.0513,79.1191,56500.0
2012-02-17 13:00:00,93.38,93.67,93.33,93.55,65600.0,79.1106,79.3563,79.0682,79.2546,65600.0
2012-02-17 13:10:00,93.55,93.86,93.55,93.82,40900.0,79.2546,79.5173,79.2546,79.4834,40900.0
2012-02-17 13:20:00,93.83,94.15,93.75,93.81,150000.0,79.4918,79.7629,79.4241,79.4749,150000.0
2012-02-17 13:30:00,93.82,93.89,93.59,93.71,54500.0,79.4834,79.5427,79.2885,79.3902,54500.0
2012-02-17 13:40:00,93.71,93.72,93.39,93.44,68800.0,79.3902,79.3986,79.1191,79.1614,68800.0
2012-02-17 13:50:00,93.44,93.55,93.31,93.48,74000.0,79.1614,79.2546,79.0513,79.1953,74000.0
2012-02-17 14:00:00,93.49,93.5,93.2,93.47,72000.0,79.2038,79.2123,78.9581,79.1868,72000.0
2012-02-17 14:10:00,93.47,93.47,92.74,92.77,141700.0,79.1868,79.1868,78.5684,78.5938,141700.0
2012-02-17 14:20:00,92.78,93.08,92.65,93.08,228700.0,78.6023,78.8564,78.4922,78.8564,228700.0
2012-02-17 14:30:00,93.08,93.2,92.9,92.98,127500.0,78.8564,78.9581,78.7039,78.7717,127500.0
2012-02-17 14:40:00,92.99,93.0,92.95,93.0,60800.0,78.7802,78.7887,78.7463,78.7887,60800.0
2012-02-17 14:50:00,92.99,93.05,92.76,92.78,134600.0,78.7802,78.831,78.5853,78.6023,134600.0
2012-02-17 15:00:00,92.8,93.0,92.77,92.97,73800.0,78.6192,78.7887,78.5938,78.7633,73800.0
2012-02-17 15:10:00,92.98,92.98,92.84,92.91,80600.0,78.7717,78.7717,78.6531,78.7124,80600.0
2012-02-17 15:20:00,92.91,92.96,92.86,92.92,84000.0,78.7124,78.7548,78.6701,78.7209,84000.0
2012-02-17 15:30:00,92.92,92.93,92.53,92.73,235100.0,78.7209,78.7294,78.3905,78.5599,235100.0
2012-02-17 15:40:00,92.73,93.04,92.51,93.04,222500.0,78.5599,78.8226,78.3735,78.8226,222500.0
2012-02-17 15:50:00,93.04,93.13,92.93,92.97,278400.0,78.8226,78.8988,78.7294,78.7633,278400.0
2012-02-21 09:30:00,93.11,93.15,92.5,92.5,110700.0,78.8819,78.9157,78.3651,78.3651,110700.0
2012-02-21 09:40:00,92.53,93.07,92.31,92.32,92200.0,78.3905,78.848,78.2041,78.2126,92200.0
2012-02-21 09:50:00,92.32,92.58,92.09,92.09,87500.0,78.2126,78.4328,78.0177,78.0177,87500.0
2012-02-21 10:00:00,92.11,92.56,92.1,92.11,64200.0,78.0347,78.4159,78.0262,78.0347,64200.0
2012-02-21 10:10:00,92.1,92.28,92.06,92.06,67200.0,78.0262,78.1787,77.9923,77.9923,67200.0
2012-02-21 10:20:00,92.05,92.36,91.93,92.26,104900.0,77.9838,78.2465,77.8822,78.1617,104900.0
2012-02-21 10:30:00,92.25,92.33,92.15,92.15,91500.0,78.1533,78.221,78.0686,78.0686,91500.0
2012-02-21 10:40:00,92.15,92.16,91.82,91.82,74300.0,78.0686,78.077,77.789,77.789,74300.0
2012-02-21 10:50:00,91.84,91.95,91.77,91.83,105400.0,77.8059,77.8991,77.7466,77.7975,105400.0
2012-02-21 11:00:00,91.85,91.89,91.82,91.86,54900.0,77.8144,77.8483,77.789,77.8229,54900.0
2012-02-21 11:10:00,91.86,91.87,91.58,91.64,123300.0,77.8229,77.8313,77.5857,77.6365,123300.0
2012-02-21 11:20:00,91.64,91.74,91.47,91.47,59400.0,77.6365,77.7212,77.4925,77.4925,59400.0
2012-02-21 11:30:00,91.49,91.52,91.29,91.34,89100.0,77.5094,77.5348,77.34,77.3823,89100.0
2012-02-21 11:40:00,91.35,91.43,91.32,91.36,45600.0,77.3908,77.4586,77.3654,77.3993,45600.0
2012-02-21 11:50:00,91.36,91.4,91.32,91.36,36000.0,77.3993,77.4332,77.3654,77.3993,36000.0
2012-02-21 12:00:00,91.36,91.63,91.32,91.54,93200.0,77.3993,77.628,77.3654,77.5518,93200.0
2012-02-21 12:10:00,91.53,91.56,91.34,91.35,43300.0,77.5433,77.5687,77.3823,77.3908,43300.0
2012-02-21 12:20:00,91.35,91.47,91.34,91.45,22900.0,77.3908,77.4925,77.3823,77.4755,22900.0
2012-02-21 12:30:00,91.44,91.48,91.42,91.42,49300.0,77.4671,77.5009,77.4501,77.4501,49300.0
2012-02-21 12:40:00,91.42,91.44,91.32,91.4,34500.0,77.4501,77.4671,77.3654,77.4332,34500.0
2012-02-21 12:50:00,91.4,91.41,91.21,91.21,39700.0,77.4332,77.4416,77.2722,77.2722,39700.0
2012-02-21 13:00:00,91.23,91.39,91.2,91.33,37000.0,77.2891,77.4247,77.2637,77.3739,37000.0
2012-02-21 13:10:00,91.3,91.39,91.29,91.34,33100.0,77.3484,77.4247,77.34,77.3823,33100.0
2012-02-21 13:20:00,91.33,91.34,91.26,91.29,33700.0,77.3739,77.3823,77.3146,77.34,33700.0
2012-02-21 13:30:00,91.29,91.29,91.18,91.2,44200.0,77.34,77.34,77.2468,77.2637,44200.0
2012-02-21 13:40:00,91.2,91.2,91.02,91.05,59700.0,77.2637,77.2637,77.1112,77.1366,59700.0
2012-02-21 13:50:00,91.06,91.07,90.99,90.99,83700.0,77.1451,77.1536,77.0858,77.0858,83700.0
2012-02-21 14:00:00,90.99,91.0,90.85,90.85,91200.0,77.0858,77.0943,76.9672,76.9672,91200.0
2012-02-21 14:10:00,90.86,90.91,90.7,90.82,181800.0,76.9757,77.018,76.8401,76.9418,181800.0
2012-02-21 14:20:00,90.86,90.87,90.76,90.8,53400.0,76.9757,76.9842,76.891,76.9248,53400.0
2012-02-21 14:30:00,90.8,90.85,90.75,90.84,84200.0,76.9248,76.9672,76.8825,76.9587,84200.0
2012-02-21 14:40:00,90.84,90.84,90.6,90.64,102400.0,76.9587,76.9587,76.7554,76.7893,102400.0
2012-02-21 14:50:00,90.64,90.8,90.64,90.76,86700.0,76.7893,76.9248,76.7893,76.891,86700.0
2012-02-21 15:00:00,90.76,90.84,90.67,90.68,80300.0,76.891,76.9587,76.8147,76.8232,80300.0
2012-02-21 15:10:00,90.68,90.69,90.41,90.5,123600.0,76.8232,76.8317,76.5944,76.6707,123600.0
2012-02-21 15:20:00,90.49,90.79,90.47,90.54,130100.0,76.6622,76.9164,76.6453,76.7046,130100.0
2012-02-21 15:30:00,90.56,90.7,90.51,90.68,119000.0,76.7215,76.8401,76.6792,76.8232,119000.0
2012-02-21 15:40:00,90.68,90.91,90.63,90.91,200000.0,76.8232,77.018,76.7808,77.018,200000.0
2012-02-21 15:50:00,90.9,91.1,90.89,91.01,292400.0,77.0096,77.179,77.0011,77.1028,292400.0
2012-02-22 09:30:00,90.74,91.53,90.66,91.23,94200.0,76.874,77.5433,76.8062,77.2891,94200.0
2012-02-22 09:40:00,91.25,91.8,91.24,91.43,71900.0,77.3061,77.772,77.2976,77.4586,71900.0
2012-02-22 09:50:00,91.41,91.55,91.15,91.44,64900.0,77.4416,77.5602,77.2214,77.4671,64900.0
2012-02-22 10:00:00,91.44,91.68,91.18,91.64,62100.0,77.4671,77.6704,77.2468,77.6365,62100.0
2012-02-22 10:10:00,91.65,91.84,91.61,91.73,67600.0,77.645,77.8059,77.6111,77.7127,67600.0
2012-02-22 10:20:00,91.69,91.77,91.41,91.62,65000.0,77.6788,77.7466,77.4416,77.6195,65000.0
2012-02-22 10:30:00,91.63,91.63,91.14,91.36,58600.0,77.628,77.628,77.2129,77.3993,58600.0
2012-02-22 10:40:00,91.37,91.64,91.31,91.64,39300.0,77.4077,77.6365,77.3569,77.6365,39300.0
2012-02-22 10:50:00,91.66,91.67,91.25,91.41,53000.0,77.6534,77.6619,77.3061,77.4416,53000.0
2012-02-22 11:00:00,91.42,91.45,91.32,91.42,32000.0,77.4501,77.4755,77.3654,77.4501,32000.0
2012-02-22 11:10:00,91.44,91.46,91.31,91.33,26100.0,77.4671,77.484,77.3569,77.3739,26100.0
2012-02-22 11:20:00,91.32,91.44,91.29,91.38,15900.0,77.3654,77.4671,77.34,77.4162,15900.0
2012-02-22 11:30:00,91.4,91.44,91.21,91.24,21700.0,77.4332,77.4671,77.2722,77.2976,21700.0
2012-02-22 11:40:00,91.22,91.22,90.79,90.81,50100.0,77.2807,77.2807,76.9164,76.9333,50100.0
2012-02-22 11:50:00,90.8,90.86,90.69,90.76,41500.0,76.9248,76.9757,76.8317,76.891,41500.0
2012-02-22 12:00:00,90.75,90.89,90.74,90.83,30300.0,76.8825,77.0011,76.874,76.9503,30300.0
2012-02-22 12:10:00,90.84,90.9,90.79,90.9,21100.0,76.9587,77.0096,76.9164,77.0096,21100.0
2012-02-22 12:20:00,90.9,90.98,90.9,90.92,35500.0,77.0096,77.0773,77.0096,77.0265,35500.0
2012-02-22 12:30:00,90.91,90.97,90.89,90.95,18000.0,77.018,77.0689,77.0011,77.0519,18000.0
2012-02-22 12:40:00,90.94,91.0,90.92,91.0,33700.0,77.0435,77.0943,77.0265,77.0943,33700.0
2012-02-22 12:50:00,90.98,91.03,90.97,90.99,18500.0,77.0773,77.1197,77.0689,77.0858,18500.0
2012-02-22 13:00:00,90.99,91.05,90.93,91.03,30100.0,77.0858,77.1366,77.035,77.1197,30100.0
2012-02-22 13:10:00,91.04,91.09,90.97,91.06,69700.0,77.1282,77.1705,77.0689,77.1451,69700.0
2012-02-22 13:20:00,91.03,91.03,90.87,90.88,43000.0,77.1197,77.1197,76.9842,76.9926,43000.0
2012-02-22 13:30:00,90.89,90.91,90.82,90.89,52900.0,77.0011,77.018,76.9418,77.0011,52900.0
2012-02-22 13:40:00,90.9,90.96,90.87,90.96,20300.0,77.0096,77.0604,76.9842,77.0604,20300.0
2012-02-22 13:50:00,90.94,91.02,90.94,91.01,21500.0,77.0435,77.1112,77.0435,77.1028,21500.0
2012-02-22 14:00:00,91.01,91.01,90.93,90.94,21200.0,77.1028,77.1028,77.035,77.0435,21200.0
2012-02-22 14:10:00,90.94,90.95,90.87,90.89,42900.0,77.0435,77.0519,76.9842,77.0011,42900.0
2012-02-22 14:20:00,90.91,90.93,90.83,90.88,41500.0,77.018,77.035,76.9503,76.9926,41500.0
2012-02-22 14:30:00,90.85,90.88,90.76,90.83,23300.0,76.9672,76.9926,76.891,76.9503,23300.0
2012-02-22 14:40:00,90.83,90.89,90.76,90.84,37200.0,76.9503,77.0011,76.891,76.9587,37200.0
2012-02-22 14:50:00,90.83,90.93,90.83,90.91,34400.0,76.9503,77.035,76.9503,77.018,34400.0
2012-02-22 15:00:00,90.9,91.07,90.89,91.03,63200.0,77.0096,77.1536,77.0011,77.1197,63200.0
2012-02-22 15:10:00,91.02,91.15,91.01,91.08,44500.0,77.1112,77.2214,77.1028,77.1621,44500.0
2012-02-22 15:20:00,91.08,91.11,90.88,90.96,35000.0,77.1621,77.1875,76.9926,77.0604,35000.0
2012-02-22 15:30:00,90.95,90.96,90.83,90.95,27800.0,77.0519,77.0604,76.9503,77.0519,27800.0
2012-02-22 15:40:00,90.94,90.99,90.73,90.81,63600.0,77.0435,77.0858,76.8655,76.9333,63600.0
2012-02-22 15:50:00,90.8,90.8,90.68,90.76,132400.0,76.9248,76.9248,76.8232,76.891,132400.0
2012-02-23 09:30:00,91.2,91.37,90.53,90.71,111900.0,77.2637,77.4077,76.6961,76.8486,111900.0
2012-02-23 09:40:00,90.73,90.97,90.5,90.94,54300.0,76.8655,77.0689,76.6707,77.0435,54300.0
2012-02-23 09:50:00,91.03,91.14,90.72,90.73,35600.0,77.1197,77.2129,76.8571,76.8655,35600.0
2012-02-23 10:00:00,90.75,91.0,90.68,90.85,63500.0,76.8825,77.0943,76.8232,76.9672,63500.0
2012-02-23 10:10:00,90.88,90.88,90.68,90.83,41900.0,76.9926,76.9926,76.8232,76.9503,41900.0
2012-02-23 10:20:00,90.85,91.2,90.8,91.19,29800.0,76.9672,77.2637,76.9248,77.2553,29800.0
2012-02-23 10:30:00,91.21,91.36,91.18,91.29,30700.0,77.2722,77.3993,77.2468,77.34,30700.0
2012-02-23 10:40:00,91.29,91.46,91.19,91.43,35800.0,77.34,77.484,77.2553,77.4586,35800.0
2012-02-23 10:50:00,91.4,91.72,91.34,91.69,59400.0,77.4332,77.7043,77.3823,77.6788,59400.0
2012-02-23 11:00:00,91.68,91.91,91.61,91.87,59500.0,77.6704,77.8652,77.6111,77.8313,59500.0
2012-02-23 11:10:00,91.88,91.99,91.79,91.81,49700.0,77.8398,77.933,77.7636,77.7805,49700.0
2012-02-23 11:20:00,91.81,91.94,91.78,91.92,41200.0,77.7805,77.8906,77.7551,77.8737,41200.0
2012-02-23 11:30:00,91.92,92.02,91.89,91.98,40500.0,77.8737,77.9584,77.8483,77.9245,40500.0
2012-02-23 11:40:00,91.97,92.02,91.92,91.99,26900.0,77.9161,77.9584,77.8737,77.933,26900.0
2012-02-23 11:50:00,91.97,92.08,91.97,92.07,30900.0,77.9161,78.0093,77.9161,78.0008,30900.0
2012-02-23 12:00:00,92.06,92.12,91.89,91.99,56900.0,77.9923,78.0431,77.8483,77.933,56900.0
2012-02-23 12:10:00,92.01,92.05,91.93,91.94,16400.0,77.9499,77.9838,77.8822,77.8906,16400.0
2012-02-23 12:20:00,91.94,92.04,91.9,92.0,22700.0,77.8906,77.9754,77.8568,77.9415,22700.0
2012-02-23 12:30:00,92.0,92.1,91.99,92.09,22100.0,77.9415,78.0262,77.933,78.0177,22100.0
2012-02-23 12:40:00,92.07,92.12,92.0,92.05,22500.0,78.0008,78.0431,77.9415,77.9838,22500.0
2012-02-23 12:50:00,92.06,92.25,92.06,92.23,18200.0,77.9923,78.1533,77.9923,78.1363,18200.0
2012-02-23 13:00:00,92.23,92.26,92.12,92.17,20600.0,78.1363,78.1617,78.0431,78.0855,20600.0
2012-02-23 13:10:00,92.17,92.18,92.1,92.18,18500.0,78.0855,78.094,78.0262,78.094,18500.0
2012-02-23 13:20:00,92.18,92.19,92.04,92.09,25800.0,78.094,78.1024,77.9754,78.0177,25800.0
2012-02-23 13:30:00,92.08,92.17,92.05,92.12,19800.0,78.0093,78.0855,77.9838,78.0431,19800.0
2012-02-23 13:40:00,92.12,92.2,92.09,92.17,28000.0,78.0431,78.1109,78.0177,78.0855,28000.0
2012-02-23 13:50:00,92.15,92.2,92.1,92.17,21000.0,78.0686,78.1109,78.0262,78.0855,21000.0
2012-02-23 14:00:00,92.18,92.24,92.11,92.17,23300.0,78.094,78.1448,78.0347,78.0855,23300.0
2012-02-23 14:10:00,92.16,92.17,92.11,92.15,20000.0,78.077,78.0855,78.0347,78.0686,20000.0
2012-02-23 14:20:00,92.14,92.17,92.0,92.08,25200.0,78.0601,78.0855,77.9415,78.0093,25200.0
2012-02-23 14:30:00,92.1,92.18,92.05,92.17,18100.0,78.0262,78.094,77.9838,78.0855,18100.0
2012-02-23 14:40:00,92.17,92.17,91.92,91.92,21500.0,78.0855,78.0855,77.8737,77.8737,21500.0
2012-02-23 14:50:00,91.92,92.05,91.92,92.04,23700.0,77.8737,77.9838,77.8737,77.9754,23700.0
2012-02-23 15:00:00,92.06,92.13,92.06,92.09,35100.0,77.9923,78.0516,77.9923,78.0177,35100.0
2012-02-23 15:10:00,92.08,92.25,92.07,92.25,27300.0,78.0093,78.1533,78.0008,78.1533,27300.0
2012-02-23 15:20:00,92.26,92.26,92.15,92.2,24000.0,78.1617,78.1617,78.0686,78.1109,24000.0
2012-02-23 15:30:00,92.2,92.3,92.11,92.12,42100.0,78.1109,78.1956,78.0347,78.0431,42100.0
2012-02-23 15:40:00,92.11,92.18,91.99,92.0,54600.0,78.0347,78.094,77.933,77.9415,54600.0
2012-02-23 15:50:00,92.0,92.07,91.94,92.0,141800.0,77.9415,78.0008,77.8906,77.9415,141800.0
2012-02-24 09:30:00,91.99,92.22,91.46,91.85,51600.0,77.933,78.1279,77.484,77.8144,51600.0
2012-02-24 09:40:00,91.81,91.94,91.75,91.83,34300.0,77.7805,77.8906,77.7297,77.7975,34300.0
2012-02-24 09:50:00,91.8,91.81,91.6,91.69,58900.0,77.772,77.7805,77.6026,77.6788,58900.0
2012-02-24 10:00:00,91.68,91.91,91.64,91.78,61100.0,77.6704,77.8652,77.6365,77.7551,61100.0
2012-02-24 10:10:00,91.79,91.83,91.68,91.68,13300.0,77.7636,77.7975,77.6704,77.6704,13300.0
2012-02-24 10:20:00,91.68,91.69,91.27,91.33,28900.0,77.6704,77.6788,77.323,77.3739,28900.0
2012-02-24 10:30:00,91.33,91.37,91.23,91.29,69100.0,77.3739,77.4077,77.2891,77.34,69100.0
2012-02-24 10:40:00,91.28,91.4,91.23,91.34,28100.0,77.3315,77.4332,77.2891,77.3823,28100.0
2012-02-24 10:50:00,91.33,91.34,91.13,91.32,21200.0,77.3739,77.3823,77.2044,77.3654,21200.0
2012-02-24 11:00:00,91.33,91.5,91.27,91.47,54300.0,77.3739,77.5179,77.323,77.4925,54300.0
2012-02-24 11:10:00,91.46,91.47,91.36,91.45,52400.0,77.484,77.4925,77.3993,77.4755,52400.0
2012-02-24 11:20:00,91.46,91.49,91.12,91.22,62300.0,77.484,77.5094,77.1959,77.2807,62300.0
2012-02-24 11:30:00,91.21,91.36,91.2,91.34,51700.0,77.2722,77.3993,77.2637,77.3823,51700.0
2012-02-24 11:40:00,91.35,91.35,91.2,91.23,35800.0,77.3908,77.3908,77.2637,77.2891,35800.0
2012-02-24 11:50:00,91.23,91.34,91.23,91.3,29400.0,77.2891,77.3823,77.2891,77.3484,29400.0
2012-02-24 12:00:00,91.29,91.29,91.06,91.14,51300.0,77.34,77.34,77.1451,77.2129,51300.0
2012-02-24 12:10:00,91.15,91.17,90.9,90.92,42200.0,77.2214,77.2383,77.0096,77.0265,42200.0
2012-02-24 12:20:00,90.93,91.06,90.92,90.93,24000.0,77.035,77.1451,77.0265,77.035,24000.0
2012-02-24 12:30:00,90.92,91.16,90.88,91.15,65900.0,77.0265,77.2298,76.9926,77.2214,65900.0
2012-02-24 12:40:00,91.14,91.15,90.99,90.99,45100.0,77.2129,77.2214,77.0858,77.0858,45100.0
2012-02-24 12:50:00,90.98,91.03,90.94,90.96,34700.0,77.0773,77.1197,77.0435,77.0604,34700.0
2012-02-24 13:00:00,90.96,91.1,90.94,91.01,39800.0,77.0604,77.179,77.0435,77.1028,39800.0
2012-02-24 13:10:00,90.99,91.04,90.91,91.04,24000.0,77.0858,77.1282,77.018,77.1282,24000.0
2012-02-24 13:20:00,91.03,91.09,90.96,90.98,42900.0,77.1197,77.1705,77.0604,77.0773,42900.0
2012-02-24 13:30:00,90.98,91.04,90.85,90.87,31700.0,77.0773,77.1282,76.9672,76.9842,31700.0
2012-02-24 13:40:00,90.88,90.9,90.6,90.6,41900.0,76.9926,77.0096,76.7554,76.7554,41900.0
2012-02-24 13:50:00,90.62,90.67,90.55,90.6,50200.0,76.7724,76.8147,76.7131,76.7554,50200.0
2012-02-24 14:00:00,90.62,90.65,90.58,90.62,38400.0,76.7724,76.7978,76.7385,76.7724,38400.0
2012-02-24 14:10:00,90.61,90.67,90.55,90.61,43200.0,76.7639,76.8147,76.7131,76.7639,43200.0
2012-02-24 14:20:00,90.62,90.65,90.49,90.49,60400.0,76.7724,76.7978,76.6622,76.6622,60400.0
2012-02-24 14:30:00,90.48,90.49,90.2,90.27,89400.0,76.6537,76.6622,76.4165,76.4758,89400.0
2012-02-24 14:40:00,90.28,90.3,90.13,90.24,90400.0,76.4843,76.5013,76.3572,76.4504,90400.0
2012-02-24 14:50:00,90.25,90.26,90.09,90.22,42900.0,76.4589,76.4674,76.3233,76.4335,42900.0
2012-02-24 15:00:00,90.23,90.26,90.11,90.17,44100.0,76.442,76.4674,76.3403,76.3911,44100.0
2012-02-24 15:10:00,90.18,90.18,89.96,90.05,84100.0,76.3996,76.3996,76.2132,76.2895,84100.0
2012-02-24 15:20:00,90.06,90.07,89.93,89.95,56500.0,76.2979,76.3064,76.1878,76.2047,56500.0
2012-02-24 15:30:00,89.95,90.16,89.84,90.16,80100.0,76.2047,76.3826,76.1115,76.3826,80100.0
2012-02-24 15:40:00,90.16,90.24,89.98,90.13,138100.0,76.3826,76.4504,76.2302,76.3572,138100.0
2012-02-24 15:50:00,90.13,90.23,90.0,90.23,188300.0,76.3572,76.442,76.2471,76.442,188300.0
2012-02-27 09:30:00,89.53,90.15,89.42,90.08,105700.0,75.8489,76.3742,75.7557,76.3149,105700.0
2012-02-27 09:40:00,90.06,90.87,90.02,90.69,143800.0,76.2979,76.9842,76.264,76.8317,143800.0
2012-02-27 09:50:00,90.66,91.1,90.49,91.03,77500.0,76.8062,77.179,76.6622,77.1197,77500.0
2012-02-27 10:00:00,91.03,91.11,90.71,90.86,37800.0,77.1197,77.1875,76.8486,76.9757,37800.0
2012-02-27 10:10:00,90.86,91.33,90.83,91.27,71500.0,76.9757,77.3739,76.9503,77.323,71500.0
2012-02-27 10:20:00,91.31,91.32,90.98,91.11,60800.0,77.3569,77.3654,77.0773,77.1875,60800.0
2012-02-27 10:30:00,91.1,91.33,91.08,91.28,41500.0,77.179,77.3739,77.1621,77.3315,41500.0
2012-02-27 10:40:00,91.28,91.44,91.26,91.41,46700.0,77.3315,77.4671,77.3146,77.4416,46700.0
2012-02-27 10:50:00,91.4,91.7,91.37,91.59,73300.0,77.4332,77.6873,77.4077,77.5941,73300.0
2012-02-27 11:00:00,91.58,91.84,91.58,91.81,58000.0,77.5857,77.8059,77.5857,77.7805,58000.0
2012-02-27 11:10:00,91.81,91.98,91.71,91.97,26200.0,77.7805,77.9245,77.6958,77.9161,26200.0
2012-02-27 11:20:00,91.97,92.22,91.87,91.95,48200.0,77.9161,78.1279,77.8313,77.8991,48200.0
2012-02-27 11:30:00,91.97,92.03,91.84,91.86,34800.0,77.9161,77.9669,77.8059,77.8229,34800.0
2012-02-27 11:40:00,91.88,92.02,91.76,91.82,38000.0,77.8398,77.9584,77.7382,77.789,38000.0
2012-02-27 11:50:00,91.82,92.15,91.8,92.13,46400.0,77.789,78.0686,77.772,78.0516,46400.0
2012-02-27 12:00:00,92.14,92.35,92.14,92.25,45800.0,78.0601,78.238,78.0601,78.1533,45800.0
2012-02-27 12:10:00,92.25,92.35,92.14,92.34,34900.0,78.1533,78.238,78.0601,78.2295,34900.0
2012-02-27 12:20:00,92.34,92.35,92.16,92.25,24400.0,78.2295,78.238,78.077,78.1533,24400.0
2012-02-27 12:30:00,92.22,92.24,92.04,92.2,17700.0,78.1279,78.1448,77.9754,78.1109,17700.0
2012-02-27 12:40:00,92.2,92.25,92.09,92.23,15600.0,78.1109,78.1533,78.0177,78.1363,15600.0
2012-02-27 12:50:00,92.24,92.43,92.17,92.38,36300.0,78.1448,78.3058,78.0855,78.2634,36300.0
2012-02-27 13:00:00,92.36,92.42,92.07,92.11,32600.0,78.2465,78.2973,78.0008,78.0347,32600.0
2012-02-27 13:10:00,92.12,92.25,92.06,92.14,23800.0,78.0431,78.1533,77.9923,78.0601,23800.0
2012-02-27 13:20:00,92.13,92.15,91.89,91.9,30000.0,78.0516,78.0686,77.8483,77.8568,30000.0
2012-02-27 13:30:00,91.9,92.13,91.9,92.09,26500.0,77.8568,78.0516,77.8568,78.0177,26500.0
2012-02-27 13:40:00,92.09,92.14,91.91,91.93,18600.0,78.0177,78.0601,77.8652,77.8822,18600.0
2012-02-27 13:50:00,91.94,92.0,91.84,91.89,14200.0,77.8906,77.9415,77.8059,77.8483,14200.0
2012-02-27 14:00:00,91.9,91.99,91.9,91.97,16800.0,77.8568,77.933,77.8568,77.9161,16800.0
2012-02-27 14:10:00,91.97,91.97,91.81,91.81,24100.0,77.9161,77.9161,77.7805,77.7805,24100.0
2012-02-27 14:20:00,91.81,91.9,91.72,91.88,18500.0,77.7805,77.8568,77.7043,77.8398,18500.0
2012-02-27 14:30:00,91.87,91.89,91.69,91.74,31600.0,77.8313,77.8483,77.6788,77.7212,31600.0
2012-02-27 14:40:00,91.73,91.83,91.71,91.83,21900.0,77.7127,77.7975,77.6958,77.7975,21900.0
2012-02-27 14:50:00,91.86,91.86,91.77,91.79,21100.0,77.8229,77.8229,77.7466,77.7636,21100.0
2012-02-27 15:00:00,91.8,91.99,91.8,91.85,76600.0,77.772,77.933,77.772,77.8144,76600.0
2012-02-27 15:10:00,91.84,91.88,91.66,91.74,34800.0,77.8059,77.8398,77.6534,77.7212,34800.0
2012-02-27 15:20:00,91.75,91.8,91.66,91.78,26500.0,77.7297,77.772,77.6534,77.7551,26500.0
2012-02-27 15:30:00,91.78,91.88,91.65,91.68,47500.0,77.7551,77.8398,77.645,77.6704,47500.0
2012-02-27 15:40:00,91.68,91.78,91.6,91.62,72100.0,77.6704,77.7551,77.6026,77.6195,72100.0
2012-02-27 15:50:00,91.62,91.62,91.34,91.38,230700.0,77.6195,77.6195,77.3823,77.4162,230700.0
2012-02-28 09:30:00,91.43,91.46,90.82,91.41,75200.0,77.4586,77.484,76.9418,77.4416,75200.0
2012-02-28 09:40:00,91.42,91.58,91.01,91.57,92000.0,77.4501,77.5857,77.1028,77.5772,92000.0
2012-02-28 09:50:00,91.56,91.58,91.43,91.55,58300.0,77.5687,77.5857,77.4586,77.5602,58300.0
2012-02-28 10:00:00,91.56,91.91,91.48,91.5,93800.0,77.5687,77.8652,77.5009,77.5179,93800.0
2012-02-28 10:10:00,91.47,91.57,91.26,91.39,35200.0,77.4925,77.5772,77.3146,77.4247,35200.0
2012-02-28 10:20:00,91.38,91.4,91.26,91.34,22100.0,77.4162,77.4332,77.3146,77.3823,22100.0
2012-02-28 10:30:00,91.36,91.54,91.35,91.37,50200.0,77.3993,77.5518,77.3908,77.4077,50200.0
2012-02-28 10:40:00,91.35,91.57,91.35,91.39,27700.0,77.3908,77.5772,77.3908,77.4247,27700.0
2012-02-28 10:50:00,91.35,91.47,91.25,91.34,47000.0,77.3908,77.4925,77.3061,77.3823,47000.0
2012-02-28 11:00:00,91.33,91.44,91.15,91.35,28000.0,77.3739,77.4671,77.2214,77.3908,28000.0
2012-02-28 11:10:00,91.36,91.36,91.05,91.12,32600.0,77.3993,77.3993,77.1366,77.1959,32600.0
2012-02-28 11:20:00,91.12,91.21,91.01,91.06,26300.0,77.1959,77.2722,77.1028,77.1451,26300.0
2012-02-28 11:30:00,91.05,91.22,91.04,91.15,31600.0,77.1366,77.2807,77.1282,77.2214,31600.0
2012-02-28 11:40:00,91.15,91.15,90.91,90.94,23800.0,77.2214,77.2214,77.018,77.0435,23800.0
2012-02-28 11:50:00,90.93,91.03,90.84,90.92,42600.0,77.035,77.1197,76.9587,77.0265,42600.0
2012-02-28 12:00:00,90.92,90.94,90.8,90.8,24100.0,77.0265,77.0435,76.9248,76.9248,24100.0
2012-02-28 12:10:00,90.81,90.81,90.59,90.61,41800.0,76.9333,76.9333,76.7469,76.7639,41800.0
2012-02-28 12:20:00,90.6,90.73,90.52,90.69,28700.0,76.7554,76.8655,76.6876,76.8317,28700.0
2012-02-28 12:30:00,90.69,90.7,90.5,90.57,54600.0,76.8317,76.8401,76.6707,76.73,54600.0
2012-02-28 12:40:00,90.57,90.8,90.57,90.8,31100.0,76.73,76.9248,76.73,76.9248,31100.0
2012-02-28 12:50:00,90.79,90.86,90.56,90.56,30700.0,76.9164,76.9757,76.7215,76.7215,30700.0
2012-02-28 13:00:00,90.57,90.68,90.54,90.56,31400.0,76.73,76.8232,76.7046,76.7215,31400.0
2012-02-28 13:10:00,90.54,90.64,90.49,90.58,18300.0,76.7046,76.7893,76.6622,76.7385,18300.0
2012-02-28 13:20:00,90.58,90.71,90.51,90.54,66100.0,76.7385,76.8486,76.6792,76.7046,66100.0
2012-02-28 13:30:00,90.5,90.61,90.48,90.5,62500.0,76.6707,76.7639,76.6537,76.6707,62500.0
2012-02-28 13:40:00,90.49,90.57,90.41,90.52,34100.0,76.6622,76.73,76.5944,76.6876,34100.0
2012-02-28 13:50:00,90.51,90.58,90.4,90.52,35500.0,76.6792,76.7385,76.586,76.6876,35500.0
2012-02-28 14:00:00,90.51,90.58,90.45,90.57,54700.0,76.6792,76.7385,76.6283,76.73,54700.0
2012-02-28 14:10:00,90.57,90.75,90.56,90.68,52500.0,76.73,76.8825,76.7215,76.8232,52500.0
2012-02-28 14:20:00,90.68,90.74,90.62,90.67,32200.0,76.8232,76.874,76.7724,76.8147,32200.0
2012-02-28 14:30:00,90.66,90.98,90.66,90.98,56400.0,76.8062,77.0773,76.8062,77.0773,56400.0
2012-02-28 14:40:00,90.97,91.08,90.8,90.98,55300.0,77.0689,77.1621,76.9248,77.0773,55300.0
2012-02-28 14:50:00,90.98,91.03,90.79,90.85,42100.0,77.0773,77.1197,76.9164,76.9672,42100.0
2012-02-28 15:00:00,90.86,90.94,90.82,90.86,30200.0,76.9757,77.0435,76.9418,76.9757,30200.0
2012-02-28 15:10:00,90.86,90.96,90.86,90.88,50000.0,76.9757,77.0604,76.9757,76.9926,50000.0
2012-02-28 15:20:00,90.88,91.0,90.87,90.88,50200.0,76.9926,77.0943,76.9842,76.9926,50200.0
2012-02-28 15:30:00,90.88,90.94,90.86,90.9,50900.0,76.9926,77.0435,76.9757,77.0096,50900.0
2012-02-28 15:40:00,90.9,91.09,90.88,91.09,123100.0,77.0096,77.1705,76.9926,77.1705,123100.0
2012-02-28 15:50:00,91.08,91.21,91.06,91.06,199400.0,77.1621,77.2722,77.1451,77.1451,199400.0
2012-02-29 09:30:00,90.98,91.82,90.89,91.71,84900.0,77.0773,77.789,77.0011,77.6958,84900.0
2012-02-29 09:40:00,91.7,91.85,91.61,91.62,63200.0,77.6873,77.8144,77.6111,77.6195,63200.0
2012-02-29 09:50:00,91.63,91.8,91.29,91.34,37900.0,77.628,77.772,77.34,77.3823,37900.0
2012-02-29 10:00:00,91.31,91.46,91.18,91.35,58900.0,77.3569,77.484,77.2468,77.3908,58900.0
2012-02-29 10:10:00,91.35,91.52,91.21,91.21,46000.0,77.3908,77.5348,77.2722,77.2722,46000.0
2012-02-29 10:20:00,91.21,91.41,91.1,91.1,42100.0,77.2722,77.4416,77.179,77.179,42100.0
2012-02-29 10:30:00,91.12,91.23,91.02,91.06,42900.0,77.1959,77.2891,77.1112,77.1451,42900.0
2012-02-29 10:40:00,91.04,91.04,90.54,90.54,62700.0,77.1282,77.1282,76.7046,76.7046,62700.0
2012-02-29 10:50:00,90.55,90.57,90.4,90.47,51900.0,76.7131,76.73,76.586,76.6453,51900.0
2012-02-29 11:00:00,90.48,90.55,90.38,90.52,54400.0,76.6537,76.7131,76.569,76.6876,54400.0
2012-02-29 11:10:00,90.51,90.52,90.35,90.4,62100.0,76.6792,76.6876,76.5436,76.586,62100.0
2012-02-29 11:20:00,90.38,90.39,90.16,90.22,67000.0,76.569,76.5775,76.3826,76.4335,67000.0
2012-02-29 11:30:00,90.18,90.35,90.16,90.19,62200.0,76.3996,76.5436,76.3826,76.4081,62200.0
2012-02-29 11:40:00,90.21,90.42,90.19,90.4,69000.0,76.425,76.6029,76.4081,76.586,69000.0
2012-02-29 11:50:00,90.41,90.44,90.25,90.28,88700.0,76.5944,76.6199,76.4589,76.4843,88700.0
2012-02-29 12:00:00,90.28,90.42,90.28,90.4,52000.0,76.4843,76.6029,76.4843,76.586,52000.0
2012-02-29 12:10:00,90.39,90.45,90.37,90.44,34600.0,76.5775,76.6283,76.5606,76.6199,34600.0
2012-02-29 12:20:00,90.44,90.5,90.39,90.42,34400.0,76.6199,76.6707,76.5775,76.6029,34400.0
2012-02-29 12:30:00,90.42,90.47,90.36,90.45,31900.0,76.6029,76.6453,76.5521,76.6283,31900.0
2012-02-29 12:40:00,90.46,90.5,90.35,90.35,30200.0,76.6368,76.6707,76.5436,76.5436,30200.0
2012-02-29 12:50:00,90.36,90.51,90.35,90.51,23200.0,76.5521,76.6792,76.5436,76.6792,23200.0
2012-02-29 13:00:00,90.51,90.56,90.47,90.51,31500.0,76.6792,76.7215,76.6453,76.6792,31500.0
2012-02-29 13:10:00,90.5,90.5,90.35,90.42,19000.0,76.6707,76.6707,76.5436,76.6029,19000.0
2012-02-29 13:20:00,90.41,90.52,90.39,90.46,20800.0,76.5944,76.6876,76.5775,76.6368,20800.0
2012-02-29 13:30:00,90.47,90.51,90.38,90.47,33600.0,76.6453,76.6792,76.569,76.6453,33600.0
2012-02-29 13:40:00,90.48,90.6,90.47,90.59,21600.0,76.6537,76.7554,76.6453,76.7469,21600.0
2012-02-29 13:50:00,90.6,90.73,90.54,90.7,41400.0,76.7554,76.8655,76.7046,76.8401,41400.0
2012-02-29 14:00:00,90.71,90.74,90.63,90.71,45500.0,76.8486,76.874,76.7808,76.8486,45500.0
2012-02-29 14:10:00,90.71,90.76,90.53,90.59,34400.0,76.8486,76.891,76.6961,76.7469,34400.0
2012-02-29 14:20:00,90.6,90.65,90.52,90.62,51200.0,76.7554,76.7978,76.6876,76.7724,51200.0
2012-02-29 14:30:00,90.59,90.59,90.36,90.46,33000.0,76.7469,76.7469,76.5521,76.6368,33000.0
2012-02-29 14:40:00,90.45,90.5,90.38,90.47,37200.0,76.6283,76.6707,76.569,76.6453,37200.0
2012-02-29 14:50:00,90.48,90.56,90.25,90.29,65200.0,76.6537,76.7215,76.4589,76.4928,65200.0
2012-02-29 15:00:00,90.26,90.28,90.02,90.07,133900.0,76.4674,76.4843,76.264,76.3064,133900.0
2012-02-29 15:10:00,90.08,90.24,90.02,90.06,93600.0,76.3149,76.4504,76.264,76.2979,93600.0
2012-02-29 15:20:00,90.07,90.07,89.86,90.0,108900.0,76.3064,76.3064,76.1285,76.2471,108900.0
2012-02-29 15:30:00,90.0,90.09,89.77,89.9,162900.0,76.2471,76.3233,76.0522,76.1624,162900.0
2012-02-29 15:40:00,89.9,90.13,89.8,90.06,135900.0,76.1624,76.3572,76.0777,76.2979,135900.0
2012-02-29 15:50:00,90.06,90.1,89.95,89.97,230100.0,76.2979,76.3318,76.2047,76.2217,230100.0
2012-03-01 09:30:00,90.3,91.05,90.15,90.79,89500.0,76.5013,77.1366,76.3742,76.9164,89500.0
2012-03-01 09:40:00,90.8,91.09,90.68,91.09,49500.0,76.9248,77.1705,76.8232,77.1705,49500.0
2012-03-01 09:50:00,91.08,91.35,91.08,91.22,47200.0,77.1621,77.3908,77.1621,77.2807,47200.0
2012-03-01 10:00:00,91.22,91.26,90.29,90.57,82000.0,77.2807,77.3146,76.4928,76.73,82000.0
2012-03-01 10:10:00,90.59,91.02,90.59,90.81,48700.0,76.7469,77.1112,76.7469,76.9333,48700.0
2012-03-01 10:20:00,90.83,91.08,90.8,90.93,31000.0,76.9503,77.1621,76.9248,77.035,31000.0
2012-03-01 10:30:00,90.96,91.02,90.76,90.93,25600.0,77.0604,77.1112,76.891,77.035,25600.0
2012-03-01 10:40:00,90.92,90.98,90.83,90.92,24900.0,77.0265,77.0773,76.9503,77.0265,24900.0
2012-03-01 10:50:00,90.89,90.94,90.71,90.86,42900.0,77.0011,77.0435,76.8486,76.9757,42900.0
2012-03-01 11:00:00,90.87,91.25,90.86,91.03,37700.0,76.9842,77.3061,76.9757,77.1197,37700.0
2012-03-01 11:10:00,91.03,91.21,90.95,91.14,31200.0,77.1197,77.2722,77.0519,77.2129,31200.0
2012-03-01 11:20:00,91.14,91.14,90.91,91.0,28900.0,77.2129,77.2129,77.018,77.0943,28900.0
2012-03-01 11:30:00,91.01,91.35,90.93,91.29,42500.0,77.1028,77.3908,77.035,77.34,42500.0
2012-03-01 11:40:00,91.29,91.4,91.22,91.37,47800.0,77.34,77.4332,77.2807,77.4077,47800.0
2012-03-01 11:50:00,91.35,91.35,91.19,91.26,54400.0,77.3908,77.3908,77.2553,77.3146,54400.0
2012-03-01 12:00:00,91.27,91.4,91.19,91.29,43000.0,77.323,77.4332,77.2553,77.34,43000.0
2012-03-01 12:10:00,91.27,91.58,91.25,91.56,35800.0,77.323,77.5857,77.3061,77.5687,35800.0
2012-03-01 12:20:00,91.57,91.65,91.38,91.39,33000.0,77.5772,77.645,77.4162,77.4247,33000.0
2012-03-01 12:30:00,91.41,91.52,91.38,91.46,33300.0,77.4416,77.5348,77.4162,77.484,33300.0
2012-03-01 12:40:00,91.45,91.6,91.34,91.6,19900.0,77.4755,77.6026,77.3823,77.6026,19900.0
2012-03-01 12:50:00,91.6,91.64,91.49,91.49,19600.0,77.6026,77.6365,77.5094,77.5094,19600.0
2012-03-01 13:00:00,91.49,91.49,91.31,91.4,34600.0,77.5094,77.5094,77.3569,77.4332,34600.0
2012-03-01 13:10:00,91.41,91.43,91.31,91.33,19900.0,77.4416,77.4586,77.3569,77.3739,19900.0
2012-03-01 13:20:00,91.36,91.64,91.33,91.61,19600.0,77.3993,77.6365,77.3739,77.6111,19600.0
2012-03-01 13:30:00,91.62,91.67,91.56,91.58,20900.0,77.6195,77.6619,77.5687,77.5857,20900.0
2012-03-01 13:40:00,91.59,91.68,91.48,91.48,33800.0,77.5941,77.6704,77.5009,77.5009,33800.0
2012-03-01 13:50:00,91.49,91.68,91.48,91.68,25800.0,77.5094,77.6704,77.5009,77.6704,25800.0
2012-03-01 14:00:00,91.65,91.75,91.53,91.7,41500.0,77.645,77.7297,77.5433,77.6873,41500.0
2012-03-01 14:10:00,91.71,91.76,91.58,91.58,46600.0,77.6958,77.7382,77.5857,77.5857,46600.0
2012-03-01 14:20:00,91.59,91.59,91.32,91.4,27900.0,77.5941,77.5941,77.3654,77.4332,27900.0
2012-03-01 14:30:00,91.39,91.57,91.38,91.41,30600.0,77.4247,77.5772,77.4162,77.4416,30600.0
2012-03-01 14:40:00,91.42,91.49,91.35,91.4,23600.0,77.4501,77.5094,77.3908,77.4332,23600.0
2012-03-01 14:50:00,91.42,91.52,91.37,91.49,18900.0,77.4501,77.5348,77.4077,77.5094,18900.0
2012-03-01 15:00:00,91.51,91.56,91.19,91.23,57800.0,77.5264,77.5687,77.2553,77.2891,57800.0
2012-03-01 15:10:00,91.26,91.35,90.85,90.91,117300.0,77.3146,77.3908,76.9672,77.018,117300.0
2012-03-01 15:20:00,90.91,91.21,90.83,91.21,83600.0,77.018,77.2722,76.9503,77.2722,83600.0
2012-03-01 15:30:00,91.2,91.22,90.99,91.12,70600.0,77.2637,77.2807,77.0858,77.1959,70600.0
2012-03-01 15:40:00,91.09,91.29,91.08,91.22,87600.0,77.1705,77.34,77.1621,77.2807,87600.0
2012-03-01 15:50:00,91.22,91.33,91.11,91.12,189000.0,77.2807,77.3739,77.1875,77.1959,189000.0
2012-03-02 09:30:00,91.17,91.54,91.02,91.41,46800.0,77.2383,77.5518,77.1112,77.4416,46800.0
2012-03-02 09:40:00,91.43,91.43,90.93,90.94,38900.0,77.4586,77.4586,77.035,77.0435,38900.0
2012-03-02 09:50:00,90.92,91.1,90.76,90.94,32000.0,77.0265,77.179,76.891,77.0435,32000.0
2012-03-02 10:00:00,90.94,91.1,90.9,91.09,56400.0,77.0435,77.179,77.0096,77.1705,56400.0
2012-03-02 10:10:00,91.09,91.68,91.08,91.38,94800.0,77.1705,77.6704,77.1621,77.4162,94800.0
2012-03-02 10:20:00,91.37,91.47,91.22,91.22,31400.0,77.4077,77.4925,77.2807,77.2807,31400.0
2012-03-02 10:30:00,91.23,91.27,91.03,91.04,13800.0,77.2891,77.323,77.1197,77.1282,13800.0
2012-03-02 10:40:00,91.06,91.06,90.93,90.99,15600.0,77.1451,77.1451,77.035,77.0858,15600.0
2012-03-02 10:50:00,91.0,91.06,90.87,90.88,16100.0,77.0943,77.1451,76.9842,76.9926,16100.0
2012-03-02 11:00:00,90.88,90.97,90.74,90.95,14900.0,76.9926,77.0689,76.874,77.0519,14900.0
2012-03-02 11:10:00,90.95,90.95,90.69,90.86,14900.0,77.0519,77.0519,76.8317,76.9757,14900.0
2012-03-02 11:20:00,90.86,90.96,90.82,90.87,15600.0,76.9757,77.0604,76.9418,76.9842,15600.0
2012-03-02 11:30:00,90.87,90.98,90.87,90.93,9400.0,76.9842,77.0773,76.9842,77.035,9400.0
2012-03-02 11:40:00,90.92,90.92,90.65,90.7,49000.0,77.0265,77.0265,76.7978,76.8401,49000.0
2012-03-02 11:50:00,90.69,90.75,90.63,90.71,24400.0,76.8317,76.8825,76.7808,76.8486,24400.0
2012-03-02 12:00:00,90.67,90.69,90.52,90.57,12200.0,76.8147,76.8317,76.6876,76.73,12200.0
2012-03-02 12:10:00,90.54,90.59,90.52,90.57,26400.0,76.7046,76.7469,76.6876,76.73,26400.0
2012-03-02 12:20:00,90.55,90.68,90.55,90.6,18900.0,76.7131,76.8232,76.7131,76.7554,18900.0
2012-03-02 12:30:00,90.62,90.8,90.62,90.77,14000.0,76.7724,76.9248,76.7724,76.8994,14000.0
2012-03-02 12:40:00,90.77,90.81,90.72,90.8,15000.0,76.8994,76.9333,76.8571,76.9248,15000.0
2012-03-02 12:50:00,90.8,90.85,90.7,90.74,14100.0,76.9248,76.9672,76.8401,76.874,14100.0
2012-03-02 13:00:00,90.7,90.83,90.65,90.7,37300.0,76.8401,76.9503,76.7978,76.8401,37300.0
2012-03-02 13:10:00,90.69,90.72,90.54,90.61,12900.0,76.8317,76.8571,76.7046,76.7639,12900.0
2012-03-02 13:20:00,90.61,90.69,90.51,90.68,16300.0,76.7639,76.8317,76.6792,76.8232,16300.0
2012-03-02 13:30:00,90.7,90.79,90.59,90.62,16200.0,76.8401,76.9164,76.7469,76.7724,16200.0
2012-03-02 13:40:00,90.6,90.76,90.6,90.66,10500.0,76.7554,76.891,76.7554,76.8062,10500.0
2012-03-02 13:50:00,90.63,90.8,90.63,90.8,11500.0,76.7808,76.9248,76.7808,76.9248,11500.0
2012-03-02 14:00:00,90.79,90.83,90.69,90.75,19500.0,76.9164,76.9503,76.8317,76.8825,19500.0
2012-03-02 14:10:00,90.75,90.8,90.67,90.77,12900.0,76.8825,76.9248,76.8147,76.8994,12900.0
2012-03-02 14:20:00,90.77,90.79,90.58,90.67,21000.0,76.8994,76.9164,76.7385,76.8147,21000.0
2012-03-02 14:30:00,90.68,90.81,90.68,90.81,20000.0,76.8232,76.9333,76.8232,76.9333,20000.0
2012-03-02 14:40:00,90.82,90.84,90.72,90.81,15700.0,76.9418,76.9587,76.8571,76.9333,15700.0
2012-03-02 14:50:00,90.79,90.91,90.77,90.85,18900.0,76.9164,77.018,76.8994,76.9672,18900.0
2012-03-02 15:00:00,90.85,90.94,90.76,90.78,20600.0,76.9672,77.0435,76.891,76.9079,20600.0
2012-03-02 15:10:00,90.79,90.86,90.78,90.81,18600.0,76.9164,76.9757,76.9079,76.9333,18600.0
2012-03-02 15:20:00,90.81,90.93,90.73,90.92,24900.0,76.9333,77.035,76.8655,77.0265,24900.0
2012-03-02 15:30:00,90.94,91.04,90.73,90.73,51100.0,77.0435,77.1282,76.8655,76.8655,51100.0
2012-03-02 15:40:00,90.76,90.84,90.64,90.8,47000.0,76.891,76.9587,76.7893,76.9248,47000.0
2012-03-02 15:50:00,90.81,90.84,90.75,90.78,90000.0,76.9333,76.9587,76.8825,76.9079,90000.0
2012-03-05 09:30:00,90.58,90.73,90.5,90.54,39400.0,76.7385,76.8655,76.6707,76.7046,39400.0
2012-03-05 09:40:00,90.53,90.67,90.29,90.38,35900.0,76.6961,76.8147,76.4928,76.569,35900.0
2012-03-05 09:50:00,90.4,90.57,90.28,90.28,17800.0,76.586,76.73,76.4843,76.4843,17800.0
2012-03-05 10:00:00,90.31,90.72,90.29,90.6,62800.0,76.5097,76.8571,76.4928,76.7554,62800.0
2012-03-05 10:10:00,90.57,90.59,90.27,90.31,33600.0,76.73,76.7469,76.4758,76.5097,33600.0
2012-03-05 10:20:00,90.32,90.34,89.89,89.99,55200.0,76.5182,76.5351,76.1539,76.2386,55200.0
2012-03-05 10:30:00,89.96,90.31,89.89,90.04,48900.0,76.2132,76.5097,76.1539,76.281,48900.0
2012-03-05 10:40:00,90.05,90.38,90.05,90.38,25000.0,76.2895,76.569,76.2895,76.569,25000.0
2012-03-05 10:50:00,90.38,90.42,90.22,90.29,20500.0,76.569,76.6029,76.4335,76.4928,20500.0
2012-03-05 11:00:00,90.26,90.41,90.17,90.3,28400.0,76.4674,76.5944,76.3911,76.5013,28400.0
2012-03-05 11:10:00,90.3,90.3,89.98,90.07,41800.0,76.5013,76.5013,76.2302,76.3064,41800.0
2012-03-05 11:20:00,90.07,90.16,89.98,90.06,19500.0,76.3064,76.3826,76.2302,76.2979,19500.0
2012-03-05 11:30:00,90.07,90.13,90.0,90.0,9200.0,76.3064,76.3572,76.2471,76.2471,9200.0
2012-03-05 11:40:00,89.99,90.2,89.99,90.1,17800.0,76.2386,76.4165,76.2386,76.3318,17800.0
2012-03-05 11:50:00,90.11,90.19,90.0,90.04,18100.0,76.3403,76.4081,76.2471,76.281,18100.0
2012-03-05 12:00:00,90.01,90.17,90.01,90.17,10500.0,76.2556,76.3911,76.2556,76.3911,10500.0
2012-03-05 12:10:00,90.16,90.21,90.06,90.2,16400.0,76.3826,76.425,76.2979,76.4165,16400.0
2012-03-05 12:20:00,90.21,90.31,90.19,90.29,16000.0,76.425,76.5097,76.4081,76.4928,16000.0
2012-03-05 12:30:00,90.29,90.3,90.08,90.14,15800.0,76.4928,76.5013,76.3149,76.3657,15800.0
2012-03-05 12:40:00,90.13,90.22,90.11,90.11,9400.0,76.3572,76.4335,76.3403,76.3403,9400.0
2012-03-05 12:50:00,90.12,90.12,89.85,89.89,17100.0,76.3488,76.3488,76.12,76.1539,17100.0
2012-03-05 13:00:00,89.89,90.1,89.87,90.05,32900.0,76.1539,76.3318,76.137,76.2895,32900.0
2012-03-05 13:10:00,90.04,90.24,89.99,90.17,14900.0,76.281,76.4504,76.2386,76.3911,14900.0
2012-03-05 13:20:00,90.19,90.21,90.09,90.14,15100.0,76.4081,76.425,76.3233,76.3657,15100.0
2012-03-05 13:30:00,90.14,90.18,90.09,90.15,12500.0,76.3657,76.3996,76.3233,76.3742,12500.0
2012-03-05 13:40:00,90.17,90.24,90.07,90.07,23300.0,76.3911,76.4504,76.3064,76.3064,23300.0
2012-03-05 13:50:00,90.07,90.07,89.83,89.85,20100.0,76.3064,76.3064,76.1031,76.12,20100.0
2012-03-05 14:00:00,89.85,90.0,89.8,89.95,19200.0,76.12,76.2471,76.0777,76.2047,19200.0
2012-03-05 14:10:00,89.95,89.97,89.8,89.95,17300.0,76.2047,76.2217,76.0777,76.2047,17300.0
2012-03-05 14:20:00,89.94,90.09,89.94,90.07,17600.0,76.1963,76.3233,76.1963,76.3064,17600.0
2012-03-05 14:30:00,90.07,90.16,89.94,90.12,37300.0,76.3064,76.3826,76.1963,76.3488,37300.0
2012-03-05 14:40:00,90.11,90.13,90.01,90.11,22800.0,76.3403,76.3572,76.2556,76.3403,22800.0
2012-03-05 14:50:00,90.11,90.25,90.1,90.24,32500.0,76.3403,76.4589,76.3318,76.4504,32500.0
2012-03-05 15:00:00,90.25,90.3,90.2,90.23,24100.0,76.4589,76.5013,76.4165,76.442,24100.0
2012-03-05 15:10:00,90.29,90.48,90.26,90.44,47500.0,76.4928,76.6537,76.4674,76.6199,47500.0
2012-03-05 15:20:00,90.42,90.47,90.27,90.42,52000.0,76.6029,76.6453,76.4758,76.6029,52000.0
2012-03-05 15:30:00,90.43,90.47,90.37,90.38,48100.0,76.6114,76.6453,76.5606,76.569,48100.0
2012-03-05 15:40:00,90.38,90.52,90.28,90.41,91500.0,76.569,76.6876,76.4843,76.5944,91500.0
2012-03-05 15:50:00,90.4,90.46,90.38,90.42,107800.0,76.586,76.6368,76.569,76.6029,107800.0
2012-03-06 09:30:00,89.11,89.37,88.8,88.84,134200.0,75.4931,75.7134,75.2305,75.2644,134200.0
2012-03-06 09:40:00,88.85,89.36,88.84,89.19,67100.0,75.2728,75.7049,75.2644,75.5609,67100.0
2012-03-06 09:50:00,89.19,89.19,88.81,88.82,33200.0,75.5609,75.5609,75.2389,75.2474,33200.0
2012-03-06 10:00:00,88.81,88.92,88.52,88.77,57200.0,75.2389,75.3321,74.9933,75.2051,57200.0
2012-03-06 10:10:00,88.76,88.76,88.56,88.7,51900.0,75.1966,75.1966,75.0271,75.1458,51900.0
2012-03-06 10:20:00,88.68,88.68,88.49,88.62,35200.0,75.1288,75.1288,74.9678,75.078,35200.0
2012-03-06 10:30:00,88.62,88.9,88.59,88.78,50900.0,75.078,75.3152,75.0526,75.2135,50900.0
2012-03-06 10:40:00,88.78,88.88,88.72,88.76,57100.0,75.2135,75.2982,75.1627,75.1966,57100.0
2012-03-06 10:50:00,88.73,88.82,88.58,88.77,37100.0,75.1712,75.2474,75.0441,75.2051,37100.0
2012-03-06 11:00:00,88.74,88.9,88.7,88.89,46100.0,75.1796,75.3152,75.1458,75.3067,46100.0
2012-03-06 11:10:00,88.88,88.9,88.69,88.81,78600.0,75.2982,75.3152,75.1373,75.2389,78600.0
2012-03-06 11:20:00,88.81,88.89,88.71,88.87,59400.0,75.2389,75.3067,75.1542,75.2898,59400.0
2012-03-06 11:30:00,88.86,88.88,88.6,88.72,33700.0,75.2813,75.2982,75.061,75.1627,33700.0
2012-03-06 11:40:00,88.75,88.86,88.54,88.54,30600.0,75.1881,75.2813,75.0102,75.0102,30600.0
2012-03-06 11:50:00,88.54,88.68,88.41,88.43,44100.0,75.0102,75.1288,74.9001,74.917,44100.0
2012-03-06 12:00:00,88.43,88.56,88.29,88.41,72300.0,74.917,75.0271,74.7984,74.9001,72300.0
2012-03-06 12:10:00,88.4,88.44,88.14,88.24,47800.0,74.8916,74.9255,74.6713,74.756,47800.0
2012-03-06 12:20:00,88.26,88.36,88.21,88.21,23900.0,74.773,74.8577,74.7306,74.7306,23900.0
2012-03-06 12:30:00,88.22,88.32,88.21,88.31,27500.0,74.7391,74.8238,74.7306,74.8153,27500.0
2012-03-06 12:40:00,88.31,88.32,88.22,88.25,26200.0,74.8153,74.8238,74.7391,74.7645,26200.0
2012-03-06 12:50:00,88.26,88.28,88.1,88.11,26800.0,74.773,74.7899,74.6374,74.6459,26800.0
2012-03-06 13:00:00,88.11,88.28,88.03,88.23,25100.0,74.6459,74.7899,74.5781,74.7476,25100.0
2012-03-06 13:10:00,88.21,88.26,88.12,88.26,15000.0,74.7306,74.773,74.6544,74.773,15000.0
2012-03-06 13:20:00,88.28,88.32,88.19,88.22,22700.0,74.7899,74.8238,74.7137,74.7391,22700.0
2012-03-06 13:30:00,88.24,88.34,88.23,88.27,25100.0,74.756,74.8408,74.7476,74.7815,25100.0
2012-03-06 13:40:00,88.27,88.3,88.13,88.27,37400.0,74.7815,74.8069,74.6629,74.7815,37400.0
2012-03-06 13:50:00,88.29,88.3,88.2,88.26,22400.0,74.7984,74.8069,74.7222,74.773,22400.0
2012-03-06 14:00:00,88.25,88.3,88.13,88.26,80300.0,74.7645,74.8069,74.6629,74.773,80300.0
2012-03-06 14:10:00,88.27,88.45,88.26,88.36,51300.0,74.7815,74.934,74.773,74.8577,51300.0
2012-03-06 14:20:00,88.36,88.41,88.25,88.25,59900.0,74.8577,74.9001,74.7645,74.7645,59900.0
2012-03-06 14:30:00,88.25,88.44,88.24,88.38,45900.0,74.7645,74.9255,74.756,74.8746,45900.0
2012-03-06 14:40:00,88.38,88.4,88.28,88.38,41400.0,74.8746,74.8916,74.7899,74.8746,41400.0
2012-03-06 14:50:00,88.37,88.45,88.29,88.32,28800.0,74.8662,74.934,74.7984,74.8238,28800.0
2012-03-06 15:00:00,88.32,88.52,88.31,88.5,42200.0,74.8238,74.9933,74.8153,74.9763,42200.0
2012-03-06 15:10:00,88.5,88.6,88.48,88.6,41000.0,74.9763,75.061,74.9594,75.061,41000.0
2012-03-06 15:20:00,88.59,88.6,88.48,88.55,57200.0,75.0526,75.061,74.9594,75.0187,57200.0
2012-03-06 15:30:00,88.56,88.56,88.31,88.36,79000.0,75.0271,75.0271,74.8153,74.8577,79000.0
2012-03-06 15:40:00,88.35,88.65,88.35,88.61,88500.0,74.8492,75.1034,74.8492,75.0695,88500.0
2012-03-06 15:50:00,88.62,88.79,88.59,88.75,208200.0,75.078,75.222,75.0526,75.1881,208200.0
2012-03-07 09:30:00,89.23,89.54,89.03,89.47,92100.0,75.5948,75.8574,75.4253,75.7981,92100.0
2012-03-07 09:40:00,89.41,89.53,89.15,89.19,65300.0,75.7473,75.8489,75.527,75.5609,65300.0
2012-03-07 09:50:00,89.18,89.67,89.04,89.61,47800.0,75.5524,75.9675,75.4338,75.9167,47800.0
2012-03-07 10:00:00,89.58,89.74,89.46,89.52,42900.0,75.8913,76.0268,75.7896,75.8404,42900.0
2012-03-07 10:10:00,89.52,89.82,89.52,89.7,25000.0,75.8404,76.0946,75.8404,75.9929,25000.0
2012-03-07 10:20:00,89.68,89.72,89.35,89.56,30500.0,75.976,76.0099,75.6964,75.8743,30500.0
2012-03-07 10:30:00,89.56,89.94,89.56,89.76,38000.0,75.8743,76.1963,75.8743,76.0438,38000.0
2012-03-07 10:40:00,89.76,89.78,89.59,89.78,30700.0,76.0438,76.0607,75.8997,76.0607,30700.0
2012-03-07 10:50:00,89.76,89.8,89.67,89.74,22700.0,76.0438,76.0777,75.9675,76.0268,22700.0
2012-03-07 11:00:00,89.73,89.95,89.73,89.95,42500.0,76.0184,76.2047,76.0184,76.2047,42500.0
2012-03-07 11:10:00,89.94,90.05,89.84,90.04,53000.0,76.1963,76.2895,76.1115,76.281,53000.0
2012-03-07 11:20:00,90.03,90.18,90.01,90.01,29600.0,76.2725,76.3996,76.2556,76.2556,29600.0
2012-03-07 11:30:00,90.01,90.11,90.0,90.03,20400.0,76.2556,76.3403,76.2471,76.2725,20400.0
2012-03-07 11:40:00,90.03,90.07,89.88,89.89,30800.0,76.2725,76.3064,76.1454,76.1539,30800.0
2012-03-07 11:50:00,89.89,89.98,89.87,89.96,16100.0,76.1539,76.2302,76.137,76.2132,16100.0
2012-03-07 12:00:00,89.97,89.97,89.81,89.82,19200.0,76.2217,76.2217,76.0861,76.0946,19200.0
2012-03-07 12:10:00,89.83,89.89,89.72,89.73,30600.0,76.1031,76.1539,76.0099,76.0184,30600.0
2012-03-07 12:20:00,89.72,89.73,89.64,89.71,19000.0,76.0099,76.0184,75.9421,76.0014,19000.0
2012-03-07 12:30:00,89.7,89.83,89.67,89.83,17700.0,75.9929,76.1031,75.9675,76.1031,17700.0
2012-03-07 12:40:00,89.83,89.95,89.83,89.86,46500.0,76.1031,76.2047,76.1031,76.1285,46500.0
2012-03-07 12:50:00,89.86,89.87,89.8,89.85,18200.0,76.1285,76.137,76.0777,76.12,18200.0
2012-03-07 13:00:00,89.84,89.84,89.66,89.67,22100.0,76.1115,76.1115,75.9591,75.9675,22100.0
2012-03-07 13:10:00,89.65,89.7,89.56,89.68,13500.0,75.9506,75.9929,75.8743,75.976,13500.0
2012-03-07 13:20:00,89.69,89.72,89.64,89.67,17600.0,75.9845,76.0099,75.9421,75.9675,17600.0
2012-03-07 13:30:00,89.67,89.73,89.6,89.7,25900.0,75.9675,76.0184,75.9082,75.9929,25900.0
2012-03-07 13:40:00,89.69,89.69,89.6,89.67,18100.0,75.9845,75.9845,75.9082,75.9675,18100.0
2012-03-07 13:50:00,89.66,89.76,89.54,89.71,64000.0,75.9591,76.0438,75.8574,76.0014,64000.0
2012-03-07 14:00:00,89.72,89.87,89.72,89.82,24800.0,76.0099,76.137,76.0099,76.0946,24800.0
2012-03-07 14:10:00,89.82,89.94,89.82,89.84,15800.0,76.0946,76.1963,76.0946,76.1115,15800.0
2012-03-07 14:20:00,89.84,89.97,89.78,89.97,16300.0,76.1115,76.2217,76.0607,76.2217,16300.0
2012-03-07 14:30:00,89.97,89.97,89.77,89.84,30000.0,76.2217,76.2217,76.0522,76.1115,30000.0
2012-03-07 14:40:00,89.83,89.86,89.79,89.81,33500.0,76.1031,76.1285,76.0692,76.0861,33500.0
2012-03-07 14:50:00,89.82,90.08,89.82,90.04,45500.0,76.0946,76.3149,76.0946,76.281,45500.0
2012-03-07 15:00:00,90.03,90.08,89.94,89.95,43000.0,76.2725,76.3149,76.1963,76.2047,43000.0
2012-03-07 15:10:00,89.93,90.05,89.92,90.05,42500.0,76.1878,76.2895,76.1793,76.2895,42500.0
2012-03-07 15:20:00,90.05,90.12,89.96,89.96,80400.0,76.2895,76.3488,76.2132,76.2132,80400.0
2012-03-07 15:30:00,89.96,90.02,89.94,90.01,66700.0,76.2132,76.264,76.1963,76.2556,66700.0
2012-03-07 15:40:00,90.01,90.01,89.9,89.94,91700.0,76.2556,76.2556,76.1624,76.1963,91700.0
2012-03-07 15:50:00,89.95,89.96,89.76,89.76,186400.0,76.2047,76.2132,76.0438,76.0438,186400.0
2012-03-08 09:30:00,90.62,90.66,90.38,90.62,89800.0,76.882,76.916,76.6784,76.882,89800.0
2012-03-08 09:40:00,90.62,90.68,90.19,90.35,36900.0,76.882,76.9329,76.5172,76.653,36900.0
2012-03-08 09:50:00,90.35,90.4,90.09,90.17,58300.0,76.653,76.6954,76.4324,76.5003,58300.0
2012-03-08 10:00:00,90.17,90.17,89.95,89.98,73500.0,76.5003,76.5003,76.3136,76.3391,73500.0
2012-03-08 10:10:00,89.98,89.99,89.76,89.89,57400.0,76.3391,76.3475,76.1524,76.2627,57400.0
2012-03-08 10:20:00,89.88,89.88,89.71,89.75,33000.0,76.2542,76.2542,76.11,76.1439,33000.0
2012-03-08 10:30:00,89.74,89.85,89.69,89.84,39300.0,76.1354,76.2288,76.093,76.2203,39300.0
2012-03-08 10:40:00,89.83,89.91,89.67,89.81,35200.0,76.2118,76.2797,76.0761,76.1948,35200.0
2012-03-08 10:50:00,89.82,89.88,89.75,89.88,23800.0,76.2033,76.2542,76.1439,76.2542,23800.0
2012-03-08 11:00:00,89.88,89.95,89.79,89.94,31200.0,76.2542,76.3136,76.1779,76.3051,31200.0
2012-03-08 11:10:00,89.95,90.27,89.94,90.26,90100.0,76.3136,76.5851,76.3051,76.5766,90100.0
2012-03-08 11:20:00,90.27,90.29,90.17,90.2,47900.0,76.5851,76.6021,76.5003,76.5257,47900.0
2012-03-08 11:30:00,90.19,90.41,90.15,90.24,86300.0,76.5172,76.7039,76.4833,76.5596,86300.0
2012-03-08 11:40:00,90.23,90.23,90.02,90.1,36600.0,76.5512,76.5512,76.373,76.4409,36600.0
2012-03-08 11:50:00,90.09,90.2,90.09,90.15,18100.0,76.4324,76.5257,76.4324,76.4833,18100.0
2012-03-08 12:00:00,90.18,90.38,90.17,90.36,14800.0,76.5087,76.6784,76.5003,76.6615,14800.0
2012-03-08 12:10:00,90.38,90.5,90.35,90.5,29000.0,76.6784,76.7802,76.653,76.7802,29000.0
2012-03-08 12:20:00,90.5,90.53,90.45,90.53,42300.0,76.7802,76.8057,76.7378,76.8057,42300.0
2012-03-08 12:30:00,90.53,90.86,90.52,90.84,45500.0,76.8057,77.0857,76.7972,77.0687,45500.0
2012-03-08 12:40:00,90.85,90.98,90.74,90.95,24800.0,77.0772,77.1875,76.9838,77.162,24800.0
2012-03-08 12:50:00,90.96,91.0,90.8,90.86,24500.0,77.1705,77.2044,77.0348,77.0857,24500.0
2012-03-08 13:00:00,90.87,90.92,90.84,90.87,21400.0,77.0941,77.1366,77.0687,77.0941,21400.0
2012-03-08 13:10:00,90.87,91.1,90.86,91.08,13100.0,77.0941,77.2893,77.0857,77.2723,13100.0
2012-03-08 13:20:00,91.07,91.08,90.59,90.72,188600.0,77.2638,77.2723,76.8566,76.9669,188600.0
2012-03-08 13:30:00,90.72,91.05,90.72,90.82,64300.0,76.9669,77.2469,76.9669,77.0517,64300.0
2012-03-08 13:40:00,90.81,90.81,90.59,90.79,49600.0,77.0432,77.0432,76.8566,77.0263,49600.0
2012-03-08 13:50:00,90.78,90.8,90.69,90.69,26400.0,77.0178,77.0348,76.9414,76.9414,26400.0
2012-03-08 14:00:00,90.67,90.92,90.67,90.89,23500.0,76.9245,77.1366,76.9245,77.1111,23500.0
2012-03-08 14:10:00,90.88,90.92,90.84,90.91,20600.0,77.1026,77.1366,77.0687,77.1281,20600.0
2012-03-08 14:20:00,90.92,91.02,90.77,90.98,43700.0,77.1366,77.2214,77.0093,77.1875,43700.0
2012-03-08 14:30:00,90.98,90.99,90.85,90.98,26100.0,77.1875,77.1959,77.0772,77.1875,26100.0
2012-03-08 14:40:00,90.98,91.27,90.97,91.26,57300.0,77.1875,77.4335,77.179,77.425,57300.0
2012-03-08 14:50:00,91.27,91.47,91.26,91.38,66400.0,77.4335,77.6032,77.425,77.5268,66400.0
2012-03-08 15:00:00,91.38,91.39,91.25,91.28,28100.0,77.5268,77.5353,77.4165,77.442,28100.0
2012-03-08 15:10:00,91.27,91.5,91.27,91.35,33900.0,77.4335,77.6286,77.4335,77.5014,33900.0
2012-03-08 15:20:00,91.37,91.49,91.35,91.41,40200.0,77.5183,77.6202,77.5014,77.5523,40200.0
2012-03-08 15:30:00,91.4,91.42,91.23,91.26,61100.0,77.5438,77.5608,77.3996,77.425,61100.0
2012-03-08 15:40:00,91.27,91.31,91.03,91.05,109700.0,77.4335,77.4674,77.2299,77.2469,109700.0
2012-03-08 15:50:00,91.06,91.08,90.91,91.0,180000.0,77.2553,77.2723,77.1281,77.2044,180000.0
2012-03-09 09:30:00,91.44,91.47,90.69,90.91,50500.0,77.5777,77.6032,76.9414,77.1281,50500.0
2012-03-09 09:40:00,90.91,90.94,90.51,90.74,53400.0,77.1281,77.1535,76.7887,76.9838,53400.0
2012-03-09 09:50:00,90.7,90.78,90.25,90.29,26000.0,76.9499,77.0178,76.5681,76.6021,26000.0
2012-03-09 10:00:00,90.31,90.63,90.07,90.63,122400.0,76.619,76.8905,76.4154,76.8905,122400.0
2012-03-09 10:10:00,90.59,90.96,90.55,90.96,61100.0,76.8566,77.1705,76.8227,77.1705,61100.0
2012-03-09 10:20:00,90.99,91.17,90.96,91.16,33000.0,77.1959,77.3487,77.1705,77.3402,33000.0
2012-03-09 10:30:00,91.17,91.6,91.17,91.56,48400.0,77.3487,77.7135,77.3487,77.6795,48400.0
2012-03-09 10:40:00,91.59,91.86,91.47,91.64,140700.0,77.705,77.9341,77.6032,77.7474,140700.0
2012-03-09 10:50:00,91.67,92.0,91.65,91.86,66400.0,77.7729,78.0528,77.7559,77.9341,66400.0
2012-03-09 11:00:00,91.86,91.86,91.52,91.54,59800.0,77.9341,77.9341,77.6456,77.6626,59800.0
2012-03-09 11:10:00,91.54,91.8,91.52,91.8,25200.0,77.6626,77.8832,77.6456,77.8832,25200.0
2012-03-09 11:20:00,91.8,91.87,91.66,91.68,54600.0,77.8832,77.9425,77.7644,77.7813,54600.0
2012-03-09 11:30:00,91.68,91.69,91.33,91.6,112200.0,77.7813,77.7898,77.4844,77.7135,112200.0
2012-03-09 11:40:00,91.6,91.63,91.53,91.63,19300.0,77.7135,77.7389,77.6541,77.7389,19300.0
2012-03-09 11:50:00,91.63,91.75,91.63,91.72,27200.0,77.7389,77.8407,77.7389,77.8153,27200.0
2012-03-09 12:00:00,91.73,91.73,91.58,91.68,29600.0,77.8238,77.8238,77.6965,77.7813,29600.0
2012-03-09 12:10:00,91.66,91.88,91.66,91.85,14900.0,77.7644,77.951,77.7644,77.9256,14900.0
2012-03-09 12:20:00,91.86,91.87,91.72,91.73,21600.0,77.9341,77.9425,77.8153,77.8238,21600.0
2012-03-09 12:30:00,91.72,91.74,91.7,91.73,21000.0,77.8153,77.8323,77.7983,77.8238,21000.0
2012-03-09 12:40:00,91.74,91.74,91.6,91.61,6400.0,77.8323,77.8323,77.7135,77.722,6400.0
2012-03-09 12:50:00,91.62,91.64,91.57,91.63,11600.0,77.7304,77.7474,77.688,77.7389,11600.0
2012-03-09 13:00:00,91.62,91.71,91.59,91.7,11800.0,77.7304,77.8068,77.705,77.7983,11800.0
2012-03-09 13:10:00,91.7,91.85,91.7,91.85,17700.0,77.7983,77.9256,77.7983,77.9256,17700.0
2012-03-09 13:20:00,91.84,91.9,91.77,91.81,20800.0,77.9171,77.968,77.8577,77.8916,20800.0
2012-03-09 13:30:00,91.78,91.79,91.69,91.75,10400.0,77.8662,77.8747,77.7898,77.8407,10400.0
2012-03-09 13:40:00,91.75,91.78,91.71,91.75,7500.0,77.8407,77.8662,77.8068,77.8407,7500.0
2012-03-09 13:50:00,91.77,91.81,91.73,91.78,11300.0,77.8577,77.8916,77.8238,77.8662,11300.0
2012-03-09 14:00:00,91.79,91.82,91.76,91.79,20100.0,77.8747,77.9001,77.8492,77.8747,20100.0
2012-03-09 14:10:00,91.8,91.94,91.8,91.86,29700.0,77.8832,78.0019,77.8832,77.9341,29700.0
2012-03-09 14:20:00,91.87,91.96,91.87,91.95,19200.0,77.9425,78.0189,77.9425,78.0104,19200.0
2012-03-09 14:30:00,91.95,92.08,91.89,92.04,35800.0,78.0104,78.1207,77.9595,78.0868,35800.0
2012-03-09 14:40:00,92.04,92.19,91.98,92.05,52400.0,78.0868,78.214,78.0359,78.0953,52400.0
2012-03-09 14:50:00,92.05,92.08,91.7,91.75,59600.0,78.0953,78.1207,77.7983,77.8407,59600.0
2012-03-09 15:00:00,91.75,91.93,91.75,91.79,27800.0,77.8407,77.9934,77.8407,77.8747,27800.0
2012-03-09 15:10:00,91.8,91.92,91.76,91.84,63700.0,77.8832,77.985,77.8492,77.9171,63700.0
2012-03-09 15:20:00,91.86,91.96,91.83,91.88,34300.0,77.9341,78.0189,77.9086,77.951,34300.0
2012-03-09 15:30:00,91.86,91.94,91.81,91.91,58300.0,77.9341,78.0019,77.8916,77.9765,58300.0
2012-03-09 15:40:00,91.91,91.91,91.78,91.78,63800.0,77.9765,77.9765,77.8662,77.8662,63800.0
2012-03-09 15:50:00,91.78,91.81,91.7,91.8,130800.0,77.8662,77.8916,77.7983,77.8832,130800.0
2012-03-12 09:30:00,91.83,91.93,91.04,91.33,70900.0,77.9086,77.9934,77.2384,77.4844,70900.0
2012-03-12 09:40:00,91.39,91.41,90.97,91.07,19100.0,77.5353,77.5523,77.179,77.2638,19100.0
2012-03-12 09:50:00,91.06,91.1,90.73,90.73,62100.0,77.2553,77.2893,76.9754,76.9754,62100.0
2012-03-12 10:00:00,90.74,91.07,90.71,91.07,29000.0,76.9838,77.2638,76.9584,77.2638,29000.0
2012-03-12 10:10:00,91.08,91.08,90.8,90.97,29000.0,77.2723,77.2723,77.0348,77.179,29000.0
2012-03-12 10:20:00,90.98,90.98,90.74,90.89,31100.0,77.1875,77.1875,76.9838,77.1111,31100.0
2012-03-12 10:30:00,90.91,90.91,90.76,90.78,41900.0,77.1281,77.1281,77.0008,77.0178,41900.0
2012-03-12 10:40:00,90.78,91.0,90.75,90.88,44000.0,77.0178,77.2044,76.9923,77.1026,44000.0
2012-03-12 10:50:00,90.88,91.06,90.86,91.01,27700.0,77.1026,77.2553,77.0857,77.2129,27700.0
2012-03-12 11:00:00,91.01,91.05,90.63,90.67,42400.0,77.2129,77.2469,76.8905,76.9245,42400.0
2012-03-12 11:10:00,90.68,90.79,90.68,90.68,21700.0,76.9329,77.0263,76.9329,76.9329,21700.0
2012-03-12 11:20:00,90.68,90.7,90.36,90.69,28700.0,76.9329,76.9499,76.6615,76.9414,28700.0
2012-03-12 11:30:00,90.68,90.97,90.66,90.82,31900.0,76.9329,77.179,76.916,77.0517,31900.0
2012-03-12 11:40:00,90.84,90.94,90.71,90.76,32000.0,77.0687,77.1535,76.9584,77.0008,32000.0
2012-03-12 11:50:00,90.75,90.81,90.69,90.72,14300.0,76.9923,77.0432,76.9414,76.9669,14300.0
2012-03-12 12:00:00,90.7,90.74,90.58,90.66,35000.0,76.9499,76.9838,76.8481,76.916,35000.0
2012-03-12 12:10:00,90.65,90.81,90.6,90.79,31500.0,76.9075,77.0432,76.8651,77.0263,31500.0
2012-03-12 12:20:00,90.79,91.07,90.77,91.0,60000.0,77.0263,77.2638,77.0093,77.2044,60000.0
2012-03-12 12:30:00,90.99,91.18,90.98,91.18,40900.0,77.1959,77.3571,77.1875,77.3571,40900.0
2012-03-12 12:40:00,91.16,91.26,91.1,91.17,38400.0,77.3402,77.425,77.2893,77.3487,38400.0
2012-03-12 12:50:00,91.17,91.18,91.0,91.02,22600.0,77.3487,77.3571,77.2044,77.2214,22600.0
2012-03-12 13:00:00,91.02,91.18,90.98,91.03,24900.0,77.2214,77.3571,77.1875,77.2299,24900.0
2012-03-12 13:10:00,91.01,91.09,90.98,91.01,25300.0,77.2129,77.2808,77.1875,77.2129,25300.0
2012-03-12 13:20:00,91.01,91.2,91.0,91.14,14700.0,77.2129,77.3741,77.2044,77.3232,14700.0
2012-03-12 13:30:00,91.14,91.4,91.12,91.29,22300.0,77.3232,77.5438,77.3062,77.4505,22300.0
2012-03-12 13:40:00,91.31,91.39,91.08,91.11,21500.0,77.4674,77.5353,77.2723,77.2978,21500.0
2012-03-12 13:50:00,91.11,91.15,90.99,91.0,14600.0,77.2978,77.3317,77.1959,77.2044,14600.0
2012-03-12 14:00:00,90.98,91.11,90.92,91.07,27500.0,77.1875,77.2978,77.1366,77.2638,27500.0
2012-03-12 14:10:00,91.06,91.22,91.05,91.19,21500.0,77.2553,77.3911,77.2469,77.3656,21500.0
2012-03-12 14:20:00,91.2,91.23,91.14,91.19,15400.0,77.3741,77.3996,77.3232,77.3656,15400.0
2012-03-12 14:30:00,91.19,91.24,91.15,91.17,11400.0,77.3656,77.408,77.3317,77.3487,11400.0
2012-03-12 14:40:00,91.14,91.23,91.11,91.23,15300.0,77.3232,77.3996,77.2978,77.3996,15300.0
2012-03-12 14:50:00,91.23,91.28,91.13,91.19,17600.0,77.3996,77.442,77.3147,77.3656,17600.0
2012-03-12 15:00:00,91.2,91.43,91.14,91.37,30100.0,77.3741,77.5692,77.3232,77.5183,30100.0
2012-03-12 15:10:00,91.35,91.37,91.21,91.24,28500.0,77.5014,77.5183,77.3826,77.408,28500.0
2012-03-12 15:20:00,91.24,91.36,91.24,91.3,19600.0,77.408,77.5099,77.408,77.459,19600.0
2012-03-12 15:30:00,91.31,91.5,91.26,91.26,68100.0,77.4674,77.6286,77.425,77.425,68100.0
2012-03-12 15:40:00,91.29,91.34,91.17,91.27,65200.0,77.4505,77.4929,77.3487,77.4335,65200.0
2012-03-12 15:50:00,91.25,91.36,91.23,91.36,88800.0,77.4165,77.5099,77.3996,77.5099,88800.0
2012-03-13 09:30:00,92.0,92.14,91.7,92.07,33200.0,78.0528,78.1716,77.7983,78.1122,33200.0
2012-03-13 09:40:00,92.06,92.1,91.95,92.01,20700.0,78.1037,78.1377,78.0104,78.0613,20700.0
2012-03-13 09:50:00,91.98,92.05,91.43,91.52,64900.0,78.0359,78.0953,77.5692,77.6456,64900.0
2012-03-13 10:00:00,91.52,91.79,91.4,91.75,48100.0,77.6456,77.8747,77.5438,77.8407,48100.0
2012-03-13 10:10:00,91.71,91.89,91.65,91.65,43800.0,77.8068,77.9595,77.7559,77.7559,43800.0
2012-03-13 10:20:00,91.65,91.9,91.62,91.72,85800.0,77.7559,77.968,77.7304,77.8153,85800.0
2012-03-13 10:30:00,91.69,91.92,91.66,91.83,18700.0,77.7898,77.985,77.7644,77.9086,18700.0
2012-03-13 10:40:00,91.84,92.0,91.78,91.97,24200.0,77.9171,78.0528,77.8662,78.0274,24200.0
2012-03-13 10:50:00,91.96,92.09,91.89,92.06,34900.0,78.0189,78.1292,77.9595,78.1037,34900.0
2012-03-13 11:00:00,92.09,92.2,92.03,92.15,31300.0,78.1292,78.2225,78.0783,78.1801,31300.0
2012-03-13 11:10:00,92.15,92.18,91.92,91.92,20200.0,78.1801,78.2055,77.985,77.985,20200.0
2012-03-13 11:20:00,91.93,92.15,91.93,92.11,21000.0,77.9934,78.1801,77.9934,78.1462,21000.0
2012-03-13 11:30:00,92.12,92.45,92.06,92.4,31500.0,78.1546,78.4346,78.1037,78.3922,31500.0
2012-03-13 11:40:00,92.39,92.45,92.26,92.43,44100.0,78.3837,78.4346,78.2734,78.4176,44100.0
2012-03-13 11:50:00,92.43,92.5,92.33,92.39,33800.0,78.4176,78.477,78.3328,78.3837,33800.0
2012-03-13 12:00:00,92.37,92.44,92.34,92.38,25400.0,78.3667,78.4261,78.3413,78.3752,25400.0
2012-03-13 12:10:00,92.39,92.39,92.17,92.18,18400.0,78.3837,78.3837,78.1971,78.2055,18400.0
2012-03-13 12:20:00,92.17,92.36,92.08,92.3,24700.0,78.1971,78.3583,78.1207,78.3074,24700.0
2012-03-13 12:30:00,92.3,92.31,92.11,92.12,16900.0,78.3074,78.3158,78.1462,78.1546,16900.0
2012-03-13 12:40:00,92.11,92.21,92.06,92.21,11600.0,78.1462,78.231,78.1037,78.231,11600.0
2012-03-13 12:50:00,92.23,92.31,92.19,92.2,33000.0,78.248,78.3158,78.214,78.2225,33000.0
2012-03-13 13:00:00,92.23,92.33,92.19,92.32,22100.0,78.248,78.3328,78.214,78.3243,22100.0
2012-03-13 13:10:00,92.3,92.44,92.25,92.44,16700.0,78.3074,78.4261,78.2649,78.4261,16700.0
2012-03-13 13:20:00,92.45,92.5,92.41,92.48,35200.0,78.4346,78.477,78.4007,78.4601,35200.0
2012-03-13 13:30:00,92.47,92.48,92.34,92.36,25600.0,78.4516,78.4601,78.3413,78.3583,25600.0
2012-03-13 13:40:00,92.37,92.44,92.35,92.35,15800.0,78.3667,78.4261,78.3498,78.3498,15800.0
2012-03-13 13:50:00,92.35,92.49,92.34,92.47,24600.0,78.3498,78.4686,78.3413,78.4516,24600.0
2012-03-13 14:00:00,92.47,92.48,92.36,92.37,21700.0,78.4516,78.4601,78.3583,78.3667,21700.0
2012-03-13 14:10:00,92.38,92.7,92.31,92.7,40000.0,78.3752,78.6467,78.3158,78.6467,40000.0
2012-03-13 14:20:00,92.7,92.75,92.29,92.36,44900.0,78.6467,78.6891,78.2989,78.3583,44900.0
2012-03-13 14:30:00,92.36,92.48,92.23,92.44,45700.0,78.3583,78.4601,78.248,78.4261,45700.0
2012-03-13 14:40:00,92.42,92.49,92.28,92.29,35300.0,78.4092,78.4686,78.2904,78.2989,35300.0
2012-03-13 14:50:00,92.28,92.4,92.24,92.35,26300.0,78.2904,78.3922,78.2565,78.3498,26300.0
2012-03-13 15:00:00,92.35,92.79,92.33,92.63,58100.0,78.3498,78.7231,78.3328,78.5873,58100.0
2012-03-13 15:10:00,92.62,92.84,92.57,92.71,45500.0,78.5788,78.7655,78.5364,78.6552,45500.0
2012-03-13 15:20:00,92.73,92.82,92.61,92.66,47500.0,78.6722,78.7485,78.5704,78.6128,47500.0
2012-03-13 15:30:00,92.67,92.8,92.63,92.74,61000.0,78.6213,78.7316,78.5873,78.6807,61000.0
2012-03-13 15:40:00,92.74,92.96,92.68,92.71,95500.0,78.6807,78.8673,78.6297,78.6552,95500.0
2012-03-13 15:50:00,92.72,92.97,92.7,92.92,159100.0,78.6637,78.8758,78.6467,78.8334,159100.0
2012-03-14 09:30:00,92.74,93.13,92.37,92.38,41900.0,78.6807,79.0115,78.3667,78.3752,41900.0
2012-03-14 09:40:00,92.41,92.69,92.41,92.59,20700.0,78.4007,78.6382,78.4007,78.5534,20700.0
2012-03-14 09:50:00,92.58,92.58,92.38,92.43,12200.0,78.5449,78.5449,78.3752,78.4176,12200.0
2012-03-14 10:00:00,92.42,92.44,92.31,92.38,28700.0,78.4092,78.4261,78.3158,78.3752,28700.0
2012-03-14 10:10:00,92.41,92.48,92.31,92.4,28500.0,78.4007,78.4601,78.3158,78.3922,28500.0
2012-03-14 10:20:00,92.41,92.45,92.37,92.39,31800.0,78.4007,78.4346,78.3667,78.3837,31800.0
2012-03-14 10:30:00,92.41,92.44,92.15,92.18,34600.0,78.4007,78.4261,78.1801,78.2055,34600.0
2012-03-14 10:40:00,92.19,92.21,91.97,91.97,41200.0,78.214,78.231,78.0274,78.0274,41200.0
2012-03-14 10:50:00,91.97,91.98,91.53,91.53,51200.0,78.0274,78.0359,77.6541,77.6541,51200.0
2012-03-14 11:00:00,91.54,91.88,91.54,91.86,44700.0,77.6626,77.951,77.6626,77.9341,44700.0
2012-03-14 11:10:00,91.86,92.15,91.86,92.05,37800.0,77.9341,78.1801,77.9341,78.0953,37800.0
2012-03-14 11:20:00,92.06,92.15,91.97,92.03,16400.0,78.1037,78.1801,78.0274,78.0783,16400.0
2012-03-14 11:30:00,92.0,92.23,91.96,92.23,28100.0,78.0528,78.248,78.0189,78.248,28100.0
2012-03-14 11:40:00,92.22,92.22,91.86,91.99,24900.0,78.2395,78.2395,77.9341,78.0444,24900.0
2012-03-14 11:50:00,91.99,92.0,91.75,91.88,28200.0,78.0444,78.0528,77.8407,77.951,28200.0
2012-03-14 12:00:00,91.87,92.07,91.87,92.07,25600.0,77.9425,78.1122,77.9425,78.1122,25600.0
2012-03-14 12:10:00,92.08,92.2,92.03,92.18,21600.0,78.1207,78.2225,78.0783,78.2055,21600.0
2012-03-14 12:20:00,92.19,92.33,92.19,92.19,20100.0,78.214,78.3328,78.214,78.214,20100.0
2012-03-14 12:30:00,92.18,92.4,92.13,92.36,14400.0,78.2055,78.3922,78.1631,78.3583,14400.0
2012-03-14 12:40:00,92.35,92.36,92.21,92.25,23200.0,78.3498,78.3583,78.231,78.2649,23200.0
2012-03-14 12:50:00,92.26,92.3,92.21,92.25,13600.0,78.2734,78.3074,78.231,78.2649,13600.0
2012-03-14 13:00:00,92.24,92.29,92.2,92.29,14100.0,78.2565,78.2989,78.2225,78.2989,14100.0
2012-03-14 13:10:00,92.29,92.37,92.27,92.28,18500.0,78.2989,78.3667,78.2819,78.2904,18500.0
2012-03-14 13:20:00,92.27,92.32,92.19,92.21,13900.0,78.2819,78.3243,78.214,78.231,13900.0
2012-03-14 13:30:00,92.21,92.26,92.12,92.17,17000.0,78.231,78.2734,78.1546,78.1971,17000.0
2012-03-14 13:40:00,92.16,92.17,91.95,92.1,18700.0,78.1886,78.1971,78.0104,78.1377,18700.0
2012-03-14 13:50:00,92.1,92.13,91.79,91.86,16400.0,78.1377,78.1631,77.8747,77.9341,16400.0
2012-03-14 14:00:00,91.84,92.08,91.84,92.01,15700.0,77.9171,78.1207,77.9171,78.0613,15700.0
2012-03-14 14:10:00,92.01,92.01,91.69,91.76,47100.0,78.0613,78.0613,77.7898,77.8492,47100.0
2012-03-14 14:20:00,91.77,91.77,91.61,91.61,51000.0,77.8577,77.8577,77.722,77.722,51000.0
2012-03-14 14:30:00,91.62,91.71,91.5,91.61,59400.0,77.7304,77.8068,77.6286,77.722,59400.0
2012-03-14 14:40:00,91.59,91.69,91.46,91.58,49000.0,77.705,77.7898,77.5947,77.6965,49000.0
2012-03-14 14:50:00,91.58,91.65,91.51,91.61,32800.0,77.6965,77.7559,77.6371,77.722,32800.0
2012-03-14 15:00:00,91.61,91.64,91.51,91.63,22300.0,77.722,77.7474,77.6371,77.7389,22300.0
2012-03-14 15:10:00,91.63,91.63,91.45,91.45,36700.0,77.7389,77.7389,77.5862,77.5862,36700.0
2012-03-14 15:20:00,91.47,91.95,91.47,91.92,54500.0,77.6032,78.0104,77.6032,77.985,54500.0
2012-03-14 15:30:00,91.92,92.08,91.87,92.08,56800.0,77.985,78.1207,77.9425,78.1207,56800.0
2012-03-14 15:40:00,92.09,92.17,92.0,92.1,67000.0,78.1292,78.1971,78.0528,78.1377,67000.0
2012-03-14 15:50:00,92.11,92.2,92.09,92.18,125800.0,78.1462,78.2225,78.1292,78.2055,125800.0
2012-03-15 09:30:00,92.5,92.99,92.34,92.87,87500.0,78.477,78.8928,78.3413,78.7909,87500.0
2012-03-15 09:40:00,92.86,93.14,92.67,93.09,79300.0,78.7825,79.02,78.6213,78.9776,79300.0
2012-03-15 09:50:00,93.12,93.24,92.97,93.1,45800.0,79.003,79.1049,78.8758,78.9861,45800.0
2012-03-15 10:00:00,93.09,93.25,92.91,93.24,58800.0,78.9776,79.1133,78.8249,79.1049,58800.0
2012-03-15 10:10:00,93.23,93.28,92.98,93.28,46000.0,79.0964,79.1388,78.8843,79.1388,46000.0
2012-03-15 10:20:00,93.29,93.49,93.22,93.47,53600.0,79.1473,79.317,79.0879,79.3,53600.0
2012-03-15 10:30:00,93.45,93.58,93.43,93.45,48800.0,79.283,79.3933,79.266,79.283,48800.0
2012-03-15 10:40:00,93.46,93.64,93.44,93.63,62500.0,79.2915,79.4442,79.2745,79.4357,62500.0
2012-03-15 10:50:00,93.65,93.76,93.53,93.6,40300.0,79.4527,79.546,79.3509,79.4103,40300.0
2012-03-15 11:00:00,93.6,93.6,93.45,93.46,37900.0,79.4103,79.4103,79.283,79.2915,37900.0
2012-03-15 11:10:00,93.45,93.46,93.25,93.43,83600.0,79.283,79.2915,79.1133,79.266,83600.0
2012-03-15 11:20:00,93.43,93.75,93.28,93.73,86500.0,79.266,79.5375,79.1388,79.5206,86500.0
2012-03-15 11:30:00,93.74,93.8,93.56,93.65,42700.0,79.5291,79.58,79.3763,79.4527,42700.0
2012-03-15 11:40:00,93.66,93.92,93.65,93.92,65200.0,79.4612,79.6818,79.4527,79.6818,65200.0
2012-03-15 11:50:00,93.92,93.97,93.85,93.93,21900.0,79.6818,79.7242,79.6224,79.6902,21900.0
2012-03-15 12:00:00,93.93,93.98,93.73,93.78,116900.0,79.6902,79.7327,79.5206,79.563,116900.0
2012-03-15 12:10:00,93.78,93.98,93.74,93.97,33600.0,79.563,79.7327,79.5291,79.7242,33600.0
2012-03-15 12:20:00,93.96,94.1,93.91,94.03,30000.0,79.7157,79.8345,79.6733,79.7751,30000.0
2012-03-15 12:30:00,94.01,94.27,93.95,94.27,52300.0,79.7581,79.9787,79.7072,79.9787,52300.0
2012-03-15 12:40:00,94.27,94.84,94.26,94.83,83900.0,79.9787,80.4623,79.9702,80.4538,83900.0
2012-03-15 12:50:00,94.85,94.95,94.65,94.67,48000.0,80.4708,80.5556,80.3011,80.3181,48000.0
2012-03-15 13:00:00,94.67,94.79,94.49,94.7,28800.0,80.3181,80.4199,80.1654,80.3435,28800.0
2012-03-15 13:10:00,94.69,94.81,94.55,94.64,22700.0,80.335,80.4368,80.2163,80.2926,22700.0
2012-03-15 13:20:00,94.62,94.67,94.55,94.59,40800.0,80.2756,80.3181,80.2163,80.2502,40800.0
2012-03-15 13:30:00,94.57,94.65,94.44,94.63,25300.0,80.2332,80.3011,80.1229,80.2841,25300.0
2012-03-15 13:40:00,94.62,94.7,94.53,94.55,40300.0,80.2756,80.3435,80.1993,80.2163,40300.0
2012-03-15 13:50:00,94.56,94.57,94.44,94.52,28500.0,80.2247,80.2332,80.1229,80.1908,28500.0
2012-03-15 14:00:00,94.49,94.77,94.49,94.77,51900.0,80.1654,80.4029,80.1654,80.4029,51900.0
2012-03-15 14:10:00,94.76,95.0,94.73,94.95,35700.0,80.3944,80.598,80.369,80.5556,35700.0
2012-03-15 14:20:00,94.97,95.02,94.96,94.97,59800.0,80.5726,80.615,80.5641,80.5726,59800.0
2012-03-15 14:30:00,94.96,95.03,94.91,95.03,76700.0,80.5641,80.6235,80.5217,80.6235,76700.0
2012-03-15 14:40:00,95.02,95.04,94.91,94.99,63100.0,80.615,80.632,80.5217,80.5896,63100.0
2012-03-15 14:50:00,94.99,95.01,94.93,94.98,42300.0,80.5896,80.6065,80.5386,80.5811,42300.0
2012-03-15 15:00:00,94.97,94.97,94.78,94.91,61400.0,80.5726,80.5726,80.4114,80.5217,61400.0
2012-03-15 15:10:00,94.92,94.97,94.75,94.82,51100.0,80.5302,80.5726,80.3859,80.4453,51100.0
2012-03-15 15:20:00,94.82,94.98,94.72,94.98,60700.0,80.4453,80.5811,80.3605,80.5811,60700.0
2012-03-15 15:30:00,94.98,94.98,94.79,94.8,123000.0,80.5811,80.5811,80.4199,80.4284,123000.0
2012-03-15 15:40:00,94.81,94.83,94.59,94.59,113900.0,80.4368,80.4538,80.2502,80.2502,113900.0
2012-03-15 15:50:00,94.6,94.64,94.58,94.61,197700.0,80.2587,80.2926,80.2417,80.2672,197700.0
2012-03-16 09:30:00,94.86,95.08,94.41,94.54,462300.0,80.4793,80.6659,80.0975,80.2078,462300.0
2012-03-16 09:40:00,94.55,94.56,94.04,94.04,70200.0,80.2163,80.2247,79.7836,79.7836,70200.0
2012-03-16 09:50:00,94.04,94.04,93.8,93.95,35700.0,79.7836,79.7836,79.58,79.7072,35700.0
2012-03-16 10:00:00,93.91,94.41,93.91,94.1,49900.0,79.6733,80.0975,79.6733,79.8345,49900.0
2012-03-16 10:10:00,94.07,94.4,93.67,93.68,34700.0,79.809,80.089,79.4697,79.4781,34700.0
2012-03-16 10:20:00,93.68,94.06,93.64,93.8,36700.0,79.4781,79.8005,79.4442,79.58,36700.0
2012-03-16 10:30:00,93.77,94.03,93.57,94.0,49200.0,79.5545,79.7751,79.3848,79.7496,49200.0
2012-03-16 10:40:00,94.02,94.11,93.84,94.01,35300.0,79.7666,79.843,79.6139,79.7581,35300.0
2012-03-16 10:50:00,94.0,94.04,93.85,94.0,18100.0,79.7496,79.7836,79.6224,79.7496,18100.0
2012-03-16 11:00:00,94.0,94.17,93.98,94.02,27000.0,79.7496,79.8939,79.7327,79.7666,27000.0
2012-03-16 11:10:00,94.01,94.03,93.78,93.82,25000.0,79.7581,79.7751,79.563,79.5969,25000.0
2012-03-16 11:20:00,93.82,93.93,93.74,93.75,14300.0,79.5969,79.6902,79.5291,79.5375,14300.0
2012-03-16 11:30:00,93.76,93.81,93.71,93.81,21900.0,79.546,79.5884,79.5036,79.5884,21900.0
2012-03-16 11:40:00,93.79,93.81,93.74,93.78,20800.0,79.5715,79.5884,79.5291,79.563,20800.0
2012-03-16 11:50:00,93.76,93.95,93.75,93.79,27700.0,79.546,79.7072,79.5375,79.5715,27700.0
2012-03-16 12:00:00,93.8,93.87,93.75,93.78,22300.0,79.58,79.6393,79.5375,79.563,22300.0
2012-03-16 12:10:00,93.77,93.9,93.75,93.85,21000.0,79.5545,79.6648,79.5375,79.6224,21000.0
2012-03-16 12:20:00,93.84,93.87,93.79,93.81,23800.0,79.6139,79.6393,79.5715,79.5884,23800.0
2012-03-16 12:30:00,93.82,93.88,93.77,93.84,35400.0,79.5969,79.6478,79.5545,79.6139,35400.0
2012-03-16 12:40:00,93.85,93.94,93.84,93.9,32300.0,79.6224,79.6987,79.6139,79.6648,32300.0
2012-03-16 12:50:00,93.9,94.11,93.9,94.0,28800.0,79.6648,79.843,79.6648,79.7496,28800.0
2012-03-16 13:00:00,94.0,94.2,94.0,94.14,31900.0,79.7496,79.9193,79.7496,79.8684,31900.0
2012-03-16 13:10:00,94.14,94.2,94.08,94.09,15800.0,79.8684,79.9193,79.8175,79.826,15800.0
2012-03-16 13:20:00,94.07,94.33,94.02,94.16,43200.0,79.809,80.0296,79.7666,79.8854,43200.0
2012-03-16 13:30:00,94.16,94.22,94.15,94.17,12100.0,79.8854,79.9363,79.8769,79.8939,12100.0
2012-03-16 13:40:00,94.17,94.31,94.09,94.2,70300.0,79.8939,80.0126,79.826,79.9193,70300.0
2012-03-16 13:50:00,94.21,94.28,94.11,94.2,49900.0,79.9278,79.9872,79.843,79.9193,49900.0
2012-03-16 14:00:00,94.2,94.2,94.04,94.04,29300.0,79.9193,79.9193,79.7836,79.7836,29300.0
2012-03-16 14:10:00,94.04,94.05,93.75,93.75,59400.0,79.7836,79.7921,79.5375,79.5375,59400.0
2012-03-16 14:20:00,93.76,93.97,93.74,93.97,101000.0,79.546,79.7242,79.5291,79.7242,101000.0
2012-03-16 14:30:00,93.98,94.14,93.91,94.0,55300.0,79.7327,79.8684,79.6733,79.7496,55300.0
2012-03-16 14:40:00,94.03,94.33,94.02,94.33,53100.0,79.7751,80.0296,79.7666,80.0296,53100.0
2012-03-16 14:50:00,94.31,94.39,94.3,94.38,32800.0,80.0126,80.0805,80.0042,80.072,32800.0
2012-03-16 15:00:00,94.35,94.36,94.19,94.23,28200.0,80.0466,80.0551,79.9108,79.9448,28200.0
2012-03-16 15:10:00,94.23,94.26,94.0,94.06,30300.0,79.9448,79.9702,79.7496,79.8005,30300.0
2012-03-16 15:20:00,94.09,94.32,94.09,94.31,36700.0,79.826,80.0211,79.826,80.0126,36700.0
2012-03-16 15:30:00,94.31,94.34,94.18,94.27,59300.0,80.0126,80.0381,79.9023,79.9787,59300.0
2012-03-16 15:40:00,94.26,94.38,94.23,94.29,71700.0,79.9702,80.072,79.9448,79.9957,71700.0
2012-03-16 15:50:00,94.3,94.31,94.14,94.29,234500.0,80.0042,80.0126,79.8684,79.9957,234500.0
2012-03-19 09:30:00,95.87,95.98,94.66,95.0,169800.0,81.3361,81.4295,80.3096,80.598,169800.0
2012-03-19 09:40:00,95.0,95.18,94.94,95.14,112800.0,80.598,80.7507,80.5471,80.7168,112800.0
2012-03-19 09:50:00,95.17,95.34,94.86,94.94,94300.0,80.7423,80.8865,80.4793,80.5471,94300.0
2012-03-19 10:00:00,94.95,94.97,94.49,94.69,118500.0,80.5556,80.5726,80.1654,80.335,118500.0
2012-03-19 10:10:00,94.7,94.95,94.59,94.93,77000.0,80.3435,80.5556,80.2502,80.5386,77000.0
2012-03-19 10:20:00,94.95,94.95,94.69,94.88,56300.0,80.5556,80.5556,80.335,80.4962,56300.0
2012-03-19 10:30:00,94.89,94.96,94.77,94.92,40500.0,80.5047,80.5641,80.4029,80.5302,40500.0
2012-03-19 10:40:00,94.92,95.16,94.88,94.95,99000.0,80.5302,80.7338,80.4962,80.5556,99000.0
2012-03-19 10:50:00,94.96,95.0,94.87,94.99,63800.0,80.5641,80.598,80.4877,80.5896,63800.0
2012-03-19 11:00:00,94.98,95.0,94.73,94.73,54400.0,80.5811,80.598,80.369,80.369,54400.0
2012-03-19 11:10:00,94.74,94.83,94.68,94.81,49200.0,80.3775,80.4538,80.3265,80.4368,49200.0
2012-03-19 11:20:00,94.82,94.97,94.82,94.9,43100.0,80.4453,80.5726,80.4453,80.5132,43100.0
2012-03-19 11:30:00,94.91,95.14,94.89,95.13,58900.0,80.5217,80.7168,80.5047,80.7083,58900.0
2012-03-19 11:40:00,95.14,95.33,95.05,95.27,94400.0,80.7168,80.878,80.6405,80.8271,94400.0
2012-03-19 11:50:00,95.28,95.34,95.11,95.3,72300.0,80.8356,80.8865,80.6914,80.8526,72300.0
2012-03-19 12:00:00,95.3,95.37,95.0,95.03,33700.0,80.8526,80.9119,80.598,80.6235,33700.0
2012-03-19 12:10:00,95.04,95.12,94.96,95.02,56400.0,80.632,80.6998,80.5641,80.615,56400.0
2012-03-19 12:20:00,95.02,95.16,94.98,95.16,17000.0,80.615,80.7338,80.5811,80.7338,17000.0
2012-03-19 12:30:00,95.16,95.2,95.01,95.16,55700.0,80.7338,80.7677,80.6065,80.7338,55700.0
2012-03-19 12:40:00,95.15,95.26,95.06,95.18,39000.0,80.7253,80.8186,80.6489,80.7507,39000.0
2012-03-19 12:50:00,95.19,95.23,95.12,95.17,24000.0,80.7592,80.7932,80.6998,80.7423,24000.0
2012-03-19 13:00:00,95.17,95.22,95.05,95.09,32400.0,80.7423,80.7847,80.6405,80.6744,32400.0
2012-03-19 13:10:00,95.07,95.14,95.05,95.14,25400.0,80.6574,80.7168,80.6405,80.7168,25400.0
2012-03-19 13:20:00,95.15,95.41,95.11,95.41,52100.0,80.7253,80.9459,80.6914,80.9459,52100.0
2012-03-19 13:30:00,95.41,95.42,95.28,95.35,35500.0,80.9459,80.9544,80.8356,80.895,35500.0
2012-03-19 13:40:00,95.34,95.46,95.21,95.33,44500.0,80.8865,80.9883,80.7762,80.878,44500.0
2012-03-19 13:50:00,95.32,95.37,95.25,95.31,23200.0,80.8695,80.9119,80.8101,80.861,23200.0
2012-03-19 14:00:00,95.3,95.4,95.25,95.4,28400.0,80.8526,80.9374,80.8101,80.9374,28400.0
2012-03-19 14:10:00,95.4,95.4,95.27,95.39,31800.0,80.9374,80.9374,80.8271,80.9289,31800.0
2012-03-19 14:20:00,95.39,95.41,95.32,95.38,35200.0,80.9289,80.9459,80.8695,80.9204,35200.0
2012-03-19 14:30:00,95.37,95.38,95.3,95.32,25700.0,80.9119,80.9204,80.8526,80.8695,25700.0
2012-03-19 14:40:00,95.33,95.37,95.12,95.34,48500.0,80.878,80.9119,80.6998,80.8865,48500.0
2012-03-19 14:50:00,95.36,95.45,95.2,95.2,42900.0,80.9035,80.9798,80.7677,80.7677,42900.0
2012-03-19 15:00:00,95.21,95.39,95.16,95.21,47100.0,80.7762,80.9289,80.7338,80.7762,47100.0
2012-03-19 15:10:00,95.21,95.3,95.05,95.06,70200.0,80.7762,80.8526,80.6405,80.6489,70200.0
2012-03-19 15:20:00,95.08,95.15,94.84,94.88,72300.0,80.6659,80.7253,80.4623,80.4962,72300.0
2012-03-19 15:30:00,94.87,95.06,94.87,94.96,83400.0,80.4877,80.6489,80.4877,80.5641,83400.0
2012-03-19 15:40:00,94.95,95.0,94.78,94.88,74400.0,80.5556,80.598,80.4114,80.4962,74400.0
2012-03-19 15:50:00,94.88,94.95,94.88,94.92,111500.0,80.4962,80.5556,80.4962,80.5302,111500.0
2012-03-20 09:30:00,94.57,94.59,94.26,94.46,97500.0,80.2332,80.2502,79.9702,80.1399,97500.0
2012-03-20 09:40:00,94.39,94.39,93.88,94.05,67400.0,80.0805,80.0805,79.6478,79.7921,67400.0
2012-03-20 09:50:00,94.04,94.63,94.04,94.48,56400.0,79.7836,80.2841,79.7836,80.1569,56400.0
2012-03-20 10:00:00,94.47,94.72,94.44,94.63,73300.0,80.1484,80.3605,80.1229,80.2841,73300.0
2012-03-20 10:10:00,94.62,94.8,94.56,94.7,46800.0,80.2756,80.4284,80.2247,80.3435,46800.0
2012-03-20 10:20:00,94.69,94.87,94.67,94.81,59000.0,80.335,80.4877,80.3181,80.4368,59000.0
2012-03-20 10:30:00,94.82,95.05,94.78,94.98,32000.0,80.4453,80.6405,80.4114,80.5811,32000.0
2012-03-20 10:40:00,94.95,95.06,94.9,95.01,49400.0,80.5556,80.6489,80.5132,80.6065,49400.0
2012-03-20 10:50:00,95.01,95.24,94.9,95.11,48700.0,80.6065,80.8017,80.5132,80.6914,48700.0
2012-03-20 11:00:00,95.11,95.22,95.09,95.11,50800.0,80.6914,80.7847,80.6744,80.6914,50800.0
2012-03-20 11:10:00,95.1,95.25,95.04,95.18,51000.0,80.6829,80.8101,80.632,80.7507,51000.0
2012-03-20 11:20:00,95.17,95.26,95.17,95.24,65800.0,80.7423,80.8186,80.7423,80.8017,65800.0
2012-03-20 11:30:00,95.23,95.24,94.88,94.94,75600.0,80.7932,80.8017,80.4962,80.5471,75600.0
2012-03-20 11:40:00,94.96,95.03,94.76,94.76,30400.0,80.5641,80.6235,80.3944,80.3944,30400.0
2012-03-20 11:50:00,94.75,94.75,94.51,94.61,22100.0,80.3859,80.3859,80.1823,80.2672,22100.0
2012-03-20 12:00:00,94.6,94.74,94.5,94.61,40200.0,80.2587,80.3775,80.1738,80.2672,40200.0
2012-03-20 12:10:00,94.59,94.68,94.59,94.65,13800.0,80.2502,80.3265,80.2502,80.3011,13800.0
2012-03-20 12:20:00,94.66,94.72,94.54,94.54,23800.0,80.3096,80.3605,80.2078,80.2078,23800.0
2012-03-20 12:30:00,94.54,94.65,94.52,94.64,27700.0,80.2078,80.3011,80.1908,80.2926,27700.0
2012-03-20 12:40:00,94.64,94.65,94.48,94.61,33700.0,80.2926,80.3011,80.1569,80.2672,33700.0
2012-03-20 12:50:00,94.6,94.79,94.6,94.77,13100.0,80.2587,80.4199,80.2587,80.4029,13100.0
2012-03-20 13:00:00,94.75,94.98,94.75,94.98,23600.0,80.3859,80.5811,80.3859,80.5811,23600.0
2012-03-20 13:10:00,95.0,95.05,94.93,94.99,29600.0,80.598,80.6405,80.5386,80.5896,29600.0
2012-03-20 13:20:00,94.99,94.99,94.81,94.89,11100.0,80.5896,80.5896,80.4368,80.5047,11100.0
2012-03-20 13:30:00,94.89,94.94,94.73,94.75,11000.0,80.5047,80.5471,80.369,80.3859,11000.0
2012-03-20 13:40:00,94.74,94.96,94.74,94.92,18600.0,80.3775,80.5641,80.3775,80.5302,18600.0
2012-03-20 13:50:00,94.91,94.91,94.77,94.84,13800.0,80.5217,80.5217,80.4029,80.4623,13800.0
2012-03-20 14:00:00,94.86,94.87,94.72,94.77,13900.0,80.4793,80.4877,80.3605,80.4029,13900.0
2012-03-20 14:10:00,94.77,94.94,94.68,94.89,32100.0,80.4029,80.5471,80.3265,80.5047,32100.0
2012-03-20 14:20:00,94.88,94.9,94.8,94.81,9200.0,80.4962,80.5132,80.4284,80.4368,9200.0
2012-03-20 14:30:00,94.82,94.97,94.81,94.81,19700.0,80.4453,80.5726,80.4368,80.4368,19700.0
2012-03-20 14:40:00,94.81,94.84,94.76,94.83,13000.0,80.4368,80.4623,80.3944,80.4538,13000.0
2012-03-20 14:50:00,94.81,95.03,94.81,94.98,25900.0,80.4368,80.6235,80.4368,80.5811,25900.0
2012-03-20 15:00:00,94.98,95.09,94.93,95.0,19800.0,80.5811,80.6744,80.5386,80.598,19800.0
2012-03-20 15:10:00,94.99,95.01,94.9,94.92,20300.0,80.5896,80.6065,80.5132,80.5302,20300.0
2012-03-20 15:20:00,94.94,94.95,94.72,94.77,71500.0,80.5471,80.5556,80.3605,80.4029,71500.0
2012-03-20 15:30:00,94.82,94.95,94.67,94.67,64300.0,80.4453,80.5556,80.3181,80.3181,64300.0
2012-03-20 15:40:00,94.67,94.73,94.55,94.58,63100.0,80.3181,80.369,80.2163,80.2417,63100.0
2012-03-20 15:50:00,94.59,94.71,94.51,94.66,104000.0,80.2502,80.352,80.1823,80.3096,104000.0
2012-03-21 09:30:00,94.97,95.1,94.42,94.84,89600.0,80.5726,80.6829,80.106,80.4623,89600.0
2012-03-21 09:40:00,94.84,95.16,94.64,95.16,69900.0,80.4623,80.7338,80.2926,80.7338,69900.0
2012-03-21 09:50:00,95.16,95.16,94.67,94.75,34900.0,80.7338,80.7338,80.3181,80.3859,34900.0
2012-03-21 10:00:00,94.73,94.74,94.44,94.47,53500.0,80.369,80.3775,80.1229,80.1484,53500.0
2012-03-21 10:10:00,94.46,94.75,94.42,94.6,72100.0,80.1399,80.3859,80.106,80.2587,72100.0
2012-03-21 10:20:00,94.61,95.0,94.57,94.99,107800.0,80.2672,80.598,80.2332,80.5896,107800.0
2012-03-21 10:30:00,95.0,95.26,94.94,95.25,47000.0,80.598,80.8186,80.5471,80.8101,47000.0
2012-03-21 10:40:00,95.25,95.25,94.98,95.11,27800.0,80.8101,80.8101,80.5811,80.6914,27800.0
2012-03-21 10:50:00,95.11,95.16,94.9,94.93,33600.0,80.6914,80.7338,80.5132,80.5386,33600.0
2012-03-21 11:00:00,94.91,94.96,94.81,94.89,33900.0,80.5217,80.5641,80.4368,80.5047,33900.0
2012-03-21 11:10:00,94.92,94.99,94.81,94.92,18300.0,80.5302,80.5896,80.4368,80.5302,18300.0
2012-03-21 11:20:00,94.9,94.97,94.7,94.75,22700.0,80.5132,80.5726,80.3435,80.3859,22700.0
2012-03-21 11:30:00,94.77,95.15,94.67,95.09,26400.0,80.4029,80.7253,80.3181,80.6744,26400.0
2012-03-21 11:40:00,95.1,95.2,95.07,95.2,39500.0,80.6829,80.7677,80.6574,80.7677,39500.0
2012-03-21 11:50:00,95.2,95.26,95.17,95.18,32900.0,80.7677,80.8186,80.7423,80.7507,32900.0
2012-03-21 12:00:00,95.16,95.18,94.96,95.0,62100.0,80.7338,80.7507,80.5641,80.598,62100.0
2012-03-21 12:10:00,95.01,95.09,94.98,95.0,43600.0,80.6065,80.6744,80.5811,80.598,43600.0
2012-03-21 12:20:00,95.0,95.11,94.99,95.08,64800.0,80.598,80.6914,80.5896,80.6659,64800.0
2012-03-21 12:30:00,95.12,95.38,95.06,95.38,37600.0,80.6998,80.9204,80.6489,80.9204,37600.0
2012-03-21 12:40:00,95.37,95.39,95.23,95.33,22800.0,80.9119,80.9289,80.7932,80.878,22800.0
2012-03-21 12:50:00,95.33,95.35,95.32,95.34,21500.0,80.878,80.895,80.8695,80.8865,21500.0
2012-03-21 13:00:00,95.35,95.4,95.29,95.35,33300.0,80.895,80.9374,80.8441,80.895,33300.0
2012-03-21 13:10:00,95.36,95.39,95.26,95.29,31400.0,80.9035,80.9289,80.8186,80.8441,31400.0
2012-03-21 13:20:00,95.31,95.41,95.22,95.41,34600.0,80.861,80.9459,80.7847,80.9459,34600.0
2012-03-21 13:30:00,95.42,95.68,95.3,95.64,109300.0,80.9544,81.1749,80.8526,81.141,109300.0
2012-03-21 13:40:00,95.64,95.81,95.63,95.7,71500.0,81.141,81.2852,81.1325,81.1919,71500.0
2012-03-21 13:50:00,95.7,95.89,95.66,95.85,76900.0,81.1919,81.3531,81.158,81.3192,76900.0
2012-03-21 14:00:00,95.85,95.91,95.66,95.7,97400.0,81.3192,81.3701,81.158,81.1919,97400.0
2012-03-21 14:10:00,95.7,95.81,95.64,95.77,49500.0,81.1919,81.2852,81.141,81.2513,49500.0
2012-03-21 14:20:00,95.75,95.76,95.55,95.64,61900.0,81.2343,81.2428,81.0647,81.141,61900.0
2012-03-21 14:30:00,95.62,95.74,95.55,95.57,48700.0,81.124,81.2259,81.0647,81.0816,48700.0
2012-03-21 14:40:00,95.58,95.67,95.51,95.56,72200.0,81.0901,81.1665,81.0307,81.0731,72200.0
2012-03-21 14:50:00,95.6,95.65,95.44,95.5,70700.0,81.1071,81.1495,80.9713,81.0222,70700.0
2012-03-21 15:00:00,95.52,95.73,95.42,95.71,68200.0,81.0392,81.2174,80.9544,81.2004,68200.0
2012-03-21 15:10:00,95.71,95.8,95.62,95.77,59600.0,81.2004,81.2768,81.124,81.2513,59600.0
2012-03-21 15:20:00,95.78,96.61,95.65,96.6,484700.0,81.2598,81.964,81.1495,81.9555,484700.0
2012-03-21 15:30:00,96.6,96.89,96.44,96.48,459400.0,81.9555,82.2015,81.8197,81.8537,459400.0
2012-03-21 15:40:00,96.48,96.52,96.14,96.19,366800.0,81.8537,81.8876,81.5652,81.6076,366800.0
2012-03-21 15:50:00,96.19,96.27,95.84,95.87,454000.0,81.6076,81.6755,81.3107,81.3361,454000.0
2012-03-22 09:30:00,93.72,94.15,93.36,93.77,578700.0,79.5121,79.8769,79.2067,79.5545,578700.0
2012-03-22 09:40:00,93.76,93.99,92.7,92.9,530600.0,79.546,79.7412,78.6467,78.8164,530600.0
2012-03-22 09:50:00,92.91,93.5,92.8,93.21,335300.0,78.8249,79.3254,78.7316,79.0794,335300.0
2012-03-22 10:00:00,93.16,93.4,92.91,93.24,184900.0,79.037,79.2406,78.8249,79.1049,184900.0
2012-03-22 10:10:00,93.23,93.24,92.63,92.81,215700.0,79.0964,79.1049,78.5873,78.74,215700.0
2012-03-22 10:20:00,92.81,92.84,92.15,92.43,380900.0,78.74,78.7655,78.1801,78.4176,380900.0
2012-03-22 10:30:00,92.42,92.5,91.76,92.04,252300.0,78.4092,78.477,77.8492,78.0868,252300.0
2012-03-22 10:40:00,92.03,92.5,91.85,92.03,188800.0,78.0783,78.477,77.9256,78.0783,188800.0
2012-03-22 10:50:00,92.03,92.39,91.91,92.36,130100.0,78.0783,78.3837,77.9765,78.3583,130100.0
2012-03-22 11:00:00,92.4,92.4,91.85,92.07,130100.0,78.3922,78.3922,77.9256,78.1122,130100.0
2012-03-22 11:10:00,92.07,92.17,92.02,92.05,70700.0,78.1122,78.1971,78.0698,78.0953,70700.0
2012-03-22 11:20:00,92.05,92.31,91.76,91.77,120700.0,78.0953,78.3158,77.8492,77.8577,120700.0
2012-03-22 11:30:00,91.77,92.22,91.6,91.6,156000.0,77.8577,78.2395,77.7135,77.7135,156000.0
2012-03-22 11:40:00,91.61,91.85,91.5,91.5,89200.0,77.722,77.9256,77.6286,77.6286,89200.0
2012-03-22 11:50:00,91.53,91.75,91.5,91.75,90100.0,77.6541,77.8407,77.6286,77.8407,90100.0
2012-03-22 12:00:00,91.74,91.8,91.55,91.57,93900.0,77.8323,77.8832,77.6711,77.688,93900.0
2012-03-22 12:10:00,91.58,91.72,91.51,91.53,94100.0,77.6965,77.8153,77.6371,77.6541,94100.0
2012-03-22 12:20:00,91.52,91.55,91.26,91.44,135500.0,77.6456,77.6711,77.425,77.5777,135500.0
2012-03-22 12:30:00,91.47,91.56,91.26,91.41,96600.0,77.6032,77.6795,77.425,77.5523,96600.0
2012-03-22 12:40:00,91.4,91.5,91.38,91.49,49000.0,77.5438,77.6286,77.5268,77.6202,49000.0
2012-03-22 12:50:00,91.47,91.9,91.41,91.73,189500.0,77.6032,77.968,77.5523,77.8238,189500.0
2012-03-22 13:00:00,91.72,91.76,91.47,91.57,59900.0,77.8153,77.8492,77.6032,77.688,59900.0
2012-03-22 13:10:00,91.61,91.84,91.56,91.79,55800.0,77.722,77.9171,77.6795,77.8747,55800.0
2012-03-22 13:20:00,91.8,92.0,91.8,91.86,114500.0,77.8832,78.0528,77.8832,77.9341,114500.0
2012-03-22 13:30:00,91.87,91.99,91.83,91.89,64400.0,77.9425,78.0444,77.9086,77.9595,64400.0
2012-03-22 13:40:00,91.91,92.02,91.66,91.81,98500.0,77.9765,78.0698,77.7644,77.8916,98500.0
2012-03-22 13:50:00,91.82,92.02,91.82,91.97,64800.0,77.9001,78.0698,77.9001,78.0274,64800.0
2012-03-22 14:00:00,91.98,92.08,91.9,91.97,66600.0,78.0359,78.1207,77.968,78.0274,66600.0
2012-03-22 14:10:00,91.97,92.0,91.75,91.84,44500.0,78.0274,78.0528,77.8407,77.9171,44500.0
2012-03-22 14:20:00,91.86,91.99,91.78,91.91,62800.0,77.9341,78.0444,77.8662,77.9765,62800.0
2012-03-22 14:30:00,91.91,91.91,91.76,91.84,48500.0,77.9765,77.9765,77.8492,77.9171,48500.0
2012-03-22 14:40:00,91.83,91.89,91.7,91.76,78700.0,77.9086,77.9595,77.7983,77.8492,78700.0
2012-03-22 14:50:00,91.76,91.88,91.74,91.77,39300.0,77.8492,77.951,77.8323,77.8577,39300.0
2012-03-22 15:00:00,91.77,91.77,91.42,91.47,83700.0,77.8577,77.8577,77.5608,77.6032,83700.0
2012-03-22 15:10:00,91.46,91.55,91.28,91.53,127400.0,77.5947,77.6711,77.442,77.6541,127400.0
2012-03-22 15:20:00,91.52,92.01,91.46,91.92,161500.0,77.6456,78.0613,77.5947,77.985,161500.0
2012-03-22 15:30:00,91.92,92.2,91.86,92.16,162200.0,77.985,78.2225,77.9341,78.1886,162200.0
2012-03-22 15:40:00,92.13,92.5,92.12,92.37,275900.0,78.1631,78.477,78.1546,78.3667,275900.0
2012-03-22 15:50:00,92.36,92.51,92.35,92.5,325100.0,78.3583,78.4855,78.3498,78.477,325100.0
2012-03-23 09:30:00,92.31,92.48,91.65,91.66,118200.0,78.3158,78.4601,77.7559,77.7644,118200.0
2012-03-23 09:40:00,91.66,91.7,90.99,91.0,185400.0,77.7644,77.7983,77.1959,77.2044,185400.0
2012-03-23 09:50:00,91.0,91.31,90.75,91.14,243300.0,77.2044,77.4674,76.9923,77.3232,243300.0
2012-03-23 10:00:00,91.14,91.15,90.51,90.61,232800.0,77.3232,77.3317,76.7887,76.8736,232800.0
2012-03-23 10:10:00,90.63,91.22,90.39,91.05,139400.0,76.8905,77.3911,76.6869,77.2469,139400.0
2012-03-23 10:20:00,91.06,91.1,90.6,90.62,89000.0,77.2553,77.2893,76.8651,76.882,89000.0
2012-03-23 10:30:00,90.63,91.17,90.62,91.1,110300.0,76.8905,77.3487,76.882,77.2893,110300.0
2012-03-23 10:40:00,91.11,91.23,91.09,91.19,62700.0,77.2978,77.3996,77.2808,77.3656,62700.0
2012-03-23 10:50:00,91.22,91.52,91.03,91.04,108500.0,77.3911,77.6456,77.2299,77.2384,108500.0
2012-03-23 11:00:00,91.04,91.47,91.01,91.31,82500.0,77.2384,77.6032,77.2129,77.4674,82500.0
2012-03-23 11:10:00,91.35,91.53,91.31,91.44,60300.0,77.5014,77.6541,77.4674,77.5777,60300.0
2012-03-23 11:20:00,91.43,91.53,91.23,91.44,71000.0,77.5692,77.6541,77.3996,77.5777,71000.0
2012-03-23 11:30:00,91.48,91.74,91.36,91.36,72400.0,77.6117,77.8323,77.5099,77.5099,72400.0
2012-03-23 11:40:00,91.36,91.42,91.0,91.02,81800.0,77.5099,77.5608,77.2044,77.2214,81800.0
2012-03-23 11:50:00,91.0,91.17,90.93,91.14,94400.0,77.2044,77.3487,77.145,77.3232,94400.0
2012-03-23 12:00:00,91.15,92.0,91.15,91.9,140000.0,77.3317,78.0528,77.3317,77.968,140000.0
2012-03-23 12:10:00,91.89,92.04,91.88,91.97,86000.0,77.9595,78.0868,77.951,78.0274,86000.0
2012-03-23 12:20:00,91.97,91.98,91.85,91.88,34600.0,78.0274,78.0359,77.9256,77.951,34600.0
2012-03-23 12:30:00,91.88,91.88,91.58,91.69,72800.0,77.951,77.951,77.6965,77.7898,72800.0
2012-03-23 12:40:00,91.68,92.17,91.68,92.04,74700.0,77.7813,78.1971,77.7813,78.0868,74700.0
2012-03-23 12:50:00,92.03,92.19,91.93,92.14,41000.0,78.0783,78.214,77.9934,78.1716,41000.0
2012-03-23 13:00:00,92.13,92.51,92.13,92.5,90900.0,78.1631,78.4855,78.1631,78.477,90900.0
2012-03-23 13:10:00,92.5,92.51,92.33,92.43,60000.0,78.477,78.4855,78.3328,78.4176,60000.0
2012-03-23 13:20:00,92.45,92.5,92.32,92.46,38900.0,78.4346,78.477,78.3243,78.4431,38900.0
2012-03-23 13:30:00,92.48,92.52,92.32,92.41,33300.0,78.4601,78.494,78.3243,78.4007,33300.0
2012-03-23 13:40:00,92.41,92.43,92.22,92.32,56500.0,78.4007,78.4176,78.2395,78.3243,56500.0
2012-03-23 13:50:00,92.3,92.42,92.2,92.23,40300.0,78.3074,78.4092,78.2225,78.248,40300.0
2012-03-23 14:00:00,92.23,92.32,92.08,92.17,53600.0,78.248,78.3243,78.1207,78.1971,53600.0
2012-03-23 14:10:00,92.15,92.5,92.15,92.44,43200.0,78.1801,78.477,78.1801,78.4261,43200.0
2012-03-23 14:20:00,92.46,92.46,92.32,92.45,28300.0,78.4431,78.4431,78.3243,78.4346,28300.0
2012-03-23 14:30:00,92.45,92.51,92.39,92.48,46100.0,78.4346,78.4855,78.3837,78.4601,46100.0
2012-03-23 14:40:00,92.48,92.5,92.44,92.47,35400.0,78.4601,78.477,78.4261,78.4516,35400.0
2012-03-23 14:50:00,92.47,92.5,92.4,92.45,52500.0,78.4516,78.477,78.3922,78.4346,52500.0
2012-03-23 15:00:00,92.44,92.48,92.32,92.33,51100.0,78.4261,78.4601,78.3243,78.3328,51100.0
2012-03-23 15:10:00,92.33,92.35,92.11,92.16,73500.0,78.3328,78.3498,78.1462,78.1886,73500.0
2012-03-23 15:20:00,92.16,92.28,91.95,92.12,94000.0,78.1886,78.2904,78.0104,78.1546,94000.0
2012-03-23 15:30:00,92.13,92.46,92.12,92.45,111100.0,78.1631,78.4431,78.1546,78.4346,111100.0
2012-03-23 15:40:00,92.44,92.5,92.38,92.38,125700.0,78.4261,78.477,78.3752,78.3752,125700.0
2012-03-23 15:50:00,92.38,92.46,92.33,92.41,188100.0,78.3752,78.4431,78.3328,78.4007,188100.0
2012-03-26 09:30:00,93.15,93.38,92.91,93.1,201000.0,79.0285,79.2236,78.8249,78.9861,201000.0
2012-03-26 09:40:00,93.07,93.12,92.88,92.89,88500.0,78.9606,79.003,78.7994,78.8079,88500.0
2012-03-26 09:50:00,92.88,93.01,92.58,92.82,227400.0,78.7994,78.9097,78.5449,78.7485,227400.0
2012-03-26 10:00:00,92.78,92.78,92.25,92.28,157800.0,78.7146,78.7146,78.2649,78.2904,157800.0
2012-03-26 10:10:00,92.27,92.62,92.24,92.56,95500.0,78.2819,78.5788,78.2565,78.5279,95500.0
2012-03-26 10:20:00,92.56,92.67,92.3,92.37,51900.0,78.5279,78.6213,78.3074,78.3667,51900.0
2012-03-26 10:30:00,92.37,92.7,92.37,92.57,68400.0,78.3667,78.6467,78.3667,78.5364,68400.0
2012-03-26 10:40:00,92.58,92.62,92.47,92.54,66900.0,78.5449,78.5788,78.4516,78.511,66900.0
2012-03-26 10:50:00,92.54,92.58,92.48,92.48,40500.0,78.511,78.5449,78.4601,78.4601,40500.0
2012-03-26 11:00:00,92.49,92.55,92.3,92.4,48300.0,78.4686,78.5195,78.3074,78.3922,48300.0
2012-03-26 11:10:00,92.39,92.46,92.34,92.36,54400.0,78.3837,78.4431,78.3413,78.3583,54400.0
2012-03-26 11:20:00,92.36,92.45,92.33,92.38,52200.0,78.3583,78.4346,78.3328,78.3752,52200.0
2012-03-26 11:30:00,92.38,92.58,92.38,92.54,48200.0,78.3752,78.5449,78.3752,78.511,48200.0
2012-03-26 11:40:00,92.55,92.58,92.48,92.5,39600.0,78.5195,78.5449,78.4601,78.477,39600.0
2012-03-26 11:50:00,92.5,92.56,92.48,92.5,64200.0,78.477,78.5279,78.4601,78.477,64200.0
2012-03-26 12:00:00,92.49,92.52,92.45,92.47,45500.0,78.4686,78.494,78.4346,78.4516,45500.0
2012-03-26 12:10:00,92.47,92.51,92.47,92.47,54400.0,78.4516,78.4855,78.4516,78.4516,54400.0
2012-03-26 12:20:00,92.48,92.51,92.38,92.49,63100.0,78.4601,78.4855,78.3752,78.4686,63100.0
2012-03-26 12:30:00,92.49,92.51,92.42,92.42,36300.0,78.4686,78.4855,78.4092,78.4092,36300.0
2012-03-26 12:40:00,92.42,92.45,92.33,92.43,48100.0,78.4092,78.4346,78.3328,78.4176,48100.0
2012-03-26 12:50:00,92.43,92.46,92.35,92.37,84400.0,78.4176,78.4431,78.3498,78.3667,84400.0
2012-03-26 13:00:00,92.37,92.44,92.36,92.41,26800.0,78.3667,78.4261,78.3583,78.4007,26800.0
2012-03-26 13:10:00,92.4,92.45,92.37,92.4,75400.0,78.3922,78.4346,78.3667,78.3922,75400.0
2012-03-26 13:20:00,92.4,92.5,92.39,92.42,28900.0,78.3922,78.477,78.3837,78.4092,28900.0
2012-03-26 13:30:00,92.44,92.63,92.44,92.52,46700.0,78.4261,78.5873,78.4261,78.494,46700.0
2012-03-26 13:40:00,92.52,92.56,92.41,92.45,58100.0,78.494,78.5279,78.4007,78.4346,58100.0
2012-03-26 13:50:00,92.47,92.72,92.46,92.71,38000.0,78.4516,78.6637,78.4431,78.6552,38000.0
2012-03-26 14:00:00,92.7,92.7,92.54,92.62,34500.0,78.6467,78.6467,78.511,78.5788,34500.0
2012-03-26 14:10:00,92.62,92.69,92.57,92.69,28600.0,78.5788,78.6382,78.5364,78.6382,28600.0
2012-03-26 14:20:00,92.69,92.74,92.65,92.71,40300.0,78.6382,78.6807,78.6043,78.6552,40300.0
2012-03-26 14:30:00,92.72,92.79,92.69,92.7,54200.0,78.6637,78.7231,78.6382,78.6467,54200.0
2012-03-26 14:40:00,92.69,92.88,92.69,92.84,78200.0,78.6382,78.7994,78.6382,78.7655,78200.0
2012-03-26 14:50:00,92.85,92.9,92.73,92.83,49200.0,78.774,78.8164,78.6722,78.757,49200.0
2012-03-26 15:00:00,92.82,92.89,92.73,92.74,90800.0,78.7485,78.8079,78.6722,78.6807,90800.0
2012-03-26 15:10:00,92.75,92.86,92.74,92.79,77300.0,78.6891,78.7825,78.6807,78.7231,77300.0
2012-03-26 15:20:00,92.79,92.81,92.73,92.78,58600.0,78.7231,78.74,78.6722,78.7146,58600.0
2012-03-26 15:30:00,92.79,92.81,92.7,92.71,141200.0,78.7231,78.74,78.6467,78.6552,141200.0
2012-03-26 15:40:00,92.71,92.77,92.69,92.74,112600.0,78.6552,78.7061,78.6382,78.6807,112600.0
2012-03-26 15:50:00,92.74,92.83,92.67,92.76,252000.0,78.6807,78.757,78.6213,78.6976,252000.0
2012-03-27 09:30:00,92.85,93.18,92.53,92.77,77100.0,78.774,79.0539,78.5025,78.7061,77100.0
2012-03-27 09:40:00,92.76,92.77,92.39,92.5,108000.0,78.6976,78.7061,78.3837,78.477,108000.0
2012-03-27 09:50:00,92.51,92.56,92.39,92.53,46800.0,78.4855,78.5279,78.3837,78.5025,46800.0
2012-03-27 10:00:00,92.53,92.53,92.18,92.46,84700.0,78.5025,78.5025,78.2055,78.4431,84700.0
2012-03-27 10:10:00,92.47,92.52,92.42,92.46,52000.0,78.4516,78.494,78.4092,78.4431,52000.0
2012-03-27 10:20:00,92.45,92.47,92.2,92.27,60600.0,78.4346,78.4516,78.2225,78.2819,60600.0
2012-03-27 10:30:00,92.27,92.33,92.13,92.28,81800.0,78.2819,78.3328,78.1631,78.2904,81800.0
2012-03-27 10:40:00,92.28,92.4,92.18,92.28,55000.0,78.2904,78.3922,78.2055,78.2904,55000.0
2012-03-27 10:50:00,92.27,92.28,92.05,92.18,65200.0,78.2819,78.2904,78.0953,78.2055,65200.0
2012-03-27 11:00:00,92.18,92.25,91.94,91.96,64200.0,78.2055,78.2649,78.0019,78.0189,64200.0
2012-03-27 11:10:00,91.97,92.04,91.91,92.0,53500.0,78.0274,78.0868,77.9765,78.0528,53500.0
2012-03-27 11:20:00,92.01,92.04,91.91,91.94,33100.0,78.0613,78.0868,77.9765,78.0019,33100.0
2012-03-27 11:30:00,91.94,92.03,91.94,91.96,29000.0,78.0019,78.0783,78.0019,78.0189,29000.0
2012-03-27 11:40:00,91.98,92.04,91.95,92.01,53300.0,78.0359,78.0868,78.0104,78.0613,53300.0
2012-03-27 11:50:00,92.02,92.03,91.95,91.98,43100.0,78.0698,78.0783,78.0104,78.0359,43100.0
2012-03-27 12:00:00,92.0,92.03,91.97,92.0,55000.0,78.0528,78.0783,78.0274,78.0528,55000.0
2012-03-27 12:10:00,91.99,92.03,91.96,91.99,40900.0,78.0444,78.0783,78.0189,78.0444,40900.0
2012-03-27 12:20:00,92.0,92.13,92.0,92.02,42100.0,78.0528,78.1631,78.0528,78.0698,42100.0
2012-03-27 12:30:00,92.02,92.11,91.97,92.01,40400.0,78.0698,78.1462,78.0274,78.0613,40400.0
2012-03-27 12:40:00,92.01,92.2,92.01,92.12,34200.0,78.0613,78.2225,78.0613,78.1546,34200.0
2012-03-27 12:50:00,92.12,92.22,92.09,92.22,28200.0,78.1546,78.2395,78.1292,78.2395,28200.0
2012-03-27 13:00:00,92.21,92.33,92.19,92.25,44800.0,78.231,78.3328,78.214,78.2649,44800.0
2012-03-27 13:10:00,92.24,92.28,92.13,92.22,40400.0,78.2565,78.2904,78.1631,78.2395,40400.0
2012-03-27 13:20:00,92.23,92.24,92.06,92.07,58000.0,78.248,78.2565,78.1037,78.1122,58000.0
2012-03-27 13:30:00,92.08,92.13,92.01,92.01,40500.0,78.1207,78.1631,78.0613,78.0613,40500.0
2012-03-27 13:40:00,92.0,92.1,92.0,92.08,32700.0,78.0528,78.1377,78.0528,78.1207,32700.0
2012-03-27 13:50:00,92.08,92.25,92.07,92.23,52700.0,78.1207,78.2649,78.1122,78.248,52700.0
2012-03-27 14:00:00,92.22,92.33,92.22,92.29,84900.0,78.2395,78.3328,78.2395,78.2989,84900.0
2012-03-27 14:10:00,92.3,92.36,92.25,92.35,42300.0,78.3074,78.3583,78.2649,78.3498,42300.0
2012-03-27 14:20:00,92.35,92.45,92.33,92.44,54100.0,78.3498,78.4346,78.3328,78.4261,54100.0
2012-03-27 14:30:00,92.44,92.5,92.22,92.26,64900.0,78.4261,78.477,78.2395,78.2734,64900.0
2012-03-27 14:40:00,92.26,92.3,92.19,92.23,41000.0,78.2734,78.3074,78.214,78.248,41000.0
2012-03-27 14:50:00,92.23,92.27,92.15,92.19,41700.0,78.248,78.2819,78.1801,78.214,41700.0
2012-03-27 15:00:00,92.19,92.22,92.15,92.15,48200.0,78.214,78.2395,78.1801,78.1801,48200.0
2012-03-27 15:10:00,92.15,92.19,92.08,92.13,35300.0,78.1801,78.214,78.1207,78.1631,35300.0
2012-03-27 15:20:00,92.14,92.16,91.95,91.98,70900.0,78.1716,78.1886,78.0104,78.0359,70900.0
2012-03-27 15:30:00,91.99,92.02,91.91,91.97,92600.0,78.0444,78.0698,77.9765,78.0274,92600.0
2012-03-27 15:40:00,91.97,92.05,91.92,92.04,128100.0,78.0274,78.0953,77.985,78.0868,128100.0
2012-03-27 15:50:00,92.03,92.03,91.89,91.89,159100.0,78.0783,78.0783,77.9595,77.9595,159100.0
2012-03-28 09:30:00,92.13,92.23,91.83,92.0,148500.0,78.1631,78.248,77.9086,78.0528,148500.0
2012-03-28 09:40:00,92.03,92.03,91.58,91.7,112300.0,78.0783,78.0783,77.6965,77.7983,112300.0
2012-03-28 09:50:00,91.7,92.01,91.6,91.99,104700.0,77.7983,78.0613,77.7135,78.0444,104700.0
2012-03-28 10:00:00,92.01,92.04,91.91,92.01,44600.0,78.0613,78.0868,77.9765,78.0613,44600.0
2012-03-28 10:10:00,92.01,92.11,91.88,91.96,112200.0,78.0613,78.1462,77.951,78.0189,112200.0
2012-03-28 10:20:00,91.92,92.04,91.79,91.89,68100.0,77.985,78.0868,77.8747,77.9595,68100.0
2012-03-28 10:30:00,91.89,91.91,91.59,91.61,68400.0,77.9595,77.9765,77.705,77.722,68400.0
2012-03-28 10:40:00,91.61,91.64,91.42,91.51,46400.0,77.722,77.7474,77.5608,77.6371,46400.0
2012-03-28 10:50:00,91.5,91.59,91.4,91.55,39900.0,77.6286,77.705,77.5438,77.6711,39900.0
2012-03-28 11:00:00,91.55,91.61,91.0,91.01,127200.0,77.6711,77.722,77.2044,77.2129,127200.0
2012-03-28 11:10:00,91.0,91.11,90.96,91.08,56000.0,77.2044,77.2978,77.1705,77.2723,56000.0
2012-03-28 11:20:00,91.07,91.25,90.86,90.9,53500.0,77.2638,77.4165,77.0857,77.1196,53500.0
2012-03-28 11:30:00,90.92,91.07,90.87,91.02,28600.0,77.1366,77.2638,77.0941,77.2214,28600.0
2012-03-28 11:40:00,91.0,91.12,90.88,90.89,60600.0,77.2044,77.3062,77.1026,77.1111,60600.0
2012-03-28 11:50:00,90.88,90.92,90.51,90.88,102400.0,77.1026,77.1366,76.7887,77.1026,102400.0
2012-03-28 12:00:00,90.91,90.92,90.66,90.8,46800.0,77.1281,77.1366,76.916,77.0348,46800.0
2012-03-28 12:10:00,90.81,91.2,90.78,91.2,77600.0,77.0432,77.3741,77.0178,77.3741,77600.0
2012-03-28 12:20:00,91.2,91.21,91.05,91.19,31500.0,77.3741,77.3826,77.2469,77.3656,31500.0
2012-03-28 12:30:00,91.21,91.28,91.1,91.13,38300.0,77.3826,77.442,77.2893,77.3147,38300.0
2012-03-28 12:40:00,91.16,91.37,91.14,91.37,35500.0,77.3402,77.5183,77.3232,77.5183,35500.0
2012-03-28 12:50:00,91.35,91.35,91.07,91.08,38000.0,77.5014,77.5014,77.2638,77.2723,38000.0
2012-03-28 13:00:00,91.1,91.16,91.04,91.1,75100.0,77.2893,77.3402,77.2384,77.2893,75100.0
2012-03-28 13:10:00,91.1,91.12,90.9,91.05,64800.0,77.2893,77.3062,77.1196,77.2469,64800.0
2012-03-28 13:20:00,91.06,91.08,90.84,90.94,28100.0,77.2553,77.2723,77.0687,77.1535,28100.0
2012-03-28 13:30:00,90.93,90.97,90.81,90.94,36200.0,77.145,77.179,77.0432,77.1535,36200.0
2012-03-28 13:40:00,90.95,90.99,90.77,90.79,22300.0,77.162,77.1959,77.0093,77.0263,22300.0
2012-03-28 13:50:00,90.77,90.92,90.69,90.84,38600.0,77.0093,77.1366,76.9414,77.0687,38600.0
2012-03-28 14:00:00,90.82,90.84,90.56,90.6,28600.0,77.0517,77.0687,76.8311,76.8651,28600.0
2012-03-28 14:10:00,90.6,90.69,90.51,90.65,19000.0,76.8651,76.9414,76.7887,76.9075,19000.0
2012-03-28 14:20:00,90.66,90.76,90.6,90.76,18400.0,76.916,77.0008,76.8651,77.0008,18400.0
2012-03-28 14:30:00,90.77,90.98,90.69,90.91,41700.0,77.0093,77.1875,76.9414,77.1281,41700.0
2012-03-28 14:40:00,90.91,91.06,90.91,91.0,31100.0,77.1281,77.2553,77.1281,77.2044,31100.0
2012-03-28 14:50:00,91.02,91.16,90.99,91.15,45200.0,77.2214,77.3402,77.1959,77.3317,45200.0
2012-03-28 15:00:00,91.16,91.28,91.11,91.16,59900.0,77.3402,77.442,77.2978,77.3402,59900.0
2012-03-28 15:10:00,91.15,91.24,91.04,91.19,64900.0,77.3317,77.408,77.2384,77.3656,64900.0
2012-03-28 15:20:00,91.21,91.35,91.14,91.35,40200.0,77.3826,77.5014,77.3232,77.5014,40200.0
2012-03-28 15:30:00,91.35,91.48,91.21,91.37,67600.0,77.5014,77.6117,77.3826,77.5183,67600.0
2012-03-28 15:40:00,91.37,91.63,91.34,91.39,98700.0,77.5183,77.7389,77.4929,77.5353,98700.0
2012-03-28 15:50:00,91.4,91.49,91.34,91.48,115400.0,77.5438,77.6202,77.4929,77.6117,115400.0
2012-03-29 09:30:00,90.7,91.0,90.55,90.65,52300.0,76.9499,77.2044,76.8227,76.9075,52300.0
2012-03-29 09:40:00,90.67,91.27,90.66,91.07,39800.0,76.9245,77.4335,76.916,77.2638,39800.0
2012-03-29 09:50:00,91.05,91.05,90.31,90.36,94200.0,77.2469,77.2469,76.619,76.6615,94200.0
2012-03-29 10:00:00,90.35,90.63,90.31,90.44,96900.0,76.653,76.8905,76.619,76.7293,96900.0
2012-03-29 10:10:00,90.46,90.47,90.14,90.2,61100.0,76.7463,76.7548,76.4748,76.5257,61100.0
2012-03-29 10:20:00,90.2,90.37,90.1,90.12,45400.0,76.5257,76.6699,76.4409,76.4578,45400.0
2012-03-29 10:30:00,90.11,90.31,90.03,90.04,41400.0,76.4494,76.619,76.3815,76.39,41400.0
2012-03-29 10:40:00,90.05,90.3,90.04,90.25,38300.0,76.3985,76.6106,76.39,76.5681,38300.0
2012-03-29 10:50:00,90.23,90.25,90.09,90.23,21000.0,76.5512,76.5681,76.4324,76.5512,21000.0
2012-03-29 11:00:00,90.23,90.41,90.15,90.36,24700.0,76.5512,76.7039,76.4833,76.6615,24700.0
2012-03-29 11:10:00,90.38,90.41,90.17,90.2,18000.0,76.6784,76.7039,76.5003,76.5257,18000.0
2012-03-29 11:20:00,90.18,90.24,90.0,90.02,36200.0,76.5087,76.5596,76.356,76.373,36200.0
2012-03-29 11:30:00,90.01,90.16,90.0,90.01,35500.0,76.3645,76.4918,76.356,76.3645,35500.0
2012-03-29 11:40:00,90.02,90.18,89.95,89.98,59000.0,76.373,76.5087,76.3136,76.3391,59000.0
2012-03-29 11:50:00,89.99,90.04,89.9,90.0,45700.0,76.3475,76.39,76.2712,76.356,45700.0
2012-03-29 12:00:00,90.0,90.16,89.95,90.08,35200.0,76.356,76.4918,76.3136,76.4239,35200.0
2012-03-29 12:10:00,90.07,90.15,90.02,90.15,19200.0,76.4154,76.4833,76.373,76.4833,19200.0
2012-03-29 12:20:00,90.14,90.26,90.08,90.17,18500.0,76.4748,76.5766,76.4239,76.5003,18500.0
2012-03-29 12:30:00,90.15,90.35,90.05,90.32,26600.0,76.4833,76.653,76.3985,76.6275,26600.0
2012-03-29 12:40:00,90.3,90.37,90.21,90.22,16200.0,76.6106,76.6699,76.5342,76.5427,16200.0
2012-03-29 12:50:00,90.22,90.56,90.19,90.53,28500.0,76.5427,76.8311,76.5172,76.8057,28500.0
2012-03-29 13:00:00,90.53,90.55,90.41,90.48,23500.0,76.8057,76.8227,76.7039,76.7633,23500.0
2012-03-29 13:10:00,90.5,90.69,90.38,90.69,88000.0,76.7802,76.9414,76.6784,76.9414,88000.0
2012-03-29 13:20:00,90.7,90.76,90.63,90.75,48600.0,76.9499,77.0008,76.8905,76.9923,48600.0
2012-03-29 13:30:00,90.74,90.94,90.72,90.92,28100.0,76.9838,77.1535,76.9669,77.1366,28100.0
2012-03-29 13:40:00,90.9,91.02,90.82,90.84,74400.0,77.1196,77.2214,77.0517,77.0687,74400.0
2012-03-29 13:50:00,90.85,91.08,90.76,90.99,55900.0,77.0772,77.2723,77.0008,77.1959,55900.0
2012-03-29 14:00:00,90.98,91.26,90.96,91.07,39200.0,77.1875,77.425,77.1705,77.2638,39200.0
2012-03-29 14:10:00,91.06,91.21,91.04,91.15,92000.0,77.2553,77.3826,77.2384,77.3317,92000.0
2012-03-29 14:20:00,91.15,91.25,90.96,91.23,55200.0,77.3317,77.4165,77.1705,77.3996,55200.0
2012-03-29 14:30:00,91.22,91.27,91.08,91.16,41600.0,77.3911,77.4335,77.2723,77.3402,41600.0
2012-03-29 14:40:00,91.16,91.27,91.14,91.27,20300.0,77.3402,77.4335,77.3232,77.4335,20300.0
2012-03-29 14:50:00,91.26,91.38,91.24,91.27,24700.0,77.425,77.5268,77.408,77.4335,24700.0
2012-03-29 15:00:00,91.26,91.45,91.09,91.45,41200.0,77.425,77.5862,77.2808,77.5862,41200.0
2012-03-29 15:10:00,91.46,91.87,91.46,91.81,92500.0,77.5947,77.9425,77.5947,77.8916,92500.0
2012-03-29 15:20:00,91.79,91.82,91.59,91.66,68000.0,77.8747,77.9001,77.705,77.7644,68000.0
2012-03-29 15:30:00,91.68,91.85,91.61,91.67,54300.0,77.7813,77.9256,77.722,77.7729,54300.0
2012-03-29 15:40:00,91.66,91.83,91.63,91.72,74600.0,77.7644,77.9086,77.7389,77.8153,74600.0
2012-03-29 15:50:00,91.73,91.82,91.69,91.74,114400.0,77.8238,77.9001,77.7898,77.8323,114400.0
2012-03-30 09:30:00,92.08,92.16,91.57,91.61,52100.0,78.1207,78.1886,77.688,77.722,52100.0
2012-03-30 09:40:00,91.61,91.73,91.33,91.45,43400.0,77.722,77.8238,77.4844,77.5862,43400.0
2012-03-30 09:50:00,91.47,91.67,91.18,91.48,40800.0,77.6032,77.7729,77.3571,77.6117,40800.0
2012-03-30 10:00:00,91.52,91.77,91.44,91.58,41100.0,77.6456,77.8577,77.5777,77.6965,41100.0
2012-03-30 10:10:00,91.56,91.73,91.55,91.64,41800.0,77.6795,77.8238,77.6711,77.7474,41800.0
2012-03-30 10:20:00,91.65,91.7,91.29,91.3,62900.0,77.7559,77.7983,77.4505,77.459,62900.0
2012-03-30 10:30:00,91.32,91.47,91.04,91.09,45900.0,77.4759,77.6032,77.2384,77.2808,45900.0
2012-03-30 10:40:00,91.09,91.41,91.07,91.37,17700.0,77.2808,77.5523,77.2638,77.5183,17700.0
2012-03-30 10:50:00,91.38,91.56,91.35,91.37,20800.0,77.5268,77.6795,77.5014,77.5183,20800.0
2012-03-30 11:00:00,91.38,91.55,91.37,91.44,21900.0,77.5268,77.6711,77.5183,77.5777,21900.0
2012-03-30 11:10:00,91.44,91.83,91.44,91.8,19500.0,77.5777,77.9086,77.5777,77.8832,19500.0
2012-03-30 11:20:00,91.81,91.83,91.73,91.76,10700.0,77.8916,77.9086,77.8238,77.8492,10700.0
2012-03-30 11:30:00,91.75,91.8,91.71,91.74,14900.0,77.8407,77.8832,77.8068,77.8323,14900.0
2012-03-30 11:40:00,91.75,91.84,91.67,91.7,12900.0,77.8407,77.9171,77.7729,77.7983,12900.0
2012-03-30 11:50:00,91.69,91.9,91.67,91.87,28200.0,77.7898,77.968,77.7729,77.9425,28200.0
2012-03-30 12:00:00,91.86,91.95,91.85,91.88,43000.0,77.9341,78.0104,77.9256,77.951,43000.0
2012-03-30 12:10:00,91.87,92.01,91.84,91.96,46800.0,77.9425,78.0613,77.9171,78.0189,46800.0
2012-03-30 12:20:00,91.95,92.04,91.89,92.03,42200.0,78.0104,78.0868,77.9595,78.0783,42200.0
2012-03-30 12:30:00,92.02,92.11,91.95,92.1,32600.0,78.0698,78.1462,78.0104,78.1377,32600.0
2012-03-30 12:40:00,92.09,92.29,92.06,92.27,31900.0,78.1292,78.2989,78.1037,78.2819,31900.0
2012-03-30 12:50:00,92.27,92.31,92.1,92.1,44000.0,78.2819,78.3158,78.1377,78.1377,44000.0
2012-03-30 13:00:00,92.08,92.15,92.03,92.1,17200.0,78.1207,78.1801,78.0783,78.1377,17200.0
2012-03-30 13:10:00,92.1,92.16,92.09,92.09,14700.0,78.1377,78.1886,78.1292,78.1292,14700.0
2012-03-30 13:20:00,92.11,92.23,92.09,92.23,25200.0,78.1462,78.248,78.1292,78.248,25200.0
2012-03-30 13:30:00,92.22,92.27,92.17,92.21,34400.0,78.2395,78.2819,78.1971,78.231,34400.0
2012-03-30 13:40:00,92.21,92.23,92.12,92.15,20300.0,78.231,78.248,78.1546,78.1801,20300.0
2012-03-30 13:50:00,92.17,92.19,92.14,92.18,11500.0,78.1971,78.214,78.1716,78.2055,11500.0
2012-03-30 14:00:00,92.18,92.22,92.17,92.2,42600.0,78.2055,78.2395,78.1971,78.2225,42600.0
2012-03-30 14:10:00,92.2,92.23,92.18,92.2,31800.0,78.2225,78.248,78.2055,78.2225,31800.0
2012-03-30 14:20:00,92.2,92.21,92.05,92.05,14900.0,78.2225,78.231,78.0953,78.0953,14900.0
2012-03-30 14:30:00,92.05,92.14,92.05,92.06,15100.0,78.0953,78.1716,78.0953,78.1037,15100.0
2012-03-30 14:40:00,92.06,92.21,92.06,92.14,22400.0,78.1037,78.231,78.1037,78.1716,22400.0
2012-03-30 14:50:00,92.13,92.13,91.88,91.88,17200.0,78.1631,78.1631,77.951,77.951,17200.0
2012-03-30 15:00:00,91.89,92.03,91.89,92.01,47400.0,77.9595,78.0783,77.9595,78.0613,47400.0
2012-03-30 15:10:00,92.0,92.11,91.93,92.09,23400.0,78.0528,78.1462,77.9934,78.1292,23400.0
2012-03-30 15:20:00,92.09,92.1,91.95,92.03,45600.0,78.1292,78.1377,78.0104,78.0783,45600.0
2012-03-30 15:30:00,92.02,92.19,92.02,92.18,44200.0,78.0698,78.214,78.0698,78.2055,44200.0
2012-03-30 15:40:00,92.18,92.2,91.68,91.75,84600.0,78.2055,78.2225,77.7813,77.8407,84600.0
2012-03-30 15:50:00,91.74,91.98,91.71,91.93,161700.0,77.8323,78.0359,77.8068,77.9934,161700.0
2012-04-02 09:30:00,92.04,92.2,91.52,91.74,56200.0,78.0868,78.2225,77.6456,77.8323,56200.0
2012-04-02 09:40:00,91.79,92.15,91.79,92.02,43200.0,77.8747,78.1801,77.8747,78.0698,43200.0
2012-04-02 09:50:00,92.0,92.08,91.5,91.56,38700.0,78.0528,78.1207,77.6286,77.6795,38700.0
2012-04-02 10:00:00,91.56,92.1,91.56,91.9,49800.0,77.6795,78.1377,77.6795,77.968,49800.0
2012-04-02 10:10:00,91.89,92.29,91.88,92.27,31200.0,77.9595,78.2989,77.951,78.2819,31200.0
2012-04-02 10:20:00,92.25,92.26,91.85,91.85,24100.0,78.2649,78.2734,77.9256,77.9256,24100.0
2012-04-02 10:30:00,91.85,91.95,91.79,91.83,38400.0,77.9256,78.0104,77.8747,77.9086,38400.0
2012-04-02 10:40:00,91.85,91.95,91.77,91.88,25000.0,77.9256,78.0104,77.8577,77.951,25000.0
2012-04-02 10:50:00,91.9,91.93,91.7,91.88,28400.0,77.968,77.9934,77.7983,77.951,28400.0
2012-04-02 11:00:00,91.93,91.94,91.64,91.82,53600.0,77.9934,78.0019,77.7474,77.9001,53600.0
2012-04-02 11:10:00,91.82,91.96,91.8,91.86,47000.0,77.9001,78.0189,77.8832,77.9341,47000.0
2012-04-02 11:20:00,91.86,92.01,91.86,91.91,24900.0,77.9341,78.0613,77.9341,77.9765,24900.0
2012-04-02 11:30:00,91.9,91.93,91.82,91.85,22200.0,77.968,77.9934,77.9001,77.9256,22200.0
2012-04-02 11:40:00,91.85,92.25,91.83,92.24,29200.0,77.9256,78.2649,77.9086,78.2565,29200.0
2012-04-02 11:50:00,92.24,92.37,92.12,92.21,45300.0,78.2565,78.3667,78.1546,78.231,45300.0
2012-04-02 12:00:00,92.19,92.59,92.18,92.45,66000.0,78.214,78.5534,78.2055,78.4346,66000.0
2012-04-02 12:10:00,92.45,92.5,92.33,92.39,26400.0,78.4346,78.477,78.3328,78.3837,26400.0
2012-04-02 12:20:00,92.39,92.45,92.31,92.38,32300.0,78.3837,78.4346,78.3158,78.3752,32300.0
2012-04-02 12:30:00,92.4,92.5,92.33,92.41,25600.0,78.3922,78.477,78.3328,78.4007,25600.0
2012-04-02 12:40:00,92.39,92.58,92.39,92.52,33000.0,78.3837,78.5449,78.3837,78.494,33000.0
2012-04-02 12:50:00,92.51,92.61,92.48,92.61,32800.0,78.4855,78.5704,78.4601,78.5704,32800.0
2012-04-02 13:00:00,92.6,92.6,92.43,92.53,44400.0,78.5619,78.5619,78.4176,78.5025,44400.0
2012-04-02 13:10:00,92.55,92.6,92.49,92.53,20300.0,78.5195,78.5619,78.4686,78.5025,20300.0
2012-04-02 13:20:00,92.54,92.57,92.41,92.43,27800.0,78.511,78.5364,78.4007,78.4176,27800.0
2012-04-02 13:30:00,92.45,92.56,92.42,92.46,24100.0,78.4346,78.5279,78.4092,78.4431,24100.0
2012-04-02 13:40:00,92.46,92.56,92.46,92.53,18600.0,78.4431,78.5279,78.4431,78.5025,18600.0
2012-04-02 13:50:00,92.51,92.56,92.45,92.48,18600.0,78.4855,78.5279,78.4346,78.4601,18600.0
2012-04-02 14:00:00,92.49,92.51,92.45,92.48,22700.0,78.4686,78.4855,78.4346,78.4601,22700.0
2012-04-02 14:10:00,92.48,92.59,92.45,92.58,25800.0,78.4601,78.5534,78.4346,78.5449,25800.0
2012-04-02 14:20:00,92.56,92.69,92.55,92.67,17300.0,78.5279,78.6382,78.5195,78.6213,17300.0
2012-04-02 14:30:00,92.67,92.76,92.66,92.75,30000.0,78.6213,78.6976,78.6128,78.6891,30000.0
2012-04-02 14:40:00,92.75,92.84,92.75,92.81,28600.0,78.6891,78.7655,78.6891,78.74,28600.0
2012-04-02 14:50:00,92.81,92.83,92.73,92.79,22300.0,78.74,78.757,78.6722,78.7231,22300.0
2012-04-02 15:00:00,92.8,92.85,92.71,92.71,31600.0,78.7316,78.774,78.6552,78.6552,31600.0
2012-04-02 15:10:00,92.7,92.72,92.61,92.67,40200.0,78.6467,78.6637,78.5704,78.6213,40200.0
2012-04-02 15:20:00,92.66,92.67,92.51,92.54,35400.0,78.6128,78.6213,78.4855,78.511,35400.0
2012-04-02 15:30:00,92.53,92.54,92.31,92.32,48300.0,78.5025,78.511,78.3158,78.3243,48300.0
2012-04-02 15:40:00,92.32,92.36,92.05,92.06,90000.0,78.3243,78.3583,78.0953,78.1037,90000.0
2012-04-02 15:50:00,92.05,92.25,92.03,92.2,133800.0,78.0953,78.2649,78.0783,78.2225,133800.0
2012-04-03 09:30:00,91.85,92.18,91.75,91.97,52800.0,77.9256,78.2055,77.8407,78.0274,52800.0
2012-04-03 09:40:00,91.98,92.16,91.78,91.83,42500.0,78.0359,78.1886,77.8662,77.9086,42500.0
2012-04-03 09:50:00,91.87,91.97,91.69,91.84,46300.0,77.9425,78.0274,77.7898,77.9171,46300.0
2012-04-03 10:00:00,91.85,92.08,91.75,91.97,39100.0,77.9256,78.1207,77.8407,78.0274,39100.0
2012-04-03 10:10:00,91.97,91.98,91.71,91.79,31200.0,78.0274,78.0359,77.8068,77.8747,31200.0
2012-04-03 10:20:00,91.8,91.97,91.76,91.87,24800.0,77.8832,78.0274,77.8492,77.9425,24800.0
2012-04-03 10:30:00,91.87,92.05,91.86,92.0,21400.0,77.9425,78.0953,77.9341,78.0528,21400.0
2012-04-03 10:40:00,91.99,92.19,91.98,92.11,17500.0,78.0444,78.214,78.0359,78.1462,17500.0
2012-04-03 10:50:00,92.08,92.28,92.08,92.14,19600.0,78.1207,78.2904,78.1207,78.1716,19600.0
2012-04-03 11:00:00,92.14,92.16,92.0,92.0,19100.0,78.1716,78.1886,78.0528,78.0528,19100.0
2012-04-03 11:10:00,92.0,92.07,91.94,91.99,16600.0,78.0528,78.1122,78.0019,78.0444,16600.0
2012-04-03 11:20:00,91.99,92.0,91.85,91.92,19300.0,78.0444,78.0528,77.9256,77.985,19300.0
2012-04-03 11:30:00,91.91,91.92,91.68,91.71,39900.0,77.9765,77.985,77.7813,77.8068,39900.0
2012-04-03 11:40:00,91.71,91.77,91.65,91.71,42000.0,77.8068,77.8577,77.7559,77.8068,42000.0
2012-04-03 11:50:00,91.71,91.76,91.63,91.68,17500.0,77.8068,77.8492,77.7389,77.7813,17500.0
2012-04-03 12:00:00,91.65,91.68,91.46,91.51,32300.0,77.7559,77.7813,77.5947,77.6371,32300.0
2012-04-03 12:10:00,91.5,91.59,91.41,91.54,20900.0,77.6286,77.705,77.5523,77.6626,20900.0
2012-04-03 12:20:00,91.53,91.57,91.46,91.47,10400.0,77.6541,77.688,77.5947,77.6032,10400.0
2012-04-03 12:30:00,91.46,91.48,91.3,91.31,15200.0,77.5947,77.6117,77.459,77.4674,15200.0
2012-04-03 12:40:00,91.32,91.47,91.32,91.4,13700.0,77.4759,77.6032,77.4759,77.5438,13700.0
2012-04-03 12:50:00,91.42,91.5,91.4,91.4,10600.0,77.5608,77.6286,77.5438,77.5438,10600.0
2012-04-03 13:00:00,91.41,91.45,91.36,91.4,12700.0,77.5523,77.5862,77.5099,77.5438,12700.0
2012-04-03 13:10:00,91.39,91.41,91.29,91.33,20000.0,77.5353,77.5523,77.4505,77.4844,20000.0
2012-04-03 13:20:00,91.33,91.35,91.26,91.28,18500.0,77.4844,77.5014,77.425,77.442,18500.0
2012-04-03 13:30:00,91.3,91.3,91.21,91.21,15400.0,77.459,77.459,77.3826,77.3826,15400.0
2012-04-03 13:40:00,91.2,91.33,91.17,91.29,23700.0,77.3741,77.4844,77.3487,77.4505,23700.0
2012-04-03 13:50:00,91.28,91.45,91.23,91.39,26600.0,77.442,77.5862,77.3996,77.5353,26600.0
2012-04-03 14:00:00,91.38,91.38,90.72,90.8,100100.0,77.5268,77.5268,76.9669,77.0348,100100.0
2012-04-03 14:10:00,90.81,90.97,90.67,90.88,68100.0,77.0432,77.179,76.9245,77.1026,68100.0
2012-04-03 14:20:00,90.91,90.95,90.65,90.65,47000.0,77.1281,77.162,76.9075,76.9075,47000.0
2012-04-03 14:30:00,90.68,90.8,90.57,90.57,62000.0,76.9329,77.0348,76.8396,76.8396,62000.0
2012-04-03 14:40:00,90.56,90.86,90.56,90.86,79600.0,76.8311,77.0857,76.8311,77.0857,79600.0
2012-04-03 14:50:00,90.88,91.05,90.82,90.96,50700.0,77.1026,77.2469,77.0517,77.1705,50700.0
2012-04-03 15:00:00,90.98,91.31,90.96,91.26,60300.0,77.1875,77.4674,77.1705,77.425,60300.0
2012-04-03 15:10:00,91.26,91.4,91.13,91.2,55500.0,77.425,77.5438,77.3147,77.3741,55500.0
2012-04-03 15:20:00,91.19,91.21,90.96,90.99,45900.0,77.3656,77.3826,77.1705,77.1959,45900.0
2012-04-03 15:30:00,90.99,91.28,90.97,91.1,67900.0,77.1959,77.442,77.179,77.2893,67900.0
2012-04-03 15:40:00,91.09,91.35,91.06,91.28,83100.0,77.2808,77.5014,77.2553,77.442,83100.0
2012-04-03 15:50:00,91.31,91.49,91.24,91.49,164800.0,77.4674,77.6202,77.408,77.6202,164800.0
2012-04-04 09:30:00,90.85,91.03,90.64,90.91,42700.0,77.0772,77.2299,76.899,77.1281,42700.0
2012-04-04 09:40:00,90.88,91.08,90.75,90.83,64600.0,77.1026,77.2723,76.9923,77.0602,64600.0
2012-04-04 09:50:00,90.83,91.02,90.75,90.93,39500.0,77.0602,77.2214,76.9923,77.145,39500.0
2012-04-04 10:00:00,90.87,90.92,90.64,90.66,79700.0,77.0941,77.1366,76.899,76.916,79700.0
2012-04-04 10:10:00,90.68,90.72,90.47,90.47,54400.0,76.9329,76.9669,76.7548,76.7548,54400.0
2012-04-04 10:20:00,90.46,90.55,90.41,90.48,33000.0,76.7463,76.8227,76.7039,76.7633,33000.0
2012-04-04 10:30:00,90.5,90.55,90.24,90.48,68500.0,76.7802,76.8227,76.5596,76.7633,68500.0
2012-04-04 10:40:00,90.47,90.49,90.26,90.29,30400.0,76.7548,76.7717,76.5766,76.6021,30400.0
2012-04-04 10:50:00,90.27,90.35,90.14,90.26,41500.0,76.5851,76.653,76.4748,76.5766,41500.0
2012-04-04 11:00:00,90.26,90.48,90.25,90.48,35200.0,76.5766,76.7633,76.5681,76.7633,35200.0
2012-04-04 11:10:00,90.48,90.48,90.31,90.32,27000.0,76.7633,76.7633,76.619,76.6275,27000.0
2012-04-04 11:20:00,90.33,90.42,90.24,90.31,24200.0,76.636,76.7124,76.5596,76.619,24200.0
2012-04-04 11:30:00,90.34,90.59,90.3,90.56,19700.0,76.6445,76.8566,76.6106,76.8311,19700.0
2012-04-04 11:40:00,90.55,90.56,90.41,90.43,28500.0,76.8227,76.8311,76.7039,76.7208,28500.0
2012-04-04 11:50:00,90.44,90.48,90.34,90.36,16200.0,76.7293,76.7633,76.6445,76.6615,16200.0
2012-04-04 12:00:00,90.36,90.47,90.36,90.41,23800.0,76.6615,76.7548,76.6615,76.7039,23800.0
2012-04-04 12:10:00,90.41,90.49,90.41,90.45,27900.0,76.7039,76.7717,76.7039,76.7378,27900.0
2012-04-04 12:20:00,90.45,90.46,90.37,90.39,13400.0,76.7378,76.7463,76.6699,76.6869,13400.0
2012-04-04 12:30:00,90.38,90.45,90.34,90.43,24200.0,76.6784,76.7378,76.6445,76.7208,24200.0
2012-04-04 12:40:00,90.42,90.46,90.31,90.31,16200.0,76.7124,76.7463,76.619,76.619,16200.0
2012-04-04 12:50:00,90.33,90.39,90.31,90.38,18300.0,76.636,76.6869,76.619,76.6784,18300.0
2012-04-04 13:00:00,90.4,90.44,90.27,90.3,37400.0,76.6954,76.7293,76.5851,76.6106,37400.0
2012-04-04 13:10:00,90.29,90.35,90.22,90.29,23500.0,76.6021,76.653,76.5427,76.6021,23500.0
2012-04-04 13:20:00,90.28,90.29,90.15,90.17,33600.0,76.5936,76.6021,76.4833,76.5003,33600.0
2012-04-04 13:30:00,90.16,90.34,90.12,90.25,22800.0,76.4918,76.6445,76.4578,76.5681,22800.0
2012-04-04 13:40:00,90.26,90.47,90.25,90.44,24000.0,76.5766,76.7548,76.5681,76.7293,24000.0
2012-04-04 13:50:00,90.47,90.51,90.4,90.51,22200.0,76.7548,76.7887,76.6954,76.7887,22200.0
2012-04-04 14:00:00,90.51,90.55,90.41,90.44,25400.0,76.7887,76.8227,76.7039,76.7293,25400.0
2012-04-04 14:10:00,90.45,90.63,90.45,90.52,27400.0,76.7378,76.8905,76.7378,76.7972,27400.0
2012-04-04 14:20:00,90.52,90.55,90.39,90.4,21200.0,76.7972,76.8227,76.6869,76.6954,21200.0
2012-04-04 14:30:00,90.4,90.78,90.4,90.76,31800.0,76.6954,77.0178,76.6954,77.0008,31800.0
2012-04-04 14:40:00,90.76,90.81,90.65,90.67,27800.0,77.0008,77.0432,76.9075,76.9245,27800.0
2012-04-04 14:50:00,90.67,90.74,90.6,90.74,30900.0,76.9245,76.9838,76.8651,76.9838,30900.0
2012-04-04 15:00:00,90.73,90.82,90.68,90.77,35100.0,76.9754,77.0517,76.9329,77.0093,35100.0
2012-04-04 15:10:00,90.76,90.81,90.69,90.72,33500.0,77.0008,77.0432,76.9414,76.9669,33500.0
2012-04-04 15:20:00,90.71,90.75,90.65,90.72,35800.0,76.9584,76.9923,76.9075,76.9669,35800.0
2012-04-04 15:30:00,90.72,90.81,90.65,90.68,40900.0,76.9669,77.0432,76.9075,76.9329,40900.0
2012-04-04 15:40:00,90.68,90.75,90.6,90.7,61700.0,76.9329,76.9923,76.8651,76.9499,61700.0
2012-04-04 15:50:00,90.7,90.72,90.59,90.62,100600.0,76.9499,76.9669,76.8566,76.882,100600.0
2012-04-05 09:30:00,90.27,90.42,90.08,90.18,42400.0,76.5851,76.7124,76.4239,76.5087,42400.0
2012-04-05 09:40:00,90.16,90.53,90.12,90.29,42200.0,76.4918,76.8057,76.4578,76.6021,42200.0
2012-04-05 09:50:00,90.3,90.33,90.22,90.25,27000.0,76.6106,76.636,76.5427,76.5681,27000.0
2012-04-05 10:00:00,90.27,90.51,90.25,90.41,42600.0,76.5851,76.7887,76.5681,76.7039,42600.0
2012-04-05 10:10:00,90.41,90.54,90.32,90.39,24800.0,76.7039,76.8142,76.6275,76.6869,24800.0
2012-04-05 10:20:00,90.38,90.48,90.32,90.47,19600.0,76.6784,76.7633,76.6275,76.7548,19600.0
2012-04-05 10:30:00,90.45,90.48,90.27,90.47,27100.0,76.7378,76.7633,76.5851,76.7548,27100.0
2012-04-05 10:40:00,90.47,90.62,90.44,90.59,26800.0,76.7548,76.882,76.7293,76.8566,26800.0
2012-04-05 10:50:00,90.6,90.61,90.42,90.51,26000.0,76.8651,76.8736,76.7124,76.7887,26000.0
2012-04-05 11:00:00,90.5,90.52,90.42,90.46,14900.0,76.7802,76.7972,76.7124,76.7463,14900.0
2012-04-05 11:10:00,90.47,90.57,90.43,90.5,24600.0,76.7548,76.8396,76.7208,76.7802,24600.0
2012-04-05 11:20:00,90.52,90.59,90.42,90.45,17400.0,76.7972,76.8566,76.7124,76.7378,17400.0
2012-04-05 11:30:00,90.43,90.54,90.4,90.43,17100.0,76.7208,76.8142,76.6954,76.7208,17100.0
2012-04-05 11:40:00,90.43,90.58,90.42,90.42,26000.0,76.7208,76.8481,76.7124,76.7124,26000.0
2012-04-05 11:50:00,90.41,90.49,90.34,90.46,12000.0,76.7039,76.7717,76.6445,76.7463,12000.0
2012-04-05 12:00:00,90.49,90.58,90.41,90.52,15800.0,76.7717,76.8481,76.7039,76.7972,15800.0
2012-04-05 12:10:00,90.53,90.53,90.43,90.49,8400.0,76.8057,76.8057,76.7208,76.7717,8400.0
2012-04-05 12:20:00,90.48,90.59,90.43,90.43,10000.0,76.7633,76.8566,76.7208,76.7208,10000.0
2012-04-05 12:30:00,90.43,90.5,90.37,90.38,14000.0,76.7208,76.7802,76.6699,76.6784,14000.0
2012-04-05 12:40:00,90.37,90.42,90.34,90.42,12800.0,76.6699,76.7124,76.6445,76.7124,12800.0
2012-04-05 12:50:00,90.42,90.53,90.42,90.45,15100.0,76.7124,76.8057,76.7124,76.7378,15100.0
2012-04-05 13:00:00,90.46,90.52,90.43,90.43,14300.0,76.7463,76.7972,76.7208,76.7208,14300.0
2012-04-05 13:10:00,90.43,90.44,90.33,90.38,40100.0,76.7208,76.7293,76.636,76.6784,40100.0
2012-04-05 13:20:00,90.39,90.51,90.37,90.43,89500.0,76.6869,76.7887,76.6699,76.7208,89500.0
2012-04-05 13:30:00,90.42,90.49,90.37,90.42,36500.0,76.7124,76.7717,76.6699,76.7124,36500.0
2012-04-05 13:40:00,90.41,90.43,90.13,90.18,31400.0,76.7039,76.7208,76.4663,76.5087,31400.0
2012-04-05 13:50:00,90.17,90.28,90.03,90.13,42200.0,76.5003,76.5936,76.3815,76.4663,42200.0
2012-04-05 14:00:00,90.13,90.17,90.06,90.09,29600.0,76.4663,76.5003,76.4069,76.4324,29600.0
2012-04-05 14:10:00,90.1,90.22,90.06,90.16,21800.0,76.4409,76.5427,76.4069,76.4918,21800.0
2012-04-05 14:20:00,90.17,90.22,90.11,90.22,21200.0,76.5003,76.5427,76.4494,76.5427,21200.0
2012-04-05 14:30:00,90.23,90.23,90.09,90.09,15100.0,76.5512,76.5512,76.4324,76.4324,15100.0
2012-04-05 14:40:00,90.06,90.16,90.06,90.09,13700.0,76.4069,76.4918,76.4069,76.4324,13700.0
2012-04-05 14:50:00,90.09,90.26,90.07,90.25,54700.0,76.4324,76.5766,76.4154,76.5681,54700.0
2012-04-05 15:00:00,90.25,90.46,90.24,90.38,45000.0,76.5681,76.7463,76.5596,76.6784,45000.0
2012-04-05 15:10:00,90.38,90.42,90.28,90.42,24000.0,76.6784,76.7124,76.5936,76.7124,24000.0
2012-04-05 15:20:00,90.42,90.49,90.37,90.42,22700.0,76.7124,76.7717,76.6699,76.7124,22700.0
2012-04-05 15:30:00,90.43,90.46,90.36,90.42,34100.0,76.7208,76.7463,76.6615,76.7124,34100.0
2012-04-05 15:40:00,90.42,90.51,90.34,90.39,52100.0,76.7124,76.7887,76.6445,76.6869,52100.0
2012-04-05 15:50:00,90.39,90.46,90.37,90.38,68500.0,76.6869,76.7463,76.6699,76.6784,68500.0
2012-04-09 09:30:00,88.9,89.27,88.71,88.8,96500.0,75.4228,75.7367,75.2616,75.338,96500.0
2012-04-09 09:40:00,88.77,88.83,88.57,88.6,45900.0,75.3125,75.3634,75.1428,75.1683,45900.0
2012-04-09 09:50:00,88.58,88.88,88.5,88.74,45600.0,75.1513,75.4058,75.0834,75.287,45600.0
2012-04-09 10:00:00,88.77,88.92,88.58,88.59,38300.0,75.3125,75.4398,75.1513,75.1598,38300.0
2012-04-09 10:10:00,88.6,88.77,88.47,88.53,34400.0,75.1683,75.3125,75.058,75.1089,34400.0
2012-04-09 10:20:00,88.56,88.87,88.51,88.72,40900.0,75.1343,75.3973,75.0919,75.2701,40900.0
2012-04-09 10:30:00,88.69,88.85,88.62,88.64,36700.0,75.2446,75.3804,75.1852,75.2022,36700.0
2012-04-09 10:40:00,88.65,88.75,88.62,88.67,18300.0,75.2107,75.2955,75.1852,75.2277,18300.0
2012-04-09 10:50:00,88.68,88.74,88.62,88.72,22700.0,75.2361,75.287,75.1852,75.2701,22700.0
2012-04-09 11:00:00,88.72,88.85,88.71,88.71,53900.0,75.2701,75.3804,75.2616,75.2616,53900.0
2012-04-09 11:10:00,88.72,88.73,88.42,88.59,53200.0,75.2701,75.2786,75.0156,75.1598,53200.0
2012-04-09 11:20:00,88.58,88.58,88.39,88.44,26200.0,75.1513,75.1513,74.9901,75.0325,26200.0
2012-04-09 11:30:00,88.46,88.51,88.27,88.3,38600.0,75.0495,75.0919,74.8883,74.9138,38600.0
2012-04-09 11:40:00,88.31,88.31,88.2,88.26,43300.0,74.9222,74.9222,74.8289,74.8798,43300.0
2012-04-09 11:50:00,88.25,88.34,88.16,88.3,23900.0,74.8713,74.9477,74.795,74.9138,23900.0
2012-04-09 12:00:00,88.31,88.4,88.26,88.36,54300.0,74.9222,74.9986,74.8798,74.9647,54300.0
2012-04-09 12:10:00,88.35,88.71,88.34,88.69,34500.0,74.9562,75.2616,74.9477,75.2446,34500.0
2012-04-09 12:20:00,88.68,88.69,88.43,88.55,35000.0,75.2361,75.2446,75.024,75.1259,35000.0
2012-04-09 12:30:00,88.54,88.82,88.51,88.78,26000.0,75.1174,75.3549,75.0919,75.321,26000.0
2012-04-09 12:40:00,88.77,88.85,88.57,88.58,24300.0,75.3125,75.3804,75.1428,75.1513,24300.0
2012-04-09 12:50:00,88.59,88.8,88.57,88.79,46200.0,75.1598,75.338,75.1428,75.3295,46200.0
2012-04-09 13:00:00,88.79,88.8,88.61,88.61,35400.0,75.3295,75.338,75.1768,75.1768,35400.0
2012-04-09 13:10:00,88.61,88.64,88.56,88.57,27700.0,75.1768,75.2022,75.1343,75.1428,27700.0
2012-04-09 13:20:00,88.57,88.6,88.48,88.48,18800.0,75.1428,75.1683,75.0665,75.0665,18800.0
2012-04-09 13:30:00,88.48,88.57,88.48,88.55,31700.0,75.0665,75.1428,75.0665,75.1259,31700.0
2012-04-09 13:40:00,88.56,88.61,88.49,88.55,27700.0,75.1343,75.1768,75.0749,75.1259,27700.0
2012-04-09 13:50:00,88.55,88.73,88.48,88.63,30200.0,75.1259,75.2786,75.0665,75.1937,30200.0
2012-04-09 14:00:00,88.64,88.65,88.52,88.6,54000.0,75.2022,75.2107,75.1004,75.1683,54000.0
2012-04-09 14:10:00,88.6,88.86,88.56,88.85,84000.0,75.1683,75.3889,75.1343,75.3804,84000.0
2012-04-09 14:20:00,88.86,88.87,88.58,88.66,57800.0,75.3889,75.3973,75.1513,75.2192,57800.0
2012-04-09 14:30:00,88.64,88.72,88.61,88.71,25900.0,75.2022,75.2701,75.1768,75.2616,25900.0
2012-04-09 14:40:00,88.7,88.78,88.52,88.57,50800.0,75.2531,75.321,75.1004,75.1428,50800.0
2012-04-09 14:50:00,88.58,88.72,88.58,88.69,38000.0,75.1513,75.2701,75.1513,75.2446,38000.0
2012-04-09 15:00:00,88.68,88.69,88.52,88.6,89000.0,75.2361,75.2446,75.1004,75.1683,89000.0
2012-04-09 15:10:00,88.6,88.68,88.5,88.62,54400.0,75.1683,75.2361,75.0834,75.1852,54400.0
2012-04-09 15:20:00,88.62,88.67,88.48,88.48,32000.0,75.1852,75.2277,75.0665,75.0665,32000.0
2012-04-09 15:30:00,88.48,88.48,88.28,88.32,93600.0,75.0665,75.0665,74.8968,74.9307,93600.0
2012-04-09 15:40:00,88.33,88.52,88.2,88.52,179500.0,74.9392,75.1004,74.8289,75.1004,179500.0
2012-04-09 15:50:00,88.53,88.56,88.4,88.44,180000.0,75.1089,75.1343,74.9986,75.0325,180000.0
2012-04-10 09:30:00,88.23,88.3,87.76,88.12,112100.0,74.8544,74.9138,74.4556,74.761,112100.0
2012-04-10 09:40:00,88.15,88.24,87.97,88.1,82800.0,74.7865,74.8628,74.6338,74.7441,82800.0
2012-04-10 09:50:00,88.09,88.09,87.77,87.82,51600.0,74.7356,74.7356,74.4641,74.5065,51600.0
2012-04-10 10:00:00,87.81,87.89,87.3,87.36,114600.0,74.498,74.5659,74.0654,74.1163,114600.0
2012-04-10 10:10:00,87.38,87.52,87.36,87.42,34900.0,74.1332,74.252,74.1163,74.1672,34900.0
2012-04-10 10:20:00,87.39,87.64,87.38,87.57,43100.0,74.1417,74.3538,74.1332,74.2944,43100.0
2012-04-10 10:30:00,87.61,87.64,87.32,87.39,57400.0,74.3284,74.3538,74.0823,74.1417,57400.0
2012-04-10 10:40:00,87.38,87.45,87.2,87.27,71500.0,74.1332,74.1926,73.9805,74.0399,71500.0
2012-04-10 10:50:00,87.29,87.29,87.04,87.15,39700.0,74.0569,74.0569,73.8448,73.9381,39700.0
2012-04-10 11:00:00,87.18,87.44,87.17,87.26,46400.0,73.9635,74.1841,73.9551,74.0314,46400.0
2012-04-10 11:10:00,87.25,87.26,86.97,87.03,92500.0,74.0229,74.0314,73.7854,73.8363,92500.0
2012-04-10 11:20:00,87.04,87.13,86.97,87.04,60400.0,73.8448,73.9211,73.7854,73.8448,60400.0
2012-04-10 11:30:00,87.04,87.11,86.8,86.92,44300.0,73.8448,73.9042,73.6412,73.743,44300.0
2012-04-10 11:40:00,86.91,86.98,86.78,86.78,32600.0,73.7345,73.7939,73.6242,73.6242,32600.0
2012-04-10 11:50:00,86.78,86.83,86.52,86.82,100300.0,73.6242,73.6666,73.4036,73.6581,100300.0
2012-04-10 12:00:00,86.82,86.93,86.75,86.81,86400.0,73.6581,73.7514,73.5987,73.6496,86400.0
2012-04-10 12:10:00,86.82,86.82,86.47,86.56,73900.0,73.6581,73.6581,73.3612,73.4375,73900.0
2012-04-10 12:20:00,86.57,86.58,86.42,86.48,51300.0,73.446,73.4545,73.3188,73.3697,51300.0
2012-04-10 12:30:00,86.49,86.77,86.48,86.73,92800.0,73.3781,73.6157,73.3697,73.5818,92800.0
2012-04-10 12:40:00,86.73,86.84,86.71,86.78,61500.0,73.5818,73.6751,73.5648,73.6242,61500.0
2012-04-10 12:50:00,86.78,87.04,86.76,87.04,57100.0,73.6242,73.8448,73.6072,73.8448,57100.0
2012-04-10 13:00:00,87.05,87.17,86.96,87.02,54300.0,73.8533,73.9551,73.7769,73.8278,54300.0
2012-04-10 13:10:00,87.02,87.06,86.7,86.78,31800.0,73.8278,73.8617,73.5563,73.6242,31800.0
2012-04-10 13:20:00,86.78,86.92,86.73,86.86,16900.0,73.6242,73.743,73.5818,73.6921,16900.0
2012-04-10 13:30:00,86.85,86.85,86.65,86.69,60100.0,73.6836,73.6836,73.5139,73.5478,60100.0
2012-04-10 13:40:00,86.68,86.86,86.62,86.79,51600.0,73.5393,73.6921,73.4884,73.6327,51600.0
2012-04-10 13:50:00,86.8,86.8,86.66,86.73,23400.0,73.6412,73.6412,73.5224,73.5818,23400.0
2012-04-10 14:00:00,86.72,86.95,86.68,86.94,61500.0,73.5733,73.7684,73.5393,73.7599,61500.0
2012-04-10 14:10:00,86.96,87.02,86.84,86.88,32400.0,73.7769,73.8278,73.6751,73.709,32400.0
2012-04-10 14:20:00,86.9,86.96,86.71,86.96,32200.0,73.726,73.7769,73.5648,73.7769,32200.0
2012-04-10 14:30:00,86.94,87.0,86.56,86.59,31800.0,73.7599,73.8108,73.4375,73.463,31800.0
2012-04-10 14:40:00,86.6,86.8,86.59,86.78,33600.0,73.4715,73.6412,73.463,73.6242,33600.0
2012-04-10 14:50:00,86.78,86.91,86.75,86.81,35000.0,73.6242,73.7345,73.5987,73.6496,35000.0
2012-04-10 15:00:00,86.81,86.83,86.62,86.77,44200.0,73.6496,73.6666,73.4884,73.6157,44200.0
2012-04-10 15:10:00,86.77,86.82,86.66,86.8,37400.0,73.6157,73.6581,73.5224,73.6412,37400.0
2012-04-10 15:20:00,86.8,86.84,86.68,86.72,39200.0,73.6412,73.6751,73.5393,73.5733,39200.0
2012-04-10 15:30:00,86.73,86.93,86.71,86.89,69700.0,73.5818,73.7514,73.5648,73.7175,69700.0
2012-04-10 15:40:00,86.88,86.91,86.62,86.69,157500.0,73.709,73.7345,73.4884,73.5478,157500.0
2012-04-10 15:50:00,86.69,86.84,86.64,86.68,137100.0,73.5478,73.6751,73.5054,73.5393,137100.0
2012-04-11 09:30:00,87.81,88.21,87.6,87.72,168600.0,74.498,74.8374,74.3199,74.4217,168600.0
2012-04-11 09:40:00,87.71,87.99,87.58,87.79,153200.0,74.4132,74.6507,74.3029,74.4811,153200.0
2012-04-11 09:50:00,87.79,87.86,87.58,87.76,31600.0,74.4811,74.5405,74.3029,74.4556,31600.0
2012-04-11 10:00:00,87.74,88.04,87.66,88.02,82400.0,74.4386,74.6932,74.3708,74.6762,82400.0
2012-04-11 10:10:00,88.02,88.35,87.99,88.33,86700.0,74.6762,74.9562,74.6507,74.9392,86700.0
2012-04-11 10:20:00,88.34,88.35,88.12,88.31,93900.0,74.9477,74.9562,74.761,74.9222,93900.0
2012-04-11 10:30:00,88.32,88.48,88.32,88.4,110300.0,74.9307,75.0665,74.9307,74.9986,110300.0
2012-04-11 10:40:00,88.42,88.5,88.14,88.16,71100.0,75.0156,75.0834,74.778,74.795,71100.0
2012-04-11 10:50:00,88.15,88.16,87.8,88.0,62100.0,74.7865,74.795,74.4896,74.6592,62100.0
2012-04-11 11:00:00,88.0,88.17,87.99,88.08,17300.0,74.6592,74.8035,74.6507,74.7271,17300.0
2012-04-11 11:10:00,88.05,88.09,87.91,88.07,35500.0,74.7017,74.7356,74.5829,74.7186,35500.0
2012-04-11 11:20:00,88.09,88.23,88.02,88.17,37800.0,74.7356,74.8544,74.6762,74.8035,37800.0
2012-04-11 11:30:00,88.15,88.31,88.01,88.01,44500.0,74.7865,74.9222,74.6677,74.6677,44500.0
2012-04-11 11:40:00,88.01,88.07,87.94,87.96,32100.0,74.6677,74.7186,74.6083,74.6253,32100.0
2012-04-11 11:50:00,87.97,88.13,87.93,88.03,41300.0,74.6338,74.7695,74.5998,74.6847,41300.0
2012-04-11 12:00:00,88.01,88.09,87.89,87.91,52600.0,74.6677,74.7356,74.5659,74.5829,52600.0
2012-04-11 12:10:00,87.92,87.92,87.81,87.81,37200.0,74.5914,74.5914,74.498,74.498,37200.0
2012-04-11 12:20:00,87.82,87.84,87.78,87.82,24800.0,74.5065,74.5235,74.4726,74.5065,24800.0
2012-04-11 12:30:00,87.82,87.85,87.7,87.85,29000.0,74.5065,74.532,74.4047,74.532,29000.0
2012-04-11 12:40:00,87.85,87.91,87.85,87.85,22600.0,74.532,74.5829,74.532,74.532,22600.0
2012-04-11 12:50:00,87.84,88.08,87.84,88.05,15000.0,74.5235,74.7271,74.5235,74.7017,15000.0
2012-04-11 13:00:00,88.04,88.11,87.96,88.08,17800.0,74.6932,74.7526,74.6253,74.7271,17800.0
2012-04-11 13:10:00,88.1,88.1,87.99,88.03,11600.0,74.7441,74.7441,74.6507,74.6847,11600.0
2012-04-11 13:20:00,88.01,88.2,88.01,88.18,65700.0,74.6677,74.8289,74.6677,74.8119,65700.0
2012-04-11 13:30:00,88.17,88.18,88.07,88.1,29800.0,74.8035,74.8119,74.7186,74.7441,29800.0
2012-04-11 13:40:00,88.1,88.23,88.09,88.21,21500.0,74.7441,74.8544,74.7356,74.8374,21500.0
2012-04-11 13:50:00,88.23,88.25,88.16,88.18,28700.0,74.8544,74.8713,74.795,74.8119,28700.0
2012-04-11 14:00:00,88.18,88.34,88.05,88.29,105200.0,74.8119,74.9477,74.7017,74.9053,105200.0
2012-04-11 14:10:00,88.27,88.28,88.13,88.19,37900.0,74.8883,74.8968,74.7695,74.8204,37900.0
2012-04-11 14:20:00,88.2,88.29,88.14,88.26,29200.0,74.8289,74.9053,74.778,74.8798,29200.0
2012-04-11 14:30:00,88.26,88.28,88.02,88.23,101800.0,74.8798,74.8968,74.6762,74.8544,101800.0
2012-04-11 14:40:00,88.22,88.32,88.15,88.32,49100.0,74.8459,74.9307,74.7865,74.9307,49100.0
2012-04-11 14:50:00,88.33,88.35,88.2,88.26,22900.0,74.9392,74.9562,74.8289,74.8798,22900.0
2012-04-11 15:00:00,88.27,88.28,88.18,88.19,23700.0,74.8883,74.8968,74.8119,74.8204,23700.0
2012-04-11 15:10:00,88.19,88.21,88.04,88.09,42400.0,74.8204,74.8374,74.6932,74.7356,42400.0
2012-04-11 15:20:00,88.1,88.16,88.04,88.07,37100.0,74.7441,74.795,74.6932,74.7186,37100.0
2012-04-11 15:30:00,88.07,88.1,87.9,87.9,56300.0,74.7186,74.7441,74.5744,74.5744,56300.0
2012-04-11 15:40:00,87.9,87.98,87.73,87.77,86300.0,74.5744,74.6423,74.4302,74.4641,86300.0
2012-04-11 15:50:00,87.76,87.95,87.75,87.92,178600.0,74.4556,74.6168,74.4471,74.5914,178600.0
2012-04-12 09:30:00,88.06,88.74,88.04,88.68,57700.0,74.7101,75.287,74.6932,75.2361,57700.0
2012-04-12 09:40:00,88.7,89.21,88.69,89.2,152400.0,75.2531,75.6858,75.2446,75.6773,152400.0
2012-04-12 09:50:00,89.19,89.39,89.11,89.28,176100.0,75.6688,75.8385,75.601,75.7452,176100.0
2012-04-12 10:00:00,89.27,89.68,89.18,89.57,142100.0,75.7367,76.0845,75.6603,75.9912,142100.0
2012-04-12 10:10:00,89.57,89.67,89.46,89.6,94400.0,75.9912,76.0761,75.8979,76.0167,94400.0
2012-04-12 10:20:00,89.61,89.9,89.54,89.72,107500.0,76.0252,76.2712,75.9658,76.1185,107500.0
2012-04-12 10:30:00,89.71,90.0,89.67,89.96,70300.0,76.11,76.356,76.0761,76.3221,70300.0
2012-04-12 10:40:00,89.94,90.04,89.84,89.93,39600.0,76.3051,76.39,76.2203,76.2966,39600.0
2012-04-12 10:50:00,89.9,90.11,89.8,90.08,44600.0,76.2712,76.4494,76.1864,76.4239,44600.0
2012-04-12 11:00:00,90.07,90.26,90.06,90.18,54300.0,76.4154,76.5766,76.4069,76.5087,54300.0
2012-04-12 11:10:00,90.19,90.35,90.13,90.3,50100.0,76.5172,76.653,76.4663,76.6106,50100.0
2012-04-12 11:20:00,90.31,90.31,90.14,90.15,52100.0,76.619,76.619,76.4748,76.4833,52100.0
2012-04-12 11:30:00,90.14,90.2,89.79,89.79,35000.0,76.4748,76.5257,76.1779,76.1779,35000.0
2012-04-12 11:40:00,89.79,89.9,89.76,89.85,49400.0,76.1779,76.2712,76.1524,76.2288,49400.0
2012-04-12 11:50:00,89.84,89.86,89.74,89.81,20600.0,76.2203,76.2373,76.1354,76.1948,20600.0
2012-04-12 12:00:00,89.82,89.87,89.72,89.77,14400.0,76.2033,76.2457,76.1185,76.1609,14400.0
2012-04-12 12:10:00,89.77,89.84,89.64,89.84,16500.0,76.1609,76.2203,76.0506,76.2203,16500.0
2012-04-12 12:20:00,89.84,89.93,89.76,89.88,17700.0,76.2203,76.2966,76.1524,76.2542,17700.0
2012-04-12 12:30:00,89.87,89.93,89.85,89.88,12300.0,76.2457,76.2966,76.2288,76.2542,12300.0
2012-04-12 12:40:00,89.88,89.97,89.83,89.85,18200.0,76.2542,76.3306,76.2118,76.2288,18200.0
2012-04-12 12:50:00,89.85,89.92,89.79,89.83,16500.0,76.2288,76.2882,76.1779,76.2118,16500.0
2012-04-12 13:00:00,89.84,89.93,89.82,89.89,15900.0,76.2203,76.2966,76.2033,76.2627,15900.0
2012-04-12 13:10:00,89.9,89.93,89.84,89.93,21200.0,76.2712,76.2966,76.2203,76.2966,21200.0
2012-04-12 13:20:00,89.94,89.97,89.88,89.96,20100.0,76.3051,76.3306,76.2542,76.3221,20100.0
2012-04-12 13:30:00,89.95,89.98,89.89,89.93,30000.0,76.3136,76.3391,76.2627,76.2966,30000.0
2012-04-12 13:40:00,89.93,90.02,89.9,90.0,24000.0,76.2966,76.373,76.2712,76.356,24000.0
2012-04-12 13:50:00,90.0,90.06,89.89,90.0,79300.0,76.356,76.4069,76.2627,76.356,79300.0
2012-04-12 14:00:00,90.0,90.04,89.95,90.02,27400.0,76.356,76.39,76.3136,76.373,27400.0
2012-04-12 14:10:00,90.02,90.09,89.99,90.01,18000.0,76.373,76.4324,76.3475,76.3645,18000.0
2012-04-12 14:20:00,90.02,90.07,89.97,90.06,34800.0,76.373,76.4154,76.3306,76.4069,34800.0
2012-04-12 14:30:00,90.07,90.1,89.96,90.0,35000.0,76.4154,76.4409,76.3221,76.356,35000.0
2012-04-12 14:40:00,90.02,90.22,90.02,90.17,37400.0,76.373,76.5427,76.373,76.5003,37400.0
2012-04-12 14:50:00,90.17,90.3,90.12,90.2,46400.0,76.5003,76.6106,76.4578,76.5257,46400.0
2012-04-12 15:00:00,90.2,90.28,90.19,90.22,19300.0,76.5257,76.5936,76.5172,76.5427,19300.0
2012-04-12 15:10:00,90.22,90.34,90.16,90.28,62200.0,76.5427,76.6445,76.4918,76.5936,62200.0
2012-04-12 15:20:00,90.28,90.28,90.02,90.08,93300.0,76.5936,76.5936,76.373,76.4239,93300.0
2012-04-12 15:30:00,90.08,90.12,89.96,89.97,138300.0,76.4239,76.4578,76.3221,76.3306,138300.0
2012-04-12 15:40:00,89.97,90.04,89.9,89.91,152500.0,76.3306,76.39,76.2712,76.2797,152500.0
2012-04-12 15:50:00,89.91,89.99,89.77,89.85,307500.0,76.2797,76.3475,76.1609,76.2288,307500.0
2012-04-13 09:30:00,89.23,89.44,88.75,88.83,86900.0,75.7028,75.8809,75.2955,75.3634,86900.0
2012-04-13 09:40:00,88.84,89.54,88.84,89.43,91000.0,75.3719,75.9658,75.3719,75.8724,91000.0
2012-04-13 09:50:00,89.44,89.78,88.95,88.97,68600.0,75.8809,76.1694,75.4652,75.4822,68600.0
2012-04-13 10:00:00,88.96,89.13,88.93,89.0,60500.0,75.4737,75.6179,75.4482,75.5076,60500.0
2012-04-13 10:10:00,88.99,89.12,88.75,88.75,47400.0,75.4991,75.6094,75.2955,75.2955,47400.0
2012-04-13 10:20:00,88.76,88.83,88.52,88.68,57200.0,75.304,75.3634,75.1004,75.2361,57200.0
2012-04-13 10:30:00,88.7,88.73,88.41,88.69,69000.0,75.2531,75.2786,75.0071,75.2446,69000.0
2012-04-13 10:40:00,88.66,88.81,88.39,88.52,66900.0,75.2192,75.3464,74.9901,75.1004,66900.0
2012-04-13 10:50:00,88.51,88.57,88.38,88.57,49900.0,75.0919,75.1428,74.9816,75.1428,49900.0
2012-04-13 11:00:00,88.57,88.64,88.38,88.38,31800.0,75.1428,75.2022,74.9816,74.9816,31800.0
2012-04-13 11:10:00,88.37,88.45,88.24,88.4,54500.0,74.9731,75.041,74.8628,74.9986,54500.0
2012-04-13 11:20:00,88.42,88.43,88.29,88.38,29600.0,75.0156,75.024,74.9053,74.9816,29600.0
2012-04-13 11:30:00,88.37,88.59,88.35,88.53,26900.0,74.9731,75.1598,74.9562,75.1089,26900.0
2012-04-13 11:40:00,88.53,88.7,88.5,88.62,36200.0,75.1089,75.2531,75.0834,75.1852,36200.0
2012-04-13 11:50:00,88.6,88.61,88.55,88.58,23600.0,75.1683,75.1768,75.1259,75.1513,23600.0
2012-04-13 12:00:00,88.59,88.62,88.55,88.58,37300.0,75.1598,75.1852,75.1259,75.1513,37300.0
2012-04-13 12:10:00,88.57,88.63,88.53,88.57,34000.0,75.1428,75.1937,75.1089,75.1428,34000.0
2012-04-13 12:20:00,88.58,88.6,88.5,88.52,30100.0,75.1513,75.1683,75.0834,75.1004,30100.0
2012-04-13 12:30:00,88.52,88.6,88.52,88.55,18700.0,75.1004,75.1683,75.1004,75.1259,18700.0
2012-04-13 12:40:00,88.53,88.6,88.5,88.55,15200.0,75.1089,75.1683,75.0834,75.1259,15200.0
2012-04-13 12:50:00,88.55,88.56,88.41,88.42,22400.0,75.1259,75.1343,75.0071,75.0156,22400.0
2012-04-13 13:00:00,88.43,88.43,88.36,88.36,16900.0,75.024,75.024,74.9647,74.9647,16900.0
2012-04-13 13:10:00,88.37,88.47,88.37,88.4,20700.0,74.9731,75.058,74.9731,74.9986,20700.0
2012-04-13 13:20:00,88.4,88.5,88.36,88.47,15300.0,74.9986,75.0834,74.9647,75.058,15300.0
2012-04-13 13:30:00,88.48,88.64,88.41,88.64,27500.0,75.0665,75.2022,75.0071,75.2022,27500.0
2012-04-13 13:40:00,88.64,88.64,88.45,88.53,27100.0,75.2022,75.2022,75.041,75.1089,27100.0
2012-04-13 13:50:00,88.54,88.57,88.38,88.41,20300.0,75.1174,75.1428,74.9816,75.0071,20300.0
2012-04-13 14:00:00,88.4,88.44,88.32,88.35,30300.0,74.9986,75.0325,74.9307,74.9562,30300.0
2012-04-13 14:10:00,88.36,88.41,88.34,88.4,14400.0,74.9647,75.0071,74.9477,74.9986,14400.0
2012-04-13 14:20:00,88.39,88.55,88.34,88.36,24700.0,74.9901,75.1259,74.9477,74.9647,24700.0
2012-04-13 14:30:00,88.36,88.48,88.35,88.38,23800.0,74.9647,75.0665,74.9562,74.9816,23800.0
2012-04-13 14:40:00,88.38,88.42,88.31,88.42,24900.0,74.9816,75.0156,74.9222,75.0156,24900.0
2012-04-13 14:50:00,88.4,88.44,88.25,88.29,24600.0,74.9986,75.0325,74.8713,74.9053,24600.0
2012-04-13 15:00:00,88.28,88.28,88.13,88.21,62500.0,74.8968,74.8968,74.7695,74.8374,62500.0
2012-04-13 15:10:00,88.21,88.24,88.13,88.19,41700.0,74.8374,74.8628,74.7695,74.8204,41700.0
2012-04-13 15:20:00,88.2,88.3,88.09,88.1,47600.0,74.8289,74.9138,74.7356,74.7441,47600.0
2012-04-13 15:30:00,88.1,88.34,88.1,88.15,96100.0,74.7441,74.9477,74.7441,74.7865,96100.0
2012-04-13 15:40:00,88.15,88.28,88.14,88.2,134100.0,74.7865,74.8968,74.778,74.8289,134100.0
2012-04-13 15:50:00,88.21,88.25,88.0,88.04,219000.0,74.8374,74.8713,74.6592,74.6932,219000.0
2012-04-16 09:30:00,88.57,88.9,88.35,88.9,41000.0,75.1428,75.4228,74.9562,75.4228,41000.0
2012-04-16 09:40:00,88.89,88.9,88.15,88.21,34200.0,75.4143,75.4228,74.7865,74.8374,34200.0
2012-04-16 09:50:00,88.15,88.18,88.0,88.13,23600.0,74.7865,74.8119,74.6592,74.7695,23600.0
2012-04-16 10:00:00,88.06,88.08,87.86,88.07,48000.0,74.7101,74.7271,74.5405,74.7186,48000.0
2012-04-16 10:10:00,88.04,88.05,87.8,87.88,60600.0,74.6932,74.7017,74.4896,74.5574,60600.0
2012-04-16 10:20:00,87.87,87.99,87.74,87.96,38000.0,74.5489,74.6507,74.4386,74.6253,38000.0
2012-04-16 10:30:00,87.94,88.2,87.91,88.12,42400.0,74.6083,74.8289,74.5829,74.761,42400.0
2012-04-16 10:40:00,88.1,88.54,88.1,88.54,31800.0,74.7441,75.1174,74.7441,75.1174,31800.0
2012-04-16 10:50:00,88.54,88.66,88.37,88.37,27800.0,75.1174,75.2192,74.9731,74.9731,27800.0
2012-04-16 11:00:00,88.36,88.42,88.23,88.32,31500.0,74.9647,75.0156,74.8544,74.9307,31500.0
2012-04-16 11:10:00,88.33,88.37,88.15,88.16,35100.0,74.9392,74.9731,74.7865,74.795,35100.0
2012-04-16 11:20:00,88.17,88.29,88.12,88.15,78000.0,74.8035,74.9053,74.761,74.7865,78000.0
2012-04-16 11:30:00,88.12,88.14,87.95,88.04,32900.0,74.761,74.778,74.6168,74.6932,32900.0
2012-04-16 11:40:00,88.1,88.1,87.95,88.0,15900.0,74.7441,74.7441,74.6168,74.6592,15900.0
2012-04-16 11:50:00,87.97,88.19,87.97,88.15,28100.0,74.6338,74.8204,74.6338,74.7865,28100.0
2012-04-16 12:00:00,88.13,88.31,88.06,88.1,27800.0,74.7695,74.9222,74.7101,74.7441,27800.0
2012-04-16 12:10:00,88.11,88.24,88.09,88.1,22000.0,74.7526,74.8628,74.7356,74.7441,22000.0
2012-04-16 12:20:00,88.13,88.3,87.99,88.24,22800.0,74.7695,74.9138,74.6507,74.8628,22800.0
2012-04-16 12:30:00,88.24,88.29,88.11,88.18,31000.0,74.8628,74.9053,74.7526,74.8119,31000.0
2012-04-16 12:40:00,88.21,88.33,88.14,88.33,25000.0,74.8374,74.9392,74.778,74.9392,25000.0
2012-04-16 12:50:00,88.33,88.49,88.26,88.49,16200.0,74.9392,75.0749,74.8798,75.0749,16200.0
2012-04-16 13:00:00,88.47,88.49,88.39,88.42,16200.0,75.058,75.0749,74.9901,75.0156,16200.0
2012-04-16 13:10:00,88.4,88.56,88.4,88.51,24200.0,74.9986,75.1343,74.9986,75.0919,24200.0
2012-04-16 13:20:00,88.48,88.49,88.36,88.42,24900.0,75.0665,75.0749,74.9647,75.0156,24900.0
2012-04-16 13:30:00,88.42,88.55,88.36,88.47,23800.0,75.0156,75.1259,74.9647,75.058,23800.0
2012-04-16 13:40:00,88.47,88.73,88.47,88.56,35200.0,75.058,75.2786,75.058,75.1343,35200.0
2012-04-16 13:50:00,88.59,88.86,88.58,88.72,22400.0,75.1598,75.3889,75.1513,75.2701,22400.0
2012-04-16 14:00:00,88.7,88.73,88.46,88.46,49900.0,75.2531,75.2786,75.0495,75.0495,49900.0
2012-04-16 14:10:00,88.48,88.62,88.48,88.59,24700.0,75.0665,75.1852,75.0665,75.1598,24700.0
2012-04-16 14:20:00,88.59,88.62,88.39,88.41,42300.0,75.1598,75.1852,74.9901,75.0071,42300.0
2012-04-16 14:30:00,88.4,88.59,88.4,88.45,36700.0,74.9986,75.1598,74.9986,75.041,36700.0
2012-04-16 14:40:00,88.44,88.54,88.39,88.47,37700.0,75.0325,75.1174,74.9901,75.058,37700.0
2012-04-16 14:50:00,88.44,88.5,88.3,88.45,28000.0,75.0325,75.0834,74.9138,75.041,28000.0
2012-04-16 15:00:00,88.42,88.47,88.25,88.35,50300.0,75.0156,75.058,74.8713,74.9562,50300.0
2012-04-16 15:10:00,88.34,88.42,88.32,88.37,43600.0,74.9477,75.0156,74.9307,74.9731,43600.0
2012-04-16 15:20:00,88.39,88.42,88.18,88.27,46000.0,74.9901,75.0156,74.8119,74.8883,46000.0
2012-04-16 15:30:00,88.26,88.37,88.21,88.31,51400.0,74.8798,74.9731,74.8374,74.9222,51400.0
2012-04-16 15:40:00,88.3,88.44,88.2,88.22,64200.0,74.9138,75.0325,74.8289,74.8459,64200.0
2012-04-16 15:50:00,88.19,88.29,88.09,88.17,103900.0,74.8204,74.9053,74.7356,74.8035,103900.0
2012-04-17 09:30:00,89.0,89.41,89.0,89.34,74900.0,75.5076,75.8555,75.5076,75.7961,74900.0
2012-04-17 09:40:00,89.34,89.42,89.07,89.15,34800.0,75.7961,75.864,75.567,75.6349,34800.0
2012-04-17 09:50:00,89.12,89.46,88.85,88.85,102800.0,75.6094,75.8979,75.3804,75.3804,102800.0
2012-04-17 10:00:00,88.85,89.1,88.74,88.94,44600.0,75.3804,75.5925,75.287,75.4567,44600.0
2012-04-17 10:10:00,88.97,89.23,88.93,89.23,46100.0,75.4822,75.7028,75.4482,75.7028,46100.0
2012-04-17 10:20:00,89.24,89.32,89.12,89.24,30700.0,75.7112,75.7791,75.6094,75.7112,30700.0
2012-04-17 10:30:00,89.27,89.34,89.19,89.29,18500.0,75.7367,75.7961,75.6688,75.7537,18500.0
2012-04-17 10:40:00,89.28,89.79,89.24,89.79,91400.0,75.7452,76.1779,75.7112,76.1779,91400.0
2012-04-17 10:50:00,89.79,89.92,89.63,89.65,73300.0,76.1779,76.2882,76.0421,76.0591,73300.0
2012-04-17 11:00:00,89.65,90.06,89.65,89.93,57800.0,76.0591,76.4069,76.0591,76.2966,57800.0
2012-04-17 11:10:00,89.92,89.94,89.8,89.9,49000.0,76.2882,76.3051,76.1864,76.2712,49000.0
2012-04-17 11:20:00,89.89,90.04,89.85,89.94,26600.0,76.2627,76.39,76.2288,76.3051,26600.0
2012-04-17 11:30:00,89.95,90.08,89.88,90.01,31900.0,76.3136,76.4239,76.2542,76.3645,31900.0
2012-04-17 11:40:00,90.02,90.15,89.99,90.09,32600.0,76.373,76.4833,76.3475,76.4324,32600.0
2012-04-17 11:50:00,90.11,90.11,89.98,89.98,21400.0,76.4494,76.4494,76.3391,76.3391,21400.0
2012-04-17 12:00:00,89.97,90.12,89.97,90.09,16700.0,76.3306,76.4578,76.3306,76.4324,16700.0
2012-04-17 12:10:00,90.08,90.12,90.04,90.11,23300.0,76.4239,76.4578,76.39,76.4494,23300.0
2012-04-17 12:20:00,90.1,90.31,90.07,90.31,21100.0,76.4409,76.619,76.4154,76.619,21100.0
2012-04-17 12:30:00,90.31,90.45,90.24,90.37,57600.0,76.619,76.7378,76.5596,76.6699,57600.0
2012-04-17 12:40:00,90.37,90.58,90.36,90.58,64600.0,76.6699,76.8481,76.6615,76.8481,64600.0
2012-04-17 12:50:00,90.57,90.66,90.53,90.66,61900.0,76.8396,76.916,76.8057,76.916,61900.0
2012-04-17 13:00:00,90.64,90.65,90.44,90.46,33200.0,76.899,76.9075,76.7293,76.7463,33200.0
2012-04-17 13:10:00,90.44,90.49,90.36,90.44,21000.0,76.7293,76.7717,76.6615,76.7293,21000.0
2012-04-17 13:20:00,90.43,90.57,90.42,90.57,33600.0,76.7208,76.8396,76.7124,76.8396,33600.0
2012-04-17 13:30:00,90.58,90.61,90.48,90.61,25700.0,76.8481,76.8736,76.7633,76.8736,25700.0
2012-04-17 13:40:00,90.61,90.69,90.5,90.62,26900.0,76.8736,76.9414,76.7802,76.882,26900.0
2012-04-17 13:50:00,90.59,90.75,90.48,90.68,41800.0,76.8566,76.9923,76.7633,76.9329,41800.0
2012-04-17 14:00:00,90.68,90.71,90.64,90.64,29200.0,76.9329,76.9584,76.899,76.899,29200.0
2012-04-17 14:10:00,90.64,90.68,90.6,90.66,24000.0,76.899,76.9329,76.8651,76.916,24000.0
2012-04-17 14:20:00,90.67,90.73,90.61,90.63,14300.0,76.9245,76.9754,76.8736,76.8905,14300.0
2012-04-17 14:30:00,90.62,90.74,90.62,90.72,37100.0,76.882,76.9838,76.882,76.9669,37100.0
2012-04-17 14:40:00,90.7,90.77,90.68,90.68,55400.0,76.9499,77.0093,76.9329,76.9329,55400.0
2012-04-17 14:50:00,90.68,90.73,90.54,90.64,52500.0,76.9329,76.9754,76.8142,76.899,52500.0
2012-04-17 15:00:00,90.64,90.65,90.54,90.6,33500.0,76.899,76.9075,76.8142,76.8651,33500.0
2012-04-17 15:10:00,90.62,90.62,90.47,90.47,30600.0,76.882,76.882,76.7548,76.7548,30600.0
2012-04-17 15:20:00,90.46,90.65,90.45,90.62,61500.0,76.7463,76.9075,76.7378,76.882,61500.0
2012-04-17 15:30:00,90.64,90.66,90.51,90.54,61500.0,76.899,76.916,76.7887,76.8142,61500.0
2012-04-17 15:40:00,90.53,90.61,90.5,90.52,70100.0,76.8057,76.8736,76.7802,76.7972,70100.0
2012-04-17 15:50:00,90.52,90.65,90.45,90.45,216500.0,76.7972,76.9075,76.7378,76.7378,216500.0
2012-04-18 09:30:00,90.25,90.32,89.85,90.22,81500.0,76.5681,76.6275,76.2288,76.5427,81500.0
2012-04-18 09:40:00,90.21,90.46,90.15,90.46,41200.0,76.5342,76.7463,76.4833,76.7463,41200.0
2012-04-18 09:50:00,90.5,90.85,90.48,90.72,51700.0,76.7802,77.0772,76.7633,76.9669,51700.0
2012-04-18 10:00:00,90.74,90.85,90.57,90.65,45600.0,76.9838,77.0772,76.8396,76.9075,45600.0
2012-04-18 10:10:00,90.66,90.7,90.4,90.64,22100.0,76.916,76.9499,76.6954,76.899,22100.0
2012-04-18 10:20:00,90.6,90.62,90.32,90.38,24100.0,76.8651,76.882,76.6275,76.6784,24100.0
2012-04-18 10:30:00,90.36,90.68,90.36,90.64,39200.0,76.6615,76.9329,76.6615,76.899,39200.0
2012-04-18 10:40:00,90.66,90.73,90.57,90.58,21800.0,76.916,76.9754,76.8396,76.8481,21800.0
2012-04-18 10:50:00,90.58,90.6,90.5,90.58,12800.0,76.8481,76.8651,76.7802,76.8481,12800.0
2012-04-18 11:00:00,90.56,90.58,90.25,90.39,29200.0,76.8311,76.8481,76.5681,76.6869,29200.0
2012-04-18 11:10:00,90.4,90.4,90.14,90.36,30200.0,76.6954,76.6954,76.4748,76.6615,30200.0
2012-04-18 11:20:00,90.32,90.4,90.26,90.34,17100.0,76.6275,76.6954,76.5766,76.6445,17100.0
2012-04-18 11:30:00,90.34,90.38,90.28,90.36,15700.0,76.6445,76.6784,76.5936,76.6615,15700.0
2012-04-18 11:40:00,90.36,90.46,90.27,90.43,13400.0,76.6615,76.7463,76.5851,76.7208,13400.0
2012-04-18 11:50:00,90.42,90.53,90.41,90.51,26900.0,76.7124,76.8057,76.7039,76.7887,26900.0
2012-04-18 12:00:00,90.51,90.64,90.51,90.64,15800.0,76.7887,76.899,76.7887,76.899,15800.0
2012-04-18 12:10:00,90.64,90.77,90.59,90.75,28200.0,76.899,77.0093,76.8566,76.9923,28200.0
2012-04-18 12:20:00,90.74,90.83,90.73,90.73,37200.0,76.9838,77.0602,76.9754,76.9754,37200.0
2012-04-18 12:30:00,90.73,90.81,90.57,90.75,32800.0,76.9754,77.0432,76.8396,76.9923,32800.0
2012-04-18 12:40:00,90.73,90.81,90.7,90.7,21100.0,76.9754,77.0432,76.9499,76.9499,21100.0
2012-04-18 12:50:00,90.69,90.79,90.66,90.74,15300.0,76.9414,77.0263,76.916,76.9838,15300.0
2012-04-18 13:00:00,90.73,90.8,90.65,90.79,18800.0,76.9754,77.0348,76.9075,77.0263,18800.0
2012-04-18 13:10:00,90.78,90.81,90.68,90.75,22200.0,77.0178,77.0432,76.9329,76.9923,22200.0
2012-04-18 13:20:00,90.75,90.78,90.67,90.74,16100.0,76.9923,77.0178,76.9245,76.9838,16100.0
2012-04-18 13:30:00,90.73,90.73,90.55,90.57,28400.0,76.9754,76.9754,76.8227,76.8396,28400.0
2012-04-18 13:40:00,90.55,90.55,90.46,90.5,24200.0,76.8227,76.8227,76.7463,76.7802,24200.0
2012-04-18 13:50:00,90.49,90.53,90.43,90.49,19700.0,76.7717,76.8057,76.7208,76.7717,19700.0
2012-04-18 14:00:00,90.48,90.5,90.4,90.41,29100.0,76.7633,76.7802,76.6954,76.7039,29100.0
2012-04-18 14:10:00,90.41,90.48,90.38,90.47,30900.0,76.7039,76.7633,76.6784,76.7548,30900.0
2012-04-18 14:20:00,90.47,90.69,90.46,90.57,21500.0,76.7548,76.9414,76.7463,76.8396,21500.0
2012-04-18 14:30:00,90.58,90.66,90.55,90.58,18800.0,76.8481,76.916,76.8227,76.8481,18800.0
2012-04-18 14:40:00,90.56,90.65,90.5,90.55,23400.0,76.8311,76.9075,76.7802,76.8227,23400.0
2012-04-18 14:50:00,90.56,90.59,90.51,90.51,21400.0,76.8311,76.8566,76.7887,76.7887,21400.0
2012-04-18 15:00:00,90.52,90.68,90.52,90.54,25400.0,76.7972,76.9329,76.7972,76.8142,25400.0
2012-04-18 15:10:00,90.54,90.63,90.5,90.58,24100.0,76.8142,76.8905,76.7802,76.8481,24100.0
2012-04-18 15:20:00,90.57,90.6,90.45,90.53,55700.0,76.8396,76.8651,76.7378,76.8057,55700.0
2012-04-18 15:30:00,90.53,90.71,90.52,90.69,78800.0,76.8057,76.9584,76.7972,76.9414,78800.0
2012-04-18 15:40:00,90.68,90.69,90.44,90.44,73200.0,76.9329,76.9414,76.7293,76.7293,73200.0
2012-04-18 15:50:00,90.45,90.5,90.38,90.41,115500.0,76.7378,76.7802,76.6784,76.7039,115500.0
2012-04-19 09:30:00,90.42,90.56,89.97,90.07,40900.0,76.7124,76.8311,76.3306,76.4154,40900.0
2012-04-19 09:40:00,90.08,90.6,89.99,90.55,44800.0,76.4239,76.8651,76.3475,76.8227,44800.0
2012-04-19 09:50:00,90.53,90.68,90.53,90.68,25800.0,76.8057,76.9329,76.8057,76.9329,25800.0
2012-04-19 10:00:00,90.65,90.69,89.97,90.17,58500.0,76.9075,76.9414,76.3306,76.5003,58500.0
2012-04-19 10:10:00,90.16,90.35,90.08,90.15,92300.0,76.4918,76.653,76.4239,76.4833,92300.0
2012-04-19 10:20:00,90.15,90.26,89.88,89.88,63000.0,76.4833,76.5766,76.2542,76.2542,63000.0
2012-04-19 10:30:00,89.91,90.56,89.91,90.43,39500.0,76.2797,76.8311,76.2797,76.7208,39500.0
2012-04-19 10:40:00,90.44,90.62,90.41,90.52,29300.0,76.7293,76.882,76.7039,76.7972,29300.0
2012-04-19 10:50:00,90.49,90.61,90.31,90.32,22200.0,76.7717,76.8736,76.619,76.6275,22200.0
2012-04-19 11:00:00,90.32,90.57,90.29,90.38,28900.0,76.6275,76.8396,76.6021,76.6784,28900.0
2012-04-19 11:10:00,90.33,90.33,90.09,90.24,53000.0,76.636,76.636,76.4324,76.5596,53000.0
2012-04-19 11:20:00,90.22,90.25,89.82,89.9,50100.0,76.5427,76.5681,76.2033,76.2712,50100.0
2012-04-19 11:30:00,89.91,89.96,89.67,89.82,25300.0,76.2797,76.3221,76.0761,76.2033,25300.0
2012-04-19 11:40:00,89.82,89.87,89.67,89.87,17000.0,76.2033,76.2457,76.0761,76.2457,17000.0
2012-04-19 11:50:00,89.86,90.0,89.83,89.83,26700.0,76.2373,76.356,76.2118,76.2118,26700.0
2012-04-19 12:00:00,89.83,89.83,89.46,89.5,59200.0,76.2118,76.2118,75.8979,75.9318,59200.0
2012-04-19 12:10:00,89.51,89.63,89.42,89.47,33800.0,75.9403,76.0421,75.864,75.9064,33800.0
2012-04-19 12:20:00,89.46,89.54,89.43,89.44,24300.0,75.8979,75.9658,75.8724,75.8809,24300.0
2012-04-19 12:30:00,89.44,89.56,89.38,89.49,38400.0,75.8809,75.9827,75.83,75.9233,38400.0
2012-04-19 12:40:00,89.49,89.54,89.33,89.34,16600.0,75.9233,75.9658,75.7876,75.7961,16600.0
2012-04-19 12:50:00,89.34,89.36,89.27,89.29,13300.0,75.7961,75.8131,75.7367,75.7537,13300.0
2012-04-19 13:00:00,89.26,89.44,89.2,89.41,24900.0,75.7282,75.8809,75.6773,75.8555,24900.0
2012-04-19 13:10:00,89.39,89.39,89.24,89.34,48900.0,75.8385,75.8385,75.7112,75.7961,48900.0
2012-04-19 13:20:00,89.32,89.32,89.12,89.28,38700.0,75.7791,75.7791,75.6094,75.7452,38700.0
2012-04-19 13:30:00,89.25,89.48,89.23,89.33,46000.0,75.7197,75.9149,75.7028,75.7876,46000.0
2012-04-19 13:40:00,89.31,89.35,89.24,89.28,10700.0,75.7706,75.8046,75.7112,75.7452,10700.0
2012-04-19 13:50:00,89.26,89.31,89.11,89.11,18800.0,75.7282,75.7706,75.601,75.601,18800.0
2012-04-19 14:00:00,89.11,89.3,89.1,89.3,39400.0,75.601,75.7622,75.5925,75.7622,39400.0
2012-04-19 14:10:00,89.31,89.31,89.04,89.07,45700.0,75.7706,75.7706,75.5416,75.567,45700.0
2012-04-19 14:20:00,89.09,89.12,88.9,88.94,63800.0,75.584,75.6094,75.4228,75.4567,63800.0
2012-04-19 14:30:00,88.92,88.95,88.7,88.82,55600.0,75.4398,75.4652,75.2531,75.3549,55600.0
2012-04-19 14:40:00,88.8,89.02,88.78,89.01,46000.0,75.338,75.5246,75.321,75.5161,46000.0
2012-04-19 14:50:00,89.0,89.14,88.97,89.08,31700.0,75.5076,75.6264,75.4822,75.5755,31700.0
2012-04-19 15:00:00,89.11,89.21,89.08,89.1,36400.0,75.601,75.6858,75.5755,75.5925,36400.0
2012-04-19 15:10:00,89.12,89.17,88.98,88.98,65700.0,75.6094,75.6519,75.4907,75.4907,65700.0
2012-04-19 15:20:00,88.98,89.12,88.9,89.01,80500.0,75.4907,75.6094,75.4228,75.5161,80500.0
2012-04-19 15:30:00,89.01,89.15,88.97,89.09,74000.0,75.5161,75.6349,75.4822,75.584,74000.0
2012-04-19 15:40:00,89.1,89.38,89.08,89.33,78300.0,75.5925,75.83,75.5755,75.7876,78300.0
2012-04-19 15:50:00,89.34,89.42,89.18,89.38,244500.0,75.7961,75.864,75.6603,75.83,244500.0
2012-04-20 09:30:00,89.52,89.72,89.11,89.22,302900.0,75.9488,76.1185,75.601,75.6943,302900.0
2012-04-20 09:40:00,89.21,89.25,88.97,89.07,135700.0,75.6858,75.7197,75.4822,75.567,135700.0
2012-04-20 09:50:00,89.09,89.33,89.0,89.22,66000.0,75.584,75.7876,75.5076,75.6943,66000.0
2012-04-20 10:00:00,89.23,89.41,89.02,89.21,105100.0,75.7028,75.8555,75.5246,75.6858,105100.0
2012-04-20 10:10:00,89.21,89.44,89.18,89.37,40700.0,75.6858,75.8809,75.6603,75.8215,40700.0
2012-04-20 10:20:00,89.36,89.65,89.3,89.53,28400.0,75.8131,76.0591,75.7622,75.9573,28400.0
2012-04-20 10:30:00,89.55,89.94,89.55,89.93,43300.0,75.9743,76.3051,75.9743,76.2966,43300.0
2012-04-20 10:40:00,89.94,89.95,89.79,89.83,39800.0,76.3051,76.3136,76.1779,76.2118,39800.0
2012-04-20 10:50:00,89.83,89.85,89.75,89.8,55200.0,76.2118,76.2288,76.1439,76.1864,55200.0
2012-04-20 11:00:00,89.81,89.88,89.71,89.84,25700.0,76.1948,76.2542,76.11,76.2203,25700.0
2012-04-20 11:10:00,89.83,89.98,89.83,89.9,23900.0,76.2118,76.3391,76.2118,76.2712,23900.0
2012-04-20 11:20:00,89.9,89.93,89.87,89.88,33900.0,76.2712,76.2966,76.2457,76.2542,33900.0
2012-04-20 11:30:00,89.89,89.95,89.86,89.93,34100.0,76.2627,76.3136,76.2373,76.2966,34100.0
2012-04-20 11:40:00,89.93,89.95,89.89,89.92,11800.0,76.2966,76.3136,76.2627,76.2882,11800.0
2012-04-20 11:50:00,89.93,89.95,89.92,89.94,21000.0,76.2966,76.3136,76.2882,76.3051,21000.0
2012-04-20 12:00:00,89.93,90.0,89.92,89.99,35100.0,76.2966,76.356,76.2882,76.3475,35100.0
2012-04-20 12:10:00,89.98,90.1,89.96,90.1,25100.0,76.3391,76.4409,76.3221,76.4409,25100.0
2012-04-20 12:20:00,90.1,90.13,90.04,90.08,44700.0,76.4409,76.4663,76.39,76.4239,44700.0
2012-04-20 12:30:00,90.08,90.11,89.98,89.98,25700.0,76.4239,76.4494,76.3391,76.3391,25700.0
2012-04-20 12:40:00,89.99,89.99,89.86,89.86,40800.0,76.3475,76.3475,76.2373,76.2373,40800.0
2012-04-20 12:50:00,89.87,89.91,89.83,89.84,30100.0,76.2457,76.2797,76.2118,76.2203,30100.0
2012-04-20 13:00:00,89.84,89.86,89.75,89.78,34300.0,76.2203,76.2373,76.1439,76.1694,34300.0
2012-04-20 13:10:00,89.8,89.87,89.8,89.83,16100.0,76.1864,76.2457,76.1864,76.2118,16100.0
2012-04-20 13:20:00,89.82,89.83,89.66,89.71,18300.0,76.2033,76.2118,76.0676,76.11,18300.0
2012-04-20 13:30:00,89.71,89.72,89.62,89.7,22700.0,76.11,76.1185,76.0336,76.1015,22700.0
2012-04-20 13:40:00,89.7,89.77,89.68,89.77,32500.0,76.1015,76.1609,76.0845,76.1609,32500.0
2012-04-20 13:50:00,89.76,89.78,89.61,89.69,44500.0,76.1524,76.1694,76.0252,76.093,44500.0
2012-04-20 14:00:00,89.68,89.72,89.59,89.6,30600.0,76.0845,76.1185,76.0082,76.0167,30600.0
2012-04-20 14:10:00,89.61,89.81,89.61,89.77,26300.0,76.0252,76.1948,76.0252,76.1609,26300.0
2012-04-20 14:20:00,89.77,89.97,89.72,89.91,41600.0,76.1609,76.3306,76.1185,76.2797,41600.0
2012-04-20 14:30:00,89.9,89.93,89.86,89.91,39600.0,76.2712,76.2966,76.2373,76.2797,39600.0
2012-04-20 14:40:00,89.9,89.92,89.87,89.92,30400.0,76.2712,76.2882,76.2457,76.2882,30400.0
2012-04-20 14:50:00,89.91,89.94,89.74,89.76,37000.0,76.2797,76.3051,76.1354,76.1524,37000.0
2012-04-20 15:00:00,89.76,89.79,89.7,89.71,38600.0,76.1524,76.1779,76.1015,76.11,38600.0
2012-04-20 15:10:00,89.7,89.92,89.69,89.92,74200.0,76.1015,76.2882,76.093,76.2882,74200.0
2012-04-20 15:20:00,89.91,89.98,89.83,89.98,103900.0,76.2797,76.3391,76.2118,76.3391,103900.0
2012-04-20 15:30:00,89.97,90.05,89.92,90.01,93600.0,76.3306,76.3985,76.2882,76.3645,93600.0
2012-04-20 15:40:00,90.0,90.04,89.74,89.84,116000.0,76.356,76.39,76.1354,76.2203,116000.0
2012-04-20 15:50:00,89.83,89.86,89.68,89.68,192000.0,76.2118,76.2373,76.0845,76.0845,192000.0
2012-04-23 09:30:00,88.65,88.75,88.31,88.35,64700.0,75.2107,75.2955,74.9222,74.9562,64700.0
2012-04-23 09:40:00,88.33,88.38,88.16,88.21,32200.0,74.9392,74.9816,74.795,74.8374,32200.0
2012-04-23 09:50:00,88.19,88.19,87.95,88.0,86000.0,74.8204,74.8204,74.6168,74.6592,86000.0
2012-04-23 10:00:00,87.97,88.0,87.6,87.63,52300.0,74.6338,74.6592,74.3199,74.3453,52300.0
2012-04-23 10:10:00,87.63,87.82,87.63,87.66,47600.0,74.3453,74.5065,74.3453,74.3708,47600.0
2012-04-23 10:20:00,87.67,87.87,87.56,87.79,36300.0,74.3793,74.5489,74.2859,74.4811,36300.0
2012-04-23 10:30:00,87.79,88.05,87.7,88.05,43500.0,74.4811,74.7017,74.4047,74.7017,43500.0
2012-04-23 10:40:00,88.02,88.03,87.89,88.0,21300.0,74.6762,74.6847,74.5659,74.6592,21300.0
2012-04-23 10:50:00,87.97,88.21,87.91,88.15,20900.0,74.6338,74.8374,74.5829,74.7865,20900.0
2012-04-23 11:00:00,88.13,88.2,88.05,88.16,20700.0,74.7695,74.8289,74.7017,74.795,20700.0
2012-04-23 11:10:00,88.15,88.2,88.03,88.04,18200.0,74.7865,74.8289,74.6847,74.6932,18200.0
2012-04-23 11:20:00,88.04,88.09,87.91,87.91,38500.0,74.6932,74.7356,74.5829,74.5829,38500.0
2012-04-23 11:30:00,87.91,87.98,87.84,87.84,17400.0,74.5829,74.6423,74.5235,74.5235,17400.0
2012-04-23 11:40:00,87.84,87.85,87.77,87.83,16100.0,74.5235,74.532,74.4641,74.515,16100.0
2012-04-23 11:50:00,87.81,87.96,87.81,87.87,14700.0,74.498,74.6253,74.498,74.5489,14700.0
2012-04-23 12:00:00,87.87,87.94,87.83,87.89,19100.0,74.5489,74.6083,74.515,74.5659,19100.0
2012-04-23 12:10:00,87.9,87.92,87.79,87.83,20800.0,74.5744,74.5914,74.4811,74.515,20800.0
2012-04-23 12:20:00,87.85,87.86,87.8,87.85,11300.0,74.532,74.5405,74.4896,74.532,11300.0
2012-04-23 12:30:00,87.84,87.86,87.79,87.82,11500.0,74.5235,74.5405,74.4811,74.5065,11500.0
2012-04-23 12:40:00,87.81,87.82,87.73,87.75,39200.0,74.498,74.5065,74.4302,74.4471,39200.0
2012-04-23 12:50:00,87.73,87.81,87.73,87.79,16100.0,74.4302,74.498,74.4302,74.4811,16100.0
2012-04-23 13:00:00,87.77,87.78,87.72,87.74,23900.0,74.4641,74.4726,74.4217,74.4386,23900.0
2012-04-23 13:10:00,87.73,87.79,87.73,87.77,15500.0,74.4302,74.4811,74.4302,74.4641,15500.0
2012-04-23 13:20:00,87.79,87.85,87.75,87.76,17000.0,74.4811,74.532,74.4471,74.4556,17000.0
2012-04-23 13:30:00,87.76,87.79,87.74,87.76,16200.0,74.4556,74.4811,74.4386,74.4556,16200.0
2012-04-23 13:40:00,87.76,87.8,87.72,87.74,25900.0,74.4556,74.4896,74.4217,74.4386,25900.0
2012-04-23 13:50:00,87.74,87.77,87.73,87.73,27300.0,74.4386,74.4641,74.4302,74.4302,27300.0
2012-04-23 14:00:00,87.74,87.8,87.73,87.77,60500.0,74.4386,74.4896,74.4302,74.4641,60500.0
2012-04-23 14:10:00,87.77,87.83,87.75,87.81,27800.0,74.4641,74.515,74.4471,74.498,27800.0
2012-04-23 14:20:00,87.82,87.92,87.82,87.87,45200.0,74.5065,74.5914,74.5065,74.5489,45200.0
2012-04-23 14:30:00,87.88,87.91,87.85,87.86,43100.0,74.5574,74.5829,74.532,74.5405,43100.0
2012-04-23 14:40:00,87.86,87.91,87.76,87.78,38300.0,74.5405,74.5829,74.4556,74.4726,38300.0
2012-04-23 14:50:00,87.79,87.85,87.76,87.82,23900.0,74.4811,74.532,74.4556,74.5065,23900.0
2012-04-23 15:00:00,87.81,87.89,87.79,87.81,30400.0,74.498,74.5659,74.4811,74.498,30400.0
2012-04-23 15:10:00,87.83,87.93,87.8,87.84,55600.0,74.515,74.5998,74.4896,74.5235,55600.0
2012-04-23 15:20:00,87.84,87.87,87.77,87.85,62100.0,74.5235,74.5489,74.4641,74.532,62100.0
2012-04-23 15:30:00,87.87,87.93,87.78,87.8,103100.0,74.5489,74.5998,74.4726,74.4896,103100.0
2012-04-23 15:40:00,87.82,87.97,87.81,87.94,111600.0,74.5065,74.6338,74.498,74.6083,111600.0
2012-04-23 15:50:00,87.96,88.21,87.96,88.1,247300.0,74.6253,74.8374,74.6253,74.7441,247300.0
2012-04-24 09:30:00,88.56,88.6,88.19,88.52,43000.0,75.1343,75.1683,74.8204,75.1004,43000.0
2012-04-24 09:40:00,88.51,88.51,88.15,88.37,32000.0,75.0919,75.0919,74.7865,74.9731,32000.0
2012-04-24 09:50:00,88.33,88.58,88.3,88.57,24800.0,74.9392,75.1513,74.9138,75.1428,24800.0
2012-04-24 10:00:00,88.5,89.0,88.49,89.0,44800.0,75.0834,75.5076,75.0749,75.5076,44800.0
2012-04-24 10:10:00,88.99,89.03,88.83,88.85,44400.0,75.4991,75.5331,75.3634,75.3804,44400.0
2012-04-24 10:20:00,88.79,88.87,88.58,88.7,16100.0,75.3295,75.3973,75.1513,75.2531,16100.0
2012-04-24 10:30:00,88.69,88.93,88.65,88.65,20000.0,75.2446,75.4482,75.2107,75.2107,20000.0
2012-04-24 10:40:00,88.65,88.74,88.58,88.72,23900.0,75.2107,75.287,75.1513,75.2701,23900.0
2012-04-24 10:50:00,88.73,88.74,88.54,88.64,11300.0,75.2786,75.287,75.1174,75.2022,11300.0
2012-04-24 11:00:00,88.65,88.7,88.47,88.58,19100.0,75.2107,75.2531,75.058,75.1513,19100.0
2012-04-24 11:10:00,88.58,88.83,88.57,88.67,73000.0,75.1513,75.3634,75.1428,75.2277,73000.0
2012-04-24 11:20:00,88.65,88.73,88.6,88.7,15400.0,75.2107,75.2786,75.1683,75.2531,15400.0
2012-04-24 11:30:00,88.69,88.78,88.62,88.65,14900.0,75.2446,75.321,75.1852,75.2107,14900.0
2012-04-24 11:40:00,88.65,88.74,88.62,88.62,18300.0,75.2107,75.287,75.1852,75.1852,18300.0
2012-04-24 11:50:00,88.65,88.8,88.65,88.78,29200.0,75.2107,75.338,75.2107,75.321,29200.0
2012-04-24 12:00:00,88.79,88.84,88.76,88.79,29000.0,75.3295,75.3719,75.304,75.3295,29000.0
2012-04-24 12:10:00,88.8,88.89,88.77,88.86,18500.0,75.338,75.4143,75.3125,75.3889,18500.0
2012-04-24 12:20:00,88.87,88.98,88.84,88.98,15100.0,75.3973,75.4907,75.3719,75.4907,15100.0
2012-04-24 12:30:00,88.98,89.01,88.85,88.92,30400.0,75.4907,75.5161,75.3804,75.4398,30400.0
2012-04-24 12:40:00,88.92,88.94,88.81,88.94,18900.0,75.4398,75.4567,75.3464,75.4567,18900.0
2012-04-24 12:50:00,88.93,88.94,88.85,88.87,22800.0,75.4482,75.4567,75.3804,75.3973,22800.0
2012-04-24 13:00:00,88.87,88.88,88.86,88.87,9000.0,75.3973,75.4058,75.3889,75.3973,9000.0
2012-04-24 13:10:00,88.86,88.88,88.73,88.73,21100.0,75.3889,75.4058,75.2786,75.2786,21100.0
2012-04-24 13:20:00,88.77,88.87,88.77,88.83,27100.0,75.3125,75.3973,75.3125,75.3634,27100.0
2012-04-24 13:30:00,88.85,88.96,88.84,88.95,24200.0,75.3804,75.4737,75.3719,75.4652,24200.0
2012-04-24 13:40:00,88.92,89.06,88.92,89.05,36400.0,75.4398,75.5585,75.4398,75.5501,36400.0
2012-04-24 13:50:00,89.04,89.12,88.9,88.91,21400.0,75.5416,75.6094,75.4228,75.4313,21400.0
2012-04-24 14:00:00,88.89,88.97,88.86,88.97,24700.0,75.4143,75.4822,75.3889,75.4822,24700.0
2012-04-24 14:10:00,88.97,89.01,88.94,88.97,20700.0,75.4822,75.5161,75.4567,75.4822,20700.0
2012-04-24 14:20:00,88.95,88.97,88.82,88.92,13500.0,75.4652,75.4822,75.3549,75.4398,13500.0
2012-04-24 14:30:00,88.92,89.13,88.92,89.11,26600.0,75.4398,75.6179,75.4398,75.601,26600.0
2012-04-24 14:40:00,89.12,89.14,89.01,89.03,12600.0,75.6094,75.6264,75.5161,75.5331,12600.0
2012-04-24 14:50:00,89.03,89.13,89.02,89.05,20800.0,75.5331,75.6179,75.5246,75.5501,20800.0
2012-04-24 15:00:00,89.04,89.15,89.03,89.14,14200.0,75.5416,75.6349,75.5331,75.6264,14200.0
2012-04-24 15:10:00,89.14,89.14,89.01,89.01,22400.0,75.6264,75.6264,75.5161,75.5161,22400.0
2012-04-24 15:20:00,89.02,89.11,88.99,89.05,28000.0,75.5246,75.601,75.4991,75.5501,28000.0
2012-04-24 15:30:00,89.04,89.19,89.0,89.06,39000.0,75.5416,75.6688,75.5076,75.5585,39000.0
2012-04-24 15:40:00,89.07,89.09,88.92,88.94,63800.0,75.567,75.584,75.4398,75.4567,63800.0
2012-04-24 15:50:00,88.92,88.99,88.9,88.95,146500.0,75.4398,75.4991,75.4228,75.4652,146500.0
2012-04-25 09:30:00,89.33,89.83,89.33,89.53,49600.0,75.7876,76.2118,75.7876,75.9573,49600.0
2012-04-25 09:40:00,89.48,89.57,89.29,89.5,33700.0,75.9149,75.9912,75.7537,75.9318,33700.0
2012-04-25 09:50:00,89.5,89.54,89.35,89.44,25300.0,75.9318,75.9658,75.8046,75.8809,25300.0
2012-04-25 10:00:00,89.43,89.44,89.15,89.19,26500.0,75.8724,75.8809,75.6349,75.6688,26500.0
2012-04-25 10:10:00,89.16,89.19,89.03,89.11,22200.0,75.6434,75.6688,75.5331,75.601,22200.0
2012-04-25 10:20:00,89.1,89.17,88.97,88.97,28500.0,75.5925,75.6519,75.4822,75.4822,28500.0
2012-04-25 10:30:00,88.98,88.99,88.81,88.88,26300.0,75.4907,75.4991,75.3464,75.4058,26300.0
2012-04-25 10:40:00,88.91,88.94,88.77,88.77,12300.0,75.4313,75.4567,75.3125,75.3125,12300.0
2012-04-25 10:50:00,88.77,88.84,88.71,88.73,20000.0,75.3125,75.3719,75.2616,75.2786,20000.0
2012-04-25 11:00:00,88.73,88.75,88.41,88.42,49400.0,75.2786,75.2955,75.0071,75.0156,49400.0
2012-04-25 11:10:00,88.43,88.45,88.32,88.38,25500.0,75.024,75.041,74.9307,74.9816,25500.0
2012-04-25 11:20:00,88.38,88.56,88.38,88.54,20300.0,74.9816,75.1343,74.9816,75.1174,20300.0
2012-04-25 11:30:00,88.54,88.62,88.27,88.27,41800.0,75.1174,75.1852,74.8883,74.8883,41800.0
2012-04-25 11:40:00,88.27,88.45,88.25,88.41,30200.0,74.8883,75.041,74.8713,75.0071,30200.0
2012-04-25 11:50:00,88.42,88.47,88.41,88.42,19600.0,75.0156,75.058,75.0071,75.0156,19600.0
2012-04-25 12:00:00,88.44,88.45,88.41,88.41,19100.0,75.0325,75.041,75.0071,75.0071,19100.0
2012-04-25 12:10:00,88.4,88.47,88.36,88.39,45800.0,74.9986,75.058,74.9647,74.9901,45800.0
2012-04-25 12:20:00,88.41,88.41,88.3,88.37,17600.0,75.0071,75.0071,74.9138,74.9731,17600.0
2012-04-25 12:30:00,88.35,88.37,88.15,88.22,27500.0,74.9562,74.9731,74.7865,74.8459,27500.0
2012-04-25 12:40:00,88.23,88.33,88.2,88.2,22600.0,74.8544,74.9392,74.8289,74.8289,22600.0
2012-04-25 12:50:00,88.23,88.38,88.22,88.35,21200.0,74.8544,74.9816,74.8459,74.9562,21200.0
2012-04-25 13:00:00,88.35,88.37,88.24,88.25,41400.0,74.9562,74.9731,74.8628,74.8713,41400.0
2012-04-25 13:10:00,88.25,88.25,88.04,88.05,49000.0,74.8713,74.8713,74.6932,74.7017,49000.0
2012-04-25 13:20:00,88.05,88.25,88.02,88.18,37900.0,74.7017,74.8713,74.6762,74.8119,37900.0
2012-04-25 13:30:00,88.2,88.2,88.13,88.15,26200.0,74.8289,74.8289,74.7695,74.7865,26200.0
2012-04-25 13:40:00,88.15,88.2,88.11,88.14,42100.0,74.7865,74.8289,74.7526,74.778,42100.0
2012-04-25 13:50:00,88.12,88.15,88.08,88.1,29900.0,74.761,74.7865,74.7271,74.7441,29900.0
2012-04-25 14:00:00,88.1,88.11,87.89,87.89,40200.0,74.7441,74.7526,74.5659,74.5659,40200.0
2012-04-25 14:10:00,87.89,87.95,87.76,87.81,55000.0,74.5659,74.6168,74.4556,74.498,55000.0
2012-04-25 14:20:00,87.8,88.0,87.75,87.81,67100.0,74.4896,74.6592,74.4471,74.498,67100.0
2012-04-25 14:30:00,87.81,87.87,87.7,87.78,73700.0,74.498,74.5489,74.4047,74.4726,73700.0
2012-04-25 14:40:00,87.77,87.91,87.73,87.87,36500.0,74.4641,74.5829,74.4302,74.5489,36500.0
2012-04-25 14:50:00,87.88,87.98,87.83,87.92,28100.0,74.5574,74.6423,74.515,74.5914,28100.0
2012-04-25 15:00:00,87.93,87.98,87.87,87.92,47800.0,74.5998,74.6423,74.5489,74.5914,47800.0
2012-04-25 15:10:00,87.91,87.96,87.78,87.83,47500.0,74.5829,74.6253,74.4726,74.515,47500.0
2012-04-25 15:20:00,87.82,88.02,87.81,87.92,74400.0,74.5065,74.6762,74.498,74.5914,74400.0
2012-04-25 15:30:00,87.93,88.11,87.88,88.02,87600.0,74.5998,74.7526,74.5574,74.6762,87600.0
2012-04-25 15:40:00,88.02,88.12,87.99,88.07,111500.0,74.6762,74.761,74.6507,74.7186,111500.0
2012-04-25 15:50:00,88.08,88.22,88.06,88.2,149900.0,74.7271,74.8459,74.7101,74.8289,149900.0
2012-04-26 09:30:00,87.29,87.39,86.66,86.86,188000.0,74.0569,74.1417,73.5224,73.6921,188000.0
2012-04-26 09:40:00,86.88,87.04,86.85,86.95,106400.0,73.709,73.8448,73.6836,73.7684,106400.0
2012-04-26 09:50:00,86.95,86.99,86.75,86.8,71600.0,73.7684,73.8023,73.5987,73.6412,71600.0
2012-04-26 10:00:00,86.79,87.1,86.76,87.07,81100.0,73.6327,73.8957,73.6072,73.8702,81100.0
2012-04-26 10:10:00,87.05,87.1,86.73,86.82,83500.0,73.8533,73.8957,73.5818,73.6581,83500.0
2012-04-26 10:20:00,86.82,86.82,86.68,86.74,56700.0,73.6581,73.6581,73.5393,73.5902,56700.0
2012-04-26 10:30:00,86.71,86.74,86.6,86.65,58400.0,73.5648,73.5902,73.4715,73.5139,58400.0
2012-04-26 10:40:00,86.64,86.64,86.38,86.49,84800.0,73.5054,73.5054,73.2848,73.3781,84800.0
2012-04-26 10:50:00,86.48,86.49,86.2,86.25,102200.0,73.3697,73.3781,73.1321,73.1745,102200.0
2012-04-26 11:00:00,86.25,86.32,86.21,86.24,70300.0,73.1745,73.2339,73.1406,73.166,70300.0
2012-04-26 11:10:00,86.25,86.5,86.2,86.47,85100.0,73.1745,73.3866,73.1321,73.3612,85100.0
2012-04-26 11:20:00,86.46,86.73,86.46,86.73,61800.0,73.3527,73.5818,73.3527,73.5818,61800.0
2012-04-26 11:30:00,86.7,86.76,86.6,86.61,45000.0,73.5563,73.6072,73.4715,73.48,45000.0
2012-04-26 11:40:00,86.6,86.67,86.56,86.66,26900.0,73.4715,73.5309,73.4375,73.5224,26900.0
2012-04-26 11:50:00,86.65,86.68,86.59,86.64,45200.0,73.5139,73.5393,73.463,73.5054,45200.0
2012-04-26 12:00:00,86.65,86.78,86.59,86.76,30900.0,73.5139,73.6242,73.463,73.6072,30900.0
2012-04-26 12:10:00,86.75,86.91,86.75,86.91,39200.0,73.5987,73.7345,73.5987,73.7345,39200.0
2012-04-26 12:20:00,86.91,86.97,86.86,86.91,30800.0,73.7345,73.7854,73.6921,73.7345,30800.0
2012-04-26 12:30:00,86.91,87.11,86.91,86.98,80300.0,73.7345,73.9042,73.7345,73.7939,80300.0
2012-04-26 12:40:00,86.97,87.0,86.93,86.95,20300.0,73.7854,73.8108,73.7514,73.7684,20300.0
2012-04-26 12:50:00,86.96,86.99,86.94,86.97,18000.0,73.7769,73.8023,73.7599,73.7854,18000.0
2012-04-26 13:00:00,86.97,86.99,86.78,86.86,80300.0,73.7854,73.8023,73.6242,73.6921,80300.0
2012-04-26 13:10:00,86.87,86.87,86.78,86.83,44300.0,73.7005,73.7005,73.6242,73.6666,44300.0
2012-04-26 13:20:00,86.82,86.84,86.65,86.84,63300.0,73.6581,73.6751,73.5139,73.6751,63300.0
2012-04-26 13:30:00,86.85,87.13,86.84,87.1,68900.0,73.6836,73.9211,73.6751,73.8957,68900.0
2012-04-26 13:40:00,87.1,87.3,87.06,87.29,35800.0,73.8957,74.0654,73.8617,74.0569,35800.0
2012-04-26 13:50:00,87.28,87.37,87.26,87.34,27200.0,74.0484,74.1247,74.0314,74.0993,27200.0
2012-04-26 14:00:00,87.35,87.49,87.34,87.43,60900.0,74.1078,74.2265,74.0993,74.1756,60900.0
2012-04-26 14:10:00,87.43,87.73,87.42,87.58,124400.0,74.1756,74.4302,74.1672,74.3029,124400.0
2012-04-26 14:20:00,87.59,87.7,87.53,87.66,78900.0,74.3114,74.4047,74.2605,74.3708,78900.0
2012-04-26 14:30:00,87.63,87.66,87.48,87.51,57500.0,74.3453,74.3708,74.2181,74.2435,57500.0
2012-04-26 14:40:00,87.49,87.54,87.35,87.42,46400.0,74.2265,74.269,74.1078,74.1672,46400.0
2012-04-26 14:50:00,87.42,87.47,87.36,87.45,39500.0,74.1672,74.2096,74.1163,74.1926,39500.0
2012-04-26 15:00:00,87.44,87.55,87.38,87.52,80300.0,74.1841,74.2775,74.1332,74.252,80300.0
2012-04-26 15:10:00,87.51,87.6,87.34,87.58,79900.0,74.2435,74.3199,74.0993,74.3029,79900.0
2012-04-26 15:20:00,87.58,87.62,87.41,87.41,68000.0,74.3029,74.3368,74.1587,74.1587,68000.0
2012-04-26 15:30:00,87.42,87.61,87.41,87.43,100900.0,74.1672,74.3284,74.1587,74.1756,100900.0
2012-04-26 15:40:00,87.44,87.6,87.37,87.6,157200.0,74.1841,74.3199,74.1247,74.3199,157200.0
2012-04-26 15:50:00,87.58,87.61,87.39,87.56,217400.0,74.3029,74.3284,74.1417,74.2859,217400.0
2012-04-27 09:30:00,88.1,88.28,88.09,88.1,42200.0,74.7441,74.8968,74.7356,74.7441,42200.0
2012-04-27 09:40:00,88.11,88.19,87.32,87.32,42900.0,74.7526,74.8204,74.0823,74.0823,42900.0
2012-04-27 09:50:00,87.32,87.54,87.0,87.48,63400.0,74.0823,74.269,73.8108,74.2181,63400.0
2012-04-27 10:00:00,87.51,87.51,87.18,87.18,33900.0,74.2435,74.2435,73.9635,73.9635,33900.0
2012-04-27 10:10:00,87.18,87.29,87.15,87.17,49000.0,73.9635,74.0569,73.9381,73.9551,49000.0
2012-04-27 10:20:00,87.23,87.23,87.0,87.04,46300.0,74.006,74.006,73.8108,73.8448,46300.0
2012-04-27 10:30:00,87.1,87.23,87.0,87.18,55400.0,73.8957,74.006,73.8108,73.9635,55400.0
2012-04-27 10:40:00,87.19,87.24,87.12,87.2,33500.0,73.972,74.0144,73.9126,73.9805,33500.0
2012-04-27 10:50:00,87.22,87.43,87.16,87.39,32400.0,73.9975,74.1756,73.9466,74.1417,32400.0
2012-04-27 11:00:00,87.4,87.45,87.34,87.37,43600.0,74.1502,74.1926,74.0993,74.1247,43600.0
2012-04-27 11:10:00,87.37,87.47,87.35,87.38,62100.0,74.1247,74.2096,74.1078,74.1332,62100.0
2012-04-27 11:20:00,87.38,87.47,87.35,87.37,27600.0,74.1332,74.2096,74.1078,74.1247,27600.0
2012-04-27 11:30:00,87.36,87.55,87.32,87.52,32500.0,74.1163,74.2775,74.0823,74.252,32500.0
2012-04-27 11:40:00,87.52,87.53,87.39,87.53,28400.0,74.252,74.2605,74.1417,74.2605,28400.0
2012-04-27 11:50:00,87.54,87.67,87.54,87.63,26000.0,74.269,74.3793,74.269,74.3453,26000.0
2012-04-27 12:00:00,87.63,87.65,87.48,87.51,51000.0,74.3453,74.3623,74.2181,74.2435,51000.0
2012-04-27 12:10:00,87.5,87.77,87.47,87.76,38800.0,74.235,74.4641,74.2096,74.4556,38800.0
2012-04-27 12:20:00,87.77,87.84,87.74,87.83,16900.0,74.4641,74.5235,74.4386,74.515,16900.0
2012-04-27 12:30:00,87.83,87.88,87.72,87.75,22100.0,74.515,74.5574,74.4217,74.4471,22100.0
2012-04-27 12:40:00,87.75,87.76,87.7,87.73,47900.0,74.4471,74.4556,74.4047,74.4302,47900.0
2012-04-27 12:50:00,87.74,87.87,87.73,87.86,37500.0,74.4386,74.5489,74.4302,74.5405,37500.0
2012-04-27 13:00:00,87.86,87.96,87.84,87.91,31100.0,74.5405,74.6253,74.5235,74.5829,31100.0
2012-04-27 13:10:00,87.92,87.93,87.8,87.83,58400.0,74.5914,74.5998,74.4896,74.515,58400.0
2012-04-27 13:20:00,87.83,88.05,87.82,88.04,13500.0,74.515,74.7017,74.5065,74.6932,13500.0
2012-04-27 13:30:00,88.05,88.2,88.01,88.15,28900.0,74.7017,74.8289,74.6677,74.7865,28900.0
2012-04-27 13:40:00,88.15,88.27,88.15,88.25,32300.0,74.7865,74.8883,74.7865,74.8713,32300.0
2012-04-27 13:50:00,88.26,88.27,88.21,88.25,16800.0,74.8798,74.8883,74.8374,74.8713,16800.0
2012-04-27 14:00:00,88.25,88.33,88.2,88.29,17100.0,74.8713,74.9392,74.8289,74.9053,17100.0
2012-04-27 14:10:00,88.29,88.29,88.25,88.25,14600.0,74.9053,74.9053,74.8713,74.8713,14600.0
2012-04-27 14:20:00,88.25,88.38,88.24,88.36,34800.0,74.8713,74.9816,74.8628,74.9647,34800.0
2012-04-27 14:30:00,88.36,88.4,88.35,88.4,30900.0,74.9647,74.9986,74.9562,74.9986,30900.0
2012-04-27 14:40:00,88.39,88.39,88.34,88.38,23500.0,74.9901,74.9901,74.9477,74.9816,23500.0
2012-04-27 14:50:00,88.38,88.46,88.37,88.45,32700.0,74.9816,75.0495,74.9731,75.041,32700.0
2012-04-27 15:00:00,88.44,88.48,88.41,88.44,26100.0,75.0325,75.0665,75.0071,75.0325,26100.0
2012-04-27 15:10:00,88.44,88.47,88.4,88.41,31500.0,75.0325,75.058,74.9986,75.0071,31500.0
2012-04-27 15:20:00,88.41,88.43,88.39,88.39,19300.0,75.0071,75.024,74.9901,74.9901,19300.0
2012-04-27 15:30:00,88.4,88.4,88.24,88.25,33800.0,74.9986,74.9986,74.8628,74.8713,33800.0
2012-04-27 15:40:00,88.26,88.38,88.24,88.35,57900.0,74.8798,74.9816,74.8628,74.9562,57900.0
2012-04-27 15:50:00,88.34,88.36,88.21,88.25,113800.0,74.9477,74.9647,74.8374,74.8713,113800.0
2012-04-30 09:30:00,88.29,88.75,88.28,88.72,59400.0,74.9053,75.2955,74.8968,75.2701,59400.0
2012-04-30 09:40:00,88.74,88.74,87.93,88.26,32300.0,75.287,75.287,74.5998,74.8798,32300.0
2012-04-30 09:50:00,88.23,88.28,87.95,88.13,19700.0,74.8544,74.8968,74.6168,74.7695,19700.0
2012-04-30 10:00:00,88.2,88.24,88.0,88.13,21700.0,74.8289,74.8628,74.6592,74.7695,21700.0
2012-04-30 10:10:00,88.12,88.3,88.07,88.07,23700.0,74.761,74.9138,74.7186,74.7186,23700.0
2012-04-30 10:20:00,88.07,88.19,87.98,88.18,20000.0,74.7186,74.8204,74.6423,74.8119,20000.0
2012-04-30 10:30:00,88.16,88.21,88.05,88.12,15900.0,74.795,74.8374,74.7017,74.761,15900.0
2012-04-30 10:40:00,88.11,88.15,88.0,88.08,18100.0,74.7526,74.7865,74.6592,74.7271,18100.0
2012-04-30 10:50:00,88.09,88.1,87.91,88.04,14500.0,74.7356,74.7441,74.5829,74.6932,14500.0
2012-04-30 11:00:00,88.03,88.1,87.97,88.02,17400.0,74.6847,74.7441,74.6338,74.6762,17400.0
2012-04-30 11:10:00,88.03,88.08,87.99,88.06,13400.0,74.6847,74.7271,74.6507,74.7101,13400.0
2012-04-30 11:20:00,88.04,88.13,88.02,88.07,14300.0,74.6932,74.7695,74.6762,74.7186,14300.0
2012-04-30 11:30:00,88.08,88.17,87.96,87.99,33200.0,74.7271,74.8035,74.6253,74.6507,33200.0
2012-04-30 11:40:00,88.0,88.01,87.95,88.0,12600.0,74.6592,74.6677,74.6168,74.6592,12600.0
2012-04-30 11:50:00,87.99,88.1,87.99,88.08,12500.0,74.6507,74.7441,74.6507,74.7271,12500.0
2012-04-30 12:00:00,88.08,88.11,87.92,87.96,16300.0,74.7271,74.7526,74.5914,74.6253,16300.0
2012-04-30 12:10:00,87.94,88.04,87.94,88.01,9800.0,74.6083,74.6932,74.6083,74.6677,9800.0
2012-04-30 12:20:00,88.02,88.1,88.0,88.09,9400.0,74.6762,74.7441,74.6592,74.7356,9400.0
2012-04-30 12:30:00,88.08,88.11,87.98,88.01,9700.0,74.7271,74.7526,74.6423,74.6677,9700.0
2012-04-30 12:40:00,88.01,88.09,88.01,88.09,8200.0,74.6677,74.7356,74.6677,74.7356,8200.0
2012-04-30 12:50:00,88.08,88.12,88.03,88.1,17600.0,74.7271,74.761,74.6847,74.7441,17600.0
2012-04-30 13:00:00,88.1,88.17,88.07,88.15,41300.0,74.7441,74.8035,74.7186,74.7865,41300.0
2012-04-30 13:10:00,88.15,88.3,88.15,88.24,16700.0,74.7865,74.9138,74.7865,74.8628,16700.0
2012-04-30 13:20:00,88.24,88.24,88.16,88.16,21900.0,74.8628,74.8628,74.795,74.795,21900.0
2012-04-30 13:30:00,88.17,88.2,87.95,87.97,20900.0,74.8035,74.8289,74.6168,74.6338,20900.0
2012-04-30 13:40:00,87.98,87.98,87.9,87.98,9500.0,74.6423,74.6423,74.5744,74.6423,9500.0
2012-04-30 13:50:00,87.97,88.02,87.92,88.01,12900.0,74.6338,74.6762,74.5914,74.6677,12900.0
2012-04-30 14:00:00,88.02,88.04,87.9,87.98,11300.0,74.6762,74.6932,74.5744,74.6423,11300.0
2012-04-30 14:10:00,87.98,88.03,87.91,88.0,12300.0,74.6423,74.6847,74.5829,74.6592,12300.0
2012-04-30 14:20:00,87.99,88.0,87.83,87.88,20600.0,74.6507,74.6592,74.515,74.5574,20600.0
2012-04-30 14:30:00,87.87,87.91,87.85,87.89,15400.0,74.5489,74.5829,74.532,74.5659,15400.0
2012-04-30 14:40:00,87.89,88.06,87.89,88.04,29100.0,74.5659,74.7101,74.5659,74.6932,29100.0
2012-04-30 14:50:00,88.04,88.13,88.02,88.11,17300.0,74.6932,74.7695,74.6762,74.7526,17300.0
2012-04-30 15:00:00,88.09,88.2,88.06,88.19,22100.0,74.7356,74.8289,74.7101,74.8204,22100.0
2012-04-30 15:10:00,88.19,88.2,88.08,88.15,30200.0,74.8204,74.8289,74.7271,74.7865,30200.0
2012-04-30 15:20:00,88.15,88.3,88.14,88.3,38900.0,74.7865,74.9138,74.778,74.9138,38900.0
2012-04-30 15:30:00,88.29,88.4,88.28,88.39,51700.0,74.9053,74.9986,74.8968,74.9901,51700.0
2012-04-30 15:40:00,88.39,88.43,88.26,88.26,51500.0,74.9901,75.024,74.8798,74.8798,51500.0
2012-04-30 15:50:00,88.27,88.3,88.18,88.24,116100.0,74.8883,74.9138,74.8119,74.8628,116100.0
2012-05-01 09:30:00,88.14,88.55,87.82,88.01,68000.0,74.778,75.1259,74.5065,74.6677,68000.0
2012-05-01 09:40:00,88.0,88.38,87.8,87.8,28000.0,74.6592,74.9816,74.4896,74.4896,28000.0
2012-05-01 09:50:00,87.8,87.84,87.57,87.68,21200.0,74.4896,74.5235,74.2944,74.3877,21200.0
2012-05-01 10:00:00,87.77,88.85,87.73,88.82,71700.0,74.4641,75.3804,74.4302,75.3549,71700.0
2012-05-01 10:10:00,88.82,89.11,88.78,89.09,41400.0,75.3549,75.601,75.321,75.584,41400.0
2012-05-01 10:20:00,89.1,89.27,89.06,89.14,40300.0,75.5925,75.7367,75.5585,75.6264,40300.0
2012-05-01 10:30:00,89.16,89.27,89.16,89.21,25500.0,75.6434,75.7367,75.6434,75.6858,25500.0
2012-05-01 10:40:00,89.22,89.3,89.16,89.3,29200.0,75.6943,75.7622,75.6434,75.7622,29200.0
2012-05-01 10:50:00,89.31,89.38,89.26,89.28,29500.0,75.7706,75.83,75.7282,75.7452,29500.0
2012-05-01 11:00:00,89.27,89.3,89.1,89.3,38000.0,75.7367,75.7622,75.5925,75.7622,38000.0
2012-05-01 11:10:00,89.28,89.29,89.17,89.22,21700.0,75.7452,75.7537,75.6519,75.6943,21700.0
2012-05-01 11:20:00,89.23,89.37,89.17,89.33,17200.0,75.7028,75.8215,75.6519,75.7876,17200.0
2012-05-01 11:30:00,89.31,89.37,89.27,89.27,16400.0,75.7706,75.8215,75.7367,75.7367,16400.0
2012-05-01 11:40:00,89.27,89.62,89.25,89.59,38400.0,75.7367,76.0336,75.7197,76.0082,38400.0
2012-05-01 11:50:00,89.58,89.83,89.58,89.68,41500.0,75.9997,76.2118,75.9997,76.0845,41500.0
2012-05-01 12:00:00,89.69,89.73,89.62,89.62,25400.0,76.093,76.127,76.0336,76.0336,25400.0
2012-05-01 12:10:00,89.61,89.61,89.57,89.61,12100.0,76.0252,76.0252,75.9912,76.0252,12100.0
2012-05-01 12:20:00,89.62,89.63,89.6,89.62,13400.0,76.0336,76.0421,76.0167,76.0336,13400.0
2012-05-01 12:30:00,89.62,89.64,89.55,89.63,74300.0,76.0336,76.0506,75.9743,76.0421,74300.0
2012-05-01 12:40:00,89.63,89.63,89.46,89.46,9600.0,76.0421,76.0421,75.8979,75.8979,9600.0
2012-05-01 12:50:00,89.45,89.66,89.39,89.64,27400.0,75.8894,76.0676,75.8385,76.0506,27400.0
2012-05-01 13:00:00,89.64,89.68,89.52,89.59,17000.0,76.0506,76.0845,75.9488,76.0082,17000.0
2012-05-01 13:10:00,89.59,89.6,89.48,89.49,12900.0,76.0082,76.0167,75.9149,75.9233,12900.0
2012-05-01 13:20:00,89.46,89.52,89.35,89.52,30800.0,75.8979,75.9488,75.8046,75.9488,30800.0
2012-05-01 13:30:00,89.52,89.61,89.5,89.58,10500.0,75.9488,76.0252,75.9318,75.9997,10500.0
2012-05-01 13:40:00,89.56,89.56,89.44,89.5,21400.0,75.9827,75.9827,75.8809,75.9318,21400.0
2012-05-01 13:50:00,89.47,89.59,89.47,89.52,15000.0,75.9064,76.0082,75.9064,75.9488,15000.0
2012-05-01 14:00:00,89.51,89.63,89.5,89.62,10200.0,75.9403,76.0421,75.9318,76.0336,10200.0
2012-05-01 14:10:00,89.63,89.63,89.5,89.54,17900.0,76.0421,76.0421,75.9318,75.9658,17900.0
2012-05-01 14:20:00,89.55,89.62,89.44,89.53,20200.0,75.9743,76.0336,75.8809,75.9573,20200.0
2012-05-01 14:30:00,89.54,89.62,89.51,89.58,17800.0,75.9658,76.0336,75.9403,75.9997,17800.0
2012-05-01 14:40:00,89.59,89.62,89.51,89.6,15200.0,76.0082,76.0336,75.9403,76.0167,15200.0
2012-05-01 14:50:00,89.61,89.62,89.48,89.5,13700.0,76.0252,76.0336,75.9149,75.9318,13700.0
2012-05-01 15:00:00,89.51,89.56,89.48,89.51,16200.0,75.9403,75.9827,75.9149,75.9403,16200.0
2012-05-01 15:10:00,89.5,89.52,89.41,89.47,39900.0,75.9318,75.9488,75.8555,75.9064,39900.0
2012-05-01 15:20:00,89.46,89.47,89.35,89.45,36800.0,75.8979,75.9064,75.8046,75.8894,36800.0
2012-05-01 15:30:00,89.43,89.44,89.15,89.19,37800.0,75.8724,75.8809,75.6349,75.6688,37800.0
2012-05-01 15:40:00,89.2,89.23,89.09,89.16,83700.0,75.6773,75.7028,75.584,75.6434,83700.0
2012-05-01 15:50:00,89.15,89.16,88.89,89.01,143500.0,75.6349,75.6434,75.4143,75.5161,143500.0
2012-05-02 09:30:00,88.75,88.83,88.52,88.65,52600.0,75.2955,75.3634,75.1004,75.2107,52600.0
2012-05-02 09:40:00,88.6,88.85,88.47,88.83,16000.0,75.1683,75.3804,75.058,75.3634,16000.0
2012-05-02 09:50:00,88.79,89.18,88.79,89.15,26800.0,75.3295,75.6603,75.3295,75.6349,26800.0
2012-05-02 10:00:00,89.17,89.21,88.8,89.08,40500.0,75.6519,75.6858,75.338,75.5755,40500.0
2012-05-02 10:10:00,89.08,89.18,88.83,88.95,48300.0,75.5755,75.6603,75.3634,75.4652,48300.0
2012-05-02 10:20:00,88.94,88.96,88.81,88.81,22200.0,75.4567,75.4737,75.3464,75.3464,22200.0
2012-05-02 10:30:00,88.79,88.93,88.73,88.88,16200.0,75.3295,75.4482,75.2786,75.4058,16200.0
2012-05-02 10:40:00,88.89,88.92,88.83,88.84,15600.0,75.4143,75.4398,75.3634,75.3719,15600.0
2012-05-02 10:50:00,88.84,88.98,88.83,88.87,18500.0,75.3719,75.4907,75.3634,75.3973,18500.0
2012-05-02 11:00:00,88.86,88.88,88.73,88.73,16600.0,75.3889,75.4058,75.2786,75.2786,16600.0
2012-05-02 11:10:00,88.73,88.88,88.73,88.8,53300.0,75.2786,75.4058,75.2786,75.338,53300.0
2012-05-02 11:20:00,88.8,88.81,88.74,88.79,8400.0,75.338,75.3464,75.287,75.3295,8400.0
2012-05-02 11:30:00,88.79,88.8,88.74,88.74,8200.0,75.3295,75.338,75.287,75.287,8200.0
2012-05-02 11:40:00,88.75,88.77,88.73,88.74,17100.0,75.2955,75.3125,75.2786,75.287,17100.0
2012-05-02 11:50:00,88.73,88.75,88.66,88.68,11300.0,75.2786,75.2955,75.2192,75.2361,11300.0
2012-05-02 12:00:00,88.69,88.73,88.65,88.7,11200.0,75.2446,75.2786,75.2107,75.2531,11200.0
2012-05-02 12:10:00,88.71,88.99,88.7,88.99,18200.0,75.2616,75.4991,75.2531,75.4991,18200.0
2012-05-02 12:20:00,89.0,89.12,89.0,89.06,14100.0,75.5076,75.6094,75.5076,75.5585,14100.0
2012-05-02 12:30:00,89.07,89.19,89.07,89.09,12000.0,75.567,75.6688,75.567,75.584,12000.0
2012-05-02 12:40:00,89.1,89.14,89.09,89.09,8400.0,75.5925,75.6264,75.584,75.584,8400.0
2012-05-02 12:50:00,89.1,89.15,89.06,89.11,7600.0,75.5925,75.6349,75.5585,75.601,7600.0
2012-05-02 13:00:00,89.12,89.13,89.09,89.13,5700.0,75.6094,75.6179,75.584,75.6179,5700.0
2012-05-02 13:10:00,89.1,89.14,89.05,89.06,8700.0,75.5925,75.6264,75.5501,75.5585,8700.0
2012-05-02 13:20:00,89.07,89.11,89.06,89.09,8500.0,75.567,75.601,75.5585,75.584,8500.0
2012-05-02 13:30:00,89.1,89.11,89.02,89.08,14300.0,75.5925,75.601,75.5246,75.5755,14300.0
2012-05-02 13:40:00,89.08,89.18,89.08,89.18,9800.0,75.5755,75.6603,75.5755,75.6603,9800.0
2012-05-02 13:50:00,89.19,89.3,89.16,89.26,10000.0,75.6688,75.7622,75.6434,75.7282,10000.0
2012-05-02 14:00:00,89.27,89.42,89.26,89.42,10700.0,75.7367,75.864,75.7282,75.864,10700.0
2012-05-02 14:10:00,89.42,89.45,89.35,89.4,13400.0,75.864,75.8894,75.8046,75.847,13400.0
2012-05-02 14:20:00,89.42,89.57,89.35,89.56,19400.0,75.864,75.9912,75.8046,75.9827,19400.0
2012-05-02 14:30:00,89.55,89.56,89.35,89.35,14200.0,75.9743,75.9827,75.8046,75.8046,14200.0
2012-05-02 14:40:00,89.35,89.36,89.29,89.31,12100.0,75.8046,75.8131,75.7537,75.7706,12100.0
2012-05-02 14:50:00,89.31,89.35,89.3,89.34,19900.0,75.7706,75.8046,75.7622,75.7961,19900.0
2012-05-02 15:00:00,89.33,89.38,89.21,89.21,30300.0,75.7876,75.83,75.6858,75.6858,30300.0
2012-05-02 15:10:00,89.21,89.33,89.18,89.28,24200.0,75.6858,75.7876,75.6603,75.7452,24200.0
2012-05-02 15:20:00,89.28,89.38,89.28,89.34,23200.0,75.7452,75.83,75.7452,75.7961,23200.0
2012-05-02 15:30:00,89.34,89.35,89.25,89.35,26300.0,75.7961,75.8046,75.7197,75.8046,26300.0
2012-05-02 15:40:00,89.35,89.48,89.35,89.38,49300.0,75.8046,75.9149,75.8046,75.83,49300.0
2012-05-02 15:50:00,89.37,89.39,89.26,89.35,72900.0,75.8215,75.8385,75.7282,75.8046,72900.0
2012-05-03 09:30:00,89.15,89.42,89.15,89.28,37500.0,75.6349,75.864,75.6349,75.7452,37500.0
2012-05-03 09:40:00,89.26,89.48,89.21,89.48,22300.0,75.7282,75.9149,75.6858,75.9149,22300.0
2012-05-03 09:50:00,89.46,89.75,89.45,89.69,45400.0,75.8979,76.1439,75.8894,76.093,45400.0
2012-05-03 10:00:00,89.65,89.65,89.13,89.34,66100.0,76.0591,76.0591,75.6179,75.7961,66100.0
2012-05-03 10:10:00,89.32,89.39,89.25,89.32,53700.0,75.7791,75.8385,75.7197,75.7791,53700.0
2012-05-03 10:20:00,89.31,89.43,89.28,89.38,60600.0,75.7706,75.8724,75.7452,75.83,60600.0
2012-05-03 10:30:00,89.4,89.48,89.32,89.45,29100.0,75.847,75.9149,75.7791,75.8894,29100.0
2012-05-03 10:40:00,89.47,89.49,89.29,89.39,23600.0,75.9064,75.9233,75.7537,75.8385,23600.0
2012-05-03 10:50:00,89.4,89.65,89.32,89.59,39700.0,75.847,76.0591,75.7791,76.0082,39700.0
2012-05-03 11:00:00,89.59,89.6,89.42,89.42,19000.0,76.0082,76.0167,75.864,75.864,19000.0
2012-05-03 11:10:00,89.41,89.55,89.39,89.49,24000.0,75.8555,75.9743,75.8385,75.9233,24000.0
2012-05-03 11:20:00,89.49,89.65,89.49,89.59,23700.0,75.9233,76.0591,75.9233,76.0082,23700.0
2012-05-03 11:30:00,89.62,89.67,89.48,89.5,20100.0,76.0336,76.0761,75.9149,75.9318,20100.0
2012-05-03 11:40:00,89.5,89.54,89.32,89.35,25300.0,75.9318,75.9658,75.7791,75.8046,25300.0
2012-05-03 11:50:00,89.33,89.45,89.31,89.43,18900.0,75.7876,75.8894,75.7706,75.8724,18900.0
2012-05-03 12:00:00,89.41,89.48,89.3,89.47,56600.0,75.8555,75.9149,75.7622,75.9064,56600.0
2012-05-03 12:10:00,89.49,89.51,89.37,89.44,27000.0,75.9233,75.9403,75.8215,75.8809,27000.0
2012-05-03 12:20:00,89.45,89.46,89.36,89.4,37300.0,75.8894,75.8979,75.8131,75.847,37300.0
2012-05-03 12:30:00,89.4,89.46,89.32,89.38,103000.0,75.847,75.8979,75.7791,75.83,103000.0
2012-05-03 12:40:00,89.4,89.42,89.17,89.21,210200.0,75.847,75.864,75.6519,75.6858,210200.0
2012-05-03 12:50:00,89.2,89.23,89.05,89.1,83500.0,75.6773,75.7028,75.5501,75.5925,83500.0
2012-05-03 13:00:00,89.09,89.23,89.07,89.22,34500.0,75.584,75.7028,75.567,75.6943,34500.0
2012-05-03 13:10:00,89.24,89.26,89.16,89.23,20600.0,75.7112,75.7282,75.6434,75.7028,20600.0
2012-05-03 13:20:00,89.24,89.39,89.19,89.39,21200.0,75.7112,75.8385,75.6688,75.8385,21200.0
2012-05-03 13:30:00,89.38,89.41,89.24,89.24,36400.0,75.83,75.8555,75.7112,75.7112,36400.0
2012-05-03 13:40:00,89.25,89.25,88.97,89.03,25200.0,75.7197,75.7197,75.4822,75.5331,25200.0
2012-05-03 13:50:00,89.03,89.17,88.99,89.09,19900.0,75.5331,75.6519,75.4991,75.584,19900.0
2012-05-03 14:00:00,89.08,89.09,88.93,88.98,18600.0,75.5755,75.584,75.4482,75.4907,18600.0
2012-05-03 14:10:00,88.97,89.07,88.86,89.04,23500.0,75.4822,75.567,75.3889,75.5416,23500.0
2012-05-03 14:20:00,89.02,89.1,88.96,89.05,81300.0,75.5246,75.5925,75.4737,75.5501,81300.0
2012-05-03 14:30:00,89.02,89.06,88.95,89.0,64900.0,75.5246,75.5585,75.4652,75.5076,64900.0
2012-05-03 14:40:00,89.0,89.05,88.94,88.97,56600.0,75.5076,75.5501,75.4567,75.4822,56600.0
2012-05-03 14:50:00,88.97,89.1,88.95,89.08,24500.0,75.4822,75.5925,75.4652,75.5755,24500.0
2012-05-03 15:00:00,89.08,89.11,89.03,89.06,159800.0,75.5755,75.601,75.5331,75.5585,159800.0
2012-05-03 15:10:00,89.04,89.11,88.98,89.06,69300.0,75.5416,75.601,75.4907,75.5585,69300.0
2012-05-03 15:20:00,89.09,89.18,88.96,89.07,59400.0,75.584,75.6603,75.4737,75.567,59400.0
2012-05-03 15:30:00,89.06,89.08,88.8,88.8,47800.0,75.5585,75.5755,75.338,75.338,47800.0
2012-05-03 15:40:00,88.81,88.98,88.81,88.92,79800.0,75.3464,75.4907,75.3464,75.4398,79800.0
2012-05-03 15:50:00,88.92,88.92,88.75,88.85,179500.0,75.4398,75.4398,75.2955,75.3804,179500.0
2012-05-04 09:30:00,89.02,89.03,88.2,88.38,106300.0,75.5246,75.5331,74.8289,74.9816,106300.0
2012-05-04 09:40:00,88.37,88.54,88.24,88.48,55200.0,74.9731,75.1174,74.8628,75.0665,55200.0
2012-05-04 09:50:00,88.48,88.71,88.43,88.6,71200.0,75.0665,75.2616,75.024,75.1683,71200.0
2012-05-04 10:00:00,88.6,89.08,88.53,88.99,78000.0,75.1683,75.5755,75.1089,75.4991,78000.0
2012-05-04 10:10:00,88.98,89.23,88.8,89.0,181500.0,75.4907,75.7028,75.338,75.5076,181500.0
2012-05-04 10:20:00,89.0,89.2,88.95,89.13,89300.0,75.5076,75.6773,75.4652,75.6179,89300.0
2012-05-04 10:30:00,89.12,89.16,88.9,88.9,58300.0,75.6094,75.6434,75.4228,75.4228,58300.0
2012-05-04 10:40:00,88.92,88.98,88.79,88.97,44100.0,75.4398,75.4907,75.3295,75.4822,44100.0
2012-05-04 10:50:00,88.97,89.42,88.88,89.34,126500.0,75.4822,75.864,75.4058,75.7961,126500.0
2012-05-04 11:00:00,89.37,89.39,89.1,89.23,60000.0,75.8215,75.8385,75.5925,75.7028,60000.0
2012-05-04 11:10:00,89.23,89.25,89.04,89.22,63400.0,75.7028,75.7197,75.5416,75.6943,63400.0
2012-05-04 11:20:00,89.26,89.34,89.17,89.31,52400.0,75.7282,75.7961,75.6519,75.7706,52400.0
2012-05-04 11:30:00,89.3,89.3,89.03,89.24,75800.0,75.7622,75.7622,75.5331,75.7112,75800.0
2012-05-04 11:40:00,89.24,89.39,89.12,89.15,128800.0,75.7112,75.8385,75.6094,75.6349,128800.0
2012-05-04 11:50:00,89.15,89.31,89.11,89.17,43700.0,75.6349,75.7706,75.601,75.6519,43700.0
2012-05-04 12:00:00,89.16,89.38,89.1,89.37,100400.0,75.6434,75.83,75.5925,75.8215,100400.0
2012-05-04 12:10:00,89.36,89.41,89.17,89.21,45500.0,75.8131,75.8555,75.6519,75.6858,45500.0
2012-05-04 12:20:00,89.19,89.24,89.07,89.2,54800.0,75.6688,75.7112,75.567,75.6773,54800.0
2012-05-04 12:30:00,89.2,89.26,89.1,89.13,38200.0,75.6773,75.7282,75.5925,75.6179,38200.0
2012-05-04 12:40:00,89.12,89.34,89.11,89.29,29600.0,75.6094,75.7961,75.601,75.7537,29600.0
2012-05-04 12:50:00,89.3,89.37,89.15,89.29,84400.0,75.7622,75.8215,75.6349,75.7537,84400.0
2012-05-04 13:00:00,89.27,89.48,89.26,89.43,27300.0,75.7367,75.9149,75.7282,75.8724,27300.0
2012-05-04 13:10:00,89.42,89.49,89.34,89.43,40700.0,75.864,75.9233,75.7961,75.8724,40700.0
2012-05-04 13:20:00,89.42,89.49,89.42,89.49,49300.0,75.864,75.9233,75.864,75.9233,49300.0
2012-05-04 13:30:00,89.48,89.49,89.43,89.49,42800.0,75.9149,75.9233,75.8724,75.9233,42800.0
2012-05-04 13:40:00,89.49,89.66,89.48,89.61,71800.0,75.9233,76.0676,75.9149,76.0252,71800.0
2012-05-04 13:50:00,89.61,89.66,89.46,89.47,38700.0,76.0252,76.0676,75.8979,75.9064,38700.0
2012-05-04 14:00:00,89.45,89.46,89.2,89.3,37900.0,75.8894,75.8979,75.6773,75.7622,37900.0
2012-05-04 14:10:00,89.3,89.39,89.29,89.36,24200.0,75.7622,75.8385,75.7537,75.8131,24200.0
2012-05-04 14:20:00,89.36,89.44,89.34,89.41,28900.0,75.8131,75.8809,75.7961,75.8555,28900.0
2012-05-04 14:30:00,89.4,89.4,89.13,89.15,55000.0,75.847,75.847,75.6179,75.6349,55000.0
2012-05-04 14:40:00,89.15,89.2,89.04,89.18,54100.0,75.6349,75.6773,75.5416,75.6603,54100.0
2012-05-04 14:50:00,89.18,89.29,89.08,89.24,41800.0,75.6603,75.7537,75.5755,75.7112,41800.0
2012-05-04 15:00:00,89.24,89.46,89.24,89.41,51100.0,75.7112,75.8979,75.7112,75.8555,51100.0
2012-05-04 15:10:00,89.41,89.41,89.17,89.27,52700.0,75.8555,75.8555,75.6519,75.7367,52700.0
2012-05-04 15:20:00,89.26,89.35,89.19,89.34,46000.0,75.7282,75.8046,75.6688,75.7961,46000.0
2012-05-04 15:30:00,89.34,89.44,89.22,89.37,78900.0,75.7961,75.8809,75.6943,75.8215,78900.0
2012-05-04 15:40:00,89.37,89.49,89.37,89.41,94500.0,75.8215,75.9233,75.8215,75.8555,94500.0
2012-05-04 15:50:00,89.41,89.49,89.27,89.3,230400.0,75.8555,75.9233,75.7367,75.7622,230400.0
2012-05-07 09:30:00,88.24,89.27,88.11,89.11,120200.0,74.8628,75.7367,74.7526,75.601,120200.0
2012-05-07 09:40:00,89.06,89.46,88.96,89.18,65900.0,75.5585,75.8979,75.4737,75.6603,65900.0
2012-05-07 09:50:00,89.18,89.39,89.04,89.38,47300.0,75.6603,75.8385,75.5416,75.83,47300.0
2012-05-07 10:00:00,89.4,89.7,89.38,89.66,60700.0,75.847,76.1015,75.83,76.0676,60700.0
2012-05-07 10:10:00,89.61,89.75,89.26,89.75,41700.0,76.0252,76.1439,75.7282,76.1439,41700.0
2012-05-07 10:20:00,89.72,89.79,89.15,89.16,53700.0,76.1185,76.1779,75.6349,75.6434,53700.0
2012-05-07 10:30:00,89.17,89.3,89.12,89.19,25100.0,75.6519,75.7622,75.6094,75.6688,25100.0
2012-05-07 10:40:00,89.23,89.6,89.22,89.55,36500.0,75.7028,76.0167,75.6943,75.9743,36500.0
2012-05-07 10:50:00,89.6,89.67,89.44,89.5,25600.0,76.0167,76.0761,75.8809,75.9318,25600.0
2012-05-07 11:00:00,89.48,89.87,89.45,89.87,55600.0,75.9149,76.2457,75.8894,76.2457,55600.0
2012-05-07 11:10:00,89.86,89.99,89.76,89.95,48200.0,76.2373,76.3475,76.1524,76.3136,48200.0
2012-05-07 11:20:00,89.96,90.02,89.89,90.0,40200.0,76.3221,76.373,76.2627,76.356,40200.0
2012-05-07 11:30:00,90.02,90.03,89.73,89.76,43900.0,76.373,76.3815,76.127,76.1524,43900.0
2012-05-07 11:40:00,89.76,89.79,89.74,89.79,22700.0,76.1524,76.1779,76.1354,76.1779,22700.0
2012-05-07 11:50:00,89.79,89.9,89.75,89.9,32600.0,76.1779,76.2712,76.1439,76.2712,32600.0
2012-05-07 12:00:00,89.9,89.97,89.76,89.76,33500.0,76.2712,76.3306,76.1524,76.1524,33500.0
2012-05-07 12:10:00,89.77,89.82,89.64,89.68,38000.0,76.1609,76.2033,76.0506,76.0845,38000.0
2012-05-07 12:20:00,89.69,89.84,89.64,89.84,40800.0,76.093,76.2203,76.0506,76.2203,40800.0
2012-05-07 12:30:00,89.84,89.99,89.77,89.9,58000.0,76.2203,76.3475,76.1609,76.2712,58000.0
2012-05-07 12:40:00,89.91,90.05,89.89,90.04,28300.0,76.2797,76.3985,76.2627,76.39,28300.0
2012-05-07 12:50:00,90.0,90.05,89.8,89.84,39100.0,76.356,76.3985,76.1864,76.2203,39100.0
2012-05-07 13:00:00,89.86,89.86,89.77,89.85,29200.0,76.2373,76.2373,76.1609,76.2288,29200.0
2012-05-07 13:10:00,89.85,89.96,89.78,89.87,37600.0,76.2288,76.3221,76.1694,76.2457,37600.0
2012-05-07 13:20:00,89.86,90.01,89.77,89.8,44500.0,76.2373,76.3645,76.1609,76.1864,44500.0
2012-05-07 13:30:00,89.77,89.95,89.77,89.95,57100.0,76.1609,76.3136,76.1609,76.3136,57100.0
2012-05-07 13:40:00,89.95,90.04,89.91,90.03,25800.0,76.3136,76.39,76.2797,76.3815,25800.0
2012-05-07 13:50:00,90.03,90.12,89.97,90.04,30300.0,76.3815,76.4578,76.3306,76.39,30300.0
2012-05-07 14:00:00,90.01,90.05,89.9,89.91,23100.0,76.3645,76.3985,76.2712,76.2797,23100.0
2012-05-07 14:10:00,89.91,89.95,89.79,89.83,30200.0,76.2797,76.3136,76.1779,76.2118,30200.0
2012-05-07 14:20:00,89.83,89.84,89.72,89.77,28700.0,76.2118,76.2203,76.1185,76.1609,28700.0
2012-05-07 14:30:00,89.75,89.76,89.65,89.65,21100.0,76.1439,76.1524,76.0591,76.0591,21100.0
2012-05-07 14:40:00,89.66,89.74,89.64,89.65,22900.0,76.0676,76.1354,76.0506,76.0591,22900.0
2012-05-07 14:50:00,89.64,89.76,89.64,89.7,23400.0,76.0506,76.1524,76.0506,76.1015,23400.0
2012-05-07 15:00:00,89.7,89.71,89.52,89.52,43600.0,76.1015,76.11,75.9488,75.9488,43600.0
2012-05-07 15:10:00,89.5,89.59,89.5,89.51,24500.0,75.9318,76.0082,75.9318,75.9403,24500.0
2012-05-07 15:20:00,89.52,89.55,89.41,89.44,46600.0,75.9488,75.9743,75.8555,75.8809,46600.0
2012-05-07 15:30:00,89.44,89.55,89.4,89.51,52900.0,75.8809,75.9743,75.847,75.9403,52900.0
2012-05-07 15:40:00,89.49,89.54,89.37,89.4,70700.0,75.9233,75.9658,75.8215,75.847,70700.0
2012-05-07 15:50:00,89.38,89.41,89.19,89.36,126500.0,75.83,75.8555,75.6688,75.8131,126500.0
2012-05-08 09:30:00,88.72,88.79,88.24,88.41,86200.0,75.2701,75.3295,74.8628,75.0071,86200.0
2012-05-08 09:40:00,88.37,88.76,88.28,88.67,66000.0,74.9731,75.304,74.8968,75.2277,66000.0
2012-05-08 09:50:00,88.66,88.74,88.43,88.52,41900.0,75.2192,75.287,75.024,75.1004,41900.0
2012-05-08 10:00:00,88.54,88.59,88.34,88.44,40700.0,75.1174,75.1598,74.9477,75.0325,40700.0
2012-05-08 10:10:00,88.44,88.49,88.22,88.49,30600.0,75.0325,75.0749,74.8459,75.0749,30600.0
2012-05-08 10:20:00,88.44,88.46,88.15,88.19,45200.0,75.0325,75.0495,74.7865,74.8204,45200.0
2012-05-08 10:30:00,88.17,88.17,87.96,88.11,31200.0,74.8035,74.8035,74.6253,74.7526,31200.0
2012-05-08 10:40:00,88.12,88.14,87.92,88.03,23500.0,74.761,74.778,74.5914,74.6847,23500.0
2012-05-08 10:50:00,88.0,88.16,87.84,87.91,33700.0,74.6592,74.795,74.5235,74.5829,33700.0
2012-05-08 11:00:00,87.93,88.13,87.9,88.12,39600.0,74.5998,74.7695,74.5744,74.761,39600.0
2012-05-08 11:10:00,88.13,88.23,87.82,88.23,86200.0,74.7695,74.8544,74.5065,74.8544,86200.0
2012-05-08 11:20:00,88.23,88.25,88.04,88.25,66200.0,74.8544,74.8713,74.6932,74.8713,66200.0
2012-05-08 11:30:00,88.23,88.38,88.08,88.36,35900.0,74.8544,74.9816,74.7271,74.9647,35900.0
2012-05-08 11:40:00,88.39,88.45,88.29,88.44,34900.0,74.9901,75.041,74.9053,75.0325,34900.0
2012-05-08 11:50:00,88.46,88.66,88.46,88.62,40000.0,75.0495,75.2192,75.0495,75.1852,40000.0
2012-05-08 12:00:00,88.61,88.63,88.4,88.45,12400.0,75.1768,75.1937,74.9986,75.041,12400.0
2012-05-08 12:10:00,88.43,88.45,88.32,88.45,90600.0,75.024,75.041,74.9307,75.041,90600.0
2012-05-08 12:20:00,88.47,88.47,88.29,88.33,37100.0,75.058,75.058,74.9053,74.9392,37100.0
2012-05-08 12:30:00,88.35,88.47,88.31,88.47,17500.0,74.9562,75.058,74.9222,75.058,17500.0
2012-05-08 12:40:00,88.47,88.48,88.34,88.36,13000.0,75.058,75.0665,74.9477,74.9647,13000.0
2012-05-08 12:50:00,88.35,88.38,88.29,88.31,26000.0,74.9562,74.9816,74.9053,74.9222,26000.0
2012-05-08 13:00:00,88.31,88.53,88.3,88.51,40400.0,74.9222,75.1089,74.9138,75.0919,40400.0
2012-05-08 13:10:00,88.52,88.7,88.49,88.57,47700.0,75.1004,75.2531,75.0749,75.1428,47700.0
2012-05-08 13:20:00,88.59,88.65,88.54,88.62,25200.0,75.1598,75.2107,75.1174,75.1852,25200.0
2012-05-08 13:30:00,88.65,88.74,88.55,88.68,67600.0,75.2107,75.287,75.1259,75.2361,67600.0
2012-05-08 13:40:00,88.7,88.82,88.66,88.8,33800.0,75.2531,75.3549,75.2192,75.338,33800.0
2012-05-08 13:50:00,88.79,88.85,88.73,88.85,29500.0,75.3295,75.3804,75.2786,75.3804,29500.0
2012-05-08 14:00:00,88.85,88.88,88.61,88.71,25300.0,75.3804,75.4058,75.1768,75.2616,25300.0
2012-05-08 14:10:00,88.64,88.66,88.4,88.44,18700.0,75.2022,75.2192,74.9986,75.0325,18700.0
2012-05-08 14:20:00,88.43,88.54,88.39,88.43,19500.0,75.024,75.1174,74.9901,75.024,19500.0
2012-05-08 14:30:00,88.44,88.54,88.4,88.5,23600.0,75.0325,75.1174,74.9986,75.0834,23600.0
2012-05-08 14:40:00,88.51,88.59,88.36,88.44,35200.0,75.0919,75.1598,74.9647,75.0325,35200.0
2012-05-08 14:50:00,88.42,88.65,88.4,88.57,30400.0,75.0156,75.2107,74.9986,75.1428,30400.0
2012-05-08 15:00:00,88.59,88.67,88.45,88.61,30000.0,75.1598,75.2277,75.041,75.1768,30000.0
2012-05-08 15:10:00,88.64,89.0,88.58,88.99,43900.0,75.2022,75.5076,75.1513,75.4991,43900.0
2012-05-08 15:20:00,88.99,89.01,88.79,88.95,44500.0,75.4991,75.5161,75.3295,75.4652,44500.0
2012-05-08 15:30:00,88.97,88.98,88.79,88.9,81700.0,75.4822,75.4907,75.3295,75.4228,81700.0
2012-05-08 15:40:00,88.89,89.03,88.8,88.88,60300.0,75.4143,75.5331,75.338,75.4058,60300.0
2012-05-08 15:50:00,88.89,89.02,88.87,88.94,127700.0,75.4143,75.5246,75.3973,75.4567,127700.0
2012-05-09 09:30:00,87.87,87.87,87.5,87.6,80400.0,74.5489,74.5489,74.235,74.3199,80400.0
2012-05-09 09:40:00,87.65,87.71,87.3,87.36,48000.0,74.3623,74.4132,74.0654,74.1163,48000.0
2012-05-09 09:50:00,87.31,87.36,86.79,86.88,92700.0,74.0738,74.1163,73.6327,73.709,92700.0
2012-05-09 10:00:00,86.86,87.26,86.85,87.21,91300.0,73.6921,74.0314,73.6836,73.989,91300.0
2012-05-09 10:10:00,87.21,87.4,86.85,87.0,67400.0,73.989,74.1502,73.6836,73.8108,67400.0
2012-05-09 10:20:00,87.04,87.07,86.85,86.88,120700.0,73.8448,73.8702,73.6836,73.709,120700.0
2012-05-09 10:30:00,86.89,87.02,86.79,87.02,22500.0,73.7175,73.8278,73.6327,73.8278,22500.0
2012-05-09 10:40:00,87.02,87.16,86.96,86.96,41100.0,73.8278,73.9466,73.7769,73.7769,41100.0
2012-05-09 10:50:00,86.95,87.08,86.75,86.97,55200.0,73.7684,73.8787,73.5987,73.7854,55200.0
2012-05-09 11:00:00,87.0,87.06,86.8,86.85,59400.0,73.8108,73.8617,73.6412,73.6836,59400.0
2012-05-09 11:10:00,86.87,87.41,86.85,87.32,65000.0,73.7005,74.1587,73.6836,74.0823,65000.0
2012-05-09 11:20:00,87.31,87.5,87.3,87.45,45900.0,74.0738,74.235,74.0654,74.1926,45900.0
2012-05-09 11:30:00,87.45,87.66,87.34,87.66,44500.0,74.1926,74.3708,74.0993,74.3708,44500.0
2012-05-09 11:40:00,87.62,87.64,87.51,87.52,32000.0,74.3368,74.3538,74.2435,74.252,32000.0
2012-05-09 11:50:00,87.53,87.53,87.25,87.28,36300.0,74.2605,74.2605,74.0229,74.0484,36300.0
2012-05-09 12:00:00,87.27,87.28,87.1,87.15,45500.0,74.0399,74.0484,73.8957,73.9381,45500.0
2012-05-09 12:10:00,87.15,87.18,86.99,87.12,68000.0,73.9381,73.9635,73.8023,73.9126,68000.0
2012-05-09 12:20:00,87.12,87.26,86.98,87.05,39200.0,73.9126,74.0314,73.7939,73.8533,39200.0
2012-05-09 12:30:00,87.05,87.05,86.84,86.88,20600.0,73.8533,73.8533,73.6751,73.709,20600.0
2012-05-09 12:40:00,86.91,86.91,86.74,86.87,29500.0,73.7345,73.7345,73.5902,73.7005,29500.0
2012-05-09 12:50:00,86.83,86.97,86.75,86.96,34100.0,73.6666,73.7854,73.5987,73.7769,34100.0
2012-05-09 13:00:00,86.97,87.26,86.96,87.12,55600.0,73.7854,74.0314,73.7769,73.9126,55600.0
2012-05-09 13:10:00,87.15,87.2,86.92,86.99,37700.0,73.9381,73.9805,73.743,73.8023,37700.0
2012-05-09 13:20:00,87.03,87.42,86.98,87.24,47500.0,73.8363,74.1672,73.7939,74.0144,47500.0
2012-05-09 13:30:00,87.28,87.61,87.24,87.47,34200.0,74.0484,74.3284,74.0144,74.2096,34200.0
2012-05-09 13:40:00,87.47,87.57,87.34,87.42,27000.0,74.2096,74.2944,74.0993,74.1672,27000.0
2012-05-09 13:50:00,87.44,87.54,87.41,87.42,32200.0,74.1841,74.269,74.1587,74.1672,32200.0
2012-05-09 14:00:00,87.42,87.46,87.27,87.27,39400.0,74.1672,74.2011,74.0399,74.0399,39400.0
2012-05-09 14:10:00,87.28,87.36,87.15,87.15,49000.0,74.0484,74.1163,73.9381,73.9381,49000.0
2012-05-09 14:20:00,87.16,87.29,87.1,87.28,67700.0,73.9466,74.0569,73.8957,74.0484,67700.0
2012-05-09 14:30:00,87.29,87.3,86.93,86.96,44100.0,74.0569,74.0654,73.7514,73.7769,44100.0
2012-05-09 14:40:00,86.94,87.11,86.9,86.93,60900.0,73.7599,73.9042,73.726,73.7514,60900.0
2012-05-09 14:50:00,86.93,86.99,86.85,86.89,51000.0,73.7514,73.8023,73.6836,73.7175,51000.0
2012-05-09 15:00:00,86.89,86.98,86.86,86.91,92900.0,73.7175,73.7939,73.6921,73.7345,92900.0
2012-05-09 15:10:00,86.93,86.96,86.67,86.78,85400.0,73.7514,73.7769,73.5309,73.6242,85400.0
2012-05-09 15:20:00,86.8,86.93,86.69,86.76,49800.0,73.6412,73.7514,73.5478,73.6072,49800.0
2012-05-09 15:30:00,86.77,87.04,86.72,87.04,80000.0,73.6157,73.8448,73.5733,73.8448,80000.0
2012-05-09 15:40:00,87.04,87.34,87.04,87.34,107100.0,73.8448,74.0993,73.8448,74.0993,107100.0
2012-05-09 15:50:00,87.34,87.34,87.08,87.13,213300.0,74.0993,74.0993,73.8787,73.9211,213300.0
2012-05-10 09:30:00,87.51,88.59,87.51,88.15,74800.0,74.2435,75.1598,74.2435,74.7865,74800.0
2012-05-10 09:40:00,88.16,88.22,87.68,87.93,30200.0,74.795,74.8459,74.3877,74.5998,30200.0
2012-05-10 09:50:00,87.96,88.05,87.62,87.63,28300.0,74.6253,74.7017,74.3368,74.3453,28300.0
2012-05-10 10:00:00,87.62,87.74,87.46,87.52,36200.0,74.3368,74.4386,74.2011,74.252,36200.0
2012-05-10 10:10:00,87.54,87.59,87.3,87.34,38700.0,74.269,74.3114,74.0654,74.0993,38700.0
2012-05-10 10:20:00,87.31,87.39,86.98,87.02,51700.0,74.0738,74.1417,73.7939,73.8278,51700.0
2012-05-10 10:30:00,87.02,87.02,86.75,86.83,89000.0,73.8278,73.8278,73.5987,73.6666,89000.0
2012-05-10 10:40:00,86.85,86.95,86.82,86.9,36200.0,73.6836,73.7684,73.6581,73.726,36200.0
2012-05-10 10:50:00,86.91,86.91,86.55,86.61,34400.0,73.7345,73.7345,73.4291,73.48,34400.0
2012-05-10 11:00:00,86.63,86.75,86.47,86.51,40900.0,73.4969,73.5987,73.3612,73.3951,40900.0
2012-05-10 11:10:00,86.52,86.81,86.5,86.69,36900.0,73.4036,73.6496,73.3866,73.5478,36900.0
2012-05-10 11:20:00,86.7,86.8,86.65,86.8,40000.0,73.5563,73.6412,73.5139,73.6412,40000.0
2012-05-10 11:30:00,86.79,87.0,86.76,87.0,56000.0,73.6327,73.8108,73.6072,73.8108,56000.0
2012-05-10 11:40:00,87.02,87.03,86.84,86.86,23400.0,73.8278,73.8363,73.6751,73.6921,23400.0
2012-05-10 11:50:00,86.87,86.94,86.79,86.83,13000.0,73.7005,73.7599,73.6327,73.6666,13000.0
2012-05-10 12:00:00,86.82,86.82,86.54,86.6,22000.0,73.6581,73.6581,73.4206,73.4715,22000.0
2012-05-10 12:10:00,86.61,86.9,86.59,86.9,29700.0,73.48,73.726,73.463,73.726,29700.0
2012-05-10 12:20:00,86.9,87.03,86.84,86.97,23100.0,73.726,73.8363,73.6751,73.7854,23100.0
2012-05-10 12:30:00,86.97,87.06,86.87,86.96,22500.0,73.7854,73.8617,73.7005,73.7769,22500.0
2012-05-10 12:40:00,86.96,87.03,86.89,87.0,58600.0,73.7769,73.8363,73.7175,73.8108,58600.0
2012-05-10 12:50:00,87.0,87.19,86.98,87.04,29600.0,73.8108,73.972,73.7939,73.8448,29600.0
2012-05-10 13:00:00,87.07,87.14,87.05,87.14,18700.0,73.8702,73.9296,73.8533,73.9296,18700.0
2012-05-10 13:10:00,87.11,87.15,87.06,87.11,19400.0,73.9042,73.9381,73.8617,73.9042,19400.0
2012-05-10 13:20:00,87.11,87.15,87.08,87.11,31200.0,73.9042,73.9381,73.8787,73.9042,31200.0
2012-05-10 13:30:00,87.13,87.27,87.12,87.21,31200.0,73.9211,74.0399,73.9126,73.989,31200.0
2012-05-10 13:40:00,87.2,87.25,87.16,87.17,16400.0,73.9805,74.0229,73.9466,73.9551,16400.0
2012-05-10 13:50:00,87.21,87.28,87.11,87.12,20600.0,73.989,74.0484,73.9042,73.9126,20600.0
2012-05-10 14:00:00,87.14,87.24,87.13,87.2,22000.0,73.9296,74.0144,73.9211,73.9805,22000.0
2012-05-10 14:10:00,87.19,87.3,87.19,87.25,18100.0,73.972,74.0654,73.972,74.0229,18100.0
2012-05-10 14:20:00,87.25,87.29,87.16,87.17,22000.0,74.0229,74.0569,73.9466,73.9551,22000.0
2012-05-10 14:30:00,87.18,87.18,87.01,87.1,33500.0,73.9635,73.9635,73.8193,73.8957,33500.0
2012-05-10 14:40:00,87.1,87.1,87.03,87.05,17800.0,73.8957,73.8957,73.8363,73.8533,17800.0
2012-05-10 14:50:00,87.03,87.03,86.92,86.95,42200.0,73.8363,73.8363,73.743,73.7684,42200.0
2012-05-10 15:00:00,86.95,87.02,86.95,87.01,26600.0,73.7684,73.8278,73.7684,73.8193,26600.0
2012-05-10 15:10:00,87.02,87.03,86.94,86.99,32400.0,73.8278,73.8363,73.7599,73.8023,32400.0
2012-05-10 15:20:00,86.99,87.0,86.82,86.95,37000.0,73.8023,73.8108,73.6581,73.7684,37000.0
2012-05-10 15:30:00,86.96,86.96,86.78,86.89,53100.0,73.7769,73.7769,73.6242,73.7175,53100.0
2012-05-10 15:40:00,86.89,86.94,86.65,86.73,59100.0,73.7175,73.7599,73.5139,73.5818,59100.0
2012-05-10 15:50:00,86.75,86.79,86.51,86.65,224400.0,73.5987,73.6327,73.3951,73.5139,224400.0
2012-05-11 09:30:00,86.17,86.74,86.17,86.72,48100.0,73.1067,73.5902,73.1067,73.5733,48100.0
2012-05-11 09:40:00,86.78,87.36,86.78,87.33,31700.0,73.6242,74.1163,73.6242,74.0908,31700.0
2012-05-11 09:50:00,87.37,87.63,87.26,87.38,67500.0,74.1247,74.3453,74.0314,74.1332,67500.0
2012-05-11 10:00:00,87.39,87.8,87.22,87.23,36200.0,74.1417,74.4896,73.9975,74.006,36200.0
2012-05-11 10:10:00,87.26,87.66,87.24,87.52,45200.0,74.0314,74.3708,74.0144,74.252,45200.0
2012-05-11 10:20:00,87.53,87.54,87.29,87.36,39000.0,74.2605,74.269,74.0569,74.1163,39000.0
2012-05-11 10:30:00,87.38,87.71,87.38,87.71,39500.0,74.1332,74.4132,74.1332,74.4132,39500.0
2012-05-11 10:40:00,87.71,87.79,87.7,87.74,29500.0,74.4132,74.4811,74.4047,74.4386,29500.0
2012-05-11 10:50:00,87.73,87.78,87.71,87.76,12600.0,74.4302,74.4726,74.4132,74.4556,12600.0
2012-05-11 11:00:00,87.74,87.79,87.52,87.73,44600.0,74.4386,74.4811,74.252,74.4302,44600.0
2012-05-11 11:10:00,87.74,88.05,87.72,87.86,39700.0,74.4386,74.7017,74.4217,74.5405,39700.0
2012-05-11 11:20:00,87.87,87.92,87.8,87.81,16200.0,74.5489,74.5914,74.4896,74.498,16200.0
2012-05-11 11:30:00,87.84,87.99,87.83,87.87,19300.0,74.5235,74.6507,74.515,74.5489,19300.0
2012-05-11 11:40:00,87.86,87.87,87.78,87.81,16800.0,74.5405,74.5489,74.4726,74.498,16800.0
2012-05-11 11:50:00,87.78,87.88,87.73,87.88,18900.0,74.4726,74.5574,74.4302,74.5574,18900.0
2012-05-11 12:00:00,87.89,87.97,87.88,87.9,25700.0,74.5659,74.6338,74.5574,74.5744,25700.0
2012-05-11 12:10:00,87.9,87.9,87.79,87.79,12300.0,74.5744,74.5744,74.4811,74.4811,12300.0
2012-05-11 12:20:00,87.79,87.86,87.76,87.85,7300.0,74.4811,74.5405,74.4556,74.532,7300.0
2012-05-11 12:30:00,87.83,87.93,87.81,87.93,13200.0,74.515,74.5998,74.498,74.5998,13200.0
2012-05-11 12:40:00,87.93,87.99,87.9,87.99,15300.0,74.5998,74.6507,74.5744,74.6507,15300.0
2012-05-11 12:50:00,88.01,88.01,87.84,87.87,12300.0,74.6677,74.6677,74.5235,74.5489,12300.0
2012-05-11 13:00:00,87.86,87.88,87.77,87.77,10900.0,74.5405,74.5574,74.4641,74.4641,10900.0
2012-05-11 13:10:00,87.77,87.77,87.65,87.72,35200.0,74.4641,74.4641,74.3623,74.4217,35200.0
2012-05-11 13:20:00,87.7,87.72,87.57,87.65,14600.0,74.4047,74.4217,74.2944,74.3623,14600.0
2012-05-11 13:30:00,87.66,87.86,87.66,87.78,10500.0,74.3708,74.5405,74.3708,74.4726,10500.0
2012-05-11 13:40:00,87.78,87.81,87.63,87.63,34300.0,74.4726,74.498,74.3453,74.3453,34300.0
2012-05-11 13:50:00,87.66,87.71,87.63,87.67,25700.0,74.3708,74.4132,74.3453,74.3793,25700.0
2012-05-11 14:00:00,87.69,87.76,87.66,87.69,58200.0,74.3962,74.4556,74.3708,74.3962,58200.0
2012-05-11 14:10:00,87.69,88.05,87.69,88.02,47300.0,74.3962,74.7017,74.3962,74.6762,47300.0
2012-05-11 14:20:00,88.03,88.06,87.94,87.96,22600.0,74.6847,74.7101,74.6083,74.6253,22600.0
2012-05-11 14:30:00,87.97,87.97,87.75,87.77,15300.0,74.6338,74.6338,74.4471,74.4641,15300.0
2012-05-11 14:40:00,87.79,87.86,87.76,87.78,26700.0,74.4811,74.5405,74.4556,74.4726,26700.0
2012-05-11 14:50:00,87.78,87.85,87.76,87.82,17700.0,74.4726,74.532,74.4556,74.5065,17700.0
2012-05-11 15:00:00,87.83,87.86,87.73,87.8,46400.0,74.515,74.5405,74.4302,74.4896,46400.0
2012-05-11 15:10:00,87.8,87.87,87.73,87.83,37500.0,74.4896,74.5489,74.4302,74.515,37500.0
2012-05-11 15:20:00,87.85,87.87,87.8,87.82,21700.0,74.532,74.5489,74.4896,74.5065,21700.0
2012-05-11 15:30:00,87.79,87.84,87.76,87.84,65700.0,74.4811,74.5235,74.4556,74.5235,65700.0
2012-05-11 15:40:00,87.82,87.82,87.64,87.76,112300.0,74.5065,74.5065,74.3538,74.4556,112300.0
2012-05-11 15:50:00,87.76,87.84,87.73,87.73,234500.0,74.4556,74.5235,74.4302,74.4302,234500.0
2012-05-14 09:30:00,86.83,87.21,86.8,87.19,77900.0,73.6666,73.989,73.6412,73.972,77900.0
2012-05-14 09:40:00,87.13,87.31,87.05,87.23,37100.0,73.9211,74.0738,73.8533,74.006,37100.0
2012-05-14 09:50:00,87.23,87.58,87.15,87.56,48900.0,74.006,74.3029,73.9381,74.2859,48900.0
2012-05-14 10:00:00,87.55,87.59,87.33,87.49,45700.0,74.2775,74.3114,74.0908,74.2265,45700.0
2012-05-14 10:10:00,87.49,87.5,87.21,87.25,44000.0,74.2265,74.235,73.989,74.0229,44000.0
2012-05-14 10:20:00,87.24,87.31,87.16,87.22,29200.0,74.0144,74.0738,73.9466,73.9975,29200.0
2012-05-14 10:30:00,87.2,87.48,87.19,87.44,25400.0,73.9805,74.2181,73.972,74.1841,25400.0
2012-05-14 10:40:00,87.41,87.58,87.33,87.58,30900.0,74.1587,74.3029,74.0908,74.3029,30900.0
2012-05-14 10:50:00,87.55,87.79,87.53,87.64,35800.0,74.2775,74.4811,74.2605,74.3538,35800.0
2012-05-14 11:00:00,87.65,87.74,87.59,87.68,18400.0,74.3623,74.4386,74.3114,74.3877,18400.0
2012-05-14 11:10:00,87.67,87.79,87.64,87.75,26400.0,74.3793,74.4811,74.3538,74.4471,26400.0
2012-05-14 11:20:00,87.74,88.14,87.7,88.09,41300.0,74.4386,74.778,74.4047,74.7356,41300.0
2012-05-14 11:30:00,88.09,88.14,87.9,87.93,20500.0,74.7356,74.778,74.5744,74.5998,20500.0
2012-05-14 11:40:00,87.94,87.96,87.8,87.89,13500.0,74.6083,74.6253,74.4896,74.5659,13500.0
2012-05-14 11:50:00,87.88,88.01,87.83,87.98,21000.0,74.5574,74.6677,74.515,74.6423,21000.0
2012-05-14 12:00:00,87.98,87.99,87.86,87.96,12400.0,74.6423,74.6507,74.5405,74.6253,12400.0
2012-05-14 12:10:00,87.96,87.96,87.81,87.84,14100.0,74.6253,74.6253,74.498,74.5235,14100.0
2012-05-14 12:20:00,87.82,87.97,87.8,87.92,11200.0,74.5065,74.6338,74.4896,74.5914,11200.0
2012-05-14 12:30:00,87.94,87.95,87.82,87.87,8900.0,74.6083,74.6168,74.5065,74.5489,8900.0
2012-05-14 12:40:00,87.86,87.92,87.84,87.9,9600.0,74.5405,74.5914,74.5235,74.5744,9600.0
2012-05-14 12:50:00,87.9,87.94,87.75,87.79,13300.0,74.5744,74.6083,74.4471,74.4811,13300.0
2012-05-14 13:00:00,87.78,87.89,87.73,87.87,10200.0,74.4726,74.5659,74.4302,74.5489,10200.0
2012-05-14 13:10:00,87.88,87.88,87.63,87.71,29400.0,74.5574,74.5574,74.3453,74.4132,29400.0
2012-05-14 13:20:00,87.71,87.77,87.62,87.75,42100.0,74.4132,74.4641,74.3368,74.4471,42100.0
2012-05-14 13:30:00,87.75,87.93,87.72,87.93,25700.0,74.4471,74.5998,74.4217,74.5998,25700.0
2012-05-14 13:40:00,87.94,88.03,87.92,88.0,19300.0,74.6083,74.6847,74.5914,74.6592,19300.0
2012-05-14 13:50:00,88.02,88.28,88.02,88.18,36200.0,74.6762,74.8968,74.6762,74.8119,36200.0
2012-05-14 14:00:00,88.17,88.33,88.16,88.32,37200.0,74.8035,74.9392,74.795,74.9307,37200.0
2012-05-14 14:10:00,88.31,88.32,88.18,88.22,41600.0,74.9222,74.9307,74.8119,74.8459,41600.0
2012-05-14 14:20:00,88.21,88.29,88.18,88.26,22000.0,74.8374,74.9053,74.8119,74.8798,22000.0
2012-05-14 14:30:00,88.29,88.29,87.88,87.9,58500.0,74.9053,74.9053,74.5574,74.5744,58500.0
2012-05-14 14:40:00,87.89,87.95,87.8,87.85,26000.0,74.5659,74.6168,74.4896,74.532,26000.0
2012-05-14 14:50:00,87.84,87.93,87.68,87.73,24500.0,74.5235,74.5998,74.3877,74.4302,24500.0
2012-05-14 15:00:00,87.74,87.75,87.44,87.66,92600.0,74.4386,74.4471,74.1841,74.3708,92600.0
2012-05-14 15:10:00,87.67,87.82,87.67,87.74,48900.0,74.3793,74.5065,74.3793,74.4386,48900.0
2012-05-14 15:20:00,87.76,87.82,87.71,87.77,42000.0,74.4556,74.5065,74.4132,74.4641,42000.0
2012-05-14 15:30:00,87.75,87.9,87.75,87.8,44900.0,74.4471,74.5744,74.4471,74.4896,44900.0
2012-05-14 15:40:00,87.78,87.85,87.69,87.76,106700.0,74.4726,74.532,74.3962,74.4556,106700.0
2012-05-14 15:50:00,87.76,87.81,87.73,87.76,90700.0,74.4556,74.498,74.4302,74.4556,90700.0
2012-05-15 09:30:00,87.75,87.76,87.38,87.66,75700.0,74.4471,74.4556,74.1332,74.3708,75700.0
2012-05-15 09:40:00,87.63,87.72,87.51,87.67,58400.0,74.3453,74.4217,74.2435,74.3793,58400.0
2012-05-15 09:50:00,87.68,87.95,87.68,87.82,32500.0,74.3877,74.6168,74.3877,74.5065,32500.0
2012-05-15 10:00:00,87.86,88.0,87.67,87.96,32000.0,74.5405,74.6592,74.3793,74.6253,32000.0
2012-05-15 10:10:00,88.01,88.01,87.73,87.94,32500.0,74.6677,74.6677,74.4302,74.6083,32500.0
2012-05-15 10:20:00,87.94,88.09,87.9,88.07,25900.0,74.6083,74.7356,74.5744,74.7186,25900.0
2012-05-15 10:30:00,88.05,88.05,87.84,87.89,19600.0,74.7017,74.7017,74.5235,74.5659,19600.0
2012-05-15 10:40:00,87.89,87.99,87.85,87.91,17800.0,74.5659,74.6507,74.532,74.5829,17800.0
2012-05-15 10:50:00,87.88,87.88,87.73,87.83,16300.0,74.5574,74.5574,74.4302,74.515,16300.0
2012-05-15 11:00:00,87.81,87.87,87.7,87.76,21000.0,74.498,74.5489,74.4047,74.4556,21000.0
2012-05-15 11:10:00,87.73,87.83,87.68,87.82,77900.0,74.4302,74.515,74.3877,74.5065,77900.0
2012-05-15 11:20:00,87.83,87.84,87.72,87.75,29400.0,74.515,74.5235,74.4217,74.4471,29400.0
2012-05-15 11:30:00,87.75,88.11,87.75,88.11,32500.0,74.4471,74.7526,74.4471,74.7526,32500.0
2012-05-15 11:40:00,88.13,88.52,88.1,88.47,38200.0,74.7695,75.1004,74.7441,75.058,38200.0
2012-05-15 11:50:00,88.47,88.7,88.4,88.7,33100.0,75.058,75.2531,74.9986,75.2531,33100.0
2012-05-15 12:00:00,88.7,88.83,88.44,88.79,56600.0,75.2531,75.3634,75.0325,75.3295,56600.0
2012-05-15 12:10:00,88.78,88.84,88.69,88.71,30300.0,75.321,75.3719,75.2446,75.2616,30300.0
2012-05-15 12:20:00,88.73,88.73,88.56,88.6,29200.0,75.2786,75.2786,75.1343,75.1683,29200.0
2012-05-15 12:30:00,88.61,88.63,88.48,88.56,25600.0,75.1768,75.1937,75.0665,75.1343,25600.0
2012-05-15 12:40:00,88.53,88.65,88.49,88.49,12900.0,75.1089,75.2107,75.0749,75.0749,12900.0
2012-05-15 12:50:00,88.48,88.49,88.31,88.32,12700.0,75.0665,75.0749,74.9222,74.9307,12700.0
2012-05-15 13:00:00,88.34,88.35,88.25,88.28,13700.0,74.9477,74.9562,74.8713,74.8968,13700.0
2012-05-15 13:10:00,88.26,88.36,88.26,88.34,20600.0,74.8798,74.9647,74.8798,74.9477,20600.0
2012-05-15 13:20:00,88.33,88.42,88.32,88.32,13800.0,74.9392,75.0156,74.9307,74.9307,13800.0
2012-05-15 13:30:00,88.32,88.34,88.17,88.18,31600.0,74.9307,74.9477,74.8035,74.8119,31600.0
2012-05-15 13:40:00,88.21,88.23,88.08,88.11,23200.0,74.8374,74.8544,74.7271,74.7526,23200.0
2012-05-15 13:50:00,88.11,88.13,87.92,87.93,36600.0,74.7526,74.7695,74.5914,74.5998,36600.0
2012-05-15 14:00:00,87.93,88.04,87.82,87.89,26500.0,74.5998,74.6932,74.5065,74.5659,26500.0
2012-05-15 14:10:00,87.9,88.02,87.88,88.0,32400.0,74.5744,74.6762,74.5574,74.6592,32400.0
2012-05-15 14:20:00,88.02,88.17,88.02,88.16,24100.0,74.6762,74.8035,74.6762,74.795,24100.0
2012-05-15 14:30:00,88.16,88.25,88.03,88.1,29200.0,74.795,74.8713,74.6847,74.7441,29200.0
2012-05-15 14:40:00,88.06,88.2,88.04,88.2,39400.0,74.7101,74.8289,74.6932,74.8289,39400.0
2012-05-15 14:50:00,88.19,88.22,88.1,88.22,58300.0,74.8204,74.8459,74.7441,74.8459,58300.0
2012-05-15 15:00:00,88.22,88.22,88.0,88.05,124800.0,74.8459,74.8459,74.6592,74.7017,124800.0
2012-05-15 15:10:00,88.04,88.07,87.69,87.86,96900.0,74.6932,74.7186,74.3962,74.5405,96900.0
2012-05-15 15:20:00,87.87,87.87,87.72,87.75,60300.0,74.5489,74.5489,74.4217,74.4471,60300.0
2012-05-15 15:30:00,87.76,87.92,87.75,87.87,43500.0,74.4556,74.5914,74.4471,74.5489,43500.0
2012-05-15 15:40:00,87.88,88.09,87.68,87.74,73700.0,74.5574,74.7356,74.3877,74.4386,73700.0
2012-05-15 15:50:00,87.74,87.92,87.68,87.81,328200.0,74.4386,74.5914,74.3877,74.498,328200.0
2012-05-16 09:30:00,88.38,89.03,88.3,88.73,93200.0,74.9816,75.5331,74.9138,75.2786,93200.0
2012-05-16 09:40:00,88.74,88.86,88.48,88.86,20400.0,75.287,75.3889,75.0665,75.3889,20400.0
2012-05-16 09:50:00,88.87,89.26,88.87,89.23,54200.0,75.3973,75.7282,75.3973,75.7028,54200.0
2012-05-16 10:00:00,89.22,89.39,89.08,89.19,54700.0,75.6943,75.8385,75.5755,75.6688,54700.0
2012-05-16 10:10:00,89.17,89.35,89.08,89.35,59400.0,75.6519,75.8046,75.5755,75.8046,59400.0
2012-05-16 10:20:00,89.35,89.39,88.97,88.98,52700.0,75.8046,75.8385,75.4822,75.4907,52700.0
2012-05-16 10:30:00,89.01,89.26,88.97,89.11,36700.0,75.5161,75.7282,75.4822,75.601,36700.0
2012-05-16 10:40:00,89.14,89.5,89.13,89.19,63500.0,75.6264,75.9318,75.6179,75.6688,63500.0
2012-05-16 10:50:00,89.19,89.21,88.97,88.98,28800.0,75.6688,75.6858,75.4822,75.4907,28800.0
2012-05-16 11:00:00,88.98,89.05,88.77,88.97,67900.0,75.4907,75.5501,75.3125,75.4822,67900.0
2012-05-16 11:10:00,88.94,89.11,88.85,88.93,20300.0,75.4567,75.601,75.3804,75.4482,20300.0
2012-05-16 11:20:00,88.95,88.95,88.72,88.76,26900.0,75.4652,75.4652,75.2701,75.304,26900.0
2012-05-16 11:30:00,88.77,88.86,88.65,88.65,16100.0,75.3125,75.3889,75.2107,75.2107,16100.0
2012-05-16 11:40:00,88.69,88.88,88.63,88.87,34300.0,75.2446,75.4058,75.1937,75.3973,34300.0
2012-05-16 11:50:00,88.88,89.02,88.8,88.97,35100.0,75.4058,75.5246,75.338,75.4822,35100.0
2012-05-16 12:00:00,88.95,88.97,88.68,88.74,10000.0,75.4652,75.4822,75.2361,75.287,10000.0
2012-05-16 12:10:00,88.76,88.77,88.7,88.7,7000.0,75.304,75.3125,75.2531,75.2531,7000.0
2012-05-16 12:20:00,88.7,88.76,88.65,88.75,16400.0,75.2531,75.304,75.2107,75.2955,16400.0
2012-05-16 12:30:00,88.74,88.86,88.66,88.66,15600.0,75.287,75.3889,75.2192,75.2192,15600.0
2012-05-16 12:40:00,88.66,88.68,88.46,88.52,33600.0,75.2192,75.2361,75.0495,75.1004,33600.0
2012-05-16 12:50:00,88.5,88.54,88.38,88.38,9600.0,75.0834,75.1174,74.9816,74.9816,9600.0
2012-05-16 13:00:00,88.4,88.45,88.37,88.45,21500.0,74.9986,75.041,74.9731,75.041,21500.0
2012-05-16 13:10:00,88.44,88.49,88.39,88.48,8900.0,75.0325,75.0749,74.9901,75.0665,8900.0
2012-05-16 13:20:00,88.45,88.45,88.28,88.33,19900.0,75.041,75.041,74.8968,74.9392,19900.0
2012-05-16 13:30:00,88.34,88.35,88.17,88.17,14900.0,74.9477,74.9562,74.8035,74.8035,14900.0
2012-05-16 13:40:00,88.17,88.18,88.02,88.09,40300.0,74.8035,74.8119,74.6762,74.7356,40300.0
2012-05-16 13:50:00,88.08,88.22,88.01,88.19,18900.0,74.7271,74.8459,74.6677,74.8204,18900.0
2012-05-16 14:00:00,88.22,88.45,87.94,88.03,26400.0,74.8459,75.041,74.6083,74.6847,26400.0
2012-05-16 14:10:00,88.07,88.07,87.84,87.97,28700.0,74.7186,74.7186,74.5235,74.6338,28700.0
2012-05-16 14:20:00,88.04,88.05,87.79,87.88,32500.0,74.6932,74.7017,74.4811,74.5574,32500.0
2012-05-16 14:30:00,87.9,87.97,87.81,87.9,61400.0,74.5744,74.6338,74.498,74.5744,61400.0
2012-05-16 14:40:00,87.9,88.03,87.84,88.0,19600.0,74.5744,74.6847,74.5235,74.6592,19600.0
2012-05-16 14:50:00,87.99,88.12,87.93,88.06,21600.0,74.6507,74.761,74.5998,74.7101,21600.0
2012-05-16 15:00:00,88.12,88.12,87.93,87.93,19300.0,74.761,74.761,74.5998,74.5998,19300.0
2012-05-16 15:10:00,87.95,87.95,87.86,87.87,38800.0,74.6168,74.6168,74.5405,74.5489,38800.0
2012-05-16 15:20:00,87.9,87.95,87.85,87.87,59700.0,74.5744,74.6168,74.532,74.5489,59700.0
2012-05-16 15:30:00,87.9,88.09,87.86,88.0,58800.0,74.5744,74.7356,74.5405,74.6592,58800.0
2012-05-16 15:40:00,87.99,87.99,87.85,87.9,70100.0,74.6507,74.6507,74.532,74.5744,70100.0
2012-05-16 15:50:00,87.9,87.97,87.85,87.9,165700.0,74.5744,74.6338,74.532,74.5744,165700.0
2012-05-17 09:30:00,87.92,88.18,87.84,87.85,49800.0,74.5914,74.8119,74.5235,74.532,49800.0
2012-05-17 09:40:00,87.85,87.96,87.78,87.88,47900.0,74.532,74.6253,74.4726,74.5574,47900.0
2012-05-17 09:50:00,87.88,88.04,87.85,88.04,35300.0,74.5574,74.6932,74.532,74.6932,35300.0
2012-05-17 10:00:00,87.98,87.99,87.45,87.9,102800.0,74.6423,74.6507,74.1926,74.5744,102800.0
2012-05-17 10:10:00,87.9,88.46,87.81,88.1,40500.0,74.5744,75.0495,74.498,74.7441,40500.0
2012-05-17 10:20:00,88.1,88.22,87.75,88.02,30700.0,74.7441,74.8459,74.4471,74.6762,30700.0
2012-05-17 10:30:00,87.96,87.96,87.78,87.9,25700.0,74.6253,74.6253,74.4726,74.5744,25700.0
2012-05-17 10:40:00,87.94,88.06,87.75,87.8,23600.0,74.6083,74.7101,74.4471,74.4896,23600.0
2012-05-17 10:50:00,87.76,88.06,87.75,87.83,99100.0,74.4556,74.7101,74.4471,74.515,99100.0
2012-05-17 11:00:00,87.82,88.05,87.75,87.79,49400.0,74.5065,74.7017,74.4471,74.4811,49400.0
2012-05-17 11:10:00,87.76,87.8,87.48,87.65,94300.0,74.4556,74.4896,74.2181,74.3623,94300.0
2012-05-17 11:20:00,87.65,87.7,87.57,87.61,58400.0,74.3623,74.4047,74.2944,74.3284,58400.0
2012-05-17 11:30:00,87.65,87.66,87.56,87.64,118600.0,74.3623,74.3708,74.2859,74.3538,118600.0
2012-05-17 11:40:00,87.65,87.8,87.57,87.71,55100.0,74.3623,74.4896,74.2944,74.4132,55100.0
2012-05-17 11:50:00,87.67,87.79,87.61,87.74,60300.0,74.3793,74.4811,74.3284,74.4386,60300.0
2012-05-17 12:00:00,87.72,87.72,87.59,87.66,141200.0,74.4217,74.4217,74.3114,74.3708,141200.0
2012-05-17 12:10:00,87.65,87.76,87.56,87.66,117900.0,74.3623,74.4556,74.2859,74.3708,117900.0
2012-05-17 12:20:00,87.68,87.75,87.55,87.67,35900.0,74.3877,74.4471,74.2775,74.3793,35900.0
2012-05-17 12:30:00,87.64,87.91,87.63,87.88,62400.0,74.3538,74.5829,74.3453,74.5574,62400.0
2012-05-17 12:40:00,87.9,88.1,87.86,88.08,40900.0,74.5744,74.7441,74.5405,74.7271,40900.0
2012-05-17 12:50:00,88.06,88.06,87.93,87.97,18700.0,74.7101,74.7101,74.5998,74.6338,18700.0
2012-05-17 13:00:00,87.97,88.3,87.95,88.28,32100.0,74.6338,74.9138,74.6168,74.8968,32100.0
2012-05-17 13:10:00,88.29,88.35,88.21,88.29,58100.0,74.9053,74.9562,74.8374,74.9053,58100.0
2012-05-17 13:20:00,88.28,88.32,88.0,88.01,32200.0,74.8968,74.9307,74.6592,74.6677,32200.0
2012-05-17 13:30:00,88.0,88.06,87.75,87.77,29300.0,74.6592,74.7101,74.4471,74.4641,29300.0
2012-05-17 13:40:00,87.81,87.81,87.54,87.55,63700.0,74.498,74.498,74.269,74.2775,63700.0
2012-05-17 13:50:00,87.55,87.79,87.53,87.75,54400.0,74.2775,74.4811,74.2605,74.4471,54400.0
2012-05-17 14:00:00,87.74,87.77,87.74,87.76,130400.0,74.4386,74.4641,74.4386,74.4556,130400.0
2012-05-17 14:10:00,87.77,87.77,87.54,87.65,140200.0,74.4641,74.4641,74.269,74.3623,140200.0
2012-05-17 14:20:00,87.65,87.85,87.65,87.76,93600.0,74.3623,74.532,74.3623,74.4556,93600.0
2012-05-17 14:30:00,87.75,87.78,87.73,87.75,151800.0,74.4471,74.4726,74.4302,74.4471,151800.0
2012-05-17 14:40:00,87.75,87.79,87.7,87.75,97600.0,74.4471,74.4811,74.4047,74.4471,97600.0
2012-05-17 14:50:00,87.75,87.79,87.74,87.77,73400.0,74.4471,74.4811,74.4386,74.4641,73400.0
2012-05-17 15:00:00,87.76,87.85,87.6,87.66,189000.0,74.4556,74.532,74.3199,74.3708,189000.0
2012-05-17 15:10:00,87.66,87.75,87.6,87.69,210900.0,74.3708,74.4471,74.3199,74.3962,210900.0
2012-05-17 15:20:00,87.66,87.76,87.58,87.6,57600.0,74.3708,74.4556,74.3029,74.3199,57600.0
2012-05-17 15:30:00,87.6,87.6,87.08,87.09,115400.0,74.3199,74.3199,73.8787,73.8872,115400.0
2012-05-17 15:40:00,87.09,87.11,86.68,86.74,147200.0,73.8872,73.9042,73.5393,73.5902,147200.0
2012-05-17 15:50:00,86.74,87.01,86.74,86.77,242400.0,73.5902,73.8193,73.5902,73.6157,242400.0
2012-05-18 09:30:00,87.26,87.35,86.65,86.78,313600.0,74.0314,74.1078,73.5139,73.6242,313600.0
2012-05-18 09:40:00,86.79,86.82,86.34,86.53,62300.0,73.6327,73.6581,73.2509,73.4121,62300.0
2012-05-18 09:50:00,86.56,86.96,86.48,86.49,81700.0,73.4375,73.7769,73.3697,73.3781,81700.0
2012-05-18 10:00:00,86.48,86.48,85.92,85.92,132800.0,73.3697,73.3697,72.8946,72.8946,132800.0
2012-05-18 10:10:00,85.93,86.19,85.88,85.89,43900.0,72.903,73.1236,72.8606,72.8691,43900.0
2012-05-18 10:20:00,85.9,86.0,85.61,85.91,65300.0,72.8776,72.9624,72.6316,72.8861,65300.0
2012-05-18 10:30:00,85.92,86.03,85.74,86.03,34800.0,72.8946,72.9879,72.7418,72.9879,34800.0
2012-05-18 10:40:00,86.03,86.38,86.03,86.32,63500.0,72.9879,73.2848,72.9879,73.2339,63500.0
2012-05-18 10:50:00,86.32,86.74,86.28,86.37,65500.0,73.2339,73.5902,73.2,73.2763,65500.0
2012-05-18 11:00:00,86.32,86.44,85.86,85.87,68700.0,73.2339,73.3357,72.8437,72.8521,68700.0
2012-05-18 11:10:00,85.88,85.97,85.67,85.73,27400.0,72.8606,72.937,72.6825,72.7334,27400.0
2012-05-18 11:20:00,85.73,85.84,85.58,85.58,36900.0,72.7334,72.8267,72.6061,72.6061,36900.0
2012-05-18 11:30:00,85.58,85.66,85.3,85.4,70500.0,72.6061,72.674,72.3686,72.4534,70500.0
2012-05-18 11:40:00,85.43,85.47,85.2,85.2,25400.0,72.4788,72.5128,72.2837,72.2837,25400.0
2012-05-18 11:50:00,85.2,85.23,85.02,85.11,34000.0,72.2837,72.3092,72.131,72.2074,34000.0
2012-05-18 12:00:00,85.12,85.26,85.1,85.26,26700.0,72.2158,72.3346,72.1989,72.3346,26700.0
2012-05-18 12:10:00,85.3,85.39,85.2,85.26,26000.0,72.3686,72.4449,72.2837,72.3346,26000.0
2012-05-18 12:20:00,85.28,85.56,85.25,85.51,16800.0,72.3516,72.5891,72.3261,72.5467,16800.0
2012-05-18 12:30:00,85.54,85.64,85.52,85.63,28500.0,72.5722,72.657,72.5552,72.6485,28500.0
2012-05-18 12:40:00,85.65,85.91,85.65,85.85,24500.0,72.6655,72.8861,72.6655,72.8352,24500.0
2012-05-18 12:50:00,85.88,85.95,85.73,85.8,13500.0,72.8606,72.92,72.7334,72.7928,13500.0
2012-05-18 13:00:00,85.79,85.79,85.53,85.65,23600.0,72.7843,72.7843,72.5637,72.6655,23600.0
2012-05-18 13:10:00,85.63,85.74,85.6,85.7,12900.0,72.6485,72.7418,72.6231,72.7079,12900.0
2012-05-18 13:20:00,85.71,85.76,85.57,85.65,26000.0,72.7164,72.7588,72.5976,72.6655,26000.0
2012-05-18 13:30:00,85.63,85.63,85.34,85.35,32300.0,72.6485,72.6485,72.4025,72.411,32300.0
2012-05-18 13:40:00,85.37,85.51,85.34,85.47,12500.0,72.4279,72.5467,72.4025,72.5128,12500.0
2012-05-18 13:50:00,85.48,85.49,85.27,85.28,23000.0,72.5213,72.5297,72.3431,72.3516,23000.0
2012-05-18 14:00:00,85.26,85.35,85.04,85.17,46200.0,72.3346,72.411,72.148,72.2583,46200.0
2012-05-18 14:10:00,85.18,85.23,85.05,85.12,64500.0,72.2667,72.3092,72.1565,72.2158,64500.0
2012-05-18 14:20:00,85.08,85.12,85.0,85.1,28100.0,72.1819,72.2158,72.114,72.1989,28100.0
2012-05-18 14:30:00,85.1,85.18,85.0,85.09,51900.0,72.1989,72.2667,72.114,72.1904,51900.0
2012-05-18 14:40:00,85.1,85.12,84.96,85.01,53200.0,72.1989,72.2158,72.0801,72.1225,53200.0
2012-05-18 14:50:00,85.01,85.23,85.01,85.17,34800.0,72.1225,72.3092,72.1225,72.2583,34800.0
2012-05-18 15:00:00,85.17,85.28,85.03,85.28,38100.0,72.2583,72.3516,72.1395,72.3516,38100.0
2012-05-18 15:10:00,85.29,85.45,85.25,85.37,58100.0,72.3601,72.4958,72.3261,72.4279,58100.0
2012-05-18 15:20:00,85.36,85.39,85.23,85.36,117600.0,72.4195,72.4449,72.3092,72.4195,117600.0
2012-05-18 15:30:00,85.36,85.38,84.88,84.96,155700.0,72.4195,72.4364,72.0122,72.0801,155700.0
2012-05-18 15:40:00,84.97,85.04,84.86,84.93,106000.0,72.0886,72.148,71.9953,72.0546,106000.0
2012-05-18 15:50:00,84.95,85.16,84.86,85.07,204300.0,72.0716,72.2498,71.9953,72.1734,204300.0
2012-05-21 09:30:00,85.01,85.44,84.9,85.16,82500.0,72.1225,72.4873,72.0292,72.2498,82500.0
2012-05-21 09:40:00,85.1,85.34,85.06,85.23,29400.0,72.1989,72.4025,72.1649,72.3092,29400.0
2012-05-21 09:50:00,85.2,85.4,85.04,85.4,32900.0,72.2837,72.4534,72.148,72.4534,32900.0
2012-05-21 10:00:00,85.38,85.64,85.28,85.33,35400.0,72.4364,72.657,72.3516,72.394,35400.0
2012-05-21 10:10:00,85.33,85.76,85.19,85.73,49600.0,72.394,72.7588,72.2752,72.7334,49600.0
2012-05-21 10:20:00,85.76,85.76,85.49,85.71,18000.0,72.7588,72.7588,72.5297,72.7164,18000.0
2012-05-21 10:30:00,85.71,86.02,85.71,85.93,21200.0,72.7164,72.9794,72.7164,72.903,21200.0
2012-05-21 10:40:00,85.93,86.05,85.9,85.93,30200.0,72.903,73.0049,72.8776,72.903,30200.0
2012-05-21 10:50:00,85.95,86.2,85.94,86.17,29700.0,72.92,73.1321,72.9115,73.1067,29700.0
2012-05-21 11:00:00,86.17,86.25,86.07,86.08,34500.0,73.1067,73.1745,73.0218,73.0303,34500.0
2012-05-21 11:10:00,86.06,86.11,85.91,86.02,26200.0,73.0133,73.0558,72.8861,72.9794,26200.0
2012-05-21 11:20:00,86.0,86.0,85.79,85.85,45000.0,72.9624,72.9624,72.7843,72.8352,45000.0
2012-05-21 11:30:00,85.85,85.89,85.67,85.71,29400.0,72.8352,72.8691,72.6825,72.7164,29400.0
2012-05-21 11:40:00,85.72,85.82,85.59,85.82,30100.0,72.7249,72.8097,72.6146,72.8097,30100.0
2012-05-21 11:50:00,85.83,85.93,85.75,85.78,17700.0,72.8182,72.903,72.7503,72.7758,17700.0
2012-05-21 12:00:00,85.8,85.99,85.74,85.91,18700.0,72.7928,72.9539,72.7418,72.8861,18700.0
2012-05-21 12:10:00,85.91,86.14,85.91,86.02,35700.0,72.8861,73.0812,72.8861,72.9794,35700.0
2012-05-21 12:20:00,86.0,86.41,86.0,86.41,61200.0,72.9624,73.3103,72.9624,73.3103,61200.0
2012-05-21 12:30:00,86.4,86.41,86.26,86.29,24800.0,73.3018,73.3103,73.183,73.2085,24800.0
2012-05-21 12:40:00,86.3,86.4,86.18,86.2,19900.0,73.217,73.3018,73.1151,73.1321,19900.0
2012-05-21 12:50:00,86.2,86.22,86.0,86.1,21900.0,73.1321,73.1491,72.9624,73.0473,21900.0
2012-05-21 13:00:00,86.09,86.24,86.05,86.19,17700.0,73.0388,73.166,73.0049,73.1236,17700.0
2012-05-21 13:10:00,86.22,86.22,86.04,86.18,29600.0,73.1491,73.1491,72.9964,73.1151,29600.0
2012-05-21 13:20:00,86.2,86.28,86.11,86.16,17300.0,73.1321,73.2,73.0558,73.0982,17300.0
2012-05-21 13:30:00,86.19,86.36,86.19,86.34,44200.0,73.1236,73.2679,73.1236,73.2509,44200.0
2012-05-21 13:40:00,86.33,86.52,86.3,86.44,29000.0,73.2424,73.4036,73.217,73.3357,29000.0
2012-05-21 13:50:00,86.45,86.46,86.26,86.29,20600.0,73.3442,73.3527,73.183,73.2085,20600.0
2012-05-21 14:00:00,86.31,86.37,86.19,86.19,17000.0,73.2254,73.2763,73.1236,73.1236,17000.0
2012-05-21 14:10:00,86.21,86.3,86.13,86.3,29000.0,73.1406,73.217,73.0727,73.217,29000.0
2012-05-21 14:20:00,86.3,86.41,86.12,86.18,25500.0,73.217,73.3103,73.0642,73.1151,25500.0
2012-05-21 14:30:00,86.18,86.28,86.14,86.17,23800.0,73.1151,73.2,73.0812,73.1067,23800.0
2012-05-21 14:40:00,86.2,86.24,86.14,86.2,19900.0,73.1321,73.166,73.0812,73.1321,19900.0
2012-05-21 14:50:00,86.22,86.38,86.19,86.29,30800.0,73.1491,73.2848,73.1236,73.2085,30800.0
2012-05-21 15:00:00,86.29,86.42,86.29,86.39,25600.0,73.2085,73.3188,73.2085,73.2933,25600.0
2012-05-21 15:10:00,86.39,86.61,86.37,86.61,33200.0,73.2933,73.48,73.2763,73.48,33200.0
2012-05-21 15:20:00,86.59,86.9,86.59,86.78,55900.0,73.463,73.726,73.463,73.6242,55900.0
2012-05-21 15:30:00,86.77,86.8,86.62,86.8,42500.0,73.6157,73.6412,73.4884,73.6412,42500.0
2012-05-21 15:40:00,86.78,86.78,86.61,86.74,67800.0,73.6242,73.6242,73.48,73.5902,67800.0
2012-05-21 15:50:00,86.74,86.83,86.65,86.71,155000.0,73.5902,73.6666,73.5139,73.5648,155000.0
2012-05-22 09:30:00,86.9,87.17,86.72,86.72,85200.0,73.726,73.9551,73.5733,73.5733,85200.0
2012-05-22 09:40:00,86.72,87.02,86.56,86.88,49300.0,73.5733,73.8278,73.4375,73.709,49300.0
2012-05-22 09:50:00,86.84,86.98,86.54,86.63,68000.0,73.6751,73.7939,73.4206,73.4969,68000.0
2012-05-22 10:00:00,86.64,87.39,86.64,87.38,65900.0,73.5054,74.1417,73.5054,74.1332,65900.0
2012-05-22 10:10:00,87.39,87.47,87.29,87.29,117700.0,74.1417,74.2096,74.0569,74.0569,117700.0
2012-05-22 10:20:00,87.31,87.45,87.25,87.26,70600.0,74.0738,74.1926,74.0229,74.0314,70600.0
2012-05-22 10:30:00,87.28,87.45,87.25,87.25,30800.0,74.0484,74.1926,74.0229,74.0229,30800.0
2012-05-22 10:40:00,87.25,87.62,87.25,87.59,42900.0,74.0229,74.3368,74.0229,74.3114,42900.0
2012-05-22 10:50:00,87.59,87.71,87.57,87.69,34100.0,74.3114,74.4132,74.2944,74.3962,34100.0
2012-05-22 11:00:00,87.69,87.79,87.65,87.67,22000.0,74.3962,74.4811,74.3623,74.3793,22000.0
2012-05-22 11:10:00,87.68,87.71,87.39,87.45,24000.0,74.3877,74.4132,74.1417,74.1926,24000.0
2012-05-22 11:20:00,87.43,87.7,87.43,87.69,20100.0,74.1756,74.4047,74.1756,74.3962,20100.0
2012-05-22 11:30:00,87.7,87.7,87.46,87.51,15200.0,74.4047,74.4047,74.2011,74.2435,15200.0
2012-05-22 11:40:00,87.49,87.55,87.43,87.54,15300.0,74.2265,74.2775,74.1756,74.269,15300.0
2012-05-22 11:50:00,87.53,87.55,87.22,87.23,14700.0,74.2605,74.2775,73.9975,74.006,14700.0
2012-05-22 12:00:00,87.24,87.26,86.92,86.92,18900.0,74.0144,74.0314,73.743,73.743,18900.0
2012-05-22 12:10:00,86.92,87.21,86.87,87.16,20800.0,73.743,73.989,73.7005,73.9466,20800.0
2012-05-22 12:20:00,87.17,87.4,87.17,87.38,15100.0,73.9551,74.1502,73.9551,74.1332,15100.0
2012-05-22 12:30:00,87.39,87.42,87.26,87.32,12600.0,74.1417,74.1672,74.0314,74.0823,12600.0
2012-05-22 12:40:00,87.34,87.47,87.29,87.45,16400.0,74.0993,74.2096,74.0569,74.1926,16400.0
2012-05-22 12:50:00,87.45,87.48,87.36,87.48,11500.0,74.1926,74.2181,74.1163,74.2181,11500.0
2012-05-22 13:00:00,87.5,87.66,87.49,87.66,15600.0,74.235,74.3708,74.2265,74.3708,15600.0
2012-05-22 13:10:00,87.66,87.68,87.37,87.45,19500.0,74.3708,74.3877,74.1247,74.1926,19500.0
2012-05-22 13:20:00,87.45,87.59,87.41,87.44,14900.0,74.1926,74.3114,74.1587,74.1841,14900.0
2012-05-22 13:30:00,87.39,87.61,87.33,87.57,59200.0,74.1417,74.3284,74.0908,74.2944,59200.0
2012-05-22 13:40:00,87.56,87.56,87.38,87.45,56500.0,74.2859,74.2859,74.1332,74.1926,56500.0
2012-05-22 13:50:00,87.45,87.47,87.31,87.37,28100.0,74.1926,74.2096,74.0738,74.1247,28100.0
2012-05-22 14:00:00,87.4,87.64,87.37,87.62,22100.0,74.1502,74.3538,74.1247,74.3368,22100.0
2012-05-22 14:10:00,87.63,87.65,87.46,87.58,18900.0,74.3453,74.3623,74.2011,74.3029,18900.0
2012-05-22 14:20:00,87.61,87.78,87.61,87.72,27100.0,74.3284,74.4726,74.3284,74.4217,27100.0
2012-05-22 14:30:00,87.7,87.74,87.41,87.46,29900.0,74.4047,74.4386,74.1587,74.2011,29900.0
2012-05-22 14:40:00,87.5,87.54,87.32,87.42,34200.0,74.235,74.269,74.0823,74.1672,34200.0
2012-05-22 14:50:00,87.42,87.49,87.29,87.37,19400.0,74.1672,74.2265,74.0569,74.1247,19400.0
2012-05-22 15:00:00,87.37,87.49,87.29,87.4,25800.0,74.1247,74.2265,74.0569,74.1502,25800.0
2012-05-22 15:10:00,87.41,87.41,87.1,87.1,59100.0,74.1587,74.1587,73.8957,73.8957,59100.0
2012-05-22 15:20:00,87.09,87.13,86.94,86.94,36600.0,73.8872,73.9211,73.7599,73.7599,36600.0
2012-05-22 15:30:00,86.94,86.97,86.61,86.63,92200.0,73.7599,73.7854,73.48,73.4969,92200.0
2012-05-22 15:40:00,86.63,86.76,86.32,86.37,74700.0,73.4969,73.6072,73.2339,73.2763,74700.0
2012-05-22 15:50:00,86.36,86.89,86.36,86.89,161800.0,73.2679,73.7175,73.2679,73.7175,161800.0
2012-05-23 09:30:00,86.1,86.3,85.82,85.97,59600.0,73.0473,73.217,72.8097,72.937,59600.0
2012-05-23 09:40:00,85.97,86.63,85.93,86.58,39500.0,72.937,73.4969,72.903,73.4545,39500.0
2012-05-23 09:50:00,86.51,87.03,86.41,87.0,49800.0,73.3951,73.8363,73.3103,73.8108,49800.0
2012-05-23 10:00:00,87.0,87.24,86.84,87.0,82700.0,73.8108,74.0144,73.6751,73.8108,82700.0
2012-05-23 10:10:00,87.06,87.11,86.59,86.78,22100.0,73.8617,73.9042,73.463,73.6242,22100.0
2012-05-23 10:20:00,86.74,86.75,86.37,86.59,30100.0,73.5902,73.5987,73.2763,73.463,30100.0
2012-05-23 10:30:00,86.59,86.73,86.42,86.48,42600.0,73.463,73.5818,73.3188,73.3697,42600.0
2012-05-23 10:40:00,86.48,86.65,86.36,86.4,59500.0,73.3697,73.5139,73.2679,73.3018,59500.0
2012-05-23 10:50:00,86.39,86.71,86.32,86.5,64200.0,73.2933,73.5648,73.2339,73.3866,64200.0
2012-05-23 11:00:00,86.45,86.77,86.32,86.71,40300.0,73.3442,73.6157,73.2339,73.5648,40300.0
2012-05-23 11:10:00,86.71,86.71,86.45,86.47,38000.0,73.5648,73.5648,73.3442,73.3612,38000.0
2012-05-23 11:20:00,86.47,86.62,86.47,86.57,25000.0,73.3612,73.4884,73.3612,73.446,25000.0
2012-05-23 11:30:00,86.54,86.64,86.47,86.55,32900.0,73.4206,73.5054,73.3612,73.4291,32900.0
2012-05-23 11:40:00,86.56,86.68,86.49,86.53,16400.0,73.4375,73.5393,73.3781,73.4121,16400.0
2012-05-23 11:50:00,86.53,86.57,86.24,86.34,17200.0,73.4121,73.446,73.166,73.2509,17200.0
2012-05-23 12:00:00,86.32,86.38,86.11,86.23,26800.0,73.2339,73.2848,73.0558,73.1576,26800.0
2012-05-23 12:10:00,86.23,86.25,86.18,86.22,19800.0,73.1576,73.1745,73.1151,73.1491,19800.0
2012-05-23 12:20:00,86.24,86.26,86.04,86.09,18900.0,73.166,73.183,72.9964,73.0388,18900.0
2012-05-23 12:30:00,86.06,86.32,86.05,86.28,18000.0,73.0133,73.2339,73.0049,73.2,18000.0
2012-05-23 12:40:00,86.28,86.56,86.26,86.53,61600.0,73.2,73.4375,73.183,73.4121,61600.0
2012-05-23 12:50:00,86.47,86.5,86.38,86.46,27900.0,73.3612,73.3866,73.2848,73.3527,27900.0
2012-05-23 13:00:00,86.45,86.49,86.42,86.47,17000.0,73.3442,73.3781,73.3188,73.3612,17000.0
2012-05-23 13:10:00,86.48,86.51,86.42,86.45,20300.0,73.3697,73.3951,73.3188,73.3442,20300.0
2012-05-23 13:20:00,86.45,86.87,86.45,86.85,28500.0,73.3442,73.7005,73.3442,73.6836,28500.0
2012-05-23 13:30:00,86.88,86.98,86.77,86.97,22200.0,73.709,73.7939,73.6157,73.7854,22200.0
2012-05-23 13:40:00,86.97,87.11,86.86,87.11,41400.0,73.7854,73.9042,73.6921,73.9042,41400.0
2012-05-23 13:50:00,87.12,87.18,87.01,87.17,49600.0,73.9126,73.9635,73.8193,73.9551,49600.0
2012-05-23 14:00:00,87.17,87.18,86.98,87.18,31900.0,73.9551,73.9635,73.7939,73.9635,31900.0
2012-05-23 14:10:00,87.18,87.19,86.96,87.02,40200.0,73.9635,73.972,73.7769,73.8278,40200.0
2012-05-23 14:20:00,87.01,87.06,86.92,86.92,29000.0,73.8193,73.8617,73.743,73.743,29000.0
2012-05-23 14:30:00,86.91,87.26,86.9,87.26,42800.0,73.7345,74.0314,73.726,74.0314,42800.0
2012-05-23 14:40:00,87.25,87.54,87.19,87.47,57000.0,74.0229,74.269,73.972,74.2096,57000.0
2012-05-23 14:50:00,87.49,87.8,87.49,87.75,60600.0,74.2265,74.4896,74.2265,74.4471,60600.0
2012-05-23 15:00:00,87.76,87.85,87.59,87.82,75900.0,74.4556,74.532,74.3114,74.5065,75900.0
2012-05-23 15:10:00,87.82,88.0,87.8,88.0,50000.0,74.5065,74.6592,74.4896,74.6592,50000.0
2012-05-23 15:20:00,88.0,88.33,87.97,88.26,108000.0,74.6592,74.9392,74.6338,74.8798,108000.0
2012-05-23 15:30:00,88.23,88.7,88.22,88.7,108400.0,74.8544,75.2531,74.8459,75.2531,108400.0
2012-05-23 15:40:00,88.68,88.9,88.65,88.73,163900.0,75.2361,75.4228,75.2107,75.2786,163900.0
2012-05-23 15:50:00,88.74,88.79,88.44,88.73,245200.0,75.287,75.3295,75.0325,75.2786,245200.0
2012-05-24 09:30:00,88.84,89.28,88.74,89.1,112100.0,75.3719,75.7452,75.287,75.5925,112100.0
2012-05-24 09:40:00,89.14,89.78,89.14,89.45,89600.0,75.6264,76.1694,75.6264,75.8894,89600.0
2012-05-24 09:50:00,89.47,89.49,89.17,89.3,76400.0,75.9064,75.9233,75.6519,75.7622,76400.0
2012-05-24 10:00:00,89.28,89.68,89.27,89.67,57500.0,75.7452,76.0845,75.7367,76.0761,57500.0
2012-05-24 10:10:00,89.67,89.69,89.46,89.57,64100.0,76.0761,76.093,75.8979,75.9912,64100.0
2012-05-24 10:20:00,89.6,89.85,89.42,89.84,82000.0,76.0167,76.2288,75.864,76.2203,82000.0
2012-05-24 10:30:00,89.82,90.4,89.82,90.34,143600.0,76.2033,76.6954,76.2033,76.6445,143600.0
2012-05-24 10:40:00,90.35,90.39,90.16,90.16,84000.0,76.653,76.6869,76.4918,76.4918,84000.0
2012-05-24 10:50:00,90.16,90.35,89.81,89.81,63700.0,76.4918,76.653,76.1948,76.1948,63700.0
2012-05-24 11:00:00,89.81,89.97,89.72,89.86,41000.0,76.1948,76.3306,76.1185,76.2373,41000.0
2012-05-24 11:10:00,89.85,90.14,89.85,89.99,41800.0,76.2288,76.4748,76.2288,76.3475,41800.0
2012-05-24 11:20:00,89.98,90.2,89.95,90.17,31700.0,76.3391,76.5257,76.3136,76.5003,31700.0
2012-05-24 11:30:00,90.15,90.16,89.58,89.65,45100.0,76.4833,76.4918,75.9997,76.0591,45100.0
2012-05-24 11:40:00,89.66,89.72,89.42,89.42,32600.0,76.0676,76.1185,75.864,75.864,32600.0
2012-05-24 11:50:00,89.43,89.58,89.34,89.49,50700.0,75.8724,75.9997,75.7961,75.9233,50700.0
2012-05-24 12:00:00,89.47,89.49,89.07,89.27,40400.0,75.9064,75.9233,75.567,75.7367,40400.0
2012-05-24 12:10:00,89.28,89.41,89.16,89.35,39700.0,75.7452,75.8555,75.6434,75.8046,39700.0
2012-05-24 12:20:00,89.35,89.46,89.34,89.42,47400.0,75.8046,75.8979,75.7961,75.864,47400.0
2012-05-24 12:30:00,89.42,89.53,89.33,89.49,33700.0,75.864,75.9573,75.7876,75.9233,33700.0
2012-05-24 12:40:00,89.49,89.5,89.4,89.47,13000.0,75.9233,75.9318,75.847,75.9064,13000.0
2012-05-24 12:50:00,89.47,89.49,89.41,89.47,20700.0,75.9064,75.9233,75.8555,75.9064,20700.0
2012-05-24 13:00:00,89.48,89.7,89.47,89.66,22100.0,75.9149,76.1015,75.9064,76.0676,22100.0
2012-05-24 13:10:00,89.66,89.68,89.5,89.52,24300.0,76.0676,76.0845,75.9318,75.9488,24300.0
2012-05-24 13:20:00,89.47,89.53,89.39,89.53,54800.0,75.9064,75.9573,75.8385,75.9573,54800.0
2012-05-24 13:30:00,89.51,89.51,89.34,89.48,60200.0,75.9403,75.9403,75.7961,75.9149,60200.0
2012-05-24 13:40:00,89.46,89.59,89.32,89.32,35200.0,75.8979,76.0082,75.7791,75.7791,35200.0
2012-05-24 13:50:00,89.35,89.44,89.2,89.24,33900.0,75.8046,75.8809,75.6773,75.7112,33900.0
2012-05-24 14:00:00,89.21,89.46,89.15,89.39,41300.0,75.6858,75.8979,75.6349,75.8385,41300.0
2012-05-24 14:10:00,89.36,89.39,89.18,89.35,40100.0,75.8131,75.8385,75.6603,75.8046,40100.0
2012-05-24 14:20:00,89.33,89.36,89.19,89.32,52300.0,75.7876,75.8131,75.6688,75.7791,52300.0
2012-05-24 14:30:00,89.33,89.64,89.32,89.44,36600.0,75.7876,76.0506,75.7791,75.8809,36600.0
2012-05-24 14:40:00,89.45,89.54,89.22,89.52,37800.0,75.8894,75.9658,75.6943,75.9488,37800.0
2012-05-24 14:50:00,89.53,89.58,89.39,89.46,40100.0,75.9573,75.9997,75.8385,75.8979,40100.0
2012-05-24 15:00:00,89.43,89.58,89.38,89.54,41500.0,75.8724,75.9997,75.83,75.9658,41500.0
2012-05-24 15:10:00,89.54,89.61,89.37,89.51,54800.0,75.9658,76.0252,75.8215,75.9403,54800.0
2012-05-24 15:20:00,89.51,89.99,89.46,89.83,61000.0,75.9403,76.3475,75.8979,76.2118,61000.0
2012-05-24 15:30:00,89.82,89.97,89.6,89.66,56200.0,76.2033,76.3306,76.0167,76.0676,56200.0
2012-05-24 15:40:00,89.66,89.91,89.61,89.82,93300.0,76.0676,76.2797,76.0252,76.2033,93300.0
2012-05-24 15:50:00,89.82,90.07,89.8,90.06,124800.0,76.2033,76.4154,76.1864,76.4069,124800.0
2012-05-25 09:30:00,90.24,90.5,88.68,90.34,49200.0,76.5596,76.7802,75.2361,76.6445,49200.0
2012-05-25 09:40:00,90.35,90.47,89.97,90.43,25300.0,76.653,76.7548,76.3306,76.7208,25300.0
2012-05-25 09:50:00,90.38,90.4,90.14,90.17,52400.0,76.6784,76.6954,76.4748,76.5003,52400.0
2012-05-25 10:00:00,90.17,90.19,89.69,89.71,38000.0,76.5003,76.5172,76.093,76.11,38000.0
2012-05-25 10:10:00,89.71,89.98,89.53,89.93,37100.0,76.11,76.3391,75.9573,76.2966,37100.0
2012-05-25 10:20:00,89.93,90.01,89.76,89.9,29100.0,76.2966,76.3645,76.1524,76.2712,29100.0
2012-05-25 10:30:00,89.91,90.05,89.91,90.04,20000.0,76.2797,76.3985,76.2797,76.39,20000.0
2012-05-25 10:40:00,90.05,90.07,89.74,89.82,23800.0,76.3985,76.4154,76.1354,76.2033,23800.0
2012-05-25 10:50:00,89.84,89.99,89.84,89.87,21800.0,76.2203,76.3475,76.2203,76.2457,21800.0
2012-05-25 11:00:00,89.91,90.07,89.89,90.07,24800.0,76.2797,76.4154,76.2627,76.4154,24800.0
2012-05-25 11:10:00,90.03,90.12,89.98,90.11,26300.0,76.3815,76.4578,76.3391,76.4494,26300.0
2012-05-25 11:20:00,90.09,90.16,90.04,90.11,35300.0,76.4324,76.4918,76.39,76.4494,35300.0
2012-05-25 11:30:00,90.09,90.11,89.9,89.92,32500.0,76.4324,76.4494,76.2712,76.2882,32500.0
2012-05-25 11:40:00,89.94,90.02,89.88,89.99,24600.0,76.3051,76.373,76.2542,76.3475,24600.0
2012-05-25 11:50:00,90.0,90.16,89.97,90.08,35500.0,76.356,76.4918,76.3306,76.4239,35500.0
2012-05-25 12:00:00,90.05,90.11,89.93,90.04,33900.0,76.3985,76.4494,76.2966,76.39,33900.0
2012-05-25 12:10:00,90.02,90.02,89.87,89.89,12700.0,76.373,76.373,76.2457,76.2627,12700.0
2012-05-25 12:20:00,89.86,89.89,89.72,89.73,16000.0,76.2373,76.2627,76.1185,76.127,16000.0
2012-05-25 12:30:00,89.71,89.86,89.7,89.84,20400.0,76.11,76.2373,76.1015,76.2203,20400.0
2012-05-25 12:40:00,89.83,89.85,89.78,89.84,15400.0,76.2118,76.2288,76.1694,76.2203,15400.0
2012-05-25 12:50:00,89.83,89.94,89.77,89.88,17600.0,76.2118,76.3051,76.1609,76.2542,17600.0
2012-05-25 13:00:00,89.88,89.89,89.77,89.79,30100.0,76.2542,76.2627,76.1609,76.1779,30100.0
2012-05-25 13:10:00,89.8,89.83,89.77,89.8,30200.0,76.1864,76.2118,76.1609,76.1864,30200.0
2012-05-25 13:20:00,89.82,89.93,89.8,89.84,40100.0,76.2033,76.2966,76.1864,76.2203,40100.0
2012-05-25 13:30:00,89.86,90.03,89.85,89.95,46100.0,76.2373,76.3815,76.2288,76.3136,46100.0
2012-05-25 13:40:00,89.94,89.95,89.71,89.71,32400.0,76.3051,76.3136,76.11,76.11,32400.0
2012-05-25 13:50:00,89.71,89.76,89.7,89.76,9700.0,76.11,76.1524,76.1015,76.1524,9700.0
2012-05-25 14:00:00,89.75,89.75,89.64,89.64,18800.0,76.1439,76.1439,76.0506,76.0506,18800.0
2012-05-25 14:10:00,89.64,89.66,89.54,89.54,21200.0,76.0506,76.0676,75.9658,75.9658,21200.0
2012-05-25 14:20:00,89.52,89.55,89.34,89.47,42000.0,75.9488,75.9743,75.7961,75.9064,42000.0
2012-05-25 14:30:00,89.51,89.58,89.43,89.47,18300.0,75.9403,75.9997,75.8724,75.9064,18300.0
2012-05-25 14:40:00,89.46,89.46,89.3,89.41,16600.0,75.8979,75.8979,75.7622,75.8555,16600.0
2012-05-25 14:50:00,89.4,89.55,89.4,89.49,17700.0,75.847,75.9743,75.847,75.9233,17700.0
2012-05-25 15:00:00,89.49,89.58,89.44,89.48,21800.0,75.9233,75.9997,75.8809,75.9149,21800.0
2012-05-25 15:10:00,89.48,89.5,89.33,89.35,31200.0,75.9149,75.9318,75.7876,75.8046,31200.0
2012-05-25 15:20:00,89.34,89.34,89.11,89.29,35000.0,75.7961,75.7961,75.601,75.7537,35000.0
2012-05-25 15:30:00,89.28,89.39,89.23,89.32,35400.0,75.7452,75.8385,75.7028,75.7791,35400.0
2012-05-25 15:40:00,89.3,89.33,89.19,89.25,66300.0,75.7622,75.7876,75.6688,75.7197,66300.0
2012-05-25 15:50:00,89.26,89.3,89.18,89.3,104800.0,75.7282,75.7622,75.6603,75.7622,104800.0
2012-05-29 09:30:00,89.67,90.51,89.51,90.45,58600.0,76.0761,76.7887,75.9403,76.7378,58600.0
2012-05-29 09:40:00,90.41,90.75,90.34,90.64,33900.0,76.7039,76.9923,76.6445,76.899,33900.0
2012-05-29 09:50:00,90.65,90.95,90.63,90.91,64200.0,76.9075,77.162,76.8905,77.1281,64200.0
2012-05-29 10:00:00,90.93,91.37,90.85,91.18,204700.0,77.145,77.5183,77.0772,77.3571,204700.0
2012-05-29 10:10:00,91.19,91.35,91.09,91.35,70500.0,77.3656,77.5014,77.2808,77.5014,70500.0
2012-05-29 10:20:00,91.31,91.43,91.15,91.23,23900.0,77.4674,77.5692,77.3317,77.3996,23900.0
2012-05-29 10:30:00,91.23,91.35,91.07,91.07,27300.0,77.3996,77.5014,77.2638,77.2638,27300.0
2012-05-29 10:40:00,91.11,91.11,90.98,91.0,20000.0,77.2978,77.2978,77.1875,77.2044,20000.0
2012-05-29 10:50:00,91.0,91.08,90.92,90.97,17300.0,77.2044,77.2723,77.1366,77.179,17300.0
2012-05-29 11:00:00,90.99,90.99,90.82,90.86,12600.0,77.1959,77.1959,77.0517,77.0857,12600.0
2012-05-29 11:10:00,90.85,90.92,90.8,90.81,22000.0,77.0772,77.1366,77.0348,77.0432,22000.0
2012-05-29 11:20:00,90.83,90.83,90.61,90.77,27200.0,77.0602,77.0602,76.8736,77.0093,27200.0
2012-05-29 11:30:00,90.78,90.8,90.35,90.54,27500.0,77.0178,77.0348,76.653,76.8142,27500.0
2012-05-29 11:40:00,90.51,90.51,90.13,90.25,28600.0,76.7887,76.7887,76.4663,76.5681,28600.0
2012-05-29 11:50:00,90.29,90.44,90.26,90.35,20000.0,76.6021,76.7293,76.5766,76.653,20000.0
2012-05-29 12:00:00,90.36,90.52,90.17,90.39,25800.0,76.6615,76.7972,76.5003,76.6869,25800.0
2012-05-29 12:10:00,90.38,90.39,90.19,90.37,19200.0,76.6784,76.6869,76.5172,76.6699,19200.0
2012-05-29 12:20:00,90.36,90.53,90.32,90.46,21700.0,76.6615,76.8057,76.6275,76.7463,21700.0
2012-05-29 12:30:00,90.45,90.46,90.29,90.46,12600.0,76.7378,76.7463,76.6021,76.7463,12600.0
2012-05-29 12:40:00,90.43,90.6,90.43,90.6,19300.0,76.7208,76.8651,76.7208,76.8651,19300.0
2012-05-29 12:50:00,90.61,90.76,90.55,90.55,21200.0,76.8736,77.0008,76.8227,76.8227,21200.0
2012-05-29 13:00:00,90.54,90.55,90.4,90.45,16900.0,76.8142,76.8227,76.6954,76.7378,16900.0
2012-05-29 13:10:00,90.45,90.61,90.44,90.6,24100.0,76.7378,76.8736,76.7293,76.8651,24100.0
2012-05-29 13:20:00,90.6,90.6,90.52,90.54,12000.0,76.8651,76.8651,76.7972,76.8142,12000.0
2012-05-29 13:30:00,90.53,90.6,90.39,90.55,16100.0,76.8057,76.8651,76.6869,76.8227,16100.0
2012-05-29 13:40:00,90.52,90.83,90.52,90.71,15300.0,76.7972,77.0602,76.7972,76.9584,15300.0
2012-05-29 13:50:00,90.7,90.8,90.64,90.73,17100.0,76.9499,77.0348,76.899,76.9754,17100.0
2012-05-29 14:00:00,90.74,90.77,90.64,90.68,19200.0,76.9838,77.0093,76.899,76.9329,19200.0
2012-05-29 14:10:00,90.64,90.82,90.61,90.63,34600.0,76.899,77.0517,76.8736,76.8905,34600.0
2012-05-29 14:20:00,90.62,90.7,90.49,90.68,19500.0,76.882,76.9499,76.7717,76.9329,19500.0
2012-05-29 14:30:00,90.7,90.74,90.58,90.58,27300.0,76.9499,76.9838,76.8481,76.8481,27300.0
2012-05-29 14:40:00,90.53,90.67,90.53,90.59,23600.0,76.8057,76.9245,76.8057,76.8566,23600.0
2012-05-29 14:50:00,90.62,90.74,90.59,90.68,26300.0,76.882,76.9838,76.8566,76.9329,26300.0
2012-05-29 15:00:00,90.69,90.71,90.54,90.65,30100.0,76.9414,76.9584,76.8142,76.9075,30100.0
2012-05-29 15:10:00,90.66,90.76,90.66,90.71,34200.0,76.916,77.0008,76.916,76.9584,34200.0
2012-05-29 15:20:00,90.72,90.77,90.65,90.7,51500.0,76.9669,77.0093,76.9075,76.9499,51500.0
2012-05-29 15:30:00,90.71,90.86,90.62,90.78,38300.0,76.9584,77.0857,76.882,77.0178,38300.0
2012-05-29 15:40:00,90.78,91.1,90.75,91.06,98400.0,77.0178,77.2893,76.9923,77.2553,98400.0
2012-05-29 15:50:00,91.06,91.09,90.88,90.98,159500.0,77.2553,77.2808,77.1026,77.1875,159500.0
2012-05-30 09:30:00,89.44,90.24,89.44,90.01,61400.0,75.8809,76.5596,75.8809,76.3645,61400.0
2012-05-30 09:40:00,89.93,89.99,89.56,89.57,51100.0,76.2966,76.3475,75.9827,75.9912,51100.0
2012-05-30 09:50:00,89.57,89.88,89.54,89.77,60600.0,75.9912,76.2542,75.9658,76.1609,60600.0
2012-05-30 10:00:00,89.73,89.8,89.5,89.61,52100.0,76.127,76.1864,75.9318,76.0252,52100.0
2012-05-30 10:10:00,89.56,89.62,89.2,89.2,38100.0,75.9827,76.0336,75.6773,75.6773,38100.0
2012-05-30 10:20:00,89.2,89.4,89.15,89.29,28600.0,75.6773,75.847,75.6349,75.7537,28600.0
2012-05-30 10:30:00,89.29,89.33,89.04,89.1,26300.0,75.7537,75.7876,75.5416,75.5925,26300.0
2012-05-30 10:40:00,89.08,89.27,89.04,89.04,18300.0,75.5755,75.7367,75.5416,75.5416,18300.0
2012-05-30 10:50:00,89.09,89.19,89.02,89.11,18200.0,75.584,75.6688,75.5246,75.601,18200.0
2012-05-30 11:00:00,89.09,89.35,88.95,89.35,37300.0,75.584,75.8046,75.4652,75.8046,37300.0
2012-05-30 11:10:00,89.31,89.46,89.28,89.4,28500.0,75.7706,75.8979,75.7452,75.847,28500.0
2012-05-30 11:20:00,89.41,89.47,89.31,89.42,21700.0,75.8555,75.9064,75.7706,75.864,21700.0
2012-05-30 11:30:00,89.43,89.49,89.28,89.45,22400.0,75.8724,75.9233,75.7452,75.8894,22400.0
2012-05-30 11:40:00,89.45,89.53,89.33,89.4,25300.0,75.8894,75.9573,75.7876,75.847,25300.0
2012-05-30 11:50:00,89.41,89.52,89.33,89.4,67000.0,75.8555,75.9488,75.7876,75.847,67000.0
2012-05-30 12:00:00,89.37,89.47,89.07,89.33,30400.0,75.8215,75.9064,75.567,75.7876,30400.0
2012-05-30 12:10:00,89.35,89.36,89.16,89.18,18900.0,75.8046,75.8131,75.6434,75.6603,18900.0
2012-05-30 12:20:00,89.16,89.28,89.03,89.09,20200.0,75.6434,75.7452,75.5331,75.584,20200.0
2012-05-30 12:30:00,89.07,89.2,88.97,89.15,21200.0,75.567,75.6773,75.4822,75.6349,21200.0
2012-05-30 12:40:00,89.17,89.44,89.11,89.4,18500.0,75.6519,75.8809,75.601,75.847,18500.0
2012-05-30 12:50:00,89.42,89.51,89.34,89.43,19600.0,75.864,75.9403,75.7961,75.8724,19600.0
2012-05-30 13:00:00,89.44,89.46,89.34,89.35,15900.0,75.8809,75.8979,75.7961,75.8046,15900.0
2012-05-30 13:10:00,89.37,89.45,89.32,89.36,35600.0,75.8215,75.8894,75.7791,75.8131,35600.0
2012-05-30 13:20:00,89.38,89.39,89.2,89.23,31200.0,75.83,75.8385,75.6773,75.7028,31200.0
2012-05-30 13:30:00,89.2,89.35,89.19,89.31,26400.0,75.6773,75.8046,75.6688,75.7706,26400.0
2012-05-30 13:40:00,89.32,89.33,89.24,89.27,28700.0,75.7791,75.7876,75.7112,75.7367,28700.0
2012-05-30 13:50:00,89.24,89.27,89.14,89.24,19000.0,75.7112,75.7367,75.6264,75.7112,19000.0
2012-05-30 14:00:00,89.23,89.39,89.22,89.25,19300.0,75.7028,75.8385,75.6943,75.7197,19300.0
2012-05-30 14:10:00,89.25,89.29,89.12,89.25,17000.0,75.7197,75.7537,75.6094,75.7197,17000.0
2012-05-30 14:20:00,89.25,89.28,89.15,89.22,27100.0,75.7197,75.7452,75.6349,75.6943,27100.0
2012-05-30 14:30:00,89.21,89.24,89.07,89.1,38800.0,75.6858,75.7112,75.567,75.5925,38800.0
2012-05-30 14:40:00,89.1,89.12,89.0,89.03,28400.0,75.5925,75.6094,75.5076,75.5331,28400.0
2012-05-30 14:50:00,89.04,89.1,88.88,89.0,61200.0,75.5416,75.5925,75.4058,75.5076,61200.0
2012-05-30 15:00:00,89.02,89.1,88.84,88.91,47400.0,75.5246,75.5925,75.3719,75.4313,47400.0
2012-05-30 15:10:00,88.91,88.92,88.65,88.85,40800.0,75.4313,75.4398,75.2107,75.3804,40800.0
2012-05-30 15:20:00,88.84,89.12,88.81,89.06,52400.0,75.3719,75.6094,75.3464,75.5585,52400.0
2012-05-30 15:30:00,89.06,89.07,88.85,89.07,50500.0,75.5585,75.567,75.3804,75.567,50500.0
2012-05-30 15:40:00,89.09,89.11,88.9,89.07,69500.0,75.584,75.601,75.4228,75.567,69500.0
2012-05-30 15:50:00,89.07,89.1,88.92,88.92,180800.0,75.567,75.5925,75.4398,75.4398,180800.0
2012-05-31 09:30:00,88.8,89.11,88.62,88.83,34400.0,75.338,75.601,75.1852,75.3634,34400.0
2012-05-31 09:40:00,88.89,88.89,88.11,88.16,34700.0,75.4143,75.4143,74.7526,74.795,34700.0
2012-05-31 09:50:00,88.21,88.28,87.82,88.01,56900.0,74.8374,74.8968,74.5065,74.6677,56900.0
2012-05-31 10:00:00,87.98,88.02,87.75,87.84,44300.0,74.6423,74.6762,74.4471,74.5235,44300.0
2012-05-31 10:10:00,87.85,88.19,87.75,88.06,30300.0,74.532,74.8204,74.4471,74.7101,30300.0
2012-05-31 10:20:00,88.06,88.13,87.95,88.13,18800.0,74.7101,74.7695,74.6168,74.7695,18800.0
2012-05-31 10:30:00,88.15,88.15,87.98,88.0,27500.0,74.7865,74.7865,74.6423,74.6592,27500.0
2012-05-31 10:40:00,87.97,88.06,87.62,87.65,29600.0,74.6338,74.7101,74.3368,74.3623,29600.0
2012-05-31 10:50:00,87.65,87.95,87.62,87.89,20100.0,74.3623,74.6168,74.3368,74.5659,20100.0
2012-05-31 11:00:00,87.9,87.9,87.62,87.86,36200.0,74.5744,74.5744,74.3368,74.5405,36200.0
2012-05-31 11:10:00,87.84,87.89,87.69,87.81,19000.0,74.5235,74.5659,74.3962,74.498,19000.0
2012-05-31 11:20:00,87.84,87.89,87.75,87.77,19500.0,74.5235,74.5659,74.4471,74.4641,19500.0
2012-05-31 11:30:00,87.75,88.11,87.75,88.05,26600.0,74.4471,74.7526,74.4471,74.7017,26600.0
2012-05-31 11:40:00,88.06,88.11,88.01,88.02,10900.0,74.7101,74.7526,74.6677,74.6762,10900.0
2012-05-31 11:50:00,88.01,88.24,88.01,88.19,10000.0,74.6677,74.8628,74.6677,74.8204,10000.0
2012-05-31 12:00:00,88.2,88.44,88.14,88.42,14600.0,74.8289,75.0325,74.778,75.0156,14600.0
2012-05-31 12:10:00,88.42,88.5,88.35,88.45,39100.0,75.0156,75.0834,74.9562,75.041,39100.0
2012-05-31 12:20:00,88.48,88.75,88.45,88.59,32800.0,75.0665,75.2955,75.041,75.1598,32800.0
2012-05-31 12:30:00,88.61,88.69,88.31,88.36,27800.0,75.1768,75.2446,74.9222,74.9647,27800.0
2012-05-31 12:40:00,88.38,88.51,88.36,88.5,21200.0,74.9816,75.0919,74.9647,75.0834,21200.0
2012-05-31 12:50:00,88.53,88.61,88.42,88.5,66300.0,75.1089,75.1768,75.0156,75.0834,66300.0
2012-05-31 13:00:00,88.53,89.0,88.51,88.93,31100.0,75.1089,75.5076,75.0919,75.4482,31100.0
2012-05-31 13:10:00,88.91,89.07,88.89,88.99,22300.0,75.4313,75.567,75.4143,75.4991,22300.0
2012-05-31 13:20:00,89.01,89.08,88.81,88.84,13300.0,75.5161,75.5755,75.3464,75.3719,13300.0
2012-05-31 13:30:00,88.84,88.95,88.73,88.75,12300.0,75.3719,75.4652,75.2786,75.2955,12300.0
2012-05-31 13:40:00,88.74,88.82,88.71,88.75,14000.0,75.287,75.3549,75.2616,75.2955,14000.0
2012-05-31 13:50:00,88.78,88.78,88.6,88.67,10700.0,75.321,75.321,75.1683,75.2277,10700.0
2012-05-31 14:00:00,88.68,88.92,88.64,88.92,16800.0,75.2361,75.4398,75.2022,75.4398,16800.0
2012-05-31 14:10:00,88.88,89.06,88.85,88.85,25800.0,75.4058,75.5585,75.3804,75.3804,25800.0
2012-05-31 14:20:00,88.84,89.04,88.69,88.92,30000.0,75.3719,75.5416,75.2446,75.4398,30000.0
2012-05-31 14:30:00,88.9,89.08,88.85,89.03,19300.0,75.4228,75.5755,75.3804,75.5331,19300.0
2012-05-31 14:40:00,89.03,89.21,88.98,89.05,15300.0,75.5331,75.6858,75.4907,75.5501,15300.0
2012-05-31 14:50:00,89.03,89.21,88.93,89.17,18000.0,75.5331,75.6858,75.4482,75.6519,18000.0
2012-05-31 15:00:00,89.15,89.16,88.96,89.04,17000.0,75.6349,75.6434,75.4737,75.5416,17000.0
2012-05-31 15:10:00,89.08,89.36,89.05,89.31,30300.0,75.5755,75.8131,75.5501,75.7706,30300.0
2012-05-31 15:20:00,89.29,89.74,89.23,89.7,36000.0,75.7537,76.1354,75.7028,76.1015,36000.0
2012-05-31 15:30:00,89.71,89.96,89.46,89.85,45100.0,76.11,76.3221,75.8979,76.2288,45100.0
2012-05-31 15:40:00,89.84,89.86,89.32,89.38,95100.0,76.2203,76.2373,75.7791,75.83,95100.0
2012-05-31 15:50:00,89.38,89.38,89.13,89.14,200900.0,75.83,75.83,75.6179,75.6264,200900.0
2012-06-01 09:30:00,87.22,87.55,86.91,87.07,163000.0,73.9975,74.2775,73.7345,73.8702,163000.0
2012-06-01 09:40:00,87.08,87.11,86.72,86.84,108500.0,73.8787,73.9042,73.5733,73.6751,108500.0
2012-06-01 09:50:00,86.91,86.97,86.35,86.59,97900.0,73.7345,73.7854,73.2594,73.463,97900.0
2012-06-01 10:00:00,86.6,87.09,86.57,87.09,166000.0,73.4715,73.8872,73.446,73.8872,166000.0
2012-06-01 10:10:00,87.09,87.11,86.74,86.92,54300.0,73.8872,73.9042,73.5902,73.743,54300.0
2012-06-01 10:20:00,86.87,86.91,86.4,86.51,57500.0,73.7005,73.7345,73.3018,73.3951,57500.0
2012-06-01 10:30:00,86.52,86.6,86.36,86.57,37400.0,73.4036,73.4715,73.2679,73.446,37400.0
2012-06-01 10:40:00,86.58,86.88,86.5,86.88,45700.0,73.4545,73.709,73.3866,73.709,45700.0
2012-06-01 10:50:00,86.88,86.92,86.8,86.84,32000.0,73.709,73.743,73.6412,73.6751,32000.0
2012-06-01 11:00:00,86.83,86.84,86.39,86.4,50300.0,73.6666,73.6751,73.2933,73.3018,50300.0
2012-06-01 11:10:00,86.4,86.52,86.3,86.5,32400.0,73.3018,73.4036,73.217,73.3866,32400.0
2012-06-01 11:20:00,86.47,86.56,86.35,86.44,34200.0,73.3612,73.4375,73.2594,73.3357,34200.0
2012-06-01 11:30:00,86.46,86.54,86.3,86.42,38500.0,73.3527,73.4206,73.217,73.3188,38500.0
2012-06-01 11:40:00,86.41,86.5,86.35,86.39,43600.0,73.3103,73.3866,73.2594,73.2933,43600.0
2012-06-01 11:50:00,86.37,86.48,86.28,86.3,56900.0,73.2763,73.3697,73.2,73.217,56900.0
2012-06-01 12:00:00,86.29,86.35,86.19,86.29,47900.0,73.2085,73.2594,73.1236,73.2085,47900.0
2012-06-01 12:10:00,86.29,86.43,86.25,86.37,51900.0,73.2085,73.3272,73.1745,73.2763,51900.0
2012-06-01 12:20:00,86.35,86.4,86.12,86.18,45300.0,73.2594,73.3018,73.0642,73.1151,45300.0
2012-06-01 12:30:00,86.15,86.17,85.94,85.98,36200.0,73.0897,73.1067,72.9115,72.9455,36200.0
2012-06-01 12:40:00,85.94,86.14,85.94,86.14,16300.0,72.9115,73.0812,72.9115,73.0812,16300.0
2012-06-01 12:50:00,86.14,86.14,85.95,86.03,30500.0,73.0812,73.0812,72.92,72.9879,30500.0
2012-06-01 13:00:00,85.99,86.1,85.95,86.01,31500.0,72.9539,73.0473,72.92,72.9709,31500.0
2012-06-01 13:10:00,86.01,86.15,85.96,86.05,35100.0,72.9709,73.0897,72.9285,73.0049,35100.0
2012-06-01 13:20:00,86.04,86.12,85.85,85.86,29900.0,72.9964,73.0642,72.8352,72.8437,29900.0
2012-06-01 13:30:00,85.86,85.87,85.48,85.49,63000.0,72.8437,72.8521,72.5213,72.5297,63000.0
2012-06-01 13:40:00,85.48,85.67,85.43,85.57,81700.0,72.5213,72.6825,72.4788,72.5976,81700.0
2012-06-01 13:50:00,85.56,85.65,85.52,85.65,45400.0,72.5891,72.6655,72.5552,72.6655,45400.0
2012-06-01 14:00:00,85.66,85.69,85.2,85.27,74400.0,72.674,72.6994,72.2837,72.3431,74400.0
2012-06-01 14:10:00,85.29,85.38,85.19,85.33,65300.0,72.3601,72.4364,72.2752,72.394,65300.0
2012-06-01 14:20:00,85.3,85.78,85.29,85.66,66800.0,72.3686,72.7758,72.3601,72.674,66800.0
2012-06-01 14:30:00,85.64,85.81,85.63,85.76,81200.0,72.657,72.8012,72.6485,72.7588,81200.0
2012-06-01 14:40:00,85.75,85.84,85.65,85.79,51400.0,72.7503,72.8267,72.6655,72.7843,51400.0
2012-06-01 14:50:00,85.79,85.89,85.57,85.6,74300.0,72.7843,72.8691,72.5976,72.6231,74300.0
2012-06-01 15:00:00,85.6,85.7,85.52,85.64,66500.0,72.6231,72.7079,72.5552,72.657,66500.0
2012-06-01 15:10:00,85.65,85.7,85.38,85.42,89200.0,72.6655,72.7079,72.4364,72.4704,89200.0
2012-06-01 15:20:00,85.44,85.51,85.26,85.41,95900.0,72.4873,72.5467,72.3346,72.4619,95900.0
2012-06-01 15:30:00,85.41,85.62,85.17,85.17,116200.0,72.4619,72.64,72.2583,72.2583,116200.0
2012-06-01 15:40:00,85.16,85.41,85.09,85.34,208100.0,72.2498,72.4619,72.1904,72.4025,208100.0
2012-06-01 15:50:00,85.34,85.44,85.14,85.24,410800.0,72.4025,72.4873,72.2328,72.3176,410800.0
2012-06-04 09:30:00,85.19,85.82,85.19,85.77,58000.0,72.2752,72.8097,72.2752,72.7673,58000.0
2012-06-04 09:40:00,85.77,85.99,85.33,85.45,38500.0,72.7673,72.9539,72.394,72.4958,38500.0
2012-06-04 09:50:00,85.49,85.52,85.11,85.18,46800.0,72.5297,72.5552,72.2074,72.2667,46800.0
2012-06-04 10:00:00,85.25,85.27,85.0,85.22,73300.0,72.3261,72.3431,72.114,72.3007,73300.0
2012-06-04 10:10:00,85.22,85.63,85.22,85.63,33700.0,72.3007,72.6485,72.3007,72.6485,33700.0
2012-06-04 10:20:00,85.63,85.75,85.49,85.53,25700.0,72.6485,72.7503,72.5297,72.5637,25700.0
2012-06-04 10:30:00,85.54,85.62,85.2,85.2,46200.0,72.5722,72.64,72.2837,72.2837,46200.0
2012-06-04 10:40:00,85.21,85.48,85.21,85.35,41800.0,72.2922,72.5213,72.2922,72.411,41800.0
2012-06-04 10:50:00,85.32,85.49,85.29,85.3,23500.0,72.3855,72.5297,72.3601,72.3686,23500.0
2012-06-04 11:00:00,85.32,85.4,85.15,85.15,32900.0,72.3855,72.4534,72.2413,72.2413,32900.0
2012-06-04 11:10:00,85.19,85.35,85.0,85.01,37200.0,72.2752,72.411,72.114,72.1225,37200.0
2012-06-04 11:20:00,85.01,85.15,84.94,85.1,26600.0,72.1225,72.2413,72.0631,72.1989,26600.0
2012-06-04 11:30:00,85.12,85.26,85.12,85.2,25700.0,72.2158,72.3346,72.2158,72.2837,25700.0
2012-06-04 11:40:00,85.2,85.26,85.15,85.18,39700.0,72.2837,72.3346,72.2413,72.2667,39700.0
2012-06-04 11:50:00,85.16,85.19,84.94,84.94,26700.0,72.2498,72.2752,72.0631,72.0631,26700.0
2012-06-04 12:00:00,84.92,85.11,84.9,84.98,26200.0,72.0462,72.2074,72.0292,72.0971,26200.0
2012-06-04 12:10:00,85.0,85.03,84.64,84.73,43100.0,72.114,72.1395,71.8086,71.885,43100.0
2012-06-04 12:20:00,84.75,84.82,84.63,84.69,34800.0,71.9019,71.9613,71.8001,71.851,34800.0
2012-06-04 12:30:00,84.68,84.72,84.54,84.66,42100.0,71.8425,71.8765,71.7238,71.8256,42100.0
2012-06-04 12:40:00,84.66,84.86,84.66,84.82,24500.0,71.8256,71.9953,71.8256,71.9613,24500.0
2012-06-04 12:50:00,84.84,84.86,84.73,84.82,19200.0,71.9783,71.9953,71.885,71.9613,19200.0
2012-06-04 13:00:00,84.79,84.92,84.76,84.82,34100.0,71.9359,72.0462,71.9104,71.9613,34100.0
2012-06-04 13:10:00,84.8,84.9,84.69,84.79,30300.0,71.9444,72.0292,71.851,71.9359,30300.0
2012-06-04 13:20:00,84.77,84.77,84.52,84.63,36000.0,71.9189,71.9189,71.7068,71.8001,36000.0
2012-06-04 13:30:00,84.68,85.06,84.61,85.03,45300.0,71.8425,72.1649,71.7832,72.1395,45300.0
2012-06-04 13:40:00,85.03,85.12,84.89,84.9,23700.0,72.1395,72.2158,72.0207,72.0292,23700.0
2012-06-04 13:50:00,84.87,84.93,84.75,84.91,17600.0,72.0037,72.0546,71.9019,72.0377,17600.0
2012-06-04 14:00:00,84.89,85.02,84.83,84.9,27500.0,72.0207,72.131,71.9698,72.0292,27500.0
2012-06-04 14:10:00,84.92,85.15,84.89,85.15,30500.0,72.0462,72.2413,72.0207,72.2413,30500.0
2012-06-04 14:20:00,85.15,85.45,85.11,85.37,27000.0,72.2413,72.4958,72.2074,72.4279,27000.0
2012-06-04 14:30:00,85.36,85.76,85.29,85.64,48200.0,72.4195,72.7588,72.3601,72.657,48200.0
2012-06-04 14:40:00,85.66,85.75,85.56,85.67,56100.0,72.674,72.7503,72.5891,72.6825,56100.0
2012-06-04 14:50:00,85.64,85.66,85.38,85.46,40900.0,72.657,72.674,72.4364,72.5043,40900.0
2012-06-04 15:00:00,85.45,85.61,85.45,85.45,46700.0,72.4958,72.6316,72.4958,72.4958,46700.0
2012-06-04 15:10:00,85.45,85.49,85.24,85.47,47900.0,72.4958,72.5297,72.3176,72.5128,47900.0
2012-06-04 15:20:00,85.45,85.57,85.25,85.48,45700.0,72.4958,72.5976,72.3261,72.5213,45700.0
2012-06-04 15:30:00,85.46,85.52,85.09,85.12,95600.0,72.5043,72.5552,72.1904,72.2158,95600.0
2012-06-04 15:40:00,85.11,85.32,85.05,85.11,178800.0,72.2074,72.3855,72.1565,72.2074,178800.0
2012-06-04 15:50:00,85.12,85.24,85.0,85.21,203300.0,72.2158,72.3176,72.114,72.2922,203300.0
2012-06-05 09:30:00,85.1,85.1,84.52,84.6,100900.0,72.1989,72.1989,71.7068,71.7747,100900.0
2012-06-05 09:40:00,84.61,84.95,84.57,84.94,104900.0,71.7832,72.0716,71.7492,72.0631,104900.0
2012-06-05 09:50:00,84.94,85.17,84.85,85.01,21200.0,72.0631,72.2583,71.9868,72.1225,21200.0
2012-06-05 10:00:00,85.18,85.67,85.16,85.53,40800.0,72.2667,72.6825,72.2498,72.5637,40800.0
2012-06-05 10:10:00,85.53,85.69,85.33,85.4,50700.0,72.5637,72.6994,72.394,72.4534,50700.0
2012-06-05 10:20:00,85.4,85.68,85.38,85.52,23900.0,72.4534,72.6909,72.4364,72.5552,23900.0
2012-06-05 10:30:00,85.52,85.54,85.15,85.27,26600.0,72.5552,72.5722,72.2413,72.3431,26600.0
2012-06-05 10:40:00,85.29,85.29,84.7,84.73,25900.0,72.3601,72.3601,71.8595,71.885,25900.0
2012-06-05 10:50:00,84.71,84.72,84.25,84.42,63500.0,71.868,71.8765,71.4777,71.622,63500.0
2012-06-05 11:00:00,84.44,84.5,84.3,84.44,38700.0,71.6389,71.6898,71.5202,71.6389,38700.0
2012-06-05 11:10:00,84.43,84.71,84.43,84.71,35600.0,71.6304,71.868,71.6304,71.868,35600.0
2012-06-05 11:20:00,84.69,84.74,84.56,84.56,18600.0,71.851,71.8934,71.7407,71.7407,18600.0
2012-06-05 11:30:00,84.6,84.8,84.46,84.47,35500.0,71.7747,71.9444,71.6559,71.6644,35500.0
2012-06-05 11:40:00,84.49,84.52,84.3,84.34,35000.0,71.6813,71.7068,71.5202,71.5541,35000.0
2012-06-05 11:50:00,84.31,84.38,84.0,84.01,44900.0,71.5286,71.588,71.2656,71.2741,44900.0
2012-06-05 12:00:00,84.02,84.12,83.94,84.08,56600.0,71.2826,71.3674,71.2147,71.3335,56600.0
2012-06-05 12:10:00,84.08,84.13,83.94,84.09,24300.0,71.3335,71.3759,71.2147,71.342,24300.0
2012-06-05 12:20:00,84.1,84.14,83.86,84.11,59300.0,71.3505,71.3844,71.1469,71.359,59300.0
2012-06-05 12:30:00,84.12,84.37,84.06,84.12,56600.0,71.3674,71.5795,71.3165,71.3674,56600.0
2012-06-05 12:40:00,84.11,84.17,83.8,83.96,42600.0,71.359,71.4099,71.096,71.2317,42600.0
2012-06-05 12:50:00,83.97,84.13,83.83,84.03,58000.0,71.2402,71.3759,71.1214,71.2911,58000.0
2012-06-05 13:00:00,84.03,84.1,83.98,84.04,18700.0,71.2911,71.3505,71.2487,71.2996,18700.0
2012-06-05 13:10:00,84.03,84.08,83.91,83.91,26100.0,71.2911,71.3335,71.1893,71.1893,26100.0
2012-06-05 13:20:00,83.9,84.08,83.87,84.01,34400.0,71.1808,71.3335,71.1553,71.2741,34400.0
2012-06-05 13:30:00,84.0,84.11,83.97,84.05,37800.0,71.2656,71.359,71.2402,71.3081,37800.0
2012-06-05 13:40:00,84.05,84.27,83.99,84.26,44500.0,71.3081,71.4947,71.2571,71.4862,44500.0
2012-06-05 13:50:00,84.24,84.38,84.22,84.23,41900.0,71.4692,71.588,71.4523,71.4608,41900.0
2012-06-05 14:00:00,84.22,84.32,84.13,84.26,41600.0,71.4523,71.5371,71.3759,71.4862,41600.0
2012-06-05 14:10:00,84.28,84.35,84.2,84.28,35500.0,71.5032,71.5626,71.4353,71.5032,35500.0
2012-06-05 14:20:00,84.29,84.38,84.19,84.34,28900.0,71.5117,71.588,71.4268,71.5541,28900.0
2012-06-05 14:30:00,84.35,84.49,84.25,84.3,33400.0,71.5626,71.6813,71.4777,71.5202,33400.0
2012-06-05 14:40:00,84.3,84.37,84.24,84.27,51500.0,71.5202,71.5795,71.4692,71.4947,51500.0
2012-06-05 14:50:00,84.26,84.46,84.26,84.41,32100.0,71.4862,71.6559,71.4862,71.6135,32100.0
2012-06-05 15:00:00,84.44,84.6,84.38,84.42,45400.0,71.6389,71.7747,71.588,71.622,45400.0
2012-06-05 15:10:00,84.4,84.49,84.37,84.37,48000.0,71.605,71.6813,71.5795,71.5795,48000.0
2012-06-05 15:20:00,84.38,84.4,84.25,84.25,51700.0,71.588,71.605,71.4777,71.4777,51700.0
2012-06-05 15:30:00,84.28,84.42,84.19,84.36,95300.0,71.5032,71.622,71.4268,71.5711,95300.0
2012-06-05 15:40:00,84.39,84.46,84.26,84.34,136300.0,71.5965,71.6559,71.4862,71.5541,136300.0
2012-06-05 15:50:00,84.36,84.47,84.24,84.34,238500.0,71.5711,71.6644,71.4692,71.5541,238500.0
2012-06-06 09:30:00,84.93,85.21,84.91,85.19,90200.0,72.0546,72.2922,72.0377,72.2752,90200.0
2012-06-06 09:40:00,85.22,85.73,85.22,85.58,53600.0,72.3007,72.7334,72.3007,72.6061,53600.0
2012-06-06 09:50:00,85.58,85.83,85.46,85.63,89100.0,72.6061,72.8182,72.5043,72.6485,89100.0
2012-06-06 10:00:00,85.63,85.87,85.57,85.87,48800.0,72.6485,72.8521,72.5976,72.8521,48800.0
2012-06-06 10:10:00,85.83,85.93,85.66,85.81,51800.0,72.8182,72.903,72.674,72.8012,51800.0
2012-06-06 10:20:00,85.81,85.88,85.71,85.84,78800.0,72.8012,72.8606,72.7164,72.8267,78800.0
2012-06-06 10:30:00,85.81,86.06,85.8,85.94,100100.0,72.8012,73.0133,72.7928,72.9115,100100.0
2012-06-06 10:40:00,85.98,86.16,85.93,86.13,57600.0,72.9455,73.0982,72.903,73.0727,57600.0
2012-06-06 10:50:00,86.11,86.23,86.05,86.1,54900.0,73.0558,73.1576,73.0049,73.0473,54900.0
2012-06-06 11:00:00,86.1,86.1,85.97,86.09,76100.0,73.0473,73.0473,72.937,73.0388,76100.0
2012-06-06 11:10:00,86.08,86.21,86.0,86.0,53200.0,73.0303,73.1406,72.9624,72.9624,53200.0
2012-06-06 11:20:00,86.01,86.26,86.0,86.19,45200.0,72.9709,73.183,72.9624,73.1236,45200.0
2012-06-06 11:30:00,86.22,86.24,86.04,86.19,40300.0,73.1491,73.166,72.9964,73.1236,40300.0
2012-06-06 11:40:00,86.19,86.29,86.11,86.17,33300.0,73.1236,73.2085,73.0558,73.1067,33300.0
2012-06-06 11:50:00,86.18,86.21,85.98,86.01,42000.0,73.1151,73.1406,72.9455,72.9709,42000.0
2012-06-06 12:00:00,86.0,86.2,86.0,86.13,79400.0,72.9624,73.1321,72.9624,73.0727,79400.0
2012-06-06 12:10:00,86.14,86.28,86.13,86.22,54000.0,73.0812,73.2,73.0727,73.1491,54000.0
2012-06-06 12:20:00,86.2,86.34,86.17,86.24,73700.0,73.1321,73.2509,73.1067,73.166,73700.0
2012-06-06 12:30:00,86.24,86.4,86.22,86.4,31700.0,73.166,73.3018,73.1491,73.3018,31700.0
2012-06-06 12:40:00,86.38,86.5,86.36,86.46,28500.0,73.2848,73.3866,73.2679,73.3527,28500.0
2012-06-06 12:50:00,86.47,86.48,86.28,86.32,24700.0,73.3612,73.3697,73.2,73.2339,24700.0
2012-06-06 13:00:00,86.35,86.41,86.31,86.37,24100.0,73.2594,73.3103,73.2254,73.2763,24100.0
2012-06-06 13:10:00,86.37,86.46,86.31,86.31,31200.0,73.2763,73.3527,73.2254,73.2254,31200.0
2012-06-06 13:20:00,86.34,86.37,86.27,86.3,32500.0,73.2509,73.2763,73.1915,73.217,32500.0
2012-06-06 13:30:00,86.31,86.39,86.28,86.29,31300.0,73.2254,73.2933,73.2,73.2085,31300.0
2012-06-06 13:40:00,86.29,86.36,86.23,86.31,30800.0,73.2085,73.2679,73.1576,73.2254,30800.0
2012-06-06 13:50:00,86.3,86.31,86.2,86.2,60000.0,73.217,73.2254,73.1321,73.1321,60000.0
2012-06-06 14:00:00,86.21,86.36,86.2,86.2,32800.0,73.1406,73.2679,73.1321,73.1321,32800.0
2012-06-06 14:10:00,86.18,86.25,85.99,86.25,67700.0,73.1151,73.1745,72.9539,73.1745,67700.0
2012-06-06 14:20:00,86.25,86.39,86.14,86.31,38500.0,73.1745,73.2933,73.0812,73.2254,38500.0
2012-06-06 14:30:00,86.3,86.5,86.27,86.47,42100.0,73.217,73.3866,73.1915,73.3612,42100.0
2012-06-06 14:40:00,86.48,86.62,86.46,86.61,34200.0,73.3697,73.4884,73.3527,73.48,34200.0
2012-06-06 14:50:00,86.61,86.71,86.53,86.53,66900.0,73.48,73.5648,73.4121,73.4121,66900.0
2012-06-06 15:00:00,86.52,86.62,86.5,86.58,37200.0,73.4036,73.4884,73.3866,73.4545,37200.0
2012-06-06 15:10:00,86.58,86.66,86.4,86.4,54100.0,73.4545,73.5224,73.3018,73.3018,54100.0
2012-06-06 15:20:00,86.39,86.59,86.36,86.49,50300.0,73.2933,73.463,73.2679,73.3781,50300.0
2012-06-06 15:30:00,86.49,86.57,86.44,86.45,57400.0,73.3781,73.446,73.3357,73.3442,57400.0
2012-06-06 15:40:00,86.47,86.79,86.45,86.63,103400.0,73.3612,73.6327,73.3442,73.4969,103400.0
2012-06-06 15:50:00,86.63,86.83,86.59,86.83,235400.0,73.4969,73.6666,73.463,73.6666,235400.0
2012-06-07 09:30:00,88.02,88.36,87.81,88.25,76100.0,74.6762,74.9647,74.498,74.8713,76100.0
2012-06-07 09:40:00,88.14,88.32,87.75,87.92,54600.0,74.778,74.9307,74.4471,74.5914,54600.0
2012-06-07 09:50:00,87.94,87.97,87.64,87.65,41800.0,74.6083,74.6338,74.3538,74.3623,41800.0
2012-06-07 10:00:00,87.64,87.78,87.31,87.47,68200.0,74.3538,74.4726,74.0738,74.2096,68200.0
2012-06-07 10:10:00,87.43,87.49,86.95,87.03,55500.0,74.1756,74.2265,73.7684,73.8363,55500.0
2012-06-07 10:20:00,87.04,87.74,87.04,87.68,35300.0,73.8448,74.4386,73.8448,74.3877,35300.0
2012-06-07 10:30:00,87.68,87.68,87.21,87.27,32100.0,74.3877,74.3877,73.989,74.0399,32100.0
2012-06-07 10:40:00,87.24,87.36,86.65,86.81,66900.0,74.0144,74.1163,73.5139,73.6496,66900.0
2012-06-07 10:50:00,86.76,87.02,86.71,87.01,38000.0,73.6072,73.8278,73.5648,73.8193,38000.0
2012-06-07 11:00:00,87.01,87.06,86.9,86.95,72300.0,73.8193,73.8617,73.726,73.7684,72300.0
2012-06-07 11:10:00,86.94,86.99,86.7,86.81,44300.0,73.7599,73.8023,73.5563,73.6496,44300.0
2012-06-07 11:20:00,86.84,87.04,86.84,86.9,45000.0,73.6751,73.8448,73.6751,73.726,45000.0
2012-06-07 11:30:00,86.94,87.01,86.89,86.98,63400.0,73.7599,73.8193,73.7175,73.7939,63400.0
2012-06-07 11:40:00,86.98,87.11,86.96,87.01,45300.0,73.7939,73.9042,73.7769,73.8193,45300.0
2012-06-07 11:50:00,87.01,87.07,86.82,86.87,34100.0,73.8193,73.8702,73.6581,73.7005,34100.0
2012-06-07 12:00:00,86.84,86.9,86.78,86.88,23900.0,73.6751,73.726,73.6242,73.709,23900.0
2012-06-07 12:10:00,86.86,87.32,86.83,87.19,63000.0,73.6921,74.0823,73.6666,73.972,63000.0
2012-06-07 12:20:00,87.23,87.32,87.06,87.29,31200.0,74.006,74.0823,73.8617,74.0569,31200.0
2012-06-07 12:30:00,87.3,87.3,87.03,87.06,31400.0,74.0654,74.0654,73.8363,73.8617,31400.0
2012-06-07 12:40:00,87.07,87.14,86.89,87.08,29000.0,73.8702,73.9296,73.7175,73.8787,29000.0
2012-06-07 12:50:00,87.06,87.08,86.94,87.03,33800.0,73.8617,73.8787,73.7599,73.8363,33800.0
2012-06-07 13:00:00,87.04,87.14,87.01,87.05,13600.0,73.8448,73.9296,73.8193,73.8533,13600.0
2012-06-07 13:10:00,87.06,87.31,87.05,87.25,24200.0,73.8617,74.0738,73.8533,74.0229,24200.0
2012-06-07 13:20:00,87.28,87.43,87.25,87.27,29300.0,74.0484,74.1756,74.0229,74.0399,29300.0
2012-06-07 13:30:00,87.28,87.38,87.03,87.08,75100.0,74.0484,74.1332,73.8363,73.8787,75100.0
2012-06-07 13:40:00,87.06,87.1,86.96,87.01,52700.0,73.8617,73.8957,73.7769,73.8193,52700.0
2012-06-07 13:50:00,87.01,87.01,86.77,86.79,106400.0,73.8193,73.8193,73.6157,73.6327,106400.0
2012-06-07 14:00:00,86.78,87.04,86.78,86.94,36900.0,73.6242,73.8448,73.6242,73.7599,36900.0
2012-06-07 14:10:00,86.93,87.17,86.93,87.09,22900.0,73.7514,73.9551,73.7514,73.8872,22900.0
2012-06-07 14:20:00,87.08,87.21,87.06,87.21,30700.0,73.8787,73.989,73.8617,73.989,30700.0
2012-06-07 14:30:00,87.2,87.21,87.09,87.15,28100.0,73.9805,73.989,73.8872,73.9381,28100.0
2012-06-07 14:40:00,87.15,87.19,87.06,87.15,31600.0,73.9381,73.972,73.8617,73.9381,31600.0
2012-06-07 14:50:00,87.15,87.15,87.04,87.12,39600.0,73.9381,73.9381,73.8448,73.9126,39600.0
2012-06-07 15:00:00,87.1,87.12,86.95,87.04,59700.0,73.8957,73.9126,73.7684,73.8448,59700.0
2012-06-07 15:10:00,87.04,87.15,86.67,86.78,69400.0,73.8448,73.9381,73.5309,73.6242,69400.0
2012-06-07 15:20:00,86.8,86.83,86.43,86.65,148000.0,73.6412,73.6666,73.3272,73.5139,148000.0
2012-06-07 15:30:00,86.6,86.79,86.38,86.39,121400.0,73.4715,73.6327,73.2848,73.2933,121400.0
2012-06-07 15:40:00,86.39,86.5,86.2,86.21,146900.0,73.2933,73.3866,73.1321,73.1406,146900.0
2012-06-07 15:50:00,86.22,86.25,86.0,86.11,350200.0,73.1491,73.1745,72.9624,73.0558,350200.0
2012-06-08 09:30:00,86.45,86.57,86.04,86.04,78200.0,73.3442,73.446,72.9964,72.9964,78200.0
2012-06-08 09:40:00,86.05,86.39,86.0,86.39,44800.0,73.0049,73.2933,72.9624,73.2933,44800.0
2012-06-08 09:50:00,86.3,86.85,86.27,86.67,62500.0,73.217,73.6836,73.1915,73.5309,62500.0
2012-06-08 10:00:00,86.61,86.8,86.56,86.61,58900.0,73.48,73.6412,73.4375,73.48,58900.0
2012-06-08 10:10:00,86.62,86.64,86.4,86.51,37000.0,73.4884,73.5054,73.3018,73.3951,37000.0
2012-06-08 10:20:00,86.47,86.76,86.32,86.7,21100.0,73.3612,73.6072,73.2339,73.5563,21100.0
2012-06-08 10:30:00,86.66,86.95,86.65,86.9,52500.0,73.5224,73.7684,73.5139,73.726,52500.0
2012-06-08 10:40:00,86.9,87.3,86.9,87.15,57900.0,73.726,74.0654,73.726,73.9381,57900.0
2012-06-08 10:50:00,87.21,87.22,86.92,87.1,15400.0,73.989,73.9975,73.743,73.8957,15400.0
2012-06-08 11:00:00,87.15,87.26,87.07,87.14,32000.0,73.9381,74.0314,73.8702,73.9296,32000.0
2012-06-08 11:10:00,87.17,87.17,86.89,86.9,49500.0,73.9551,73.9551,73.7175,73.726,49500.0
2012-06-08 11:20:00,86.9,87.02,86.81,86.93,16000.0,73.726,73.8278,73.6496,73.7514,16000.0
2012-06-08 11:30:00,86.91,87.06,86.89,87.01,20200.0,73.7345,73.8617,73.7175,73.8193,20200.0
2012-06-08 11:40:00,87.0,87.1,86.97,87.03,17900.0,73.8108,73.8957,73.7854,73.8363,17900.0
2012-06-08 11:50:00,87.04,87.05,86.82,86.83,20700.0,73.8448,73.8533,73.6581,73.6666,20700.0
2012-06-08 12:00:00,86.86,86.98,86.83,86.92,30500.0,73.6921,73.7939,73.6666,73.743,30500.0
2012-06-08 12:10:00,86.92,86.95,86.82,86.88,20600.0,73.743,73.7684,73.6581,73.709,20600.0
2012-06-08 12:20:00,86.89,86.94,86.79,86.94,22100.0,73.7175,73.7599,73.6327,73.7599,22100.0
2012-06-08 12:30:00,86.95,87.14,86.95,87.04,40800.0,73.7684,73.9296,73.7684,73.8448,40800.0
2012-06-08 12:40:00,87.05,87.15,87.0,87.06,25400.0,73.8533,73.9381,73.8108,73.8617,25400.0
2012-06-08 12:50:00,87.09,87.13,86.99,87.11,20900.0,73.8872,73.9211,73.8023,73.9042,20900.0
2012-06-08 13:00:00,87.13,87.34,87.11,87.34,23500.0,73.9211,74.0993,73.9042,74.0993,23500.0
2012-06-08 13:10:00,87.36,87.37,87.19,87.2,26900.0,74.1163,74.1247,73.972,73.9805,26900.0
2012-06-08 13:20:00,87.23,87.29,87.19,87.22,21100.0,74.006,74.0569,73.972,73.9975,21100.0
2012-06-08 13:30:00,87.23,87.32,87.18,87.23,27800.0,74.006,74.0823,73.9635,74.006,27800.0
2012-06-08 13:40:00,87.22,87.29,87.14,87.27,13800.0,73.9975,74.0569,73.9296,74.0399,13800.0
2012-06-08 13:50:00,87.28,87.37,87.26,87.33,22100.0,74.0484,74.1247,74.0314,74.0908,22100.0
2012-06-08 14:00:00,87.32,87.33,87.18,87.27,19800.0,74.0823,74.0908,73.9635,74.0399,19800.0
2012-06-08 14:10:00,87.26,87.34,87.21,87.22,12500.0,74.0314,74.0993,73.989,73.9975,12500.0
2012-06-08 14:20:00,87.21,87.34,87.21,87.32,17200.0,73.989,74.0993,73.989,74.0823,17200.0
2012-06-08 14:30:00,87.33,87.46,87.3,87.43,31300.0,74.0908,74.2011,74.0654,74.1756,31300.0
2012-06-08 14:40:00,87.42,87.5,87.35,87.39,29400.0,74.1672,74.235,74.1078,74.1417,29400.0
2012-06-08 14:50:00,87.38,87.42,87.31,87.34,20100.0,74.1332,74.1672,74.0738,74.0993,20100.0
2012-06-08 15:00:00,87.36,87.43,87.28,87.42,17400.0,74.1163,74.1756,74.0484,74.1672,17400.0
2012-06-08 15:10:00,87.41,87.53,87.39,87.53,24400.0,74.1587,74.2605,74.1417,74.2605,24400.0
2012-06-08 15:20:00,87.53,87.61,87.49,87.55,51600.0,74.2605,74.3284,74.2265,74.2775,51600.0
2012-06-08 15:30:00,87.54,87.59,87.52,87.53,71300.0,74.269,74.3114,74.252,74.2605,71300.0
2012-06-08 15:40:00,87.53,87.62,87.46,87.6,114300.0,74.2605,74.3368,74.2011,74.3199,114300.0
2012-06-08 15:50:00,87.6,87.63,87.47,87.59,198100.0,74.3199,74.3453,74.2096,74.3114,198100.0
2012-06-11 09:30:00,88.35,88.35,87.5,87.6,79200.0,74.9562,74.9562,74.235,74.3199,79200.0
2012-06-11 09:40:00,87.58,87.61,87.36,87.43,73500.0,74.3029,74.3284,74.1163,74.1756,73500.0
2012-06-11 09:50:00,87.41,87.58,87.19,87.3,67600.0,74.1587,74.3029,73.972,74.0654,67600.0
2012-06-11 10:00:00,87.3,87.6,87.0,87.11,61300.0,74.0654,74.3199,73.8108,73.9042,61300.0
2012-06-11 10:10:00,87.14,87.37,87.02,87.02,35000.0,73.9296,74.1247,73.8278,73.8278,35000.0
2012-06-11 10:20:00,87.0,87.22,86.8,86.91,44000.0,73.8108,73.9975,73.6412,73.7345,44000.0
2012-06-11 10:30:00,86.87,87.2,86.8,87.15,49400.0,73.7005,73.9805,73.6412,73.9381,49400.0
2012-06-11 10:40:00,87.13,87.17,86.91,87.05,37000.0,73.9211,73.9551,73.7345,73.8533,37000.0
2012-06-11 10:50:00,87.02,87.05,86.79,86.91,19000.0,73.8278,73.8533,73.6327,73.7345,19000.0
2012-06-11 11:00:00,86.91,87.01,86.69,87.01,44300.0,73.7345,73.8193,73.5478,73.8193,44300.0
2012-06-11 11:10:00,87.01,87.11,86.87,86.95,30200.0,73.8193,73.9042,73.7005,73.7684,30200.0
2012-06-11 11:20:00,87.0,87.18,86.94,87.18,50100.0,73.8108,73.9635,73.7599,73.9635,50100.0
2012-06-11 11:30:00,87.17,87.42,87.1,87.42,52600.0,73.9551,74.1672,73.8957,74.1672,52600.0
2012-06-11 11:40:00,87.41,87.42,87.26,87.29,45300.0,74.1587,74.1672,74.0314,74.0569,45300.0
2012-06-11 11:50:00,87.33,87.37,87.05,87.24,40700.0,74.0908,74.1247,73.8533,74.0144,40700.0
2012-06-11 12:00:00,87.23,87.26,87.05,87.11,32500.0,74.006,74.0314,73.8533,73.9042,32500.0
2012-06-11 12:10:00,87.1,87.22,87.05,87.08,17500.0,73.8957,73.9975,73.8533,73.8787,17500.0
2012-06-11 12:20:00,87.11,87.13,87.0,87.01,19000.0,73.9042,73.9211,73.8108,73.8193,19000.0
2012-06-11 12:30:00,87.07,87.16,87.01,87.12,25200.0,73.8702,73.9466,73.8193,73.9126,25200.0
2012-06-11 12:40:00,87.17,87.31,87.07,87.23,72400.0,73.9551,74.0738,73.8702,74.006,72400.0
2012-06-11 12:50:00,87.24,87.26,87.07,87.15,45200.0,74.0144,74.0314,73.8702,73.9381,45200.0
2012-06-11 13:00:00,87.16,87.39,87.14,87.38,26000.0,73.9466,74.1417,73.9296,74.1332,26000.0
2012-06-11 13:10:00,87.37,87.44,87.28,87.42,43000.0,74.1247,74.1841,74.0484,74.1672,43000.0
2012-06-11 13:20:00,87.44,87.44,87.22,87.29,27200.0,74.1841,74.1841,73.9975,74.0569,27200.0
2012-06-11 13:30:00,87.29,87.4,87.16,87.27,45300.0,74.0569,74.1502,73.9466,74.0399,45300.0
2012-06-11 13:40:00,87.28,87.29,87.11,87.19,37200.0,74.0484,74.0569,73.9042,73.972,37200.0
2012-06-11 13:50:00,87.18,87.44,87.15,87.3,77500.0,73.9635,74.1841,73.9381,74.0654,77500.0
2012-06-11 14:00:00,87.29,87.3,86.86,86.97,26800.0,74.0569,74.0654,73.6921,73.7854,26800.0
2012-06-11 14:10:00,86.92,86.94,86.66,86.68,32300.0,73.743,73.7599,73.5224,73.5393,32300.0
2012-06-11 14:20:00,86.68,86.83,86.63,86.77,25100.0,73.5393,73.6666,73.4969,73.6157,25100.0
2012-06-11 14:30:00,86.77,86.94,86.77,86.79,26400.0,73.6157,73.7599,73.6157,73.6327,26400.0
2012-06-11 14:40:00,86.77,86.91,86.77,86.83,34400.0,73.6157,73.7345,73.6157,73.6666,34400.0
2012-06-11 14:50:00,86.84,86.9,86.73,86.81,44400.0,73.6751,73.726,73.5818,73.6496,44400.0
2012-06-11 15:00:00,86.82,86.9,86.79,86.79,35300.0,73.6581,73.726,73.6327,73.6327,35300.0
2012-06-11 15:10:00,86.82,86.84,86.56,86.56,67300.0,73.6581,73.6751,73.4375,73.4375,67300.0
2012-06-11 15:20:00,86.56,86.63,86.43,86.49,62700.0,73.4375,73.4969,73.3272,73.3781,62700.0
2012-06-11 15:30:00,86.5,86.67,86.38,86.53,115300.0,73.3866,73.5309,73.2848,73.4121,115300.0
2012-06-11 15:40:00,86.56,86.75,86.51,86.54,126800.0,73.4375,73.5987,73.3951,73.4206,126800.0
2012-06-11 15:50:00,86.56,86.56,86.12,86.27,188900.0,73.4375,73.4375,73.0642,73.1915,188900.0
2012-06-12 09:30:00,86.47,87.04,86.47,86.92,50300.0,73.3612,73.8448,73.3612,73.743,50300.0
2012-06-12 09:40:00,86.87,86.92,86.5,86.56,47400.0,73.7005,73.743,73.3866,73.4375,47400.0
2012-06-12 09:50:00,86.55,86.77,86.34,86.45,46400.0,73.4291,73.6157,73.2509,73.3442,46400.0
2012-06-12 10:00:00,86.46,86.91,86.36,86.42,57000.0,73.3527,73.7345,73.2679,73.3188,57000.0
2012-06-12 10:10:00,86.46,86.51,86.06,86.06,71600.0,73.3527,73.3951,73.0133,73.0133,71600.0
2012-06-12 10:20:00,86.08,86.23,85.97,86.22,64800.0,73.0303,73.1576,72.937,73.1491,64800.0
2012-06-12 10:30:00,86.22,86.34,86.07,86.12,42400.0,73.1491,73.2509,73.0218,73.0642,42400.0
2012-06-12 10:40:00,86.1,86.6,86.1,86.51,46300.0,73.0473,73.4715,73.0473,73.3951,46300.0
2012-06-12 10:50:00,86.51,86.56,86.3,86.36,38700.0,73.3951,73.4375,73.217,73.2679,38700.0
2012-06-12 11:00:00,86.36,86.7,86.31,86.61,29800.0,73.2679,73.5563,73.2254,73.48,29800.0
2012-06-12 11:10:00,86.6,86.91,86.56,86.7,53400.0,73.4715,73.7345,73.4375,73.5563,53400.0
2012-06-12 11:20:00,86.7,87.21,86.7,87.12,38600.0,73.5563,73.989,73.5563,73.9126,38600.0
2012-06-12 11:30:00,87.14,87.19,87.0,87.07,24300.0,73.9296,73.972,73.8108,73.8702,24300.0
2012-06-12 11:40:00,87.07,87.22,87.07,87.12,30500.0,73.8702,73.9975,73.8702,73.9126,30500.0
2012-06-12 11:50:00,87.1,87.18,87.02,87.05,18200.0,73.8957,73.9635,73.8278,73.8533,18200.0
2012-06-12 12:00:00,87.05,87.1,86.86,86.87,20100.0,73.8533,73.8957,73.6921,73.7005,20100.0
2012-06-12 12:10:00,86.83,86.88,86.67,86.82,33200.0,73.6666,73.709,73.5309,73.6581,33200.0
2012-06-12 12:20:00,86.78,87.02,86.68,86.93,27100.0,73.6242,73.8278,73.5393,73.7514,27100.0
2012-06-12 12:30:00,86.94,87.16,86.87,87.09,19100.0,73.7599,73.9466,73.7005,73.8872,19100.0
2012-06-12 12:40:00,87.09,87.11,87.02,87.09,21100.0,73.8872,73.9042,73.8278,73.8872,21100.0
2012-06-12 12:50:00,87.1,87.14,87.03,87.12,21000.0,73.8957,73.9296,73.8363,73.9126,21000.0
2012-06-12 13:00:00,87.11,87.19,87.05,87.08,23000.0,73.9042,73.972,73.8533,73.8787,23000.0
2012-06-12 13:10:00,87.1,87.42,87.09,87.4,34300.0,73.8957,74.1672,73.8872,74.1502,34300.0
2012-06-12 13:20:00,87.4,87.5,87.21,87.23,81600.0,74.1502,74.235,73.989,74.006,81600.0
2012-06-12 13:30:00,87.24,87.33,87.15,87.32,22900.0,74.0144,74.0908,73.9381,74.0823,22900.0
2012-06-12 13:40:00,87.32,87.46,87.21,87.27,53100.0,74.0823,74.2011,73.989,74.0399,53100.0
2012-06-12 13:50:00,87.29,87.41,87.12,87.21,35500.0,74.0569,74.1587,73.9126,73.989,35500.0
2012-06-12 14:00:00,87.21,87.33,87.2,87.28,17200.0,73.989,74.0908,73.9805,74.0484,17200.0
2012-06-12 14:10:00,87.29,87.35,87.15,87.35,23100.0,74.0569,74.1078,73.9381,74.1078,23100.0
2012-06-12 14:20:00,87.32,87.41,87.2,87.32,25700.0,74.0823,74.1587,73.9805,74.0823,25700.0
2012-06-12 14:30:00,87.32,87.69,87.32,87.68,41900.0,74.0823,74.3962,74.0823,74.3877,41900.0
2012-06-12 14:40:00,87.66,87.69,87.54,87.61,35700.0,74.3708,74.3962,74.269,74.3284,35700.0
2012-06-12 14:50:00,87.59,87.65,87.42,87.58,27500.0,74.3114,74.3623,74.1672,74.3029,27500.0
2012-06-12 15:00:00,87.56,87.58,87.48,87.55,23700.0,74.2859,74.3029,74.2181,74.2775,23700.0
2012-06-12 15:10:00,87.54,87.56,87.37,87.37,19300.0,74.269,74.2859,74.1247,74.1247,19300.0
2012-06-12 15:20:00,87.37,87.67,87.3,87.62,51200.0,74.1247,74.3793,74.0654,74.3368,51200.0
2012-06-12 15:30:00,87.64,87.66,87.32,87.47,59100.0,74.3538,74.3708,74.0823,74.2096,59100.0
2012-06-12 15:40:00,87.48,87.81,87.45,87.72,95800.0,74.2181,74.498,74.1926,74.4217,95800.0
2012-06-12 15:50:00,87.7,87.83,87.67,87.69,160900.0,74.4047,74.515,74.3793,74.3962,160900.0
2012-06-13 09:30:00,87.09,87.41,86.13,86.24,115600.0,73.8872,74.1587,73.0727,73.166,115600.0
2012-06-13 09:40:00,86.24,86.24,86.0,86.05,89900.0,73.166,73.166,72.9624,73.0049,89900.0
2012-06-13 09:50:00,86.05,86.17,85.88,86.09,99100.0,73.0049,73.1067,72.8606,73.0388,99100.0
2012-06-13 10:00:00,86.07,86.49,86.0,86.42,54800.0,73.0218,73.3781,72.9624,73.3188,54800.0
2012-06-13 10:10:00,86.43,86.58,86.35,86.35,78200.0,73.3272,73.4545,73.2594,73.2594,78200.0
2012-06-13 10:20:00,86.38,86.43,86.25,86.32,37300.0,73.2848,73.3272,73.1745,73.2339,37300.0
2012-06-13 10:30:00,86.34,86.69,86.29,86.65,64400.0,73.2509,73.5478,73.2085,73.5139,64400.0
2012-06-13 10:40:00,86.67,86.86,86.64,86.81,54600.0,73.5309,73.6921,73.5054,73.6496,54600.0
2012-06-13 10:50:00,86.82,86.92,86.72,86.74,63800.0,73.6581,73.743,73.5733,73.5902,63800.0
2012-06-13 11:00:00,86.72,86.76,86.4,86.42,52900.0,73.5733,73.6072,73.3018,73.3188,52900.0
2012-06-13 11:10:00,86.42,86.6,86.39,86.47,60300.0,73.3188,73.4715,73.2933,73.3612,60300.0
2012-06-13 11:20:00,86.47,86.74,86.47,86.58,32700.0,73.3612,73.5902,73.3612,73.4545,32700.0
2012-06-13 11:30:00,86.57,86.81,86.55,86.59,33400.0,73.446,73.6496,73.4291,73.463,33400.0
2012-06-13 11:40:00,86.59,86.67,86.45,86.56,33300.0,73.463,73.5309,73.3442,73.4375,33300.0
2012-06-13 11:50:00,86.58,86.61,86.46,86.52,31300.0,73.4545,73.48,73.3527,73.4036,31300.0
2012-06-13 12:00:00,86.52,86.52,86.31,86.35,38100.0,73.4036,73.4036,73.2254,73.2594,38100.0
2012-06-13 12:10:00,86.36,86.54,86.31,86.53,36300.0,73.2679,73.4206,73.2254,73.4121,36300.0
2012-06-13 12:20:00,86.52,86.58,86.47,86.49,42000.0,73.4036,73.4545,73.3612,73.3781,42000.0
2012-06-13 12:30:00,86.49,86.69,86.49,86.6,46500.0,73.3781,73.5478,73.3781,73.4715,46500.0
2012-06-13 12:40:00,86.61,86.79,86.58,86.66,58500.0,73.48,73.6327,73.4545,73.5224,58500.0
2012-06-13 12:50:00,86.67,86.71,86.64,86.66,33600.0,73.5309,73.5648,73.5054,73.5224,33600.0
2012-06-13 13:00:00,86.66,86.69,86.62,86.66,52100.0,73.5224,73.5478,73.4884,73.5224,52100.0
2012-06-13 13:10:00,86.67,86.67,86.49,86.57,28400.0,73.5309,73.5309,73.3781,73.446,28400.0
2012-06-13 13:20:00,86.56,86.72,86.48,86.71,29500.0,73.4375,73.5733,73.3697,73.5648,29500.0
2012-06-13 13:30:00,86.72,86.76,86.67,86.7,32600.0,73.5733,73.6072,73.5309,73.5563,32600.0
2012-06-13 13:40:00,86.69,86.72,86.44,86.44,36400.0,73.5478,73.5733,73.3357,73.3357,36400.0
2012-06-13 13:50:00,86.47,86.57,86.25,86.34,37100.0,73.3612,73.446,73.1745,73.2509,37100.0
2012-06-13 14:00:00,86.35,86.35,86.11,86.11,59400.0,73.2594,73.2594,73.0558,73.0558,59400.0
2012-06-13 14:10:00,86.12,86.16,86.01,86.13,85900.0,73.0642,73.0982,72.9709,73.0727,85900.0
2012-06-13 14:20:00,86.11,86.33,86.1,86.33,36300.0,73.0558,73.2424,73.0473,73.2424,36300.0
2012-06-13 14:30:00,86.32,86.42,86.25,86.4,53300.0,73.2339,73.3188,73.1745,73.3018,53300.0
2012-06-13 14:40:00,86.39,86.43,86.2,86.42,37600.0,73.2933,73.3272,73.1321,73.3188,37600.0
2012-06-13 14:50:00,86.42,86.47,86.37,86.41,42200.0,73.3188,73.3612,73.2763,73.3103,42200.0
2012-06-13 15:00:00,86.41,86.48,86.14,86.32,45500.0,73.3103,73.3697,73.0812,73.2339,45500.0
2012-06-13 15:10:00,86.34,86.36,86.0,86.01,41900.0,73.2509,73.2679,72.9624,72.9709,41900.0
2012-06-13 15:20:00,86.01,86.01,85.57,85.77,127700.0,72.9709,72.9709,72.5976,72.7673,127700.0
2012-06-13 15:30:00,85.76,86.06,85.69,85.98,121500.0,72.7588,73.0133,72.6994,72.9455,121500.0
2012-06-13 15:40:00,86.0,86.06,85.87,85.91,213300.0,72.9624,73.0133,72.8521,72.8861,213300.0
2012-06-13 15:50:00,85.91,86.19,85.9,86.19,201600.0,72.8861,73.1236,72.8776,73.1236,201600.0
2012-06-14 09:30:00,86.53,86.62,85.99,86.0,49000.0,73.5304,73.6069,73.0716,73.0801,49000.0
2012-06-14 09:40:00,86.02,86.65,85.99,86.49,26700.0,73.0971,73.6324,73.0716,73.4964,26700.0
2012-06-14 09:50:00,86.45,86.89,86.25,86.84,31700.0,73.4625,73.8364,73.2925,73.7939,31700.0
2012-06-14 10:00:00,86.88,87.11,86.82,86.86,32700.0,73.8279,74.0233,73.7769,73.8109,32700.0
2012-06-14 10:10:00,86.88,86.98,86.66,86.73,20600.0,73.8279,73.9128,73.6409,73.7004,20600.0
2012-06-14 10:20:00,86.73,86.83,86.64,86.71,27800.0,73.7004,73.7854,73.6239,73.6834,27800.0
2012-06-14 10:30:00,86.74,86.99,86.62,86.77,38300.0,73.7089,73.9213,73.6069,73.7344,38300.0
2012-06-14 10:40:00,86.83,87.06,86.8,86.97,35800.0,73.7854,73.9808,73.7599,73.9043,35800.0
2012-06-14 10:50:00,86.97,87.15,86.95,87.09,36700.0,73.9043,74.0573,73.8873,74.0063,36700.0
2012-06-14 11:00:00,87.08,87.25,87.05,87.19,46400.0,73.9978,74.1423,73.9723,74.0913,46400.0
2012-06-14 11:10:00,87.18,87.29,87.07,87.15,51400.0,74.0828,74.1763,73.9893,74.0573,51400.0
2012-06-14 11:20:00,87.14,87.32,87.14,87.28,17100.0,74.0488,74.2018,74.0488,74.1678,17100.0
2012-06-14 11:30:00,87.27,87.35,87.08,87.13,34000.0,74.1593,74.2272,73.9978,74.0403,34000.0
2012-06-14 11:40:00,87.12,87.12,86.98,87.05,19200.0,74.0318,74.0318,73.9128,73.9723,19200.0
2012-06-14 11:50:00,87.04,87.12,87.02,87.04,13100.0,73.9638,74.0318,73.9468,73.9638,13100.0
2012-06-14 12:00:00,87.05,87.14,87.03,87.11,11700.0,73.9723,74.0488,73.9553,74.0233,11700.0
2012-06-14 12:10:00,87.1,87.13,86.98,87.06,21200.0,74.0148,74.0403,73.9128,73.9808,21200.0
2012-06-14 12:20:00,87.05,87.11,86.96,87.02,26200.0,73.9723,74.0233,73.8958,73.9468,26200.0
2012-06-14 12:30:00,87.01,87.1,86.91,87.1,16200.0,73.9383,74.0148,73.8533,74.0148,16200.0
2012-06-14 12:40:00,87.1,87.26,87.05,87.2,21200.0,74.0148,74.1508,73.9723,74.0998,21200.0
2012-06-14 12:50:00,87.2,87.34,87.2,87.31,19100.0,74.0998,74.2187,74.0998,74.1933,19100.0
2012-06-14 13:00:00,87.33,87.44,87.33,87.36,26500.0,74.2103,74.3037,74.2103,74.2357,26500.0
2012-06-14 13:10:00,87.37,87.41,87.32,87.36,36600.0,74.2442,74.2782,74.2018,74.2357,36600.0
2012-06-14 13:20:00,87.35,87.38,87.15,87.27,92600.0,74.2272,74.2527,74.0573,74.1593,92600.0
2012-06-14 13:30:00,87.27,87.36,87.18,87.36,61500.0,74.1593,74.2357,74.0828,74.2357,61500.0
2012-06-14 13:40:00,87.34,87.34,87.12,87.13,34300.0,74.2187,74.2187,74.0318,74.0403,34300.0
2012-06-14 13:50:00,87.18,87.2,86.99,87.0,27700.0,74.0828,74.0998,73.9213,73.9298,27700.0
2012-06-14 14:00:00,87.03,87.06,86.95,87.0,51300.0,73.9553,73.9808,73.8873,73.9298,51300.0
2012-06-14 14:10:00,87.02,87.03,86.86,86.89,32400.0,73.9468,73.9553,73.8109,73.8364,32400.0
2012-06-14 14:20:00,86.9,86.91,86.65,86.7,26000.0,73.8449,73.8533,73.6324,73.6749,26000.0
2012-06-14 14:30:00,86.68,86.69,86.54,86.68,17000.0,73.6579,73.6664,73.5389,73.6579,17000.0
2012-06-14 14:40:00,86.69,86.69,86.5,86.55,40900.0,73.6664,73.6664,73.5049,73.5474,40900.0
2012-06-14 14:50:00,86.55,86.61,86.42,86.43,36500.0,73.5474,73.5984,73.437,73.4455,36500.0
2012-06-14 15:00:00,86.43,87.22,86.43,86.7,202000.0,73.4455,74.1168,73.4455,73.6749,202000.0
2012-06-14 15:10:00,86.71,87.14,86.53,86.53,136100.0,73.6834,74.0488,73.5304,73.5304,136100.0
2012-06-14 15:20:00,86.53,86.69,86.32,86.44,111100.0,73.5304,73.6664,73.352,73.454,111100.0
2012-06-14 15:30:00,86.45,86.87,86.42,86.82,121600.0,73.4625,73.8194,73.437,73.7769,121600.0
2012-06-14 15:40:00,86.8,87.07,86.74,86.94,133000.0,73.7599,73.9893,73.7089,73.8788,133000.0
2012-06-14 15:50:00,86.96,87.02,86.78,86.85,305100.0,73.8958,73.9468,73.7429,73.8024,305100.0
2012-06-15 09:30:00,87.35,87.35,86.67,86.67,356200.0,74.2272,74.2272,73.6494,73.6494,356200.0
2012-06-15 09:40:00,86.67,86.86,86.6,86.64,38100.0,73.6494,73.8109,73.5899,73.6239,38100.0
2012-06-15 09:50:00,86.66,86.85,86.54,86.75,48400.0,73.6409,73.8024,73.5389,73.7174,48400.0
2012-06-15 10:00:00,86.78,87.0,86.78,86.94,46200.0,73.7429,73.9298,73.7429,73.8788,46200.0
2012-06-15 10:10:00,86.92,87.01,86.89,86.96,31500.0,73.8618,73.9383,73.8364,73.8958,31500.0
2012-06-15 10:20:00,86.96,86.96,86.77,86.8,17300.0,73.8958,73.8958,73.7344,73.7599,17300.0
2012-06-15 10:30:00,86.79,86.88,86.65,86.84,36200.0,73.7514,73.8279,73.6324,73.7939,36200.0
2012-06-15 10:40:00,86.83,87.04,86.82,86.92,34300.0,73.7854,73.9638,73.7769,73.8618,34300.0
2012-06-15 10:50:00,86.93,87.02,86.86,87.0,33800.0,73.8703,73.9468,73.8109,73.9298,33800.0
2012-06-15 11:00:00,87.0,87.18,87.0,87.18,40600.0,73.9298,74.0828,73.9298,74.0828,40600.0
2012-06-15 11:10:00,87.18,87.29,87.16,87.26,31300.0,74.0828,74.1763,74.0658,74.1508,31300.0
2012-06-15 11:20:00,87.25,87.26,87.11,87.11,38500.0,74.1423,74.1508,74.0233,74.0233,38500.0
2012-06-15 11:30:00,87.15,87.27,87.14,87.24,65000.0,74.0573,74.1593,74.0488,74.1338,65000.0
2012-06-15 11:40:00,87.23,87.28,87.17,87.28,33400.0,74.1253,74.1678,74.0743,74.1678,33400.0
2012-06-15 11:50:00,87.25,87.29,87.21,87.21,52000.0,74.1423,74.1763,74.1083,74.1083,52000.0
2012-06-15 12:00:00,87.24,87.24,87.13,87.18,24100.0,74.1338,74.1338,74.0403,74.0828,24100.0
2012-06-15 12:10:00,87.19,87.25,87.15,87.21,24300.0,74.0913,74.1423,74.0573,74.1083,24300.0
2012-06-15 12:20:00,87.23,87.3,87.21,87.23,53800.0,74.1253,74.1848,74.1083,74.1253,53800.0
2012-06-15 12:30:00,87.25,87.28,87.04,87.07,31300.0,74.1423,74.1678,73.9638,73.9893,31300.0
2012-06-15 12:40:00,87.08,87.18,87.02,87.14,37500.0,73.9978,74.0828,73.9468,74.0488,37500.0
2012-06-15 12:50:00,87.14,87.19,87.08,87.14,51900.0,74.0488,74.0913,73.9978,74.0488,51900.0
2012-06-15 13:00:00,87.15,87.22,87.08,87.11,13500.0,74.0573,74.1168,73.9978,74.0233,13500.0
2012-06-15 13:10:00,87.15,87.4,87.15,87.35,15300.0,74.0573,74.2697,74.0573,74.2272,15300.0
2012-06-15 13:20:00,87.38,87.38,87.09,87.15,34500.0,74.2527,74.2527,74.0063,74.0573,34500.0
2012-06-15 13:30:00,87.15,87.17,87.09,87.09,26000.0,74.0573,74.0743,74.0063,74.0063,26000.0
2012-06-15 13:40:00,87.1,87.25,87.09,87.23,21400.0,74.0148,74.1423,74.0063,74.1253,21400.0
2012-06-15 13:50:00,87.22,87.25,87.16,87.2,13300.0,74.1168,74.1423,74.0658,74.0998,13300.0
2012-06-15 14:00:00,87.21,87.27,87.17,87.25,9500.0,74.1083,74.1593,74.0743,74.1423,9500.0
2012-06-15 14:10:00,87.25,87.31,87.23,87.28,12600.0,74.1423,74.1933,74.1253,74.1678,12600.0
2012-06-15 14:20:00,87.28,87.37,87.27,87.32,24200.0,74.1678,74.2442,74.1593,74.2018,24200.0
2012-06-15 14:30:00,87.32,87.36,87.22,87.32,37700.0,74.2018,74.2357,74.1168,74.2018,37700.0
2012-06-15 14:40:00,87.31,87.51,87.31,87.45,24700.0,74.1933,74.3632,74.1933,74.3122,24700.0
2012-06-15 14:50:00,87.44,87.44,87.33,87.38,16700.0,74.3037,74.3037,74.2103,74.2527,16700.0
2012-06-15 15:00:00,87.36,87.53,87.34,87.45,21200.0,74.2357,74.3802,74.2187,74.3122,21200.0
2012-06-15 15:10:00,87.44,87.57,87.41,87.54,21000.0,74.3037,74.4142,74.2782,74.3887,21000.0
2012-06-15 15:20:00,87.54,87.58,87.49,87.5,32200.0,74.3887,74.4227,74.3462,74.3547,32200.0
2012-06-15 15:30:00,87.52,87.55,87.44,87.49,33700.0,74.3717,74.3972,74.3037,74.3462,33700.0
2012-06-15 15:40:00,87.51,87.6,87.41,87.51,88000.0,74.3632,74.4397,74.2782,74.3632,88000.0
2012-06-15 15:50:00,87.53,87.67,87.47,87.63,186200.0,74.3802,74.4992,74.3292,74.4652,186200.0
2012-06-18 09:30:00,87.4,87.77,87.16,87.54,72200.0,74.2697,74.5841,74.0658,74.3887,72200.0
2012-06-18 09:40:00,87.58,87.9,87.51,87.54,45800.0,74.4227,74.6946,74.3632,74.3887,45800.0
2012-06-18 09:50:00,87.59,87.6,87.26,87.34,56400.0,74.4312,74.4397,74.1508,74.2187,56400.0
2012-06-18 10:00:00,87.34,87.56,87.25,87.43,45600.0,74.2187,74.4057,74.1423,74.2952,45600.0
2012-06-18 10:10:00,87.44,87.84,87.42,87.81,67300.0,74.3037,74.6436,74.2867,74.6181,67300.0
2012-06-18 10:20:00,87.83,88.1,87.72,88.04,54400.0,74.6351,74.8646,74.5417,74.8136,54400.0
2012-06-18 10:30:00,88.04,88.1,88.01,88.01,39700.0,74.8136,74.8646,74.7881,74.7881,39700.0
2012-06-18 10:40:00,88.05,88.26,88.02,88.24,68300.0,74.8221,75.0005,74.7966,74.9835,68300.0
2012-06-18 10:50:00,88.22,88.3,87.98,88.0,72100.0,74.9665,75.0345,74.7626,74.7796,72100.0
2012-06-18 11:00:00,88.06,88.1,87.8,87.82,71000.0,74.8306,74.8646,74.6096,74.6266,71000.0
2012-06-18 11:10:00,87.82,87.86,87.38,87.39,61400.0,74.6266,74.6606,74.2527,74.2612,61400.0
2012-06-18 11:20:00,87.43,87.57,87.34,87.53,56400.0,74.2952,74.4142,74.2187,74.3802,56400.0
2012-06-18 11:30:00,87.57,87.73,87.52,87.65,62500.0,74.4142,74.5502,74.3717,74.4822,62500.0
2012-06-18 11:40:00,87.64,87.98,87.61,87.83,29800.0,74.4737,74.7626,74.4482,74.6351,29800.0
2012-06-18 11:50:00,87.85,88.17,87.72,88.13,69100.0,74.6521,74.9241,74.5417,74.8901,69100.0
2012-06-18 12:00:00,88.11,88.13,87.93,88.04,27100.0,74.8731,74.8901,74.7201,74.8136,27100.0
2012-06-18 12:10:00,88.02,88.17,88.0,88.16,15100.0,74.7966,74.9241,74.7796,74.9156,15100.0
2012-06-18 12:20:00,88.17,88.26,88.16,88.22,48300.0,74.9241,75.0005,74.9156,74.9665,48300.0
2012-06-18 12:30:00,88.23,88.26,88.15,88.19,28400.0,74.975,75.0005,74.9071,74.9411,28400.0
2012-06-18 12:40:00,88.19,88.36,88.15,88.36,54400.0,74.9411,75.0855,74.9071,75.0855,54400.0
2012-06-18 12:50:00,88.35,88.4,88.17,88.23,68100.0,75.077,75.1195,74.9241,74.975,68100.0
2012-06-18 13:00:00,88.23,88.27,88.08,88.14,47400.0,74.975,75.009,74.8476,74.8986,47400.0
2012-06-18 13:10:00,88.14,88.21,88.04,88.15,85500.0,74.8986,74.958,74.8136,74.9071,85500.0
2012-06-18 13:20:00,88.16,88.34,88.13,88.29,59400.0,74.9156,75.0685,74.8901,75.026,59400.0
2012-06-18 13:30:00,88.28,88.4,88.21,88.35,70500.0,75.0175,75.1195,74.958,75.077,70500.0
2012-06-18 13:40:00,88.35,88.47,88.34,88.34,72500.0,75.077,75.179,75.0685,75.0685,72500.0
2012-06-18 13:50:00,88.35,88.5,88.31,88.49,31300.0,75.077,75.2045,75.043,75.196,31300.0
2012-06-18 14:00:00,88.5,88.77,88.37,88.75,62600.0,75.2045,75.4339,75.094,75.4169,62600.0
2012-06-18 14:10:00,88.74,88.97,88.72,88.95,66600.0,75.4084,75.6039,75.3914,75.5869,66600.0
2012-06-18 14:20:00,88.94,88.99,88.84,88.9,39300.0,75.5784,75.6209,75.4934,75.5444,39300.0
2012-06-18 14:30:00,88.9,88.93,88.82,88.9,33500.0,75.5444,75.5699,75.4764,75.5444,33500.0
2012-06-18 14:40:00,88.87,88.92,88.7,88.75,52000.0,75.5189,75.5614,75.3744,75.4169,52000.0
2012-06-18 14:50:00,88.74,88.8,88.68,88.69,26700.0,75.4084,75.4594,75.3574,75.3659,26700.0
2012-06-18 15:00:00,88.7,88.75,88.62,88.65,47500.0,75.3744,75.4169,75.3065,75.3319,47500.0
2012-06-18 15:10:00,88.64,88.65,88.24,88.44,54200.0,75.3234,75.3319,74.9835,75.1535,54200.0
2012-06-18 15:20:00,88.48,88.65,88.41,88.62,59500.0,75.1875,75.3319,75.128,75.3065,59500.0
2012-06-18 15:30:00,88.61,88.78,88.58,88.67,94100.0,75.298,75.4424,75.2725,75.3489,94100.0
2012-06-18 15:40:00,88.67,88.7,88.49,88.61,146500.0,75.3489,75.3744,75.196,75.298,146500.0
2012-06-18 15:50:00,88.61,88.68,88.49,88.5,250600.0,75.298,75.3574,75.196,75.2045,250600.0
2012-06-19 09:30:00,87.02,89.0,86.79,88.98,365400.0,73.9468,75.6294,73.7514,75.6124,365400.0
2012-06-19 09:40:00,88.98,90.0,88.53,89.97,274400.0,75.6124,76.4791,75.23,76.4536,274400.0
2012-06-19 09:50:00,89.94,90.89,89.61,90.89,314400.0,76.4281,77.2354,76.1477,77.2354,314400.0
2012-06-19 10:00:00,90.89,91.0,90.38,90.61,238100.0,77.2354,77.3289,76.802,76.9975,238100.0
2012-06-19 10:10:00,90.58,90.75,90.28,90.53,168900.0,76.972,77.1165,76.7171,76.9295,168900.0
2012-06-19 10:20:00,90.53,90.8,90.44,90.71,95900.0,76.9295,77.1589,76.853,77.0825,95900.0
2012-06-19 10:30:00,90.73,91.17,90.63,90.66,134200.0,77.0995,77.4734,77.0145,77.04,134200.0
2012-06-19 10:40:00,90.69,90.83,90.53,90.65,68300.0,77.0655,77.1844,76.9295,77.0315,68300.0
2012-06-19 10:50:00,90.65,90.95,90.64,90.84,70800.0,77.0315,77.2864,77.023,77.1929,70800.0
2012-06-19 11:00:00,90.84,91.33,90.83,91.24,126600.0,77.1929,77.6093,77.1844,77.5328,126600.0
2012-06-19 11:10:00,91.25,91.48,91.22,91.24,121200.0,77.5413,77.7368,77.5158,77.5328,121200.0
2012-06-19 11:20:00,91.24,91.34,91.1,91.28,113000.0,77.5328,77.6178,77.4139,77.5668,113000.0
2012-06-19 11:30:00,91.3,91.36,91.16,91.27,66400.0,77.5838,77.6348,77.4649,77.5583,66400.0
2012-06-19 11:40:00,91.28,91.69,91.23,91.49,113200.0,77.5668,77.9152,77.5243,77.7453,113200.0
2012-06-19 11:50:00,91.47,91.53,91.32,91.51,61300.0,77.7283,77.7793,77.6008,77.7623,61300.0
2012-06-19 12:00:00,91.5,91.6,91.47,91.56,67700.0,77.7538,77.8388,77.7283,77.8048,67700.0
2012-06-19 12:10:00,91.55,91.59,91.35,91.35,80000.0,77.7963,77.8303,77.6263,77.6263,80000.0
2012-06-19 12:20:00,91.36,91.41,91.24,91.25,57800.0,77.6348,77.6773,77.5328,77.5413,57800.0
2012-06-19 12:30:00,91.25,91.5,91.25,91.4,37600.0,77.5413,77.7538,77.5413,77.6688,37600.0
2012-06-19 12:40:00,91.41,91.7,91.33,91.68,52500.0,77.6773,77.9237,77.6093,77.9067,52500.0
2012-06-19 12:50:00,91.68,91.9,91.61,91.8,101300.0,77.9067,78.0937,77.8473,78.0087,101300.0
2012-06-19 13:00:00,91.8,91.89,91.71,91.85,53100.0,78.0087,78.0852,77.9322,78.0512,53100.0
2012-06-19 13:10:00,91.84,91.94,91.74,91.92,72400.0,78.0427,78.1277,77.9577,78.1107,72400.0
2012-06-19 13:20:00,91.93,91.95,91.54,91.58,81200.0,78.1192,78.1362,77.7878,77.8218,81200.0
2012-06-19 13:30:00,91.62,91.88,91.59,91.85,36600.0,77.8558,78.0767,77.8303,78.0512,36600.0
2012-06-19 13:40:00,91.85,91.85,91.61,91.62,40000.0,78.0512,78.0512,77.8473,77.8558,40000.0
2012-06-19 13:50:00,91.63,91.67,91.44,91.6,44600.0,77.8643,77.8982,77.7028,77.8388,44600.0
2012-06-19 14:00:00,91.59,91.59,91.49,91.5,64900.0,77.8303,77.8303,77.7453,77.7538,64900.0
2012-06-19 14:10:00,91.51,91.53,91.35,91.35,63700.0,77.7623,77.7793,77.6263,77.6263,63700.0
2012-06-19 14:20:00,91.34,91.38,91.25,91.29,46900.0,77.6178,77.6518,77.5413,77.5753,46900.0
2012-06-19 14:30:00,91.28,91.3,90.83,91.2,121200.0,77.5668,77.5838,77.1844,77.4989,121200.0
2012-06-19 14:40:00,91.19,91.21,91.0,91.0,77500.0,77.4904,77.5074,77.3289,77.3289,77500.0
2012-06-19 14:50:00,91.01,91.37,91.0,91.33,43200.0,77.3374,77.6433,77.3289,77.6093,43200.0
2012-06-19 15:00:00,91.32,91.32,91.01,91.18,64400.0,77.6008,77.6008,77.3374,77.4819,64400.0
2012-06-19 15:10:00,91.18,91.31,91.05,91.26,58500.0,77.4819,77.5923,77.3714,77.5498,58500.0
2012-06-19 15:20:00,91.27,91.33,91.01,91.12,72200.0,77.5583,77.6093,77.3374,77.4309,72200.0
2012-06-19 15:30:00,91.1,91.25,91.02,91.15,86200.0,77.4139,77.5413,77.3459,77.4564,86200.0
2012-06-19 15:40:00,91.14,91.23,91.08,91.09,166100.0,77.4479,77.5243,77.3969,77.4054,166100.0
2012-06-19 15:50:00,91.08,91.11,91.0,91.01,338800.0,77.3969,77.4224,77.3289,77.3374,338800.0
2012-06-20 09:30:00,90.64,91.49,90.31,91.25,147200.0,77.023,77.7453,76.7426,77.5413,147200.0
2012-06-20 09:40:00,91.28,91.64,91.1,91.47,123200.0,77.5668,77.8728,77.4139,77.7283,123200.0
2012-06-20 09:50:00,91.51,91.66,91.38,91.51,60800.0,77.7623,77.8897,77.6518,77.7623,60800.0
2012-06-20 10:00:00,91.5,91.55,91.22,91.35,61500.0,77.7538,77.7963,77.5158,77.6263,61500.0
2012-06-20 10:10:00,91.33,91.51,91.3,91.49,69000.0,77.6093,77.7623,77.5838,77.7453,69000.0
2012-06-20 10:20:00,91.5,91.56,91.37,91.42,56700.0,77.7538,77.8048,77.6433,77.6858,56700.0
2012-06-20 10:30:00,91.42,91.43,91.21,91.29,52700.0,77.6858,77.6943,77.5074,77.5753,52700.0
2012-06-20 10:40:00,91.28,91.38,91.22,91.29,49600.0,77.5668,77.6518,77.5158,77.5753,49600.0
2012-06-20 10:50:00,91.29,91.34,91.11,91.19,44500.0,77.5753,77.6178,77.4224,77.4904,44500.0
2012-06-20 11:00:00,91.2,91.53,91.2,91.38,71400.0,77.4989,77.7793,77.4989,77.6518,71400.0
2012-06-20 11:10:00,91.39,91.55,91.38,91.43,41900.0,77.6603,77.7963,77.6518,77.6943,41900.0
2012-06-20 11:20:00,91.43,91.44,91.3,91.42,52300.0,77.6943,77.7028,77.5838,77.6858,52300.0
2012-06-20 11:30:00,91.43,91.53,91.39,91.5,33700.0,77.6943,77.7793,77.6603,77.7538,33700.0
2012-06-20 11:40:00,91.51,91.6,91.46,91.6,57300.0,77.7623,77.8388,77.7198,77.8388,57300.0
2012-06-20 11:50:00,91.6,91.61,91.46,91.57,47000.0,77.8388,77.8473,77.7198,77.8133,47000.0
2012-06-20 12:00:00,91.58,91.64,91.54,91.56,67800.0,77.8218,77.8728,77.7878,77.8048,67800.0
2012-06-20 12:10:00,91.53,91.57,91.47,91.49,29000.0,77.7793,77.8133,77.7283,77.7453,29000.0
2012-06-20 12:20:00,91.49,91.52,91.2,91.28,25800.0,77.7453,77.7708,77.4989,77.5668,25800.0
2012-06-20 12:30:00,91.29,91.43,90.91,91.12,108200.0,77.5753,77.6943,77.2524,77.4309,108200.0
2012-06-20 12:40:00,91.13,91.6,91.0,91.41,49900.0,77.4394,77.8388,77.3289,77.6773,49900.0
2012-06-20 12:50:00,91.38,91.45,91.08,91.45,47400.0,77.6518,77.7113,77.3969,77.7113,47400.0
2012-06-20 13:00:00,91.45,92.24,91.45,92.12,124000.0,77.7113,78.3826,77.7113,78.2806,124000.0
2012-06-20 13:10:00,92.07,92.18,91.86,91.93,81600.0,78.2382,78.3316,78.0597,78.1192,81600.0
2012-06-20 13:20:00,91.94,92.31,91.94,92.14,128400.0,78.1277,78.4421,78.1277,78.2976,128400.0
2012-06-20 13:30:00,92.17,92.19,91.88,91.95,34500.0,78.3231,78.3401,78.0767,78.1362,34500.0
2012-06-20 13:40:00,91.94,92.13,91.9,92.13,25000.0,78.1277,78.2891,78.0937,78.2891,25000.0
2012-06-20 13:50:00,92.11,92.15,91.94,92.02,22500.0,78.2721,78.3061,78.1277,78.1957,22500.0
2012-06-20 14:00:00,92.02,92.05,91.88,92.02,46200.0,78.1957,78.2212,78.0767,78.1957,46200.0
2012-06-20 14:10:00,91.98,92.07,91.73,91.73,39500.0,78.1617,78.2382,77.9492,77.9492,39500.0
2012-06-20 14:20:00,91.74,91.82,91.52,91.67,50400.0,77.9577,78.0257,77.7708,77.8982,50400.0
2012-06-20 14:30:00,91.62,91.84,91.62,91.67,34300.0,77.8558,78.0427,77.8558,77.8982,34300.0
2012-06-20 14:40:00,91.68,91.77,91.44,91.59,86800.0,77.9067,77.9832,77.7028,77.8303,86800.0
2012-06-20 14:50:00,91.58,91.64,91.53,91.56,80600.0,77.8218,77.8728,77.7793,77.8048,80600.0
2012-06-20 15:00:00,91.58,91.6,91.35,91.35,165700.0,77.8218,77.8388,77.6263,77.6263,165700.0
2012-06-20 15:10:00,91.36,91.5,91.19,91.19,116400.0,77.6348,77.7538,77.4904,77.4904,116400.0
2012-06-20 15:20:00,91.18,91.39,91.09,91.31,63300.0,77.4819,77.6603,77.4054,77.5923,63300.0
2012-06-20 15:30:00,91.3,91.43,91.23,91.32,73900.0,77.5838,77.6943,77.5243,77.6008,73900.0
2012-06-20 15:40:00,91.32,91.47,91.21,91.27,131100.0,77.6008,77.7283,77.5074,77.5583,131100.0
2012-06-20 15:50:00,91.25,91.35,91.16,91.35,233600.0,77.5413,77.6263,77.4649,77.6263,233600.0
2012-06-21 09:30:00,91.76,92.16,91.7,91.83,94100.0,77.9747,78.3146,77.9237,78.0342,94100.0
2012-06-21 09:40:00,91.81,91.91,91.63,91.64,95400.0,78.0172,78.1022,77.8643,77.8728,95400.0
2012-06-21 09:50:00,91.64,91.93,91.64,91.7,99100.0,77.8728,78.1192,77.8728,77.9237,99100.0
2012-06-21 10:00:00,91.68,91.8,91.44,91.68,120600.0,77.9067,78.0087,77.7028,77.9067,120600.0
2012-06-21 10:10:00,91.62,91.88,91.58,91.65,42800.0,77.8558,78.0767,77.8218,77.8812,42800.0
2012-06-21 10:20:00,91.66,91.69,91.5,91.63,40100.0,77.8897,77.9152,77.7538,77.8643,40100.0
2012-06-21 10:30:00,91.63,91.75,91.49,91.51,54500.0,77.8643,77.9662,77.7453,77.7623,54500.0
2012-06-21 10:40:00,91.51,91.63,91.49,91.52,29600.0,77.7623,77.8643,77.7453,77.7708,29600.0
2012-06-21 10:50:00,91.49,91.64,91.48,91.53,50100.0,77.7453,77.8728,77.7368,77.7793,50100.0
2012-06-21 11:00:00,91.53,91.53,91.01,91.04,89000.0,77.7793,77.7793,77.3374,77.3629,89000.0
2012-06-21 11:10:00,91.05,91.26,91.02,91.19,36100.0,77.3714,77.5498,77.3459,77.4904,36100.0
2012-06-21 11:20:00,91.15,91.24,91.05,91.09,44500.0,77.4564,77.5328,77.3714,77.4054,44500.0
2012-06-21 11:30:00,91.08,91.19,91.03,91.17,47600.0,77.3969,77.4904,77.3544,77.4734,47600.0
2012-06-21 11:40:00,91.17,91.27,91.05,91.15,50400.0,77.4734,77.5583,77.3714,77.4564,50400.0
2012-06-21 11:50:00,91.16,91.21,91.07,91.14,77700.0,77.4649,77.5074,77.3884,77.4479,77700.0
2012-06-21 12:00:00,91.14,91.2,91.04,91.11,91000.0,77.4479,77.4989,77.3629,77.4224,91000.0
2012-06-21 12:10:00,91.13,91.17,91.02,91.11,67700.0,77.4394,77.4734,77.3459,77.4224,67700.0
2012-06-21 12:20:00,91.13,91.18,90.73,90.78,78100.0,77.4394,77.4819,77.0995,77.142,78100.0
2012-06-21 12:30:00,90.72,90.81,90.62,90.78,42400.0,77.091,77.1674,77.006,77.142,42400.0
2012-06-21 12:40:00,90.78,90.93,90.7,90.9,34300.0,77.142,77.2694,77.074,77.2439,34300.0
2012-06-21 12:50:00,90.84,90.95,90.76,90.95,22500.0,77.1929,77.2864,77.125,77.2864,22500.0
2012-06-21 13:00:00,90.93,90.97,90.87,90.96,35500.0,77.2694,77.3034,77.2184,77.2949,35500.0
2012-06-21 13:10:00,90.94,91.08,90.84,90.94,56500.0,77.2779,77.3969,77.1929,77.2779,56500.0
2012-06-21 13:20:00,90.91,91.06,90.86,90.91,91100.0,77.2524,77.3799,77.2099,77.2524,91100.0
2012-06-21 13:30:00,90.91,91.04,90.9,90.97,65600.0,77.2524,77.3629,77.2439,77.3034,65600.0
2012-06-21 13:40:00,90.98,91.0,90.71,90.96,74100.0,77.3119,77.3289,77.0825,77.2949,74100.0
2012-06-21 13:50:00,90.93,91.02,90.9,90.95,25500.0,77.2694,77.3459,77.2439,77.2864,25500.0
2012-06-21 14:00:00,90.93,91.04,90.9,91.0,35000.0,77.2694,77.3629,77.2439,77.3289,35000.0
2012-06-21 14:10:00,91.0,91.01,90.88,90.94,44900.0,77.3289,77.3374,77.2269,77.2779,44900.0
2012-06-21 14:20:00,90.92,90.95,90.75,90.86,40000.0,77.2609,77.2864,77.1165,77.2099,40000.0
2012-06-21 14:30:00,90.83,90.95,90.78,90.95,43300.0,77.1844,77.2864,77.142,77.2864,43300.0
2012-06-21 14:40:00,90.93,91.12,90.91,91.12,48800.0,77.2694,77.4309,77.2524,77.4309,48800.0
2012-06-21 14:50:00,91.12,91.13,90.9,90.97,58600.0,77.4309,77.4394,77.2439,77.3034,58600.0
2012-06-21 15:00:00,90.96,91.03,90.9,90.96,56900.0,77.2949,77.3544,77.2439,77.2949,56900.0
2012-06-21 15:10:00,90.93,90.96,90.79,90.8,102600.0,77.2694,77.2949,77.1504,77.1589,102600.0
2012-06-21 15:20:00,90.81,91.0,90.76,90.88,105100.0,77.1674,77.3289,77.125,77.2269,105100.0
2012-06-21 15:30:00,90.86,90.95,90.71,90.8,118400.0,77.2099,77.2864,77.0825,77.1589,118400.0
2012-06-21 15:40:00,90.8,90.85,90.71,90.75,167300.0,77.1589,77.2014,77.0825,77.1165,167300.0
2012-06-21 15:50:00,90.75,90.78,90.55,90.63,238800.0,77.1165,77.142,76.9465,77.0145,238800.0
2012-06-22 09:30:00,91.37,91.37,90.37,90.41,97200.0,77.6433,77.6433,76.7935,76.8275,97200.0
2012-06-22 09:40:00,90.38,90.44,90.04,90.1,76700.0,76.802,76.853,76.5131,76.5641,76700.0
2012-06-22 09:50:00,90.15,90.4,90.0,90.4,76800.0,76.6066,76.819,76.4791,76.819,76800.0
2012-06-22 10:00:00,90.4,90.58,90.31,90.36,54500.0,76.819,76.972,76.7426,76.785,54500.0
2012-06-22 10:10:00,90.33,90.37,90.0,90.0,71700.0,76.7596,76.7935,76.4791,76.4791,71700.0
2012-06-22 10:20:00,90.0,90.16,90.0,90.0,59700.0,76.4791,76.6151,76.4791,76.4791,59700.0
2012-06-22 10:30:00,90.0,90.15,89.94,90.04,67500.0,76.4791,76.6066,76.4281,76.5131,67500.0
2012-06-22 10:40:00,90.02,90.13,89.97,90.09,54500.0,76.4961,76.5896,76.4536,76.5556,54500.0
2012-06-22 10:50:00,90.05,90.21,90.01,90.21,48100.0,76.5216,76.6576,76.4876,76.6576,48100.0
2012-06-22 11:00:00,90.21,90.42,90.06,90.06,26500.0,76.6576,76.836,76.5301,76.5301,26500.0
2012-06-22 11:10:00,90.06,90.16,89.93,90.06,29400.0,76.5301,76.6151,76.4196,76.5301,29400.0
2012-06-22 11:20:00,90.05,90.05,89.84,89.84,35100.0,76.5216,76.5216,76.3432,76.3432,35100.0
2012-06-22 11:30:00,89.84,89.96,89.83,89.91,28400.0,76.3432,76.4451,76.3347,76.4027,28400.0
2012-06-22 11:40:00,89.94,90.1,89.91,89.97,41600.0,76.4281,76.5641,76.4027,76.4536,41600.0
2012-06-22 11:50:00,89.98,90.08,89.91,89.99,33900.0,76.4621,76.5471,76.4027,76.4706,33900.0
2012-06-22 12:00:00,90.0,90.03,89.93,89.97,49100.0,76.4791,76.5046,76.4196,76.4536,49100.0
2012-06-22 12:10:00,89.97,90.06,89.96,90.01,30200.0,76.4536,76.5301,76.4451,76.4876,30200.0
2012-06-22 12:20:00,90.02,90.05,89.88,89.97,74000.0,76.4961,76.5216,76.3772,76.4536,74000.0
2012-06-22 12:30:00,89.97,90.02,89.92,89.93,31300.0,76.4536,76.4961,76.4112,76.4196,31300.0
2012-06-22 12:40:00,89.93,90.03,89.88,90.01,31500.0,76.4196,76.5046,76.3772,76.4876,31500.0
2012-06-22 12:50:00,90.0,90.05,89.98,90.02,10300.0,76.4791,76.5216,76.4621,76.4961,10300.0
2012-06-22 13:00:00,90.01,90.03,89.9,89.99,20100.0,76.4876,76.5046,76.3942,76.4706,20100.0
2012-06-22 13:10:00,89.99,90.0,89.9,89.92,28500.0,76.4706,76.4791,76.3942,76.4112,28500.0
2012-06-22 13:20:00,89.91,90.0,89.86,90.0,35000.0,76.4027,76.4791,76.3602,76.4791,35000.0
2012-06-22 13:30:00,90.0,90.05,89.96,90.03,24800.0,76.4791,76.5216,76.4451,76.5046,24800.0
2012-06-22 13:40:00,90.03,90.07,89.97,90.01,45300.0,76.5046,76.5386,76.4536,76.4876,45300.0
2012-06-22 13:50:00,89.99,90.09,89.97,90.01,46000.0,76.4706,76.5556,76.4536,76.4876,46000.0
2012-06-22 14:00:00,90.0,90.06,89.99,90.05,42700.0,76.4791,76.5301,76.4706,76.5216,42700.0
2012-06-22 14:10:00,90.02,90.04,89.95,89.98,43800.0,76.4961,76.5131,76.4366,76.4621,43800.0
2012-06-22 14:20:00,89.99,90.07,89.99,90.0,45500.0,76.4706,76.5386,76.4706,76.4791,45500.0
2012-06-22 14:30:00,90.0,90.06,89.99,90.06,45800.0,76.4791,76.5301,76.4706,76.5301,45800.0
2012-06-22 14:40:00,90.06,90.31,90.06,90.31,51800.0,76.5301,76.7426,76.5301,76.7426,51800.0
2012-06-22 14:50:00,90.31,90.52,90.31,90.52,67400.0,76.7426,76.921,76.7426,76.921,67400.0
2012-06-22 15:00:00,90.5,90.65,90.44,90.65,69400.0,76.904,77.0315,76.853,77.0315,69400.0
2012-06-22 15:10:00,90.63,90.66,90.45,90.56,114200.0,77.0145,77.04,76.8615,76.955,114200.0
2012-06-22 15:20:00,90.56,90.75,90.55,90.66,64300.0,76.955,77.1165,76.9465,77.04,64300.0
2012-06-22 15:30:00,90.66,90.72,90.66,90.72,100300.0,77.04,77.091,77.04,77.091,100300.0
2012-06-22 15:40:00,90.72,90.82,90.67,90.78,162900.0,77.091,77.1759,77.0485,77.142,162900.0
2012-06-22 15:50:00,90.78,90.82,90.54,90.56,291800.0,77.142,77.1759,76.938,76.955,291800.0
2012-06-25 09:30:00,89.57,89.63,88.56,88.63,65300.0,76.1137,76.1647,75.2555,75.3149,65300.0
2012-06-25 09:40:00,88.61,88.81,88.5,88.72,60400.0,75.298,75.4679,75.2045,75.3914,60400.0
2012-06-25 09:50:00,88.65,88.7,88.41,88.59,56200.0,75.3319,75.3744,75.128,75.281,56200.0
2012-06-25 10:00:00,88.64,89.01,88.45,88.45,61200.0,75.3234,75.6379,75.162,75.162,61200.0
2012-06-25 10:10:00,88.45,88.51,88.26,88.38,38600.0,75.162,75.213,75.0005,75.1025,38600.0
2012-06-25 10:20:00,88.36,88.48,88.27,88.31,27000.0,75.0855,75.1875,75.009,75.043,27000.0
2012-06-25 10:30:00,88.35,88.54,88.34,88.48,32000.0,75.077,75.2385,75.0685,75.1875,32000.0
2012-06-25 10:40:00,88.45,88.47,88.28,88.46,34100.0,75.162,75.179,75.0175,75.1705,34100.0
2012-06-25 10:50:00,88.46,88.54,88.33,88.5,61900.0,75.1705,75.2385,75.06,75.2045,61900.0
2012-06-25 11:00:00,88.48,88.48,88.16,88.24,28200.0,75.1875,75.1875,74.9156,74.9835,28200.0
2012-06-25 11:10:00,88.23,88.28,88.14,88.19,26900.0,74.975,75.0175,74.8986,74.9411,26900.0
2012-06-25 11:20:00,88.22,88.26,88.05,88.07,41600.0,74.9665,75.0005,74.8221,74.8391,41600.0
2012-06-25 11:30:00,88.07,88.1,87.82,87.94,41100.0,74.8391,74.8646,74.6266,74.7286,41100.0
2012-06-25 11:40:00,87.93,88.18,87.89,88.1,47500.0,74.7201,74.9326,74.6861,74.8646,47500.0
2012-06-25 11:50:00,88.09,88.29,88.04,88.14,30600.0,74.8561,75.026,74.8136,74.8986,30600.0
2012-06-25 12:00:00,88.14,88.17,88.03,88.16,14900.0,74.8986,74.9241,74.8051,74.9156,14900.0
2012-06-25 12:10:00,88.16,88.47,88.14,88.46,33800.0,74.9156,75.179,74.8986,75.1705,33800.0
2012-06-25 12:20:00,88.46,88.54,88.42,88.49,36500.0,75.1705,75.2385,75.1365,75.196,36500.0
2012-06-25 12:30:00,88.5,88.7,88.47,88.68,45700.0,75.2045,75.3744,75.179,75.3574,45700.0
2012-06-25 12:40:00,88.68,88.68,88.47,88.48,15100.0,75.3574,75.3574,75.179,75.1875,15100.0
2012-06-25 12:50:00,88.5,88.51,88.39,88.41,17700.0,75.2045,75.213,75.111,75.128,17700.0
2012-06-25 13:00:00,88.4,88.44,88.33,88.44,52500.0,75.1195,75.1535,75.06,75.1535,52500.0
2012-06-25 13:10:00,88.42,88.53,88.42,88.52,28100.0,75.1365,75.23,75.1365,75.2215,28100.0
2012-06-25 13:20:00,88.51,88.67,88.48,88.63,27400.0,75.213,75.3489,75.1875,75.3149,27400.0
2012-06-25 13:30:00,88.63,88.79,88.58,88.75,27000.0,75.3149,75.4509,75.2725,75.4169,27000.0
2012-06-25 13:40:00,88.76,88.77,88.64,88.68,28300.0,75.4254,75.4339,75.3234,75.3574,28300.0
2012-06-25 13:50:00,88.67,88.75,88.65,88.73,24700.0,75.3489,75.4169,75.3319,75.3999,24700.0
2012-06-25 14:00:00,88.73,88.81,88.73,88.75,40300.0,75.3999,75.4679,75.3999,75.4169,40300.0
2012-06-25 14:10:00,88.77,88.99,88.76,88.92,50500.0,75.4339,75.6209,75.4254,75.5614,50500.0
2012-06-25 14:20:00,88.92,88.96,88.86,88.86,49800.0,75.5614,75.5954,75.5104,75.5104,49800.0
2012-06-25 14:30:00,88.84,88.84,88.64,88.69,33300.0,75.4934,75.4934,75.3234,75.3659,33300.0
2012-06-25 14:40:00,88.69,88.69,88.6,88.63,52500.0,75.3659,75.3659,75.2895,75.3149,52500.0
2012-06-25 14:50:00,88.64,88.75,88.61,88.61,30300.0,75.3234,75.4169,75.298,75.298,30300.0
2012-06-25 15:00:00,88.63,88.68,88.52,88.61,44800.0,75.3149,75.3574,75.2215,75.298,44800.0
2012-06-25 15:10:00,88.63,88.75,88.47,88.62,49800.0,75.3149,75.4169,75.179,75.3065,49800.0
2012-06-25 15:20:00,88.62,88.8,88.52,88.73,70700.0,75.3065,75.4594,75.2215,75.3999,70700.0
2012-06-25 15:30:00,88.73,88.86,88.63,88.81,62600.0,75.3999,75.5104,75.3149,75.4679,62600.0
2012-06-25 15:40:00,88.81,88.94,88.64,88.84,65700.0,75.4679,75.5784,75.3234,75.4934,65700.0
2012-06-25 15:50:00,88.83,88.9,88.71,88.79,249400.0,75.4849,75.5444,75.3829,75.4509,249400.0
2012-06-26 09:30:00,88.83,89.02,88.63,88.82,79800.0,75.4849,75.6464,75.3149,75.4764,79800.0
2012-06-26 09:40:00,88.84,88.98,88.38,88.42,38200.0,75.4934,75.6124,75.1025,75.1365,38200.0
2012-06-26 09:50:00,88.42,88.42,88.17,88.17,41100.0,75.1365,75.1365,74.9241,74.9241,41100.0
2012-06-26 10:00:00,88.22,88.62,88.09,88.49,49500.0,74.9665,75.3065,74.8561,75.196,49500.0
2012-06-26 10:10:00,88.47,88.47,87.85,87.89,43200.0,75.179,75.179,74.6521,74.6861,43200.0
2012-06-26 10:20:00,87.88,87.9,87.62,87.62,54600.0,74.6776,74.6946,74.4567,74.4567,54600.0
2012-06-26 10:30:00,87.6,87.69,87.54,87.6,48500.0,74.4397,74.5162,74.3887,74.4397,48500.0
2012-06-26 10:40:00,87.61,87.77,87.5,87.66,40400.0,74.4482,74.5841,74.3547,74.4907,40400.0
2012-06-26 10:50:00,87.65,87.77,87.5,87.51,36900.0,74.4822,74.5841,74.3547,74.3632,36900.0
2012-06-26 11:00:00,87.54,87.8,87.32,87.34,58700.0,74.3887,74.6096,74.2018,74.2187,58700.0
2012-06-26 11:10:00,87.32,87.44,87.18,87.44,57400.0,74.2018,74.3037,74.0828,74.3037,57400.0
2012-06-26 11:20:00,87.4,87.75,87.32,87.62,40900.0,74.2697,74.5672,74.2018,74.4567,40900.0
2012-06-26 11:30:00,87.64,87.76,87.61,87.69,31200.0,74.4737,74.5757,74.4482,74.5162,31200.0
2012-06-26 11:40:00,87.67,87.67,87.51,87.57,17200.0,74.4992,74.4992,74.3632,74.4142,17200.0
2012-06-26 11:50:00,87.59,87.78,87.57,87.64,36000.0,74.4312,74.5926,74.4142,74.4737,36000.0
2012-06-26 12:00:00,87.68,87.8,87.65,87.72,47900.0,74.5077,74.6096,74.4822,74.5417,47900.0
2012-06-26 12:10:00,87.75,87.87,87.69,87.69,105500.0,74.5672,74.6691,74.5162,74.5162,105500.0
2012-06-26 12:20:00,87.68,87.76,87.65,87.68,17700.0,74.5077,74.5757,74.4822,74.5077,17700.0
2012-06-26 12:30:00,87.7,87.91,87.7,87.85,30700.0,74.5247,74.7031,74.5247,74.6521,30700.0
2012-06-26 12:40:00,87.85,87.89,87.79,87.81,88000.0,74.6521,74.6861,74.6011,74.6181,88000.0
2012-06-26 12:50:00,87.82,87.84,87.68,87.71,24800.0,74.6266,74.6436,74.5077,74.5332,24800.0
2012-06-26 13:00:00,87.72,87.77,87.59,87.59,71300.0,74.5417,74.5841,74.4312,74.4312,71300.0
2012-06-26 13:10:00,87.6,87.75,87.56,87.68,64000.0,74.4397,74.5672,74.4057,74.5077,64000.0
2012-06-26 13:20:00,87.69,87.69,87.59,87.61,15000.0,74.5162,74.5162,74.4312,74.4482,15000.0
2012-06-26 13:30:00,87.59,87.74,87.51,87.7,26000.0,74.4312,74.5587,74.3632,74.5247,26000.0
2012-06-26 13:40:00,87.7,87.74,87.58,87.72,23600.0,74.5247,74.5587,74.4227,74.5417,23600.0
2012-06-26 13:50:00,87.71,87.78,87.62,87.72,34400.0,74.5332,74.5926,74.4567,74.5417,34400.0
2012-06-26 14:00:00,87.72,87.8,87.64,87.79,54700.0,74.5417,74.6096,74.4737,74.6011,54700.0
2012-06-26 14:10:00,87.79,87.96,87.79,87.93,78100.0,74.6011,74.7456,74.6011,74.7201,78100.0
2012-06-26 14:20:00,87.95,88.02,87.81,87.84,37300.0,74.7371,74.7966,74.6181,74.6436,37300.0
2012-06-26 14:30:00,87.83,87.86,87.65,87.66,38000.0,74.6351,74.6606,74.4822,74.4907,38000.0
2012-06-26 14:40:00,87.66,87.79,87.66,87.74,28000.0,74.4907,74.6011,74.4907,74.5587,28000.0
2012-06-26 14:50:00,87.75,87.75,87.5,87.69,58900.0,74.5672,74.5672,74.3547,74.5162,58900.0
2012-06-26 15:00:00,87.69,87.83,87.66,87.74,53600.0,74.5162,74.6351,74.4907,74.5587,53600.0
2012-06-26 15:10:00,87.74,87.83,87.69,87.74,54100.0,74.5587,74.6351,74.5162,74.5587,54100.0
2012-06-26 15:20:00,87.76,87.83,87.53,87.64,48600.0,74.5757,74.6351,74.3802,74.4737,48600.0
2012-06-26 15:30:00,87.65,87.8,87.6,87.72,53300.0,74.4822,74.6096,74.4397,74.5417,53300.0
2012-06-26 15:40:00,87.73,87.81,87.68,87.74,81900.0,74.5502,74.6181,74.5077,74.5587,81900.0
2012-06-26 15:50:00,87.73,87.75,87.49,87.51,171200.0,74.5502,74.5672,74.3462,74.3632,171200.0
2012-06-27 09:30:00,87.6,87.79,87.13,87.54,70600.0,74.4397,74.6011,74.0403,74.3887,70600.0
2012-06-27 09:40:00,87.57,87.57,87.21,87.26,47100.0,74.4142,74.4142,74.1083,74.1508,47100.0
2012-06-27 09:50:00,87.26,87.38,87.17,87.35,27400.0,74.1508,74.2527,74.0743,74.2272,27400.0
2012-06-27 10:00:00,87.35,87.85,87.24,87.84,35200.0,74.2272,74.6521,74.1338,74.6436,35200.0
2012-06-27 10:10:00,87.84,88.2,87.84,88.16,38400.0,74.6436,74.9495,74.6436,74.9156,38400.0
2012-06-27 10:20:00,88.17,88.19,87.87,87.94,43200.0,74.9241,74.9411,74.6691,74.7286,43200.0
2012-06-27 10:30:00,87.92,88.0,87.87,87.93,49000.0,74.7116,74.7796,74.6691,74.7201,49000.0
2012-06-27 10:40:00,87.92,87.92,87.74,87.78,45600.0,74.7116,74.7116,74.5587,74.5926,45600.0
2012-06-27 10:50:00,87.77,87.8,87.68,87.75,34400.0,74.5841,74.6096,74.5077,74.5672,34400.0
2012-06-27 11:00:00,87.8,87.83,87.74,87.8,76600.0,74.6096,74.6351,74.5587,74.6096,76600.0
2012-06-27 11:10:00,87.81,87.9,87.8,87.85,41000.0,74.6181,74.6946,74.6096,74.6521,41000.0
2012-06-27 11:20:00,87.86,87.91,87.79,87.91,32300.0,74.6606,74.7031,74.6011,74.7031,32300.0
2012-06-27 11:30:00,87.93,88.04,87.92,88.02,36900.0,74.7201,74.8136,74.7116,74.7966,36900.0
2012-06-27 11:40:00,88.01,88.1,87.96,88.01,28100.0,74.7881,74.8646,74.7456,74.7881,28100.0
2012-06-27 11:50:00,88.02,88.06,87.94,87.97,39000.0,74.7966,74.8306,74.7286,74.7541,39000.0
2012-06-27 12:00:00,87.96,88.21,87.95,88.17,33500.0,74.7456,74.958,74.7371,74.9241,33500.0
2012-06-27 12:10:00,88.2,88.21,88.08,88.09,15700.0,74.9495,74.958,74.8476,74.8561,15700.0
2012-06-27 12:20:00,88.1,88.2,88.07,88.11,33000.0,74.8646,74.9495,74.8391,74.8731,33000.0
2012-06-27 12:30:00,88.1,88.1,87.94,87.99,19800.0,74.8646,74.8646,74.7286,74.7711,19800.0
2012-06-27 12:40:00,87.99,88.08,87.95,87.99,21900.0,74.7711,74.8476,74.7371,74.7711,21900.0
2012-06-27 12:50:00,88.0,88.06,87.92,87.94,23100.0,74.7796,74.8306,74.7116,74.7286,23100.0
2012-06-27 13:00:00,87.93,88.04,87.91,88.0,24900.0,74.7201,74.8136,74.7031,74.7796,24900.0
2012-06-27 13:10:00,88.02,88.03,87.94,87.95,24300.0,74.7966,74.8051,74.7286,74.7371,24300.0
2012-06-27 13:20:00,87.97,87.98,87.81,87.85,18300.0,74.7541,74.7626,74.6181,74.6521,18300.0
2012-06-27 13:30:00,87.87,87.88,87.8,87.81,18200.0,74.6691,74.6776,74.6096,74.6181,18200.0
2012-06-27 13:40:00,87.81,87.88,87.8,87.84,35800.0,74.6181,74.6776,74.6096,74.6436,35800.0
2012-06-27 13:50:00,87.85,87.85,87.71,87.77,20500.0,74.6521,74.6521,74.5332,74.5841,20500.0
2012-06-27 14:00:00,87.79,87.81,87.65,87.74,78900.0,74.6011,74.6181,74.4822,74.5587,78900.0
2012-06-27 14:10:00,87.73,87.86,87.72,87.82,40000.0,74.5502,74.6606,74.5417,74.6266,40000.0
2012-06-27 14:20:00,87.82,87.89,87.79,87.82,25300.0,74.6266,74.6861,74.6011,74.6266,25300.0
2012-06-27 14:30:00,87.82,87.91,87.81,87.82,31300.0,74.6266,74.7031,74.6181,74.6266,31300.0
2012-06-27 14:40:00,87.82,87.94,87.79,87.89,40400.0,74.6266,74.7286,74.6011,74.6861,40400.0
2012-06-27 14:50:00,87.89,87.93,87.82,87.9,38800.0,74.6861,74.7201,74.6266,74.6946,38800.0
2012-06-27 15:00:00,87.9,87.92,87.86,87.86,45900.0,74.6946,74.7116,74.6606,74.6606,45900.0
2012-06-27 15:10:00,87.88,87.96,87.88,87.93,54200.0,74.6776,74.7456,74.6776,74.7201,54200.0
2012-06-27 15:20:00,87.94,88.04,87.94,88.04,79700.0,74.7286,74.8136,74.7286,74.8136,79700.0
2012-06-27 15:30:00,88.04,88.11,87.98,88.08,71800.0,74.8136,74.8731,74.7626,74.8476,71800.0
2012-06-27 15:40:00,88.08,88.19,88.01,88.02,85800.0,74.8476,74.9411,74.7881,74.7966,85800.0
2012-06-27 15:50:00,88.03,88.06,87.88,87.91,163200.0,74.8051,74.8306,74.6776,74.7031,163200.0
2012-06-28 09:30:00,87.42,87.9,87.42,87.82,46500.0,74.2867,74.6946,74.2867,74.6266,46500.0
2012-06-28 09:40:00,87.75,88.47,87.75,88.44,62300.0,74.5672,75.179,74.5672,75.1535,62300.0
2012-06-28 09:50:00,88.41,88.68,88.38,88.64,57200.0,75.128,75.3574,75.1025,75.3234,57200.0
2012-06-28 10:00:00,88.58,88.62,87.31,87.7,38100.0,75.2725,75.3065,74.1933,74.5247,38100.0
2012-06-28 10:10:00,87.74,88.14,87.63,88.14,50900.0,74.5587,74.8986,74.4652,74.8986,50900.0
2012-06-28 10:20:00,88.13,88.31,87.88,87.89,34600.0,74.8901,75.043,74.6776,74.6861,34600.0
2012-06-28 10:30:00,87.87,87.87,87.5,87.59,33700.0,74.6691,74.6691,74.3547,74.4312,33700.0
2012-06-28 10:40:00,87.59,87.73,87.38,87.65,43900.0,74.4312,74.5502,74.2527,74.4822,43900.0
2012-06-28 10:50:00,87.66,87.8,87.6,87.67,24400.0,74.4907,74.6096,74.4397,74.4992,24400.0
2012-06-28 11:00:00,87.63,87.76,87.52,87.75,29700.0,74.4652,74.5757,74.3717,74.5672,29700.0
2012-06-28 11:10:00,87.79,87.87,87.73,87.78,21500.0,74.6011,74.6691,74.5502,74.5926,21500.0
2012-06-28 11:20:00,87.76,88.19,87.76,88.18,51400.0,74.5757,74.9411,74.5757,74.9326,51400.0
2012-06-28 11:30:00,88.21,88.45,88.19,88.39,34700.0,74.958,75.162,74.9411,75.111,34700.0
2012-06-28 11:40:00,88.37,88.37,88.02,88.02,10500.0,75.094,75.094,74.7966,74.7966,10500.0
2012-06-28 11:50:00,88.02,88.11,87.97,88.09,17300.0,74.7966,74.8731,74.7541,74.8561,17300.0
2012-06-28 12:00:00,88.07,88.17,88.04,88.08,9600.0,74.8391,74.9241,74.8136,74.8476,9600.0
2012-06-28 12:10:00,88.15,88.2,87.91,87.91,5700.0,74.9071,74.9495,74.7031,74.7031,5700.0
2012-06-28 12:20:00,87.94,87.95,87.74,87.81,12400.0,74.7286,74.7371,74.5587,74.6181,12400.0
2012-06-28 12:30:00,87.79,87.83,87.67,87.68,10400.0,74.6011,74.6351,74.4992,74.5077,10400.0
2012-06-28 12:40:00,87.71,87.75,87.6,87.6,9900.0,74.5332,74.5672,74.4397,74.4397,9900.0
2012-06-28 12:50:00,87.64,87.81,87.64,87.76,20800.0,74.4737,74.6181,74.4737,74.5757,20800.0
2012-06-28 13:00:00,87.78,87.91,87.71,87.9,30400.0,74.5926,74.7031,74.5332,74.6946,30400.0
2012-06-28 13:10:00,87.85,87.91,87.75,87.79,9800.0,74.6521,74.7031,74.5672,74.6011,9800.0
2012-06-28 13:20:00,87.79,87.93,87.73,87.89,14100.0,74.6011,74.7201,74.5502,74.6861,14100.0
2012-06-28 13:30:00,87.85,87.87,87.73,87.73,14600.0,74.6521,74.6691,74.5502,74.5502,14600.0
2012-06-28 13:40:00,87.72,87.8,87.66,87.73,14700.0,74.5417,74.6096,74.4907,74.5502,14700.0
2012-06-28 13:50:00,87.74,87.99,87.71,87.96,34900.0,74.5587,74.7711,74.5332,74.7456,34900.0
2012-06-28 14:00:00,87.96,88.05,87.86,87.88,17300.0,74.7456,74.8221,74.6606,74.6776,17300.0
2012-06-28 14:10:00,87.87,87.97,87.78,87.86,30200.0,74.6691,74.7541,74.5926,74.6606,30200.0
2012-06-28 14:20:00,87.84,87.85,87.73,87.8,15400.0,74.6436,74.6521,74.5502,74.6096,15400.0
2012-06-28 14:30:00,87.82,87.89,87.7,87.81,19900.0,74.6266,74.6861,74.5247,74.6181,19900.0
2012-06-28 14:40:00,87.8,87.94,87.75,87.83,22000.0,74.6096,74.7286,74.5672,74.6351,22000.0
2012-06-28 14:50:00,87.81,87.85,87.73,87.83,24900.0,74.6181,74.6521,74.5502,74.6351,24900.0
2012-06-28 15:00:00,87.84,87.97,87.76,87.93,34900.0,74.6436,74.7541,74.5757,74.7201,34900.0
2012-06-28 15:10:00,87.94,87.94,87.79,87.87,25000.0,74.7286,74.7286,74.6011,74.6691,25000.0
2012-06-28 15:20:00,87.87,88.0,87.82,87.99,47500.0,74.6691,74.7796,74.6266,74.7711,47500.0
2012-06-28 15:30:00,88.0,88.72,87.95,88.63,93400.0,74.7796,75.3914,74.7371,75.3149,93400.0
2012-06-28 15:40:00,88.63,88.81,88.41,88.68,89500.0,75.3149,75.4679,75.128,75.3574,89500.0
2012-06-28 15:50:00,88.66,88.9,88.62,88.76,157700.0,75.3404,75.5444,75.3065,75.4254,157700.0
2012-06-29 09:30:00,90.29,90.3,89.68,89.79,80300.0,76.7256,76.7341,76.2072,76.3007,80300.0
2012-06-29 09:40:00,89.83,90.22,89.79,90.22,77700.0,76.3347,76.6661,76.3007,76.6661,77700.0
2012-06-29 09:50:00,90.17,90.75,90.16,90.75,91900.0,76.6236,77.1165,76.6151,77.1165,91900.0
2012-06-29 10:00:00,90.75,90.83,90.56,90.63,52300.0,77.1165,77.1844,76.955,77.0145,52300.0
2012-06-29 10:10:00,90.66,91.0,90.51,91.0,72000.0,77.04,77.3289,76.9125,77.3289,72000.0
2012-06-29 10:20:00,91.0,91.11,90.79,90.95,47700.0,77.3289,77.4224,77.1504,77.2864,47700.0
2012-06-29 10:30:00,90.93,90.93,90.5,90.54,62600.0,77.2694,77.2694,76.904,76.938,62600.0
2012-06-29 10:40:00,90.55,90.8,90.55,90.63,49700.0,76.9465,77.1589,76.9465,77.0145,49700.0
2012-06-29 10:50:00,90.63,90.66,90.58,90.62,73900.0,77.0145,77.04,76.972,77.006,73900.0
2012-06-29 11:00:00,90.61,90.7,90.48,90.55,46800.0,76.9975,77.074,76.887,76.9465,46800.0
2012-06-29 11:10:00,90.49,90.68,90.47,90.59,38700.0,76.8955,77.057,76.8785,76.9805,38700.0
2012-06-29 11:20:00,90.6,90.85,90.55,90.82,23000.0,76.989,77.2014,76.9465,77.1759,23000.0
2012-06-29 11:30:00,90.8,90.94,90.74,90.91,26700.0,77.1589,77.2779,77.108,77.2524,26700.0
2012-06-29 11:40:00,90.89,91.05,90.88,91.02,30000.0,77.2354,77.3714,77.2269,77.3459,30000.0
2012-06-29 11:50:00,91.05,91.09,91.0,91.05,10500.0,77.3714,77.4054,77.3289,77.3714,10500.0
2012-06-29 12:00:00,91.05,91.23,91.04,91.18,19300.0,77.3714,77.5243,77.3629,77.4819,19300.0
2012-06-29 12:10:00,91.14,91.28,91.12,91.21,29400.0,77.4479,77.5668,77.4309,77.5074,29400.0
2012-06-29 12:20:00,91.2,91.22,91.13,91.13,17800.0,77.4989,77.5158,77.4394,77.4394,17800.0
2012-06-29 12:30:00,91.13,91.15,91.04,91.08,13900.0,77.4394,77.4564,77.3629,77.3969,13900.0
2012-06-29 12:40:00,91.06,91.14,91.05,91.09,10900.0,77.3799,77.4479,77.3714,77.4054,10900.0
2012-06-29 12:50:00,91.07,91.23,91.05,91.23,17500.0,77.3884,77.5243,77.3714,77.5243,17500.0
2012-06-29 13:00:00,91.24,91.26,91.15,91.2,12100.0,77.5328,77.5498,77.4564,77.4989,12100.0
2012-06-29 13:10:00,91.2,91.22,91.14,91.19,15400.0,77.4989,77.5158,77.4479,77.4904,15400.0
2012-06-29 13:20:00,91.2,91.28,91.18,91.28,28700.0,77.4989,77.5668,77.4819,77.5668,28700.0
2012-06-29 13:30:00,91.24,91.31,91.23,91.28,21100.0,77.5328,77.5923,77.5243,77.5668,21100.0
2012-06-29 13:40:00,91.29,91.37,91.25,91.36,19400.0,77.5753,77.6433,77.5413,77.6348,19400.0
2012-06-29 13:50:00,91.37,91.43,91.32,91.4,27100.0,77.6433,77.6943,77.6008,77.6688,27100.0
2012-06-29 14:00:00,91.4,91.42,91.31,91.31,20700.0,77.6688,77.6858,77.5923,77.5923,20700.0
2012-06-29 14:10:00,91.32,91.42,91.27,91.42,15800.0,77.6008,77.6858,77.5583,77.6858,15800.0
2012-06-29 14:20:00,91.41,91.5,91.34,91.49,33200.0,77.6773,77.7538,77.6178,77.7453,33200.0
2012-06-29 14:30:00,91.48,91.49,91.32,91.38,23100.0,77.7368,77.7453,77.6008,77.6518,23100.0
2012-06-29 14:40:00,91.37,91.43,91.3,91.4,23000.0,77.6433,77.6943,77.5838,77.6688,23000.0
2012-06-29 14:50:00,91.41,91.44,91.31,91.43,25700.0,77.6773,77.7028,77.5923,77.6943,25700.0
2012-06-29 15:00:00,91.43,91.49,91.33,91.48,31700.0,77.6943,77.7453,77.6093,77.7368,31700.0
2012-06-29 15:10:00,91.47,91.48,91.35,91.42,34400.0,77.7283,77.7368,77.6263,77.6858,34400.0
2012-06-29 15:20:00,91.42,91.5,91.37,91.44,43100.0,77.6858,77.7538,77.6433,77.7028,43100.0
2012-06-29 15:30:00,91.45,91.5,91.31,91.39,67800.0,77.7113,77.7538,77.5923,77.6603,67800.0
2012-06-29 15:40:00,91.4,91.54,91.34,91.45,112400.0,77.6688,77.7878,77.6178,77.7113,112400.0
2012-06-29 15:50:00,91.43,91.61,91.4,91.61,234700.0,77.6943,77.8473,77.6688,77.8473,234700.0
2012-07-02 09:30:00,91.59,91.61,91.21,91.48,51600.0,77.8303,77.8473,77.5074,77.7368,51600.0
2012-07-02 09:40:00,91.4,91.74,91.4,91.59,31600.0,77.6688,77.9577,77.6688,77.8303,31600.0
2012-07-02 09:50:00,91.59,91.87,91.02,91.02,46800.0,77.8303,78.0682,77.3459,77.3459,46800.0
2012-07-02 10:00:00,91.02,91.02,89.89,89.99,106100.0,77.3459,77.3459,76.3857,76.4706,106100.0
2012-07-02 10:10:00,90.0,90.38,89.9,90.14,94400.0,76.4791,76.802,76.3942,76.5981,94400.0
2012-07-02 10:20:00,90.12,90.34,89.95,90.0,86300.0,76.5811,76.7681,76.4366,76.4791,86300.0
2012-07-02 10:30:00,89.99,90.08,89.82,89.82,58800.0,76.4706,76.5471,76.3262,76.3262,58800.0
2012-07-02 10:40:00,89.83,89.96,89.55,89.91,49400.0,76.3347,76.4451,76.0967,76.4027,49400.0
2012-07-02 10:50:00,89.96,90.16,89.75,89.75,46000.0,76.4451,76.6151,76.2667,76.2667,46000.0
2012-07-02 11:00:00,89.71,90.0,89.62,89.97,63000.0,76.2327,76.4791,76.1562,76.4536,63000.0
2012-07-02 11:10:00,89.96,90.04,89.81,89.98,42900.0,76.4451,76.5131,76.3177,76.4621,42900.0
2012-07-02 11:20:00,89.96,90.16,89.93,90.06,27400.0,76.4451,76.6151,76.4196,76.5301,27400.0
2012-07-02 11:30:00,90.13,90.62,90.12,90.61,84100.0,76.5896,77.006,76.5811,76.9975,84100.0
2012-07-02 11:40:00,90.61,90.73,90.58,90.65,59200.0,76.9975,77.0995,76.972,77.0315,59200.0
2012-07-02 11:50:00,90.65,90.73,90.61,90.63,24700.0,77.0315,77.0995,76.9975,77.0145,24700.0
2012-07-02 12:00:00,90.65,90.72,90.62,90.7,34800.0,77.0315,77.091,77.006,77.074,34800.0
2012-07-02 12:10:00,90.72,90.77,90.67,90.67,20900.0,77.091,77.1335,77.0485,77.0485,20900.0
2012-07-02 12:20:00,90.65,90.65,90.51,90.55,25500.0,77.0315,77.0315,76.9125,76.9465,25500.0
2012-07-02 12:30:00,90.53,90.58,90.46,90.57,45700.0,76.9295,76.972,76.87,76.9635,45700.0
2012-07-02 12:40:00,90.59,90.59,90.44,90.52,25200.0,76.9805,76.9805,76.853,76.921,25200.0
2012-07-02 12:50:00,90.55,90.65,90.5,90.55,47300.0,76.9465,77.0315,76.904,76.9465,47300.0
2012-07-02 13:00:00,90.55,90.64,90.55,90.62,23700.0,76.9465,77.023,76.9465,77.006,23700.0
2012-07-02 13:10:00,90.61,90.7,90.56,90.69,13700.0,76.9975,77.074,76.955,77.0655,13700.0
2012-07-02 13:20:00,90.67,90.78,90.62,90.78,27700.0,77.0485,77.142,77.006,77.142,27700.0
2012-07-02 13:30:00,90.78,90.92,90.78,90.87,32800.0,77.142,77.2609,77.142,77.2184,32800.0
2012-07-02 13:40:00,90.89,90.9,90.81,90.88,18800.0,77.2354,77.2439,77.1674,77.2269,18800.0
2012-07-02 13:50:00,90.87,90.88,90.81,90.86,21900.0,77.2184,77.2269,77.1674,77.2099,21900.0
2012-07-02 14:00:00,90.86,90.86,90.64,90.81,22000.0,77.2099,77.2099,77.023,77.1674,22000.0
2012-07-02 14:10:00,90.84,91.09,90.82,91.07,24500.0,77.1929,77.4054,77.1759,77.3884,24500.0
2012-07-02 14:20:00,91.06,91.17,91.01,91.17,21100.0,77.3799,77.4734,77.3374,77.4734,21100.0
2012-07-02 14:30:00,91.17,91.31,91.13,91.31,30500.0,77.4734,77.5923,77.4394,77.5923,30500.0
2012-07-02 14:40:00,91.3,91.33,91.24,91.25,33900.0,77.5838,77.6093,77.5328,77.5413,33900.0
2012-07-02 14:50:00,91.26,91.36,91.24,91.28,32400.0,77.5498,77.6348,77.5328,77.5668,32400.0
2012-07-02 15:00:00,91.28,91.3,91.13,91.13,33000.0,77.5668,77.5838,77.4394,77.4394,33000.0
2012-07-02 15:10:00,91.13,91.13,90.96,91.01,45200.0,77.4394,77.4394,77.2949,77.3374,45200.0
2012-07-02 15:20:00,91.02,91.12,90.96,91.12,31400.0,77.3459,77.4309,77.2949,77.4309,31400.0
2012-07-02 15:30:00,91.12,91.33,91.07,91.28,36400.0,77.4309,77.6093,77.3884,77.5668,36400.0
2012-07-02 15:40:00,91.28,91.44,91.26,91.41,61600.0,77.5668,77.7028,77.5498,77.6773,61600.0
2012-07-02 15:50:00,91.41,91.59,91.39,91.51,108600.0,77.6773,77.8303,77.6603,77.7623,108600.0
2012-07-03 09:30:00,91.44,91.74,91.13,91.63,68900.0,77.7028,77.9577,77.4394,77.8643,68900.0
2012-07-03 09:40:00,91.58,91.97,91.58,91.9,56900.0,77.8218,78.1532,77.8218,78.0937,56900.0
2012-07-03 09:50:00,91.9,92.08,91.81,91.93,68700.0,78.0937,78.2466,78.0172,78.1192,68700.0
2012-07-03 10:00:00,91.94,92.16,91.88,92.1,48600.0,78.1277,78.3146,78.0767,78.2636,48600.0
2012-07-03 10:10:00,92.06,92.12,91.76,91.84,34100.0,78.2297,78.2806,77.9747,78.0427,34100.0
2012-07-03 10:20:00,91.85,92.02,91.77,91.79,43500.0,78.0512,78.1957,77.9832,78.0002,43500.0
2012-07-03 10:30:00,91.82,92.04,91.75,92.04,29200.0,78.0257,78.2127,77.9662,78.2127,29200.0
2012-07-03 10:40:00,92.04,92.28,91.98,92.25,30500.0,78.2127,78.4166,78.1617,78.3911,30500.0
2012-07-03 10:50:00,92.26,92.31,92.16,92.29,30000.0,78.3996,78.4421,78.3146,78.4251,30000.0
2012-07-03 11:00:00,92.31,92.49,92.3,92.47,52000.0,78.4421,78.5951,78.4336,78.5781,52000.0
2012-07-03 11:10:00,92.47,92.52,92.39,92.48,45300.0,78.5781,78.6205,78.5101,78.5866,45300.0
2012-07-03 11:20:00,92.49,92.66,92.46,92.59,41700.0,78.5951,78.7395,78.5696,78.68,41700.0
2012-07-03 11:30:00,92.6,92.69,92.55,92.69,25700.0,78.6885,78.765,78.646,78.765,25700.0
2012-07-03 11:40:00,92.68,92.7,92.52,92.65,48200.0,78.7565,78.7735,78.6205,78.731,48200.0
2012-07-03 11:50:00,92.64,92.8,92.64,92.71,47800.0,78.7225,78.8585,78.7225,78.782,47800.0
2012-07-03 12:00:00,92.72,92.77,92.67,92.67,32000.0,78.7905,78.833,78.748,78.748,32000.0
2012-07-03 12:10:00,92.66,92.73,92.36,92.39,33300.0,78.7395,78.799,78.4846,78.5101,33300.0
2012-07-03 12:20:00,92.39,92.5,92.38,92.47,20700.0,78.5101,78.6036,78.5016,78.5781,20700.0
2012-07-03 12:30:00,92.49,92.49,92.3,92.39,31600.0,78.5951,78.5951,78.4336,78.5101,31600.0
2012-07-03 12:40:00,92.36,92.39,92.16,92.24,52500.0,78.4846,78.5101,78.3146,78.3826,52500.0
2012-07-03 12:50:00,92.26,92.69,92.25,92.6,109300.0,78.3996,78.765,78.3911,78.6885,109300.0
2012-07-05 09:30:00,91.91,91.96,91.55,91.93,73300.0,78.1022,78.1447,77.7963,78.1192,73300.0
2012-07-05 09:40:00,91.94,92.05,91.62,91.74,41500.0,78.1277,78.2212,77.8558,77.9577,41500.0
2012-07-05 09:50:00,91.76,91.9,91.53,91.68,31100.0,77.9747,78.0937,77.7793,77.9067,31100.0
2012-07-05 10:00:00,91.68,91.82,91.4,91.52,49800.0,77.9067,78.0257,77.6688,77.7708,49800.0
2012-07-05 10:10:00,91.55,91.76,91.47,91.71,25800.0,77.7963,77.9747,77.7283,77.9322,25800.0
2012-07-05 10:20:00,91.7,91.84,91.65,91.8,55400.0,77.9237,78.0427,77.8812,78.0087,55400.0
2012-07-05 10:30:00,91.79,91.87,91.74,91.76,36200.0,78.0002,78.0682,77.9577,77.9747,36200.0
2012-07-05 10:40:00,91.77,91.9,91.66,91.81,54600.0,77.9832,78.0937,77.8897,78.0172,54600.0
2012-07-05 10:50:00,91.8,91.92,91.75,91.82,38000.0,78.0087,78.1107,77.9662,78.0257,38000.0
2012-07-05 11:00:00,91.81,91.99,91.8,91.99,21400.0,78.0172,78.1702,78.0087,78.1702,21400.0
2012-07-05 11:10:00,92.01,92.05,91.77,91.91,35000.0,78.1872,78.2212,77.9832,78.1022,35000.0
2012-07-05 11:20:00,91.91,92.07,91.8,92.05,53800.0,78.1022,78.2382,78.0087,78.2212,53800.0
2012-07-05 11:30:00,92.06,92.2,91.98,92.0,36100.0,78.2297,78.3486,78.1617,78.1787,36100.0
2012-07-05 11:40:00,92.02,92.09,91.95,92.08,32200.0,78.1957,78.2551,78.1362,78.2466,32200.0
2012-07-05 11:50:00,92.09,92.12,92.02,92.04,40800.0,78.2551,78.2806,78.1957,78.2127,40800.0
2012-07-05 12:00:00,92.04,92.09,92.02,92.03,40600.0,78.2127,78.2551,78.1957,78.2042,40600.0
2012-07-05 12:10:00,92.03,92.18,92.03,92.1,9400.0,78.2042,78.3316,78.2042,78.2636,9400.0
2012-07-05 12:20:00,92.11,92.17,92.04,92.1,16800.0,78.2721,78.3231,78.2127,78.2636,16800.0
2012-07-05 12:30:00,92.11,92.12,91.98,92.07,42300.0,78.2721,78.2806,78.1617,78.2382,42300.0
2012-07-05 12:40:00,92.08,92.08,91.95,91.95,23800.0,78.2466,78.2466,78.1362,78.1362,23800.0
2012-07-05 12:50:00,91.96,92.0,91.93,91.96,9200.0,78.1447,78.1787,78.1192,78.1447,9200.0
2012-07-05 13:00:00,91.97,91.99,91.94,91.95,9200.0,78.1532,78.1702,78.1277,78.1362,9200.0
2012-07-05 13:10:00,91.96,92.0,91.91,91.95,7300.0,78.1447,78.1787,78.1022,78.1362,7300.0
2012-07-05 13:20:00,91.97,92.0,91.96,91.97,6200.0,78.1532,78.1787,78.1447,78.1532,6200.0
2012-07-05 13:30:00,92.0,92.06,91.93,92.02,23100.0,78.1787,78.2297,78.1192,78.1957,23100.0
2012-07-05 13:40:00,92.0,92.3,92.0,92.28,33700.0,78.1787,78.4336,78.1787,78.4166,33700.0
2012-07-05 13:50:00,92.28,92.35,92.26,92.34,12000.0,78.4166,78.4761,78.3996,78.4676,12000.0
2012-07-05 14:00:00,92.33,92.35,92.22,92.23,27300.0,78.4591,78.4761,78.3656,78.3741,27300.0
2012-07-05 14:10:00,92.24,92.31,92.24,92.3,11800.0,78.3826,78.4421,78.3826,78.4336,11800.0
2012-07-05 14:20:00,92.31,92.55,92.3,92.5,38400.0,78.4421,78.646,78.4336,78.6036,38400.0
2012-07-05 14:30:00,92.49,92.5,92.38,92.44,17000.0,78.5951,78.6036,78.5016,78.5526,17000.0
2012-07-05 14:40:00,92.44,92.55,92.42,92.54,22700.0,78.5526,78.646,78.5356,78.6375,22700.0
2012-07-05 14:50:00,92.55,92.57,92.5,92.53,16400.0,78.646,78.663,78.6036,78.629,16400.0
2012-07-05 15:00:00,92.53,92.53,92.32,92.37,23300.0,78.629,78.629,78.4506,78.4931,23300.0
2012-07-05 15:10:00,92.38,92.42,92.24,92.24,20800.0,78.5016,78.5356,78.3826,78.3826,20800.0
2012-07-05 15:20:00,92.24,92.28,92.13,92.26,27300.0,78.3826,78.4166,78.2891,78.3996,27300.0
2012-07-05 15:30:00,92.25,92.29,92.15,92.21,29800.0,78.3911,78.4251,78.3061,78.3571,29800.0
2012-07-05 15:40:00,92.2,92.32,92.17,92.21,53000.0,78.3486,78.4506,78.3231,78.3571,53000.0
2012-07-05 15:50:00,92.2,92.25,92.09,92.11,105400.0,78.3486,78.3911,78.2551,78.2721,105400.0
2012-07-06 09:30:00,91.25,91.7,91.18,91.46,72100.0,77.5413,77.9237,77.4819,77.7198,72100.0
2012-07-06 09:40:00,91.39,91.83,91.39,91.76,62600.0,77.6603,78.0342,77.6603,77.9747,62600.0
2012-07-06 09:50:00,91.76,91.91,91.71,91.85,42400.0,77.9747,78.1022,77.9322,78.0512,42400.0
2012-07-06 10:00:00,91.83,91.99,91.77,91.87,51800.0,78.0342,78.1702,77.9832,78.0682,51800.0
2012-07-06 10:10:00,91.86,91.86,91.53,91.58,69500.0,78.0597,78.0597,77.7793,77.8218,69500.0
2012-07-06 10:20:00,91.59,91.81,91.59,91.66,57300.0,77.8303,78.0172,77.8303,77.8897,57300.0
2012-07-06 10:30:00,91.64,91.67,91.43,91.52,33600.0,77.8728,77.8982,77.6943,77.7708,33600.0
2012-07-06 10:40:00,91.53,91.54,91.0,91.0,58900.0,77.7793,77.7878,77.3289,77.3289,58900.0
2012-07-06 10:50:00,90.97,91.07,90.91,90.98,39400.0,77.3034,77.3884,77.2524,77.3119,39400.0
2012-07-06 11:00:00,90.98,91.06,90.93,91.06,22900.0,77.3119,77.3799,77.2694,77.3799,22900.0
2012-07-06 11:10:00,91.06,91.1,90.92,91.1,25900.0,77.3799,77.4139,77.2609,77.4139,25900.0
2012-07-06 11:20:00,91.06,91.09,90.96,90.96,57100.0,77.3799,77.4054,77.2949,77.2949,57100.0
2012-07-06 11:30:00,91.01,91.06,90.86,91.03,15600.0,77.3374,77.3799,77.2099,77.3544,15600.0
2012-07-06 11:40:00,91.02,91.2,90.99,91.15,10800.0,77.3459,77.4989,77.3204,77.4564,10800.0
2012-07-06 11:50:00,91.19,91.19,90.91,90.96,6400.0,77.4904,77.4904,77.2524,77.2949,6400.0
2012-07-06 12:00:00,90.96,91.13,90.95,91.11,24400.0,77.2949,77.4394,77.2864,77.4224,24400.0
2012-07-06 12:10:00,91.09,91.11,90.95,91.07,10600.0,77.4054,77.4224,77.2864,77.3884,10600.0
2012-07-06 12:20:00,91.02,91.05,90.94,91.01,6900.0,77.3459,77.3714,77.2779,77.3374,6900.0
2012-07-06 12:30:00,91.01,91.01,90.87,90.9,13700.0,77.3374,77.3374,77.2184,77.2439,13700.0
2012-07-06 12:40:00,90.92,90.99,90.89,90.95,12500.0,77.2609,77.3204,77.2354,77.2864,12500.0
2012-07-06 12:50:00,90.97,90.98,90.89,90.9,15600.0,77.3034,77.3119,77.2354,77.2439,15600.0
2012-07-06 13:00:00,90.92,90.92,90.76,90.79,8500.0,77.2609,77.2609,77.125,77.1504,8500.0
2012-07-06 13:10:00,90.79,90.96,90.79,90.95,6600.0,77.1504,77.2949,77.1504,77.2864,6600.0
2012-07-06 13:20:00,90.94,90.94,90.86,90.86,7500.0,77.2779,77.2779,77.2099,77.2099,7500.0
2012-07-06 13:30:00,90.84,90.9,90.8,90.83,18900.0,77.1929,77.2439,77.1589,77.1844,18900.0
2012-07-06 13:40:00,90.83,90.84,90.78,90.78,17400.0,77.1844,77.1929,77.142,77.142,17400.0
2012-07-06 13:50:00,90.79,90.82,90.75,90.79,16300.0,77.1504,77.1759,77.1165,77.1504,16300.0
2012-07-06 14:00:00,90.79,90.79,90.62,90.64,14000.0,77.1504,77.1504,77.006,77.023,14000.0
2012-07-06 14:10:00,90.61,90.68,90.55,90.59,13100.0,76.9975,77.057,76.9465,76.9805,13100.0
2012-07-06 14:20:00,90.57,90.65,90.5,90.59,23800.0,76.9635,77.0315,76.904,76.9805,23800.0
2012-07-06 14:30:00,90.63,90.77,90.57,90.73,38200.0,77.0145,77.1335,76.9635,77.0995,38200.0
2012-07-06 14:40:00,90.74,90.8,90.7,90.76,16100.0,77.108,77.1589,77.074,77.125,16100.0
2012-07-06 14:50:00,90.76,90.9,90.73,90.73,15500.0,77.125,77.2439,77.0995,77.0995,15500.0
2012-07-06 15:00:00,90.74,90.92,90.7,90.9,33800.0,77.108,77.2609,77.074,77.2439,33800.0
2012-07-06 15:10:00,90.9,91.04,90.89,91.0,32500.0,77.2439,77.3629,77.2354,77.3289,32500.0
2012-07-06 15:20:00,91.01,91.06,90.91,91.06,36500.0,77.3374,77.3799,77.2524,77.3799,36500.0
2012-07-06 15:30:00,91.06,91.25,91.06,91.11,44600.0,77.3799,77.5413,77.3799,77.4224,44600.0
2012-07-06 15:40:00,91.13,91.34,91.05,91.28,55100.0,77.4394,77.6178,77.3714,77.5668,55100.0
2012-07-06 15:50:00,91.28,91.33,91.19,91.25,103100.0,77.5668,77.6093,77.4904,77.5413,103100.0
2012-07-09 09:30:00,90.91,91.76,90.91,91.63,63300.0,77.2524,77.9747,77.2524,77.8643,63300.0
2012-07-09 09:40:00,91.57,91.63,91.29,91.3,44900.0,77.8133,77.8643,77.5753,77.5838,44900.0
2012-07-09 09:50:00,91.34,91.41,91.16,91.27,32600.0,77.6178,77.6773,77.4649,77.5583,32600.0
2012-07-09 10:00:00,91.22,91.35,91.04,91.3,44800.0,77.5158,77.6263,77.3629,77.5838,44800.0
2012-07-09 10:10:00,91.24,91.31,91.12,91.24,26300.0,77.5328,77.5923,77.4309,77.5328,26300.0
2012-07-09 10:20:00,91.24,91.33,91.19,91.33,24700.0,77.5328,77.6093,77.4904,77.6093,24700.0
2012-07-09 10:30:00,91.35,91.55,91.34,91.55,17000.0,77.6263,77.7963,77.6178,77.7963,17000.0
2012-07-09 10:40:00,91.52,91.75,91.48,91.68,21300.0,77.7708,77.9662,77.7368,77.9067,21300.0
2012-07-09 10:50:00,91.71,91.74,91.45,91.52,17800.0,77.9322,77.9577,77.7113,77.7708,17800.0
2012-07-09 11:00:00,91.51,91.54,91.3,91.3,15500.0,77.7623,77.7878,77.5838,77.5838,15500.0
2012-07-09 11:10:00,91.3,91.37,91.2,91.34,33500.0,77.5838,77.6433,77.4989,77.6178,33500.0
2012-07-09 11:20:00,91.34,91.35,91.15,91.19,41900.0,77.6178,77.6263,77.4564,77.4904,41900.0
2012-07-09 11:30:00,91.18,91.19,90.96,91.06,23400.0,77.4819,77.4904,77.2949,77.3799,23400.0
2012-07-09 11:40:00,91.06,91.08,90.97,91.0,17700.0,77.3799,77.3969,77.3034,77.3289,17700.0
2012-07-09 11:50:00,90.98,90.98,90.73,90.75,15300.0,77.3119,77.3119,77.0995,77.1165,15300.0
2012-07-09 12:00:00,90.75,90.9,90.75,90.9,18200.0,77.1165,77.2439,77.1165,77.2439,18200.0
2012-07-09 12:10:00,90.91,90.94,90.72,90.8,39900.0,77.2524,77.2779,77.091,77.1589,39900.0
2012-07-09 12:20:00,90.8,90.92,90.8,90.81,24900.0,77.1589,77.2609,77.1589,77.1674,24900.0
2012-07-09 12:30:00,90.85,90.89,90.7,90.79,21500.0,77.2014,77.2354,77.074,77.1504,21500.0
2012-07-09 12:40:00,90.75,90.79,90.65,90.77,9100.0,77.1165,77.1504,77.0315,77.1335,9100.0
2012-07-09 12:50:00,90.79,90.88,90.73,90.77,13600.0,77.1504,77.2269,77.0995,77.1335,13600.0
2012-07-09 13:00:00,90.74,90.82,90.72,90.78,10300.0,77.108,77.1759,77.091,77.142,10300.0
2012-07-09 13:10:00,90.78,90.86,90.76,90.82,13700.0,77.142,77.2099,77.125,77.1759,13700.0
2012-07-09 13:20:00,90.86,90.99,90.84,90.98,9900.0,77.2099,77.3204,77.1929,77.3119,9900.0
2012-07-09 13:30:00,90.99,91.08,90.9,91.04,16400.0,77.3204,77.3969,77.2439,77.3629,16400.0
2012-07-09 13:40:00,91.06,91.08,90.99,91.0,13100.0,77.3799,77.3969,77.3204,77.3289,13100.0
2012-07-09 13:50:00,91.0,91.0,90.89,90.96,11000.0,77.3289,77.3289,77.2354,77.2949,11000.0
2012-07-09 14:00:00,90.96,91.01,90.91,90.99,10300.0,77.2949,77.3374,77.2524,77.3204,10300.0
2012-07-09 14:10:00,91.0,91.02,90.84,90.84,15000.0,77.3289,77.3459,77.1929,77.1929,15000.0
2012-07-09 14:20:00,90.87,90.89,90.77,90.79,16800.0,77.2184,77.2354,77.1335,77.1504,16800.0
2012-07-09 14:30:00,90.8,90.94,90.8,90.91,16300.0,77.1589,77.2779,77.1589,77.2524,16300.0
2012-07-09 14:40:00,90.93,90.95,90.75,90.85,24200.0,77.2694,77.2864,77.1165,77.2014,24200.0
2012-07-09 14:50:00,90.86,91.03,90.85,91.02,31300.0,77.2099,77.3544,77.2014,77.3459,31300.0
2012-07-09 15:00:00,91.0,91.1,90.92,91.07,22900.0,77.3289,77.4139,77.2609,77.3884,22900.0
2012-07-09 15:10:00,91.05,91.09,91.0,91.03,22500.0,77.3714,77.4054,77.3289,77.3544,22500.0
2012-07-09 15:20:00,91.04,91.21,90.89,91.15,46200.0,77.3629,77.5074,77.2354,77.4564,46200.0
2012-07-09 15:30:00,91.16,91.16,90.96,91.06,43300.0,77.4649,77.4649,77.2949,77.3799,43300.0
2012-07-09 15:40:00,91.07,91.26,91.05,91.26,40000.0,77.3884,77.5498,77.3714,77.5498,40000.0
2012-07-09 15:50:00,91.23,91.23,91.12,91.13,102300.0,77.5243,77.5243,77.4309,77.4394,102300.0
2012-07-10 09:30:00,90.99,91.98,90.99,91.88,33700.0,77.3204,78.1617,77.3204,78.0767,33700.0
2012-07-10 09:40:00,91.8,91.82,91.59,91.7,39000.0,78.0087,78.0257,77.8303,77.9237,39000.0
2012-07-10 09:50:00,91.65,91.91,91.61,91.64,24700.0,77.8812,78.1022,77.8473,77.8728,24700.0
2012-07-10 10:00:00,91.67,91.8,91.38,91.43,41300.0,77.8982,78.0087,77.6518,77.6943,41300.0
2012-07-10 10:10:00,91.42,91.53,91.33,91.35,49800.0,77.6858,77.7793,77.6093,77.6263,49800.0
2012-07-10 10:20:00,91.35,91.52,91.35,91.44,28800.0,77.6263,77.7708,77.6263,77.7028,28800.0
2012-07-10 10:30:00,91.42,91.5,91.33,91.33,21300.0,77.6858,77.7538,77.6093,77.6093,21300.0
2012-07-10 10:40:00,91.3,91.39,91.27,91.3,26800.0,77.5838,77.6603,77.5583,77.5838,26800.0
2012-07-10 10:50:00,91.3,91.46,91.27,91.4,19400.0,77.5838,77.7198,77.5583,77.6688,19400.0
2012-07-10 11:00:00,91.42,91.43,91.16,91.16,24600.0,77.6858,77.6943,77.4649,77.4649,24600.0
2012-07-10 11:10:00,91.16,91.26,91.11,91.15,22900.0,77.4649,77.5498,77.4224,77.4564,22900.0
2012-07-10 11:20:00,91.17,91.25,91.16,91.2,13600.0,77.4734,77.5413,77.4649,77.4989,13600.0
2012-07-10 11:30:00,91.2,91.4,91.13,91.4,31100.0,77.4989,77.6688,77.4394,77.6688,31100.0
2012-07-10 11:40:00,91.44,91.49,91.35,91.49,8300.0,77.7028,77.7453,77.6263,77.7453,8300.0
2012-07-10 11:50:00,91.47,91.49,91.37,91.4,74900.0,77.7283,77.7453,77.6433,77.6688,74900.0
2012-07-10 12:00:00,91.4,91.48,91.27,91.43,201200.0,77.6688,77.7368,77.5583,77.6943,201200.0
2012-07-10 12:10:00,91.46,91.46,91.32,91.38,21200.0,77.7198,77.7198,77.6008,77.6518,21200.0
2012-07-10 12:20:00,91.38,91.44,91.34,91.34,11500.0,77.6518,77.7028,77.6178,77.6178,11500.0
2012-07-10 12:30:00,91.33,91.41,91.32,91.39,5400.0,77.6093,77.6773,77.6008,77.6603,5400.0
2012-07-10 12:40:00,91.4,91.43,91.35,91.36,16300.0,77.6688,77.6943,77.6263,77.6348,16300.0
2012-07-10 12:50:00,91.35,91.37,91.32,91.35,20000.0,77.6263,77.6433,77.6008,77.6263,20000.0
2012-07-10 13:00:00,91.35,91.4,91.34,91.38,6800.0,77.6263,77.6688,77.6178,77.6518,6800.0
2012-07-10 13:10:00,91.4,91.44,91.38,91.38,9800.0,77.6688,77.7028,77.6518,77.6518,9800.0
2012-07-10 13:20:00,91.39,91.39,91.21,91.24,49600.0,77.6603,77.6603,77.5074,77.5328,49600.0
2012-07-10 13:30:00,91.25,91.25,90.82,90.82,43500.0,77.5413,77.5413,77.1759,77.1759,43500.0
2012-07-10 13:40:00,90.83,90.85,90.74,90.76,22100.0,77.1844,77.2014,77.108,77.125,22100.0
2012-07-10 13:50:00,90.74,90.92,90.68,90.76,29000.0,77.108,77.2609,77.057,77.125,29000.0
2012-07-10 14:00:00,90.75,90.82,90.61,90.64,31300.0,77.1165,77.1759,76.9975,77.023,31300.0
2012-07-10 14:10:00,90.62,90.65,90.07,90.07,46000.0,77.006,77.0315,76.5386,76.5386,46000.0
2012-07-10 14:20:00,90.07,90.18,90.0,90.15,32900.0,76.5386,76.6321,76.4791,76.6066,32900.0
2012-07-10 14:30:00,90.16,90.22,89.92,90.22,40500.0,76.6151,76.6661,76.4112,76.6661,40500.0
2012-07-10 14:40:00,90.22,90.42,90.19,90.36,33200.0,76.6661,76.836,76.6406,76.785,33200.0
2012-07-10 14:50:00,90.37,90.37,90.14,90.23,41800.0,76.7935,76.7935,76.5981,76.6746,41800.0
2012-07-10 15:00:00,90.22,90.46,90.22,90.25,39700.0,76.6661,76.87,76.6661,76.6916,39700.0
2012-07-10 15:10:00,90.25,90.31,90.08,90.21,46200.0,76.6916,76.7426,76.5471,76.6576,46200.0
2012-07-10 15:20:00,90.23,90.28,90.06,90.09,63000.0,76.6746,76.7171,76.5301,76.5556,63000.0
2012-07-10 15:30:00,90.09,90.22,90.07,90.13,63600.0,76.5556,76.6661,76.5386,76.5896,63600.0
2012-07-10 15:40:00,90.13,90.44,90.09,90.36,119100.0,76.5896,76.853,76.5556,76.785,119100.0
2012-07-10 15:50:00,90.37,90.55,90.35,90.48,90200.0,76.7935,76.9465,76.7766,76.887,90200.0
2012-07-11 09:30:00,90.31,90.58,90.11,90.29,56900.0,76.7426,76.972,76.5726,76.7256,56900.0
2012-07-11 09:40:00,90.32,90.49,90.13,90.44,56700.0,76.7511,76.8955,76.5896,76.853,56700.0
2012-07-11 09:50:00,90.39,90.54,90.37,90.44,44400.0,76.8105,76.938,76.7935,76.853,44400.0
2012-07-11 10:00:00,90.48,90.94,90.48,90.75,41300.0,76.887,77.2779,76.887,77.1165,41300.0
2012-07-11 10:10:00,90.77,90.77,90.5,90.69,23600.0,77.1335,77.1335,76.904,77.0655,23600.0
2012-07-11 10:20:00,90.69,90.69,90.54,90.59,32500.0,77.0655,77.0655,76.938,76.9805,32500.0
2012-07-11 10:30:00,90.6,90.62,90.4,90.48,32100.0,76.989,77.006,76.819,76.887,32100.0
2012-07-11 10:40:00,90.48,90.56,90.43,90.45,24600.0,76.887,76.955,76.8445,76.8615,24600.0
2012-07-11 10:50:00,90.47,90.53,90.43,90.46,50600.0,76.8785,76.9295,76.8445,76.87,50600.0
2012-07-11 11:00:00,90.46,90.71,90.45,90.66,25300.0,76.87,77.0825,76.8615,77.04,25300.0
2012-07-11 11:10:00,90.65,90.67,90.48,90.49,40100.0,77.0315,77.0485,76.887,76.8955,40100.0
2012-07-11 11:20:00,90.52,90.68,90.5,90.59,16500.0,76.921,77.057,76.904,76.9805,16500.0
2012-07-11 11:30:00,90.57,90.9,90.57,90.81,20100.0,76.9635,77.2439,76.9635,77.1674,20100.0
2012-07-11 11:40:00,90.83,90.89,90.73,90.86,19000.0,77.1844,77.2354,77.0995,77.2099,19000.0
2012-07-11 11:50:00,90.86,90.87,90.81,90.85,19200.0,77.2099,77.2184,77.1674,77.2014,19200.0
2012-07-11 12:00:00,90.86,90.98,90.83,90.84,36200.0,77.2099,77.3119,77.1844,77.1929,36200.0
2012-07-11 12:10:00,90.85,90.92,90.73,90.76,18300.0,77.2014,77.2609,77.0995,77.125,18300.0
2012-07-11 12:20:00,90.76,90.82,90.71,90.74,23800.0,77.125,77.1759,77.0825,77.108,23800.0
2012-07-11 12:30:00,90.75,90.81,90.71,90.81,13100.0,77.1165,77.1674,77.0825,77.1674,13100.0
2012-07-11 12:40:00,90.79,90.81,90.71,90.72,6800.0,77.1504,77.1674,77.0825,77.091,6800.0
2012-07-11 12:50:00,90.7,90.7,90.54,90.65,16900.0,77.074,77.074,76.938,77.0315,16900.0
2012-07-11 13:00:00,90.65,90.74,90.61,90.74,22000.0,77.0315,77.108,76.9975,77.108,22000.0
2012-07-11 13:10:00,90.74,90.75,90.57,90.59,26100.0,77.108,77.1165,76.9635,76.9805,26100.0
2012-07-11 13:20:00,90.59,90.63,90.58,90.61,27500.0,76.9805,77.0145,76.972,76.9975,27500.0
2012-07-11 13:30:00,90.61,90.63,90.58,90.6,16800.0,76.9975,77.0145,76.972,76.989,16800.0
2012-07-11 13:40:00,90.6,90.63,90.57,90.6,15300.0,76.989,77.0145,76.9635,76.989,15300.0
2012-07-11 13:50:00,90.62,90.64,90.58,90.64,22300.0,77.006,77.023,76.972,77.023,22300.0
2012-07-11 14:00:00,90.65,90.77,90.07,90.26,131700.0,77.0315,77.1335,76.5386,76.7001,131700.0
2012-07-11 14:10:00,90.28,90.38,90.15,90.22,54200.0,76.7171,76.802,76.6066,76.6661,54200.0
2012-07-11 14:20:00,90.22,90.3,90.04,90.11,52400.0,76.6661,76.7341,76.5131,76.5726,52400.0
2012-07-11 14:30:00,90.1,90.11,89.98,89.99,77800.0,76.5641,76.5726,76.4621,76.4706,77800.0
2012-07-11 14:40:00,89.99,90.17,89.98,90.17,65900.0,76.4706,76.6236,76.4621,76.6236,65900.0
2012-07-11 14:50:00,90.17,90.32,90.14,90.24,50600.0,76.6236,76.7511,76.5981,76.6831,50600.0
2012-07-11 15:00:00,90.24,90.55,90.24,90.55,43000.0,76.6831,76.9465,76.6831,76.9465,43000.0
2012-07-11 15:10:00,90.52,90.55,90.4,90.47,29800.0,76.921,76.9465,76.819,76.8785,29800.0
2012-07-11 15:20:00,90.45,90.5,90.26,90.42,41400.0,76.8615,76.904,76.7001,76.836,41400.0
2012-07-11 15:30:00,90.39,90.51,90.32,90.45,46000.0,76.8105,76.9125,76.7511,76.8615,46000.0
2012-07-11 15:40:00,90.43,90.8,90.43,90.79,91300.0,76.8445,77.1589,76.8445,77.1504,91300.0
2012-07-11 15:50:00,90.78,90.88,90.58,90.61,104000.0,77.142,77.2269,76.972,76.9975,104000.0
2012-07-12 09:30:00,90.0,90.03,89.51,89.66,105200.0,76.4791,76.5046,76.0627,76.1902,105200.0
2012-07-12 09:40:00,89.66,89.7,89.36,89.5,57400.0,76.1902,76.2242,75.9353,76.0542,57400.0
2012-07-12 09:50:00,89.5,89.74,89.48,89.51,60700.0,76.0542,76.2582,76.0373,76.0627,60700.0
2012-07-12 10:00:00,89.51,89.52,89.2,89.25,67500.0,76.0627,76.0712,75.7993,75.8418,67500.0
2012-07-12 10:10:00,89.26,89.48,89.2,89.28,42100.0,75.8503,76.0373,75.7993,75.8673,42100.0
2012-07-12 10:20:00,89.28,89.42,89.26,89.33,33000.0,75.8673,75.9863,75.8503,75.9098,33000.0
2012-07-12 10:30:00,89.3,89.33,89.02,89.02,83300.0,75.8843,75.9098,75.6464,75.6464,83300.0
2012-07-12 10:40:00,89.05,89.09,88.93,89.07,47800.0,75.6719,75.7058,75.5699,75.6888,47800.0
2012-07-12 10:50:00,89.07,89.26,89.06,89.2,45400.0,75.6888,75.8503,75.6803,75.7993,45400.0
2012-07-12 11:00:00,89.21,89.46,89.2,89.44,37900.0,75.8078,76.0203,75.7993,76.0033,37900.0
2012-07-12 11:10:00,89.42,89.43,89.31,89.36,35300.0,75.9863,75.9948,75.8928,75.9353,35300.0
2012-07-12 11:20:00,89.34,89.55,89.34,89.54,27900.0,75.9183,76.0967,75.9183,76.0882,27900.0
2012-07-12 11:30:00,89.51,89.63,89.44,89.5,27300.0,76.0627,76.1647,76.0033,76.0542,27300.0
2012-07-12 11:40:00,89.5,89.84,89.5,89.84,18300.0,76.0542,76.3432,76.0542,76.3432,18300.0
2012-07-12 11:50:00,89.87,90.1,89.84,89.92,38900.0,76.3687,76.5641,76.3432,76.4112,38900.0
2012-07-12 12:00:00,89.89,89.92,89.65,89.69,48100.0,76.3857,76.4112,76.1817,76.2157,48100.0
2012-07-12 12:10:00,89.69,89.79,89.55,89.56,30500.0,76.2157,76.3007,76.0967,76.1052,30500.0
2012-07-12 12:20:00,89.57,89.58,89.5,89.57,18600.0,76.1137,76.1222,76.0542,76.1137,18600.0
2012-07-12 12:30:00,89.58,89.61,89.47,89.53,31800.0,76.1222,76.1477,76.0288,76.0797,31800.0
2012-07-12 12:40:00,89.53,89.65,89.53,89.63,21200.0,76.0797,76.1817,76.0797,76.1647,21200.0
2012-07-12 12:50:00,89.64,89.66,89.5,89.55,47200.0,76.1732,76.1902,76.0542,76.0967,47200.0
2012-07-12 13:00:00,89.56,89.58,89.5,89.58,42600.0,76.1052,76.1222,76.0542,76.1222,42600.0
2012-07-12 13:10:00,89.58,89.8,89.55,89.78,56400.0,76.1222,76.3092,76.0967,76.2922,56400.0
2012-07-12 13:20:00,89.78,89.98,89.77,89.8,28900.0,76.2922,76.4621,76.2837,76.3092,28900.0
2012-07-12 13:30:00,89.82,89.93,89.81,89.91,30200.0,76.3262,76.4196,76.3177,76.4027,30200.0
2012-07-12 13:40:00,89.91,90.09,89.91,90.05,33500.0,76.4027,76.5556,76.4027,76.5216,33500.0
2012-07-12 13:50:00,90.07,90.09,89.76,89.77,36700.0,76.5386,76.5556,76.2752,76.2837,36700.0
2012-07-12 14:00:00,89.78,89.84,89.58,89.81,42700.0,76.2922,76.3432,76.1222,76.3177,42700.0
2012-07-12 14:10:00,89.83,89.9,89.55,89.55,55200.0,76.3347,76.3942,76.0967,76.0967,55200.0
2012-07-12 14:20:00,89.57,89.61,89.48,89.58,50400.0,76.1137,76.1477,76.0373,76.1222,50400.0
2012-07-12 14:30:00,89.55,89.73,89.54,89.68,42700.0,76.0967,76.2497,76.0882,76.2072,42700.0
2012-07-12 14:40:00,89.68,89.78,89.53,89.55,55700.0,76.2072,76.2922,76.0797,76.0967,55700.0
2012-07-12 14:50:00,89.55,89.65,89.48,89.5,56200.0,76.0967,76.1817,76.0373,76.0542,56200.0
2012-07-12 15:00:00,89.5,89.53,89.45,89.5,63600.0,76.0542,76.0797,76.0118,76.0542,63600.0
2012-07-12 15:10:00,89.5,89.83,89.5,89.66,79200.0,76.0542,76.3347,76.0542,76.1902,79200.0
2012-07-12 15:20:00,89.67,89.72,89.45,89.45,127500.0,76.1987,76.2412,76.0118,76.0118,127500.0
2012-07-12 15:30:00,89.44,89.71,89.44,89.68,86000.0,76.0033,76.2327,76.0033,76.2072,86000.0
2012-07-12 15:40:00,89.68,89.87,89.65,89.82,117900.0,76.2072,76.3687,76.1817,76.3262,117900.0
2012-07-12 15:50:00,89.81,89.81,89.43,89.52,157200.0,76.3177,76.3177,75.9948,76.0712,157200.0
2012-07-13 09:30:00,89.63,90.23,89.63,90.17,49700.0,76.1647,76.6746,76.1647,76.6236,49700.0
2012-07-13 09:40:00,90.25,91.0,90.21,90.99,50600.0,76.6916,77.3289,76.6576,77.3204,50600.0
2012-07-13 09:50:00,90.99,91.59,90.91,91.45,78400.0,77.3204,77.8303,77.2524,77.7113,78400.0
2012-07-13 10:00:00,91.49,91.83,91.36,91.66,74500.0,77.7453,78.0342,77.6348,77.8897,74500.0
2012-07-13 10:10:00,91.68,91.68,91.39,91.43,42900.0,77.9067,77.9067,77.6603,77.6943,42900.0
2012-07-13 10:20:00,91.46,91.49,91.16,91.16,34800.0,77.7198,77.7453,77.4649,77.4649,34800.0
2012-07-13 10:30:00,91.18,91.3,91.08,91.09,14600.0,77.4819,77.5838,77.3969,77.4054,14600.0
2012-07-13 10:40:00,91.11,91.38,91.06,91.32,30600.0,77.4224,77.6518,77.3799,77.6008,30600.0
2012-07-13 10:50:00,91.33,91.44,91.31,91.35,11900.0,77.6093,77.7028,77.5923,77.6263,11900.0
2012-07-13 11:00:00,91.34,91.38,91.23,91.26,13300.0,77.6178,77.6518,77.5243,77.5498,13300.0
2012-07-13 11:10:00,91.27,91.39,91.24,91.38,31500.0,77.5583,77.6603,77.5328,77.6518,31500.0
2012-07-13 11:20:00,91.35,91.37,91.28,91.33,10600.0,77.6263,77.6433,77.5668,77.6093,10600.0
2012-07-13 11:30:00,91.37,91.42,91.35,91.42,7800.0,77.6433,77.6858,77.6263,77.6858,7800.0
2012-07-13 11:40:00,91.42,91.62,91.4,91.6,33600.0,77.6858,77.8558,77.6688,77.8388,33600.0
2012-07-13 11:50:00,91.6,91.69,91.6,91.68,18700.0,77.8388,77.9152,77.8388,77.9067,18700.0
2012-07-13 12:00:00,91.66,91.74,91.65,91.73,15700.0,77.8897,77.9577,77.8812,77.9492,15700.0
2012-07-13 12:10:00,91.73,91.8,91.7,91.75,24000.0,77.9492,78.0087,77.9237,77.9662,24000.0
2012-07-13 12:20:00,91.75,91.81,91.69,91.7,24300.0,77.9662,78.0172,77.9152,77.9237,24300.0
2012-07-13 12:30:00,91.71,91.84,91.7,91.84,13400.0,77.9322,78.0427,77.9237,78.0427,13400.0
2012-07-13 12:40:00,91.86,91.87,91.81,91.84,19000.0,78.0597,78.0682,78.0172,78.0427,19000.0
2012-07-13 12:50:00,91.82,91.84,91.79,91.83,15000.0,78.0257,78.0427,78.0002,78.0342,15000.0
2012-07-13 13:00:00,91.83,91.88,91.81,91.84,16800.0,78.0342,78.0767,78.0172,78.0427,16800.0
2012-07-13 13:10:00,91.84,91.88,91.78,91.84,13600.0,78.0427,78.0767,77.9917,78.0427,13600.0
2012-07-13 13:20:00,91.83,91.88,91.81,91.88,29100.0,78.0342,78.0767,78.0172,78.0767,29100.0
2012-07-13 13:30:00,91.87,91.94,91.86,91.9,40300.0,78.0682,78.1277,78.0597,78.0937,40300.0
2012-07-13 13:40:00,91.91,91.99,91.9,91.97,12600.0,78.1022,78.1702,78.0937,78.1532,12600.0
2012-07-13 13:50:00,91.97,92.12,91.96,92.12,45300.0,78.1532,78.2806,78.1447,78.2806,45300.0
2012-07-13 14:00:00,92.12,92.13,92.03,92.1,30600.0,78.2806,78.2891,78.2042,78.2636,30600.0
2012-07-13 14:10:00,92.1,92.13,92.03,92.11,23500.0,78.2636,78.2891,78.2042,78.2721,23500.0
2012-07-13 14:20:00,92.1,92.28,92.1,92.21,60400.0,78.2636,78.4166,78.2636,78.3571,60400.0
2012-07-13 14:30:00,92.21,92.38,92.2,92.34,66800.0,78.3571,78.5016,78.3486,78.4676,66800.0
2012-07-13 14:40:00,92.35,92.5,92.35,92.44,56300.0,78.4761,78.6036,78.4761,78.5526,56300.0
2012-07-13 14:50:00,92.44,92.5,92.42,92.45,40100.0,78.5526,78.6036,78.5356,78.5611,40100.0
2012-07-13 15:00:00,92.45,92.56,92.38,92.4,59100.0,78.5611,78.6545,78.5016,78.5186,59100.0
2012-07-13 15:10:00,92.4,92.52,92.4,92.46,50100.0,78.5186,78.6205,78.5186,78.5696,50100.0
2012-07-13 15:20:00,92.47,92.52,92.38,92.44,60600.0,78.5781,78.6205,78.5016,78.5526,60600.0
2012-07-13 15:30:00,92.43,92.51,92.28,92.28,80000.0,78.5441,78.612,78.4166,78.4166,80000.0
2012-07-13 15:40:00,92.31,92.44,92.27,92.32,146000.0,78.4421,78.5526,78.4081,78.4506,146000.0
2012-07-13 15:50:00,92.32,92.4,92.19,92.36,249400.0,78.4506,78.5186,78.3401,78.4846,249400.0
2012-07-16 09:30:00,92.07,92.23,91.83,91.89,70500.0,78.2382,78.3741,78.0342,78.0852,70500.0
2012-07-16 09:40:00,91.89,92.03,91.81,91.91,41300.0,78.0852,78.2042,78.0172,78.1022,41300.0
2012-07-16 09:50:00,91.91,91.97,91.49,91.54,51300.0,78.1022,78.1532,77.7453,77.7878,51300.0
2012-07-16 10:00:00,91.51,91.74,91.42,91.5,30300.0,77.7623,77.9577,77.6858,77.7538,30300.0
2012-07-16 10:10:00,91.5,91.79,91.45,91.79,14400.0,77.7538,78.0002,77.7113,78.0002,14400.0
2012-07-16 10:20:00,91.77,91.85,91.72,91.85,30900.0,77.9832,78.0512,77.9407,78.0512,30900.0
2012-07-16 10:30:00,91.85,91.91,91.78,91.85,18500.0,78.0512,78.1022,77.9917,78.0512,18500.0
2012-07-16 10:40:00,91.88,91.93,91.81,91.81,27000.0,78.0767,78.1192,78.0172,78.0172,27000.0
2012-07-16 10:50:00,91.81,91.86,91.77,91.83,23700.0,78.0172,78.0597,77.9832,78.0342,23700.0
2012-07-16 11:00:00,91.77,91.94,91.77,91.94,11300.0,77.9832,78.1277,77.9832,78.1277,11300.0
2012-07-16 11:10:00,91.94,92.29,91.94,92.25,28000.0,78.1277,78.4251,78.1277,78.3911,28000.0
2012-07-16 11:20:00,92.19,92.23,92.1,92.15,33000.0,78.3401,78.3741,78.2636,78.3061,33000.0
2012-07-16 11:30:00,92.13,92.18,92.07,92.14,18500.0,78.2891,78.3316,78.2382,78.2976,18500.0
2012-07-16 11:40:00,92.17,92.22,92.09,92.21,19200.0,78.3231,78.3656,78.2551,78.3571,19200.0
2012-07-16 11:50:00,92.2,92.23,92.13,92.18,21500.0,78.3486,78.3741,78.2891,78.3316,21500.0
2012-07-16 12:00:00,92.18,92.26,92.15,92.21,12500.0,78.3316,78.3996,78.3061,78.3571,12500.0
2012-07-16 12:10:00,92.22,92.24,92.02,92.11,27100.0,78.3656,78.3826,78.1957,78.2721,27100.0
2012-07-16 12:20:00,92.11,92.11,91.92,92.0,27400.0,78.2721,78.2721,78.1107,78.1787,27400.0
2012-07-16 12:30:00,92.01,92.09,91.9,91.91,29400.0,78.1872,78.2551,78.0937,78.1022,29400.0
2012-07-16 12:40:00,91.9,91.95,91.89,91.93,9500.0,78.0937,78.1362,78.0852,78.1192,9500.0
2012-07-16 12:50:00,91.92,92.01,91.9,92.01,11700.0,78.1107,78.1872,78.0937,78.1872,11700.0
2012-07-16 13:00:00,91.97,92.09,91.91,91.91,11500.0,78.1532,78.2551,78.1022,78.1022,11500.0
2012-07-16 13:10:00,91.91,91.97,91.87,91.96,13500.0,78.1022,78.1532,78.0682,78.1447,13500.0
2012-07-16 13:20:00,91.96,91.99,91.92,91.98,9100.0,78.1447,78.1702,78.1107,78.1617,9100.0
2012-07-16 13:30:00,91.99,91.99,91.91,91.92,23700.0,78.1702,78.1702,78.1022,78.1107,23700.0
2012-07-16 13:40:00,91.92,92.0,91.9,91.93,23800.0,78.1107,78.1787,78.0937,78.1192,23800.0
2012-07-16 13:50:00,91.92,91.96,91.88,91.88,20300.0,78.1107,78.1447,78.0767,78.0767,20300.0
2012-07-16 14:00:00,91.89,91.96,91.89,91.92,14200.0,78.0852,78.1447,78.0852,78.1107,14200.0
2012-07-16 14:10:00,91.92,92.05,91.91,92.05,16900.0,78.1107,78.2212,78.1022,78.2212,16900.0
2012-07-16 14:20:00,92.04,92.04,91.94,91.95,19900.0,78.2127,78.2127,78.1277,78.1362,19900.0
2012-07-16 14:30:00,91.96,91.98,91.92,91.94,26900.0,78.1447,78.1617,78.1107,78.1277,26900.0
2012-07-16 14:40:00,91.95,91.98,91.89,91.96,26700.0,78.1362,78.1617,78.0852,78.1447,26700.0
2012-07-16 14:50:00,91.93,91.95,91.86,91.87,60200.0,78.1192,78.1362,78.0597,78.0682,60200.0
2012-07-16 15:00:00,91.87,91.94,91.86,91.9,41000.0,78.0682,78.1277,78.0597,78.0937,41000.0
2012-07-16 15:10:00,91.89,91.99,91.89,91.99,33300.0,78.0852,78.1702,78.0852,78.1702,33300.0
2012-07-16 15:20:00,92.0,92.01,91.91,91.96,17800.0,78.1787,78.1872,78.1022,78.1447,17800.0
2012-07-16 15:30:00,91.96,91.98,91.86,91.94,43300.0,78.1447,78.1617,78.0597,78.1277,43300.0
2012-07-16 15:40:00,91.92,92.04,91.89,91.97,80500.0,78.1107,78.2127,78.0852,78.1532,80500.0
2012-07-16 15:50:00,91.98,92.01,91.86,91.91,93700.0,78.1617,78.1872,78.0597,78.1022,93700.0
2012-07-17 09:30:00,92.09,92.09,90.62,90.98,148100.0,78.2551,78.2551,77.006,77.3119,148100.0
2012-07-17 09:40:00,91.0,91.4,90.85,91.0,86900.0,77.3289,77.6688,77.2014,77.3289,86900.0
2012-07-17 09:50:00,91.01,91.1,90.85,91.05,59000.0,77.3374,77.4139,77.2014,77.3714,59000.0
2012-07-17 10:00:00,91.07,91.07,90.48,90.71,77000.0,77.3884,77.3884,76.887,77.0825,77000.0
2012-07-17 10:10:00,90.71,91.06,90.69,91.06,58400.0,77.0825,77.3799,77.0655,77.3799,58400.0
2012-07-17 10:20:00,91.04,91.14,90.91,91.0,34100.0,77.3629,77.4479,77.2524,77.3289,34100.0
2012-07-17 10:30:00,90.99,91.14,90.59,90.61,67800.0,77.3204,77.4479,76.9805,76.9975,67800.0
2012-07-17 10:40:00,90.62,90.71,90.21,90.4,89400.0,77.006,77.0825,76.6576,76.819,89400.0
2012-07-17 10:50:00,90.39,90.42,90.29,90.36,43800.0,76.8105,76.836,76.7256,76.785,43800.0
2012-07-17 11:00:00,90.39,90.76,90.34,90.74,55400.0,76.8105,77.125,76.7681,77.108,55400.0
2012-07-17 11:10:00,90.73,90.78,90.53,90.54,52400.0,77.0995,77.142,76.9295,76.938,52400.0
2012-07-17 11:20:00,90.52,90.6,90.33,90.45,39000.0,76.921,76.989,76.7596,76.8615,39000.0
2012-07-17 11:30:00,90.47,90.64,90.36,90.59,43600.0,76.8785,77.023,76.785,76.9805,43600.0
2012-07-17 11:40:00,90.6,90.64,90.51,90.51,58900.0,76.989,77.023,76.9125,76.9125,58900.0
2012-07-17 11:50:00,90.53,90.92,90.49,90.89,48200.0,76.9295,77.2609,76.8955,77.2354,48200.0
2012-07-17 12:00:00,90.92,91.1,90.92,91.03,21100.0,77.2609,77.4139,77.2609,77.3544,21100.0
2012-07-17 12:10:00,91.05,91.09,90.96,90.98,15600.0,77.3714,77.4054,77.2949,77.3119,15600.0
2012-07-17 12:20:00,90.96,91.09,90.95,91.06,22400.0,77.2949,77.4054,77.2864,77.3799,22400.0
2012-07-17 12:30:00,91.05,91.2,91.05,91.15,19000.0,77.3714,77.4989,77.3714,77.4564,19000.0
2012-07-17 12:40:00,91.14,91.15,91.01,91.08,16900.0,77.4479,77.4564,77.3374,77.3969,16900.0
2012-07-17 12:50:00,91.08,91.08,90.89,90.92,20600.0,77.3969,77.3969,77.2354,77.2609,20600.0
2012-07-17 13:00:00,90.91,90.97,90.87,90.96,15300.0,77.2524,77.3034,77.2184,77.2949,15300.0
2012-07-17 13:10:00,90.97,91.02,90.96,91.0,14400.0,77.3034,77.3459,77.2949,77.3289,14400.0
2012-07-17 13:20:00,91.0,91.31,90.99,91.17,29000.0,77.3289,77.5923,77.3204,77.4734,29000.0
2012-07-17 13:30:00,91.17,91.34,91.16,91.24,22300.0,77.4734,77.6178,77.4649,77.5328,22300.0
2012-07-17 13:40:00,91.24,91.34,91.24,91.29,19500.0,77.5328,77.6178,77.5328,77.5753,19500.0
2012-07-17 13:50:00,91.3,91.33,91.16,91.16,23800.0,77.5838,77.6093,77.4649,77.4649,23800.0
2012-07-17 14:00:00,91.14,91.19,91.11,91.15,21100.0,77.4479,77.4904,77.4224,77.4564,21100.0
2012-07-17 14:10:00,91.15,91.16,91.04,91.06,19600.0,77.4564,77.4649,77.3629,77.3799,19600.0
2012-07-17 14:20:00,91.03,91.08,91.01,91.08,25800.0,77.3544,77.3969,77.3374,77.3969,25800.0
2012-07-17 14:30:00,91.09,91.11,90.99,90.99,17500.0,77.4054,77.4224,77.3204,77.3204,17500.0
2012-07-17 14:40:00,91.0,91.14,91.0,91.11,24100.0,77.3289,77.4479,77.3289,77.4224,24100.0
2012-07-17 14:50:00,91.12,91.3,91.09,91.15,23600.0,77.4309,77.5838,77.4054,77.4564,23600.0
2012-07-17 15:00:00,91.15,91.18,91.0,91.02,108600.0,77.4564,77.4819,77.3289,77.3459,108600.0
2012-07-17 15:10:00,91.02,91.2,91.01,91.19,62900.0,77.3459,77.4989,77.3374,77.4904,62900.0
2012-07-17 15:20:00,91.19,91.23,91.05,91.07,60000.0,77.4904,77.5243,77.3714,77.3884,60000.0
2012-07-17 15:30:00,91.08,91.2,91.06,91.12,82200.0,77.3969,77.4989,77.3799,77.4309,82200.0
2012-07-17 15:40:00,91.1,91.32,91.06,91.26,87900.0,77.4139,77.6008,77.3799,77.5498,87900.0
2012-07-17 15:50:00,91.27,91.36,91.23,91.25,153700.0,77.5583,77.6348,77.5243,77.5413,153700.0
2012-07-18 09:30:00,91.08,91.63,90.91,91.4,30900.0,77.3969,77.8643,77.2524,77.6688,30900.0
2012-07-18 09:40:00,91.47,91.75,91.42,91.66,34700.0,77.7283,77.9662,77.6858,77.8897,34700.0
2012-07-18 09:50:00,91.66,92.32,91.66,92.27,35400.0,77.8897,78.4506,77.8897,78.4081,35400.0
2012-07-18 10:00:00,92.28,92.71,92.24,92.36,55200.0,78.4166,78.782,78.3826,78.4846,55200.0
2012-07-18 10:10:00,92.34,92.61,92.34,92.51,39600.0,78.4676,78.697,78.4676,78.612,39600.0
2012-07-18 10:20:00,92.49,92.64,92.48,92.62,36700.0,78.5951,78.7225,78.5866,78.7055,36700.0
2012-07-18 10:30:00,92.62,92.65,92.49,92.63,30100.0,78.7055,78.731,78.5951,78.714,30100.0
2012-07-18 10:40:00,92.63,92.73,92.52,92.65,59300.0,78.714,78.799,78.6205,78.731,59300.0
2012-07-18 10:50:00,92.68,92.81,92.46,92.46,60700.0,78.7565,78.867,78.5696,78.5696,60700.0
2012-07-18 11:00:00,92.5,92.54,92.48,92.5,37900.0,78.6036,78.6375,78.5866,78.6036,37900.0
2012-07-18 11:10:00,92.51,92.6,92.5,92.58,21900.0,78.612,78.6885,78.6036,78.6715,21900.0
2012-07-18 11:20:00,92.58,92.62,92.49,92.51,13200.0,78.6715,78.7055,78.5951,78.612,13200.0
2012-07-18 11:30:00,92.52,92.78,92.52,92.68,27900.0,78.6205,78.8415,78.6205,78.7565,27900.0
2012-07-18 11:40:00,92.63,92.76,92.6,92.6,13300.0,78.714,78.8245,78.6885,78.6885,13300.0
2012-07-18 11:50:00,92.63,92.77,92.63,92.71,15500.0,78.714,78.833,78.714,78.782,15500.0
2012-07-18 12:00:00,92.72,92.91,92.71,92.9,21000.0,78.7905,78.952,78.782,78.9435,21000.0
2012-07-18 12:10:00,92.89,92.95,92.86,92.9,24800.0,78.935,78.9859,78.9095,78.9435,24800.0
2012-07-18 12:20:00,92.89,92.98,92.86,92.88,20300.0,78.935,79.0114,78.9095,78.9265,20300.0
2012-07-18 12:30:00,92.88,92.92,92.79,92.81,19200.0,78.9265,78.9605,78.85,78.867,19200.0
2012-07-18 12:40:00,92.83,92.93,92.8,92.88,15400.0,78.884,78.969,78.8585,78.9265,15400.0
2012-07-18 12:50:00,92.92,93.0,92.92,92.93,22600.0,78.9605,79.0284,78.9605,78.969,22600.0
2012-07-18 13:00:00,92.93,92.98,92.92,92.95,15900.0,78.969,79.0114,78.9605,78.9859,15900.0
2012-07-18 13:10:00,92.96,92.98,92.91,92.92,15800.0,78.9944,79.0114,78.952,78.9605,15800.0
2012-07-18 13:20:00,92.94,92.94,92.81,92.85,11300.0,78.9774,78.9774,78.867,78.901,11300.0
2012-07-18 13:30:00,92.85,92.85,92.76,92.77,39600.0,78.901,78.901,78.8245,78.833,39600.0
2012-07-18 13:40:00,92.76,92.84,92.7,92.77,14900.0,78.8245,78.8925,78.7735,78.833,14900.0
2012-07-18 13:50:00,92.77,92.83,92.71,92.72,24800.0,78.833,78.884,78.782,78.7905,24800.0
2012-07-18 14:00:00,92.71,92.83,92.7,92.75,11300.0,78.782,78.884,78.7735,78.816,11300.0
2012-07-18 14:10:00,92.75,92.87,92.75,92.82,18800.0,78.816,78.918,78.816,78.8755,18800.0
2012-07-18 14:20:00,92.82,92.89,92.81,92.84,10700.0,78.8755,78.935,78.867,78.8925,10700.0
2012-07-18 14:30:00,92.84,92.85,92.63,92.63,14600.0,78.8925,78.901,78.714,78.714,14600.0
2012-07-18 14:40:00,92.64,92.64,92.45,92.58,47500.0,78.7225,78.7225,78.5611,78.6715,47500.0
2012-07-18 14:50:00,92.56,92.67,92.5,92.66,15100.0,78.6545,78.748,78.6036,78.7395,15100.0
2012-07-18 15:00:00,92.67,92.78,92.66,92.69,21900.0,78.748,78.8415,78.7395,78.765,21900.0
2012-07-18 15:10:00,92.68,92.77,92.66,92.68,20700.0,78.7565,78.833,78.7395,78.7565,20700.0
2012-07-18 15:20:00,92.71,92.79,92.66,92.72,41400.0,78.782,78.85,78.7395,78.7905,41400.0
2012-07-18 15:30:00,92.73,92.81,92.65,92.67,44900.0,78.799,78.867,78.731,78.748,44900.0
2012-07-18 15:40:00,92.67,92.76,92.64,92.69,68800.0,78.748,78.8245,78.7225,78.765,68800.0
2012-07-18 15:50:00,92.72,92.77,92.66,92.74,117600.0,78.7905,78.833,78.7395,78.8075,117600.0
2012-07-19 09:30:00,92.79,93.11,92.53,93.11,96000.0,78.85,79.1219,78.629,79.1219,96000.0
2012-07-19 09:40:00,93.11,93.11,92.8,93.04,68200.0,79.1219,79.1219,78.8585,79.0624,68200.0
2012-07-19 09:50:00,93.05,93.17,92.97,93.15,50500.0,79.0709,79.1729,79.0029,79.1559,50500.0
2012-07-19 10:00:00,93.11,93.13,92.71,92.81,51500.0,79.1219,79.1389,78.782,78.867,51500.0
2012-07-19 10:10:00,92.83,92.98,92.57,92.98,37700.0,78.884,79.0114,78.663,79.0114,37700.0
2012-07-19 10:20:00,92.98,93.03,92.62,92.64,29000.0,79.0114,79.0539,78.7055,78.7225,29000.0
2012-07-19 10:30:00,92.65,92.75,92.61,92.72,36900.0,78.731,78.816,78.697,78.7905,36900.0
2012-07-19 10:40:00,92.72,92.93,92.68,92.84,23100.0,78.7905,78.969,78.7565,78.8925,23100.0
2012-07-19 10:50:00,92.85,92.91,92.8,92.86,22500.0,78.901,78.952,78.8585,78.9095,22500.0
2012-07-19 11:00:00,92.88,92.93,92.83,92.9,13500.0,78.9265,78.969,78.884,78.9435,13500.0
2012-07-19 11:10:00,92.89,92.93,92.8,92.85,29700.0,78.935,78.969,78.8585,78.901,29700.0
2012-07-19 11:20:00,92.85,92.9,92.83,92.86,13100.0,78.901,78.9435,78.884,78.9095,13100.0
2012-07-19 11:30:00,92.86,93.07,92.86,93.07,17000.0,78.9095,79.0879,78.9095,79.0879,17000.0
2012-07-19 11:40:00,93.07,93.09,92.87,92.89,16400.0,79.0879,79.1049,78.918,78.935,16400.0
2012-07-19 11:50:00,92.88,93.1,92.88,93.02,22100.0,78.9265,79.1134,78.9265,79.0454,22100.0
2012-07-19 12:00:00,93.04,93.11,93.03,93.03,23800.0,79.0624,79.1219,79.0539,79.0539,23800.0
2012-07-19 12:10:00,93.05,93.05,92.93,93.0,29700.0,79.0709,79.0709,78.969,79.0284,29700.0
2012-07-19 12:20:00,93.0,93.07,92.97,93.03,22300.0,79.0284,79.0879,79.0029,79.0539,22300.0
2012-07-19 12:30:00,93.01,93.01,92.94,92.95,12800.0,79.0369,79.0369,78.9774,78.9859,12800.0
2012-07-19 12:40:00,92.95,92.98,92.86,92.86,10800.0,78.9859,79.0114,78.9095,78.9095,10800.0
2012-07-19 12:50:00,92.85,92.9,92.81,92.81,14300.0,78.901,78.9435,78.867,78.867,14300.0
2012-07-19 13:00:00,92.85,92.9,92.83,92.86,10900.0,78.901,78.9435,78.884,78.9095,10900.0
2012-07-19 13:10:00,92.87,92.9,92.85,92.85,13600.0,78.918,78.9435,78.901,78.901,13600.0
2012-07-19 13:20:00,92.85,92.9,92.83,92.85,23000.0,78.901,78.9435,78.884,78.901,23000.0
2012-07-19 13:30:00,92.87,92.89,92.77,92.8,26600.0,78.918,78.935,78.833,78.8585,26600.0
2012-07-19 13:40:00,92.79,92.81,92.61,92.75,31000.0,78.85,78.867,78.697,78.816,31000.0
2012-07-19 13:50:00,92.72,92.8,92.66,92.74,47000.0,78.7905,78.8585,78.7395,78.8075,47000.0
2012-07-19 14:00:00,92.76,92.78,92.66,92.71,25500.0,78.8245,78.8415,78.7395,78.782,25500.0
2012-07-19 14:10:00,92.72,92.82,92.65,92.67,26300.0,78.7905,78.8755,78.731,78.748,26300.0
2012-07-19 14:20:00,92.63,92.75,92.62,92.75,21400.0,78.714,78.816,78.7055,78.816,21400.0
2012-07-19 14:30:00,92.74,92.95,92.66,92.92,27500.0,78.8075,78.9859,78.7395,78.9605,27500.0
2012-07-19 14:40:00,92.94,92.96,92.75,92.81,11100.0,78.9774,78.9944,78.816,78.867,11100.0
2012-07-19 14:50:00,92.81,92.81,92.66,92.74,18300.0,78.867,78.867,78.7395,78.8075,18300.0
2012-07-19 15:00:00,92.74,92.78,92.61,92.68,17400.0,78.8075,78.8415,78.697,78.7565,17400.0
2012-07-19 15:10:00,92.69,92.77,92.66,92.72,21700.0,78.765,78.833,78.7395,78.7905,21700.0
2012-07-19 15:20:00,92.76,92.76,92.58,92.59,29700.0,78.8245,78.8245,78.6715,78.68,29700.0
2012-07-19 15:30:00,92.59,92.78,92.56,92.7,46500.0,78.68,78.8415,78.6545,78.7735,46500.0
2012-07-19 15:40:00,92.72,92.95,92.7,92.89,51600.0,78.7905,78.9859,78.7735,78.935,51600.0
2012-07-19 15:50:00,92.89,92.94,92.8,92.82,108800.0,78.935,78.9774,78.8585,78.8755,108800.0
2012-07-20 09:30:00,92.08,92.09,91.66,91.93,240900.0,78.2466,78.2551,77.8897,78.1192,240900.0
2012-07-20 09:40:00,91.92,92.24,91.76,91.79,79900.0,78.1107,78.3826,77.9747,78.0002,79900.0
2012-07-20 09:50:00,91.79,92.1,91.48,91.95,68400.0,78.0002,78.2636,77.7368,78.1362,68400.0
2012-07-20 10:00:00,91.93,92.29,91.88,91.97,64000.0,78.1192,78.4251,78.0767,78.1532,64000.0
2012-07-20 10:10:00,91.94,91.97,91.72,91.77,24900.0,78.1277,78.1532,77.9407,77.9832,24900.0
2012-07-20 10:20:00,91.84,91.85,91.65,91.79,50200.0,78.0427,78.0512,77.8812,78.0002,50200.0
2012-07-20 10:30:00,91.79,91.79,91.32,91.44,50400.0,78.0002,78.0002,77.6008,77.7028,50400.0
2012-07-20 10:40:00,91.43,91.53,91.29,91.43,45400.0,77.6943,77.7793,77.5753,77.6943,45400.0
2012-07-20 10:50:00,91.42,91.51,91.36,91.48,31500.0,77.6858,77.7623,77.6348,77.7368,31500.0
2012-07-20 11:00:00,91.47,91.65,91.38,91.61,40300.0,77.7283,77.8812,77.6518,77.8473,40300.0
2012-07-20 11:10:00,91.62,91.68,91.28,91.28,38600.0,77.8558,77.9067,77.5668,77.5668,38600.0
2012-07-20 11:20:00,91.31,91.41,91.24,91.39,23500.0,77.5923,77.6773,77.5328,77.6603,23500.0
2012-07-20 11:30:00,91.41,91.41,91.08,91.14,18600.0,77.6773,77.6773,77.3969,77.4479,18600.0
2012-07-20 11:40:00,91.13,91.29,91.05,91.27,24500.0,77.4394,77.5753,77.3714,77.5583,24500.0
2012-07-20 11:50:00,91.32,91.32,91.11,91.19,27400.0,77.6008,77.6008,77.4224,77.4904,27400.0
2012-07-20 12:00:00,91.18,91.18,90.86,90.94,32700.0,77.4819,77.4819,77.2099,77.2779,32700.0
2012-07-20 12:10:00,90.98,91.04,90.93,90.97,26300.0,77.3119,77.3629,77.2694,77.3034,26300.0
2012-07-20 12:20:00,90.99,90.99,90.88,90.92,16400.0,77.3204,77.3204,77.2269,77.2609,16400.0
2012-07-20 12:30:00,90.91,90.93,90.73,90.81,29300.0,77.2524,77.2694,77.0995,77.1674,29300.0
2012-07-20 12:40:00,90.81,90.87,90.77,90.87,12700.0,77.1674,77.2184,77.1335,77.2184,12700.0
2012-07-20 12:50:00,90.88,90.99,90.87,90.97,21500.0,77.2269,77.3204,77.2184,77.3034,21500.0
2012-07-20 13:00:00,90.95,90.97,90.77,90.84,16100.0,77.2864,77.3034,77.1335,77.1929,16100.0
2012-07-20 13:10:00,90.84,90.84,90.77,90.8,24600.0,77.1929,77.1929,77.1335,77.1589,24600.0
2012-07-20 13:20:00,90.8,90.8,90.65,90.69,17700.0,77.1589,77.1589,77.0315,77.0655,17700.0
2012-07-20 13:30:00,90.71,90.76,90.67,90.7,11700.0,77.0825,77.125,77.0485,77.074,11700.0
2012-07-20 13:40:00,90.71,90.71,90.47,90.47,31500.0,77.0825,77.0825,76.8785,76.8785,31500.0
2012-07-20 13:50:00,90.49,90.59,90.48,90.59,15000.0,76.8955,76.9805,76.887,76.9805,15000.0
2012-07-20 14:00:00,90.56,90.68,90.5,90.6,32600.0,76.955,77.057,76.904,76.989,32600.0
2012-07-20 14:10:00,90.6,90.6,90.47,90.5,22300.0,76.989,76.989,76.8785,76.904,22300.0
2012-07-20 14:20:00,90.5,90.52,90.38,90.38,35600.0,76.904,76.921,76.802,76.802,35600.0
2012-07-20 14:30:00,90.38,90.4,90.22,90.23,43700.0,76.802,76.819,76.6661,76.6746,43700.0
2012-07-20 14:40:00,90.24,90.31,90.22,90.25,28100.0,76.6831,76.7426,76.6661,76.6916,28100.0
2012-07-20 14:50:00,90.28,90.28,90.12,90.17,40900.0,76.7171,76.7171,76.5811,76.6236,40900.0
2012-07-20 15:00:00,90.16,90.23,90.11,90.19,40900.0,76.6151,76.6746,76.5726,76.6406,40900.0
2012-07-20 15:10:00,90.18,90.22,90.06,90.15,41500.0,76.6321,76.6661,76.5301,76.6066,41500.0
2012-07-20 15:20:00,90.15,90.24,90.13,90.14,45500.0,76.6066,76.6831,76.5896,76.5981,45500.0
2012-07-20 15:30:00,90.13,90.19,90.06,90.12,61200.0,76.5896,76.6406,76.5301,76.5811,61200.0
2012-07-20 15:40:00,90.1,90.2,90.07,90.09,155800.0,76.5641,76.6491,76.5386,76.5556,155800.0
2012-07-20 15:50:00,90.08,90.13,89.98,90.06,235400.0,76.5471,76.5896,76.4621,76.5301,235400.0
2012-07-23 09:30:00,88.69,89.22,88.67,88.99,102600.0,75.3659,75.8163,75.3489,75.6209,102600.0
2012-07-23 09:40:00,88.96,88.96,88.53,88.66,28700.0,75.5954,75.5954,75.23,75.3404,28700.0
2012-07-23 09:50:00,88.64,88.85,88.4,88.82,43900.0,75.3234,75.5019,75.1195,75.4764,43900.0
2012-07-23 10:00:00,88.78,89.02,88.72,88.72,60100.0,75.4424,75.6464,75.3914,75.3914,60100.0
2012-07-23 10:10:00,88.76,88.9,88.52,88.71,33300.0,75.4254,75.5444,75.2215,75.3829,33300.0
2012-07-23 10:20:00,88.66,88.72,88.46,88.48,38000.0,75.3404,75.3914,75.1705,75.1875,38000.0
2012-07-23 10:30:00,88.49,88.89,88.45,88.89,45300.0,75.196,75.5359,75.162,75.5359,45300.0
2012-07-23 10:40:00,88.89,89.07,88.75,88.77,37900.0,75.5359,75.6888,75.4169,75.4339,37900.0
2012-07-23 10:50:00,88.76,88.8,88.63,88.69,34300.0,75.4254,75.4594,75.3149,75.3659,34300.0
2012-07-23 11:00:00,88.65,88.84,88.65,88.76,33600.0,75.3319,75.4934,75.3319,75.4254,33600.0
2012-07-23 11:10:00,88.81,89.12,88.77,89.04,35700.0,75.4679,75.7313,75.4339,75.6634,35700.0
2012-07-23 11:20:00,89.04,89.16,88.81,89.16,34500.0,75.6634,75.7653,75.4679,75.7653,34500.0
2012-07-23 11:30:00,89.16,89.23,88.79,88.84,39000.0,75.7653,75.8248,75.4509,75.4934,39000.0
2012-07-23 11:40:00,88.85,89.13,88.84,89.11,34900.0,75.5019,75.7398,75.4934,75.7228,34900.0
2012-07-23 11:50:00,89.09,89.31,89.08,89.23,28500.0,75.7058,75.8928,75.6973,75.8248,28500.0
2012-07-23 12:00:00,89.22,89.25,89.19,89.2,39600.0,75.8163,75.8418,75.7908,75.7993,39600.0
2012-07-23 12:10:00,89.19,89.21,88.95,88.99,25300.0,75.7908,75.8078,75.5869,75.6209,25300.0
2012-07-23 12:20:00,88.95,89.04,88.95,88.98,41200.0,75.5869,75.6634,75.5869,75.6124,41200.0
2012-07-23 12:30:00,88.99,89.22,88.92,89.18,44400.0,75.6209,75.8163,75.5614,75.7823,44400.0
2012-07-23 12:40:00,89.2,89.3,89.09,89.22,24600.0,75.7993,75.8843,75.7058,75.8163,24600.0
2012-07-23 12:50:00,89.22,89.31,89.14,89.14,21100.0,75.8163,75.8928,75.7483,75.7483,21100.0
2012-07-23 13:00:00,89.14,89.21,89.04,89.14,18500.0,75.7483,75.8078,75.6634,75.7483,18500.0
2012-07-23 13:10:00,89.12,89.15,89.01,89.13,19000.0,75.7313,75.7568,75.6379,75.7398,19000.0
2012-07-23 13:20:00,89.09,89.1,88.91,88.91,11900.0,75.7058,75.7143,75.5529,75.5529,11900.0
2012-07-23 13:30:00,88.92,89.17,88.92,89.15,15500.0,75.5614,75.7738,75.5614,75.7568,15500.0
2012-07-23 13:40:00,89.16,89.43,89.16,89.43,34600.0,75.7653,75.9948,75.7653,75.9948,34600.0
2012-07-23 13:50:00,89.43,89.47,89.34,89.38,21500.0,75.9948,76.0288,75.9183,75.9523,21500.0
2012-07-23 14:00:00,89.41,89.56,89.37,89.46,24200.0,75.9778,76.1052,75.9438,76.0203,24200.0
2012-07-23 14:10:00,89.48,89.54,89.45,89.45,18400.0,76.0373,76.0882,76.0118,76.0118,18400.0
2012-07-23 14:20:00,89.43,89.45,89.34,89.39,19200.0,75.9948,76.0118,75.9183,75.9608,19200.0
2012-07-23 14:30:00,89.37,89.4,89.27,89.29,28900.0,75.9438,75.9693,75.8588,75.8758,28900.0
2012-07-23 14:40:00,89.29,89.36,89.24,89.29,28600.0,75.8758,75.9353,75.8333,75.8758,28600.0
2012-07-23 14:50:00,89.28,89.28,89.11,89.11,28700.0,75.8673,75.8673,75.7228,75.7228,28700.0
2012-07-23 15:00:00,89.1,89.17,88.97,89.09,25500.0,75.7143,75.7738,75.6039,75.7058,25500.0
2012-07-23 15:10:00,89.09,89.14,89.01,89.07,21900.0,75.7058,75.7483,75.6379,75.6888,21900.0
2012-07-23 15:20:00,89.09,89.43,89.06,89.4,30000.0,75.7058,75.9948,75.6803,75.9693,30000.0
2012-07-23 15:30:00,89.43,89.44,89.24,89.29,64100.0,75.9948,76.0033,75.8333,75.8758,64100.0
2012-07-23 15:40:00,89.27,89.39,89.22,89.39,45600.0,75.8588,75.9608,75.8163,75.9608,45600.0
2012-07-23 15:50:00,89.39,89.43,89.22,89.25,90800.0,75.9608,75.9948,75.8163,75.8418,90800.0
2012-07-24 09:30:00,88.16,88.16,87.05,88.03,414700.0,74.9156,74.9156,73.9723,74.8051,414700.0
2012-07-24 09:40:00,88.09,88.38,88.0,88.32,83700.0,74.8561,75.1025,74.7796,75.0515,83700.0
2012-07-24 09:50:00,88.32,88.47,87.88,87.89,73000.0,75.0515,75.179,74.6776,74.6861,73000.0
2012-07-24 10:00:00,87.91,88.05,87.56,87.75,77000.0,74.7031,74.8221,74.4057,74.5672,77000.0
2012-07-24 10:10:00,87.75,87.92,87.12,87.14,174900.0,74.5672,74.7116,74.0318,74.0488,174900.0
2012-07-24 10:20:00,87.12,87.12,86.81,86.91,114500.0,74.0318,74.0318,73.7684,73.8533,114500.0
2012-07-24 10:30:00,86.9,86.99,86.64,86.78,135400.0,73.8449,73.9213,73.6239,73.7429,135400.0
2012-07-24 10:40:00,86.7,86.71,86.22,86.48,65600.0,73.6749,73.6834,73.267,73.4879,65600.0
2012-07-24 10:50:00,86.46,86.66,86.41,86.56,84800.0,73.471,73.6409,73.4285,73.5559,84800.0
2012-07-24 11:00:00,86.58,86.83,86.5,86.8,110200.0,73.5729,73.7854,73.5049,73.7599,110200.0
2012-07-24 11:10:00,86.78,87.0,86.78,86.97,52800.0,73.7429,73.9298,73.7429,73.9043,52800.0
2012-07-24 11:20:00,87.0,87.23,86.92,86.99,69900.0,73.9298,74.1253,73.8618,73.9213,69900.0
2012-07-24 11:30:00,86.93,87.05,86.81,86.91,87000.0,73.8703,73.9723,73.7684,73.8533,87000.0
2012-07-24 11:40:00,86.93,86.93,86.73,86.91,97500.0,73.8703,73.8703,73.7004,73.8533,97500.0
2012-07-24 11:50:00,86.9,86.9,86.63,86.68,83300.0,73.8449,73.8449,73.6154,73.6579,83300.0
2012-07-24 12:00:00,86.66,86.79,86.51,86.74,95000.0,73.6409,73.7514,73.5134,73.7089,95000.0
2012-07-24 12:10:00,86.73,86.86,86.69,86.83,68100.0,73.7004,73.8109,73.6664,73.7854,68100.0
2012-07-24 12:20:00,86.84,86.84,86.52,86.67,73000.0,73.7939,73.7939,73.5219,73.6494,73000.0
2012-07-24 12:30:00,86.68,86.96,86.65,86.95,93000.0,73.6579,73.8958,73.6324,73.8873,93000.0
2012-07-24 12:40:00,86.92,87.05,86.88,86.98,27900.0,73.8618,73.9723,73.8279,73.9128,27900.0
2012-07-24 12:50:00,86.97,87.14,86.88,87.1,39300.0,73.9043,74.0488,73.8279,74.0148,39300.0
2012-07-24 13:00:00,87.1,87.16,87.01,87.13,42500.0,74.0148,74.0658,73.9383,74.0403,42500.0
2012-07-24 13:10:00,87.12,87.87,87.07,87.26,177600.0,74.0318,74.6691,73.9893,74.1508,177600.0
2012-07-24 13:20:00,87.24,87.36,87.22,87.27,29400.0,74.1338,74.2357,74.1168,74.1593,29400.0
2012-07-24 13:30:00,87.29,87.35,87.24,87.35,31400.0,74.1763,74.2272,74.1338,74.2272,31400.0
2012-07-24 13:40:00,87.32,87.35,87.15,87.15,33500.0,74.2018,74.2272,74.0573,74.0573,33500.0
2012-07-24 13:50:00,87.14,87.4,87.1,87.3,83200.0,74.0488,74.2697,74.0148,74.1848,83200.0
2012-07-24 14:00:00,87.29,87.37,87.27,87.35,50900.0,74.1763,74.2442,74.1593,74.2272,50900.0
2012-07-24 14:10:00,87.33,87.41,87.3,87.37,53000.0,74.2103,74.2782,74.1848,74.2442,53000.0
2012-07-24 14:20:00,87.37,87.39,87.14,87.19,50700.0,74.2442,74.2612,74.0488,74.0913,50700.0
2012-07-24 14:30:00,87.2,87.37,87.12,87.37,70400.0,74.0998,74.2442,74.0318,74.2442,70400.0
2012-07-24 14:40:00,87.37,87.45,87.33,87.4,45400.0,74.2442,74.3122,74.2103,74.2697,45400.0
2012-07-24 14:50:00,87.4,87.45,87.34,87.42,62200.0,74.2697,74.3122,74.2187,74.2867,62200.0
2012-07-24 15:00:00,87.39,87.41,87.24,87.27,73000.0,74.2612,74.2782,74.1338,74.1593,73000.0
2012-07-24 15:10:00,87.26,87.28,87.15,87.2,73700.0,74.1508,74.1678,74.0573,74.0998,73700.0
2012-07-24 15:20:00,87.2,87.54,87.12,87.5,79000.0,74.0998,74.3887,74.0318,74.3547,79000.0
2012-07-24 15:30:00,87.5,87.51,87.25,87.44,116000.0,74.3547,74.3632,74.1423,74.3037,116000.0
2012-07-24 15:40:00,87.44,87.6,87.31,87.41,127100.0,74.3037,74.4397,74.1933,74.2782,127100.0
2012-07-24 15:50:00,87.41,87.84,87.31,87.68,245700.0,74.2782,74.6436,74.1933,74.5077,245700.0
2012-07-25 09:30:00,87.96,88.0,87.36,87.86,73700.0,74.7456,74.7796,74.2357,74.6606,73700.0
2012-07-25 09:40:00,87.93,87.93,87.0,87.22,59200.0,74.7201,74.7201,73.9298,74.1168,59200.0
2012-07-25 09:50:00,87.22,87.27,87.08,87.19,59600.0,74.1168,74.1593,73.9978,74.0913,59600.0
2012-07-25 10:00:00,87.19,87.19,86.84,87.03,151800.0,74.0913,74.0913,73.7939,73.9553,151800.0
2012-07-25 10:10:00,87.01,87.42,86.93,87.21,57600.0,73.9383,74.2867,73.8703,74.1083,57600.0
2012-07-25 10:20:00,87.21,87.35,87.02,87.2,61200.0,74.1083,74.2272,73.9468,74.0998,61200.0
2012-07-25 10:30:00,87.19,87.21,87.05,87.16,53200.0,74.0913,74.1083,73.9723,74.0658,53200.0
2012-07-25 10:40:00,87.15,87.31,86.96,86.98,57700.0,74.0573,74.1933,73.8958,73.9128,57700.0
2012-07-25 10:50:00,86.98,87.07,86.88,87.0,82000.0,73.9128,73.9893,73.8279,73.9298,82000.0
2012-07-25 11:00:00,87.0,87.05,86.96,87.03,51900.0,73.9298,73.9723,73.8958,73.9553,51900.0
2012-07-25 11:10:00,87.0,87.3,87.0,87.25,48300.0,73.9298,74.1848,73.9298,74.1423,48300.0
2012-07-25 11:20:00,87.23,87.26,86.98,87.04,40200.0,74.1253,74.1508,73.9128,73.9638,40200.0
2012-07-25 11:30:00,87.05,87.16,86.98,87.15,33500.0,73.9723,74.0658,73.9128,74.0573,33500.0
2012-07-25 11:40:00,87.14,87.15,86.98,87.05,21200.0,74.0488,74.0573,73.9128,73.9723,21200.0
2012-07-25 11:50:00,87.05,87.12,87.01,87.01,24800.0,73.9723,74.0318,73.9383,73.9383,24800.0
2012-07-25 12:00:00,87.02,87.23,87.02,87.15,24400.0,73.9468,74.1253,73.9468,74.0573,24400.0
2012-07-25 12:10:00,87.15,87.22,87.03,87.05,42000.0,74.0573,74.1168,73.9553,73.9723,42000.0
2012-07-25 12:20:00,87.06,87.12,87.02,87.08,36200.0,73.9808,74.0318,73.9468,73.9978,36200.0
2012-07-25 12:30:00,87.08,87.2,87.05,87.2,21200.0,73.9978,74.0998,73.9723,74.0998,21200.0
2012-07-25 12:40:00,87.18,87.34,87.16,87.28,30200.0,74.0828,74.2187,74.0658,74.1678,30200.0
2012-07-25 12:50:00,87.27,87.27,87.13,87.16,24300.0,74.1593,74.1593,74.0403,74.0658,24300.0
2012-07-25 13:00:00,87.16,87.37,87.16,87.29,41800.0,74.0658,74.2442,74.0658,74.1763,41800.0
2012-07-25 13:10:00,87.31,87.38,87.24,87.3,17300.0,74.1933,74.2527,74.1338,74.1848,17300.0
2012-07-25 13:20:00,87.32,87.45,87.32,87.44,13900.0,74.2018,74.3122,74.2018,74.3037,13900.0
2012-07-25 13:30:00,87.43,87.66,87.35,87.63,33800.0,74.2952,74.4907,74.2272,74.4652,33800.0
2012-07-25 13:40:00,87.64,87.64,87.34,87.34,24200.0,74.4737,74.4737,74.2187,74.2187,24200.0
2012-07-25 13:50:00,87.35,87.51,87.35,87.49,25000.0,74.2272,74.3632,74.2272,74.3462,25000.0
2012-07-25 14:00:00,87.52,87.62,87.37,87.43,35800.0,74.3717,74.4567,74.2442,74.2952,35800.0
2012-07-25 14:10:00,87.44,87.58,87.41,87.55,25800.0,74.3037,74.4227,74.2782,74.3972,25800.0
2012-07-25 14:20:00,87.56,87.91,87.56,87.91,66800.0,74.4057,74.7031,74.4057,74.7031,66800.0
2012-07-25 14:30:00,87.9,87.96,87.86,87.96,47000.0,74.6946,74.7456,74.6606,74.7456,47000.0
2012-07-25 14:40:00,87.95,88.05,87.92,88.0,60200.0,74.7371,74.8221,74.7116,74.7796,60200.0
2012-07-25 14:50:00,88.0,88.02,87.87,87.9,19000.0,74.7796,74.7966,74.6691,74.6946,19000.0
2012-07-25 15:00:00,87.89,87.91,87.75,87.81,43900.0,74.6861,74.7031,74.5672,74.6181,43900.0
2012-07-25 15:10:00,87.84,87.84,87.53,87.53,46600.0,74.6436,74.6436,74.3802,74.3802,46600.0
2012-07-25 15:20:00,87.52,87.52,87.37,87.42,65900.0,74.3717,74.3717,74.2442,74.2867,65900.0
2012-07-25 15:30:00,87.43,87.44,87.29,87.39,65100.0,74.2952,74.3037,74.1763,74.2612,65100.0
2012-07-25 15:40:00,87.4,87.42,87.28,87.29,101900.0,74.2697,74.2867,74.1678,74.1763,101900.0
2012-07-25 15:50:00,87.29,87.34,87.19,87.23,162000.0,74.1763,74.2187,74.0913,74.1253,162000.0
2012-07-26 09:30:00,88.74,89.0,88.22,88.88,152600.0,75.4084,75.6294,74.9665,75.5274,152600.0
2012-07-26 09:40:00,88.96,89.15,88.73,89.04,82700.0,75.5954,75.7568,75.3999,75.6634,82700.0
2012-07-26 09:50:00,89.01,89.2,88.9,89.11,81200.0,75.6379,75.7993,75.5444,75.7228,81200.0
2012-07-26 10:00:00,89.09,89.31,88.87,89.24,62400.0,75.7058,75.8928,75.5189,75.8333,62400.0
2012-07-26 10:10:00,89.25,89.34,89.03,89.15,55200.0,75.8418,75.9183,75.6549,75.7568,55200.0
2012-07-26 10:20:00,89.13,89.29,88.96,88.98,53900.0,75.7398,75.8758,75.5954,75.6124,53900.0
2012-07-26 10:30:00,89.0,89.13,88.72,88.75,49600.0,75.6294,75.7398,75.3914,75.4169,49600.0
2012-07-26 10:40:00,88.75,88.81,88.55,88.68,32700.0,75.4169,75.4679,75.247,75.3574,32700.0
2012-07-26 10:50:00,88.69,88.72,88.46,88.64,37200.0,75.3659,75.3914,75.1705,75.3234,37200.0
2012-07-26 11:00:00,88.64,88.72,88.33,88.43,31500.0,75.3234,75.3914,75.06,75.145,31500.0
2012-07-26 11:10:00,88.44,88.66,88.35,88.59,32300.0,75.1535,75.3404,75.077,75.281,32300.0
2012-07-26 11:20:00,88.59,88.61,88.41,88.56,25000.0,75.281,75.298,75.128,75.2555,25000.0
2012-07-26 11:30:00,88.57,88.75,88.52,88.56,30600.0,75.264,75.4169,75.2215,75.2555,30600.0
2012-07-26 11:40:00,88.55,88.55,88.3,88.34,22300.0,75.247,75.247,75.0345,75.0685,22300.0
2012-07-26 11:50:00,88.35,88.71,88.35,88.58,41600.0,75.077,75.3829,75.077,75.2725,41600.0
2012-07-26 12:00:00,88.56,88.66,88.51,88.57,29200.0,75.2555,75.3404,75.213,75.264,29200.0
2012-07-26 12:10:00,88.58,88.62,88.39,88.39,95400.0,75.2725,75.3065,75.111,75.111,95400.0
2012-07-26 12:20:00,88.41,88.44,88.29,88.31,24500.0,75.128,75.1535,75.026,75.043,24500.0
2012-07-26 12:30:00,88.3,88.43,88.23,88.34,26700.0,75.0345,75.145,74.975,75.0685,26700.0
2012-07-26 12:40:00,88.35,88.52,88.35,88.48,27800.0,75.077,75.2215,75.077,75.1875,27800.0
2012-07-26 12:50:00,88.45,88.6,88.31,88.54,15900.0,75.162,75.2895,75.043,75.2385,15900.0
2012-07-26 13:00:00,88.51,88.72,88.47,88.57,26400.0,75.213,75.3914,75.179,75.264,26400.0
2012-07-26 13:10:00,88.55,88.58,88.47,88.47,14100.0,75.247,75.2725,75.179,75.179,14100.0
2012-07-26 13:20:00,88.45,88.67,88.42,88.57,15100.0,75.162,75.3489,75.1365,75.264,15100.0
2012-07-26 13:30:00,88.58,88.66,88.45,88.49,21300.0,75.2725,75.3404,75.162,75.196,21300.0
2012-07-26 13:40:00,88.49,88.49,88.36,88.36,9200.0,75.196,75.196,75.0855,75.0855,9200.0
2012-07-26 13:50:00,88.38,88.38,88.24,88.28,19500.0,75.1025,75.1025,74.9835,75.0175,19500.0
2012-07-26 14:00:00,88.28,88.43,88.2,88.39,16500.0,75.0175,75.145,74.9495,75.111,16500.0
2012-07-26 14:10:00,88.39,88.43,88.29,88.29,23300.0,75.111,75.145,75.026,75.026,23300.0
2012-07-26 14:20:00,88.3,88.45,88.25,88.45,25400.0,75.0345,75.162,74.992,75.162,25400.0
2012-07-26 14:30:00,88.43,88.57,88.4,88.56,37400.0,75.145,75.264,75.1195,75.2555,37400.0
2012-07-26 14:40:00,88.55,88.61,88.47,88.58,20000.0,75.247,75.298,75.179,75.2725,20000.0
2012-07-26 14:50:00,88.6,88.79,88.56,88.6,45300.0,75.2895,75.4509,75.2555,75.2895,45300.0
2012-07-26 15:00:00,88.6,88.71,88.59,88.63,19100.0,75.2895,75.3829,75.281,75.3149,19100.0
2012-07-26 15:10:00,88.62,88.71,88.59,88.67,40600.0,75.3065,75.3829,75.281,75.3489,40600.0
2012-07-26 15:20:00,88.66,88.74,88.62,88.73,48600.0,75.3404,75.4084,75.3065,75.3999,48600.0
2012-07-26 15:30:00,88.72,88.82,88.64,88.79,56800.0,75.3914,75.4764,75.3234,75.4509,56800.0
2012-07-26 15:40:00,88.79,88.92,88.72,88.75,117700.0,75.4509,75.5614,75.3914,75.4169,117700.0
2012-07-26 15:50:00,88.77,88.79,88.53,88.54,198700.0,75.4339,75.4509,75.23,75.2385,198700.0
2012-07-27 09:30:00,89.51,89.67,89.37,89.43,78700.0,76.0627,76.1987,75.9438,75.9948,78700.0
2012-07-27 09:40:00,89.47,89.48,88.95,89.43,48300.0,76.0288,76.0373,75.5869,75.9948,48300.0
2012-07-27 09:50:00,89.45,89.83,89.4,89.74,39800.0,76.0118,76.3347,75.9693,76.2582,39800.0
2012-07-27 10:00:00,89.78,90.0,89.78,89.89,80100.0,76.2922,76.4791,76.2922,76.3857,80100.0
2012-07-27 10:10:00,89.86,89.98,89.8,89.92,31700.0,76.3602,76.4621,76.3092,76.4112,31700.0
2012-07-27 10:20:00,89.91,90.06,89.72,89.74,59100.0,76.4027,76.5301,76.2412,76.2582,59100.0
2012-07-27 10:30:00,89.78,89.81,89.67,89.69,24800.0,76.2922,76.3177,76.1987,76.2157,24800.0
2012-07-27 10:40:00,89.72,89.86,89.65,89.84,14000.0,76.2412,76.3602,76.1817,76.3432,14000.0
2012-07-27 10:50:00,89.85,90.07,89.77,90.05,21800.0,76.3517,76.5386,76.2837,76.5216,21800.0
2012-07-27 11:00:00,90.06,90.23,90.03,90.23,28700.0,76.5301,76.6746,76.5046,76.6746,28700.0
2012-07-27 11:10:00,90.22,90.31,90.16,90.26,29300.0,76.6661,76.7426,76.6151,76.7001,29300.0
2012-07-27 11:20:00,90.26,90.36,90.21,90.31,101100.0,76.7001,76.785,76.6576,76.7426,101100.0
2012-07-27 11:30:00,90.31,90.39,90.29,90.34,52100.0,76.7426,76.8105,76.7256,76.7681,52100.0
2012-07-27 11:40:00,90.34,90.46,90.33,90.43,27000.0,76.7681,76.87,76.7596,76.8445,27000.0
2012-07-27 11:50:00,90.46,90.57,90.45,90.56,37800.0,76.87,76.9635,76.8615,76.955,37800.0
2012-07-27 12:00:00,90.55,90.6,90.44,90.56,27100.0,76.9465,76.989,76.853,76.955,27100.0
2012-07-27 12:10:00,90.55,90.68,90.52,90.55,28900.0,76.9465,77.057,76.921,76.9465,28900.0
2012-07-27 12:20:00,90.55,90.7,90.53,90.67,25000.0,76.9465,77.074,76.9295,77.0485,25000.0
2012-07-27 12:30:00,90.66,90.77,90.64,90.72,38200.0,77.04,77.1335,77.023,77.091,38200.0
2012-07-27 12:40:00,90.72,90.86,90.69,90.86,37900.0,77.091,77.2099,77.0655,77.2099,37900.0
2012-07-27 12:50:00,90.86,90.91,90.78,90.89,33200.0,77.2099,77.2524,77.142,77.2354,33200.0
2012-07-27 13:00:00,90.89,90.98,90.87,90.96,32000.0,77.2354,77.3119,77.2184,77.2949,32000.0
2012-07-27 13:10:00,90.94,91.0,90.9,90.99,23600.0,77.2779,77.3289,77.2439,77.3204,23600.0
2012-07-27 13:20:00,90.96,91.46,90.95,91.34,122700.0,77.2949,77.7198,77.2864,77.6178,122700.0
2012-07-27 13:30:00,91.36,91.81,91.35,91.62,175600.0,77.6348,78.0172,77.6263,77.8558,175600.0
2012-07-27 13:40:00,91.62,91.69,91.11,91.2,85500.0,77.8558,77.9152,77.4224,77.4989,85500.0
2012-07-27 13:50:00,91.2,91.34,91.11,91.3,34400.0,77.4989,77.6178,77.4224,77.5838,34400.0
2012-07-27 14:00:00,91.27,91.29,91.08,91.19,40300.0,77.5583,77.5753,77.3969,77.4904,40300.0
2012-07-27 14:10:00,91.19,91.19,90.95,90.98,45300.0,77.4904,77.4904,77.2864,77.3119,45300.0
2012-07-27 14:20:00,90.98,91.12,90.94,91.01,25400.0,77.3119,77.4309,77.2779,77.3374,25400.0
2012-07-27 14:30:00,91.01,91.07,90.92,90.96,37800.0,77.3374,77.3884,77.2609,77.2949,37800.0
2012-07-27 14:40:00,90.98,91.12,90.94,91.08,31800.0,77.3119,77.4309,77.2779,77.3969,31800.0
2012-07-27 14:50:00,91.09,91.24,91.05,91.07,41600.0,77.4054,77.5328,77.3714,77.3884,41600.0
2012-07-27 15:00:00,91.08,91.31,91.07,91.24,52700.0,77.3969,77.5923,77.3884,77.5328,52700.0
2012-07-27 15:10:00,91.25,91.26,91.09,91.24,46100.0,77.5413,77.5498,77.4054,77.5328,46100.0
2012-07-27 15:20:00,91.23,91.24,91.05,91.11,88900.0,77.5243,77.5328,77.3714,77.4224,88900.0
2012-07-27 15:30:00,91.1,91.26,91.07,91.14,105500.0,77.4139,77.5498,77.3884,77.4479,105500.0
2012-07-27 15:40:00,91.15,91.18,90.97,91.02,159700.0,77.4564,77.4819,77.3034,77.3459,159700.0
2012-07-27 15:50:00,91.04,91.05,90.79,90.89,210600.0,77.3629,77.3714,77.1504,77.2354,210600.0
2012-07-30 09:30:00,90.52,90.77,90.36,90.62,55100.0,76.921,77.1335,76.785,77.006,55100.0
2012-07-30 09:40:00,90.63,90.8,90.47,90.7,100400.0,77.0145,77.1589,76.8785,77.074,100400.0
2012-07-30 09:50:00,90.73,91.17,90.71,91.0,49400.0,77.0995,77.4734,77.0825,77.3289,49400.0
2012-07-30 10:00:00,91.03,91.06,90.83,90.86,44000.0,77.3544,77.3799,77.1844,77.2099,44000.0
2012-07-30 10:10:00,90.86,91.04,90.83,90.93,57400.0,77.2099,77.3629,77.1844,77.2694,57400.0
2012-07-30 10:20:00,90.94,91.1,90.85,90.92,80500.0,77.2779,77.4139,77.2014,77.2609,80500.0
2012-07-30 10:30:00,90.96,90.99,90.65,90.93,34200.0,77.2949,77.3204,77.0315,77.2694,34200.0
2012-07-30 10:40:00,90.93,90.99,90.82,90.84,23800.0,77.2694,77.3204,77.1759,77.1929,23800.0
2012-07-30 10:50:00,90.85,90.95,90.65,90.7,51300.0,77.2014,77.2864,77.0315,77.074,51300.0
2012-07-30 11:00:00,90.71,90.83,90.69,90.69,21600.0,77.0825,77.1844,77.0655,77.0655,21600.0
2012-07-30 11:10:00,90.68,90.81,90.54,90.58,26100.0,77.057,77.1674,76.938,76.972,26100.0
2012-07-30 11:20:00,90.56,90.6,90.48,90.53,23300.0,76.955,76.989,76.887,76.9295,23300.0
2012-07-30 11:30:00,90.52,90.6,90.33,90.47,42100.0,76.921,76.989,76.7596,76.8785,42100.0
2012-07-30 11:40:00,90.48,90.51,90.39,90.5,24000.0,76.887,76.9125,76.8105,76.904,24000.0
2012-07-30 11:50:00,90.49,90.62,90.43,90.6,14900.0,76.8955,77.006,76.8445,76.989,14900.0
2012-07-30 12:00:00,90.6,90.62,90.51,90.58,23700.0,76.989,77.006,76.9125,76.972,23700.0
2012-07-30 12:10:00,90.59,90.66,90.54,90.57,67000.0,76.9805,77.04,76.938,76.9635,67000.0
2012-07-30 12:20:00,90.58,90.64,90.51,90.61,34200.0,76.972,77.023,76.9125,76.9975,34200.0
2012-07-30 12:30:00,90.61,90.62,90.54,90.57,43500.0,76.9975,77.006,76.938,76.9635,43500.0
2012-07-30 12:40:00,90.55,90.77,90.54,90.68,18000.0,76.9465,77.1335,76.938,77.057,18000.0
2012-07-30 12:50:00,90.68,90.84,90.61,90.67,27900.0,77.057,77.1929,76.9975,77.0485,27900.0
2012-07-30 13:00:00,90.67,90.77,90.62,90.75,10900.0,77.0485,77.1335,77.006,77.1165,10900.0
2012-07-30 13:10:00,90.75,90.76,90.6,90.68,24400.0,77.1165,77.125,76.989,77.057,24400.0
2012-07-30 13:20:00,90.66,90.84,90.66,90.8,16600.0,77.04,77.1929,77.04,77.1589,16600.0
2012-07-30 13:30:00,90.81,90.88,90.77,90.81,12500.0,77.1674,77.2269,77.1335,77.1674,12500.0
2012-07-30 13:40:00,90.82,90.84,90.69,90.74,8600.0,77.1759,77.1929,77.0655,77.108,8600.0
2012-07-30 13:50:00,90.73,90.74,90.66,90.67,8700.0,77.0995,77.108,77.04,77.0485,8700.0
2012-07-30 14:00:00,90.66,90.73,90.6,90.71,21900.0,77.04,77.0995,76.989,77.0825,21900.0
2012-07-30 14:10:00,90.72,90.79,90.69,90.72,13200.0,77.091,77.1504,77.0655,77.091,13200.0
2012-07-30 14:20:00,90.73,90.79,90.67,90.76,11700.0,77.0995,77.1504,77.0485,77.125,11700.0
2012-07-30 14:30:00,90.74,90.81,90.73,90.79,10500.0,77.108,77.1674,77.0995,77.1504,10500.0
2012-07-30 14:40:00,90.8,90.93,90.77,90.89,31700.0,77.1589,77.2694,77.1335,77.2354,31700.0
2012-07-30 14:50:00,90.9,90.98,90.89,90.95,16200.0,77.2439,77.3119,77.2354,77.2864,16200.0
2012-07-30 15:00:00,90.93,90.95,90.77,90.77,16300.0,77.2694,77.2864,77.1335,77.1335,16300.0
2012-07-30 15:10:00,90.78,90.87,90.72,90.85,32600.0,77.142,77.2184,77.091,77.2014,32600.0
2012-07-30 15:20:00,90.82,90.91,90.72,90.81,40700.0,77.1759,77.2524,77.091,77.1674,40700.0
2012-07-30 15:30:00,90.84,90.92,90.78,90.82,31300.0,77.1929,77.2609,77.142,77.1759,31300.0
2012-07-30 15:40:00,90.81,91.0,90.81,91.0,47400.0,77.1674,77.3289,77.1674,77.3289,47400.0
2012-07-30 15:50:00,90.99,91.0,90.88,90.98,83800.0,77.3204,77.3289,77.2269,77.3119,83800.0
2012-07-31 09:30:00,90.95,91.0,90.63,90.88,48000.0,77.2864,77.3289,77.0145,77.2269,48000.0
2012-07-31 09:40:00,90.95,91.07,90.85,90.96,48600.0,77.2864,77.3884,77.2014,77.2949,48600.0
2012-07-31 09:50:00,90.94,91.0,90.85,90.91,45900.0,77.2779,77.3289,77.2014,77.2524,45900.0
2012-07-31 10:00:00,90.98,91.21,90.52,90.68,47500.0,77.3119,77.5074,76.921,77.057,47500.0
2012-07-31 10:10:00,90.68,91.17,90.63,91.0,71500.0,77.057,77.4734,77.0145,77.3289,71500.0
2012-07-31 10:20:00,91.01,91.13,90.91,90.97,55700.0,77.3374,77.4394,77.2524,77.3034,55700.0
2012-07-31 10:30:00,90.99,91.04,90.7,90.73,36600.0,77.3204,77.3629,77.074,77.0995,36600.0
2012-07-31 10:40:00,90.77,90.97,90.71,90.89,16300.0,77.1335,77.3034,77.0825,77.2354,16300.0
2012-07-31 10:50:00,90.87,90.96,90.83,90.86,19900.0,77.2184,77.2949,77.1844,77.2099,19900.0
2012-07-31 11:00:00,90.88,90.93,90.76,90.88,23200.0,77.2269,77.2694,77.125,77.2269,23200.0
2012-07-31 11:10:00,90.89,91.11,90.89,90.93,38800.0,77.2354,77.4224,77.2354,77.2694,38800.0
2012-07-31 11:20:00,90.93,90.99,90.91,90.93,20300.0,77.2694,77.3204,77.2524,77.2694,20300.0
2012-07-31 11:30:00,90.92,91.0,90.88,90.99,12900.0,77.2609,77.3289,77.2269,77.3204,12900.0
2012-07-31 11:40:00,90.97,90.99,90.83,90.89,62300.0,77.3034,77.3204,77.1844,77.2354,62300.0
2012-07-31 11:50:00,90.9,91.0,90.9,90.96,30600.0,77.2439,77.3289,77.2439,77.2949,30600.0
2012-07-31 12:00:00,90.97,90.99,90.69,90.72,22800.0,77.3034,77.3204,77.0655,77.091,22800.0
2012-07-31 12:10:00,90.72,90.72,90.49,90.69,13200.0,77.091,77.091,76.8955,77.0655,13200.0
2012-07-31 12:20:00,90.7,90.73,90.61,90.73,20400.0,77.074,77.0995,76.9975,77.0995,20400.0
2012-07-31 12:30:00,90.7,90.83,90.66,90.8,12500.0,77.074,77.1844,77.04,77.1589,12500.0
2012-07-31 12:40:00,90.78,90.79,90.58,90.7,26300.0,77.142,77.1504,76.972,77.074,26300.0
2012-07-31 12:50:00,90.67,90.79,90.67,90.71,22600.0,77.0485,77.1504,77.0485,77.0825,22600.0
2012-07-31 13:00:00,90.72,90.74,90.55,90.74,41800.0,77.091,77.108,76.9465,77.108,41800.0
2012-07-31 13:10:00,90.73,90.78,90.66,90.69,34400.0,77.0995,77.142,77.04,77.0655,34400.0
2012-07-31 13:20:00,90.67,90.86,90.64,90.8,13800.0,77.0485,77.2099,77.023,77.1589,13800.0
2012-07-31 13:30:00,90.8,90.88,90.76,90.84,20900.0,77.1589,77.2269,77.125,77.1929,20900.0
2012-07-31 13:40:00,90.86,90.94,90.85,90.86,21100.0,77.2099,77.2779,77.2014,77.2099,21100.0
2012-07-31 13:50:00,90.87,91.02,90.84,90.91,19200.0,77.2184,77.3459,77.1929,77.2524,19200.0
2012-07-31 14:00:00,90.9,91.02,90.84,90.97,18900.0,77.2439,77.3459,77.1929,77.3034,18900.0
2012-07-31 14:10:00,90.98,91.05,90.94,90.98,13700.0,77.3119,77.3714,77.2779,77.3119,13700.0
2012-07-31 14:20:00,90.96,91.11,90.92,91.01,25100.0,77.2949,77.4224,77.2609,77.3374,25100.0
2012-07-31 14:30:00,90.99,91.05,90.96,90.98,25600.0,77.3204,77.3714,77.2949,77.3119,25600.0
2012-07-31 14:40:00,90.97,91.08,90.97,91.02,22900.0,77.3034,77.3969,77.3034,77.3459,22900.0
2012-07-31 14:50:00,91.02,91.13,90.94,90.95,32600.0,77.3459,77.4394,77.2779,77.2864,32600.0
2012-07-31 15:00:00,90.97,90.97,90.83,90.89,23100.0,77.3034,77.3034,77.1844,77.2354,23100.0
2012-07-31 15:10:00,90.89,90.92,90.82,90.88,24100.0,77.2354,77.2609,77.1759,77.2269,24100.0
2012-07-31 15:20:00,90.89,90.93,90.79,90.93,24500.0,77.2354,77.2694,77.1504,77.2694,24500.0
2012-07-31 15:30:00,90.93,90.94,90.66,90.66,43300.0,77.2694,77.2779,77.04,77.04,43300.0
2012-07-31 15:40:00,90.72,90.72,90.42,90.45,147900.0,77.091,77.091,76.836,76.8615,147900.0
2012-07-31 15:50:00,90.45,90.5,90.29,90.3,288800.0,76.8615,76.904,76.7256,76.7341,288800.0
2012-08-01 09:30:00,90.66,90.66,90.13,90.27,45400.0,77.04,77.04,76.5896,76.7086,45400.0
2012-08-01 09:40:00,90.25,90.8,90.0,90.77,40700.0,76.6916,77.1589,76.4791,77.1335,40700.0
2012-08-01 09:50:00,90.78,90.8,89.97,90.02,47300.0,77.142,77.1589,76.4536,76.4961,47300.0
2012-08-01 10:00:00,89.97,90.33,89.8,90.1,38700.0,76.4536,76.7596,76.3092,76.5641,38700.0
2012-08-01 10:10:00,90.13,90.21,89.76,89.86,35100.0,76.5896,76.6576,76.2752,76.3602,35100.0
2012-08-01 10:20:00,89.87,89.94,89.73,89.93,21900.0,76.3687,76.4281,76.2497,76.4196,21900.0
2012-08-01 10:30:00,89.91,90.03,89.63,89.97,23300.0,76.4027,76.5046,76.1647,76.4536,23300.0
2012-08-01 10:40:00,89.99,90.15,89.87,90.1,35000.0,76.4706,76.6066,76.3687,76.5641,35000.0
2012-08-01 10:50:00,90.13,90.16,89.66,89.75,49100.0,76.5896,76.6151,76.1902,76.2667,49100.0
2012-08-01 11:00:00,89.75,89.89,89.73,89.81,34800.0,76.2667,76.3857,76.2497,76.3177,34800.0
2012-08-01 11:10:00,89.8,89.82,89.51,89.62,26900.0,76.3092,76.3262,76.0627,76.1562,26900.0
2012-08-01 11:20:00,89.57,89.63,89.51,89.57,33200.0,76.1137,76.1647,76.0627,76.1137,33200.0
2012-08-01 11:30:00,89.56,89.62,89.46,89.56,23500.0,76.1052,76.1562,76.0203,76.1052,23500.0
2012-08-01 11:40:00,89.57,89.62,89.47,89.57,33600.0,76.1137,76.1562,76.0288,76.1137,33600.0
2012-08-01 11:50:00,89.55,89.6,89.51,89.59,28300.0,76.0967,76.1392,76.0627,76.1307,28300.0
2012-08-01 12:00:00,89.59,89.61,89.53,89.58,11100.0,76.1307,76.1477,76.0797,76.1222,11100.0
2012-08-01 12:10:00,89.56,89.66,89.56,89.6,15500.0,76.1052,76.1902,76.1052,76.1392,15500.0
2012-08-01 12:20:00,89.61,89.63,89.5,89.56,31900.0,76.1477,76.1647,76.0542,76.1052,31900.0
2012-08-01 12:30:00,89.58,89.63,89.51,89.59,19200.0,76.1222,76.1647,76.0627,76.1307,19200.0
2012-08-01 12:40:00,89.59,89.63,89.53,89.57,21300.0,76.1307,76.1647,76.0797,76.1137,21300.0
2012-08-01 12:50:00,89.6,89.6,89.49,89.53,9500.0,76.1392,76.1392,76.0457,76.0797,9500.0
2012-08-01 13:00:00,89.54,89.63,89.54,89.54,31100.0,76.0882,76.1647,76.0882,76.0882,31100.0
2012-08-01 13:10:00,89.52,89.56,89.46,89.52,19100.0,76.0712,76.1052,76.0203,76.0712,19100.0
2012-08-01 13:20:00,89.5,89.53,89.45,89.5,15900.0,76.0542,76.0797,76.0118,76.0542,15900.0
2012-08-01 13:30:00,89.5,89.51,89.4,89.43,13600.0,76.0542,76.0627,75.9693,75.9948,13600.0
2012-08-01 13:40:00,89.42,89.53,89.37,89.39,23200.0,75.9863,76.0797,75.9438,75.9608,23200.0
2012-08-01 13:50:00,89.39,89.41,89.12,89.14,26300.0,75.9608,75.9778,75.7313,75.7483,26300.0
2012-08-01 14:00:00,89.14,89.21,89.02,89.03,54100.0,75.7483,75.8078,75.6464,75.6549,54100.0
2012-08-01 14:10:00,89.04,89.04,88.4,88.6,135900.0,75.6634,75.6634,75.1195,75.2895,135900.0
2012-08-01 14:20:00,88.56,89.09,88.56,89.09,99200.0,75.2555,75.7058,75.2555,75.7058,99200.0
2012-08-01 14:30:00,89.09,89.09,88.74,88.93,61200.0,75.7058,75.7058,75.4084,75.5699,61200.0
2012-08-01 14:40:00,88.9,88.95,88.65,88.77,51000.0,75.5444,75.5869,75.3319,75.4339,51000.0
2012-08-01 14:50:00,88.81,89.04,88.67,89.01,55300.0,75.4679,75.6634,75.3489,75.6379,55300.0
2012-08-01 15:00:00,89.0,89.1,88.78,89.0,44300.0,75.6294,75.7143,75.4424,75.6294,44300.0
2012-08-01 15:10:00,88.99,89.03,88.83,88.95,31700.0,75.6209,75.6549,75.4849,75.5869,31700.0
2012-08-01 15:20:00,88.94,89.2,88.88,89.13,32000.0,75.5784,75.7993,75.5274,75.7398,32000.0
2012-08-01 15:30:00,89.14,89.22,88.98,89.02,89500.0,75.7483,75.8163,75.6124,75.6464,89500.0
2012-08-01 15:40:00,89.02,89.08,88.87,88.96,97200.0,75.6464,75.6973,75.5189,75.5954,97200.0
2012-08-01 15:50:00,88.94,89.0,88.9,88.91,67000.0,75.5784,75.6294,75.5444,75.5529,67000.0
2012-08-02 09:30:00,87.71,88.35,87.71,87.74,68700.0,74.5332,75.077,74.5332,74.5587,68700.0
2012-08-02 09:40:00,87.74,88.01,87.59,88.0,134900.0,74.5587,74.7881,74.4312,74.7796,134900.0
2012-08-02 09:50:00,88.0,88.25,87.71,88.14,71500.0,74.7796,74.992,74.5332,74.8986,71500.0
2012-08-02 10:00:00,88.14,88.19,87.7,88.15,44800.0,74.8986,74.9411,74.5247,74.9071,44800.0
2012-08-02 10:10:00,88.14,88.18,87.69,87.71,36400.0,74.8986,74.9326,74.5162,74.5332,36400.0
2012-08-02 10:20:00,87.74,88.23,87.73,88.09,71900.0,74.5587,74.975,74.5502,74.8561,71900.0
2012-08-02 10:30:00,88.09,88.13,87.83,87.89,53300.0,74.8561,74.8901,74.6351,74.6861,53300.0
2012-08-02 10:40:00,87.86,88.12,87.78,88.06,70800.0,74.6606,74.8816,74.5926,74.8306,70800.0
2012-08-02 10:50:00,88.09,88.17,87.64,87.69,72300.0,74.8561,74.9241,74.4737,74.5162,72300.0
2012-08-02 11:00:00,87.72,87.87,87.56,87.76,65300.0,74.5417,74.6691,74.4057,74.5757,65300.0
2012-08-02 11:10:00,87.75,87.76,87.59,87.64,38800.0,74.5672,74.5757,74.4312,74.4737,38800.0
2012-08-02 11:20:00,87.62,87.76,87.52,87.71,43200.0,74.4567,74.5757,74.3717,74.5332,43200.0
2012-08-02 11:30:00,87.73,87.78,87.47,87.47,38400.0,74.5502,74.5926,74.3292,74.3292,38400.0
2012-08-02 11:40:00,87.47,87.59,87.42,87.43,36000.0,74.3292,74.4312,74.2867,74.2952,36000.0
2012-08-02 11:50:00,87.43,87.58,87.29,87.54,90600.0,74.2952,74.4227,74.1763,74.3887,90600.0
2012-08-02 12:00:00,87.53,87.59,87.44,87.48,51000.0,74.3802,74.4312,74.3037,74.3377,51000.0
2012-08-02 12:10:00,87.49,87.53,87.43,87.46,12300.0,74.3462,74.3802,74.2952,74.3207,12300.0
2012-08-02 12:20:00,87.47,87.49,87.32,87.32,14700.0,74.3292,74.3462,74.2018,74.2018,14700.0
2012-08-02 12:30:00,87.3,87.32,87.04,87.24,44400.0,74.1848,74.2018,73.9638,74.1338,44400.0
2012-08-02 12:40:00,87.25,87.37,87.21,87.33,18400.0,74.1423,74.2442,74.1083,74.2103,18400.0
2012-08-02 12:50:00,87.35,87.49,87.27,87.45,25900.0,74.2272,74.3462,74.1593,74.3122,25900.0
2012-08-02 13:00:00,87.42,87.45,87.34,87.43,15500.0,74.2867,74.3122,74.2187,74.2952,15500.0
2012-08-02 13:10:00,87.44,87.5,87.31,87.39,27700.0,74.3037,74.3547,74.1933,74.2612,27700.0
2012-08-02 13:20:00,87.39,87.4,87.33,87.37,13000.0,74.2612,74.2697,74.2103,74.2442,13000.0
2012-08-02 13:30:00,87.32,87.45,87.25,87.3,30700.0,74.2018,74.3122,74.1423,74.1848,30700.0
2012-08-02 13:40:00,87.31,87.36,87.28,87.29,22500.0,74.1933,74.2357,74.1678,74.1763,22500.0
2012-08-02 13:50:00,87.29,87.38,87.25,87.26,26200.0,74.1763,74.2527,74.1423,74.1508,26200.0
2012-08-02 14:00:00,87.23,87.23,87.08,87.2,26300.0,74.1253,74.1253,73.9978,74.0998,26300.0
2012-08-02 14:10:00,87.22,87.25,87.14,87.2,16700.0,74.1168,74.1423,74.0488,74.0998,16700.0
2012-08-02 14:20:00,87.2,87.41,87.19,87.25,19800.0,74.0998,74.2782,74.0913,74.1423,19800.0
2012-08-02 14:30:00,87.22,87.68,87.22,87.58,28900.0,74.1168,74.5077,74.1168,74.4227,28900.0
2012-08-02 14:40:00,87.63,87.69,87.5,87.59,39500.0,74.4652,74.5162,74.3547,74.4312,39500.0
2012-08-02 14:50:00,87.6,87.68,87.47,87.6,31100.0,74.4397,74.5077,74.3292,74.4397,31100.0
2012-08-02 15:00:00,87.61,87.79,87.6,87.63,41500.0,74.4482,74.6011,74.4397,74.4652,41500.0
2012-08-02 15:10:00,87.64,87.7,87.54,87.69,38400.0,74.4737,74.5247,74.3887,74.5162,38400.0
2012-08-02 15:20:00,87.69,87.8,87.57,87.59,32200.0,74.5162,74.6096,74.4142,74.4312,32200.0
2012-08-02 15:30:00,87.59,87.8,87.55,87.76,52300.0,74.4312,74.6096,74.3972,74.5757,52300.0
2012-08-02 15:40:00,87.75,87.96,87.66,87.87,84700.0,74.5672,74.7456,74.4907,74.6691,84700.0
2012-08-02 15:50:00,87.87,88.05,87.83,87.93,130000.0,74.6691,74.8221,74.6351,74.7201,130000.0
2012-08-03 09:30:00,89.04,89.38,89.02,89.28,73500.0,75.6634,75.9523,75.6464,75.8673,73500.0
2012-08-03 09:40:00,89.31,89.72,89.27,89.71,64900.0,75.8928,76.2412,75.8588,76.2327,64900.0
2012-08-03 09:50:00,89.68,89.84,89.64,89.7,62500.0,76.2072,76.3432,76.1732,76.2242,62500.0
2012-08-03 10:00:00,89.73,90.21,89.73,89.98,76600.0,76.2497,76.6576,76.2497,76.4621,76600.0
2012-08-03 10:10:00,90.02,90.04,89.75,89.8,43300.0,76.4961,76.5131,76.2667,76.3092,43300.0
2012-08-03 10:20:00,89.82,89.94,89.8,89.83,53300.0,76.3262,76.4281,76.3092,76.3347,53300.0
2012-08-03 10:30:00,89.84,89.87,89.6,89.6,19300.0,76.3432,76.3687,76.1392,76.1392,19300.0
2012-08-03 10:40:00,89.63,89.8,89.6,89.64,15500.0,76.1647,76.3092,76.1392,76.1732,15500.0
2012-08-03 10:50:00,89.64,89.89,89.51,89.86,65300.0,76.1732,76.3857,76.0627,76.3602,65300.0
2012-08-03 11:00:00,89.84,89.86,89.56,89.65,73100.0,76.3432,76.3602,76.1052,76.1817,73100.0
2012-08-03 11:10:00,89.65,89.92,89.63,89.8,25500.0,76.1817,76.4112,76.1647,76.3092,25500.0
2012-08-03 11:20:00,89.77,89.89,89.75,89.88,11200.0,76.2837,76.3857,76.2667,76.3772,11200.0
2012-08-03 11:30:00,89.85,89.89,89.61,89.61,24900.0,76.3517,76.3857,76.1477,76.1477,24900.0
2012-08-03 11:40:00,89.57,89.67,89.53,89.6,31800.0,76.1137,76.1987,76.0797,76.1392,31800.0
2012-08-03 11:50:00,89.59,89.92,89.57,89.9,29600.0,76.1307,76.4112,76.1137,76.3942,29600.0
2012-08-03 12:00:00,89.87,89.96,89.74,89.77,50000.0,76.3687,76.4451,76.2582,76.2837,50000.0
2012-08-03 12:10:00,89.78,89.82,89.6,89.8,33200.0,76.2922,76.3262,76.1392,76.3092,33200.0
2012-08-03 12:20:00,89.82,89.93,89.82,89.87,30800.0,76.3262,76.4196,76.3262,76.3687,30800.0
2012-08-03 12:30:00,89.87,89.9,89.74,89.83,11300.0,76.3687,76.3942,76.2582,76.3347,11300.0
2012-08-03 12:40:00,89.83,89.88,89.71,89.76,19300.0,76.3347,76.3772,76.2327,76.2752,19300.0
2012-08-03 12:50:00,89.76,89.94,89.74,89.8,30500.0,76.2752,76.4281,76.2582,76.3092,30500.0
2012-08-03 13:00:00,89.8,89.82,89.67,89.79,20500.0,76.3092,76.3262,76.1987,76.3007,20500.0
2012-08-03 13:10:00,89.79,89.94,89.76,89.8,16000.0,76.3007,76.4281,76.2752,76.3092,16000.0
2012-08-03 13:20:00,89.8,89.84,89.75,89.8,13600.0,76.3092,76.3432,76.2667,76.3092,13600.0
2012-08-03 13:30:00,89.77,89.81,89.69,89.79,17200.0,76.2837,76.3177,76.2157,76.3007,17200.0
2012-08-03 13:40:00,89.79,89.88,89.75,89.85,17500.0,76.3007,76.3772,76.2667,76.3517,17500.0
2012-08-03 13:50:00,89.83,89.95,89.83,89.89,16100.0,76.3347,76.4366,76.3347,76.3857,16100.0
2012-08-03 14:00:00,89.9,90.03,89.89,90.0,24400.0,76.3942,76.5046,76.3857,76.4791,24400.0
2012-08-03 14:10:00,89.99,90.11,89.99,90.08,35000.0,76.4706,76.5726,76.4706,76.5471,35000.0
2012-08-03 14:20:00,90.08,90.11,89.99,90.02,30300.0,76.5471,76.5726,76.4706,76.4961,30300.0
2012-08-03 14:30:00,90.04,90.07,90.0,90.05,26600.0,76.5131,76.5386,76.4791,76.5216,26600.0
2012-08-03 14:40:00,90.05,90.07,89.94,89.99,25400.0,76.5216,76.5386,76.4281,76.4706,25400.0
2012-08-03 14:50:00,90.0,90.07,89.97,90.0,35000.0,76.4791,76.5386,76.4536,76.4791,35000.0
2012-08-03 15:00:00,90.03,90.14,90.03,90.11,24700.0,76.5046,76.5981,76.5046,76.5726,24700.0
2012-08-03 15:10:00,90.1,90.14,90.05,90.08,24300.0,76.5641,76.5981,76.5216,76.5471,24300.0
2012-08-03 15:20:00,90.09,90.18,89.91,89.93,43000.0,76.5556,76.6321,76.4027,76.4196,43000.0
2012-08-03 15:30:00,89.92,89.94,89.64,89.77,59700.0,76.4112,76.4281,76.1732,76.2837,59700.0
2012-08-03 15:40:00,89.79,89.9,89.71,89.85,60400.0,76.3007,76.3942,76.2327,76.3517,60400.0
2012-08-03 15:50:00,89.88,89.92,89.64,89.84,124700.0,76.3772,76.4112,76.1732,76.3432,124700.0
2012-08-06 09:30:00,90.33,90.64,89.86,90.57,35400.0,76.7596,77.023,76.3602,76.9635,35400.0
2012-08-06 09:40:00,90.61,90.79,90.45,90.75,42400.0,76.9975,77.1504,76.8615,77.1165,42400.0
2012-08-06 09:50:00,90.75,90.8,90.41,90.48,38500.0,77.1165,77.1589,76.8275,76.887,38500.0
2012-08-06 10:00:00,90.43,90.5,90.36,90.49,31800.0,76.8445,76.904,76.785,76.8955,31800.0
2012-08-06 10:10:00,90.5,90.63,90.45,90.59,33800.0,76.904,77.0145,76.8615,76.9805,33800.0
2012-08-06 10:20:00,90.57,90.64,90.47,90.55,16400.0,76.9635,77.023,76.8785,76.9465,16400.0
2012-08-06 10:30:00,90.5,90.66,90.49,90.49,14300.0,76.904,77.04,76.8955,76.8955,14300.0
2012-08-06 10:40:00,90.47,90.57,90.38,90.44,9800.0,76.8785,76.9635,76.802,76.853,9800.0
2012-08-06 10:50:00,90.45,90.52,90.41,90.49,11000.0,76.8615,76.921,76.8275,76.8955,11000.0
2012-08-06 11:00:00,90.48,90.55,90.46,90.49,22000.0,76.887,76.9465,76.87,76.8955,22000.0
2012-08-06 11:10:00,90.5,90.51,90.4,90.51,15600.0,76.904,76.9125,76.819,76.9125,15600.0
2012-08-06 11:20:00,90.47,90.54,90.24,90.25,16000.0,76.8785,76.938,76.6831,76.6916,16000.0
2012-08-06 11:30:00,90.21,90.34,90.14,90.3,14200.0,76.6576,76.7681,76.5981,76.7341,14200.0
2012-08-06 11:40:00,90.31,90.32,90.18,90.2,13400.0,76.7426,76.7511,76.6321,76.6491,13400.0
2012-08-06 11:50:00,90.2,90.38,90.16,90.35,11100.0,76.6491,76.802,76.6151,76.7766,11100.0
2012-08-06 12:00:00,90.36,90.54,90.31,90.45,10900.0,76.785,76.938,76.7426,76.8615,10900.0
2012-08-06 12:10:00,90.45,90.53,90.41,90.53,13300.0,76.8615,76.9295,76.8275,76.9295,13300.0
2012-08-06 12:20:00,90.5,90.52,90.45,90.5,10500.0,76.904,76.921,76.8615,76.904,10500.0
2012-08-06 12:30:00,90.49,90.62,90.48,90.6,14000.0,76.8955,77.006,76.887,76.989,14000.0
2012-08-06 12:40:00,90.6,90.64,90.57,90.63,11300.0,76.989,77.023,76.9635,77.0145,11300.0
2012-08-06 12:50:00,90.65,90.7,90.6,90.66,10400.0,77.0315,77.074,76.989,77.04,10400.0
2012-08-06 13:00:00,90.64,90.66,90.52,90.53,9500.0,77.023,77.04,76.921,76.9295,9500.0
2012-08-06 13:10:00,90.53,90.6,90.52,90.58,8600.0,76.9295,76.989,76.921,76.972,8600.0
2012-08-06 13:20:00,90.54,90.6,90.52,90.53,10000.0,76.938,76.989,76.921,76.9295,10000.0
2012-08-06 13:30:00,90.53,90.55,90.42,90.47,21300.0,76.9295,76.9465,76.836,76.8785,21300.0
2012-08-06 13:40:00,90.47,90.51,90.37,90.4,8400.0,76.8785,76.9125,76.7935,76.819,8400.0
2012-08-06 13:50:00,90.39,90.58,90.34,90.55,20300.0,76.8105,76.972,76.7681,76.9465,20300.0
2012-08-06 14:00:00,90.55,90.59,90.51,90.54,20300.0,76.9465,76.9805,76.9125,76.938,20300.0
2012-08-06 14:10:00,90.54,90.58,90.5,90.54,10200.0,76.938,76.972,76.904,76.938,10200.0
2012-08-06 14:20:00,90.55,90.59,90.48,90.48,9300.0,76.9465,76.9805,76.887,76.887,9300.0
2012-08-06 14:30:00,90.52,90.54,90.44,90.52,22100.0,76.921,76.938,76.853,76.921,22100.0
2012-08-06 14:40:00,90.53,90.55,90.49,90.55,12100.0,76.9295,76.9465,76.8955,76.9465,12100.0
2012-08-06 14:50:00,90.55,90.59,90.47,90.53,8300.0,76.9465,76.9805,76.8785,76.9295,8300.0
2012-08-06 15:00:00,90.53,90.56,90.48,90.51,16100.0,76.9295,76.955,76.887,76.9125,16100.0
2012-08-06 15:10:00,90.48,90.52,90.38,90.48,19100.0,76.887,76.921,76.802,76.887,19100.0
2012-08-06 15:20:00,90.43,90.54,90.41,90.54,13800.0,76.8445,76.938,76.8275,76.938,13800.0
2012-08-06 15:30:00,90.55,90.55,90.45,90.5,36800.0,76.9465,76.9465,76.8615,76.904,36800.0
2012-08-06 15:40:00,90.49,90.52,90.21,90.27,67200.0,76.8955,76.921,76.6576,76.7086,67200.0
2012-08-06 15:50:00,90.28,90.34,90.07,90.13,91800.0,76.7171,76.7681,76.5386,76.5896,91800.0
2012-08-07 09:30:00,90.68,90.68,89.84,89.96,56000.0,77.057,77.057,76.3432,76.4451,56000.0
2012-08-07 09:40:00,89.98,90.14,89.85,89.95,50600.0,76.4621,76.5981,76.3517,76.4366,50600.0
2012-08-07 09:50:00,90.02,90.04,89.88,89.95,22600.0,76.4961,76.5131,76.3772,76.4366,22600.0
2012-08-07 10:00:00,89.96,90.02,89.75,89.91,86500.0,76.4451,76.4961,76.2667,76.4027,86500.0
2012-08-07 10:10:00,89.89,89.98,89.75,89.77,30100.0,76.3857,76.4621,76.2667,76.2837,30100.0
2012-08-07 10:20:00,89.77,89.98,89.77,89.83,53500.0,76.2837,76.4621,76.2837,76.3347,53500.0
2012-08-07 10:30:00,89.86,90.05,89.85,89.86,25900.0,76.3602,76.5216,76.3517,76.3602,25900.0
2012-08-07 10:40:00,89.85,90.04,89.83,89.89,17500.0,76.3517,76.5131,76.3347,76.3857,17500.0
2012-08-07 10:50:00,89.9,90.01,89.89,89.96,25600.0,76.3942,76.4876,76.3857,76.4451,25600.0
2012-08-07 11:00:00,89.98,90.0,89.39,89.47,100300.0,76.4621,76.4791,75.9608,76.0288,100300.0
2012-08-07 11:10:00,89.47,89.76,89.47,89.66,41500.0,76.0288,76.2752,76.0288,76.1902,41500.0
2012-08-07 11:20:00,89.66,90.06,89.66,90.02,43300.0,76.1902,76.5301,76.1902,76.4961,43300.0
2012-08-07 11:30:00,90.04,90.11,89.91,89.94,35600.0,76.5131,76.5726,76.4027,76.4281,35600.0
2012-08-07 11:40:00,89.94,90.13,89.93,90.11,39300.0,76.4281,76.5896,76.4196,76.5726,39300.0
2012-08-07 11:50:00,90.08,90.08,89.94,90.06,25500.0,76.5471,76.5471,76.4281,76.5301,25500.0
2012-08-07 12:00:00,90.07,90.18,90.0,90.0,53000.0,76.5386,76.6321,76.4791,76.4791,53000.0
2012-08-07 12:10:00,90.01,90.04,89.93,89.97,39200.0,76.4876,76.5131,76.4196,76.4536,39200.0
2012-08-07 12:20:00,89.98,90.05,89.97,90.0,36000.0,76.4621,76.5216,76.4536,76.4791,36000.0
2012-08-07 12:30:00,90.0,90.1,90.0,90.05,14000.0,76.4791,76.5641,76.4791,76.5216,14000.0
2012-08-07 12:40:00,90.05,90.12,90.0,90.1,37900.0,76.5216,76.5811,76.4791,76.5641,37900.0
2012-08-07 12:50:00,90.1,90.12,90.06,90.1,14500.0,76.5641,76.5811,76.5301,76.5641,14500.0
2012-08-07 13:00:00,90.11,90.2,90.09,90.2,9400.0,76.5726,76.6491,76.5556,76.6491,9400.0
2012-08-07 13:10:00,90.19,90.35,90.18,90.35,14500.0,76.6406,76.7766,76.6321,76.7766,14500.0
2012-08-07 13:20:00,90.35,90.39,90.24,90.26,18100.0,76.7766,76.8105,76.6831,76.7001,18100.0
2012-08-07 13:30:00,90.27,90.35,90.24,90.26,10800.0,76.7086,76.7766,76.6831,76.7001,10800.0
2012-08-07 13:40:00,90.23,90.26,90.19,90.19,19600.0,76.6746,76.7001,76.6406,76.6406,19600.0
2012-08-07 13:50:00,90.2,90.23,90.15,90.2,32000.0,76.6491,76.6746,76.6066,76.6491,32000.0
2012-08-07 14:00:00,90.23,90.27,90.18,90.25,10600.0,76.6746,76.7086,76.6321,76.6916,10600.0
2012-08-07 14:10:00,90.25,90.25,90.13,90.14,19000.0,76.6916,76.6916,76.5896,76.5981,19000.0
2012-08-07 14:20:00,90.12,90.23,90.08,90.13,17500.0,76.5811,76.6746,76.5471,76.5896,17500.0
2012-08-07 14:30:00,90.13,90.26,90.13,90.19,8500.0,76.5896,76.7001,76.5896,76.6406,8500.0
2012-08-07 14:40:00,90.18,90.26,90.16,90.24,11400.0,76.6321,76.7001,76.6151,76.6831,11400.0
2012-08-07 14:50:00,90.22,90.26,90.14,90.14,14400.0,76.6661,76.7001,76.5981,76.5981,14400.0
2012-08-07 15:00:00,90.15,90.16,89.98,90.02,30100.0,76.6066,76.6151,76.4621,76.4961,30100.0
2012-08-07 15:10:00,90.02,90.04,89.85,89.92,31300.0,76.4961,76.5131,76.3517,76.4112,31300.0
2012-08-07 15:20:00,89.93,90.03,89.91,89.91,29400.0,76.4196,76.5046,76.4027,76.4027,29400.0
2012-08-07 15:30:00,89.94,89.96,89.86,89.91,40100.0,76.4281,76.4451,76.3602,76.4027,40100.0
2012-08-07 15:40:00,89.89,90.05,89.89,89.95,60000.0,76.3857,76.5216,76.3857,76.4366,60000.0
2012-08-07 15:50:00,89.97,89.99,89.78,89.79,110900.0,76.4536,76.4706,76.2922,76.3007,110900.0
2012-08-08 09:30:00,89.5,89.53,89.15,89.23,33300.0,76.0542,76.0797,75.7568,75.8248,33300.0
2012-08-08 09:40:00,89.22,89.3,89.1,89.18,64500.0,75.8163,75.8843,75.7143,75.7823,64500.0
2012-08-08 09:50:00,89.18,89.36,89.13,89.24,37400.0,75.7823,75.9353,75.7398,75.8333,37400.0
2012-08-08 10:00:00,89.23,89.29,89.07,89.16,30300.0,75.8248,75.8758,75.6888,75.7653,30300.0
2012-08-08 10:10:00,89.14,89.32,89.08,89.12,41400.0,75.7483,75.9013,75.6973,75.7313,41400.0
2012-08-08 10:20:00,89.1,89.12,88.95,88.97,57700.0,75.7143,75.7313,75.5869,75.6039,57700.0
2012-08-08 10:30:00,88.93,89.0,88.72,88.93,37300.0,75.5699,75.6294,75.3914,75.5699,37300.0
2012-08-08 10:40:00,88.92,89.0,88.7,88.96,36500.0,75.5614,75.6294,75.3744,75.5954,36500.0
2012-08-08 10:50:00,88.97,89.0,88.9,88.92,20500.0,75.6039,75.6294,75.5444,75.5614,20500.0
2012-08-08 11:00:00,88.91,88.96,88.8,88.91,42200.0,75.5529,75.5954,75.4594,75.5529,42200.0
2012-08-08 11:10:00,88.9,89.28,88.88,89.26,35200.0,75.5444,75.8673,75.5274,75.8503,35200.0
2012-08-08 11:20:00,89.26,89.38,89.2,89.27,26000.0,75.8503,75.9523,75.7993,75.8588,26000.0
2012-08-08 11:30:00,89.28,89.35,89.19,89.34,27000.0,75.8673,75.9268,75.7908,75.9183,27000.0
2012-08-08 11:40:00,89.29,89.31,89.19,89.22,26200.0,75.8758,75.8928,75.7908,75.8163,26200.0
2012-08-08 11:50:00,89.22,89.31,89.19,89.21,11300.0,75.8163,75.8928,75.7908,75.8078,11300.0
2012-08-08 12:00:00,89.2,89.26,89.19,89.22,30000.0,75.7993,75.8503,75.7908,75.8163,30000.0
2012-08-08 12:10:00,89.23,89.32,89.14,89.3,19300.0,75.8248,75.9013,75.7483,75.8843,19300.0
2012-08-08 12:20:00,89.32,89.34,89.26,89.28,30400.0,75.9013,75.9183,75.8503,75.8673,30400.0
2012-08-08 12:30:00,89.28,89.38,89.27,89.38,15300.0,75.8673,75.9523,75.8588,75.9523,15300.0
2012-08-08 12:40:00,89.37,89.37,89.05,89.08,33200.0,75.9438,75.9438,75.6719,75.6973,33200.0
2012-08-08 12:50:00,89.08,89.22,88.88,89.22,27500.0,75.6973,75.8163,75.5274,75.8163,27500.0
2012-08-08 13:00:00,89.22,89.42,89.22,89.24,27900.0,75.8163,75.9863,75.8163,75.8333,27900.0
2012-08-08 13:10:00,89.25,89.33,89.18,89.33,17000.0,75.8418,75.9098,75.7823,75.9098,17000.0
2012-08-08 13:20:00,89.34,89.42,89.33,89.41,12600.0,75.9183,75.9863,75.9098,75.9778,12600.0
2012-08-08 13:30:00,89.42,89.48,89.35,89.35,11200.0,75.9863,76.0373,75.9268,75.9268,11200.0
2012-08-08 13:40:00,89.36,89.42,89.33,89.42,18000.0,75.9353,75.9863,75.9098,75.9863,18000.0
2012-08-08 13:50:00,89.44,89.52,89.42,89.5,8900.0,76.0033,76.0712,75.9863,76.0542,8900.0
2012-08-08 14:00:00,89.49,89.51,89.31,89.37,27900.0,76.0457,76.0627,75.8928,75.9438,27900.0
2012-08-08 14:10:00,89.4,89.46,89.29,89.33,35100.0,75.9693,76.0203,75.8758,75.9098,35100.0
2012-08-08 14:20:00,89.33,89.4,89.3,89.36,13100.0,75.9098,75.9693,75.8843,75.9353,13100.0
2012-08-08 14:30:00,89.34,89.4,89.3,89.36,35200.0,75.9183,75.9693,75.8843,75.9353,35200.0
2012-08-08 14:40:00,89.35,89.41,89.27,89.33,18100.0,75.9268,75.9778,75.8588,75.9098,18100.0
2012-08-08 14:50:00,89.34,89.34,89.23,89.25,18600.0,75.9183,75.9183,75.8248,75.8418,18600.0
2012-08-08 15:00:00,89.23,89.36,89.15,89.29,26800.0,75.8248,75.9353,75.7568,75.8758,26800.0
2012-08-08 15:10:00,89.29,89.38,89.25,89.38,32400.0,75.8758,75.9523,75.8418,75.9523,32400.0
2012-08-08 15:20:00,89.37,89.44,89.34,89.39,23300.0,75.9438,76.0033,75.9183,75.9608,23300.0
2012-08-08 15:30:00,89.38,89.43,89.3,89.37,40100.0,75.9523,75.9948,75.8843,75.9438,40100.0
2012-08-08 15:40:00,89.36,89.39,89.2,89.23,96800.0,75.9353,75.9608,75.7993,75.8248,96800.0
2012-08-08 15:50:00,89.23,89.33,89.23,89.31,83500.0,75.8248,75.9098,75.8248,75.8928,83500.0
2012-08-09 09:30:00,89.3,89.41,88.55,88.57,49700.0,75.8843,75.9778,75.247,75.264,49700.0
2012-08-09 09:40:00,88.56,89.18,88.55,89.14,37200.0,75.2555,75.7823,75.247,75.7483,37200.0
2012-08-09 09:50:00,89.09,89.14,88.88,88.88,32800.0,75.7058,75.7483,75.5274,75.5274,32800.0
2012-08-09 10:00:00,88.92,89.06,88.87,89.02,32000.0,75.5614,75.6803,75.5189,75.6464,32000.0
2012-08-09 10:10:00,89.02,89.38,88.98,89.36,44700.0,75.6464,75.9523,75.6124,75.9353,44700.0
2012-08-09 10:20:00,89.36,89.39,89.1,89.1,28700.0,75.9353,75.9608,75.7143,75.7143,28700.0
2012-08-09 10:30:00,89.13,89.37,89.09,89.33,24700.0,75.7398,75.9438,75.7058,75.9098,24700.0
2012-08-09 10:40:00,89.34,89.46,89.33,89.43,29300.0,75.9183,76.0203,75.9098,75.9948,29300.0
2012-08-09 10:50:00,89.39,89.45,89.32,89.33,16300.0,75.9608,76.0118,75.9013,75.9098,16300.0
2012-08-09 11:00:00,89.36,89.36,89.23,89.31,32500.0,75.9353,75.9353,75.8248,75.8928,32500.0
2012-08-09 11:10:00,89.32,89.42,89.31,89.39,19400.0,75.9013,75.9863,75.8928,75.9608,19400.0
2012-08-09 11:20:00,89.39,89.46,89.34,89.44,29700.0,75.9608,76.0203,75.9183,76.0033,29700.0
2012-08-09 11:30:00,89.43,89.43,89.27,89.29,50400.0,75.9948,75.9948,75.8588,75.8758,50400.0
2012-08-09 11:40:00,89.3,89.3,88.9,88.92,53600.0,75.8843,75.8843,75.5444,75.5614,53600.0
2012-08-09 11:50:00,88.96,89.06,88.7,88.84,59700.0,75.5954,75.6803,75.3744,75.4934,59700.0
2012-08-09 12:00:00,88.85,88.85,88.7,88.78,31700.0,75.5019,75.5019,75.3744,75.4424,31700.0
2012-08-09 12:10:00,88.78,88.85,88.73,88.78,42500.0,75.4424,75.5019,75.3999,75.4424,42500.0
2012-08-09 12:20:00,88.77,88.82,88.65,88.79,18000.0,75.4339,75.4764,75.3319,75.4509,18000.0
2012-08-09 12:30:00,88.82,88.85,88.77,88.78,26100.0,75.4764,75.5019,75.4339,75.4424,26100.0
2012-08-09 12:40:00,88.78,88.92,88.76,88.9,33800.0,75.4424,75.5614,75.4254,75.5444,33800.0
2012-08-09 12:50:00,88.9,89.05,88.89,89.0,31200.0,75.5444,75.6719,75.5359,75.6294,31200.0
2012-08-09 13:00:00,89.0,89.04,88.94,88.98,23500.0,75.6294,75.6634,75.5784,75.6124,23500.0
2012-08-09 13:10:00,88.97,88.98,88.86,88.86,15800.0,75.6039,75.6124,75.5104,75.5104,15800.0
2012-08-09 13:20:00,88.87,88.92,88.86,88.88,9100.0,75.5189,75.5614,75.5104,75.5274,9100.0
2012-08-09 13:30:00,88.88,88.9,88.8,88.86,17100.0,75.5274,75.5444,75.4594,75.5104,17100.0
2012-08-09 13:40:00,88.86,88.91,88.85,88.85,8700.0,75.5104,75.5529,75.5019,75.5019,8700.0
2012-08-09 13:50:00,88.84,88.86,88.8,88.86,9700.0,75.4934,75.5104,75.4594,75.5104,9700.0
2012-08-09 14:00:00,88.86,88.89,88.79,88.81,15000.0,75.5104,75.5359,75.4509,75.4679,15000.0
2012-08-09 14:10:00,88.81,88.85,88.7,88.72,19900.0,75.4679,75.5019,75.3744,75.3914,19900.0
2012-08-09 14:20:00,88.72,88.78,88.7,88.78,18600.0,75.3914,75.4424,75.3744,75.4424,18600.0
2012-08-09 14:30:00,88.76,88.99,88.73,88.89,39800.0,75.4254,75.6209,75.3999,75.5359,39800.0
2012-08-09 14:40:00,88.88,88.89,88.79,88.83,23300.0,75.5274,75.5359,75.4509,75.4849,23300.0
2012-08-09 14:50:00,88.84,88.9,88.81,88.84,20300.0,75.4934,75.5444,75.4679,75.4934,20300.0
2012-08-09 15:00:00,88.84,88.84,88.73,88.73,25300.0,75.4934,75.4934,75.3999,75.3999,25300.0
2012-08-09 15:10:00,88.74,88.84,88.73,88.78,33800.0,75.4084,75.4934,75.3999,75.4424,33800.0
2012-08-09 15:20:00,88.79,88.83,88.73,88.74,42400.0,75.4509,75.4849,75.3999,75.4084,42400.0
2012-08-09 15:30:00,88.75,88.75,88.62,88.73,103500.0,75.4169,75.4169,75.3065,75.3999,103500.0
2012-08-09 15:40:00,88.73,88.75,88.62,88.64,72700.0,75.3999,75.4169,75.3065,75.3234,72700.0
2012-08-09 15:50:00,88.63,88.67,88.5,88.64,151500.0,75.3149,75.3489,75.2045,75.3234,151500.0
2012-08-10 09:30:00,88.05,88.21,87.48,88.05,148300.0,74.8221,74.958,74.3377,74.8221,148300.0
2012-08-10 09:40:00,88.11,88.38,87.95,87.98,41300.0,74.8731,75.1025,74.7371,74.7626,41300.0
2012-08-10 09:50:00,87.96,87.96,87.23,87.34,94700.0,74.7456,74.7456,74.1253,74.2187,94700.0
2012-08-10 10:00:00,87.35,87.54,87.31,87.41,114000.0,74.2272,74.3887,74.1933,74.2782,114000.0
2012-08-10 10:10:00,87.42,87.84,87.42,87.55,78400.0,74.2867,74.6436,74.2867,74.3972,78400.0
2012-08-10 10:20:00,87.53,87.62,87.5,87.53,34200.0,74.3802,74.4567,74.3547,74.3802,34200.0
2012-08-10 10:30:00,87.54,87.7,87.53,87.67,40000.0,74.3887,74.5247,74.3802,74.4992,40000.0
2012-08-10 10:40:00,87.7,87.7,87.63,87.66,56700.0,74.5247,74.5247,74.4652,74.4907,56700.0
2012-08-10 10:50:00,87.67,87.68,87.47,87.5,50100.0,74.4992,74.5077,74.3292,74.3547,50100.0
2012-08-10 11:00:00,87.5,87.52,87.27,87.51,58900.0,74.3547,74.3717,74.1593,74.3632,58900.0
2012-08-10 11:10:00,87.52,87.59,87.43,87.5,37000.0,74.3717,74.4312,74.2952,74.3547,37000.0
2012-08-10 11:20:00,87.5,87.65,87.5,87.62,32600.0,74.3547,74.4822,74.3547,74.4567,32600.0
2012-08-10 11:30:00,87.63,87.66,87.57,87.63,33600.0,74.4652,74.4907,74.4142,74.4652,33600.0
2012-08-10 11:40:00,87.61,87.66,87.51,87.52,19100.0,74.4482,74.4907,74.3632,74.3717,19100.0
2012-08-10 11:50:00,87.53,87.67,87.52,87.58,21500.0,74.3802,74.4992,74.3717,74.4227,21500.0
2012-08-10 12:00:00,87.6,87.63,87.58,87.61,16300.0,74.4397,74.4652,74.4227,74.4482,16300.0
2012-08-10 12:10:00,87.59,87.6,87.5,87.56,28200.0,74.4312,74.4397,74.3547,74.4057,28200.0
2012-08-10 12:20:00,87.56,87.63,87.55,87.57,27900.0,74.4057,74.4652,74.3972,74.4142,27900.0
2012-08-10 12:30:00,87.58,87.58,87.44,87.49,31100.0,74.4227,74.4227,74.3037,74.3462,31100.0
2012-08-10 12:40:00,87.51,87.55,87.41,87.42,14400.0,74.3632,74.3972,74.2782,74.2867,14400.0
2012-08-10 12:50:00,87.43,87.49,87.41,87.48,18000.0,74.2952,74.3462,74.2782,74.3377,18000.0
2012-08-10 13:00:00,87.45,87.46,87.31,87.33,20000.0,74.3122,74.3207,74.1933,74.2103,20000.0
2012-08-10 13:10:00,87.32,87.33,87.26,87.26,29600.0,74.2018,74.2103,74.1508,74.1508,29600.0
2012-08-10 13:20:00,87.26,87.31,87.26,87.29,16200.0,74.1508,74.1933,74.1508,74.1763,16200.0
2012-08-10 13:30:00,87.3,87.5,87.28,87.5,20300.0,74.1848,74.3547,74.1678,74.3547,20300.0
2012-08-10 13:40:00,87.5,87.5,87.43,87.46,156500.0,74.3547,74.3547,74.2952,74.3207,156500.0
2012-08-10 13:50:00,87.46,87.5,87.46,87.5,33400.0,74.3207,74.3547,74.3207,74.3547,33400.0
2012-08-10 14:00:00,87.5,87.5,87.48,87.49,34200.0,74.3547,74.3547,74.3377,74.3462,34200.0
2012-08-10 14:10:00,87.49,87.56,87.45,87.53,30400.0,74.3462,74.4057,74.3122,74.3802,30400.0
2012-08-10 14:20:00,87.54,87.61,87.5,87.61,34600.0,74.3887,74.4482,74.3547,74.4482,34600.0
2012-08-10 14:30:00,87.62,87.7,87.62,87.62,24400.0,74.4567,74.5247,74.4567,74.4567,24400.0
2012-08-10 14:40:00,87.62,87.62,87.49,87.5,96400.0,74.4567,74.4567,74.3462,74.3547,96400.0
2012-08-10 14:50:00,87.51,87.52,87.44,87.45,40400.0,74.3632,74.3717,74.3037,74.3122,40400.0
2012-08-10 15:00:00,87.46,87.46,87.41,87.44,37700.0,74.3207,74.3207,74.2782,74.3037,37700.0
2012-08-10 15:10:00,87.46,87.56,87.45,87.53,43400.0,74.3207,74.4057,74.3122,74.3802,43400.0
2012-08-10 15:20:00,87.53,87.69,87.5,87.5,72600.0,74.3802,74.5162,74.3547,74.3547,72600.0
2012-08-10 15:30:00,87.51,87.67,87.5,87.63,77200.0,74.3632,74.4992,74.3547,74.4652,77200.0
2012-08-10 15:40:00,87.63,87.89,87.6,87.74,121300.0,74.4652,74.6861,74.4397,74.5587,121300.0
2012-08-10 15:50:00,87.76,87.82,87.72,87.8,189600.0,74.5757,74.6266,74.5417,74.6096,189600.0
2012-08-13 09:30:00,87.69,87.94,87.65,87.84,43100.0,74.5162,74.7286,74.4822,74.6436,43100.0
2012-08-13 09:40:00,87.88,88.34,87.84,88.28,70500.0,74.6776,75.0685,74.6436,75.0175,70500.0
2012-08-13 09:50:00,88.27,88.29,87.96,87.99,42000.0,75.009,75.026,74.7456,74.7711,42000.0
2012-08-13 10:00:00,88.0,88.1,87.91,87.98,42300.0,74.7796,74.8646,74.7031,74.7626,42300.0
2012-08-13 10:10:00,87.98,87.98,87.77,87.8,26300.0,74.7626,74.7626,74.5841,74.6096,26300.0
2012-08-13 10:20:00,87.78,87.78,87.49,87.52,61200.0,74.5926,74.5926,74.3462,74.3717,61200.0
2012-08-13 10:30:00,87.49,87.5,87.3,87.31,48700.0,74.3462,74.3547,74.1848,74.1933,48700.0
2012-08-13 10:40:00,87.3,87.3,87.13,87.2,80200.0,74.1848,74.1848,74.0403,74.0998,80200.0
2012-08-13 10:50:00,87.19,87.33,87.09,87.29,33600.0,74.0913,74.2103,74.0063,74.1763,33600.0
2012-08-13 11:00:00,87.29,87.33,87.09,87.14,42300.0,74.1763,74.2103,74.0063,74.0488,42300.0
2012-08-13 11:10:00,87.14,87.21,87.04,87.07,39200.0,74.0488,74.1083,73.9638,73.9893,39200.0
2012-08-13 11:20:00,87.07,87.15,87.05,87.07,26400.0,73.9893,74.0573,73.9723,73.9893,26400.0
2012-08-13 11:30:00,87.07,87.35,87.07,87.35,32400.0,73.9893,74.2272,73.9893,74.2272,32400.0
2012-08-13 11:40:00,87.35,87.52,87.35,87.46,15400.0,74.2272,74.3717,74.2272,74.3207,15400.0
2012-08-13 11:50:00,87.47,87.47,87.39,87.45,11000.0,74.3292,74.3292,74.2612,74.3122,11000.0
2012-08-13 12:00:00,87.45,87.46,87.29,87.3,15400.0,74.3122,74.3207,74.1763,74.1848,15400.0
2012-08-13 12:10:00,87.3,87.45,87.29,87.43,12300.0,74.1848,74.3122,74.1763,74.2952,12300.0
2012-08-13 12:20:00,87.42,87.46,87.4,87.46,7900.0,74.2867,74.3207,74.2697,74.3207,7900.0
2012-08-13 12:30:00,87.46,87.48,87.33,87.34,14200.0,74.3207,74.3377,74.2103,74.2187,14200.0
2012-08-13 12:40:00,87.34,87.36,87.29,87.35,13500.0,74.2187,74.2357,74.1763,74.2272,13500.0
2012-08-13 12:50:00,87.35,87.44,87.35,87.44,13600.0,74.2272,74.3037,74.2272,74.3037,13600.0
2012-08-13 13:00:00,87.44,87.5,87.39,87.41,12400.0,74.3037,74.3547,74.2612,74.2782,12400.0
2012-08-13 13:10:00,87.42,87.44,87.36,87.41,15000.0,74.2867,74.3037,74.2357,74.2782,15000.0
2012-08-13 13:20:00,87.41,87.5,87.36,87.37,43100.0,74.2782,74.3547,74.2357,74.2442,43100.0
2012-08-13 13:30:00,87.38,87.54,87.37,87.49,37400.0,74.2527,74.3887,74.2442,74.3462,37400.0
2012-08-13 13:40:00,87.5,87.53,87.45,87.51,35500.0,74.3547,74.3802,74.3122,74.3632,35500.0
2012-08-13 13:50:00,87.53,87.55,87.42,87.43,23500.0,74.3802,74.3972,74.2867,74.2952,23500.0
2012-08-13 14:00:00,87.46,87.46,87.32,87.43,35900.0,74.3207,74.3207,74.2018,74.2952,35900.0
2012-08-13 14:10:00,87.43,87.62,87.42,87.62,18500.0,74.2952,74.4567,74.2867,74.4567,18500.0
2012-08-13 14:20:00,87.63,87.72,87.61,87.61,30600.0,74.4652,74.5417,74.4482,74.4482,30600.0
2012-08-13 14:30:00,87.65,87.7,87.61,87.68,16200.0,74.4822,74.5247,74.4482,74.5077,16200.0
2012-08-13 14:40:00,87.69,87.69,87.53,87.62,24100.0,74.5162,74.5162,74.3802,74.4567,24100.0
2012-08-13 14:50:00,87.62,87.82,87.61,87.77,13100.0,74.4567,74.6266,74.4482,74.5841,13100.0
2012-08-13 15:00:00,87.77,87.78,87.67,87.69,24500.0,74.5841,74.5926,74.4992,74.5162,24500.0
2012-08-13 15:10:00,87.7,87.76,87.63,87.65,15100.0,74.5247,74.5757,74.4652,74.4822,15100.0
2012-08-13 15:20:00,87.66,87.72,87.66,87.68,14700.0,74.4907,74.5417,74.4907,74.5077,14700.0
2012-08-13 15:30:00,87.69,87.73,87.58,87.67,34200.0,74.5162,74.5502,74.4227,74.4992,34200.0
2012-08-13 15:40:00,87.67,87.72,87.65,87.68,29500.0,74.4992,74.5417,74.4822,74.5077,29500.0
2012-08-13 15:50:00,87.68,87.77,87.58,87.76,96700.0,74.5077,74.5841,74.4227,74.5757,96700.0
2012-08-14 09:30:00,87.92,88.33,87.91,88.12,71800.0,74.7116,75.06,74.7031,74.8816,71800.0
2012-08-14 09:40:00,88.09,88.09,87.81,87.95,24300.0,74.8561,74.8561,74.6181,74.7371,24300.0
2012-08-14 09:50:00,88.04,88.2,87.81,87.81,61100.0,74.8136,74.9495,74.6181,74.6181,61100.0
2012-08-14 10:00:00,87.8,87.86,87.66,87.66,36400.0,74.6096,74.6606,74.4907,74.4907,36400.0
2012-08-14 10:10:00,87.67,88.0,87.66,87.83,31100.0,74.4992,74.7796,74.4907,74.6351,31100.0
2012-08-14 10:20:00,87.84,87.84,87.61,87.7,38300.0,74.6436,74.6436,74.4482,74.5247,38300.0
2012-08-14 10:30:00,87.69,87.69,87.5,87.65,28300.0,74.5162,74.5162,74.3547,74.4822,28300.0
2012-08-14 10:40:00,87.64,87.76,87.63,87.74,24500.0,74.4737,74.5757,74.4652,74.5587,24500.0
2012-08-14 10:50:00,87.75,87.8,87.62,87.65,46500.0,74.5672,74.6096,74.4567,74.4822,46500.0
2012-08-14 11:00:00,87.65,87.82,87.62,87.79,33200.0,74.4822,74.6266,74.4567,74.6011,33200.0
2012-08-14 11:10:00,87.79,87.86,87.78,87.81,16200.0,74.6011,74.6606,74.5926,74.6181,16200.0
2012-08-14 11:20:00,87.8,87.87,87.74,87.8,20200.0,74.6096,74.6691,74.5587,74.6096,20200.0
2012-08-14 11:30:00,87.82,87.87,87.78,87.82,20100.0,74.6266,74.6691,74.5926,74.6266,20100.0
2012-08-14 11:40:00,87.82,88.0,87.79,88.0,11100.0,74.6266,74.7796,74.6011,74.7796,11100.0
2012-08-14 11:50:00,88.0,88.02,87.88,87.92,12700.0,74.7796,74.7966,74.6776,74.7116,12700.0
2012-08-14 12:00:00,87.92,88.02,87.91,87.98,12500.0,74.7116,74.7966,74.7031,74.7626,12500.0
2012-08-14 12:10:00,87.97,88.0,87.9,87.9,13700.0,74.7541,74.7796,74.6946,74.6946,13700.0
2012-08-14 12:20:00,87.91,87.98,87.9,87.97,8700.0,74.7031,74.7626,74.6946,74.7541,8700.0
2012-08-14 12:30:00,87.97,88.04,87.87,87.87,11700.0,74.7541,74.8136,74.6691,74.6691,11700.0
2012-08-14 12:40:00,87.87,87.89,87.78,87.89,11200.0,74.6691,74.6861,74.5926,74.6861,11200.0
2012-08-14 12:50:00,87.89,87.9,87.77,87.77,7900.0,74.6861,74.6946,74.5841,74.5841,7900.0
2012-08-14 13:00:00,87.79,87.89,87.77,87.8,11200.0,74.6011,74.6861,74.5841,74.6096,11200.0
2012-08-14 13:10:00,87.78,87.79,87.65,87.65,17800.0,74.5926,74.6011,74.4822,74.4822,17800.0
2012-08-14 13:20:00,87.65,87.65,87.55,87.59,25100.0,74.4822,74.4822,74.3972,74.4312,25100.0
2012-08-14 13:30:00,87.58,87.66,87.58,87.66,34700.0,74.4227,74.4907,74.4227,74.4907,34700.0
2012-08-14 13:40:00,87.65,87.67,87.62,87.66,26200.0,74.4822,74.4992,74.4567,74.4907,26200.0
2012-08-14 13:50:00,87.66,87.68,87.63,87.68,24400.0,74.4907,74.5077,74.4652,74.5077,24400.0
2012-08-14 14:00:00,87.69,87.72,87.65,87.72,47400.0,74.5162,74.5417,74.4822,74.5417,47400.0
2012-08-14 14:10:00,87.73,87.74,87.65,87.66,25100.0,74.5502,74.5587,74.4822,74.4907,25100.0
2012-08-14 14:20:00,87.65,87.73,87.61,87.67,23100.0,74.4822,74.5502,74.4482,74.4992,23100.0
2012-08-14 14:30:00,87.68,87.71,87.66,87.69,37100.0,74.5077,74.5332,74.4907,74.5162,37100.0
2012-08-14 14:40:00,87.69,87.75,87.68,87.73,27800.0,74.5162,74.5672,74.5077,74.5502,27800.0
2012-08-14 14:50:00,87.72,87.75,87.69,87.73,20800.0,74.5417,74.5672,74.5162,74.5502,20800.0
2012-08-14 15:00:00,87.73,87.77,87.7,87.7,33500.0,74.5502,74.5841,74.5247,74.5247,33500.0
2012-08-14 15:10:00,87.7,87.75,87.67,87.75,56100.0,74.5247,74.5672,74.4992,74.5672,56100.0
2012-08-14 15:20:00,87.74,87.77,87.62,87.65,49700.0,74.5587,74.5841,74.4567,74.4822,49700.0
2012-08-14 15:30:00,87.66,87.66,87.56,87.61,115100.0,74.4907,74.4907,74.4057,74.4482,115100.0
2012-08-14 15:40:00,87.62,87.65,87.55,87.6,125300.0,74.4567,74.4822,74.3972,74.4397,125300.0
2012-08-14 15:50:00,87.6,87.63,87.4,87.57,179400.0,74.4397,74.4652,74.2697,74.4142,179400.0
2012-08-15 09:30:00,87.73,88.0,87.59,87.9,53800.0,74.5502,74.7796,74.4312,74.6946,53800.0
2012-08-15 09:40:00,87.95,88.07,87.88,88.06,60800.0,74.7371,74.8391,74.6776,74.8306,60800.0
2012-08-15 09:50:00,88.06,88.39,87.97,88.3,88700.0,74.8306,75.111,74.7541,75.0345,88700.0
2012-08-15 10:00:00,88.35,88.39,88.14,88.26,26800.0,75.077,75.111,74.8986,75.0005,26800.0
2012-08-15 10:10:00,88.26,88.31,88.03,88.29,33500.0,75.0005,75.043,74.8051,75.026,33500.0
2012-08-15 10:20:00,88.26,88.3,88.14,88.15,18400.0,75.0005,75.0345,74.8986,74.9071,18400.0
2012-08-15 10:30:00,88.18,88.3,88.18,88.19,26600.0,74.9326,75.0345,74.9326,74.9411,26600.0
2012-08-15 10:40:00,88.2,88.23,88.08,88.11,34600.0,74.9495,74.975,74.8476,74.8731,34600.0
2012-08-15 10:50:00,88.14,88.24,88.1,88.24,34200.0,74.8986,74.9835,74.8646,74.9835,34200.0
2012-08-15 11:00:00,88.22,88.51,88.17,88.51,115500.0,74.9665,75.213,74.9241,75.213,115500.0
2012-08-15 11:10:00,88.51,88.53,88.37,88.43,26900.0,75.213,75.23,75.094,75.145,26900.0
2012-08-15 11:20:00,88.41,88.48,88.32,88.46,34700.0,75.128,75.1875,75.0515,75.1705,34700.0
2012-08-15 11:30:00,88.45,88.6,88.4,88.59,45700.0,75.162,75.2895,75.1195,75.281,45700.0
2012-08-15 11:40:00,88.58,88.66,88.5,88.58,43800.0,75.2725,75.3404,75.2045,75.2725,43800.0
2012-08-15 11:50:00,88.62,88.68,88.61,88.65,24800.0,75.3065,75.3574,75.298,75.3319,24800.0
2012-08-15 12:00:00,88.66,88.74,88.61,88.73,41400.0,75.3404,75.4084,75.298,75.3999,41400.0
2012-08-15 12:10:00,88.74,88.79,88.7,88.71,32100.0,75.4084,75.4509,75.3744,75.3829,32100.0
2012-08-15 12:20:00,88.72,88.89,88.66,88.85,68700.0,75.3914,75.5359,75.3404,75.5019,68700.0
2012-08-15 12:30:00,88.85,88.95,88.84,88.89,22300.0,75.5019,75.5869,75.4934,75.5359,22300.0
2012-08-15 12:40:00,88.9,88.99,88.88,88.99,15100.0,75.5444,75.6209,75.5274,75.6209,15100.0
2012-08-15 12:50:00,88.98,89.04,88.96,89.04,28000.0,75.6124,75.6634,75.5954,75.6634,28000.0
2012-08-15 13:00:00,89.03,89.08,88.99,89.08,43400.0,75.6549,75.6973,75.6209,75.6973,43400.0
2012-08-15 13:10:00,89.08,89.17,89.07,89.08,91000.0,75.6973,75.7738,75.6888,75.6973,91000.0
2012-08-15 13:20:00,89.07,89.07,88.94,88.98,23800.0,75.6888,75.6888,75.5784,75.6124,23800.0
2012-08-15 13:30:00,88.98,89.02,88.98,89.0,26400.0,75.6124,75.6464,75.6124,75.6294,26400.0
2012-08-15 13:40:00,89.0,89.03,88.98,89.0,24300.0,75.6294,75.6549,75.6124,75.6294,24300.0
2012-08-15 13:50:00,89.01,89.03,88.95,88.98,59500.0,75.6379,75.6549,75.5869,75.6124,59500.0
2012-08-15 14:00:00,88.98,89.05,88.98,89.0,33100.0,75.6124,75.6719,75.6124,75.6294,33100.0
2012-08-15 14:10:00,88.99,89.07,88.98,89.05,35300.0,75.6209,75.6888,75.6124,75.6719,35300.0
2012-08-15 14:20:00,89.02,89.18,89.01,89.12,32400.0,75.6464,75.7823,75.6379,75.7313,32400.0
2012-08-15 14:30:00,89.13,89.15,89.03,89.09,42700.0,75.7398,75.7568,75.6549,75.7058,42700.0
2012-08-15 14:40:00,89.1,89.5,89.1,89.49,128800.0,75.7143,76.0542,75.7143,76.0457,128800.0
2012-08-15 14:50:00,89.49,89.78,89.47,89.66,162800.0,76.0457,76.2922,76.0288,76.1902,162800.0
2012-08-15 15:00:00,89.66,89.75,89.61,89.75,52900.0,76.1902,76.2667,76.1477,76.2667,52900.0
2012-08-15 15:10:00,89.73,89.75,89.5,89.62,89300.0,76.2497,76.2667,76.0542,76.1562,89300.0
2012-08-15 15:20:00,89.6,89.68,89.56,89.67,100500.0,76.1392,76.2072,76.1052,76.1987,100500.0
2012-08-15 15:30:00,89.65,89.75,89.63,89.67,105900.0,76.1817,76.2667,76.1647,76.1987,105900.0
2012-08-15 15:40:00,89.65,89.69,89.46,89.46,117000.0,76.1817,76.2157,76.0203,76.0203,117000.0
2012-08-15 15:50:00,89.46,89.63,89.46,89.52,172600.0,76.0203,76.1647,76.0203,76.0712,172600.0
2012-08-16 09:30:00,89.48,89.6,89.27,89.6,46900.0,76.0373,76.1392,75.8588,76.1392,46900.0
2012-08-16 09:40:00,89.59,89.64,89.21,89.29,62900.0,76.1307,76.1732,75.8078,75.8758,62900.0
2012-08-16 09:50:00,89.29,89.34,89.13,89.18,36700.0,75.8758,75.9183,75.7398,75.7823,36700.0
2012-08-16 10:00:00,89.19,89.31,88.92,89.04,77700.0,75.7908,75.8928,75.5614,75.6634,77700.0
2012-08-16 10:10:00,89.05,89.12,88.97,89.04,31700.0,75.6719,75.7313,75.6039,75.6634,31700.0
2012-08-16 10:20:00,89.03,89.24,89.03,89.12,25100.0,75.6549,75.8333,75.6549,75.7313,25100.0
2012-08-16 10:30:00,89.12,89.31,89.09,89.31,34600.0,75.7313,75.8928,75.7058,75.8928,34600.0
2012-08-16 10:40:00,89.31,89.45,89.3,89.44,40400.0,75.8928,76.0118,75.8843,76.0033,40400.0
2012-08-16 10:50:00,89.46,89.61,89.45,89.53,33100.0,76.0203,76.1477,76.0118,76.0797,33100.0
2012-08-16 11:00:00,89.53,89.54,89.34,89.39,47400.0,76.0797,76.0882,75.9183,75.9608,47400.0
2012-08-16 11:10:00,89.39,89.6,89.39,89.6,29200.0,75.9608,76.1392,75.9608,76.1392,29200.0
2012-08-16 11:20:00,89.6,89.67,89.57,89.63,22900.0,76.1392,76.1987,76.1137,76.1647,22900.0
2012-08-16 11:30:00,89.62,89.79,89.61,89.79,32100.0,76.1562,76.3007,76.1477,76.3007,32100.0
2012-08-16 11:40:00,89.82,90.0,89.81,89.99,27300.0,76.3262,76.4791,76.3177,76.4706,27300.0
2012-08-16 11:50:00,89.99,90.06,89.9,89.96,36100.0,76.4706,76.5301,76.3942,76.4451,36100.0
2012-08-16 12:00:00,89.95,89.98,89.74,89.8,35100.0,76.4366,76.4621,76.2582,76.3092,35100.0
2012-08-16 12:10:00,89.8,89.82,89.72,89.72,26900.0,76.3092,76.3262,76.2412,76.2412,26900.0
2012-08-16 12:20:00,89.73,89.75,89.68,89.7,19800.0,76.2497,76.2667,76.2072,76.2242,19800.0
2012-08-16 12:30:00,89.71,89.82,89.69,89.81,21500.0,76.2327,76.3262,76.2157,76.3177,21500.0
2012-08-16 12:40:00,89.81,89.84,89.66,89.67,20200.0,76.3177,76.3432,76.1902,76.1987,20200.0
2012-08-16 12:50:00,89.67,89.73,89.64,89.69,36000.0,76.1987,76.2497,76.1732,76.2157,36000.0
2012-08-16 13:00:00,89.69,89.7,89.66,89.69,19400.0,76.2157,76.2242,76.1902,76.2157,19400.0
2012-08-16 13:10:00,89.69,89.72,89.65,89.71,26700.0,76.2157,76.2412,76.1817,76.2327,26700.0
2012-08-16 13:20:00,89.69,89.8,89.69,89.8,9300.0,76.2157,76.3092,76.2157,76.3092,9300.0
2012-08-16 13:30:00,89.79,89.87,89.77,89.83,11500.0,76.3007,76.3687,76.2837,76.3347,11500.0
2012-08-16 13:40:00,89.83,89.85,89.7,89.73,25500.0,76.3347,76.3517,76.2242,76.2497,25500.0
2012-08-16 13:50:00,89.78,89.82,89.62,89.63,27300.0,76.2922,76.3262,76.1562,76.1647,27300.0
2012-08-16 14:00:00,89.63,89.64,89.46,89.5,57300.0,76.1647,76.1732,76.0203,76.0542,57300.0
2012-08-16 14:10:00,89.5,89.55,89.43,89.54,32800.0,76.0542,76.0967,75.9948,76.0882,32800.0
2012-08-16 14:20:00,89.55,89.78,89.55,89.76,45400.0,76.0967,76.2922,76.0967,76.2752,45400.0
2012-08-16 14:30:00,89.77,89.99,89.76,89.96,50700.0,76.2837,76.4706,76.2752,76.4451,50700.0
2012-08-16 14:40:00,89.95,90.05,89.93,89.98,32600.0,76.4366,76.5216,76.4196,76.4621,32600.0
2012-08-16 14:50:00,89.98,90.0,89.93,89.93,36700.0,76.4621,76.4791,76.4196,76.4196,36700.0
2012-08-16 15:00:00,89.93,90.0,89.89,89.99,51500.0,76.4196,76.4791,76.3857,76.4706,51500.0
2012-08-16 15:10:00,90.0,90.05,89.96,89.98,43400.0,76.4791,76.5216,76.4451,76.4621,43400.0
2012-08-16 15:20:00,89.98,90.11,89.97,90.05,50700.0,76.4621,76.5726,76.4536,76.5216,50700.0
2012-08-16 15:30:00,90.06,90.11,89.98,89.99,140300.0,76.5301,76.5726,76.4621,76.4706,140300.0
2012-08-16 15:40:00,90.0,90.02,89.88,89.89,126500.0,76.4791,76.4961,76.3772,76.3857,126500.0
2012-08-16 15:50:00,89.89,89.9,89.68,89.76,206000.0,76.3857,76.3942,76.2072,76.2752,206000.0
2012-08-17 09:30:00,89.87,90.68,89.77,90.37,218700.0,76.3687,77.057,76.2837,76.7935,218700.0
2012-08-17 09:40:00,90.37,90.57,89.94,89.94,43400.0,76.7935,76.9635,76.4281,76.4281,43400.0
2012-08-17 09:50:00,89.94,90.16,89.89,89.95,41600.0,76.4281,76.6151,76.3857,76.4366,41600.0
2012-08-17 10:00:00,89.95,90.04,89.82,89.9,39200.0,76.4366,76.5131,76.3262,76.3942,39200.0
2012-08-17 10:10:00,89.9,89.98,89.78,89.8,46400.0,76.3942,76.4621,76.2922,76.3092,46400.0
2012-08-17 10:20:00,89.81,89.86,89.7,89.78,40600.0,76.3177,76.3602,76.2242,76.2922,40600.0
2012-08-17 10:30:00,89.76,89.97,89.74,89.93,25100.0,76.2752,76.4536,76.2582,76.4196,25100.0
2012-08-17 10:40:00,89.93,89.98,89.8,89.82,30300.0,76.4196,76.4621,76.3092,76.3262,30300.0
2012-08-17 10:50:00,89.83,89.95,89.81,89.91,33600.0,76.3347,76.4366,76.3177,76.4027,33600.0
2012-08-17 11:00:00,89.9,89.92,89.75,89.75,32300.0,76.3942,76.4112,76.2667,76.2667,32300.0
2012-08-17 11:10:00,89.76,89.86,89.75,89.82,21400.0,76.2752,76.3602,76.2667,76.3262,21400.0
2012-08-17 11:20:00,89.82,90.04,89.81,90.01,43300.0,76.3262,76.5131,76.3177,76.4876,43300.0
2012-08-17 11:30:00,90.01,90.45,89.97,90.0,210000.0,76.4876,76.8615,76.4536,76.4791,210000.0
2012-08-17 11:40:00,90.02,90.12,89.97,90.12,49400.0,76.4961,76.5811,76.4536,76.5811,49400.0
2012-08-17 11:50:00,90.12,90.12,90.04,90.07,36500.0,76.5811,76.5811,76.5131,76.5386,36500.0
2012-08-17 12:00:00,90.06,90.06,89.97,90.04,25600.0,76.5301,76.5301,76.4536,76.5131,25600.0
2012-08-17 12:10:00,90.05,90.18,90.04,90.17,21600.0,76.5216,76.6321,76.5131,76.6236,21600.0
2012-08-17 12:20:00,90.15,90.19,90.04,90.18,18900.0,76.6066,76.6406,76.5131,76.6321,18900.0
2012-08-17 12:30:00,90.18,90.21,90.12,90.15,17500.0,76.6321,76.6576,76.5811,76.6066,17500.0
2012-08-17 12:40:00,90.15,90.3,90.15,90.2,39600.0,76.6066,76.7341,76.6066,76.6491,39600.0
2012-08-17 12:50:00,90.2,90.2,89.95,89.95,16300.0,76.6491,76.6491,76.4366,76.4366,16300.0
2012-08-17 13:00:00,89.97,90.02,89.97,89.98,13300.0,76.4536,76.4961,76.4536,76.4621,13300.0
2012-08-17 13:10:00,89.98,90.05,89.98,90.02,13100.0,76.4621,76.5216,76.4621,76.4961,13100.0
2012-08-17 13:20:00,90.03,90.04,89.96,89.99,20200.0,76.5046,76.5131,76.4451,76.4706,20200.0
2012-08-17 13:30:00,89.99,90.05,89.99,90.01,17000.0,76.4706,76.5216,76.4706,76.4876,17000.0
2012-08-17 13:40:00,90.01,90.02,89.99,90.01,13900.0,76.4876,76.4961,76.4706,76.4876,13900.0
2012-08-17 13:50:00,90.01,90.03,89.98,89.98,18600.0,76.4876,76.5046,76.4621,76.4621,18600.0
2012-08-17 14:00:00,89.98,90.01,89.94,89.97,20700.0,76.4621,76.4876,76.4281,76.4536,20700.0
2012-08-17 14:10:00,89.95,89.98,89.92,89.94,16000.0,76.4366,76.4621,76.4112,76.4281,16000.0
2012-08-17 14:20:00,89.93,90.02,89.93,90.01,13100.0,76.4196,76.4961,76.4196,76.4876,13100.0
2012-08-17 14:30:00,90.01,90.07,90.0,90.0,39600.0,76.4876,76.5386,76.4791,76.4791,39600.0
2012-08-17 14:40:00,90.0,90.05,90.0,90.03,21300.0,76.4791,76.5216,76.4791,76.5046,21300.0
2012-08-17 14:50:00,90.02,90.07,89.97,90.0,22100.0,76.4961,76.5386,76.4536,76.4791,22100.0
2012-08-17 15:00:00,90.0,90.03,89.92,89.92,30600.0,76.4791,76.5046,76.4112,76.4112,30600.0
2012-08-17 15:10:00,89.92,89.97,89.85,89.95,31500.0,76.4112,76.4536,76.3517,76.4366,31500.0
2012-08-17 15:20:00,89.95,89.97,89.92,89.96,29600.0,76.4366,76.4536,76.4112,76.4451,29600.0
2012-08-17 15:30:00,89.95,89.96,89.89,89.94,44500.0,76.4366,76.4451,76.3857,76.4281,44500.0
2012-08-17 15:40:00,89.94,90.03,89.93,90.0,52800.0,76.4281,76.5046,76.4196,76.4791,52800.0
2012-08-17 15:50:00,89.99,90.01,89.93,89.99,100000.0,76.4706,76.4876,76.4196,76.4706,100000.0
2012-08-20 09:30:00,89.64,89.68,89.32,89.56,31000.0,76.1732,76.2072,75.9013,76.1052,31000.0
2012-08-20 09:40:00,89.63,90.08,89.59,89.77,32800.0,76.1647,76.5471,76.1307,76.2837,32800.0
2012-08-20 09:50:00,89.77,89.92,89.42,89.42,22900.0,76.2837,76.4112,75.9863,75.9863,22900.0
2012-08-20 10:00:00,89.43,89.56,89.39,89.54,46600.0,75.9948,76.1052,75.9608,76.0882,46600.0
2012-08-20 10:10:00,89.55,89.6,89.48,89.54,21600.0,76.0967,76.1392,76.0373,76.0882,21600.0
2012-08-20 10:20:00,89.58,89.58,89.5,89.51,19100.0,76.1222,76.1222,76.0542,76.0627,19100.0
2012-08-20 10:30:00,89.5,89.71,89.5,89.71,18100.0,76.0542,76.2327,76.0542,76.2327,18100.0
2012-08-20 10:40:00,89.69,89.85,89.67,89.85,14500.0,76.2157,76.3517,76.1987,76.3517,14500.0
2012-08-20 10:50:00,89.85,90.1,89.85,90.1,36700.0,76.3517,76.5641,76.3517,76.5641,36700.0
2012-08-20 11:00:00,90.1,90.1,89.9,89.96,28300.0,76.5641,76.5641,76.3942,76.4451,28300.0
2012-08-20 11:10:00,89.95,89.97,89.85,89.87,20300.0,76.4366,76.4536,76.3517,76.3687,20300.0
2012-08-20 11:20:00,89.85,89.87,89.68,89.68,12900.0,76.3517,76.3687,76.2072,76.2072,12900.0
2012-08-20 11:30:00,89.69,89.75,89.65,89.65,19200.0,76.2157,76.2667,76.1817,76.1817,19200.0
2012-08-20 11:40:00,89.67,89.71,89.64,89.71,14800.0,76.1987,76.2327,76.1732,76.2327,14800.0
2012-08-20 11:50:00,89.69,89.85,89.68,89.76,15600.0,76.2157,76.3517,76.2072,76.2752,15600.0
2012-08-20 12:00:00,89.75,89.83,89.73,89.82,11700.0,76.2667,76.3347,76.2497,76.3262,11700.0
2012-08-20 12:10:00,89.83,89.95,89.83,89.95,13200.0,76.3347,76.4366,76.3347,76.4366,13200.0
2012-08-20 12:20:00,89.96,89.98,89.73,89.73,43200.0,76.4451,76.4621,76.2497,76.2497,43200.0
2012-08-20 12:30:00,89.72,89.72,89.51,89.53,44100.0,76.2412,76.2412,76.0627,76.0797,44100.0
2012-08-20 12:40:00,89.52,89.61,89.5,89.6,20400.0,76.0712,76.1477,76.0542,76.1392,20400.0
2012-08-20 12:50:00,89.6,89.62,89.51,89.52,30600.0,76.1392,76.1562,76.0627,76.0712,30600.0
2012-08-20 13:00:00,89.54,89.63,89.52,89.58,15900.0,76.0882,76.1647,76.0712,76.1222,15900.0
2012-08-20 13:10:00,89.6,89.7,89.6,89.63,12100.0,76.1392,76.2242,76.1392,76.1647,12100.0
2012-08-20 13:20:00,89.66,89.73,89.65,89.66,15600.0,76.1902,76.2497,76.1817,76.1902,15600.0
2012-08-20 13:30:00,89.68,89.73,89.64,89.66,12000.0,76.2072,76.2497,76.1732,76.1902,12000.0
2012-08-20 13:40:00,89.64,89.69,89.59,89.59,10700.0,76.1732,76.2157,76.1307,76.1307,10700.0
2012-08-20 13:50:00,89.63,89.74,89.62,89.74,19400.0,76.1647,76.2582,76.1562,76.2582,19400.0
2012-08-20 14:00:00,89.73,89.74,89.56,89.59,34500.0,76.2497,76.2582,76.1052,76.1307,34500.0
2012-08-20 14:10:00,89.59,89.74,89.59,89.7,22500.0,76.1307,76.2582,76.1307,76.2242,22500.0
2012-08-20 14:20:00,89.7,89.82,89.68,89.82,21300.0,76.2242,76.3262,76.2072,76.3262,21300.0
2012-08-20 14:30:00,89.81,89.89,89.81,89.87,73600.0,76.3177,76.3857,76.3177,76.3687,73600.0
2012-08-20 14:40:00,89.87,89.9,89.82,89.85,105000.0,76.3687,76.3942,76.3262,76.3517,105000.0
2012-08-20 14:50:00,89.85,89.86,89.78,89.78,18400.0,76.3517,76.3602,76.2922,76.2922,18400.0
2012-08-20 15:00:00,89.77,89.82,89.77,89.81,24700.0,76.2837,76.3262,76.2837,76.3177,24700.0
2012-08-20 15:10:00,89.82,89.82,89.66,89.73,36700.0,76.3262,76.3262,76.1902,76.2497,36700.0
2012-08-20 15:20:00,89.73,89.9,89.72,89.89,36200.0,76.2497,76.3942,76.2412,76.3857,36200.0
2012-08-20 15:30:00,89.89,89.91,89.78,89.87,54600.0,76.3857,76.4027,76.2922,76.3687,54600.0
2012-08-20 15:40:00,89.88,89.91,89.78,89.81,108500.0,76.3772,76.4027,76.2922,76.3177,108500.0
2012-08-20 15:50:00,89.82,89.98,89.75,89.96,281900.0,76.3262,76.4621,76.2667,76.4451,281900.0
2012-08-21 09:30:00,90.02,90.14,89.78,90.14,65200.0,76.4961,76.5981,76.2922,76.5981,65200.0
2012-08-21 09:40:00,90.11,90.19,90.0,90.15,25400.0,76.5726,76.6406,76.4791,76.6066,25400.0
2012-08-21 09:50:00,90.17,90.64,90.14,90.64,48000.0,76.6236,77.023,76.5981,77.023,48000.0
2012-08-21 10:00:00,90.65,90.81,90.59,90.64,32000.0,77.0315,77.1674,76.9805,77.023,32000.0
2012-08-21 10:10:00,90.66,90.68,90.56,90.59,29000.0,77.04,77.057,76.955,76.9805,29000.0
2012-08-21 10:20:00,90.59,90.88,90.56,90.83,64700.0,76.9805,77.2269,76.955,77.1844,64700.0
2012-08-21 10:30:00,90.85,90.94,90.82,90.91,34700.0,77.2014,77.2779,77.1759,77.2524,34700.0
2012-08-21 10:40:00,90.91,90.95,90.85,90.89,37500.0,77.2524,77.2864,77.2014,77.2354,37500.0
2012-08-21 10:50:00,90.88,91.02,90.79,91.01,44900.0,77.2269,77.3459,77.1504,77.3374,44900.0
2012-08-21 11:00:00,91.0,91.0,90.86,90.94,38300.0,77.3289,77.3289,77.2099,77.2779,38300.0
2012-08-21 11:10:00,90.94,91.12,90.94,91.11,56000.0,77.2779,77.4309,77.2779,77.4224,56000.0
2012-08-21 11:20:00,91.12,91.12,90.79,90.85,48800.0,77.4309,77.4309,77.1504,77.2014,48800.0
2012-08-21 11:30:00,90.86,90.88,90.8,90.82,22700.0,77.2099,77.2269,77.1589,77.1759,22700.0
2012-08-21 11:40:00,90.83,90.98,90.81,90.96,34300.0,77.1844,77.3119,77.1674,77.2949,34300.0
2012-08-21 11:50:00,90.94,90.99,90.91,90.91,21100.0,77.2779,77.3204,77.2524,77.2524,21100.0
2012-08-21 12:00:00,90.9,90.9,90.75,90.75,13600.0,77.2439,77.2439,77.1165,77.1165,13600.0
2012-08-21 12:10:00,90.76,90.79,90.53,90.57,64800.0,77.125,77.1504,76.9295,76.9635,64800.0
2012-08-21 12:20:00,90.58,90.73,90.54,90.73,36000.0,76.972,77.0995,76.938,77.0995,36000.0
2012-08-21 12:30:00,90.72,90.84,90.72,90.84,33100.0,77.091,77.1929,77.091,77.1929,33100.0
2012-08-21 12:40:00,90.85,90.89,90.7,90.76,98200.0,77.2014,77.2354,77.074,77.125,98200.0
2012-08-21 12:50:00,90.76,90.82,90.74,90.79,26700.0,77.125,77.1759,77.108,77.1504,26700.0
2012-08-21 13:00:00,90.77,90.79,90.59,90.65,35000.0,77.1335,77.1504,76.9805,77.0315,35000.0
2012-08-21 13:10:00,90.63,90.64,90.44,90.62,39200.0,77.0145,77.023,76.853,77.006,39200.0
2012-08-21 13:20:00,90.62,90.63,90.48,90.52,16000.0,77.006,77.0145,76.887,76.921,16000.0
2012-08-21 13:30:00,90.52,90.54,90.5,90.53,15000.0,76.921,76.938,76.904,76.9295,15000.0
2012-08-21 13:40:00,90.5,90.53,90.44,90.47,35000.0,76.904,76.9295,76.853,76.8785,35000.0
2012-08-21 13:50:00,90.45,90.55,90.43,90.54,22600.0,76.8615,76.9465,76.8445,76.938,22600.0
2012-08-21 14:00:00,90.53,90.57,90.43,90.45,27600.0,76.9295,76.9635,76.8445,76.8615,27600.0
2012-08-21 14:10:00,90.44,90.5,90.4,90.41,16800.0,76.853,76.904,76.819,76.8275,16800.0
2012-08-21 14:20:00,90.4,90.47,90.38,90.42,24500.0,76.819,76.8785,76.802,76.836,24500.0
2012-08-21 14:30:00,90.41,90.47,90.32,90.42,23700.0,76.8275,76.8785,76.7511,76.836,23700.0
2012-08-21 14:40:00,90.42,90.47,90.36,90.41,37900.0,76.836,76.8785,76.785,76.8275,37900.0
2012-08-21 14:50:00,90.41,90.46,90.41,90.45,18400.0,76.8275,76.87,76.8275,76.8615,18400.0
2012-08-21 15:00:00,90.45,90.46,90.36,90.41,37000.0,76.8615,76.87,76.785,76.8275,37000.0
2012-08-21 15:10:00,90.41,90.43,90.22,90.27,45800.0,76.8275,76.8445,76.6661,76.7086,45800.0
2012-08-21 15:20:00,90.27,90.31,90.22,90.27,69700.0,76.7086,76.7426,76.6661,76.7086,69700.0
2012-08-21 15:30:00,90.27,90.35,90.18,90.33,108500.0,76.7086,76.7766,76.6321,76.7596,108500.0
2012-08-21 15:40:00,90.33,90.38,90.14,90.16,115000.0,76.7596,76.802,76.5981,76.6151,115000.0
2012-08-21 15:50:00,90.16,90.34,90.1,90.33,152500.0,76.6151,76.7681,76.5641,76.7596,152500.0
2012-08-22 09:30:00,90.01,90.33,89.85,89.85,64700.0,76.4876,76.7596,76.3517,76.3517,64700.0
2012-08-22 09:40:00,89.91,90.23,89.78,90.21,60200.0,76.4027,76.6746,76.2922,76.6576,60200.0
2012-08-22 09:50:00,90.18,90.25,90.01,90.03,24200.0,76.6321,76.6916,76.4876,76.5046,24200.0
2012-08-22 10:00:00,90.01,90.04,89.89,90.0,44000.0,76.4876,76.5131,76.3857,76.4791,44000.0
2012-08-22 10:10:00,89.99,90.04,89.86,89.96,26500.0,76.4706,76.5131,76.3602,76.4451,26500.0
2012-08-22 10:20:00,89.95,89.98,89.86,89.89,25300.0,76.4366,76.4621,76.3602,76.3857,25300.0
2012-08-22 10:30:00,89.93,90.0,89.87,89.88,24700.0,76.4196,76.4791,76.3687,76.3772,24700.0
2012-08-22 10:40:00,89.87,89.93,89.75,89.75,39900.0,76.3687,76.4196,76.2667,76.2667,39900.0
2012-08-22 10:50:00,89.75,89.76,89.54,89.62,35400.0,76.2667,76.2752,76.0882,76.1562,35400.0
2012-08-22 11:00:00,89.61,89.66,89.52,89.62,48700.0,76.1477,76.1902,76.0712,76.1562,48700.0
2012-08-22 11:10:00,89.61,89.71,89.56,89.57,25100.0,76.1477,76.2327,76.1052,76.1137,25100.0
2012-08-22 11:20:00,89.57,89.74,89.57,89.68,22900.0,76.1137,76.2582,76.1137,76.2072,22900.0
2012-08-22 11:30:00,89.67,89.75,89.6,89.73,13400.0,76.1987,76.2667,76.1392,76.2497,13400.0
2012-08-22 11:40:00,89.75,89.82,89.72,89.77,33700.0,76.2667,76.3262,76.2412,76.2837,33700.0
2012-08-22 11:50:00,89.79,89.98,89.79,89.97,42500.0,76.3007,76.4621,76.3007,76.4536,42500.0
2012-08-22 12:00:00,89.98,90.03,89.87,89.87,40000.0,76.4621,76.5046,76.3687,76.3687,40000.0
2012-08-22 12:10:00,89.87,89.88,89.81,89.82,16500.0,76.3687,76.3772,76.3177,76.3262,16500.0
2012-08-22 12:20:00,89.81,89.81,89.63,89.71,24600.0,76.3177,76.3177,76.1647,76.2327,24600.0
2012-08-22 12:30:00,89.7,89.7,89.58,89.59,10700.0,76.2242,76.2242,76.1222,76.1307,10700.0
2012-08-22 12:40:00,89.59,89.59,89.51,89.51,20800.0,76.1307,76.1307,76.0627,76.0627,20800.0
2012-08-22 12:50:00,89.5,89.52,89.43,89.49,27300.0,76.0542,76.0712,75.9948,76.0457,27300.0
2012-08-22 13:00:00,89.49,89.55,89.45,89.46,12700.0,76.0457,76.0967,76.0118,76.0203,12700.0
2012-08-22 13:10:00,89.46,89.51,89.46,89.5,9300.0,76.0203,76.0627,76.0203,76.0542,9300.0
2012-08-22 13:20:00,89.5,89.57,89.48,89.54,12200.0,76.0542,76.1137,76.0373,76.0882,12200.0
2012-08-22 13:30:00,89.53,89.54,89.46,89.48,17400.0,76.0797,76.0882,76.0203,76.0373,17400.0
2012-08-22 13:40:00,89.48,89.57,89.48,89.52,20200.0,76.0373,76.1137,76.0373,76.0712,20200.0
2012-08-22 13:50:00,89.54,89.56,89.44,89.52,20900.0,76.0882,76.1052,76.0033,76.0712,20900.0
2012-08-22 14:00:00,89.54,89.88,89.53,89.6,59900.0,76.0882,76.3772,76.0797,76.1392,59900.0
2012-08-22 14:10:00,89.61,89.76,89.44,89.5,27000.0,76.1477,76.2752,76.0033,76.0542,27000.0
2012-08-22 14:20:00,89.5,89.61,89.43,89.61,25200.0,76.0542,76.1477,75.9948,76.1477,25200.0
2012-08-22 14:30:00,89.61,89.76,89.54,89.72,27700.0,76.1477,76.2752,76.0882,76.2412,27700.0
2012-08-22 14:40:00,89.73,89.88,89.7,89.81,26900.0,76.2497,76.3772,76.2242,76.3177,26900.0
2012-08-22 14:50:00,89.82,89.91,89.78,89.89,27900.0,76.3262,76.4027,76.2922,76.3857,27900.0
2012-08-22 15:00:00,89.89,89.91,89.78,89.91,38600.0,76.3857,76.4027,76.2922,76.4027,38600.0
2012-08-22 15:10:00,89.91,89.94,89.72,89.75,25400.0,76.4027,76.4281,76.2412,76.2667,25400.0
2012-08-22 15:20:00,89.73,89.78,89.68,89.68,25200.0,76.2497,76.2922,76.2072,76.2072,25200.0
2012-08-22 15:30:00,89.68,89.79,89.55,89.62,49000.0,76.2072,76.3007,76.0967,76.1562,49000.0
2012-08-22 15:40:00,89.64,89.73,89.51,89.63,60700.0,76.1732,76.2497,76.0627,76.1647,60700.0
2012-08-22 15:50:00,89.61,89.68,89.54,89.54,115200.0,76.1477,76.2072,76.0882,76.0882,115200.0
2012-08-23 09:30:00,89.54,89.75,89.38,89.54,38900.0,76.0882,76.2667,75.9523,76.0882,38900.0
2012-08-23 09:40:00,89.57,89.59,89.33,89.37,20800.0,76.1137,76.1307,75.9098,75.9438,20800.0
2012-08-23 09:50:00,89.38,89.48,89.26,89.35,16800.0,75.9523,76.0373,75.8503,75.9268,16800.0
2012-08-23 10:00:00,89.31,89.47,89.25,89.29,12200.0,75.8928,76.0288,75.8418,75.8758,12200.0
2012-08-23 10:10:00,89.27,89.27,89.05,89.07,16200.0,75.8588,75.8588,75.6719,75.6888,16200.0
2012-08-23 10:20:00,89.05,89.13,89.01,89.01,15700.0,75.6719,75.7398,75.6379,75.6379,15700.0
2012-08-23 10:30:00,89.02,89.09,88.94,88.98,64000.0,75.6464,75.7058,75.5784,75.6124,64000.0
2012-08-23 10:40:00,88.98,89.1,88.85,88.99,35200.0,75.6124,75.7143,75.5019,75.6209,35200.0
2012-08-23 10:50:00,89.01,89.05,88.93,88.96,9300.0,75.6379,75.6719,75.5699,75.5954,9300.0
2012-08-23 11:00:00,88.98,88.99,88.79,88.84,32000.0,75.6124,75.6209,75.4509,75.4934,32000.0
2012-08-23 11:10:00,88.86,88.94,88.81,88.92,13600.0,75.5104,75.5784,75.4679,75.5614,13600.0
2012-08-23 11:20:00,88.91,89.03,88.85,88.9,40100.0,75.5529,75.6549,75.5019,75.5444,40100.0
2012-08-23 11:30:00,88.9,88.96,88.84,88.89,26900.0,75.5444,75.5954,75.4934,75.5359,26900.0
2012-08-23 11:40:00,88.89,88.9,88.87,88.89,11600.0,75.5359,75.5444,75.5189,75.5359,11600.0
2012-08-23 11:50:00,88.9,88.9,88.8,88.85,19200.0,75.5444,75.5444,75.4594,75.5019,19200.0
2012-08-23 12:00:00,88.84,88.84,88.71,88.76,12500.0,75.4934,75.4934,75.3829,75.4254,12500.0
2012-08-23 12:10:00,88.77,88.77,88.6,88.63,16800.0,75.4339,75.4339,75.2895,75.3149,16800.0
2012-08-23 12:20:00,88.63,88.7,88.57,88.68,15700.0,75.3149,75.3744,75.264,75.3574,15700.0
2012-08-23 12:30:00,88.68,88.7,88.6,88.64,12400.0,75.3574,75.3744,75.2895,75.3234,12400.0
2012-08-23 12:40:00,88.62,88.7,88.62,88.66,17500.0,75.3065,75.3744,75.3065,75.3404,17500.0
2012-08-23 12:50:00,88.68,88.7,88.48,88.5,51600.0,75.3574,75.3744,75.1875,75.2045,51600.0
2012-08-23 13:00:00,88.49,88.68,88.48,88.67,33600.0,75.196,75.3574,75.1875,75.3489,33600.0
2012-08-23 13:10:00,88.68,88.72,88.48,88.6,30600.0,75.3574,75.3914,75.1875,75.2895,30600.0
2012-08-23 13:20:00,88.62,88.64,88.46,88.47,15500.0,75.3065,75.3234,75.1705,75.179,15500.0
2012-08-23 13:30:00,88.5,88.63,88.47,88.54,24200.0,75.2045,75.3149,75.179,75.2385,24200.0
2012-08-23 13:40:00,88.54,88.74,88.51,88.72,14800.0,75.2385,75.4084,75.213,75.3914,14800.0
2012-08-23 13:50:00,88.74,88.78,88.67,88.7,12100.0,75.4084,75.4424,75.3489,75.3744,12100.0
2012-08-23 14:00:00,88.72,88.74,88.66,88.74,12600.0,75.3914,75.4084,75.3404,75.4084,12600.0
2012-08-23 14:10:00,88.76,88.77,88.68,88.71,8700.0,75.4254,75.4339,75.3574,75.3829,8700.0
2012-08-23 14:20:00,88.7,88.72,88.62,88.65,11600.0,75.3744,75.3914,75.3065,75.3319,11600.0
2012-08-23 14:30:00,88.63,88.78,88.63,88.78,13000.0,75.3149,75.4424,75.3149,75.4424,13000.0
2012-08-23 14:40:00,88.79,88.95,88.78,88.92,12700.0,75.4509,75.5869,75.4424,75.5614,12700.0
2012-08-23 14:50:00,88.93,88.93,88.78,88.8,19500.0,75.5699,75.5699,75.4424,75.4594,19500.0
2012-08-23 15:00:00,88.79,88.86,88.7,88.86,20700.0,75.4509,75.5104,75.3744,75.5104,20700.0
2012-08-23 15:10:00,88.87,88.9,88.79,88.84,21100.0,75.5189,75.5444,75.4509,75.4934,21100.0
2012-08-23 15:20:00,88.84,88.84,88.63,88.78,29000.0,75.4934,75.4934,75.3149,75.4424,29000.0
2012-08-23 15:30:00,88.78,88.88,88.7,88.84,35700.0,75.4424,75.5274,75.3744,75.4934,35700.0
2012-08-23 15:40:00,88.86,88.94,88.82,88.9,40300.0,75.5104,75.5784,75.4764,75.5444,40300.0
2012-08-23 15:50:00,88.88,88.91,88.8,88.84,104100.0,75.5274,75.5529,75.4594,75.4934,104100.0
2012-08-24 09:30:00,88.53,88.74,88.51,88.71,22600.0,75.23,75.4084,75.213,75.3829,22600.0
2012-08-24 09:40:00,88.73,88.84,88.5,88.61,19200.0,75.3999,75.4934,75.2045,75.298,19200.0
2012-08-24 09:50:00,88.6,88.65,88.48,88.48,14200.0,75.2895,75.3319,75.1875,75.1875,14200.0
2012-08-24 10:00:00,88.48,88.66,88.39,88.52,18700.0,75.1875,75.3404,75.111,75.2215,18700.0
2012-08-24 10:10:00,88.52,88.64,88.41,88.41,13000.0,75.2215,75.3234,75.128,75.128,13000.0
2012-08-24 10:20:00,88.41,88.58,88.39,88.41,24500.0,75.128,75.2725,75.111,75.128,24500.0
2012-08-24 10:30:00,88.39,88.63,88.18,88.63,140700.0,75.111,75.3149,74.9326,75.3149,140700.0
2012-08-24 10:40:00,88.63,89.05,88.57,88.57,119900.0,75.3149,75.6719,75.264,75.264,119900.0
2012-08-24 10:50:00,88.58,88.65,88.54,88.61,11100.0,75.2725,75.3319,75.2385,75.298,11100.0
2012-08-24 11:00:00,88.6,88.86,88.6,88.81,23400.0,75.2895,75.5104,75.2895,75.4679,23400.0
2012-08-24 11:10:00,88.81,89.29,88.8,89.19,31000.0,75.4679,75.8758,75.4594,75.7908,31000.0
2012-08-24 11:20:00,89.15,89.3,89.08,89.23,22400.0,75.7568,75.8843,75.6973,75.8248,22400.0
2012-08-24 11:30:00,89.18,89.33,89.18,89.27,14300.0,75.7823,75.9098,75.7823,75.8588,14300.0
2012-08-24 11:40:00,89.23,89.25,89.04,89.04,17100.0,75.8248,75.8418,75.6634,75.6634,17100.0
2012-08-24 11:50:00,89.04,89.07,88.97,88.97,8500.0,75.6634,75.6888,75.6039,75.6039,8500.0
2012-08-24 12:00:00,88.97,89.1,88.97,89.1,9700.0,75.6039,75.7143,75.6039,75.7143,9700.0
2012-08-24 12:10:00,89.09,89.1,89.01,89.02,5900.0,75.7058,75.7143,75.6379,75.6464,5900.0
2012-08-24 12:20:00,89.04,89.16,89.04,89.11,7200.0,75.6634,75.7653,75.6634,75.7228,7200.0
2012-08-24 12:30:00,89.1,89.15,89.09,89.13,8800.0,75.7143,75.7568,75.7058,75.7398,8800.0
2012-08-24 12:40:00,89.12,89.2,89.08,89.2,20000.0,75.7313,75.7993,75.6973,75.7993,20000.0
2012-08-24 12:50:00,89.2,89.21,89.16,89.2,5300.0,75.7993,75.8078,75.7653,75.7993,5300.0
2012-08-24 13:00:00,89.19,89.2,89.13,89.2,5900.0,75.7908,75.7993,75.7398,75.7993,5900.0
2012-08-24 13:10:00,89.19,89.2,89.14,89.15,6000.0,75.7908,75.7993,75.7483,75.7568,6000.0
2012-08-24 13:20:00,89.15,89.16,89.1,89.14,8000.0,75.7568,75.7653,75.7143,75.7483,8000.0
2012-08-24 13:30:00,89.14,89.21,89.14,89.18,8700.0,75.7483,75.8078,75.7483,75.7823,8700.0
2012-08-24 13:40:00,89.15,89.32,89.15,89.32,12400.0,75.7568,75.9013,75.7568,75.9013,12400.0
2012-08-24 13:50:00,89.3,89.38,89.22,89.22,17200.0,75.8843,75.9523,75.8163,75.8163,17200.0
2012-08-24 14:00:00,89.24,89.28,89.21,89.22,10200.0,75.8333,75.8673,75.8078,75.8163,10200.0
2012-08-24 14:10:00,89.23,89.27,89.16,89.16,10000.0,75.8248,75.8588,75.7653,75.7653,10000.0
2012-08-24 14:20:00,89.16,89.24,89.15,89.2,9600.0,75.7653,75.8333,75.7568,75.7993,9600.0
2012-08-24 14:30:00,89.2,89.21,89.06,89.07,18500.0,75.7993,75.8078,75.6803,75.6888,18500.0
2012-08-24 14:40:00,89.05,89.11,89.03,89.03,10900.0,75.6719,75.7228,75.6549,75.6549,10900.0
2012-08-24 14:50:00,89.03,89.04,88.95,88.97,9700.0,75.6549,75.6634,75.5869,75.6039,9700.0
2012-08-24 15:00:00,88.95,89.0,88.92,88.94,9500.0,75.5869,75.6294,75.5614,75.5784,9500.0
2012-08-24 15:10:00,88.95,89.1,88.93,89.1,13300.0,75.5869,75.7143,75.5699,75.7143,13300.0
2012-08-24 15:20:00,89.1,89.11,89.04,89.1,15300.0,75.7143,75.7228,75.6634,75.7143,15300.0
2012-08-24 15:30:00,89.1,89.13,89.01,89.09,24100.0,75.7143,75.7398,75.6379,75.7058,24100.0
2012-08-24 15:40:00,89.07,89.25,89.01,89.15,32500.0,75.6888,75.8418,75.6379,75.7568,32500.0
2012-08-24 15:50:00,89.15,89.15,88.93,89.07,76300.0,75.7568,75.7568,75.5699,75.6888,76300.0
2012-08-27 09:30:00,89.18,89.26,88.77,88.84,31500.0,75.7823,75.8503,75.4339,75.4934,31500.0
2012-08-27 09:40:00,88.81,88.81,88.45,88.6,17000.0,75.4679,75.4679,75.162,75.2895,17000.0
2012-08-27 09:50:00,88.6,88.6,88.35,88.35,38900.0,75.2895,75.2895,75.077,75.077,38900.0
2012-08-27 10:00:00,88.35,88.54,88.34,88.53,10500.0,75.077,75.2385,75.0685,75.23,10500.0
2012-08-27 10:10:00,88.54,88.67,88.46,88.63,24900.0,75.2385,75.3489,75.1705,75.3149,24900.0
2012-08-27 10:20:00,88.6,88.66,88.49,88.58,21500.0,75.2895,75.3404,75.196,75.2725,21500.0
2012-08-27 10:30:00,88.58,88.59,88.44,88.5,11600.0,75.2725,75.281,75.1535,75.2045,11600.0
2012-08-27 10:40:00,88.5,88.5,88.36,88.36,13800.0,75.2045,75.2045,75.0855,75.0855,13800.0
2012-08-27 10:50:00,88.37,88.43,88.3,88.43,36500.0,75.094,75.145,75.0345,75.145,36500.0
2012-08-27 11:00:00,88.4,88.59,88.4,88.51,29200.0,75.1195,75.281,75.1195,75.213,29200.0
2012-08-27 11:10:00,88.53,88.53,88.43,88.52,39200.0,75.23,75.23,75.145,75.2215,39200.0
2012-08-27 11:20:00,88.52,88.54,88.42,88.45,18800.0,75.2215,75.2385,75.1365,75.162,18800.0
2012-08-27 11:30:00,88.48,88.55,88.41,88.46,39300.0,75.1875,75.247,75.128,75.1705,39300.0
2012-08-27 11:40:00,88.45,88.48,88.35,88.4,25000.0,75.162,75.1875,75.077,75.1195,25000.0
2012-08-27 11:50:00,88.39,88.4,88.32,88.34,16300.0,75.111,75.1195,75.0515,75.0685,16300.0
2012-08-27 12:00:00,88.34,88.39,88.31,88.35,9600.0,75.0685,75.111,75.043,75.077,9600.0
2012-08-27 12:10:00,88.36,88.44,88.33,88.33,13000.0,75.0855,75.1535,75.06,75.06,13000.0
2012-08-27 12:20:00,88.32,88.37,88.25,88.29,12700.0,75.0515,75.094,74.992,75.026,12700.0
2012-08-27 12:30:00,88.29,88.3,88.23,88.27,19000.0,75.026,75.0345,74.975,75.009,19000.0
2012-08-27 12:40:00,88.26,88.32,88.2,88.27,11500.0,75.0005,75.0515,74.9495,75.009,11500.0
2012-08-27 12:50:00,88.27,88.27,88.2,88.24,19900.0,75.009,75.009,74.9495,74.9835,19900.0
2012-08-27 13:00:00,88.22,88.24,88.19,88.21,13100.0,74.9665,74.9835,74.9411,74.958,13100.0
2012-08-27 13:10:00,88.21,88.27,88.19,88.22,8400.0,74.958,75.009,74.9411,74.9665,8400.0
2012-08-27 13:20:00,88.2,88.24,88.19,88.2,10500.0,74.9495,74.9835,74.9411,74.9495,10500.0
2012-08-27 13:30:00,88.19,88.21,88.17,88.17,11600.0,74.9411,74.958,74.9241,74.9241,11600.0
2012-08-27 13:40:00,88.16,88.16,88.08,88.14,18000.0,74.9156,74.9156,74.8476,74.8986,18000.0
2012-08-27 13:50:00,88.12,88.17,88.09,88.14,12400.0,74.8816,74.9241,74.8561,74.8986,12400.0
2012-08-27 14:00:00,88.14,88.22,88.12,88.17,29400.0,74.8986,74.9665,74.8816,74.9241,29400.0
2012-08-27 14:10:00,88.17,88.22,88.1,88.16,30200.0,74.9241,74.9665,74.8646,74.9156,30200.0
2012-08-27 14:20:00,88.18,88.21,88.14,88.16,18500.0,74.9326,74.958,74.8986,74.9156,18500.0
2012-08-27 14:30:00,88.15,88.32,88.14,88.32,28400.0,74.9071,75.0515,74.8986,75.0515,28400.0
2012-08-27 14:40:00,88.32,88.35,88.29,88.35,13300.0,75.0515,75.077,75.026,75.077,13300.0
2012-08-27 14:50:00,88.34,88.38,88.25,88.27,25800.0,75.0685,75.1025,74.992,75.009,25800.0
2012-08-27 15:00:00,88.28,88.3,88.2,88.24,24700.0,75.0175,75.0345,74.9495,74.9835,24700.0
2012-08-27 15:10:00,88.24,88.27,88.18,88.2,25200.0,74.9835,75.009,74.9326,74.9495,25200.0
2012-08-27 15:20:00,88.19,88.23,88.1,88.13,22400.0,74.9411,74.975,74.8646,74.8901,22400.0
2012-08-27 15:30:00,88.12,88.18,88.06,88.07,34900.0,74.8816,74.9326,74.8306,74.8391,34900.0
2012-08-27 15:40:00,88.09,88.13,87.96,87.98,101800.0,74.8561,74.8901,74.7456,74.7626,101800.0
2012-08-27 15:50:00,87.98,88.02,87.82,87.98,123800.0,74.7626,74.7966,74.6266,74.7626,123800.0
2012-08-28 09:30:00,87.9,88.08,87.38,87.67,59400.0,74.6946,74.8476,74.2527,74.4992,59400.0
2012-08-28 09:40:00,87.65,87.67,87.34,87.35,41200.0,74.4822,74.4992,74.2187,74.2272,41200.0
2012-08-28 09:50:00,87.37,87.39,86.87,87.12,114100.0,74.2442,74.2612,73.8194,74.0318,114100.0
2012-08-28 10:00:00,87.08,87.27,86.96,87.12,80500.0,73.9978,74.1593,73.8958,74.0318,80500.0
2012-08-28 10:10:00,87.1,87.23,87.0,87.04,75000.0,74.0148,74.1253,73.9298,73.9638,75000.0
2012-08-28 10:20:00,87.06,87.39,87.03,87.27,74000.0,73.9808,74.2612,73.9553,74.1593,74000.0
2012-08-28 10:30:00,87.28,87.39,87.19,87.33,53800.0,74.1678,74.2612,74.0913,74.2103,53800.0
2012-08-28 10:40:00,87.33,87.33,87.14,87.16,44700.0,74.2103,74.2103,74.0488,74.0658,44700.0
2012-08-28 10:50:00,87.15,87.25,87.05,87.05,39600.0,74.0573,74.1423,73.9723,73.9723,39600.0
2012-08-28 11:00:00,87.06,87.33,87.02,87.33,55200.0,73.9808,74.2103,73.9468,74.2103,55200.0
2012-08-28 11:10:00,87.31,87.31,87.13,87.18,20400.0,74.1933,74.1933,74.0403,74.0828,20400.0
2012-08-28 11:20:00,87.17,87.24,87.13,87.24,20600.0,74.0743,74.1338,74.0403,74.1338,20600.0
2012-08-28 11:30:00,87.22,87.28,87.12,87.2,38300.0,74.1168,74.1678,74.0318,74.0998,38300.0
2012-08-28 11:40:00,87.2,87.4,87.17,87.38,27000.0,74.0998,74.2697,74.0743,74.2527,27000.0
2012-08-28 11:50:00,87.38,87.38,87.27,87.35,37600.0,74.2527,74.2527,74.1593,74.2272,37600.0
2012-08-28 12:00:00,87.36,87.46,87.35,87.43,120700.0,74.2357,74.3207,74.2272,74.2952,120700.0
2012-08-28 12:10:00,87.43,87.5,87.41,87.48,56300.0,74.2952,74.3547,74.2782,74.3377,56300.0
2012-08-28 12:20:00,87.46,87.56,87.42,87.53,128500.0,74.3207,74.4057,74.2867,74.3802,128500.0
2012-08-28 12:30:00,87.53,87.58,87.48,87.56,47500.0,74.3802,74.4227,74.3377,74.4057,47500.0
2012-08-28 12:40:00,87.56,87.6,87.55,87.58,13800.0,74.4057,74.4397,74.3972,74.4227,13800.0
2012-08-28 12:50:00,87.58,87.64,87.57,87.62,12500.0,74.4227,74.4737,74.4142,74.4567,12500.0
2012-08-28 13:00:00,87.62,87.63,87.41,87.53,17500.0,74.4567,74.4652,74.2782,74.3802,17500.0
2012-08-28 13:10:00,87.51,87.52,87.45,87.46,13200.0,74.3632,74.3717,74.3122,74.3207,13200.0
2012-08-28 13:20:00,87.46,87.5,87.39,87.41,10200.0,74.3207,74.3547,74.2612,74.2782,10200.0
2012-08-28 13:30:00,87.41,87.5,87.4,87.47,9500.0,74.2782,74.3547,74.2697,74.3292,9500.0
2012-08-28 13:40:00,87.48,87.51,87.44,87.48,17100.0,74.3377,74.3632,74.3037,74.3377,17100.0
2012-08-28 13:50:00,87.48,87.48,87.39,87.43,20300.0,74.3377,74.3377,74.2612,74.2952,20300.0
2012-08-28 14:00:00,87.44,87.56,87.43,87.51,16500.0,74.3037,74.4057,74.2952,74.3632,16500.0
2012-08-28 14:10:00,87.51,87.61,87.51,87.57,18300.0,74.3632,74.4482,74.3632,74.4142,18300.0
2012-08-28 14:20:00,87.57,87.64,87.53,87.62,28300.0,74.4142,74.4737,74.3802,74.4567,28300.0
2012-08-28 14:30:00,87.62,87.67,87.57,87.58,33400.0,74.4567,74.4992,74.4142,74.4227,33400.0
2012-08-28 14:40:00,87.58,87.71,87.58,87.69,47800.0,74.4227,74.5332,74.4227,74.5162,47800.0
2012-08-28 14:50:00,87.69,87.7,87.55,87.55,15300.0,74.5162,74.5247,74.3972,74.3972,15300.0
2012-08-28 15:00:00,87.55,87.66,87.54,87.57,34100.0,74.3972,74.4907,74.3887,74.4142,34100.0
2012-08-28 15:10:00,87.56,87.65,87.43,87.45,48300.0,74.4057,74.4822,74.2952,74.3122,48300.0
2012-08-28 15:20:00,87.45,87.49,87.35,87.37,27700.0,74.3122,74.3462,74.2272,74.2442,27700.0
2012-08-28 15:30:00,87.37,87.49,87.34,87.45,39400.0,74.2442,74.3462,74.2187,74.3122,39400.0
2012-08-28 15:40:00,87.43,87.49,87.4,87.4,66200.0,74.2952,74.3462,74.2697,74.2697,66200.0
2012-08-28 15:50:00,87.41,87.53,87.39,87.48,188000.0,74.2782,74.3802,74.2612,74.3377,188000.0
2012-08-29 09:30:00,87.37,87.57,87.19,87.51,55900.0,74.2442,74.4142,74.0913,74.3632,55900.0
2012-08-29 09:40:00,87.51,87.57,87.36,87.48,56700.0,74.3632,74.4142,74.2357,74.3377,56700.0
2012-08-29 09:50:00,87.48,87.52,87.25,87.31,34900.0,74.3377,74.3717,74.1423,74.1933,34900.0
2012-08-29 10:00:00,87.31,87.55,87.26,87.44,56600.0,74.1933,74.3972,74.1508,74.3037,56600.0
2012-08-29 10:10:00,87.44,87.65,87.44,87.48,49300.0,74.3037,74.4822,74.3037,74.3377,49300.0
2012-08-29 10:20:00,87.49,87.59,87.47,87.53,25100.0,74.3462,74.4312,74.3292,74.3802,25100.0
2012-08-29 10:30:00,87.53,87.55,87.41,87.45,20700.0,74.3802,74.3972,74.2782,74.3122,20700.0
2012-08-29 10:40:00,87.42,87.52,87.37,87.45,43700.0,74.2867,74.3717,74.2442,74.3122,43700.0
2012-08-29 10:50:00,87.46,87.46,87.27,87.39,44400.0,74.3207,74.3207,74.1593,74.2612,44400.0
2012-08-29 11:00:00,87.4,87.48,87.29,87.31,45300.0,74.2697,74.3377,74.1763,74.1933,45300.0
2012-08-29 11:10:00,87.31,87.5,87.27,87.49,42000.0,74.1933,74.3547,74.1593,74.3462,42000.0
2012-08-29 11:20:00,87.49,87.49,87.36,87.44,31300.0,74.3462,74.3462,74.2357,74.3037,31300.0
2012-08-29 11:30:00,87.44,87.64,87.43,87.62,25900.0,74.3037,74.4737,74.2952,74.4567,25900.0
2012-08-29 11:40:00,87.64,87.71,87.59,87.63,26900.0,74.4737,74.5332,74.4312,74.4652,26900.0
2012-08-29 11:50:00,87.64,87.71,87.52,87.54,30400.0,74.4737,74.5332,74.3717,74.3887,30400.0
2012-08-29 12:00:00,87.54,87.66,87.54,87.59,22000.0,74.3887,74.4907,74.3887,74.4312,22000.0
2012-08-29 12:10:00,87.59,87.62,87.51,87.59,15600.0,74.4312,74.4567,74.3632,74.4312,15600.0
2012-08-29 12:20:00,87.58,87.65,87.56,87.61,15500.0,74.4227,74.4822,74.4057,74.4482,15500.0
2012-08-29 12:30:00,87.61,87.65,87.58,87.61,17000.0,74.4482,74.4822,74.4227,74.4482,17000.0
2012-08-29 12:40:00,87.62,87.64,87.59,87.63,16200.0,74.4567,74.4737,74.4312,74.4652,16200.0
2012-08-29 12:50:00,87.63,87.66,87.59,87.6,15900.0,74.4652,74.4907,74.4312,74.4397,15900.0
2012-08-29 13:00:00,87.6,87.75,87.6,87.65,24700.0,74.4397,74.5672,74.4397,74.4822,24700.0
2012-08-29 13:10:00,87.65,87.75,87.65,87.68,24200.0,74.4822,74.5672,74.4822,74.5077,24200.0
2012-08-29 13:20:00,87.67,87.75,87.65,87.68,16200.0,74.4992,74.5672,74.4822,74.5077,16200.0
2012-08-29 13:30:00,87.69,87.78,87.69,87.77,21900.0,74.5162,74.5926,74.5162,74.5841,21900.0
2012-08-29 13:40:00,87.77,87.92,87.76,87.86,28100.0,74.5841,74.7116,74.5757,74.6606,28100.0
2012-08-29 13:50:00,87.85,87.89,87.77,87.81,19200.0,74.6521,74.6861,74.5841,74.6181,19200.0
2012-08-29 14:00:00,87.81,87.85,87.76,87.77,21800.0,74.6181,74.6521,74.5757,74.5841,21800.0
2012-08-29 14:10:00,87.77,87.84,87.76,87.78,27200.0,74.5841,74.6436,74.5757,74.5926,27200.0
2012-08-29 14:20:00,87.79,87.88,87.78,87.85,18000.0,74.6011,74.6776,74.5926,74.6521,18000.0
2012-08-29 14:30:00,87.84,87.87,87.77,87.78,16600.0,74.6436,74.6691,74.5841,74.5926,16600.0
2012-08-29 14:40:00,87.77,87.84,87.71,87.71,31200.0,74.5841,74.6436,74.5332,74.5332,31200.0
2012-08-29 14:50:00,87.7,87.74,87.65,87.66,30900.0,74.5247,74.5587,74.4822,74.4907,30900.0
2012-08-29 15:00:00,87.66,87.7,87.59,87.69,40200.0,74.4907,74.5247,74.4312,74.5162,40200.0
2012-08-29 15:10:00,87.68,87.75,87.65,87.74,28400.0,74.5077,74.5672,74.4822,74.5587,28400.0
2012-08-29 15:20:00,87.74,87.75,87.71,87.75,57800.0,74.5587,74.5672,74.5332,74.5672,57800.0
2012-08-29 15:30:00,87.75,87.75,87.68,87.69,48900.0,74.5672,74.5672,74.5077,74.5162,48900.0
2012-08-29 15:40:00,87.69,87.75,87.55,87.59,77000.0,74.5162,74.5672,74.3972,74.4312,77000.0
2012-08-29 15:50:00,87.58,87.64,87.55,87.63,122400.0,74.4227,74.4737,74.3972,74.4652,122400.0
2012-08-30 09:30:00,87.5,87.65,87.3,87.61,62800.0,74.3547,74.4822,74.1848,74.4482,62800.0
2012-08-30 09:40:00,87.61,87.63,87.34,87.34,37000.0,74.4482,74.4652,74.2187,74.2187,37000.0
2012-08-30 09:50:00,87.32,87.39,87.25,87.28,42000.0,74.2018,74.2612,74.1423,74.1678,42000.0
2012-08-30 10:00:00,87.25,87.34,87.21,87.27,171200.0,74.1423,74.2187,74.1083,74.1593,171200.0
2012-08-30 10:10:00,87.29,87.4,87.21,87.22,26400.0,74.1763,74.2697,74.1083,74.1168,26400.0
2012-08-30 10:20:00,87.21,87.22,87.12,87.15,86000.0,74.1083,74.1168,74.0318,74.0573,86000.0
2012-08-30 10:30:00,87.13,87.16,87.0,87.01,40700.0,74.0403,74.0658,73.9298,73.9383,40700.0
2012-08-30 10:40:00,86.99,87.08,86.88,87.03,62800.0,73.9213,73.9978,73.8279,73.9553,62800.0
2012-08-30 10:50:00,87.02,87.08,86.94,87.01,25300.0,73.9468,73.9978,73.8788,73.9383,25300.0
2012-08-30 11:00:00,87.0,87.07,86.97,87.07,35000.0,73.9298,73.9893,73.9043,73.9893,35000.0
2012-08-30 11:10:00,87.07,87.22,87.03,87.18,54000.0,73.9893,74.1168,73.9553,74.0828,54000.0
2012-08-30 11:20:00,87.18,87.29,87.15,87.2,55500.0,74.0828,74.1763,74.0573,74.0998,55500.0
2012-08-30 11:30:00,87.21,87.24,87.14,87.22,26500.0,74.1083,74.1338,74.0488,74.1168,26500.0
2012-08-30 11:40:00,87.18,87.28,87.18,87.22,28400.0,74.0828,74.1678,74.0828,74.1168,28400.0
2012-08-30 11:50:00,87.23,87.26,87.18,87.2,19000.0,74.1253,74.1508,74.0828,74.0998,19000.0
2012-08-30 12:00:00,87.2,87.22,87.16,87.17,46100.0,74.0998,74.1168,74.0658,74.0743,46100.0
2012-08-30 12:10:00,87.19,87.25,87.16,87.23,19900.0,74.0913,74.1423,74.0658,74.1253,19900.0
2012-08-30 12:20:00,87.22,87.22,87.18,87.22,10100.0,74.1168,74.1168,74.0828,74.1168,10100.0
2012-08-30 12:30:00,87.22,87.3,87.22,87.28,10900.0,74.1168,74.1848,74.1168,74.1678,10900.0
2012-08-30 12:40:00,87.28,87.31,87.25,87.3,24900.0,74.1678,74.1933,74.1423,74.1848,24900.0
2012-08-30 12:50:00,87.31,87.31,87.25,87.28,30800.0,74.1933,74.1933,74.1423,74.1678,30800.0
2012-08-30 13:00:00,87.29,87.31,87.23,87.26,10900.0,74.1763,74.1933,74.1253,74.1508,10900.0
2012-08-30 13:10:00,87.25,87.31,87.2,87.22,17800.0,74.1423,74.1933,74.0998,74.1168,17800.0
2012-08-30 13:20:00,87.23,87.32,87.21,87.3,26500.0,74.1253,74.2018,74.1083,74.1848,26500.0
2012-08-30 13:30:00,87.3,87.31,87.26,87.26,14400.0,74.1848,74.1933,74.1508,74.1508,14400.0
2012-08-30 13:40:00,87.27,87.34,87.23,87.32,18500.0,74.1593,74.2187,74.1253,74.2018,18500.0
2012-08-30 13:50:00,87.33,87.35,87.28,87.33,21700.0,74.2103,74.2272,74.1678,74.2103,21700.0
2012-08-30 14:00:00,87.32,87.46,87.3,87.4,51000.0,74.2018,74.3207,74.1848,74.2697,51000.0
2012-08-30 14:10:00,87.4,87.46,87.36,87.4,24700.0,74.2697,74.3207,74.2357,74.2697,24700.0
2012-08-30 14:20:00,87.38,87.48,87.37,87.42,34200.0,74.2527,74.3377,74.2442,74.2867,34200.0
2012-08-30 14:30:00,87.41,87.44,87.32,87.35,28700.0,74.2782,74.3037,74.2018,74.2272,28700.0
2012-08-30 14:40:00,87.35,87.46,87.32,87.46,50900.0,74.2272,74.3207,74.2018,74.3207,50900.0
2012-08-30 14:50:00,87.45,87.53,87.42,87.51,29500.0,74.3122,74.3802,74.2867,74.3632,29500.0
2012-08-30 15:00:00,87.52,87.52,87.34,87.39,53900.0,74.3717,74.3717,74.2187,74.2612,53900.0
2012-08-30 15:10:00,87.39,87.45,87.31,87.42,43100.0,74.2612,74.3122,74.1933,74.2867,43100.0
2012-08-30 15:20:00,87.39,87.45,87.34,87.44,45600.0,74.2612,74.3122,74.2187,74.3037,45600.0
2012-08-30 15:30:00,87.44,87.56,87.43,87.55,97200.0,74.3037,74.4057,74.2952,74.3972,97200.0
2012-08-30 15:40:00,87.54,87.58,87.32,87.36,86300.0,74.3887,74.4227,74.2018,74.2357,86300.0
2012-08-30 15:50:00,87.36,87.36,87.18,87.19,121600.0,74.2357,74.2357,74.0828,74.0913,121600.0
2012-08-31 09:30:00,87.7,87.8,87.38,87.69,40400.0,74.5247,74.6096,74.2527,74.5162,40400.0
2012-08-31 09:40:00,87.71,87.77,87.4,87.44,48900.0,74.5332,74.5841,74.2697,74.3037,48900.0
2012-08-31 09:50:00,87.5,87.63,87.44,87.6,25000.0,74.3547,74.4652,74.3037,74.4397,25000.0
2012-08-31 10:00:00,87.58,87.61,87.16,87.23,69700.0,74.4227,74.4482,74.0658,74.1253,69700.0
2012-08-31 10:10:00,87.24,87.76,87.23,87.73,67300.0,74.1338,74.5757,74.1253,74.5502,67300.0
2012-08-31 10:20:00,87.74,87.77,87.61,87.62,56100.0,74.5587,74.5841,74.4482,74.4567,56100.0
2012-08-31 10:30:00,87.61,87.73,87.49,87.55,21200.0,74.4482,74.5502,74.3462,74.3972,21200.0
2012-08-31 10:40:00,87.56,87.67,87.53,87.62,17600.0,74.4057,74.4992,74.3802,74.4567,17600.0
2012-08-31 10:50:00,87.62,87.87,87.51,87.78,38600.0,74.4567,74.6691,74.3632,74.5926,38600.0
2012-08-31 11:00:00,87.82,87.97,87.77,87.83,37400.0,74.6266,74.7541,74.5841,74.6351,37400.0
2012-08-31 11:10:00,87.81,87.85,87.76,87.8,20600.0,74.6181,74.6521,74.5757,74.6096,20600.0
2012-08-31 11:20:00,87.81,87.88,87.75,87.76,28900.0,74.6181,74.6776,74.5672,74.5757,28900.0
2012-08-31 11:30:00,87.75,87.82,87.72,87.77,10300.0,74.5672,74.6266,74.5417,74.5841,10300.0
2012-08-31 11:40:00,87.77,87.81,87.76,87.76,10700.0,74.5841,74.6181,74.5757,74.5757,10700.0
2012-08-31 11:50:00,87.77,87.82,87.71,87.75,19400.0,74.5841,74.6266,74.5332,74.5672,19400.0
2012-08-31 12:00:00,87.76,87.78,87.52,87.52,17500.0,74.5757,74.5926,74.3717,74.3717,17500.0
2012-08-31 12:10:00,87.52,87.54,87.46,87.48,27300.0,74.3717,74.3887,74.3207,74.3377,27300.0
2012-08-31 12:20:00,87.48,87.54,87.4,87.47,52600.0,74.3377,74.3887,74.2697,74.3292,52600.0
2012-08-31 12:30:00,87.44,87.57,87.38,87.44,19200.0,74.3037,74.4142,74.2527,74.3037,19200.0
2012-08-31 12:40:00,87.44,87.5,87.44,87.46,16200.0,74.3037,74.3547,74.3037,74.3207,16200.0
2012-08-31 12:50:00,87.48,87.55,87.42,87.46,25200.0,74.3377,74.3972,74.2867,74.3207,25200.0
2012-08-31 13:00:00,87.48,87.53,87.44,87.48,16100.0,74.3377,74.3802,74.3037,74.3377,16100.0
2012-08-31 13:10:00,87.49,87.49,87.28,87.37,34200.0,74.3462,74.3462,74.1678,74.2442,34200.0
2012-08-31 13:20:00,87.38,87.48,87.36,87.4,24100.0,74.2527,74.3377,74.2357,74.2697,24100.0
2012-08-31 13:30:00,87.41,87.51,87.4,87.5,17100.0,74.2782,74.3632,74.2697,74.3547,17100.0
2012-08-31 13:40:00,87.5,87.55,87.47,87.55,15200.0,74.3547,74.3972,74.3292,74.3972,15200.0
2012-08-31 13:50:00,87.54,87.61,87.52,87.59,11600.0,74.3887,74.4482,74.3717,74.4312,11600.0
2012-08-31 14:00:00,87.58,87.65,87.57,87.65,12000.0,74.4227,74.4822,74.4142,74.4822,12000.0
2012-08-31 14:10:00,87.63,87.71,87.58,87.71,41000.0,74.4652,74.5332,74.4227,74.5332,41000.0
2012-08-31 14:20:00,87.71,87.74,87.68,87.72,15700.0,74.5332,74.5587,74.5077,74.5417,15700.0
2012-08-31 14:30:00,87.73,87.73,87.62,87.65,15500.0,74.5502,74.5502,74.4567,74.4822,15500.0
2012-08-31 14:40:00,87.63,87.65,87.54,87.61,13800.0,74.4652,74.4822,74.3887,74.4482,13800.0
2012-08-31 14:50:00,87.61,87.67,87.56,87.63,28700.0,74.4482,74.4992,74.4057,74.4652,28700.0
2012-08-31 15:00:00,87.63,87.63,87.52,87.58,38200.0,74.4652,74.4652,74.3717,74.4227,38200.0
2012-08-31 15:10:00,87.59,87.66,87.55,87.64,32300.0,74.4312,74.4907,74.3972,74.4737,32300.0
2012-08-31 15:20:00,87.63,87.69,87.6,87.6,31100.0,74.4652,74.5162,74.4397,74.4397,31100.0
2012-08-31 15:30:00,87.6,87.68,87.48,87.65,37400.0,74.4397,74.5077,74.3377,74.4822,37400.0
2012-08-31 15:40:00,87.65,87.7,87.53,87.58,54800.0,74.4822,74.5247,74.3802,74.4227,54800.0
2012-08-31 15:50:00,87.58,87.79,87.55,87.63,145300.0,74.4227,74.6011,74.3972,74.4652,145300.0
2012-09-04 09:30:00,87.37,87.66,86.87,87.02,86800.0,74.2442,74.4907,73.8194,73.9468,86800.0
2012-09-04 09:40:00,87.07,87.2,86.94,87.14,77900.0,73.9893,74.0998,73.8788,74.0488,77900.0
2012-09-04 09:50:00,87.13,87.3,87.09,87.18,68300.0,74.0403,74.1848,74.0063,74.0828,68300.0
2012-09-04 10:00:00,87.12,87.23,87.02,87.19,72100.0,74.0318,74.1253,73.9468,74.0913,72100.0
2012-09-04 10:10:00,87.2,87.34,87.18,87.31,54200.0,74.0998,74.2187,74.0828,74.1933,54200.0
2012-09-04 10:20:00,87.34,87.36,87.2,87.29,51000.0,74.2187,74.2357,74.0998,74.1763,51000.0
2012-09-04 10:30:00,87.28,87.35,87.19,87.27,57800.0,74.1678,74.2272,74.0913,74.1593,57800.0
2012-09-04 10:40:00,87.24,87.24,87.0,87.01,27500.0,74.1338,74.1338,73.9298,73.9383,27500.0
2012-09-04 10:50:00,87.04,87.15,86.9,87.0,41200.0,73.9638,74.0573,73.8449,73.9298,41200.0
2012-09-04 11:00:00,87.0,87.05,86.98,87.04,37200.0,73.9298,73.9723,73.9128,73.9638,37200.0
2012-09-04 11:10:00,87.03,87.14,87.03,87.14,39200.0,73.9553,74.0488,73.9553,74.0488,39200.0
2012-09-04 11:20:00,87.13,87.39,87.12,87.38,37900.0,74.0403,74.2612,74.0318,74.2527,37900.0
2012-09-04 11:30:00,87.38,87.48,87.35,87.48,50200.0,74.2527,74.3377,74.2272,74.3377,50200.0
2012-09-04 11:40:00,87.47,87.56,87.4,87.5,84800.0,74.3292,74.4057,74.2697,74.3547,84800.0
2012-09-04 11:50:00,87.5,87.52,87.47,87.5,35100.0,74.3547,74.3717,74.3292,74.3547,35100.0
2012-09-04 12:00:00,87.5,87.53,87.48,87.5,39100.0,74.3547,74.3802,74.3377,74.3547,39100.0
2012-09-04 12:10:00,87.5,87.52,87.49,87.5,29700.0,74.3547,74.3717,74.3462,74.3547,29700.0
2012-09-04 12:20:00,87.5,87.52,87.4,87.49,38300.0,74.3547,74.3717,74.2697,74.3462,38300.0
2012-09-04 12:30:00,87.49,87.5,87.45,87.47,17300.0,74.3462,74.3547,74.3122,74.3292,17300.0
2012-09-04 12:40:00,87.46,87.5,87.42,87.42,21100.0,74.3207,74.3547,74.2867,74.2867,21100.0
2012-09-04 12:50:00,87.41,87.46,87.38,87.41,22400.0,74.2782,74.3207,74.2527,74.2782,22400.0
2012-09-04 13:00:00,87.42,87.48,87.39,87.46,29900.0,74.2867,74.3377,74.2612,74.3207,29900.0
2012-09-04 13:10:00,87.47,87.47,87.37,87.45,21400.0,74.3292,74.3292,74.2442,74.3122,21400.0
2012-09-04 13:20:00,87.45,87.56,87.45,87.52,18700.0,74.3122,74.4057,74.3122,74.3717,18700.0
2012-09-04 13:30:00,87.52,87.57,87.44,87.51,23900.0,74.3717,74.4142,74.3037,74.3632,23900.0
2012-09-04 13:40:00,87.5,87.53,87.46,87.47,50600.0,74.3547,74.3802,74.3207,74.3292,50600.0
2012-09-04 13:50:00,87.47,87.56,87.46,87.55,15100.0,74.3292,74.4057,74.3207,74.3972,15100.0
2012-09-04 14:00:00,87.54,87.64,87.46,87.61,40700.0,74.3887,74.4737,74.3207,74.4482,40700.0
2012-09-04 14:10:00,87.62,87.73,87.59,87.72,20700.0,74.4567,74.5502,74.4312,74.5417,20700.0
2012-09-04 14:20:00,87.74,87.8,87.67,87.72,19000.0,74.5587,74.6096,74.4992,74.5417,19000.0
2012-09-04 14:30:00,87.73,88.11,87.71,88.04,31700.0,74.5502,74.8731,74.5332,74.8136,31700.0
2012-09-04 14:40:00,88.04,88.05,87.88,87.91,24500.0,74.8136,74.8221,74.6776,74.7031,24500.0
2012-09-04 14:50:00,87.91,87.92,87.8,87.83,34000.0,74.7031,74.7116,74.6096,74.6351,34000.0
2012-09-04 15:00:00,87.84,87.88,87.75,87.87,30000.0,74.6436,74.6776,74.5672,74.6691,30000.0
2012-09-04 15:10:00,87.88,87.88,87.75,87.77,21800.0,74.6776,74.6776,74.5672,74.5841,21800.0
2012-09-04 15:20:00,87.77,87.82,87.74,87.82,44800.0,74.5841,74.6266,74.5587,74.6266,44800.0
2012-09-04 15:30:00,87.82,87.86,87.68,87.69,47500.0,74.6266,74.6606,74.5077,74.5162,47500.0
2012-09-04 15:40:00,87.69,87.71,87.57,87.71,64300.0,74.5162,74.5332,74.4142,74.5332,64300.0
2012-09-04 15:50:00,87.7,87.73,87.53,87.54,165900.0,74.5247,74.5502,74.3802,74.3887,165900.0
2012-09-05 09:30:00,85.59,86.22,85.31,85.74,774300.0,72.7317,73.267,72.4937,72.8591,774300.0
2012-09-05 09:40:00,85.74,85.95,85.68,85.86,484000.0,72.8591,73.0376,72.8081,72.9611,484000.0
2012-09-05 09:50:00,85.86,86.38,85.76,86.13,432800.0,72.9611,73.403,72.8761,73.1905,432800.0
2012-09-05 10:00:00,86.13,86.63,86.08,86.55,297600.0,73.1905,73.6154,73.148,73.5474,297600.0
2012-09-05 10:10:00,86.53,87.17,86.51,86.96,475500.0,73.5304,74.0743,73.5134,73.8958,475500.0
2012-09-05 10:20:00,86.96,87.09,86.71,86.75,243500.0,73.8958,74.0063,73.6834,73.7174,243500.0
2012-09-05 10:30:00,86.78,86.88,86.43,86.55,176900.0,73.7429,73.8279,73.4455,73.5474,176900.0
2012-09-05 10:40:00,86.55,86.55,86.32,86.38,121600.0,73.5474,73.5474,73.352,73.403,121600.0
2012-09-05 10:50:00,86.36,86.44,86.26,86.3,139500.0,73.386,73.454,73.301,73.335,139500.0
2012-09-05 11:00:00,86.3,86.42,86.26,86.32,99000.0,73.335,73.437,73.301,73.352,99000.0
2012-09-05 11:10:00,86.31,86.53,86.3,86.43,105300.0,73.3435,73.5304,73.335,73.4455,105300.0
2012-09-05 11:20:00,86.43,86.63,86.35,86.63,66900.0,73.4455,73.6154,73.3775,73.6154,66900.0
2012-09-05 11:30:00,86.59,86.69,86.48,86.62,47400.0,73.5814,73.6664,73.4879,73.6069,47400.0
2012-09-05 11:40:00,86.61,86.61,86.36,86.48,49400.0,73.5984,73.5984,73.386,73.4879,49400.0
2012-09-05 11:50:00,86.48,86.65,86.43,86.44,81300.0,73.4879,73.6324,73.4455,73.454,81300.0
2012-09-05 12:00:00,86.44,86.47,86.3,86.47,73900.0,73.454,73.4795,73.335,73.4795,73900.0
2012-09-05 12:10:00,86.47,86.52,86.35,86.46,74800.0,73.4795,73.5219,73.3775,73.471,74800.0
2012-09-05 12:20:00,86.46,86.48,86.32,86.36,37200.0,73.471,73.4879,73.352,73.386,37200.0
2012-09-05 12:30:00,86.37,86.42,86.35,86.38,34000.0,73.3945,73.437,73.3775,73.403,34000.0
2012-09-05 12:40:00,86.38,86.52,86.36,86.51,63900.0,73.403,73.5219,73.386,73.5134,63900.0
2012-09-05 12:50:00,86.51,86.59,86.5,86.56,54000.0,73.5134,73.5814,73.5049,73.5559,54000.0
2012-09-05 13:00:00,86.52,86.54,86.41,86.46,31800.0,73.5219,73.5389,73.4285,73.471,31800.0
2012-09-05 13:10:00,86.46,86.49,86.42,86.42,46100.0,73.471,73.4964,73.437,73.437,46100.0
2012-09-05 13:20:00,86.42,86.43,86.33,86.35,26500.0,73.437,73.4455,73.3605,73.3775,26500.0
2012-09-05 13:30:00,86.33,86.34,86.1,86.14,64100.0,73.3605,73.369,73.165,73.199,64100.0
2012-09-05 13:40:00,86.13,86.2,86.08,86.12,125600.0,73.1905,73.25,73.148,73.182,125600.0
2012-09-05 13:50:00,86.13,86.24,86.11,86.17,53600.0,73.1905,73.284,73.1735,73.2245,53600.0
2012-09-05 14:00:00,86.17,86.19,86.11,86.15,58900.0,73.2245,73.2415,73.1735,73.2075,58900.0
2012-09-05 14:10:00,86.15,86.17,86.1,86.1,43500.0,73.2075,73.2245,73.165,73.165,43500.0
2012-09-05 14:20:00,86.11,86.23,86.1,86.13,48500.0,73.1735,73.2755,73.165,73.1905,48500.0
2012-09-05 14:30:00,86.13,86.15,86.05,86.06,67100.0,73.1905,73.2075,73.1225,73.131,67100.0
2012-09-05 14:40:00,86.07,86.09,85.85,85.87,81200.0,73.1395,73.1565,72.9526,72.9696,81200.0
2012-09-05 14:50:00,85.87,85.94,85.79,85.88,63500.0,72.9696,73.0291,72.9016,72.9781,63500.0
2012-09-05 15:00:00,85.87,85.9,85.7,85.71,85100.0,72.9696,72.9951,72.8251,72.8336,85100.0
2012-09-05 15:10:00,85.72,85.75,85.58,85.62,104800.0,72.8421,72.8676,72.7232,72.7571,104800.0
2012-09-05 15:20:00,85.63,85.66,85.56,85.63,80000.0,72.7656,72.7911,72.7062,72.7656,80000.0
2012-09-05 15:30:00,85.64,85.8,85.61,85.61,140600.0,72.7741,72.9101,72.7486,72.7486,140600.0
2012-09-05 15:40:00,85.61,85.75,85.61,85.75,148000.0,72.7486,72.8676,72.7486,72.8676,148000.0
2012-09-05 15:50:00,85.75,85.84,85.7,85.8,243900.0,72.8676,72.9441,72.8251,72.9101,243900.0
2012-09-06 09:30:00,85.87,86.6,85.87,86.6,128900.0,73.0863,73.7076,73.0863,73.7076,128900.0
2012-09-06 09:40:00,86.6,86.62,86.1,86.34,60400.0,73.7076,73.7246,73.282,73.4863,60400.0
2012-09-06 09:50:00,86.34,86.46,86.25,86.26,51300.0,73.4863,73.5885,73.4097,73.4182,51300.0
2012-09-06 10:00:00,86.27,86.84,86.27,86.66,109000.0,73.4267,73.9119,73.4267,73.7587,109000.0
2012-09-06 10:10:00,86.68,86.69,86.45,86.55,41300.0,73.7757,73.7842,73.5799,73.6651,41300.0
2012-09-06 10:20:00,86.56,86.66,86.42,86.62,41800.0,73.6736,73.7587,73.5544,73.7246,41800.0
2012-09-06 10:30:00,86.64,87.0,86.63,86.97,98000.0,73.7417,74.0481,73.7331,74.0225,98000.0
2012-09-06 10:40:00,86.96,87.0,86.82,86.89,38400.0,74.014,74.0481,73.8949,73.9544,38400.0
2012-09-06 10:50:00,86.9,86.94,86.8,86.92,65800.0,73.9629,73.997,73.8778,73.98,65800.0
2012-09-06 11:00:00,86.91,86.95,86.85,86.88,57000.0,73.9715,74.0055,73.9204,73.9459,57000.0
2012-09-06 11:10:00,86.89,86.95,86.82,86.82,46500.0,73.9544,74.0055,73.8949,73.8949,46500.0
2012-09-06 11:20:00,86.8,86.88,86.76,86.81,37800.0,73.8778,73.9459,73.8438,73.8863,37800.0
2012-09-06 11:30:00,86.81,87.06,86.81,87.03,47500.0,73.8863,74.0991,73.8863,74.0736,47500.0
2012-09-06 11:40:00,87.01,87.08,86.98,87.06,31700.0,74.0566,74.1162,74.031,74.0991,31700.0
2012-09-06 11:50:00,87.07,87.09,87.01,87.01,34300.0,74.1076,74.1247,74.0566,74.0566,34300.0
2012-09-06 12:00:00,87.0,87.2,87.0,87.14,121500.0,74.0481,74.2183,74.0481,74.1672,121500.0
2012-09-06 12:10:00,87.14,87.26,87.12,87.12,29700.0,74.1672,74.2694,74.1502,74.1502,29700.0
2012-09-06 12:20:00,87.13,87.2,87.03,87.07,50200.0,74.1587,74.2183,74.0736,74.1076,50200.0
2012-09-06 12:30:00,87.08,87.2,87.06,87.2,24400.0,74.1162,74.2183,74.0991,74.2183,24400.0
2012-09-06 12:40:00,87.17,87.31,87.15,87.31,43200.0,74.1928,74.3119,74.1757,74.3119,43200.0
2012-09-06 12:50:00,87.31,87.38,87.3,87.34,39400.0,74.3119,74.3715,74.3034,74.3374,39400.0
2012-09-06 13:00:00,87.33,87.35,87.28,87.31,21600.0,74.3289,74.346,74.2864,74.3119,21600.0
2012-09-06 13:10:00,87.32,87.34,87.25,87.3,21800.0,74.3204,74.3374,74.2608,74.3034,21800.0
2012-09-06 13:20:00,87.3,87.31,87.21,87.23,16700.0,74.3034,74.3119,74.2268,74.2438,16700.0
2012-09-06 13:30:00,87.24,87.29,87.21,87.28,25900.0,74.2523,74.2949,74.2268,74.2864,25900.0
2012-09-06 13:40:00,87.28,87.3,87.22,87.28,46400.0,74.2864,74.3034,74.2353,74.2864,46400.0
2012-09-06 13:50:00,87.28,87.4,87.27,87.38,36900.0,74.2864,74.3885,74.2779,74.3715,36900.0
2012-09-06 14:00:00,87.38,87.4,87.35,87.35,40500.0,74.3715,74.3885,74.346,74.346,40500.0
2012-09-06 14:10:00,87.35,87.47,87.3,87.47,36900.0,74.346,74.4481,74.3034,74.4481,36900.0
2012-09-06 14:20:00,87.47,87.47,87.29,87.35,65200.0,74.4481,74.4481,74.2949,74.346,65200.0
2012-09-06 14:30:00,87.34,87.43,87.34,87.42,35300.0,74.3374,74.414,74.3374,74.4055,35300.0
2012-09-06 14:40:00,87.42,87.54,87.41,87.53,85600.0,74.4055,74.5077,74.397,74.4992,85600.0
2012-09-06 14:50:00,87.51,87.61,87.48,87.59,62100.0,74.4821,74.5672,74.4566,74.5502,62100.0
2012-09-06 15:00:00,87.59,87.59,87.48,87.49,62500.0,74.5502,74.5502,74.4566,74.4651,62500.0
2012-09-06 15:10:00,87.5,87.5,87.24,87.24,88500.0,74.4736,74.4736,74.2523,74.2523,88500.0
2012-09-06 15:20:00,87.25,87.25,87.1,87.13,78800.0,74.2608,74.2608,74.1332,74.1587,78800.0
2012-09-06 15:30:00,87.13,87.49,87.12,87.44,221100.0,74.1587,74.4651,74.1502,74.4226,221100.0
2012-09-06 15:40:00,87.43,87.56,87.4,87.56,120200.0,74.414,74.5247,74.3885,74.5247,120200.0
2012-09-06 15:50:00,87.57,87.64,87.48,87.53,206100.0,74.5332,74.5928,74.4566,74.4992,206100.0
2012-09-07 09:30:00,87.5,87.57,87.29,87.3,101200.0,74.4736,74.5332,74.2949,74.3034,101200.0
2012-09-07 09:40:00,87.3,87.42,87.09,87.3,63100.0,74.3034,74.4055,74.1247,74.3034,63100.0
2012-09-07 09:50:00,87.29,87.4,87.21,87.38,46200.0,74.2949,74.3885,74.2268,74.3715,46200.0
2012-09-07 10:00:00,87.36,87.46,87.25,87.39,46600.0,74.3545,74.4396,74.2608,74.38,46600.0
2012-09-07 10:10:00,87.4,87.58,87.39,87.44,54300.0,74.3885,74.5417,74.38,74.4226,54300.0
2012-09-07 10:20:00,87.44,87.53,87.42,87.46,34100.0,74.4226,74.4992,74.4055,74.4396,34100.0
2012-09-07 10:30:00,87.46,87.46,87.32,87.34,35300.0,74.4396,74.4396,74.3204,74.3374,35300.0
2012-09-07 10:40:00,87.34,87.4,87.32,87.34,25600.0,74.3374,74.3885,74.3204,74.3374,25600.0
2012-09-07 10:50:00,87.34,87.37,87.25,87.26,67100.0,74.3374,74.363,74.2608,74.2694,67100.0
2012-09-07 11:00:00,87.25,87.27,87.1,87.13,88400.0,74.2608,74.2779,74.1332,74.1587,88400.0
2012-09-07 11:10:00,87.15,87.23,87.04,87.04,37400.0,74.1757,74.2438,74.0821,74.0821,37400.0
2012-09-07 11:20:00,87.05,87.25,87.02,87.19,35600.0,74.0906,74.2608,74.0651,74.2098,35600.0
2012-09-07 11:30:00,87.22,87.3,87.18,87.28,30500.0,74.2353,74.3034,74.2013,74.2864,30500.0
2012-09-07 11:40:00,87.27,87.37,87.27,87.36,15700.0,74.2779,74.363,74.2779,74.3545,15700.0
2012-09-07 11:50:00,87.36,87.41,87.35,87.35,32000.0,74.3545,74.397,74.346,74.346,32000.0
2012-09-07 12:00:00,87.34,87.38,87.31,87.36,34200.0,74.3374,74.3715,74.3119,74.3545,34200.0
2012-09-07 12:10:00,87.36,87.36,87.25,87.26,18100.0,74.3545,74.3545,74.2608,74.2694,18100.0
2012-09-07 12:20:00,87.26,87.28,87.23,87.27,12900.0,74.2694,74.2864,74.2438,74.2779,12900.0
2012-09-07 12:30:00,87.28,87.33,87.28,87.32,8400.0,74.2864,74.3289,74.2864,74.3204,8400.0
2012-09-07 12:40:00,87.33,87.38,87.31,87.37,11400.0,74.3289,74.3715,74.3119,74.363,11400.0
2012-09-07 12:50:00,87.37,87.39,87.34,87.35,26400.0,74.363,74.38,74.3374,74.346,26400.0
2012-09-07 13:00:00,87.35,87.37,87.32,87.32,22300.0,74.346,74.363,74.3204,74.3204,22300.0
2012-09-07 13:10:00,87.33,87.33,87.27,87.32,25700.0,74.3289,74.3289,74.2779,74.3204,25700.0
2012-09-07 13:20:00,87.31,87.32,87.25,87.28,18700.0,74.3119,74.3204,74.2608,74.2864,18700.0
2012-09-07 13:30:00,87.27,87.3,87.23,87.23,20200.0,74.2779,74.3034,74.2438,74.2438,20200.0
2012-09-07 13:40:00,87.24,87.28,87.2,87.28,19100.0,74.2523,74.2864,74.2183,74.2864,19100.0
2012-09-07 13:50:00,87.28,87.31,87.27,87.29,16700.0,74.2864,74.3119,74.2779,74.2949,16700.0
2012-09-07 14:00:00,87.28,87.3,87.25,87.28,13200.0,74.2864,74.3034,74.2608,74.2864,13200.0
2012-09-07 14:10:00,87.28,87.38,87.27,87.36,13700.0,74.2864,74.3715,74.2779,74.3545,13700.0
2012-09-07 14:20:00,87.36,87.37,87.27,87.29,38900.0,74.3545,74.363,74.2779,74.2949,38900.0
2012-09-07 14:30:00,87.29,87.3,87.24,87.25,29800.0,74.2949,74.3034,74.2523,74.2608,29800.0
2012-09-07 14:40:00,87.24,87.31,87.22,87.31,32300.0,74.2523,74.3119,74.2353,74.3119,32300.0
2012-09-07 14:50:00,87.3,87.32,87.25,87.26,15800.0,74.3034,74.3204,74.2608,74.2694,15800.0
2012-09-07 15:00:00,87.26,87.37,87.25,87.36,20300.0,74.2694,74.363,74.2608,74.3545,20300.0
2012-09-07 15:10:00,87.36,87.37,87.28,87.36,22400.0,74.3545,74.363,74.2864,74.3545,22400.0
2012-09-07 15:20:00,87.36,87.38,87.33,87.35,16500.0,74.3545,74.3715,74.3289,74.346,16500.0
2012-09-07 15:30:00,87.35,87.38,87.3,87.3,42300.0,74.346,74.3715,74.3034,74.3034,42300.0
2012-09-07 15:40:00,87.3,87.33,87.25,87.31,92800.0,74.3034,74.3289,74.2608,74.3119,92800.0
2012-09-07 15:50:00,87.3,87.39,87.27,87.38,140700.0,74.3034,74.38,74.2779,74.3715,140700.0
2012-09-10 09:30:00,87.19,87.42,87.11,87.28,55000.0,74.2098,74.4055,74.1417,74.2864,55000.0
2012-09-10 09:40:00,87.28,87.3,87.13,87.2,75200.0,74.2864,74.3034,74.1587,74.2183,75200.0
2012-09-10 09:50:00,87.2,87.39,87.17,87.29,75100.0,74.2183,74.38,74.1928,74.2949,75100.0
2012-09-10 10:00:00,87.28,87.44,87.28,87.38,52000.0,74.2864,74.4226,74.2864,74.3715,52000.0
2012-09-10 10:10:00,87.36,87.65,87.34,87.51,73800.0,74.3545,74.6013,74.3374,74.4821,73800.0
2012-09-10 10:20:00,87.5,87.7,87.5,87.66,40900.0,74.4736,74.6438,74.4736,74.6098,40900.0
2012-09-10 10:30:00,87.67,87.85,87.63,87.81,63000.0,74.6183,74.7715,74.5843,74.7375,63000.0
2012-09-10 10:40:00,87.83,87.92,87.79,87.89,30000.0,74.7545,74.8311,74.7205,74.8056,30000.0
2012-09-10 10:50:00,87.88,87.99,87.87,87.88,42500.0,74.7971,74.8907,74.7885,74.7971,42500.0
2012-09-10 11:00:00,87.86,87.87,87.76,87.79,29200.0,74.78,74.7885,74.6949,74.7205,29200.0
2012-09-10 11:10:00,87.79,87.94,87.78,87.92,28500.0,74.7205,74.8481,74.7119,74.8311,28500.0
2012-09-10 11:20:00,87.91,87.93,87.8,87.81,61600.0,74.8226,74.8396,74.729,74.7375,61600.0
2012-09-10 11:30:00,87.83,87.91,87.79,87.91,33600.0,74.7545,74.8226,74.7205,74.8226,33600.0
2012-09-10 11:40:00,87.89,87.92,87.87,87.9,19500.0,74.8056,74.8311,74.7885,74.8141,19500.0
2012-09-10 11:50:00,87.89,87.91,87.7,87.7,29300.0,74.8056,74.8226,74.6438,74.6438,29300.0
2012-09-10 12:00:00,87.71,87.9,87.7,87.87,34700.0,74.6524,74.8141,74.6438,74.7885,34700.0
2012-09-10 12:10:00,87.88,87.91,87.83,87.87,41100.0,74.7971,74.8226,74.7545,74.7885,41100.0
2012-09-10 12:20:00,87.84,87.9,87.81,87.81,31600.0,74.763,74.8141,74.7375,74.7375,31600.0
2012-09-10 12:30:00,87.81,87.84,87.75,87.82,20800.0,74.7375,74.763,74.6864,74.746,20800.0
2012-09-10 12:40:00,87.81,87.86,87.74,87.86,21700.0,74.7375,74.78,74.6779,74.78,21700.0
2012-09-10 12:50:00,87.85,87.88,87.81,87.88,13600.0,74.7715,74.7971,74.7375,74.7971,13600.0
2012-09-10 13:00:00,87.85,87.9,87.83,87.88,54600.0,74.7715,74.8141,74.7545,74.7971,54600.0
2012-09-10 13:10:00,87.87,87.89,87.83,87.88,14200.0,74.7885,74.8056,74.7545,74.7971,14200.0
2012-09-10 13:20:00,87.85,87.88,87.84,87.88,13400.0,74.7715,74.7971,74.763,74.7971,13400.0
2012-09-10 13:30:00,87.88,87.9,87.82,87.84,14900.0,74.7971,74.8141,74.746,74.763,14900.0
2012-09-10 13:40:00,87.83,87.85,87.78,87.8,24500.0,74.7545,74.7715,74.7119,74.729,24500.0
2012-09-10 13:50:00,87.8,87.88,87.78,87.81,23400.0,74.729,74.7971,74.7119,74.7375,23400.0
2012-09-10 14:00:00,87.82,87.86,87.78,87.83,14800.0,74.746,74.78,74.7119,74.7545,14800.0
2012-09-10 14:10:00,87.83,87.94,87.82,87.88,42000.0,74.7545,74.8481,74.746,74.7971,42000.0
2012-09-10 14:20:00,87.88,87.92,87.86,87.91,17100.0,74.7971,74.8311,74.78,74.8226,17100.0
2012-09-10 14:30:00,87.9,88.0,87.88,87.96,130700.0,74.8141,74.8992,74.7971,74.8651,130700.0
2012-09-10 14:40:00,87.95,88.19,87.95,88.18,57100.0,74.8566,75.0609,74.8566,75.0524,57100.0
2012-09-10 14:50:00,88.18,88.2,88.1,88.16,54600.0,75.0524,75.0694,74.9843,75.0354,54600.0
2012-09-10 15:00:00,88.16,88.27,88.16,88.17,92700.0,75.0354,75.129,75.0354,75.0439,92700.0
2012-09-10 15:10:00,88.17,88.18,87.99,88.03,50300.0,75.0439,75.0524,74.8907,74.9247,50300.0
2012-09-10 15:20:00,88.03,88.07,87.98,88.05,68600.0,74.9247,74.9588,74.8822,74.9417,68600.0
2012-09-10 15:30:00,88.05,88.15,88.04,88.13,101800.0,74.9417,75.0269,74.9332,75.0098,101800.0
2012-09-10 15:40:00,88.12,88.14,88.01,88.06,120600.0,75.0013,75.0183,74.9077,74.9503,120600.0
2012-09-10 15:50:00,88.06,88.09,87.96,87.99,212200.0,74.9503,74.9758,74.8651,74.8907,212200.0
2012-09-11 09:30:00,88.21,88.44,88.1,88.34,74800.0,75.0779,75.2737,74.9843,75.1886,74800.0
2012-09-11 09:40:00,88.31,88.51,88.2,88.49,63600.0,75.163,75.3333,75.0694,75.3162,63600.0
2012-09-11 09:50:00,88.49,88.64,88.33,88.63,68700.0,75.3162,75.4439,75.1801,75.4354,68700.0
2012-09-11 10:00:00,88.63,88.76,88.48,88.56,69700.0,75.4354,75.546,75.3077,75.3758,69700.0
2012-09-11 10:10:00,88.55,88.93,88.55,88.92,110200.0,75.3673,75.6907,75.3673,75.6822,110200.0
2012-09-11 10:20:00,88.93,89.09,88.78,88.8,70900.0,75.6907,75.8269,75.5631,75.5801,70900.0
2012-09-11 10:30:00,88.81,88.85,88.74,88.81,46300.0,75.5886,75.6226,75.529,75.5886,46300.0
2012-09-11 10:40:00,88.82,88.94,88.71,88.89,63400.0,75.5971,75.6992,75.5035,75.6567,63400.0
2012-09-11 10:50:00,88.92,88.93,88.65,88.68,50700.0,75.6822,75.6907,75.4524,75.478,50700.0
2012-09-11 11:00:00,88.69,88.84,88.56,88.66,40100.0,75.4865,75.6141,75.3758,75.4609,40100.0
2012-09-11 11:10:00,88.66,88.68,88.55,88.63,35600.0,75.4609,75.478,75.3673,75.4354,35600.0
2012-09-11 11:20:00,88.64,88.94,88.64,88.91,17000.0,75.4439,75.6992,75.4439,75.6737,17000.0
2012-09-11 11:30:00,88.93,88.98,88.8,88.81,21400.0,75.6907,75.7333,75.5801,75.5886,21400.0
2012-09-11 11:40:00,88.8,88.86,88.76,88.83,45000.0,75.5801,75.6312,75.546,75.6056,45000.0
2012-09-11 11:50:00,88.84,88.84,88.75,88.78,38400.0,75.6141,75.6141,75.5375,75.5631,38400.0
2012-09-11 12:00:00,88.78,88.88,88.77,88.87,41000.0,75.5631,75.6482,75.5546,75.6397,41000.0
2012-09-11 12:10:00,88.86,88.86,88.67,88.69,27600.0,75.6312,75.6312,75.4694,75.4865,27600.0
2012-09-11 12:20:00,88.68,88.83,88.68,88.81,67300.0,75.478,75.6056,75.478,75.5886,67300.0
2012-09-11 12:30:00,88.82,88.87,88.8,88.85,34000.0,75.5971,75.6397,75.5801,75.6226,34000.0
2012-09-11 12:40:00,88.85,88.85,88.75,88.75,21200.0,75.6226,75.6226,75.5375,75.5375,21200.0
2012-09-11 12:50:00,88.76,88.78,88.75,88.76,21000.0,75.546,75.5631,75.5375,75.546,21000.0
2012-09-11 13:00:00,88.77,88.78,88.74,88.77,21200.0,75.5546,75.5631,75.529,75.5546,21200.0
2012-09-11 13:10:00,88.76,88.89,88.76,88.86,34300.0,75.546,75.6567,75.546,75.6312,34300.0
2012-09-11 13:20:00,88.88,88.95,88.88,88.91,15500.0,75.6482,75.7078,75.6482,75.6737,15500.0
2012-09-11 13:30:00,88.91,88.92,88.85,88.89,20200.0,75.6737,75.6822,75.6226,75.6567,20200.0
2012-09-11 13:40:00,88.91,88.95,88.87,88.91,29900.0,75.6737,75.7078,75.6397,75.6737,29900.0
2012-09-11 13:50:00,88.93,88.98,88.92,88.95,33000.0,75.6907,75.7333,75.6822,75.7078,33000.0
2012-09-11 14:00:00,88.96,89.02,88.94,89.0,68500.0,75.7163,75.7673,75.6992,75.7503,68500.0
2012-09-11 14:10:00,88.98,89.0,88.93,88.98,19600.0,75.7333,75.7503,75.6907,75.7333,19600.0
2012-09-11 14:20:00,88.98,89.01,88.98,89.0,35200.0,75.7333,75.7588,75.7333,75.7503,35200.0
2012-09-11 14:30:00,89.0,89.01,88.98,88.99,31400.0,75.7503,75.7588,75.7333,75.7418,31400.0
2012-09-11 14:40:00,88.99,89.04,88.9,88.92,49400.0,75.7418,75.7844,75.6652,75.6822,49400.0
2012-09-11 14:50:00,88.91,89.03,88.89,89.03,62900.0,75.6737,75.7758,75.6567,75.7758,62900.0
2012-09-11 15:00:00,89.02,89.06,88.95,88.97,23500.0,75.7673,75.8014,75.7078,75.7248,23500.0
2012-09-11 15:10:00,88.98,89.0,88.96,88.97,67700.0,75.7333,75.7503,75.7163,75.7248,67700.0
2012-09-11 15:20:00,88.96,88.96,88.9,88.92,39500.0,75.7163,75.7163,75.6652,75.6822,39500.0
2012-09-11 15:30:00,88.91,89.0,88.71,88.72,105100.0,75.6737,75.7503,75.5035,75.512,105100.0
2012-09-11 15:40:00,88.72,88.75,88.59,88.68,131400.0,75.512,75.5375,75.4014,75.478,131400.0
2012-09-11 15:50:00,88.71,88.74,88.61,88.7,171300.0,75.5035,75.529,75.4184,75.495,171300.0
2012-09-12 09:30:00,88.98,89.05,88.71,89.0,44700.0,75.7333,75.7929,75.5035,75.7503,44700.0
2012-09-12 09:40:00,88.95,89.12,88.77,88.77,40800.0,75.7078,75.8525,75.5546,75.5546,40800.0
2012-09-12 09:50:00,88.77,88.92,88.61,88.69,38700.0,75.5546,75.6822,75.4184,75.4865,38700.0
2012-09-12 10:00:00,88.72,88.88,88.69,88.87,13600.0,75.512,75.6482,75.4865,75.6397,13600.0
2012-09-12 10:10:00,88.86,88.92,88.72,88.83,20500.0,75.6312,75.6822,75.512,75.6056,20500.0
2012-09-12 10:20:00,88.83,88.84,88.63,88.63,19800.0,75.6056,75.6141,75.4354,75.4354,19800.0
2012-09-12 10:30:00,88.63,88.64,88.48,88.57,42200.0,75.4354,75.4439,75.3077,75.3843,42200.0
2012-09-12 10:40:00,88.56,88.57,88.4,88.5,26500.0,75.3758,75.3843,75.2396,75.3248,26500.0
2012-09-12 10:50:00,88.53,88.57,88.48,88.53,29200.0,75.3503,75.3843,75.3077,75.3503,29200.0
2012-09-12 11:00:00,88.56,88.65,88.5,88.65,40400.0,75.3758,75.4524,75.3248,75.4524,40400.0
2012-09-12 11:10:00,88.65,88.7,88.6,88.68,32600.0,75.4524,75.495,75.4099,75.478,32600.0
2012-09-12 11:20:00,88.71,88.91,88.68,88.85,25700.0,75.5035,75.6737,75.478,75.6226,25700.0
2012-09-12 11:30:00,88.85,88.97,88.85,88.95,36800.0,75.6226,75.7248,75.6226,75.7078,36800.0
2012-09-12 11:40:00,88.96,88.97,88.88,88.89,18100.0,75.7163,75.7248,75.6482,75.6567,18100.0
2012-09-12 11:50:00,88.89,88.95,88.82,88.86,20600.0,75.6567,75.7078,75.5971,75.6312,20600.0
2012-09-12 12:00:00,88.86,88.9,88.79,88.83,17100.0,75.6312,75.6652,75.5716,75.6056,17100.0
2012-09-12 12:10:00,88.83,88.9,88.78,88.87,35000.0,75.6056,75.6652,75.5631,75.6397,35000.0
2012-09-12 12:20:00,88.88,88.92,88.83,88.87,35600.0,75.6482,75.6822,75.6056,75.6397,35600.0
2012-09-12 12:30:00,88.86,88.92,88.82,88.85,22100.0,75.6312,75.6822,75.5971,75.6226,22100.0
2012-09-12 12:40:00,88.85,88.87,88.72,88.74,45100.0,75.6226,75.6397,75.512,75.529,45100.0
2012-09-12 12:50:00,88.75,88.85,88.74,88.78,16300.0,75.5375,75.6226,75.529,75.5631,16300.0
2012-09-12 13:00:00,88.8,88.91,88.78,88.85,24500.0,75.5801,75.6737,75.5631,75.6226,24500.0
2012-09-12 13:10:00,88.84,88.86,88.78,88.83,37400.0,75.6141,75.6312,75.5631,75.6056,37400.0
2012-09-12 13:20:00,88.81,88.91,88.8,88.86,24300.0,75.5886,75.6737,75.5801,75.6312,24300.0
2012-09-12 13:30:00,88.85,88.88,88.8,88.84,28400.0,75.6226,75.6482,75.5801,75.6141,28400.0
2012-09-12 13:40:00,88.85,88.87,88.79,88.83,31900.0,75.6226,75.6397,75.5716,75.6056,31900.0
2012-09-12 13:50:00,88.83,88.86,88.79,88.83,10000.0,75.6056,75.6312,75.5716,75.6056,10000.0
2012-09-12 14:00:00,88.82,88.87,88.79,88.83,18400.0,75.5971,75.6397,75.5716,75.6056,18400.0
2012-09-12 14:10:00,88.85,88.97,88.8,88.8,17400.0,75.6226,75.7248,75.5801,75.5801,17400.0
2012-09-12 14:20:00,88.79,88.88,88.77,88.82,9200.0,75.5716,75.6482,75.5546,75.5971,9200.0
2012-09-12 14:30:00,88.84,88.9,88.81,88.81,16100.0,75.6141,75.6652,75.5886,75.5886,16100.0
2012-09-12 14:40:00,88.8,88.94,88.79,88.83,17800.0,75.5801,75.6992,75.5716,75.6056,17800.0
2012-09-12 14:50:00,88.85,88.99,88.85,88.95,20800.0,75.6226,75.7418,75.6226,75.7078,20800.0
2012-09-12 15:00:00,88.96,88.98,88.88,88.89,30000.0,75.7163,75.7333,75.6482,75.6567,30000.0
2012-09-12 15:10:00,88.88,88.95,88.79,88.94,35200.0,75.6482,75.7078,75.5716,75.6992,35200.0
2012-09-12 15:20:00,88.94,88.97,88.9,88.97,28200.0,75.6992,75.7248,75.6652,75.7248,28200.0
2012-09-12 15:30:00,88.98,89.06,88.93,89.05,56600.0,75.7333,75.8014,75.6907,75.7929,56600.0
2012-09-12 15:40:00,89.06,89.12,88.94,88.97,72500.0,75.8014,75.8525,75.6992,75.7248,72500.0
2012-09-12 15:50:00,88.97,89.13,88.95,89.09,141200.0,75.7248,75.861,75.7078,75.8269,141200.0
2012-09-13 09:30:00,89.01,89.08,88.23,88.47,98600.0,75.7588,75.8184,75.0949,75.2992,98600.0
2012-09-13 09:40:00,88.52,88.87,88.43,88.46,47400.0,75.3418,75.6397,75.2652,75.2907,47400.0
2012-09-13 09:50:00,88.47,88.6,88.42,88.42,53300.0,75.2992,75.4099,75.2567,75.2567,53300.0
2012-09-13 10:00:00,88.44,88.71,88.42,88.68,38800.0,75.2737,75.5035,75.2567,75.478,38800.0
2012-09-13 10:10:00,88.68,88.87,88.68,88.87,18800.0,75.478,75.6397,75.478,75.6397,18800.0
2012-09-13 10:20:00,88.87,88.93,88.75,88.79,49400.0,75.6397,75.6907,75.5375,75.5716,49400.0
2012-09-13 10:30:00,88.76,88.92,88.72,88.91,34200.0,75.546,75.6822,75.512,75.6737,34200.0
2012-09-13 10:40:00,88.89,88.96,88.85,88.96,21900.0,75.6567,75.7163,75.6226,75.7163,21900.0
2012-09-13 10:50:00,88.95,88.98,88.85,88.95,25200.0,75.7078,75.7333,75.6226,75.7078,25200.0
2012-09-13 11:00:00,88.95,89.0,88.89,88.93,46300.0,75.7078,75.7503,75.6567,75.6907,46300.0
2012-09-13 11:10:00,88.92,89.22,88.92,89.19,53700.0,75.6822,75.9376,75.6822,75.912,53700.0
2012-09-13 11:20:00,89.18,89.3,89.18,89.24,18000.0,75.9035,76.0057,75.9035,75.9546,18000.0
2012-09-13 11:30:00,89.24,89.35,89.24,89.31,27200.0,75.9546,76.0482,75.9546,76.0142,27200.0
2012-09-13 11:40:00,89.31,89.41,89.26,89.26,36100.0,76.0142,76.0993,75.9716,75.9716,36100.0
2012-09-13 11:50:00,89.27,89.29,89.2,89.22,10500.0,75.9801,75.9971,75.9205,75.9376,10500.0
2012-09-13 12:00:00,89.21,89.31,89.18,89.25,11300.0,75.9291,76.0142,75.9035,75.9631,11300.0
2012-09-13 12:10:00,89.27,89.33,89.2,89.29,16000.0,75.9801,76.0312,75.9205,75.9971,16000.0
2012-09-13 12:20:00,89.3,89.38,89.19,89.32,13700.0,76.0057,76.0737,75.912,76.0227,13700.0
2012-09-13 12:30:00,89.29,90.0,89.2,89.63,71400.0,75.9971,76.6014,75.9205,76.2865,71400.0
2012-09-13 12:40:00,89.63,90.0,89.57,89.75,84600.0,76.2865,76.6014,76.2355,76.3887,84600.0
2012-09-13 12:50:00,89.71,90.0,89.7,89.97,41600.0,76.3546,76.6014,76.3461,76.5759,41600.0
2012-09-13 13:00:00,89.95,90.22,89.94,90.01,101500.0,76.5589,76.7887,76.5504,76.61,101500.0
2012-09-13 13:10:00,90.02,90.1,89.81,89.89,50600.0,76.6185,76.6866,76.4397,76.5078,50600.0
2012-09-13 13:20:00,89.89,90.24,89.89,90.23,64600.0,76.5078,76.8057,76.5078,76.7972,64600.0
2012-09-13 13:30:00,90.24,90.36,90.21,90.33,45100.0,76.8057,76.9078,76.7802,76.8823,45100.0
2012-09-13 13:40:00,90.31,90.32,90.14,90.22,33700.0,76.8653,76.8738,76.7206,76.7887,33700.0
2012-09-13 13:50:00,90.26,90.3,90.23,90.26,25500.0,76.8227,76.8568,76.7972,76.8227,25500.0
2012-09-13 14:00:00,90.26,90.53,90.25,90.47,73700.0,76.8227,77.0525,76.8142,77.0015,73700.0
2012-09-13 14:10:00,90.48,90.57,90.42,90.5,47700.0,77.01,77.0866,76.9589,77.027,47700.0
2012-09-13 14:20:00,90.52,90.92,90.5,90.69,80800.0,77.044,77.3845,77.027,77.1887,80800.0
2012-09-13 14:30:00,90.68,90.7,90.45,90.46,59200.0,77.1802,77.1972,76.9844,76.993,59200.0
2012-09-13 14:40:00,90.43,90.56,90.43,90.47,37000.0,76.9674,77.0781,76.9674,77.0015,37000.0
2012-09-13 14:50:00,90.46,90.52,90.4,90.51,29500.0,76.993,77.044,76.9419,77.0355,29500.0
2012-09-13 15:00:00,90.5,90.57,90.41,90.52,49600.0,77.027,77.0866,76.9504,77.044,49600.0
2012-09-13 15:10:00,90.55,90.59,90.41,90.41,58500.0,77.0696,77.1036,76.9504,76.9504,58500.0
2012-09-13 15:20:00,90.38,90.51,90.33,90.44,60600.0,76.9249,77.0355,76.8823,76.9759,60600.0
2012-09-13 15:30:00,90.45,90.56,90.39,90.47,77300.0,76.9844,77.0781,76.9334,77.0015,77300.0
2012-09-13 15:40:00,90.44,90.51,90.27,90.37,70800.0,76.9759,77.0355,76.8312,76.9164,70800.0
2012-09-13 15:50:00,90.36,90.37,90.15,90.36,149900.0,76.9078,76.9164,76.7291,76.9078,149900.0
2012-09-14 09:30:00,90.1,90.74,90.01,90.18,95200.0,76.6866,77.2313,76.61,76.7546,95200.0
2012-09-14 09:40:00,90.19,90.33,89.87,90.0,41800.0,76.7632,76.8823,76.4908,76.6014,41800.0
2012-09-14 09:50:00,90.0,90.07,89.89,90.0,85200.0,76.6014,76.661,76.5078,76.6014,85200.0
2012-09-14 10:00:00,90.01,90.17,89.93,90.08,69000.0,76.61,76.7461,76.5419,76.6695,69000.0
2012-09-14 10:10:00,90.08,90.61,90.08,90.51,81900.0,76.6695,77.1206,76.6695,77.0355,81900.0
2012-09-14 10:20:00,90.51,90.63,90.35,90.37,79600.0,77.0355,77.1377,76.8993,76.9164,79600.0
2012-09-14 10:30:00,90.35,90.5,90.24,90.48,64700.0,76.8993,77.027,76.8057,77.01,64700.0
2012-09-14 10:40:00,90.5,90.5,90.27,90.3,58100.0,77.027,77.027,76.8312,76.8568,58100.0
2012-09-14 10:50:00,90.29,90.3,90.0,90.0,86500.0,76.8483,76.8568,76.6014,76.6014,86500.0
2012-09-14 11:00:00,90.0,90.03,89.9,89.95,76000.0,76.6014,76.627,76.5163,76.5589,76000.0
2012-09-14 11:10:00,89.95,89.97,89.81,89.86,53400.0,76.5589,76.5759,76.4397,76.4823,53400.0
2012-09-14 11:20:00,89.86,90.2,89.85,90.16,62800.0,76.4823,76.7717,76.4738,76.7376,62800.0
2012-09-14 11:30:00,90.16,90.17,90.03,90.07,13100.0,76.7376,76.7461,76.627,76.661,13100.0
2012-09-14 11:40:00,90.03,90.18,90.01,90.06,21000.0,76.627,76.7546,76.61,76.6525,21000.0
2012-09-14 11:50:00,90.02,90.15,89.97,90.08,53500.0,76.6185,76.7291,76.5759,76.6695,53500.0
2012-09-14 12:00:00,90.09,90.12,90.04,90.09,37400.0,76.678,76.7036,76.6355,76.678,37400.0
2012-09-14 12:10:00,90.09,90.12,90.04,90.06,43700.0,76.678,76.7036,76.6355,76.6525,43700.0
2012-09-14 12:20:00,90.06,90.12,90.05,90.06,20600.0,76.6525,76.7036,76.644,76.6525,20600.0
2012-09-14 12:30:00,90.06,90.12,90.05,90.07,27300.0,76.6525,76.7036,76.644,76.661,27300.0
2012-09-14 12:40:00,90.07,90.15,90.04,90.08,49000.0,76.661,76.7291,76.6355,76.6695,49000.0
2012-09-14 12:50:00,90.1,90.19,90.09,90.11,31500.0,76.6866,76.7632,76.678,76.6951,31500.0
2012-09-14 13:00:00,90.1,90.18,90.09,90.16,15500.0,76.6866,76.7546,76.678,76.7376,15500.0
2012-09-14 13:10:00,90.16,90.17,90.09,90.13,14400.0,76.7376,76.7461,76.678,76.7121,14400.0
2012-09-14 13:20:00,90.1,90.11,90.05,90.08,52400.0,76.6866,76.6951,76.644,76.6695,52400.0
2012-09-14 13:30:00,90.07,90.18,90.07,90.11,22900.0,76.661,76.7546,76.661,76.6951,22900.0
2012-09-14 13:40:00,90.1,90.23,90.08,90.17,35800.0,76.6866,76.7972,76.6695,76.7461,35800.0
2012-09-14 13:50:00,90.19,90.31,90.17,90.3,19900.0,76.7632,76.8653,76.7461,76.8568,19900.0
2012-09-14 14:00:00,90.29,90.34,90.27,90.29,32800.0,76.8483,76.8908,76.8312,76.8483,32800.0
2012-09-14 14:10:00,90.3,90.36,90.28,90.36,27400.0,76.8568,76.9078,76.8398,76.9078,27400.0
2012-09-14 14:20:00,90.35,90.37,90.3,90.3,55200.0,76.8993,76.9164,76.8568,76.8568,55200.0
2012-09-14 14:30:00,90.3,90.4,90.28,90.3,37600.0,76.8568,76.9419,76.8398,76.8568,37600.0
2012-09-14 14:40:00,90.29,90.34,90.29,90.3,39000.0,76.8483,76.8908,76.8483,76.8568,39000.0
2012-09-14 14:50:00,90.31,90.4,90.29,90.34,99200.0,76.8653,76.9419,76.8483,76.8908,99200.0
2012-09-14 15:00:00,90.34,90.34,90.28,90.3,66400.0,76.8908,76.8908,76.8398,76.8568,66400.0
2012-09-14 15:10:00,90.31,90.33,90.25,90.27,67400.0,76.8653,76.8823,76.8142,76.8312,67400.0
2012-09-14 15:20:00,90.26,90.26,89.97,90.05,42800.0,76.8227,76.8227,76.5759,76.644,42800.0
2012-09-14 15:30:00,90.05,90.1,89.96,90.04,55300.0,76.644,76.6866,76.5674,76.6355,55300.0
2012-09-14 15:40:00,90.04,90.12,89.84,89.94,69200.0,76.6355,76.7036,76.4653,76.5504,69200.0
2012-09-14 15:50:00,89.92,90.17,89.88,90.14,177000.0,76.5334,76.7461,76.4993,76.7206,177000.0
2012-09-17 09:30:00,89.71,90.09,89.48,89.99,60100.0,76.3546,76.678,76.1589,76.5929,60100.0
2012-09-17 09:40:00,89.98,90.02,89.61,89.66,29500.0,76.5844,76.6185,76.2695,76.3121,29500.0
2012-09-17 09:50:00,89.63,89.66,89.25,89.27,51600.0,76.2865,76.3121,75.9631,75.9801,51600.0
2012-09-17 10:00:00,89.27,89.5,89.27,89.45,59600.0,75.9801,76.1759,75.9801,76.1333,59600.0
2012-09-17 10:10:00,89.46,89.68,89.43,89.52,37500.0,76.1418,76.3291,76.1163,76.1929,37500.0
2012-09-17 10:20:00,89.52,89.65,89.44,89.65,48000.0,76.1929,76.3035,76.1248,76.3035,48000.0
2012-09-17 10:30:00,89.7,89.72,89.48,89.49,37800.0,76.3461,76.3631,76.1589,76.1674,37800.0
2012-09-17 10:40:00,89.49,89.5,89.36,89.4,44900.0,76.1674,76.1759,76.0567,76.0908,44900.0
2012-09-17 10:50:00,89.4,89.43,89.32,89.35,51700.0,76.0908,76.1163,76.0227,76.0482,51700.0
2012-09-17 11:00:00,89.36,89.41,89.31,89.32,52400.0,76.0567,76.0993,76.0142,76.0227,52400.0
2012-09-17 11:10:00,89.32,89.37,89.23,89.23,50900.0,76.0227,76.0652,75.9461,75.9461,50900.0
2012-09-17 11:20:00,89.22,89.42,89.21,89.38,21200.0,75.9376,76.1078,75.9291,76.0737,21200.0
2012-09-17 11:30:00,89.38,89.43,89.15,89.15,33200.0,76.0737,76.1163,75.878,75.878,33200.0
2012-09-17 11:40:00,89.15,89.26,89.12,89.2,33100.0,75.878,75.9716,75.8525,75.9205,33100.0
2012-09-17 11:50:00,89.23,89.28,89.07,89.16,29900.0,75.9461,75.9886,75.8099,75.8865,29900.0
2012-09-17 12:00:00,89.17,89.35,89.16,89.25,35700.0,75.895,76.0482,75.8865,75.9631,35700.0
2012-09-17 12:10:00,89.25,89.28,89.05,89.08,42100.0,75.9631,75.9886,75.7929,75.8184,42100.0
2012-09-17 12:20:00,89.08,89.2,89.08,89.18,22400.0,75.8184,75.9205,75.8184,75.9035,22400.0
2012-09-17 12:30:00,89.16,89.21,89.11,89.18,37000.0,75.8865,75.9291,75.8439,75.9035,37000.0
2012-09-17 12:40:00,89.2,89.25,89.14,89.14,19200.0,75.9205,75.9631,75.8695,75.8695,19200.0
2012-09-17 12:50:00,89.13,89.29,89.08,89.1,42500.0,75.861,75.9971,75.8184,75.8354,42500.0
2012-09-17 13:00:00,89.11,89.24,89.1,89.21,46400.0,75.8439,75.9546,75.8354,75.9291,46400.0
2012-09-17 13:10:00,89.2,89.42,89.17,89.3,29500.0,75.9205,76.1078,75.895,76.0057,29500.0
2012-09-17 13:20:00,89.34,89.48,89.3,89.48,42000.0,76.0397,76.1589,76.0057,76.1589,42000.0
2012-09-17 13:30:00,89.47,89.59,89.37,89.59,32800.0,76.1503,76.2525,76.0652,76.2525,32800.0
2012-09-17 13:40:00,89.59,89.59,89.28,89.28,47100.0,76.2525,76.2525,75.9886,75.9886,47100.0
2012-09-17 13:50:00,89.29,89.31,89.15,89.2,52700.0,75.9971,76.0142,75.878,75.9205,52700.0
2012-09-17 14:00:00,89.21,89.29,89.1,89.15,49100.0,75.9291,75.9971,75.8354,75.878,49100.0
2012-09-17 14:10:00,89.15,89.17,89.0,89.15,81100.0,75.878,75.895,75.7503,75.878,81100.0
2012-09-17 14:20:00,89.16,89.31,89.13,89.21,47700.0,75.8865,76.0142,75.861,75.9291,47700.0
2012-09-17 14:30:00,89.22,89.3,89.16,89.25,61800.0,75.9376,76.0057,75.8865,75.9631,61800.0
2012-09-17 14:40:00,89.23,89.32,89.18,89.28,50100.0,75.9461,76.0227,75.9035,75.9886,50100.0
2012-09-17 14:50:00,89.29,89.31,89.2,89.23,46300.0,75.9971,76.0142,75.9205,75.9461,46300.0
2012-09-17 15:00:00,89.27,89.47,89.19,89.4,62600.0,75.9801,76.1503,75.912,76.0908,62600.0
2012-09-17 15:10:00,89.4,89.43,89.12,89.14,63000.0,76.0908,76.1163,75.8525,75.8695,63000.0
2012-09-17 15:20:00,89.12,89.16,89.0,89.0,69700.0,75.8525,75.8865,75.7503,75.7503,69700.0
2012-09-17 15:30:00,89.01,89.06,88.93,89.0,124000.0,75.7588,75.8014,75.6907,75.7503,124000.0
2012-09-17 15:40:00,89.01,89.2,88.92,89.17,132700.0,75.7588,75.9205,75.6822,75.895,132700.0
2012-09-17 15:50:00,89.16,89.38,89.15,89.27,261000.0,75.8865,76.0737,75.878,75.9801,261000.0
2012-09-18 09:30:00,87.05,88.33,86.9,87.48,738500.0,74.0906,75.1801,73.9629,74.4566,738500.0
2012-09-18 09:40:00,87.51,87.7,87.01,87.35,261300.0,74.4821,74.6438,74.0566,74.346,261300.0
2012-09-18 09:50:00,87.33,87.75,87.25,87.5,244800.0,74.3289,74.6864,74.2608,74.4736,244800.0
2012-09-18 10:00:00,87.51,87.64,87.25,87.5,146400.0,74.4821,74.5928,74.2608,74.4736,146400.0
2012-09-18 10:10:00,87.5,87.88,87.42,87.69,183500.0,74.4736,74.7971,74.4055,74.6353,183500.0
2012-09-18 10:20:00,87.69,88.07,87.69,87.77,205800.0,74.6353,74.9588,74.6353,74.7034,205800.0
2012-09-18 10:30:00,87.77,87.83,87.69,87.74,99700.0,74.7034,74.7545,74.6353,74.6779,99700.0
2012-09-18 10:40:00,87.72,87.72,87.33,87.54,182600.0,74.6609,74.6609,74.3289,74.5077,182600.0
2012-09-18 10:50:00,87.53,87.6,87.45,87.6,73500.0,74.4992,74.5587,74.4311,74.5587,73500.0
2012-09-18 11:00:00,87.6,87.65,87.25,87.36,135600.0,74.5587,74.6013,74.2608,74.3545,135600.0
2012-09-18 11:10:00,87.37,87.63,87.37,87.58,96500.0,74.363,74.5843,74.363,74.5417,96500.0
2012-09-18 11:20:00,87.59,87.63,87.45,87.46,74600.0,74.5502,74.5843,74.4311,74.4396,74600.0
2012-09-18 11:30:00,87.46,87.48,87.3,87.31,91200.0,74.4396,74.4566,74.3034,74.3119,91200.0
2012-09-18 11:40:00,87.32,87.48,87.27,87.48,69400.0,74.3204,74.4566,74.2779,74.4566,69400.0
2012-09-18 11:50:00,87.47,87.55,87.38,87.42,68300.0,74.4481,74.5162,74.3715,74.4055,68300.0
2012-09-18 12:00:00,87.41,87.54,87.39,87.42,52200.0,74.397,74.5077,74.38,74.4055,52200.0
2012-09-18 12:10:00,87.42,87.43,87.3,87.32,82800.0,74.4055,74.414,74.3034,74.3204,82800.0
2012-09-18 12:20:00,87.32,87.39,87.25,87.25,64700.0,74.3204,74.38,74.2608,74.2608,64700.0
2012-09-18 12:30:00,87.25,87.26,87.12,87.18,73600.0,74.2608,74.2694,74.1502,74.2013,73600.0
2012-09-18 12:40:00,87.18,87.4,87.15,87.27,154200.0,74.2013,74.3885,74.1757,74.2779,154200.0
2012-09-18 12:50:00,87.25,87.26,87.15,87.16,52000.0,74.2608,74.2694,74.1757,74.1842,52000.0
2012-09-18 13:00:00,87.16,87.16,87.0,87.06,56400.0,74.1842,74.1842,74.0481,74.0991,56400.0
2012-09-18 13:10:00,87.06,87.12,86.9,87.06,125500.0,74.0991,74.1502,73.9629,74.0991,125500.0
2012-09-18 13:20:00,87.09,87.11,86.95,87.07,49200.0,74.1247,74.1417,74.0055,74.1076,49200.0
2012-09-18 13:30:00,87.07,87.11,86.82,86.92,99600.0,74.1076,74.1417,73.8949,73.98,99600.0
2012-09-18 13:40:00,86.89,86.98,86.77,86.81,72200.0,73.9544,74.031,73.8523,73.8863,72200.0
2012-09-18 13:50:00,86.82,86.85,86.77,86.83,49200.0,73.8949,73.9204,73.8523,73.9034,49200.0
2012-09-18 14:00:00,86.84,86.92,86.73,86.74,71000.0,73.9119,73.98,73.8183,73.8268,71000.0
2012-09-18 14:10:00,86.76,86.91,86.66,86.78,127800.0,73.8438,73.9715,73.7587,73.8608,127800.0
2012-09-18 14:20:00,86.78,86.87,86.72,86.79,44100.0,73.8608,73.9374,73.8097,73.8693,44100.0
2012-09-18 14:30:00,86.8,86.94,86.8,86.9,66200.0,73.8778,73.997,73.8778,73.9629,66200.0
2012-09-18 14:40:00,86.9,87.28,86.85,87.18,184200.0,73.9629,74.2864,73.9204,74.2013,184200.0
2012-09-18 14:50:00,87.17,87.19,86.93,86.93,84500.0,74.1928,74.2098,73.9885,73.9885,84500.0
2012-09-18 15:00:00,86.93,87.12,86.76,86.94,139400.0,73.9885,74.1502,73.8438,73.997,139400.0
2012-09-18 15:10:00,86.96,87.04,86.93,87.0,76600.0,74.014,74.0821,73.9885,74.0481,76600.0
2012-09-18 15:20:00,87.0,87.06,86.84,86.86,219300.0,74.0481,74.0991,73.9119,73.9289,219300.0
2012-09-18 15:30:00,86.86,86.87,86.55,86.55,279100.0,73.9289,73.9374,73.6651,73.6651,279100.0
2012-09-18 15:40:00,86.56,86.61,86.36,86.45,349700.0,73.6736,73.7161,73.5033,73.5799,349700.0
2012-09-18 15:50:00,86.46,86.7,86.46,86.56,575700.0,73.5885,73.7927,73.5885,73.6736,575700.0
2012-09-19 09:30:00,86.51,86.72,85.9,85.97,223100.0,73.631,73.8097,73.1118,73.1714,223100.0
2012-09-19 09:40:00,85.95,86.21,85.92,86.16,142700.0,73.1544,73.3757,73.1288,73.3331,142700.0
2012-09-19 09:50:00,86.16,86.62,86.15,86.53,102400.0,73.3331,73.7246,73.3246,73.648,102400.0
2012-09-19 10:00:00,86.54,87.07,86.54,86.66,166700.0,73.6565,74.1076,73.6565,73.7587,166700.0
2012-09-19 10:10:00,86.66,86.89,86.64,86.8,60100.0,73.7587,73.9544,73.7417,73.8778,60100.0
2012-09-19 10:20:00,86.79,86.85,86.66,86.69,51800.0,73.8693,73.9204,73.7587,73.7842,51800.0
2012-09-19 10:30:00,86.67,86.79,86.64,86.79,86800.0,73.7672,73.8693,73.7417,73.8693,86800.0
2012-09-19 10:40:00,86.78,86.8,86.64,86.75,49300.0,73.8608,73.8778,73.7417,73.8353,49300.0
2012-09-19 10:50:00,86.73,86.73,86.56,86.57,53600.0,73.8183,73.8183,73.6736,73.6821,53600.0
2012-09-19 11:00:00,86.56,86.8,86.51,86.8,57100.0,73.6736,73.8778,73.631,73.8778,57100.0
2012-09-19 11:10:00,86.81,86.97,86.78,86.97,69300.0,73.8863,74.0225,73.8608,74.0225,69300.0
2012-09-19 11:20:00,86.97,87.06,86.94,86.95,61600.0,74.0225,74.0991,73.997,74.0055,61600.0
2012-09-19 11:30:00,86.95,87.0,86.9,86.95,76600.0,74.0055,74.0481,73.9629,74.0055,76600.0
2012-09-19 11:40:00,86.97,87.0,86.9,86.94,99400.0,74.0225,74.0481,73.9629,73.997,99400.0
2012-09-19 11:50:00,86.95,86.97,86.91,86.97,51300.0,74.0055,74.0225,73.9715,74.0225,51300.0
2012-09-19 12:00:00,86.97,87.01,86.96,86.99,94600.0,74.0225,74.0566,74.014,74.0395,94600.0
2012-09-19 12:10:00,87.0,87.01,86.96,86.99,97800.0,74.0481,74.0566,74.014,74.0395,97800.0
2012-09-19 12:20:00,87.0,87.08,86.99,87.02,67100.0,74.0481,74.1162,74.0395,74.0651,67100.0
2012-09-19 12:30:00,87.02,87.06,86.99,87.0,54600.0,74.0651,74.0991,74.0395,74.0481,54600.0
2012-09-19 12:40:00,86.99,86.99,86.93,86.94,45600.0,74.0395,74.0395,73.9885,73.997,45600.0
2012-09-19 12:50:00,86.94,86.99,86.83,86.91,89300.0,73.997,74.0395,73.9034,73.9715,89300.0
2012-09-19 13:00:00,86.91,87.01,86.9,86.93,63000.0,73.9715,74.0566,73.9629,73.9885,63000.0
2012-09-19 13:10:00,86.92,86.99,86.89,86.94,45600.0,73.98,74.0395,73.9544,73.997,45600.0
2012-09-19 13:20:00,86.95,87.0,86.94,86.95,33300.0,74.0055,74.0481,73.997,74.0055,33300.0
2012-09-19 13:30:00,86.95,87.01,86.87,86.88,44700.0,74.0055,74.0566,73.9374,73.9459,44700.0
2012-09-19 13:40:00,86.89,86.93,86.81,86.87,48200.0,73.9544,73.9885,73.8863,73.9374,48200.0
2012-09-19 13:50:00,86.87,86.96,86.87,86.95,70000.0,73.9374,74.014,73.9374,74.0055,70000.0
2012-09-19 14:00:00,86.95,87.05,86.94,87.02,74300.0,74.0055,74.0906,73.997,74.0651,74300.0
2012-09-19 14:10:00,87.03,87.07,86.97,86.99,79300.0,74.0736,74.1076,74.0225,74.0395,79300.0
2012-09-19 14:20:00,86.98,87.0,86.95,86.98,64300.0,74.031,74.0481,74.0055,74.031,64300.0
2012-09-19 14:30:00,86.99,87.08,86.99,87.06,67600.0,74.0395,74.1162,74.0395,74.0991,67600.0
2012-09-19 14:40:00,87.06,87.08,87.0,87.05,56000.0,74.0991,74.1162,74.0481,74.0906,56000.0
2012-09-19 14:50:00,87.04,87.05,86.97,87.0,44300.0,74.0821,74.0906,74.0225,74.0481,44300.0
2012-09-19 15:00:00,87.0,87.03,86.99,87.0,63100.0,74.0481,74.0736,74.0395,74.0481,63100.0
2012-09-19 15:10:00,87.0,87.02,86.97,87.0,99000.0,74.0481,74.0651,74.0225,74.0481,99000.0
2012-09-19 15:20:00,87.0,87.04,86.99,87.01,89800.0,74.0481,74.0821,74.0395,74.0566,89800.0
2012-09-19 15:30:00,87.0,87.01,86.97,86.99,124600.0,74.0481,74.0566,74.0225,74.0395,124600.0
2012-09-19 15:40:00,86.99,87.01,86.91,86.95,150500.0,74.0395,74.0566,73.9715,74.0055,150500.0
2012-09-19 15:50:00,86.95,86.98,86.85,86.9,566900.0,74.0055,74.031,73.9204,73.9629,566900.0
2012-09-20 09:30:00,86.3,86.58,86.17,86.47,132900.0,73.4523,73.6906,73.3416,73.597,132900.0
2012-09-20 09:40:00,86.47,86.57,86.02,86.11,98100.0,73.597,73.6821,73.214,73.2906,98100.0
2012-09-20 09:50:00,86.11,86.14,85.99,86.0,99600.0,73.2906,73.3161,73.1884,73.1969,99600.0
2012-09-20 10:00:00,85.99,86.08,85.84,85.95,97600.0,73.1884,73.265,73.0608,73.1544,97600.0
2012-09-20 10:10:00,85.96,86.35,85.82,86.29,111400.0,73.1629,73.4948,73.0437,73.4438,111400.0
2012-09-20 10:20:00,86.29,86.29,85.91,86.0,82500.0,73.4438,73.4438,73.1203,73.1969,82500.0
2012-09-20 10:30:00,85.99,86.17,85.93,86.15,72200.0,73.1884,73.3416,73.1374,73.3246,72200.0
2012-09-20 10:40:00,86.16,86.19,86.02,86.09,63400.0,73.3331,73.3586,73.214,73.2735,63400.0
2012-09-20 10:50:00,86.09,86.09,85.88,85.91,51500.0,73.2735,73.2735,73.0948,73.1203,51500.0
2012-09-20 11:00:00,85.91,85.99,85.74,85.79,115900.0,73.1203,73.1884,72.9756,73.0182,115900.0
2012-09-20 11:10:00,85.79,85.83,85.73,85.8,60200.0,73.0182,73.0522,72.9671,73.0267,60200.0
2012-09-20 11:20:00,85.81,85.84,85.73,85.78,62000.0,73.0352,73.0608,72.9671,73.0097,62000.0
2012-09-20 11:30:00,85.78,85.83,85.66,85.69,76200.0,73.0097,73.0522,72.9076,72.9331,76200.0
2012-09-20 11:40:00,85.69,85.72,85.52,85.52,61500.0,72.9331,72.9586,72.7884,72.7884,61500.0
2012-09-20 11:50:00,85.54,85.69,85.52,85.64,92100.0,72.8054,72.9331,72.7884,72.8905,92100.0
2012-09-20 12:00:00,85.65,85.7,85.6,85.68,76400.0,72.899,72.9416,72.8565,72.9246,76400.0
2012-09-20 12:10:00,85.67,85.71,85.61,85.71,53400.0,72.9161,72.9501,72.865,72.9501,53400.0
2012-09-20 12:20:00,85.71,85.79,85.67,85.7,56100.0,72.9501,73.0182,72.9161,72.9416,56100.0
2012-09-20 12:30:00,85.73,85.75,85.65,85.65,35600.0,72.9671,72.9842,72.899,72.899,35600.0
2012-09-20 12:40:00,85.66,85.68,85.52,85.53,55300.0,72.9076,72.9246,72.7884,72.7969,55300.0
2012-09-20 12:50:00,85.54,85.61,85.46,85.46,64400.0,72.8054,72.865,72.7373,72.7373,64400.0
2012-09-20 13:00:00,85.48,85.48,85.32,85.33,73200.0,72.7543,72.7543,72.6182,72.6267,73200.0
2012-09-20 13:10:00,85.35,85.47,85.3,85.44,58200.0,72.6437,72.7458,72.6011,72.7203,58200.0
2012-09-20 13:20:00,85.45,85.45,85.27,85.3,48600.0,72.7288,72.7288,72.5756,72.6011,48600.0
2012-09-20 13:30:00,85.31,85.42,85.3,85.41,79600.0,72.6097,72.7033,72.6011,72.6948,79600.0
2012-09-20 13:40:00,85.41,85.41,85.34,85.37,46100.0,72.6948,72.6948,72.6352,72.6607,46100.0
2012-09-20 13:50:00,85.38,85.42,85.31,85.31,54300.0,72.6692,72.7033,72.6097,72.6097,54300.0
2012-09-20 14:00:00,85.31,85.32,85.2,85.2,118000.0,72.6097,72.6182,72.516,72.516,118000.0
2012-09-20 14:10:00,85.2,85.22,85.13,85.14,99000.0,72.516,72.5331,72.4565,72.465,99000.0
2012-09-20 14:20:00,85.14,85.25,85.05,85.17,134300.0,72.465,72.5586,72.3884,72.4905,134300.0
2012-09-20 14:30:00,85.16,85.23,85.09,85.14,98000.0,72.482,72.5416,72.4224,72.465,98000.0
2012-09-20 14:40:00,85.14,85.14,85.02,85.03,119800.0,72.465,72.465,72.3628,72.3713,119800.0
2012-09-20 14:50:00,85.04,85.06,84.97,85.01,109800.0,72.3799,72.3969,72.3203,72.3543,109800.0
2012-09-20 15:00:00,85.01,85.19,85.01,85.14,91300.0,72.3543,72.5075,72.3543,72.465,91300.0
2012-09-20 15:10:00,85.13,85.14,85.05,85.14,52500.0,72.4565,72.465,72.3884,72.465,52500.0
2012-09-20 15:20:00,85.14,85.22,85.11,85.13,87300.0,72.465,72.5331,72.4394,72.4565,87300.0
2012-09-20 15:30:00,85.13,85.15,85.04,85.05,158800.0,72.4565,72.4735,72.3799,72.3884,158800.0
2012-09-20 15:40:00,85.04,85.05,84.9,84.9,192900.0,72.3799,72.3884,72.2607,72.2607,192900.0
2012-09-20 15:50:00,84.9,85.2,84.9,85.18,330700.0,72.2607,72.516,72.2607,72.499,330700.0
2012-09-21 09:30:00,85.89,85.89,85.11,85.27,393300.0,73.1033,73.1033,72.4394,72.5756,393300.0
2012-09-21 09:40:00,85.25,85.25,84.87,85.02,77000.0,72.5586,72.5586,72.2352,72.3628,77000.0
2012-09-21 09:50:00,85.01,85.11,84.96,85.03,50300.0,72.3543,72.4394,72.3118,72.3713,50300.0
2012-09-21 10:00:00,85.04,85.11,84.9,85.01,60100.0,72.3799,72.4394,72.2607,72.3543,60100.0
2012-09-21 10:10:00,85.01,85.11,84.91,85.0,92900.0,72.3543,72.4394,72.2692,72.3458,92900.0
2012-09-21 10:20:00,84.99,85.25,84.97,85.25,46000.0,72.3373,72.5586,72.3203,72.5586,46000.0
2012-09-21 10:30:00,85.25,85.32,85.17,85.25,38200.0,72.5586,72.6182,72.4905,72.5586,38200.0
2012-09-21 10:40:00,85.25,85.25,85.11,85.13,101200.0,72.5586,72.5586,72.4394,72.4565,101200.0
2012-09-21 10:50:00,85.13,85.18,85.01,85.03,72700.0,72.4565,72.499,72.3543,72.3713,72700.0
2012-09-21 11:00:00,85.04,85.12,84.89,84.89,58700.0,72.3799,72.4479,72.2522,72.2522,58700.0
2012-09-21 11:10:00,84.9,84.93,84.88,84.91,26200.0,72.2607,72.2862,72.2437,72.2692,26200.0
2012-09-21 11:20:00,84.91,84.91,84.74,84.74,52800.0,72.2692,72.2692,72.1245,72.1245,52800.0
2012-09-21 11:30:00,84.76,84.78,84.62,84.69,56200.0,72.1415,72.1586,72.0224,72.082,56200.0
2012-09-21 11:40:00,84.68,84.73,84.65,84.66,35200.0,72.0734,72.116,72.0479,72.0564,35200.0
2012-09-21 11:50:00,84.64,84.64,84.52,84.59,28400.0,72.0394,72.0394,71.9373,71.9968,28400.0
2012-09-21 12:00:00,84.61,84.65,84.5,84.5,30200.0,72.0139,72.0479,71.9202,71.9202,30200.0
2012-09-21 12:10:00,84.51,84.53,84.28,84.3,80700.0,71.9288,71.9458,71.733,71.75,80700.0
2012-09-21 12:20:00,84.29,84.51,84.28,84.51,56300.0,71.7415,71.9288,71.733,71.9288,56300.0
2012-09-21 12:30:00,84.51,84.54,84.43,84.43,59600.0,71.9288,71.9543,71.8607,71.8607,59600.0
2012-09-21 12:40:00,84.42,84.54,84.41,84.41,21400.0,71.8522,71.9543,71.8436,71.8436,21400.0
2012-09-21 12:50:00,84.44,84.44,84.35,84.38,19800.0,71.8692,71.8692,71.7926,71.8181,19800.0
2012-09-21 13:00:00,84.39,84.45,84.38,84.39,21000.0,71.8266,71.8777,71.8181,71.8266,21000.0
2012-09-21 13:10:00,84.39,84.48,84.38,84.48,20300.0,71.8266,71.9032,71.8181,71.9032,20300.0
2012-09-21 13:20:00,84.49,84.49,84.41,84.47,42200.0,71.9117,71.9117,71.8436,71.8947,42200.0
2012-09-21 13:30:00,84.47,84.68,84.44,84.61,83800.0,71.8947,72.0734,71.8692,72.0139,83800.0
2012-09-21 13:40:00,84.62,84.82,84.62,84.67,60700.0,72.0224,72.1926,72.0224,72.0649,60700.0
2012-09-21 13:50:00,84.66,84.79,84.65,84.73,43500.0,72.0564,72.1671,72.0479,72.116,43500.0
2012-09-21 14:00:00,84.74,84.75,84.67,84.69,59800.0,72.1245,72.133,72.0649,72.082,59800.0
2012-09-21 14:10:00,84.7,84.71,84.58,84.61,42600.0,72.0905,72.099,71.9883,72.0139,42600.0
2012-09-21 14:20:00,84.61,84.62,84.47,84.51,71200.0,72.0139,72.0224,71.8947,71.9288,71200.0
2012-09-21 14:30:00,84.48,84.52,84.43,84.44,50700.0,71.9032,71.9373,71.8607,71.8692,50700.0
2012-09-21 14:40:00,84.43,84.48,84.35,84.35,70400.0,71.8607,71.9032,71.7926,71.7926,70400.0
2012-09-21 14:50:00,84.35,84.36,84.23,84.23,86800.0,71.7926,71.8011,71.6904,71.6904,86800.0
2012-09-21 15:00:00,84.23,84.37,84.22,84.28,109000.0,71.6904,71.8096,71.6819,71.733,109000.0
2012-09-21 15:10:00,84.3,84.4,84.28,84.36,114800.0,71.75,71.8351,71.733,71.8011,114800.0
2012-09-21 15:20:00,84.36,84.4,84.17,84.18,93300.0,71.8011,71.8351,71.6394,71.6479,93300.0
2012-09-21 15:30:00,84.18,84.18,84.15,84.17,108700.0,71.6479,71.6479,71.6223,71.6394,108700.0
2012-09-21 15:40:00,84.17,84.35,84.16,84.26,292700.0,71.6394,71.7926,71.6309,71.716,292700.0
2012-09-21 15:50:00,84.26,84.41,84.25,84.39,494100.0,71.716,71.8436,71.7075,71.8266,494100.0
2012-09-24 09:30:00,84.0,84.65,83.92,84.63,138800.0,71.4947,72.0479,71.4266,72.0309,138800.0
2012-09-24 09:40:00,84.62,84.62,84.22,84.23,101900.0,72.0224,72.0224,71.6819,71.6904,101900.0
2012-09-24 09:50:00,84.25,84.7,84.23,84.69,148700.0,71.7075,72.0905,71.6904,72.082,148700.0
2012-09-24 10:00:00,84.7,85.13,84.69,84.97,142800.0,72.0905,72.4565,72.082,72.3203,142800.0
2012-09-24 10:10:00,84.95,85.07,84.84,85.0,79000.0,72.3033,72.4054,72.2096,72.3458,79000.0
2012-09-24 10:20:00,84.98,85.14,84.88,85.06,145800.0,72.3288,72.465,72.2437,72.3969,145800.0
2012-09-24 10:30:00,85.08,85.49,85.06,85.49,104700.0,72.4139,72.7629,72.3969,72.7629,104700.0
2012-09-24 10:40:00,85.48,85.5,85.14,85.15,93000.0,72.7543,72.7714,72.465,72.4735,93000.0
2012-09-24 10:50:00,85.15,85.32,85.02,85.18,66500.0,72.4735,72.6182,72.3628,72.499,66500.0
2012-09-24 11:00:00,85.18,85.24,85.09,85.09,67100.0,72.499,72.5501,72.4224,72.4224,67100.0
2012-09-24 11:10:00,85.12,85.2,85.06,85.19,61100.0,72.4479,72.516,72.3969,72.5075,61100.0
2012-09-24 11:20:00,85.19,85.21,85.02,85.04,31000.0,72.5075,72.5245,72.3628,72.3799,31000.0
2012-09-24 11:30:00,85.04,85.06,85.0,85.0,27500.0,72.3799,72.3969,72.3458,72.3458,27500.0
2012-09-24 11:40:00,85.0,85.09,84.93,84.94,24000.0,72.3458,72.4224,72.2862,72.2947,24000.0
2012-09-24 11:50:00,84.93,85.0,84.87,84.96,51100.0,72.2862,72.3458,72.2352,72.3118,51100.0
2012-09-24 12:00:00,84.95,84.96,84.84,84.84,41400.0,72.3033,72.3118,72.2096,72.2096,41400.0
2012-09-24 12:10:00,84.85,84.88,84.73,84.78,44000.0,72.2181,72.2437,72.116,72.1586,44000.0
2012-09-24 12:20:00,84.79,84.81,84.67,84.76,42100.0,72.1671,72.1841,72.0649,72.1415,42100.0
2012-09-24 12:30:00,84.74,84.75,84.6,84.67,40800.0,72.1245,72.133,72.0054,72.0649,40800.0
2012-09-24 12:40:00,84.68,84.72,84.61,84.67,48200.0,72.0734,72.1075,72.0139,72.0649,48200.0
2012-09-24 12:50:00,84.68,84.81,84.61,84.61,39200.0,72.0734,72.1841,72.0139,72.0139,39200.0
2012-09-24 13:00:00,84.62,84.85,84.61,84.84,39200.0,72.0224,72.2181,72.0139,72.2096,39200.0
2012-09-24 13:10:00,84.85,84.92,84.82,84.92,134800.0,72.2181,72.2777,72.1926,72.2777,134800.0
2012-09-24 13:20:00,84.93,84.95,84.89,84.9,16700.0,72.2862,72.3033,72.2522,72.2607,16700.0
2012-09-24 13:30:00,84.91,84.94,84.84,84.94,29700.0,72.2692,72.2947,72.2096,72.2947,29700.0
2012-09-24 13:40:00,84.93,84.95,84.85,84.88,21800.0,72.2862,72.3033,72.2181,72.2437,21800.0
2012-09-24 13:50:00,84.89,85.01,84.87,84.91,23900.0,72.2522,72.3543,72.2352,72.2692,23900.0
2012-09-24 14:00:00,84.91,84.98,84.88,84.94,26500.0,72.2692,72.3288,72.2437,72.2947,26500.0
2012-09-24 14:10:00,84.93,85.07,84.93,85.06,29600.0,72.2862,72.4054,72.2862,72.3969,29600.0
2012-09-24 14:20:00,85.06,85.28,85.05,85.21,60600.0,72.3969,72.5841,72.3884,72.5245,60600.0
2012-09-24 14:30:00,85.21,85.25,85.15,85.17,47300.0,72.5245,72.5586,72.4735,72.4905,47300.0
2012-09-24 14:40:00,85.17,85.18,85.12,85.12,77000.0,72.4905,72.499,72.4479,72.4479,77000.0
2012-09-24 14:50:00,85.13,85.23,85.13,85.16,62500.0,72.4565,72.5416,72.4565,72.482,62500.0
2012-09-24 15:00:00,85.16,85.21,85.04,85.2,36700.0,72.482,72.5245,72.3799,72.516,36700.0
2012-09-24 15:10:00,85.21,85.26,85.13,85.24,42000.0,72.5245,72.5671,72.4565,72.5501,42000.0
2012-09-24 15:20:00,85.26,85.36,85.2,85.32,54100.0,72.5671,72.6522,72.516,72.6182,54100.0
2012-09-24 15:30:00,85.33,85.34,85.15,85.21,69400.0,72.6267,72.6352,72.4735,72.5245,69400.0
2012-09-24 15:40:00,85.21,85.3,85.11,85.14,89100.0,72.5245,72.6011,72.4394,72.465,89100.0
2012-09-24 15:50:00,85.13,85.19,85.0,85.17,174300.0,72.4565,72.5075,72.3458,72.4905,174300.0
2012-09-25 09:30:00,85.59,85.8,85.21,85.3,108300.0,72.848,73.0267,72.5245,72.6011,108300.0
2012-09-25 09:40:00,85.31,85.33,84.96,85.02,209300.0,72.6097,72.6267,72.3118,72.3628,209300.0
2012-09-25 09:50:00,85.01,85.27,84.88,85.25,62300.0,72.3543,72.5756,72.2437,72.5586,62300.0
2012-09-25 10:00:00,85.26,85.59,85.25,85.57,43000.0,72.5671,72.848,72.5586,72.8309,43000.0
2012-09-25 10:10:00,85.57,85.85,85.56,85.6,112300.0,72.8309,73.0693,72.8224,72.8565,112300.0
2012-09-25 10:20:00,85.61,85.71,85.49,85.62,34600.0,72.865,72.9501,72.7629,72.8735,34600.0
2012-09-25 10:30:00,85.63,85.67,85.42,85.44,23900.0,72.882,72.9161,72.7033,72.7203,23900.0
2012-09-25 10:40:00,85.44,85.5,85.35,85.43,28800.0,72.7203,72.7714,72.6437,72.7118,28800.0
2012-09-25 10:50:00,85.42,85.45,85.21,85.28,48400.0,72.7033,72.7288,72.5245,72.5841,48400.0
2012-09-25 11:00:00,85.29,85.46,85.29,85.43,27400.0,72.5926,72.7373,72.5926,72.7118,27400.0
2012-09-25 11:10:00,85.42,85.54,85.41,85.51,32100.0,72.7033,72.8054,72.6948,72.7799,32100.0
2012-09-25 11:20:00,85.5,85.59,85.45,85.52,31000.0,72.7714,72.848,72.7288,72.7884,31000.0
2012-09-25 11:30:00,85.52,85.61,85.5,85.61,21200.0,72.7884,72.865,72.7714,72.865,21200.0
2012-09-25 11:40:00,85.63,85.69,85.55,85.61,43600.0,72.882,72.9331,72.8139,72.865,43600.0
2012-09-25 11:50:00,85.6,85.64,85.55,85.61,46500.0,72.8565,72.8905,72.8139,72.865,46500.0
2012-09-25 12:00:00,85.65,85.69,85.55,85.6,30900.0,72.899,72.9331,72.8139,72.8565,30900.0
2012-09-25 12:10:00,85.6,85.61,85.55,85.55,33800.0,72.8565,72.865,72.8139,72.8139,33800.0
2012-09-25 12:20:00,85.55,85.61,85.55,85.57,66300.0,72.8139,72.865,72.8139,72.8309,66300.0
2012-09-25 12:30:00,85.59,85.66,85.54,85.55,49200.0,72.848,72.9076,72.8054,72.8139,49200.0
2012-09-25 12:40:00,85.55,85.59,85.29,85.4,85500.0,72.8139,72.848,72.5926,72.6863,85500.0
2012-09-25 12:50:00,85.39,85.47,85.32,85.45,27600.0,72.6777,72.7458,72.6182,72.7288,27600.0
2012-09-25 13:00:00,85.43,85.43,85.26,85.34,39300.0,72.7118,72.7118,72.5671,72.6352,39300.0
2012-09-25 13:10:00,85.35,85.5,85.34,85.46,21000.0,72.6437,72.7714,72.6352,72.7373,21000.0
2012-09-25 13:20:00,85.47,85.48,85.4,85.43,21500.0,72.7458,72.7543,72.6863,72.7118,21500.0
2012-09-25 13:30:00,85.43,85.61,85.31,85.31,32400.0,72.7118,72.865,72.6097,72.6097,32400.0
2012-09-25 13:40:00,85.3,85.3,85.18,85.24,52600.0,72.6011,72.6011,72.499,72.5501,52600.0
2012-09-25 13:50:00,85.23,85.28,85.19,85.2,38900.0,72.5416,72.5841,72.5075,72.516,38900.0
2012-09-25 14:00:00,85.2,85.3,85.12,85.21,36400.0,72.516,72.6011,72.4479,72.5245,36400.0
2012-09-25 14:10:00,85.2,85.35,85.17,85.21,24700.0,72.516,72.6437,72.4905,72.5245,24700.0
2012-09-25 14:20:00,85.2,85.29,85.16,85.26,28900.0,72.516,72.5926,72.482,72.5671,28900.0
2012-09-25 14:30:00,85.28,85.28,85.19,85.26,76400.0,72.5841,72.5841,72.5075,72.5671,76400.0
2012-09-25 14:40:00,85.24,85.26,85.1,85.12,47300.0,72.5501,72.5671,72.4309,72.4479,47300.0
2012-09-25 14:50:00,85.13,85.17,85.08,85.1,62700.0,72.4565,72.4905,72.4139,72.4309,62700.0
2012-09-25 15:00:00,85.09,85.18,85.01,85.03,70000.0,72.4224,72.499,72.3543,72.3713,70000.0
2012-09-25 15:10:00,85.0,85.0,84.76,84.83,71600.0,72.3458,72.3458,72.1415,72.2011,71600.0
2012-09-25 15:20:00,84.81,84.96,84.79,84.83,64600.0,72.1841,72.3118,72.1671,72.2011,64600.0
2012-09-25 15:30:00,84.84,85.0,84.61,84.61,169600.0,72.2096,72.3458,72.0139,72.0139,169600.0
2012-09-25 15:40:00,84.6,84.7,84.53,84.62,128100.0,72.0054,72.0905,71.9458,72.0224,128100.0
2012-09-25 15:50:00,84.61,84.72,84.54,84.58,261300.0,72.0139,72.1075,71.9543,71.9883,261300.0
2012-09-26 09:30:00,84.27,84.95,84.25,84.32,83700.0,71.7245,72.3033,71.7075,71.767,83700.0
2012-09-26 09:40:00,84.33,84.51,84.21,84.27,71400.0,71.7756,71.9288,71.6734,71.7245,71400.0
2012-09-26 09:50:00,84.27,84.45,84.21,84.37,90400.0,71.7245,71.8777,71.6734,71.8096,90400.0
2012-09-26 10:00:00,84.35,84.44,84.22,84.27,65100.0,71.7926,71.8692,71.6819,71.7245,65100.0
2012-09-26 10:10:00,84.29,84.32,84.15,84.21,74300.0,71.7415,71.767,71.6223,71.6734,74300.0
2012-09-26 10:20:00,84.2,84.31,84.17,84.22,76400.0,71.6649,71.7585,71.6394,71.6819,76400.0
2012-09-26 10:30:00,84.23,84.25,84.02,84.07,70000.0,71.6904,71.7075,71.5117,71.5543,70000.0
2012-09-26 10:40:00,84.07,84.28,84.02,84.28,65800.0,71.5543,71.733,71.5117,71.733,65800.0
2012-09-26 10:50:00,84.29,84.32,83.99,84.02,62800.0,71.7415,71.767,71.4862,71.5117,62800.0
2012-09-26 11:00:00,84.01,84.14,83.98,84.13,56900.0,71.5032,71.6138,71.4777,71.6053,56900.0
2012-09-26 11:10:00,84.14,84.31,84.07,84.26,23800.0,71.6138,71.7585,71.5543,71.716,23800.0
2012-09-26 11:20:00,84.27,84.38,84.19,84.34,42600.0,71.7245,71.8181,71.6564,71.7841,42600.0
2012-09-26 11:30:00,84.34,84.38,84.25,84.26,38700.0,71.7841,71.8181,71.7075,71.716,38700.0
2012-09-26 11:40:00,84.28,84.54,84.25,84.39,24600.0,71.733,71.9543,71.7075,71.8266,24600.0
2012-09-26 11:50:00,84.39,84.44,84.27,84.41,43900.0,71.8266,71.8692,71.7245,71.8436,43900.0
2012-09-26 12:00:00,84.4,84.6,84.38,84.57,61800.0,71.8351,72.0054,71.8181,71.9798,61800.0
2012-09-26 12:10:00,84.54,84.64,84.4,84.4,56600.0,71.9543,72.0394,71.8351,71.8351,56600.0
2012-09-26 12:20:00,84.4,84.54,84.27,84.3,66400.0,71.8351,71.9543,71.7245,71.75,66400.0
2012-09-26 12:30:00,84.29,84.42,84.23,84.34,20600.0,71.7415,71.8522,71.6904,71.7841,20600.0
2012-09-26 12:40:00,84.33,84.35,84.23,84.25,49700.0,71.7756,71.7926,71.6904,71.7075,49700.0
2012-09-26 12:50:00,84.26,84.33,84.19,84.27,12800.0,71.716,71.7756,71.6564,71.7245,12800.0
2012-09-26 13:00:00,84.25,84.37,84.24,84.32,12800.0,71.7075,71.8096,71.699,71.767,12800.0
2012-09-26 13:10:00,84.35,84.38,84.15,84.38,34700.0,71.7926,71.8181,71.6223,71.8181,34700.0
2012-09-26 13:20:00,84.35,84.47,84.33,84.39,30000.0,71.7926,71.8947,71.7756,71.8266,30000.0
2012-09-26 13:30:00,84.39,84.46,84.34,84.34,29300.0,71.8266,71.8862,71.7841,71.7841,29300.0
2012-09-26 13:40:00,84.34,84.38,84.25,84.26,18700.0,71.7841,71.8181,71.7075,71.716,18700.0
2012-09-26 13:50:00,84.27,84.35,84.13,84.13,23800.0,71.7245,71.7926,71.6053,71.6053,23800.0
2012-09-26 14:00:00,84.13,84.3,84.13,84.25,95400.0,71.6053,71.75,71.6053,71.7075,95400.0
2012-09-26 14:10:00,84.23,84.33,84.23,84.31,21800.0,71.6904,71.7756,71.6904,71.7585,21800.0
2012-09-26 14:20:00,84.31,84.42,84.3,84.33,27700.0,71.7585,71.8522,71.75,71.7756,27700.0
2012-09-26 14:30:00,84.34,84.37,84.21,84.36,46000.0,71.7841,71.8096,71.6734,71.8011,46000.0
2012-09-26 14:40:00,84.36,84.52,84.34,84.49,42000.0,71.8011,71.9373,71.7841,71.9117,42000.0
2012-09-26 14:50:00,84.48,84.5,84.36,84.45,27400.0,71.9032,71.9202,71.8011,71.8777,27400.0
2012-09-26 15:00:00,84.46,84.46,84.36,84.43,61700.0,71.8862,71.8862,71.8011,71.8607,61700.0
2012-09-26 15:10:00,84.43,84.58,84.38,84.49,103100.0,71.8607,71.9883,71.8181,71.9117,103100.0
2012-09-26 15:20:00,84.49,84.57,84.45,84.53,144200.0,71.9117,71.9798,71.8777,71.9458,144200.0
2012-09-26 15:30:00,84.53,84.54,84.39,84.44,82600.0,71.9458,71.9543,71.8266,71.8692,82600.0
2012-09-26 15:40:00,84.47,84.5,84.31,84.35,164100.0,71.8947,71.9202,71.7585,71.7926,164100.0
2012-09-26 15:50:00,84.33,84.48,84.3,84.39,129800.0,71.7756,71.9032,71.75,71.8266,129800.0
2012-09-27 09:30:00,84.96,84.96,84.56,84.9,33800.0,72.3118,72.3118,71.9713,72.2607,33800.0
2012-09-27 09:40:00,84.86,84.97,84.58,84.76,40200.0,72.2266,72.3203,71.9883,72.1415,40200.0
2012-09-27 09:50:00,84.76,84.99,84.68,84.98,76900.0,72.1415,72.3373,72.0734,72.3288,76900.0
2012-09-27 10:00:00,84.98,85.12,84.9,85.09,102700.0,72.3288,72.4479,72.2607,72.4224,102700.0
2012-09-27 10:10:00,85.08,85.22,85.05,85.18,65800.0,72.4139,72.5331,72.3884,72.499,65800.0
2012-09-27 10:20:00,85.14,85.2,85.07,85.15,97000.0,72.465,72.516,72.4054,72.4735,97000.0
2012-09-27 10:30:00,85.16,85.16,84.94,84.94,56300.0,72.482,72.482,72.2947,72.2947,56300.0
2012-09-27 10:40:00,84.93,85.2,84.89,85.16,86700.0,72.2862,72.516,72.2522,72.482,86700.0
2012-09-27 10:50:00,85.14,85.4,84.99,85.22,70800.0,72.465,72.6863,72.3373,72.5331,70800.0
2012-09-27 11:00:00,85.25,85.33,85.08,85.08,33000.0,72.5586,72.6267,72.4139,72.4139,33000.0
2012-09-27 11:10:00,85.08,85.13,84.94,85.11,41300.0,72.4139,72.4565,72.2947,72.4394,41300.0
2012-09-27 11:20:00,85.12,85.12,84.8,84.94,33000.0,72.4479,72.4479,72.1756,72.2947,33000.0
2012-09-27 11:30:00,84.95,84.98,84.84,84.94,41500.0,72.3033,72.3288,72.2096,72.2947,41500.0
2012-09-27 11:40:00,84.94,84.98,84.89,84.95,19400.0,72.2947,72.3288,72.2522,72.3033,19400.0
2012-09-27 11:50:00,84.95,85.27,84.85,85.25,68900.0,72.3033,72.5756,72.2181,72.5586,68900.0
2012-09-27 12:00:00,85.24,85.34,85.15,85.31,51800.0,72.5501,72.6352,72.4735,72.6097,51800.0
2012-09-27 12:10:00,85.31,85.37,85.23,85.37,46100.0,72.6097,72.6607,72.5416,72.6607,46100.0
2012-09-27 12:20:00,85.35,85.59,85.33,85.56,45600.0,72.6437,72.848,72.6267,72.8224,45600.0
2012-09-27 12:30:00,85.53,85.58,85.43,85.46,19200.0,72.7969,72.8395,72.7118,72.7373,19200.0
2012-09-27 12:40:00,85.48,85.48,85.35,85.4,14600.0,72.7543,72.7543,72.6437,72.6863,14600.0
2012-09-27 12:50:00,85.43,85.47,85.38,85.46,49500.0,72.7118,72.7458,72.6692,72.7373,49500.0
2012-09-27 13:00:00,85.45,85.48,85.37,85.41,20500.0,72.7288,72.7543,72.6607,72.6948,20500.0
2012-09-27 13:10:00,85.42,85.5,85.4,85.46,14600.0,72.7033,72.7714,72.6863,72.7373,14600.0
2012-09-27 13:20:00,85.48,85.53,85.44,85.48,23500.0,72.7543,72.7969,72.7203,72.7543,23500.0
2012-09-27 13:30:00,85.49,85.58,85.46,85.57,23100.0,72.7629,72.8395,72.7373,72.8309,23100.0
2012-09-27 13:40:00,85.56,85.64,85.53,85.57,31700.0,72.8224,72.8905,72.7969,72.8309,31700.0
2012-09-27 13:50:00,85.54,85.59,85.5,85.55,22000.0,72.8054,72.848,72.7714,72.8139,22000.0
2012-09-27 14:00:00,85.56,85.59,85.48,85.51,48500.0,72.8224,72.848,72.7543,72.7799,48500.0
2012-09-27 14:10:00,85.52,85.73,85.51,85.73,82000.0,72.7884,72.9671,72.7799,72.9671,82000.0
2012-09-27 14:20:00,85.73,85.75,85.68,85.69,30000.0,72.9671,72.9842,72.9246,72.9331,30000.0
2012-09-27 14:30:00,85.69,85.75,85.68,85.73,31600.0,72.9331,72.9842,72.9246,72.9671,31600.0
2012-09-27 14:40:00,85.73,85.73,85.63,85.66,42300.0,72.9671,72.9671,72.882,72.9076,42300.0
2012-09-27 14:50:00,85.65,85.72,85.63,85.68,55600.0,72.899,72.9586,72.882,72.9246,55600.0
2012-09-27 15:00:00,85.69,85.71,85.64,85.7,71400.0,72.9331,72.9501,72.8905,72.9416,71400.0
2012-09-27 15:10:00,85.7,85.7,85.56,85.61,52100.0,72.9416,72.9416,72.8224,72.865,52100.0
2012-09-27 15:20:00,85.6,85.66,85.57,85.66,42400.0,72.8565,72.9076,72.8309,72.9076,42400.0
2012-09-27 15:30:00,85.64,85.78,85.6,85.75,73000.0,72.8905,73.0097,72.8565,72.9842,73000.0
2012-09-27 15:40:00,85.74,85.8,85.65,85.71,156000.0,72.9756,73.0267,72.899,72.9501,156000.0
2012-09-27 15:50:00,85.71,85.78,85.62,85.75,310700.0,72.9501,73.0097,72.8735,72.9842,310700.0
2012-09-28 09:30:00,85.38,85.47,84.71,85.17,68000.0,72.6692,72.7458,72.099,72.4905,68000.0
2012-09-28 09:40:00,85.12,85.19,84.27,84.35,88900.0,72.4479,72.5075,71.7245,71.7926,88900.0
2012-09-28 09:50:00,84.35,84.51,84.17,84.41,97800.0,71.7926,71.9288,71.6394,71.8436,97800.0
2012-09-28 10:00:00,84.42,85.03,84.42,84.96,61700.0,71.8522,72.3713,71.8522,72.3118,61700.0
2012-09-28 10:10:00,84.95,85.04,84.87,84.94,38700.0,72.3033,72.3799,72.2352,72.2947,38700.0
2012-09-28 10:20:00,84.96,84.99,84.6,84.72,43100.0,72.3118,72.3373,72.0054,72.1075,43100.0
2012-09-28 10:30:00,84.68,84.93,84.65,84.8,37400.0,72.0734,72.2862,72.0479,72.1756,37400.0
2012-09-28 10:40:00,84.79,84.85,84.64,84.84,21100.0,72.1671,72.2181,72.0394,72.2096,21100.0
2012-09-28 10:50:00,84.84,84.85,84.65,84.76,30500.0,72.2096,72.2181,72.0479,72.1415,30500.0
2012-09-28 11:00:00,84.77,84.82,84.68,84.71,23600.0,72.15,72.1926,72.0734,72.099,23600.0
2012-09-28 11:10:00,84.7,84.78,84.63,84.71,31200.0,72.0905,72.1586,72.0309,72.099,31200.0
2012-09-28 11:20:00,84.71,84.72,84.61,84.61,34100.0,72.099,72.1075,72.0139,72.0139,34100.0
2012-09-28 11:30:00,84.62,84.75,84.61,84.72,21700.0,72.0224,72.133,72.0139,72.1075,21700.0
2012-09-28 11:40:00,84.71,84.89,84.69,84.87,33500.0,72.099,72.2522,72.082,72.2352,33500.0
2012-09-28 11:50:00,84.87,84.87,84.55,84.59,46500.0,72.2352,72.2352,71.9628,71.9968,46500.0
2012-09-28 12:00:00,84.59,84.82,84.58,84.78,48200.0,71.9968,72.1926,71.9883,72.1586,48200.0
2012-09-28 12:10:00,84.78,84.91,84.78,84.83,31300.0,72.1586,72.2692,72.1586,72.2011,31300.0
2012-09-28 12:20:00,84.83,84.83,84.5,84.58,25500.0,72.2011,72.2011,71.9202,71.9883,25500.0
2012-09-28 12:30:00,84.59,84.67,84.54,84.55,21100.0,71.9968,72.0649,71.9543,71.9628,21100.0
2012-09-28 12:40:00,84.57,84.57,84.49,84.53,23500.0,71.9798,71.9798,71.9117,71.9458,23500.0
2012-09-28 12:50:00,84.53,84.59,84.51,84.57,22700.0,71.9458,71.9968,71.9288,71.9798,22700.0
2012-09-28 13:00:00,84.57,84.61,84.48,84.51,26200.0,71.9798,72.0139,71.9032,71.9288,26200.0
2012-09-28 13:10:00,84.51,84.53,84.44,84.48,37100.0,71.9288,71.9458,71.8692,71.9032,37100.0
2012-09-28 13:20:00,84.47,84.61,84.45,84.5,31500.0,71.8947,72.0139,71.8777,71.9202,31500.0
2012-09-28 13:30:00,84.5,84.69,84.48,84.68,49800.0,71.9202,72.082,71.9032,72.0734,49800.0
2012-09-28 13:40:00,84.68,84.75,84.64,84.66,35500.0,72.0734,72.133,72.0394,72.0564,35500.0
2012-09-28 13:50:00,84.65,84.76,84.62,84.65,44200.0,72.0479,72.1415,72.0224,72.0479,44200.0
2012-09-28 14:00:00,84.66,84.76,84.59,84.65,39300.0,72.0564,72.1415,71.9968,72.0479,39300.0
2012-09-28 14:10:00,84.65,84.75,84.62,84.63,31200.0,72.0479,72.133,72.0224,72.0309,31200.0
2012-09-28 14:20:00,84.66,84.74,84.63,84.68,23200.0,72.0564,72.1245,72.0309,72.0734,23200.0
2012-09-28 14:30:00,84.67,84.7,84.58,84.67,62500.0,72.0649,72.0905,71.9883,72.0649,62500.0
2012-09-28 14:40:00,84.67,84.7,84.6,84.64,23200.0,72.0649,72.0905,72.0054,72.0394,23200.0
2012-09-28 14:50:00,84.63,84.7,84.59,84.61,33300.0,72.0309,72.0905,71.9968,72.0139,33300.0
2012-09-28 15:00:00,84.62,84.67,84.56,84.58,40300.0,72.0224,72.0649,71.9713,71.9883,40300.0
2012-09-28 15:10:00,84.58,84.68,84.54,84.54,56200.0,71.9883,72.0734,71.9543,71.9543,56200.0
2012-09-28 15:20:00,84.54,84.66,84.5,84.6,46500.0,71.9543,72.0564,71.9202,72.0054,46500.0
2012-09-28 15:30:00,84.6,84.64,84.46,84.54,85800.0,72.0054,72.0394,71.8862,71.9543,85800.0
2012-09-28 15:40:00,84.54,84.87,84.5,84.79,118500.0,71.9543,72.2352,71.9202,72.1671,118500.0
2012-09-28 15:50:00,84.79,84.85,84.6,84.64,268300.0,72.1671,72.2181,72.0054,72.0394,268300.0
2012-10-01 09:30:00,84.93,84.97,84.61,84.93,67700.0,72.2862,72.3203,72.0139,72.2862,67700.0
2012-10-01 09:40:00,84.98,84.99,84.64,84.73,48200.0,72.3288,72.3373,72.0394,72.116,48200.0
2012-10-01 09:50:00,84.71,84.9,84.53,84.76,54600.0,72.099,72.2607,71.9458,72.1415,54600.0
2012-10-01 10:00:00,84.79,85.94,84.79,85.82,147500.0,72.1671,73.1459,72.1671,73.0437,147500.0
2012-10-01 10:10:00,85.84,85.9,85.33,85.35,80700.0,73.0608,73.1118,72.6267,72.6437,80700.0
2012-10-01 10:20:00,85.36,85.42,85.15,85.16,75800.0,72.6522,72.7033,72.4735,72.482,75800.0
2012-10-01 10:30:00,85.17,85.47,85.17,85.47,44000.0,72.4905,72.7458,72.4905,72.7458,44000.0
2012-10-01 10:40:00,85.51,85.62,85.41,85.46,34300.0,72.7799,72.8735,72.6948,72.7373,34300.0
2012-10-01 10:50:00,85.46,85.64,85.44,85.64,33700.0,72.7373,72.8905,72.7203,72.8905,33700.0
2012-10-01 11:00:00,85.65,85.7,85.56,85.56,65100.0,72.899,72.9416,72.8224,72.8224,65100.0
2012-10-01 11:10:00,85.56,85.57,85.49,85.5,37100.0,72.8224,72.8309,72.7629,72.7714,37100.0
2012-10-01 11:20:00,85.49,85.51,85.33,85.36,55200.0,72.7629,72.7799,72.6267,72.6522,55200.0
2012-10-01 11:30:00,85.38,85.39,85.2,85.26,28800.0,72.6692,72.6777,72.516,72.5671,28800.0
2012-10-01 11:40:00,85.27,85.4,85.26,85.38,23200.0,72.5756,72.6863,72.5671,72.6692,23200.0
2012-10-01 11:50:00,85.38,85.41,85.22,85.23,25800.0,72.6692,72.6948,72.5331,72.5416,25800.0
2012-10-01 12:00:00,85.25,85.31,85.2,85.27,21100.0,72.5586,72.6097,72.516,72.5756,21100.0
2012-10-01 12:10:00,85.27,85.39,85.23,85.37,25000.0,72.5756,72.6777,72.5416,72.6607,25000.0
2012-10-01 12:20:00,85.34,85.44,85.32,85.37,18500.0,72.6352,72.7203,72.6182,72.6607,18500.0
2012-10-01 12:30:00,85.39,85.44,85.26,85.27,19400.0,72.6777,72.7203,72.5671,72.5756,19400.0
2012-10-01 12:40:00,85.27,85.38,85.07,85.11,29700.0,72.5756,72.6692,72.4054,72.4394,29700.0
2012-10-01 12:50:00,85.1,85.11,85.0,85.07,22000.0,72.4309,72.4394,72.3458,72.4054,22000.0
2012-10-01 13:00:00,85.1,85.12,84.95,84.95,24000.0,72.4309,72.4479,72.3033,72.3033,24000.0
2012-10-01 13:10:00,84.93,84.94,84.76,84.81,48900.0,72.2862,72.2947,72.1415,72.1841,48900.0
2012-10-01 13:20:00,84.82,84.91,84.76,84.9,24200.0,72.1926,72.2692,72.1415,72.2607,24200.0
2012-10-01 13:30:00,84.88,84.9,84.67,84.67,44900.0,72.2437,72.2607,72.0649,72.0649,44900.0
2012-10-01 13:40:00,84.66,84.73,84.62,84.72,44700.0,72.0564,72.116,72.0224,72.1075,44700.0
2012-10-01 13:50:00,84.72,84.96,84.71,84.95,30800.0,72.1075,72.3118,72.099,72.3033,30800.0
2012-10-01 14:00:00,84.95,85.04,84.91,85.01,24500.0,72.3033,72.3799,72.2692,72.3543,24500.0
2012-10-01 14:10:00,85.01,85.08,84.87,84.9,24400.0,72.3543,72.4139,72.2352,72.2607,24400.0
2012-10-01 14:20:00,84.93,85.07,84.91,85.02,26000.0,72.2862,72.4054,72.2692,72.3628,26000.0
2012-10-01 14:30:00,85.02,85.09,84.94,85.05,44900.0,72.3628,72.4224,72.2947,72.3884,44900.0
2012-10-01 14:40:00,85.05,85.15,85.03,85.1,38800.0,72.3884,72.4735,72.3713,72.4309,38800.0
2012-10-01 14:50:00,85.08,85.13,85.05,85.09,25100.0,72.4139,72.4565,72.3884,72.4224,25100.0
2012-10-01 15:00:00,85.09,85.09,84.83,84.95,75800.0,72.4224,72.4224,72.2011,72.3033,75800.0
2012-10-01 15:10:00,84.94,84.94,84.69,84.81,55800.0,72.2947,72.2947,72.082,72.1841,55800.0
2012-10-01 15:20:00,84.82,84.82,84.6,84.75,80700.0,72.1926,72.1926,72.0054,72.133,80700.0
2012-10-01 15:30:00,84.74,84.84,84.66,84.79,77100.0,72.1245,72.2096,72.0564,72.1671,77100.0
2012-10-01 15:40:00,84.79,84.96,84.76,84.91,104200.0,72.1671,72.3118,72.1415,72.2692,104200.0
2012-10-01 15:50:00,84.91,85.05,84.85,85.01,144800.0,72.2692,72.3884,72.2181,72.3543,144800.0
2012-10-02 09:30:00,85.18,85.81,85.18,85.64,69500.0,72.499,73.0352,72.499,72.8905,69500.0
2012-10-02 09:40:00,85.65,85.68,85.36,85.4,40400.0,72.899,72.9246,72.6522,72.6863,40400.0
2012-10-02 09:50:00,85.36,85.36,85.16,85.19,15800.0,72.6522,72.6522,72.482,72.5075,15800.0
2012-10-02 10:00:00,85.2,85.21,84.77,84.95,58200.0,72.516,72.5245,72.15,72.3033,58200.0
2012-10-02 10:10:00,84.94,84.95,84.82,84.95,20300.0,72.2947,72.3033,72.1926,72.3033,20300.0
2012-10-02 10:20:00,84.96,85.08,84.93,85.08,43100.0,72.3118,72.4139,72.2862,72.4139,43100.0
2012-10-02 10:30:00,85.05,85.26,85.04,85.14,30000.0,72.3884,72.5671,72.3799,72.465,30000.0
2012-10-02 10:40:00,85.12,85.12,84.94,84.98,35600.0,72.4479,72.4479,72.2947,72.3288,35600.0
2012-10-02 10:50:00,85.0,85.04,84.78,84.8,20100.0,72.3458,72.3799,72.1586,72.1756,20100.0
2012-10-02 11:00:00,84.78,84.88,84.73,84.79,20000.0,72.1586,72.2437,72.116,72.1671,20000.0
2012-10-02 11:10:00,84.79,84.92,84.75,84.86,14600.0,72.1671,72.2777,72.133,72.2266,14600.0
2012-10-02 11:20:00,84.86,84.92,84.76,84.76,19000.0,72.2266,72.2777,72.1415,72.1415,19000.0
2012-10-02 11:30:00,84.74,84.92,84.51,84.6,42900.0,72.1245,72.2777,71.9288,72.0054,42900.0
2012-10-02 11:40:00,84.58,84.61,84.5,84.52,36100.0,71.9883,72.0139,71.9202,71.9373,36100.0
2012-10-02 11:50:00,84.53,84.54,84.39,84.49,51100.0,71.9458,71.9543,71.8266,71.9117,51100.0
2012-10-02 12:00:00,84.5,84.62,84.44,84.59,19200.0,71.9202,72.0224,71.8692,71.9968,19200.0
2012-10-02 12:10:00,84.59,84.77,84.58,84.68,37300.0,71.9968,72.15,71.9883,72.0734,37300.0
2012-10-02 12:20:00,84.66,84.73,84.6,84.61,28300.0,72.0564,72.116,72.0054,72.0139,28300.0
2012-10-02 12:30:00,84.61,84.61,84.48,84.56,24700.0,72.0139,72.0139,71.9032,71.9713,24700.0
2012-10-02 12:40:00,84.56,84.65,84.52,84.56,14100.0,71.9713,72.0479,71.9373,71.9713,14100.0
2012-10-02 12:50:00,84.56,84.59,84.49,84.51,17100.0,71.9713,71.9968,71.9117,71.9288,17100.0
2012-10-02 13:00:00,84.5,84.53,84.48,84.52,17700.0,71.9202,71.9458,71.9032,71.9373,17700.0
2012-10-02 13:10:00,84.52,84.53,84.51,84.53,14100.0,71.9373,71.9458,71.9288,71.9458,14100.0
2012-10-02 13:20:00,84.53,84.55,84.45,84.48,19900.0,71.9458,71.9628,71.8777,71.9032,19900.0
2012-10-02 13:30:00,84.47,84.58,84.46,84.58,34100.0,71.8947,71.9883,71.8862,71.9883,34100.0
2012-10-02 13:40:00,84.58,84.63,84.55,84.55,18800.0,71.9883,72.0309,71.9628,71.9628,18800.0
2012-10-02 13:50:00,84.55,84.55,84.39,84.46,36500.0,71.9628,71.9628,71.8266,71.8862,36500.0
2012-10-02 14:00:00,84.45,84.52,84.4,84.45,25000.0,71.8777,71.9373,71.8351,71.8777,25000.0
2012-10-02 14:10:00,84.46,84.54,84.4,84.42,32400.0,71.8862,71.9543,71.8351,71.8522,32400.0
2012-10-02 14:20:00,84.42,84.42,84.25,84.3,47800.0,71.8522,71.8522,71.7075,71.75,47800.0
2012-10-02 14:30:00,84.29,84.29,84.21,84.24,58100.0,71.7415,71.7415,71.6734,71.699,58100.0
2012-10-02 14:40:00,84.25,84.34,84.22,84.34,29100.0,71.7075,71.7841,71.6819,71.7841,29100.0
2012-10-02 14:50:00,84.33,84.37,84.27,84.34,23500.0,71.7756,71.8096,71.7245,71.7841,23500.0
2012-10-02 15:00:00,84.34,84.45,84.31,84.4,42000.0,71.7841,71.8777,71.7585,71.8351,42000.0
2012-10-02 15:10:00,84.39,84.46,84.27,84.45,44600.0,71.8266,71.8862,71.7245,71.8777,44600.0
2012-10-02 15:20:00,84.45,84.45,84.34,84.39,85900.0,71.8777,71.8777,71.7841,71.8266,85900.0
2012-10-02 15:30:00,84.39,84.48,84.36,84.4,93500.0,71.8266,71.9032,71.8011,71.8351,93500.0
2012-10-02 15:40:00,84.4,84.45,84.37,84.4,132700.0,71.8351,71.8777,71.8096,71.8351,132700.0
2012-10-02 15:50:00,84.4,84.5,84.38,84.5,161700.0,71.8351,71.9202,71.8181,71.9202,161700.0
2012-10-03 09:30:00,84.8,85.03,84.65,84.71,54800.0,72.1756,72.3713,72.0479,72.099,54800.0
2012-10-03 09:40:00,84.71,84.83,84.6,84.66,23500.0,72.099,72.2011,72.0054,72.0564,23500.0
2012-10-03 09:50:00,84.68,84.68,84.4,84.47,54400.0,72.0734,72.0734,71.8351,71.8947,54400.0
2012-10-03 10:00:00,84.52,84.8,84.4,84.77,54700.0,71.9373,72.1756,71.8351,72.15,54700.0
2012-10-03 10:10:00,84.74,85.14,84.73,85.07,33900.0,72.1245,72.465,72.116,72.4054,33900.0
2012-10-03 10:20:00,85.09,85.16,85.07,85.14,35700.0,72.4224,72.482,72.4054,72.465,35700.0
2012-10-03 10:30:00,85.15,85.25,85.08,85.21,37200.0,72.4735,72.5586,72.4139,72.5245,37200.0
2012-10-03 10:40:00,85.21,85.34,85.15,85.16,43500.0,72.5245,72.6352,72.4735,72.482,43500.0
2012-10-03 10:50:00,85.16,85.3,85.08,85.3,25500.0,72.482,72.6011,72.4139,72.6011,25500.0
2012-10-03 11:00:00,85.29,85.47,85.28,85.43,35500.0,72.5926,72.7458,72.5841,72.7118,35500.0
2012-10-03 11:10:00,85.43,85.59,85.43,85.55,30500.0,72.7118,72.848,72.7118,72.8139,30500.0
2012-10-03 11:20:00,85.56,85.6,85.53,85.58,16600.0,72.8224,72.8565,72.7969,72.8395,16600.0
2012-10-03 11:30:00,85.57,85.69,85.49,85.67,42500.0,72.8309,72.9331,72.7629,72.9161,42500.0
2012-10-03 11:40:00,85.68,85.79,85.63,85.73,53000.0,72.9246,73.0182,72.882,72.9671,53000.0
2012-10-03 11:50:00,85.7,85.88,85.7,85.84,46700.0,72.9416,73.0948,72.9416,73.0608,46700.0
2012-10-03 12:00:00,85.83,85.84,85.75,85.75,36300.0,73.0522,73.0608,72.9842,72.9842,36300.0
2012-10-03 12:10:00,85.75,85.78,85.68,85.69,16200.0,72.9842,73.0097,72.9246,72.9331,16200.0
2012-10-03 12:20:00,85.69,85.85,85.67,85.81,21000.0,72.9331,73.0693,72.9161,73.0352,21000.0
2012-10-03 12:30:00,85.84,85.86,85.72,85.74,22800.0,73.0608,73.0778,72.9586,72.9756,22800.0
2012-10-03 12:40:00,85.73,85.78,85.69,85.74,25300.0,72.9671,73.0097,72.9331,72.9756,25300.0
2012-10-03 12:50:00,85.74,85.74,85.67,85.68,15300.0,72.9756,72.9756,72.9161,72.9246,15300.0
2012-10-03 13:00:00,85.68,85.8,85.67,85.71,12000.0,72.9246,73.0267,72.9161,72.9501,12000.0
2012-10-03 13:10:00,85.71,85.82,85.7,85.73,25800.0,72.9501,73.0437,72.9416,72.9671,25800.0
2012-10-03 13:20:00,85.75,85.85,85.74,85.78,22600.0,72.9842,73.0693,72.9756,73.0097,22600.0
2012-10-03 13:30:00,85.77,85.77,85.35,85.37,62300.0,73.0012,73.0012,72.6437,72.6607,62300.0
2012-10-03 13:40:00,85.39,85.46,85.33,85.36,45700.0,72.6777,72.7373,72.6267,72.6522,45700.0
2012-10-03 13:50:00,85.36,85.48,85.36,85.4,20200.0,72.6522,72.7543,72.6522,72.6863,20200.0
2012-10-03 14:00:00,85.39,85.48,85.35,85.46,21900.0,72.6777,72.7543,72.6437,72.7373,21900.0
2012-10-03 14:10:00,85.46,85.51,85.35,85.35,27600.0,72.7373,72.7799,72.6437,72.6437,27600.0
2012-10-03 14:20:00,85.35,85.43,85.27,85.36,32900.0,72.6437,72.7118,72.5756,72.6522,32900.0
2012-10-03 14:30:00,85.33,85.56,85.33,85.47,35700.0,72.6267,72.8224,72.6267,72.7458,35700.0
2012-10-03 14:40:00,85.47,85.48,85.36,85.36,19200.0,72.7458,72.7543,72.6522,72.6522,19200.0
2012-10-03 14:50:00,85.37,85.43,85.32,85.39,22600.0,72.6607,72.7118,72.6182,72.6777,22600.0
2012-10-03 15:00:00,85.4,85.41,85.28,85.3,32800.0,72.6863,72.6948,72.5841,72.6011,32800.0
2012-10-03 15:10:00,85.3,85.5,85.25,85.42,38300.0,72.6011,72.7714,72.5586,72.7033,38300.0
2012-10-03 15:20:00,85.42,85.62,85.36,85.54,69200.0,72.7033,72.8735,72.6522,72.8054,69200.0
2012-10-03 15:30:00,85.54,85.58,85.39,85.56,60100.0,72.8054,72.8395,72.6777,72.8224,60100.0
2012-10-03 15:40:00,85.55,85.68,85.53,85.64,99500.0,72.8139,72.9246,72.7969,72.8905,99500.0
2012-10-03 15:50:00,85.64,85.68,85.55,85.63,142200.0,72.8905,72.9246,72.8139,72.882,142200.0
2012-10-04 09:30:00,85.92,86.22,85.77,85.8,71500.0,73.1288,73.3842,73.0012,73.0267,71500.0
2012-10-04 09:40:00,85.77,86.0,85.61,85.99,57200.0,73.0012,73.1969,72.865,73.1884,57200.0
2012-10-04 09:50:00,86.0,86.19,85.9,85.98,67200.0,73.1969,73.3586,73.1118,73.1799,67200.0
2012-10-04 10:00:00,85.98,86.29,85.95,86.27,84600.0,73.1799,73.4438,73.1544,73.4267,84600.0
2012-10-04 10:10:00,86.29,86.42,86.22,86.29,62300.0,73.4438,73.5544,73.3842,73.4438,62300.0
2012-10-04 10:20:00,86.31,86.33,86.25,86.25,30600.0,73.4608,73.4778,73.4097,73.4097,30600.0
2012-10-04 10:30:00,86.23,86.3,86.17,86.19,37300.0,73.3927,73.4523,73.3416,73.3586,37300.0
2012-10-04 10:40:00,86.19,86.27,86.15,86.2,67500.0,73.3586,73.4267,73.3246,73.3672,67500.0
2012-10-04 10:50:00,86.22,86.31,86.18,86.29,26400.0,73.3842,73.4608,73.3501,73.4438,26400.0
2012-10-04 11:00:00,86.27,86.3,86.12,86.14,23100.0,73.4267,73.4523,73.2991,73.3161,23100.0
2012-10-04 11:10:00,86.16,86.24,86.1,86.11,30900.0,73.3331,73.4012,73.282,73.2906,30900.0
2012-10-04 11:20:00,86.11,86.12,86.02,86.03,37800.0,73.2906,73.2991,73.214,73.2225,37800.0
2012-10-04 11:30:00,86.01,86.02,85.95,85.96,47000.0,73.2054,73.214,73.1544,73.1629,47000.0
2012-10-04 11:40:00,85.96,85.99,85.92,85.96,42600.0,73.1629,73.1884,73.1288,73.1629,42600.0
2012-10-04 11:50:00,85.97,86.0,85.9,85.91,30600.0,73.1714,73.1969,73.1118,73.1203,30600.0
2012-10-04 12:00:00,85.91,86.01,85.9,85.99,35800.0,73.1203,73.2054,73.1118,73.1884,35800.0
2012-10-04 12:10:00,86.01,86.12,85.95,86.03,115300.0,73.2054,73.2991,73.1544,73.2225,115300.0
2012-10-04 12:20:00,86.03,86.19,86.03,86.07,26900.0,73.2225,73.3586,73.2225,73.2565,26900.0
2012-10-04 12:30:00,86.08,86.19,86.02,86.06,38700.0,73.265,73.3586,73.214,73.248,38700.0
2012-10-04 12:40:00,86.07,86.12,85.98,86.01,23200.0,73.2565,73.2991,73.1799,73.2054,23200.0
2012-10-04 12:50:00,86.01,86.09,85.99,86.06,22300.0,73.2054,73.2735,73.1884,73.248,22300.0
2012-10-04 13:00:00,86.08,86.15,86.02,86.07,31000.0,73.265,73.3246,73.214,73.2565,31000.0
2012-10-04 13:10:00,86.08,86.14,86.0,86.08,34300.0,73.265,73.3161,73.1969,73.265,34300.0
2012-10-04 13:20:00,86.09,86.14,86.02,86.05,43600.0,73.2735,73.3161,73.214,73.2395,43600.0
2012-10-04 13:30:00,86.11,86.24,86.06,86.14,71600.0,73.2906,73.4012,73.248,73.3161,71600.0
2012-10-04 13:40:00,86.17,86.39,86.02,86.37,108100.0,73.3416,73.5289,73.214,73.5119,108100.0
2012-10-04 13:50:00,86.37,86.5,86.34,86.5,45400.0,73.5119,73.6225,73.4863,73.6225,45400.0
2012-10-04 14:00:00,86.48,86.5,86.21,86.39,46000.0,73.6055,73.6225,73.3757,73.5289,46000.0
2012-10-04 14:10:00,86.39,86.44,86.33,86.39,34200.0,73.5289,73.5714,73.4778,73.5289,34200.0
2012-10-04 14:20:00,86.39,86.47,86.35,86.46,29200.0,73.5289,73.597,73.4948,73.5885,29200.0
2012-10-04 14:30:00,86.45,86.48,86.38,86.47,26100.0,73.5799,73.6055,73.5204,73.597,26100.0
2012-10-04 14:40:00,86.47,86.62,86.42,86.49,39700.0,73.597,73.7246,73.5544,73.614,39700.0
2012-10-04 14:50:00,86.48,86.51,86.4,86.48,29400.0,73.6055,73.631,73.5374,73.6055,29400.0
2012-10-04 15:00:00,86.49,86.52,86.34,86.34,31900.0,73.614,73.6395,73.4863,73.4863,31900.0
2012-10-04 15:10:00,86.35,86.46,86.33,86.39,32300.0,73.4948,73.5885,73.4778,73.5289,32300.0
2012-10-04 15:20:00,86.4,86.41,86.31,86.39,40400.0,73.5374,73.5459,73.4608,73.5289,40400.0
2012-10-04 15:30:00,86.39,86.46,86.37,86.44,76000.0,73.5289,73.5885,73.5119,73.5714,76000.0
2012-10-04 15:40:00,86.42,86.55,86.4,86.51,131100.0,73.5544,73.6651,73.5374,73.631,131100.0
2012-10-04 15:50:00,86.5,86.55,86.4,86.54,149200.0,73.6225,73.6651,73.5374,73.6565,149200.0
2012-10-05 09:30:00,86.85,87.48,86.85,87.4,113400.0,73.9204,74.4566,73.9204,74.3885,113400.0
2012-10-05 09:40:00,87.4,87.4,86.88,86.94,48000.0,74.3885,74.3885,73.9459,73.997,48000.0
2012-10-05 09:50:00,86.95,87.25,86.92,86.98,50700.0,74.0055,74.2608,73.98,74.031,50700.0
2012-10-05 10:00:00,86.98,87.08,86.93,86.98,196400.0,74.031,74.1162,73.9885,74.031,196400.0
2012-10-05 10:10:00,86.99,87.02,86.97,87.0,89100.0,74.0395,74.0651,74.0225,74.0481,89100.0
2012-10-05 10:20:00,87.0,87.09,86.98,87.07,99600.0,74.0481,74.1247,74.031,74.1076,99600.0
2012-10-05 10:30:00,87.07,87.18,87.05,87.14,62500.0,74.1076,74.2013,74.0906,74.1672,62500.0
2012-10-05 10:40:00,87.14,87.15,87.01,87.09,51900.0,74.1672,74.1757,74.0566,74.1247,51900.0
2012-10-05 10:50:00,87.07,87.26,87.07,87.25,71400.0,74.1076,74.2694,74.1076,74.2608,71400.0
2012-10-05 11:00:00,87.23,87.26,87.18,87.25,59000.0,74.2438,74.2694,74.2013,74.2608,59000.0
2012-10-05 11:10:00,87.25,87.3,87.23,87.26,64400.0,74.2608,74.3034,74.2438,74.2694,64400.0
2012-10-05 11:20:00,87.26,87.3,87.19,87.25,35200.0,74.2694,74.3034,74.2098,74.2608,35200.0
2012-10-05 11:30:00,87.26,87.37,87.26,87.34,41100.0,74.2694,74.363,74.2694,74.3374,41100.0
2012-10-05 11:40:00,87.31,87.31,87.2,87.21,80700.0,74.3119,74.3119,74.2183,74.2268,80700.0
2012-10-05 11:50:00,87.23,87.31,87.19,87.24,55800.0,74.2438,74.3119,74.2098,74.2523,55800.0
2012-10-05 12:00:00,87.24,87.27,87.2,87.25,94500.0,74.2523,74.2779,74.2183,74.2608,94500.0
2012-10-05 12:10:00,87.23,87.34,87.23,87.27,32200.0,74.2438,74.3374,74.2438,74.2779,32200.0
2012-10-05 12:20:00,87.29,87.33,87.28,87.33,36600.0,74.2949,74.3289,74.2864,74.3289,36600.0
2012-10-05 12:30:00,87.33,87.38,87.31,87.37,34000.0,74.3289,74.3715,74.3119,74.363,34000.0
2012-10-05 12:40:00,87.38,87.46,87.33,87.33,38400.0,74.3715,74.4396,74.3289,74.3289,38400.0
2012-10-05 12:50:00,87.34,87.42,87.31,87.42,16200.0,74.3374,74.4055,74.3119,74.4055,16200.0
2012-10-05 13:00:00,87.39,87.44,87.38,87.41,30800.0,74.38,74.4226,74.3715,74.397,30800.0
2012-10-05 13:10:00,87.41,87.44,87.37,87.42,41200.0,74.397,74.4226,74.363,74.4055,41200.0
2012-10-05 13:20:00,87.41,87.46,87.39,87.4,28500.0,74.397,74.4396,74.38,74.3885,28500.0
2012-10-05 13:30:00,87.4,87.48,87.38,87.46,33400.0,74.3885,74.4566,74.3715,74.4396,33400.0
2012-10-05 13:40:00,87.45,87.46,87.32,87.34,34200.0,74.4311,74.4396,74.3204,74.3374,34200.0
2012-10-05 13:50:00,87.35,87.39,87.34,87.36,23500.0,74.346,74.38,74.3374,74.3545,23500.0
2012-10-05 14:00:00,87.37,87.44,87.36,87.43,39300.0,74.363,74.4226,74.3545,74.414,39300.0
2012-10-05 14:10:00,87.43,87.46,87.4,87.41,39900.0,74.414,74.4396,74.3885,74.397,39900.0
2012-10-05 14:20:00,87.42,87.42,87.34,87.35,44600.0,74.4055,74.4055,74.3374,74.346,44600.0
2012-10-05 14:30:00,87.34,87.34,87.2,87.22,46300.0,74.3374,74.3374,74.2183,74.2353,46300.0
2012-10-05 14:40:00,87.22,87.25,87.19,87.22,40500.0,74.2353,74.2608,74.2098,74.2353,40500.0
2012-10-05 14:50:00,87.22,87.23,86.89,86.89,90000.0,74.2353,74.2438,73.9544,73.9544,90000.0
2012-10-05 15:00:00,86.88,86.92,86.7,86.7,117700.0,73.9459,73.98,73.7927,73.7927,117700.0
2012-10-05 15:10:00,86.7,86.76,86.45,86.73,109200.0,73.7927,73.8438,73.5799,73.8183,109200.0
2012-10-05 15:20:00,86.72,86.79,86.64,86.65,35700.0,73.8097,73.8693,73.7417,73.7502,35700.0
2012-10-05 15:30:00,86.64,86.73,86.4,86.45,92300.0,73.7417,73.8183,73.5374,73.5799,92300.0
2012-10-05 15:40:00,86.45,86.53,86.42,86.48,80600.0,73.5799,73.648,73.5544,73.6055,80600.0
2012-10-05 15:50:00,86.49,86.52,86.39,86.48,278500.0,73.614,73.6395,73.5289,73.6055,278500.0
2012-10-08 09:30:00,86.34,86.57,86.14,86.29,69900.0,73.4863,73.6821,73.3161,73.4438,69900.0
2012-10-08 09:40:00,86.36,86.5,86.28,86.34,35400.0,73.5033,73.6225,73.4352,73.4863,35400.0
2012-10-08 09:50:00,86.34,86.54,86.3,86.5,42600.0,73.4863,73.6565,73.4523,73.6225,42600.0
2012-10-08 10:00:00,86.47,86.82,86.47,86.51,97800.0,73.597,73.8949,73.597,73.631,97800.0
2012-10-08 10:10:00,86.54,86.61,86.5,86.55,27300.0,73.6565,73.7161,73.6225,73.6651,27300.0
2012-10-08 10:20:00,86.56,86.56,86.36,86.36,28400.0,73.6736,73.6736,73.5033,73.5033,28400.0
2012-10-08 10:30:00,86.38,86.48,86.28,86.47,47600.0,73.5204,73.6055,73.4352,73.597,47600.0
2012-10-08 10:40:00,86.47,86.57,86.2,86.23,93700.0,73.597,73.6821,73.3672,73.3927,93700.0
2012-10-08 10:50:00,86.23,86.4,86.23,86.25,32900.0,73.3927,73.5374,73.3927,73.4097,32900.0
2012-10-08 11:00:00,86.25,86.38,86.23,86.32,26700.0,73.4097,73.5204,73.3927,73.4693,26700.0
2012-10-08 11:10:00,86.3,86.31,86.23,86.26,28300.0,73.4523,73.4608,73.3927,73.4182,28300.0
2012-10-08 11:20:00,86.28,86.31,86.24,86.3,20700.0,73.4352,73.4608,73.4012,73.4523,20700.0
2012-10-08 11:30:00,86.27,86.28,86.2,86.21,31100.0,73.4267,73.4352,73.3672,73.3757,31100.0
2012-10-08 11:40:00,86.2,86.21,86.07,86.09,42600.0,73.3672,73.3757,73.2565,73.2735,42600.0
2012-10-08 11:50:00,86.09,86.1,85.9,85.93,56500.0,73.2735,73.282,73.1118,73.1374,56500.0
2012-10-08 12:00:00,85.93,86.05,85.92,86.04,28800.0,73.1374,73.2395,73.1288,73.231,28800.0
2012-10-08 12:10:00,86.04,86.23,86.03,86.21,34400.0,73.231,73.3927,73.2225,73.3757,34400.0
2012-10-08 12:20:00,86.21,86.37,86.2,86.33,52300.0,73.3757,73.5119,73.3672,73.4778,52300.0
2012-10-08 12:30:00,86.34,86.38,86.32,86.38,16800.0,73.4863,73.5204,73.4693,73.5204,16800.0
2012-10-08 12:40:00,86.38,86.47,86.37,86.47,13600.0,73.5204,73.597,73.5119,73.597,13600.0
2012-10-08 12:50:00,86.47,86.56,86.45,86.54,22800.0,73.597,73.6736,73.5799,73.6565,22800.0
2012-10-08 13:00:00,86.54,86.57,86.41,86.44,30700.0,73.6565,73.6821,73.5459,73.5714,30700.0
2012-10-08 13:10:00,86.45,86.52,86.44,86.5,15900.0,73.5799,73.6395,73.5714,73.6225,15900.0
2012-10-08 13:20:00,86.5,86.52,86.41,86.42,17200.0,73.6225,73.6395,73.5459,73.5544,17200.0
2012-10-08 13:30:00,86.45,86.53,86.42,86.5,22500.0,73.5799,73.648,73.5544,73.6225,22500.0
2012-10-08 13:40:00,86.5,86.53,86.47,86.49,24800.0,73.6225,73.648,73.597,73.614,24800.0
2012-10-08 13:50:00,86.49,86.51,86.44,86.47,22000.0,73.614,73.631,73.5714,73.597,22000.0
2012-10-08 14:00:00,86.46,86.53,86.46,86.51,14000.0,73.5885,73.648,73.5885,73.631,14000.0
2012-10-08 14:10:00,86.52,86.53,86.47,86.5,22300.0,73.6395,73.648,73.597,73.6225,22300.0
2012-10-08 14:20:00,86.51,86.52,86.46,86.49,20600.0,73.631,73.6395,73.5885,73.614,20600.0
2012-10-08 14:30:00,86.49,86.55,86.46,86.52,53300.0,73.614,73.6651,73.5885,73.6395,53300.0
2012-10-08 14:40:00,86.53,86.56,86.42,86.45,60500.0,73.648,73.6736,73.5544,73.5799,60500.0
2012-10-08 14:50:00,86.45,86.48,86.42,86.46,31100.0,73.5799,73.6055,73.5544,73.5885,31100.0
2012-10-08 15:00:00,86.45,86.51,86.44,86.47,31300.0,73.5799,73.631,73.5714,73.597,31300.0
2012-10-08 15:10:00,86.45,86.52,86.43,86.45,33500.0,73.5799,73.6395,73.5629,73.5799,33500.0
2012-10-08 15:20:00,86.45,86.48,86.41,86.42,34300.0,73.5799,73.6055,73.5459,73.5544,34300.0
2012-10-08 15:30:00,86.42,86.44,86.36,86.38,43600.0,73.5544,73.5714,73.5033,73.5204,43600.0
2012-10-08 15:40:00,86.38,86.43,86.36,86.39,69200.0,73.5204,73.5629,73.5033,73.5289,69200.0
2012-10-08 15:50:00,86.4,86.43,86.34,86.37,125400.0,73.5374,73.5629,73.4863,73.5119,125400.0
2012-10-09 09:30:00,86.53,86.77,86.37,86.75,65500.0,73.648,73.8523,73.5119,73.8353,65500.0
2012-10-09 09:40:00,86.75,86.78,86.46,86.46,55500.0,73.8353,73.8608,73.5885,73.5885,55500.0
2012-10-09 09:50:00,86.48,86.56,86.36,86.4,23300.0,73.6055,73.6736,73.5033,73.5374,23300.0
2012-10-09 10:00:00,86.36,86.75,86.33,86.64,83900.0,73.5033,73.8353,73.4778,73.7417,83900.0
2012-10-09 10:10:00,86.64,86.75,86.55,86.55,23300.0,73.7417,73.8353,73.6651,73.6651,23300.0
2012-10-09 10:20:00,86.53,86.61,86.34,86.37,42500.0,73.648,73.7161,73.4863,73.5119,42500.0
2012-10-09 10:30:00,86.36,86.44,86.28,86.3,60000.0,73.5033,73.5714,73.4352,73.4523,60000.0
2012-10-09 10:40:00,86.29,86.33,86.16,86.16,46200.0,73.4438,73.4778,73.3331,73.3331,46200.0
2012-10-09 10:50:00,86.16,86.2,85.87,85.95,67000.0,73.3331,73.3672,73.0863,73.1544,67000.0
2012-10-09 11:00:00,85.96,85.96,85.81,85.91,36100.0,73.1629,73.1629,73.0352,73.1203,36100.0
2012-10-09 11:10:00,85.94,85.97,85.77,85.86,43500.0,73.1459,73.1714,73.0012,73.0778,43500.0
2012-10-09 11:20:00,85.87,85.99,85.75,85.8,37800.0,73.0863,73.1884,72.9842,73.0267,37800.0
2012-10-09 11:30:00,85.78,85.87,85.72,85.82,45000.0,73.0097,73.0863,72.9586,73.0437,45000.0
2012-10-09 11:40:00,85.82,85.85,85.64,85.69,51300.0,73.0437,73.0693,72.8905,72.9331,51300.0
2012-10-09 11:50:00,85.68,85.78,85.57,85.62,44400.0,72.9246,73.0097,72.8309,72.8735,44400.0
2012-10-09 12:00:00,85.61,85.77,85.61,85.75,42300.0,72.865,73.0012,72.865,72.9842,42300.0
2012-10-09 12:10:00,85.75,85.8,85.63,85.66,53900.0,72.9842,73.0267,72.882,72.9076,53900.0
2012-10-09 12:20:00,85.66,85.72,85.64,85.66,32000.0,72.9076,72.9586,72.8905,72.9076,32000.0
2012-10-09 12:30:00,85.66,85.73,85.61,85.68,37500.0,72.9076,72.9671,72.865,72.9246,37500.0
2012-10-09 12:40:00,85.67,85.75,85.61,85.61,40600.0,72.9161,72.9842,72.865,72.865,40600.0
2012-10-09 12:50:00,85.62,85.65,85.56,85.58,37400.0,72.8735,72.899,72.8224,72.8395,37400.0
2012-10-09 13:00:00,85.57,85.69,85.55,85.61,26800.0,72.8309,72.9331,72.8139,72.865,26800.0
2012-10-09 13:10:00,85.62,85.67,85.58,85.6,28800.0,72.8735,72.9161,72.8395,72.8565,28800.0
2012-10-09 13:20:00,85.61,85.69,85.55,85.62,26400.0,72.865,72.9331,72.8139,72.8735,26400.0
2012-10-09 13:30:00,85.63,85.73,85.62,85.7,49500.0,72.882,72.9671,72.8735,72.9416,49500.0
2012-10-09 13:40:00,85.7,85.75,85.66,85.68,28900.0,72.9416,72.9842,72.9076,72.9246,28900.0
2012-10-09 13:50:00,85.66,85.74,85.63,85.65,69000.0,72.9076,72.9756,72.882,72.899,69000.0
2012-10-09 14:00:00,85.65,85.74,85.64,85.74,44700.0,72.899,72.9756,72.8905,72.9756,44700.0
2012-10-09 14:10:00,85.74,85.79,85.68,85.75,30000.0,72.9756,73.0182,72.9246,72.9842,30000.0
2012-10-09 14:20:00,85.77,85.89,85.73,85.81,33500.0,73.0012,73.1033,72.9671,73.0352,33500.0
2012-10-09 14:30:00,85.8,85.82,85.68,85.68,26600.0,73.0267,73.0437,72.9246,72.9246,26600.0
2012-10-09 14:40:00,85.68,85.83,85.6,85.78,29500.0,72.9246,73.0522,72.8565,73.0097,29500.0
2012-10-09 14:50:00,85.78,85.83,85.7,85.83,33500.0,73.0097,73.0522,72.9416,73.0522,33500.0
2012-10-09 15:00:00,85.84,85.88,85.77,85.82,34400.0,73.0608,73.0948,73.0012,73.0437,34400.0
2012-10-09 15:10:00,85.81,85.88,85.7,85.87,64300.0,73.0352,73.0948,72.9416,73.0863,64300.0
2012-10-09 15:20:00,85.88,85.89,85.62,85.64,60000.0,73.0948,73.1033,72.8735,72.8905,60000.0
2012-10-09 15:30:00,85.65,85.73,85.63,85.64,63700.0,72.899,72.9671,72.882,72.8905,63700.0
2012-10-09 15:40:00,85.64,85.77,85.63,85.71,82900.0,72.8905,73.0012,72.882,72.9501,82900.0
2012-10-09 15:50:00,85.69,85.71,85.58,85.58,215600.0,72.9331,72.9501,72.8395,72.8395,215600.0
2012-10-10 09:30:00,88.51,88.75,88.19,88.53,748200.0,75.3333,75.5375,75.0609,75.3503,748200.0
2012-10-10 09:40:00,88.56,89.19,88.32,89.15,561500.0,75.3758,75.912,75.1715,75.878,561500.0
2012-10-10 09:50:00,89.16,89.8,89.12,89.77,692300.0,75.8865,76.4312,75.8525,76.4057,692300.0
2012-10-10 10:00:00,89.77,90.29,89.66,90.1,755300.0,76.4057,76.8483,76.3121,76.6866,755300.0
2012-10-10 10:10:00,90.09,90.56,90.0,90.09,502700.0,76.678,77.0781,76.6014,76.678,502700.0
2012-10-10 10:20:00,90.08,90.43,89.9,90.37,383200.0,76.6695,76.9674,76.5163,76.9164,383200.0
2012-10-10 10:30:00,90.37,90.93,90.35,90.86,556800.0,76.9164,77.393,76.8993,77.3334,556800.0
2012-10-10 10:40:00,90.87,90.89,90.21,90.23,335800.0,77.3419,77.3589,76.7802,76.7972,335800.0
2012-10-10 10:50:00,90.23,90.38,89.97,90.03,216300.0,76.7972,76.9249,76.5759,76.627,216300.0
2012-10-10 11:00:00,90.02,90.32,90.0,90.25,137200.0,76.6185,76.8738,76.6014,76.8142,137200.0
2012-10-10 11:10:00,90.24,90.33,90.17,90.22,98500.0,76.8057,76.8823,76.7461,76.7887,98500.0
2012-10-10 11:20:00,90.22,90.42,90.17,90.38,100600.0,76.7887,76.9589,76.7461,76.9249,100600.0
2012-10-10 11:30:00,90.38,90.38,89.83,89.92,132600.0,76.9249,76.9249,76.4568,76.5334,132600.0
2012-10-10 11:40:00,89.9,90.04,89.82,89.92,73300.0,76.5163,76.6355,76.4482,76.5334,73300.0
2012-10-10 11:50:00,89.91,89.91,89.73,89.84,128900.0,76.5248,76.5248,76.3716,76.4653,128900.0
2012-10-10 12:00:00,89.83,89.84,89.67,89.78,110800.0,76.4568,76.4653,76.3206,76.4142,110800.0
2012-10-10 12:10:00,89.77,89.87,89.62,89.62,60300.0,76.4057,76.4908,76.278,76.278,60300.0
2012-10-10 12:20:00,89.64,89.68,89.55,89.61,44400.0,76.295,76.3291,76.2184,76.2695,44400.0
2012-10-10 12:30:00,89.64,89.66,89.45,89.6,90400.0,76.295,76.3121,76.1333,76.261,90400.0
2012-10-10 12:40:00,89.6,89.82,89.52,89.57,85100.0,76.261,76.4482,76.1929,76.2355,85100.0
2012-10-10 12:50:00,89.57,89.58,89.19,89.23,118200.0,76.2355,76.244,75.912,75.9461,118200.0
2012-10-10 13:00:00,89.24,89.44,89.22,89.44,65800.0,75.9546,76.1248,75.9376,76.1248,65800.0
2012-10-10 13:10:00,89.44,89.65,89.4,89.47,92300.0,76.1248,76.3035,76.0908,76.1503,92300.0
2012-10-10 13:20:00,89.48,89.53,89.39,89.41,46700.0,76.1589,76.2014,76.0823,76.0993,46700.0
2012-10-10 13:30:00,89.39,89.42,89.24,89.33,80600.0,76.0823,76.1078,75.9546,76.0312,80600.0
2012-10-10 13:40:00,89.34,89.38,89.25,89.31,51800.0,76.0397,76.0737,75.9631,76.0142,51800.0
2012-10-10 13:50:00,89.31,89.38,89.21,89.26,48800.0,76.0142,76.0737,75.9291,75.9716,48800.0
2012-10-10 14:00:00,89.26,89.48,89.26,89.47,104100.0,75.9716,76.1589,75.9716,76.1503,104100.0
2012-10-10 14:10:00,89.46,89.62,89.28,89.56,95600.0,76.1418,76.278,75.9886,76.2269,95600.0
2012-10-10 14:20:00,89.56,89.73,89.47,89.71,99000.0,76.2269,76.3716,76.1503,76.3546,99000.0
2012-10-10 14:30:00,89.71,89.83,89.66,89.8,131500.0,76.3546,76.4568,76.3121,76.4312,131500.0
2012-10-10 14:40:00,89.8,89.97,89.8,89.95,99100.0,76.4312,76.5759,76.4312,76.5589,99100.0
2012-10-10 14:50:00,89.95,90.37,89.95,90.37,157300.0,76.5589,76.9164,76.5589,76.9164,157300.0
2012-10-10 15:00:00,90.36,90.56,90.12,90.51,238400.0,76.9078,77.0781,76.7036,77.0355,238400.0
2012-10-10 15:10:00,90.51,90.54,90.31,90.36,219400.0,77.0355,77.0611,76.8653,76.9078,219400.0
2012-10-10 15:20:00,90.37,90.46,90.16,90.22,173400.0,76.9164,76.993,76.7376,76.7887,173400.0
2012-10-10 15:30:00,90.22,90.23,90.08,90.18,176800.0,76.7887,76.7972,76.6695,76.7546,176800.0
2012-10-10 15:40:00,90.18,90.24,90.14,90.2,230200.0,76.7546,76.8057,76.7206,76.7717,230200.0
2012-10-10 15:50:00,90.2,90.21,89.98,90.0,496700.0,76.7717,76.7802,76.5844,76.6014,496700.0
2012-10-11 09:30:00,91.59,92.5,91.39,92.42,772000.0,77.9547,78.7293,77.7845,78.6612,772000.0
2012-10-11 09:40:00,92.42,92.46,91.74,91.74,273200.0,78.6612,78.6952,78.0824,78.0824,273200.0
2012-10-11 09:50:00,91.73,91.73,91.46,91.53,154500.0,78.0739,78.0739,77.8441,77.9037,154500.0
2012-10-11 10:00:00,91.53,91.84,91.5,91.77,136000.0,77.9037,78.1675,77.8781,78.1079,136000.0
2012-10-11 10:10:00,91.75,91.89,91.57,91.62,129400.0,78.0909,78.2101,77.9377,77.9803,129400.0
2012-10-11 10:20:00,91.62,91.65,91.12,91.12,285400.0,77.9803,78.0058,77.5547,77.5547,285400.0
2012-10-11 10:30:00,91.13,91.17,90.63,90.79,218900.0,77.5632,77.5973,77.1377,77.2738,218900.0
2012-10-11 10:40:00,90.77,91.09,90.74,91.03,117100.0,77.2568,77.5292,77.2313,77.4781,117100.0
2012-10-11 10:50:00,91.04,91.44,91.02,91.27,134600.0,77.4866,77.8271,77.4696,77.6824,134600.0
2012-10-11 11:00:00,91.25,91.39,91.09,91.09,58900.0,77.6654,77.7845,77.5292,77.5292,58900.0
2012-10-11 11:10:00,91.1,91.22,90.93,91.02,53400.0,77.5377,77.6398,77.393,77.4696,53400.0
2012-10-11 11:20:00,91.0,91.04,90.92,90.97,78900.0,77.4526,77.4866,77.3845,77.427,78900.0
2012-10-11 11:30:00,90.98,90.99,90.77,90.83,83800.0,77.4355,77.4441,77.2568,77.3079,83800.0
2012-10-11 11:40:00,90.83,90.85,90.61,90.66,75800.0,77.3079,77.3249,77.1206,77.1632,75800.0
2012-10-11 11:50:00,90.64,90.72,90.4,90.7,60300.0,77.1462,77.2143,76.9419,77.1972,60300.0
2012-10-11 12:00:00,90.7,90.73,90.46,90.52,34700.0,77.1972,77.2228,76.993,77.044,34700.0
2012-10-11 12:10:00,90.51,90.63,90.4,90.44,49600.0,77.0355,77.1377,76.9419,76.9759,49600.0
2012-10-11 12:20:00,90.44,90.44,90.25,90.37,36000.0,76.9759,76.9759,76.8142,76.9164,36000.0
2012-10-11 12:30:00,90.38,90.41,90.29,90.35,30600.0,76.9249,76.9504,76.8483,76.8993,30600.0
2012-10-11 12:40:00,90.35,90.38,90.23,90.31,47300.0,76.8993,76.9249,76.7972,76.8653,47300.0
2012-10-11 12:50:00,90.32,90.4,90.29,90.3,30500.0,76.8738,76.9419,76.8483,76.8568,30500.0
2012-10-11 13:00:00,90.29,90.43,90.19,90.38,41900.0,76.8483,76.9674,76.7632,76.9249,41900.0
2012-10-11 13:10:00,90.37,90.44,90.34,90.42,26300.0,76.9164,76.9759,76.8908,76.9589,26300.0
2012-10-11 13:20:00,90.43,90.48,90.31,90.47,38800.0,76.9674,77.01,76.8653,77.0015,38800.0
2012-10-11 13:30:00,90.46,90.52,90.38,90.44,68200.0,76.993,77.044,76.9249,76.9759,68200.0
2012-10-11 13:40:00,90.43,90.44,90.3,90.34,37400.0,76.9674,76.9759,76.8568,76.8908,37400.0
2012-10-11 13:50:00,90.33,90.49,90.22,90.45,56700.0,76.8823,77.0185,76.7887,76.9844,56700.0
2012-10-11 14:00:00,90.45,90.56,90.41,90.44,61300.0,76.9844,77.0781,76.9504,76.9759,61300.0
2012-10-11 14:10:00,90.43,90.63,90.43,90.58,41900.0,76.9674,77.1377,76.9674,77.0951,41900.0
2012-10-11 14:20:00,90.58,90.6,90.46,90.53,38000.0,77.0951,77.1121,76.993,77.0525,38000.0
2012-10-11 14:30:00,90.53,90.56,90.44,90.48,28000.0,77.0525,77.0781,76.9759,77.01,28000.0
2012-10-11 14:40:00,90.48,90.48,90.18,90.22,54800.0,77.01,77.01,76.7546,76.7887,54800.0
2012-10-11 14:50:00,90.22,90.29,90.13,90.13,44100.0,76.7887,76.8483,76.7121,76.7121,44100.0
2012-10-11 15:00:00,90.13,90.27,90.12,90.17,46600.0,76.7121,76.8312,76.7036,76.7461,46600.0
2012-10-11 15:10:00,90.17,90.34,90.17,90.23,51300.0,76.7461,76.8908,76.7461,76.7972,51300.0
2012-10-11 15:20:00,90.22,90.26,90.13,90.25,61700.0,76.7887,76.8227,76.7121,76.8142,61700.0
2012-10-11 15:30:00,90.24,90.24,90.16,90.16,73700.0,76.8057,76.8057,76.7376,76.7376,73700.0
2012-10-11 15:40:00,90.17,90.17,90.01,90.05,122500.0,76.7461,76.7461,76.61,76.644,122500.0
2012-10-11 15:50:00,90.06,90.13,90.0,90.01,212000.0,76.6525,76.7121,76.6014,76.61,212000.0
2012-10-12 09:30:00,90.28,90.64,90.01,90.63,80600.0,76.8398,77.1462,76.61,77.1377,80600.0
2012-10-12 09:40:00,90.65,90.92,90.36,90.91,82100.0,77.1547,77.3845,76.9078,77.376,82100.0
2012-10-12 09:50:00,90.91,91.09,90.87,90.94,101100.0,77.376,77.5292,77.3419,77.4015,101100.0
2012-10-12 10:00:00,90.96,91.08,90.71,90.72,127400.0,77.4185,77.5207,77.2057,77.2143,127400.0
2012-10-12 10:10:00,90.71,90.72,90.38,90.47,57400.0,77.2057,77.2143,76.9249,77.0015,57400.0
2012-10-12 10:20:00,90.43,90.57,90.08,90.22,75300.0,76.9674,77.0866,76.6695,76.7887,75300.0
2012-10-12 10:30:00,90.2,90.6,90.17,90.54,69900.0,76.7717,77.1121,76.7461,77.0611,69900.0
2012-10-12 10:40:00,90.54,91.06,90.54,90.97,171200.0,77.0611,77.5036,77.0611,77.427,171200.0
2012-10-12 10:50:00,90.95,91.0,90.73,90.91,112400.0,77.41,77.4526,77.2228,77.376,112400.0
2012-10-12 11:00:00,90.91,90.94,90.71,90.72,49300.0,77.376,77.4015,77.2057,77.2143,49300.0
2012-10-12 11:10:00,90.72,90.72,90.36,90.4,48000.0,77.2143,77.2143,76.9078,76.9419,48000.0
2012-10-12 11:20:00,90.4,90.59,90.34,90.47,60500.0,76.9419,77.1036,76.8908,77.0015,60500.0
2012-10-12 11:30:00,90.48,90.48,90.07,90.31,63000.0,77.01,77.01,76.661,76.8653,63000.0
2012-10-12 11:40:00,90.32,90.4,90.23,90.36,42800.0,76.8738,76.9419,76.7972,76.9078,42800.0
2012-10-12 11:50:00,90.34,90.59,90.29,90.58,70500.0,76.8908,77.1036,76.8483,77.0951,70500.0
2012-10-12 12:00:00,90.59,90.59,90.45,90.59,67500.0,77.1036,77.1036,76.9844,77.1036,67500.0
2012-10-12 12:10:00,90.59,90.68,90.55,90.63,45000.0,77.1036,77.1802,77.0696,77.1377,45000.0
2012-10-12 12:20:00,90.61,90.69,90.6,90.65,38200.0,77.1206,77.1887,77.1121,77.1547,38200.0
2012-10-12 12:30:00,90.66,90.79,90.65,90.7,36700.0,77.1632,77.2738,77.1547,77.1972,36700.0
2012-10-12 12:40:00,90.7,90.73,90.65,90.71,42300.0,77.1972,77.2228,77.1547,77.2057,42300.0
2012-10-12 12:50:00,90.72,90.81,90.7,90.75,29400.0,77.2143,77.2909,77.1972,77.2398,29400.0
2012-10-12 13:00:00,90.75,90.92,90.74,90.88,117700.0,77.2398,77.3845,77.2313,77.3504,117700.0
2012-10-12 13:10:00,90.88,90.9,90.8,90.8,41700.0,77.3504,77.3675,77.2823,77.2823,41700.0
2012-10-12 13:20:00,90.79,90.8,90.66,90.68,22100.0,77.2738,77.2823,77.1632,77.1802,22100.0
2012-10-12 13:30:00,90.68,90.77,90.66,90.76,36400.0,77.1802,77.2568,77.1632,77.2483,36400.0
2012-10-12 13:40:00,90.77,90.77,90.61,90.63,34100.0,77.2568,77.2568,77.1206,77.1377,34100.0
2012-10-12 13:50:00,90.63,90.76,90.6,90.69,43500.0,77.1377,77.2483,77.1121,77.1887,43500.0
2012-10-12 14:00:00,90.69,90.7,90.53,90.58,48900.0,77.1887,77.1972,77.0525,77.0951,48900.0
2012-10-12 14:10:00,90.58,90.66,90.52,90.59,48800.0,77.0951,77.1632,77.044,77.1036,48800.0
2012-10-12 14:20:00,90.58,90.63,90.49,90.55,37300.0,77.0951,77.1377,77.0185,77.0696,37300.0
2012-10-12 14:30:00,90.55,90.62,90.48,90.59,40700.0,77.0696,77.1291,77.01,77.1036,40700.0
2012-10-12 14:40:00,90.59,90.6,90.43,90.56,34100.0,77.1036,77.1121,76.9674,77.0781,34100.0
2012-10-12 14:50:00,90.55,90.67,90.5,90.58,35000.0,77.0696,77.1717,77.027,77.0951,35000.0
2012-10-12 15:00:00,90.57,90.57,90.43,90.49,38900.0,77.0866,77.0866,76.9674,77.0185,38900.0
2012-10-12 15:10:00,90.49,90.6,90.44,90.56,39500.0,77.0185,77.1121,76.9759,77.0781,39500.0
2012-10-12 15:20:00,90.56,90.59,90.41,90.41,39300.0,77.0781,77.1036,76.9504,76.9504,39300.0
2012-10-12 15:30:00,90.41,90.44,90.31,90.42,83400.0,76.9504,76.9759,76.8653,76.9589,83400.0
2012-10-12 15:40:00,90.41,90.54,90.35,90.35,91800.0,76.9504,77.0611,76.8993,76.8993,91800.0
2012-10-12 15:50:00,90.35,90.48,90.35,90.4,155200.0,76.8993,77.01,76.8993,76.9419,155200.0
2012-10-15 09:30:00,90.51,90.9,90.4,90.57,41200.0,77.0355,77.3675,76.9419,77.0866,41200.0
2012-10-15 09:40:00,90.59,90.7,90.33,90.42,82300.0,77.1036,77.1972,76.8823,76.9589,82300.0
2012-10-15 09:50:00,90.45,91.1,90.28,91.01,119600.0,76.9844,77.5377,76.8398,77.4611,119600.0
2012-10-15 10:00:00,91.0,91.2,90.85,91.0,78400.0,77.4526,77.6228,77.3249,77.4526,78400.0
2012-10-15 10:10:00,91.04,91.07,90.69,90.77,55400.0,77.4866,77.5121,77.1887,77.2568,55400.0
2012-10-15 10:20:00,90.78,90.92,90.72,90.77,63600.0,77.2653,77.3845,77.2143,77.2568,63600.0
2012-10-15 10:30:00,90.8,91.0,90.73,90.77,54400.0,77.2823,77.4526,77.2228,77.2568,54400.0
2012-10-15 10:40:00,90.76,90.82,90.52,90.52,79900.0,77.2483,77.2994,77.044,77.044,79900.0
2012-10-15 10:50:00,90.52,90.56,90.38,90.55,86100.0,77.044,77.0781,76.9249,77.0696,86100.0
2012-10-15 11:00:00,90.55,90.64,90.51,90.62,62200.0,77.0696,77.1462,77.0355,77.1291,62200.0
2012-10-15 11:10:00,90.64,90.95,90.64,90.95,77900.0,77.1462,77.41,77.1462,77.41,77900.0
2012-10-15 11:20:00,90.94,91.0,90.91,90.95,31200.0,77.4015,77.4526,77.376,77.41,31200.0
2012-10-15 11:30:00,90.97,91.0,90.7,90.73,65800.0,77.427,77.4526,77.1972,77.2228,65800.0
2012-10-15 11:40:00,90.74,90.91,90.56,90.58,51300.0,77.2313,77.376,77.0781,77.0951,51300.0
2012-10-15 11:50:00,90.59,90.63,90.45,90.54,38000.0,77.1036,77.1377,76.9844,77.0611,38000.0
2012-10-15 12:00:00,90.54,90.54,90.42,90.48,44700.0,77.0611,77.0611,76.9589,77.01,44700.0
2012-10-15 12:10:00,90.52,90.56,90.38,90.51,62000.0,77.044,77.0781,76.9249,77.0355,62000.0
2012-10-15 12:20:00,90.5,90.76,90.5,90.75,29500.0,77.027,77.2483,77.027,77.2398,29500.0
2012-10-15 12:30:00,90.77,90.87,90.75,90.85,54200.0,77.2568,77.3419,77.2398,77.3249,54200.0
2012-10-15 12:40:00,90.87,90.97,90.83,90.96,93500.0,77.3419,77.427,77.3079,77.4185,93500.0
2012-10-15 12:50:00,90.96,90.99,90.75,90.79,25400.0,77.4185,77.4441,77.2398,77.2738,25400.0
2012-10-15 13:00:00,90.78,90.9,90.78,90.86,23400.0,77.2653,77.3675,77.2653,77.3334,23400.0
2012-10-15 13:10:00,90.88,90.91,90.69,90.78,31000.0,77.3504,77.376,77.1887,77.2653,31000.0
2012-10-15 13:20:00,90.79,90.81,90.64,90.64,18900.0,77.2738,77.2909,77.1462,77.1462,18900.0
2012-10-15 13:30:00,90.66,90.77,90.55,90.55,22600.0,77.1632,77.2568,77.0696,77.0696,22600.0
2012-10-15 13:40:00,90.56,90.69,90.55,90.68,29700.0,77.0781,77.1887,77.0696,77.1802,29700.0
2012-10-15 13:50:00,90.68,90.74,90.63,90.68,32400.0,77.1802,77.2313,77.1377,77.1802,32400.0
2012-10-15 14:00:00,90.69,90.79,90.66,90.7,36100.0,77.1887,77.2738,77.1632,77.1972,36100.0
2012-10-15 14:10:00,90.71,90.73,90.6,90.62,37800.0,77.2057,77.2228,77.1121,77.1291,37800.0
2012-10-15 14:20:00,90.62,90.75,90.62,90.63,21000.0,77.1291,77.2398,77.1291,77.1377,21000.0
2012-10-15 14:30:00,90.62,90.63,90.45,90.53,39000.0,77.1291,77.1377,76.9844,77.0525,39000.0
2012-10-15 14:40:00,90.51,90.52,90.33,90.42,34500.0,77.0355,77.044,76.8823,76.9589,34500.0
2012-10-15 14:50:00,90.42,90.47,90.32,90.33,27200.0,76.9589,77.0015,76.8738,76.8823,27200.0
2012-10-15 15:00:00,90.35,90.42,90.21,90.24,109600.0,76.8993,76.9589,76.7802,76.8057,109600.0
2012-10-15 15:10:00,90.27,90.51,90.25,90.51,58200.0,76.8312,77.0355,76.8142,77.0355,58200.0
2012-10-15 15:20:00,90.51,90.51,90.32,90.41,71100.0,77.0355,77.0355,76.8738,76.9504,71100.0
2012-10-15 15:30:00,90.41,90.71,90.39,90.69,182600.0,76.9504,77.2057,76.9334,77.1887,182600.0
2012-10-15 15:40:00,90.69,90.7,90.59,90.67,68000.0,77.1887,77.1972,77.1036,77.1717,68000.0
2012-10-15 15:50:00,90.66,90.74,90.63,90.65,131100.0,77.1632,77.2313,77.1377,77.1547,131100.0
2012-10-16 09:30:00,91.0,91.0,90.28,90.35,87000.0,77.4526,77.4526,76.8398,76.8993,87000.0
2012-10-16 09:40:00,90.39,90.76,90.29,90.76,57200.0,76.9334,77.2483,76.8483,77.2483,57200.0
2012-10-16 09:50:00,90.78,90.92,90.63,90.79,55300.0,77.2653,77.3845,77.1377,77.2738,55300.0
2012-10-16 10:00:00,90.82,90.96,90.71,90.74,52600.0,77.2994,77.4185,77.2057,77.2313,52600.0
2012-10-16 10:10:00,90.74,90.97,90.7,90.86,39300.0,77.2313,77.427,77.1972,77.3334,39300.0
2012-10-16 10:20:00,90.85,90.98,90.83,90.94,40000.0,77.3249,77.4355,77.3079,77.4015,40000.0
2012-10-16 10:30:00,90.95,90.97,90.87,90.89,48700.0,77.41,77.427,77.3419,77.3589,48700.0
2012-10-16 10:40:00,90.9,91.0,90.88,90.96,24300.0,77.3675,77.4526,77.3504,77.4185,24300.0
2012-10-16 10:50:00,90.97,91.12,90.83,91.02,41900.0,77.427,77.5547,77.3079,77.4696,41900.0
2012-10-16 11:00:00,91.03,91.1,90.99,91.06,26600.0,77.4781,77.5377,77.4441,77.5036,26600.0
2012-10-16 11:10:00,91.05,91.14,91.03,91.03,47700.0,77.4951,77.5717,77.4781,77.4781,47700.0
2012-10-16 11:20:00,91.04,91.19,91.04,91.15,41100.0,77.4866,77.6143,77.4866,77.5802,41100.0
2012-10-16 11:30:00,91.16,91.18,91.08,91.08,24000.0,77.5887,77.6058,77.5207,77.5207,24000.0
2012-10-16 11:40:00,91.1,91.1,90.94,90.98,34200.0,77.5377,77.5377,77.4015,77.4355,34200.0
2012-10-16 11:50:00,90.96,91.02,90.95,91.01,12200.0,77.4185,77.4696,77.41,77.4611,12200.0
2012-10-16 12:00:00,91.02,91.07,90.93,91.06,27300.0,77.4696,77.5121,77.393,77.5036,27300.0
2012-10-16 12:10:00,91.06,91.1,90.94,90.95,29200.0,77.5036,77.5377,77.4015,77.41,29200.0
2012-10-16 12:20:00,90.95,90.98,90.9,90.92,17100.0,77.41,77.4355,77.3675,77.3845,17100.0
2012-10-16 12:30:00,90.92,91.01,90.89,90.99,25000.0,77.3845,77.4611,77.3589,77.4441,25000.0
2012-10-16 12:40:00,91.01,91.17,91.0,91.17,83000.0,77.4611,77.5973,77.4526,77.5973,83000.0
2012-10-16 12:50:00,91.18,91.45,91.18,91.44,65600.0,77.6058,77.8356,77.6058,77.8271,65600.0
2012-10-16 13:00:00,91.44,91.48,91.43,91.44,36500.0,77.8271,77.8611,77.8186,77.8271,36500.0
2012-10-16 13:10:00,91.43,91.5,91.39,91.49,17000.0,77.8186,77.8781,77.7845,77.8696,17000.0
2012-10-16 13:20:00,91.48,91.68,91.48,91.68,68600.0,77.8611,78.0313,77.8611,78.0313,68600.0
2012-10-16 13:30:00,91.68,91.75,91.63,91.64,65700.0,78.0313,78.0909,77.9888,77.9973,65700.0
2012-10-16 13:40:00,91.64,91.69,91.6,91.64,68100.0,77.9973,78.0398,77.9632,77.9973,68100.0
2012-10-16 13:50:00,91.65,91.71,91.64,91.68,51300.0,78.0058,78.0569,77.9973,78.0313,51300.0
2012-10-16 14:00:00,91.68,91.71,91.64,91.64,45500.0,78.0313,78.0569,77.9973,77.9973,45500.0
2012-10-16 14:10:00,91.65,91.72,91.64,91.7,84800.0,78.0058,78.0654,77.9973,78.0484,84800.0
2012-10-16 14:20:00,91.7,91.87,91.68,91.85,143400.0,78.0484,78.1931,78.0313,78.176,143400.0
2012-10-16 14:30:00,91.84,91.9,91.8,91.8,60100.0,78.1675,78.2186,78.1335,78.1335,60100.0
2012-10-16 14:40:00,91.81,91.96,91.8,91.91,61400.0,78.142,78.2697,78.1335,78.2271,61400.0
2012-10-16 14:50:00,91.91,91.95,91.86,91.88,70600.0,78.2271,78.2611,78.1845,78.2016,70600.0
2012-10-16 15:00:00,91.87,91.9,91.82,91.89,96900.0,78.1931,78.2186,78.1505,78.2101,96900.0
2012-10-16 15:10:00,91.89,91.92,91.85,91.86,68300.0,78.2101,78.2356,78.176,78.1845,68300.0
2012-10-16 15:20:00,91.85,91.91,91.84,91.9,71300.0,78.176,78.2271,78.1675,78.2186,71300.0
2012-10-16 15:30:00,91.9,91.93,91.83,91.91,93500.0,78.2186,78.2441,78.159,78.2271,93500.0
2012-10-16 15:40:00,91.93,91.95,91.77,91.8,114900.0,78.2441,78.2611,78.1079,78.1335,114900.0
2012-10-16 15:50:00,91.79,91.95,91.79,91.93,197600.0,78.125,78.2611,78.125,78.2441,197600.0
2012-10-17 09:30:00,91.99,92.33,91.83,92.11,91300.0,78.2952,78.5846,78.159,78.3973,91300.0
2012-10-17 09:40:00,92.12,92.38,92.04,92.28,64000.0,78.4058,78.6271,78.3377,78.542,64000.0
2012-10-17 09:50:00,92.3,92.41,92.27,92.32,76100.0,78.559,78.6527,78.5335,78.5761,76100.0
2012-10-17 10:00:00,92.31,92.69,92.31,92.64,64400.0,78.5675,78.891,78.5675,78.8484,64400.0
2012-10-17 10:10:00,92.68,92.7,92.51,92.51,38500.0,78.8825,78.8995,78.7378,78.7378,38500.0
2012-10-17 10:20:00,92.58,92.77,92.57,92.75,58100.0,78.7974,78.9591,78.7888,78.942,58100.0
2012-10-17 10:30:00,92.77,92.8,92.57,92.64,42900.0,78.9591,78.9846,78.7888,78.8484,42900.0
2012-10-17 10:40:00,92.63,92.73,92.55,92.72,68500.0,78.8399,78.925,78.7718,78.9165,68500.0
2012-10-17 10:50:00,92.73,92.75,92.59,92.61,37500.0,78.925,78.942,78.8059,78.8229,37500.0
2012-10-17 11:00:00,92.63,92.75,92.55,92.66,48100.0,78.8399,78.942,78.7718,78.8654,48100.0
2012-10-17 11:10:00,92.65,92.68,92.58,92.6,46600.0,78.8569,78.8825,78.7974,78.8144,46600.0
2012-10-17 11:20:00,92.6,92.77,92.6,92.71,51300.0,78.8144,78.9591,78.8144,78.908,51300.0
2012-10-17 11:30:00,92.71,92.77,92.63,92.67,77700.0,78.908,78.9591,78.8399,78.874,77700.0
2012-10-17 11:40:00,92.68,92.69,92.52,92.57,50600.0,78.8825,78.891,78.7463,78.7888,50600.0
2012-10-17 11:50:00,92.56,92.59,92.51,92.55,42700.0,78.7803,78.8059,78.7378,78.7718,42700.0
2012-10-17 12:00:00,92.53,92.75,92.53,92.74,41400.0,78.7548,78.942,78.7548,78.9335,41400.0
2012-10-17 12:10:00,92.75,92.83,92.72,92.81,52400.0,78.942,79.0101,78.9165,78.9931,52400.0
2012-10-17 12:20:00,92.8,92.87,92.71,92.86,52200.0,78.9846,79.0442,78.908,79.0357,52200.0
2012-10-17 12:30:00,92.85,92.88,92.8,92.86,38000.0,79.0272,79.0527,78.9846,79.0357,38000.0
2012-10-17 12:40:00,92.87,92.9,92.82,92.9,42500.0,79.0442,79.0697,79.0016,79.0697,42500.0
2012-10-17 12:50:00,92.89,92.97,92.84,92.94,33200.0,79.0612,79.1293,79.0186,79.1038,33200.0
2012-10-17 13:00:00,92.94,92.96,92.83,92.96,37600.0,79.1038,79.1208,79.0101,79.1208,37600.0
2012-10-17 13:10:00,92.96,92.96,92.87,92.95,27100.0,79.1208,79.1208,79.0442,79.1123,27100.0
2012-10-17 13:20:00,92.93,92.98,92.88,92.93,29200.0,79.0952,79.1378,79.0527,79.0952,29200.0
2012-10-17 13:30:00,92.94,92.98,92.88,92.88,80200.0,79.1038,79.1378,79.0527,79.0527,80200.0
2012-10-17 13:40:00,92.88,92.96,92.63,92.79,98700.0,79.0527,79.1208,78.8399,78.9761,98700.0
2012-10-17 13:50:00,92.78,92.91,92.78,92.84,70800.0,78.9676,79.0782,78.9676,79.0186,70800.0
2012-10-17 14:00:00,92.83,92.87,92.72,92.8,44400.0,79.0101,79.0442,78.9165,78.9846,44400.0
2012-10-17 14:10:00,92.8,92.85,92.78,92.8,37600.0,78.9846,79.0272,78.9676,78.9846,37600.0
2012-10-17 14:20:00,92.81,92.88,92.75,92.82,30900.0,78.9931,79.0527,78.942,79.0016,30900.0
2012-10-17 14:30:00,92.83,92.86,92.75,92.84,50700.0,79.0101,79.0357,78.942,79.0186,50700.0
2012-10-17 14:40:00,92.84,92.85,92.76,92.76,36200.0,79.0186,79.0272,78.9506,78.9506,36200.0
2012-10-17 14:50:00,92.77,92.92,92.76,92.92,41700.0,78.9591,79.0867,78.9506,79.0867,41700.0
2012-10-17 15:00:00,92.91,92.94,92.84,92.94,39500.0,79.0782,79.1038,79.0186,79.1038,39500.0
2012-10-17 15:10:00,92.94,93.0,92.93,92.97,68800.0,79.1038,79.1548,79.0952,79.1293,68800.0
2012-10-17 15:20:00,92.98,93.06,92.96,93.0,69200.0,79.1378,79.2059,79.1208,79.1548,69200.0
2012-10-17 15:30:00,93.0,93.09,92.93,93.04,75400.0,79.1548,79.2314,79.0952,79.1889,75400.0
2012-10-17 15:40:00,93.03,93.05,92.93,92.96,119500.0,79.1804,79.1974,79.0952,79.1208,119500.0
2012-10-17 15:50:00,92.95,92.99,92.9,92.95,156900.0,79.1123,79.1463,79.0697,79.1123,156900.0
2012-10-18 09:30:00,92.49,92.99,92.49,92.99,67300.0,78.7207,79.1463,78.7207,79.1463,67300.0
2012-10-18 09:40:00,92.98,93.5,92.94,93.48,113600.0,79.1378,79.5804,79.1038,79.5634,113600.0
2012-10-18 09:50:00,93.48,93.54,93.38,93.5,96700.0,79.5634,79.6144,79.4783,79.5804,96700.0
2012-10-18 10:00:00,93.49,93.74,93.45,93.74,88000.0,79.5719,79.7847,79.5378,79.7847,88000.0
2012-10-18 10:10:00,93.71,93.75,93.31,93.37,83700.0,79.7591,79.7932,79.4187,79.4697,83700.0
2012-10-18 10:20:00,93.36,93.48,93.31,93.48,35600.0,79.4612,79.5634,79.4187,79.5634,35600.0
2012-10-18 10:30:00,93.44,93.52,93.4,93.4,30500.0,79.5293,79.5974,79.4953,79.4953,30500.0
2012-10-18 10:40:00,93.43,93.64,93.41,93.58,45100.0,79.5208,79.6995,79.5038,79.6485,45100.0
2012-10-18 10:50:00,93.58,93.69,93.53,93.63,27900.0,79.6485,79.7421,79.6059,79.691,27900.0
2012-10-18 11:00:00,93.63,93.8,93.59,93.75,68000.0,79.691,79.8357,79.657,79.7932,68000.0
2012-10-18 11:10:00,93.75,93.89,93.75,93.88,39900.0,79.7932,79.9123,79.7932,79.9038,39900.0
2012-10-18 11:20:00,93.86,94.0,93.83,93.98,68200.0,79.8868,80.006,79.8613,79.9889,68200.0
2012-10-18 11:30:00,93.99,94.0,93.9,93.97,48300.0,79.9974,80.006,79.9208,79.9804,48300.0
2012-10-18 11:40:00,93.96,93.98,93.88,93.95,59000.0,79.9719,79.9889,79.9038,79.9634,59000.0
2012-10-18 11:50:00,93.95,94.15,93.89,94.12,77400.0,79.9634,80.1336,79.9123,80.1081,77400.0
2012-10-18 12:00:00,94.12,94.26,93.99,94.04,64700.0,80.1081,80.2272,79.9974,80.04,64700.0
2012-10-18 12:10:00,94.04,94.1,93.98,94.05,30400.0,80.04,80.0911,79.9889,80.0485,30400.0
2012-10-18 12:20:00,94.03,94.09,93.92,94.06,33300.0,80.0315,80.0826,79.9379,80.057,33300.0
2012-10-18 12:30:00,94.04,94.09,93.88,93.98,37700.0,80.04,80.0826,79.9038,79.9889,37700.0
2012-10-18 12:40:00,93.98,93.98,93.81,93.9,28100.0,79.9889,79.9889,79.8442,79.9208,28100.0
2012-10-18 12:50:00,93.9,93.92,93.73,93.78,39100.0,79.9208,79.9379,79.7761,79.8187,39100.0
2012-10-18 13:00:00,93.78,93.87,93.69,93.69,30300.0,79.8187,79.8953,79.7421,79.7421,30300.0
2012-10-18 13:10:00,93.72,93.74,93.54,93.61,148400.0,79.7676,79.7847,79.6144,79.674,148400.0
2012-10-18 13:20:00,93.59,93.8,93.57,93.79,32600.0,79.657,79.8357,79.64,79.8272,32600.0
2012-10-18 13:30:00,93.73,93.76,93.59,93.59,22800.0,79.7761,79.8017,79.657,79.657,22800.0
2012-10-18 13:40:00,93.6,93.68,93.51,93.55,26200.0,79.6655,79.7336,79.5889,79.6229,26200.0
2012-10-18 13:50:00,93.55,93.59,93.38,93.45,103000.0,79.6229,79.657,79.4783,79.5378,103000.0
2012-10-18 14:00:00,93.45,93.52,93.29,93.46,79200.0,79.5378,79.5974,79.4017,79.5463,79200.0
2012-10-18 14:10:00,93.46,93.52,93.32,93.38,34100.0,79.5463,79.5974,79.4272,79.4783,34100.0
2012-10-18 14:20:00,93.37,93.37,93.29,93.32,33800.0,79.4697,79.4697,79.4017,79.4272,33800.0
2012-10-18 14:30:00,93.31,93.35,93.2,93.35,61600.0,79.4187,79.4527,79.325,79.4527,61600.0
2012-10-18 14:40:00,93.34,93.39,93.28,93.28,49200.0,79.4442,79.4868,79.3931,79.3931,49200.0
2012-10-18 14:50:00,93.28,93.55,93.28,93.49,40300.0,79.3931,79.6229,79.3931,79.5719,40300.0
2012-10-18 15:00:00,93.5,93.56,93.43,93.53,37200.0,79.5804,79.6315,79.5208,79.6059,37200.0
2012-10-18 15:10:00,93.55,93.63,93.52,93.61,43700.0,79.6229,79.691,79.5974,79.674,43700.0
2012-10-18 15:20:00,93.6,93.69,93.52,93.57,50300.0,79.6655,79.7421,79.5974,79.64,50300.0
2012-10-18 15:30:00,93.57,93.63,93.53,93.58,51700.0,79.64,79.691,79.6059,79.6485,51700.0
2012-10-18 15:40:00,93.57,93.7,93.55,93.61,72200.0,79.64,79.7506,79.6229,79.674,72200.0
2012-10-18 15:50:00,93.6,93.65,93.46,93.5,148600.0,79.6655,79.7081,79.5463,79.5804,148600.0
2012-10-19 09:30:00,93.24,93.45,92.85,92.85,259100.0,79.3591,79.5378,79.0272,79.0272,259100.0
2012-10-19 09:40:00,92.86,93.05,92.77,92.8,48300.0,79.0357,79.1974,78.9591,78.9846,48300.0
2012-10-19 09:50:00,92.78,92.88,92.69,92.69,41900.0,78.9676,79.0527,78.891,78.891,41900.0
2012-10-19 10:00:00,92.68,92.78,92.5,92.68,45400.0,78.8825,78.9676,78.7293,78.8825,45400.0
2012-10-19 10:10:00,92.7,92.82,92.58,92.58,44000.0,78.8995,79.0016,78.7974,78.7974,44000.0
2012-10-19 10:20:00,92.58,92.75,92.49,92.57,36000.0,78.7974,78.942,78.7207,78.7888,36000.0
2012-10-19 10:30:00,92.56,92.61,92.47,92.47,38800.0,78.7803,78.8229,78.7037,78.7037,38800.0
2012-10-19 10:40:00,92.46,92.49,92.32,92.35,61000.0,78.6952,78.7207,78.5761,78.6016,61000.0
2012-10-19 10:50:00,92.35,92.59,92.34,92.47,43000.0,78.6016,78.8059,78.5931,78.7037,43000.0
2012-10-19 11:00:00,92.48,92.5,92.2,92.22,37300.0,78.7122,78.7293,78.4739,78.4909,37300.0
2012-10-19 11:10:00,92.24,92.26,92.1,92.12,44600.0,78.508,78.525,78.3888,78.4058,44600.0
2012-10-19 11:20:00,92.1,92.26,92.02,92.2,36000.0,78.3888,78.525,78.3207,78.4739,36000.0
2012-10-19 11:30:00,92.22,92.26,92.13,92.13,22800.0,78.4909,78.525,78.4143,78.4143,22800.0
2012-10-19 11:40:00,92.13,92.19,92.03,92.04,25900.0,78.4143,78.4654,78.3292,78.3377,25900.0
2012-10-19 11:50:00,92.03,92.2,91.97,92.14,51200.0,78.3292,78.4739,78.2782,78.4229,51200.0
2012-10-19 12:00:00,92.17,92.25,92.1,92.21,40300.0,78.4484,78.5165,78.3888,78.4824,40300.0
2012-10-19 12:10:00,92.21,92.23,91.9,91.9,73300.0,78.4824,78.4995,78.2186,78.2186,73300.0
2012-10-19 12:20:00,91.91,92.05,91.88,91.92,41000.0,78.2271,78.3463,78.2016,78.2356,41000.0
2012-10-19 12:30:00,91.92,92.15,91.92,92.07,34900.0,78.2356,78.4314,78.2356,78.3633,34900.0
2012-10-19 12:40:00,92.07,92.14,92.06,92.11,24900.0,78.3633,78.4229,78.3548,78.3973,24900.0
2012-10-19 12:50:00,92.11,92.14,92.02,92.06,19400.0,78.3973,78.4229,78.3207,78.3548,19400.0
2012-10-19 13:00:00,92.03,92.03,91.89,92.02,33100.0,78.3292,78.3292,78.2101,78.3207,33100.0
2012-10-19 13:10:00,92.04,92.19,92.04,92.12,18200.0,78.3377,78.4654,78.3377,78.4058,18200.0
2012-10-19 13:20:00,92.09,92.16,92.05,92.14,23000.0,78.3803,78.4399,78.3463,78.4229,23000.0
2012-10-19 13:30:00,92.14,92.15,91.96,91.97,33900.0,78.4229,78.4314,78.2697,78.2782,33900.0
2012-10-19 13:40:00,91.96,92.0,91.74,91.75,29800.0,78.2697,78.3037,78.0824,78.0909,29800.0
2012-10-19 13:50:00,91.73,91.75,91.55,91.71,50300.0,78.0739,78.0909,77.9207,78.0569,50300.0
2012-10-19 14:00:00,91.7,91.82,91.7,91.74,31100.0,78.0484,78.1505,78.0484,78.0824,31100.0
2012-10-19 14:10:00,91.73,91.77,91.63,91.75,47800.0,78.0739,78.1079,77.9888,78.0909,47800.0
2012-10-19 14:20:00,91.76,91.77,91.65,91.67,61300.0,78.0994,78.1079,78.0058,78.0228,61300.0
2012-10-19 14:30:00,91.68,91.76,91.63,91.71,41800.0,78.0313,78.0994,77.9888,78.0569,41800.0
2012-10-19 14:40:00,91.7,91.72,91.55,91.67,54800.0,78.0484,78.0654,77.9207,78.0228,54800.0
2012-10-19 14:50:00,91.68,91.72,91.57,91.67,49000.0,78.0313,78.0654,77.9377,78.0228,49000.0
2012-10-19 15:00:00,91.68,91.69,91.54,91.55,55700.0,78.0313,78.0398,77.9122,77.9207,55700.0
2012-10-19 15:10:00,91.53,91.63,91.48,91.62,56400.0,77.9037,77.9888,77.8611,77.9803,56400.0
2012-10-19 15:20:00,91.63,91.91,91.63,91.8,119200.0,77.9888,78.2271,77.9888,78.1335,119200.0
2012-10-19 15:30:00,91.8,91.94,91.72,91.92,121400.0,78.1335,78.2526,78.0654,78.2356,121400.0
2012-10-19 15:40:00,91.9,92.14,91.88,92.11,132100.0,78.2186,78.4229,78.2016,78.3973,132100.0
2012-10-19 15:50:00,92.1,92.27,92.06,92.11,286600.0,78.3888,78.5335,78.3548,78.3973,286600.0
2012-10-22 09:30:00,92.12,92.12,91.52,91.68,109800.0,78.4058,78.4058,77.8952,78.0313,109800.0
2012-10-22 09:40:00,91.68,91.74,91.41,91.47,90600.0,78.0313,78.0824,77.8015,77.8526,90600.0
2012-10-22 09:50:00,91.48,91.89,91.36,91.88,62000.0,77.8611,78.2101,77.759,78.2016,62000.0
2012-10-22 10:00:00,91.89,92.25,91.83,92.23,57700.0,78.2101,78.5165,78.159,78.4995,57700.0
2012-10-22 10:10:00,92.23,92.24,92.0,92.0,34000.0,78.4995,78.508,78.3037,78.3037,34000.0
2012-10-22 10:20:00,91.98,92.1,91.95,92.08,32900.0,78.2867,78.3888,78.2611,78.3718,32900.0
2012-10-22 10:30:00,92.06,92.1,91.92,91.96,56500.0,78.3548,78.3888,78.2356,78.2697,56500.0
2012-10-22 10:40:00,91.97,92.06,91.88,92.04,52000.0,78.2782,78.3548,78.2016,78.3377,52000.0
2012-10-22 10:50:00,92.03,92.14,91.98,92.04,33600.0,78.3292,78.4229,78.2867,78.3377,33600.0
2012-10-22 11:00:00,92.04,92.12,91.98,91.99,23100.0,78.3377,78.4058,78.2867,78.2952,23100.0
2012-10-22 11:10:00,92.0,92.03,91.51,91.51,30700.0,78.3037,78.3292,77.8866,77.8866,30700.0
2012-10-22 11:20:00,91.51,91.55,91.4,91.5,31700.0,77.8866,77.9207,77.793,77.8781,31700.0
2012-10-22 11:30:00,91.51,91.6,91.48,91.51,13100.0,77.8866,77.9632,77.8611,77.8866,13100.0
2012-10-22 11:40:00,91.53,91.85,91.53,91.78,21900.0,77.9037,78.176,77.9037,78.1164,21900.0
2012-10-22 11:50:00,91.79,91.87,91.73,91.76,10900.0,78.125,78.1931,78.0739,78.0994,10900.0
2012-10-22 12:00:00,91.74,91.76,91.53,91.65,19200.0,78.0824,78.0994,77.9037,78.0058,19200.0
2012-10-22 12:10:00,91.65,91.65,91.52,91.52,14500.0,78.0058,78.0058,77.8952,77.8952,14500.0
2012-10-22 12:20:00,91.52,91.6,91.45,91.48,15400.0,77.8952,77.9632,77.8356,77.8611,15400.0
2012-10-22 12:30:00,91.48,91.52,91.27,91.35,37000.0,77.8611,77.8952,77.6824,77.7505,37000.0
2012-10-22 12:40:00,91.36,91.44,91.35,91.44,10800.0,77.759,77.8271,77.7505,77.8271,10800.0
2012-10-22 12:50:00,91.43,91.43,91.3,91.32,14200.0,77.8186,77.8186,77.7079,77.7249,14200.0
2012-10-22 13:00:00,91.32,91.44,91.3,91.34,19000.0,77.7249,77.8271,77.7079,77.742,19000.0
2012-10-22 13:10:00,91.32,91.35,91.11,91.16,34400.0,77.7249,77.7505,77.5462,77.5887,34400.0
2012-10-22 13:20:00,91.13,91.22,91.04,91.11,27300.0,77.5632,77.6398,77.4866,77.5462,27300.0
2012-10-22 13:30:00,91.11,91.18,91.06,91.11,27600.0,77.5462,77.6058,77.5036,77.5462,27600.0
2012-10-22 13:40:00,91.08,91.11,90.86,91.09,48300.0,77.5207,77.5462,77.3334,77.5292,48300.0
2012-10-22 13:50:00,91.06,91.11,90.99,91.04,31100.0,77.5036,77.5462,77.4441,77.4866,31100.0
2012-10-22 14:00:00,91.04,91.15,90.98,91.01,22500.0,77.4866,77.5802,77.4355,77.4611,22500.0
2012-10-22 14:10:00,91.01,91.19,90.92,91.16,22300.0,77.4611,77.6143,77.3845,77.5887,22300.0
2012-10-22 14:20:00,91.15,91.18,90.99,91.05,24800.0,77.5802,77.6058,77.4441,77.4951,24800.0
2012-10-22 14:30:00,91.06,91.13,90.96,90.99,30000.0,77.5036,77.5632,77.4185,77.4441,30000.0
2012-10-22 14:40:00,91.0,91.1,90.98,91.04,26100.0,77.4526,77.5377,77.4355,77.4866,26100.0
2012-10-22 14:50:00,91.04,91.07,90.99,91.03,22300.0,77.4866,77.5121,77.4441,77.4781,22300.0
2012-10-22 15:00:00,91.03,91.05,90.88,90.93,35700.0,77.4781,77.4951,77.3504,77.393,35700.0
2012-10-22 15:10:00,90.94,91.18,90.94,91.14,34500.0,77.4015,77.6058,77.4015,77.5717,34500.0
2012-10-22 15:20:00,91.15,91.22,91.04,91.22,26300.0,77.5802,77.6398,77.4866,77.6398,26300.0
2012-10-22 15:30:00,91.21,91.29,91.1,91.23,47100.0,77.6313,77.6994,77.5377,77.6483,47100.0
2012-10-22 15:40:00,91.22,91.25,91.07,91.22,56900.0,77.6398,77.6654,77.5121,77.6398,56900.0
2012-10-22 15:50:00,91.22,91.48,91.21,91.48,213900.0,77.6398,77.8611,77.6313,77.8611,213900.0
2012-10-23 09:30:00,91.55,91.91,91.02,91.63,179600.0,77.9207,78.2271,77.4696,77.9888,179600.0
2012-10-23 09:40:00,91.62,91.83,91.38,91.65,113400.0,77.9803,78.159,77.776,78.0058,113400.0
2012-10-23 09:50:00,91.72,91.81,91.51,91.81,75900.0,78.0654,78.142,77.8866,78.142,75900.0
2012-10-23 10:00:00,91.81,92.07,91.76,91.84,98700.0,78.142,78.3633,78.0994,78.1675,98700.0
2012-10-23 10:10:00,91.83,91.83,91.39,91.46,82600.0,78.159,78.159,77.7845,77.8441,82600.0
2012-10-23 10:20:00,91.46,91.58,91.33,91.35,68000.0,77.8441,77.9462,77.7334,77.7505,68000.0
2012-10-23 10:30:00,91.34,91.35,91.04,91.11,85000.0,77.742,77.7505,77.4866,77.5462,85000.0
2012-10-23 10:40:00,91.11,91.46,91.11,91.46,70100.0,77.5462,77.8441,77.5462,77.8441,70100.0
2012-10-23 10:50:00,91.45,91.53,91.36,91.49,65700.0,77.8356,77.9037,77.759,77.8696,65700.0
2012-10-23 11:00:00,91.48,91.55,91.38,91.49,64900.0,77.8611,77.9207,77.776,77.8696,64900.0
2012-10-23 11:10:00,91.5,91.56,91.47,91.56,38000.0,77.8781,77.9292,77.8526,77.9292,38000.0
2012-10-23 11:20:00,91.56,91.57,91.4,91.45,43400.0,77.9292,77.9377,77.793,77.8356,43400.0
2012-10-23 11:30:00,91.44,91.48,91.32,91.34,67800.0,77.8271,77.8611,77.7249,77.742,67800.0
2012-10-23 11:40:00,91.35,91.45,91.22,91.41,41100.0,77.7505,77.8356,77.6398,77.8015,41100.0
2012-10-23 11:50:00,91.42,91.48,91.36,91.4,31700.0,77.81,77.8611,77.759,77.793,31700.0
2012-10-23 12:00:00,91.41,91.46,91.32,91.37,24800.0,77.8015,77.8441,77.7249,77.7675,24800.0
2012-10-23 12:10:00,91.39,91.53,91.36,91.51,23100.0,77.7845,77.9037,77.759,77.8866,23100.0
2012-10-23 12:20:00,91.51,91.54,91.43,91.53,30900.0,77.8866,77.9122,77.8186,77.9037,30900.0
2012-10-23 12:30:00,91.52,91.66,91.47,91.49,31300.0,77.8952,78.0143,77.8526,77.8696,31300.0
2012-10-23 12:40:00,91.49,91.63,91.47,91.63,26100.0,77.8696,77.9888,77.8526,77.9888,26100.0
2012-10-23 12:50:00,91.63,91.69,91.51,91.66,37700.0,77.9888,78.0398,77.8866,78.0143,37700.0
2012-10-23 13:00:00,91.67,91.73,91.63,91.67,37800.0,78.0228,78.0739,77.9888,78.0228,37800.0
2012-10-23 13:10:00,91.67,91.8,91.52,91.55,34600.0,78.0228,78.1335,77.8952,77.9207,34600.0
2012-10-23 13:20:00,91.57,91.66,91.56,91.57,22500.0,77.9377,78.0143,77.9292,77.9377,22500.0
2012-10-23 13:30:00,91.58,91.79,91.58,91.62,50000.0,77.9462,78.125,77.9462,77.9803,50000.0
2012-10-23 13:40:00,91.63,91.71,91.59,91.69,23300.0,77.9888,78.0569,77.9547,78.0398,23300.0
2012-10-23 13:50:00,91.68,91.79,91.63,91.76,28800.0,78.0313,78.125,77.9888,78.0994,28800.0
2012-10-23 14:00:00,91.77,91.97,91.76,91.89,57600.0,78.1079,78.2782,78.0994,78.2101,57600.0
2012-10-23 14:10:00,91.88,91.97,91.82,91.91,37800.0,78.2016,78.2782,78.1505,78.2271,37800.0
2012-10-23 14:20:00,91.91,91.95,91.8,91.86,27500.0,78.2271,78.2611,78.1335,78.1845,27500.0
2012-10-23 14:30:00,91.82,91.97,91.75,91.89,29700.0,78.1505,78.2782,78.0909,78.2101,29700.0
2012-10-23 14:40:00,91.91,92.09,91.88,92.05,41600.0,78.2271,78.3803,78.2016,78.3463,41600.0
2012-10-23 14:50:00,92.03,92.03,91.84,92.0,30000.0,78.3292,78.3292,78.1675,78.3037,30000.0
2012-10-23 15:00:00,91.98,92.1,91.92,91.97,30200.0,78.2867,78.3888,78.2356,78.2782,30200.0
2012-10-23 15:10:00,91.96,92.0,91.83,91.95,46700.0,78.2697,78.3037,78.159,78.2611,46700.0
2012-10-23 15:20:00,91.94,92.02,91.86,91.88,34200.0,78.2526,78.3207,78.1845,78.2016,34200.0
2012-10-23 15:30:00,91.86,91.91,91.66,91.72,40000.0,78.1845,78.2271,78.0143,78.0654,40000.0
2012-10-23 15:40:00,91.73,91.82,91.66,91.79,53900.0,78.0739,78.1505,78.0143,78.125,53900.0
2012-10-23 15:50:00,91.78,91.91,91.77,91.78,127900.0,78.1164,78.2271,78.1079,78.1164,127900.0
2012-10-24 09:30:00,92.11,92.11,91.5,91.69,72700.0,78.3973,78.3973,77.8781,78.0398,72700.0
2012-10-24 09:40:00,91.64,91.68,91.42,91.58,41800.0,77.9973,78.0313,77.81,77.9462,41800.0
2012-10-24 09:50:00,91.58,91.67,91.48,91.54,58100.0,77.9462,78.0228,77.8611,77.9122,58100.0
2012-10-24 10:00:00,91.52,91.58,91.33,91.44,60000.0,77.8952,77.9462,77.7334,77.8271,60000.0
2012-10-24 10:10:00,91.4,91.62,91.33,91.49,65200.0,77.793,77.9803,77.7334,77.8696,65200.0
2012-10-24 10:20:00,91.47,91.62,91.44,91.46,28400.0,77.8526,77.9803,77.8271,77.8441,28400.0
2012-10-24 10:30:00,91.45,91.66,91.38,91.52,36700.0,77.8356,78.0143,77.776,77.8952,36700.0
2012-10-24 10:40:00,91.52,91.68,91.49,91.59,17300.0,77.8952,78.0313,77.8696,77.9547,17300.0
2012-10-24 10:50:00,91.59,91.63,91.54,91.6,19200.0,77.9547,77.9888,77.9122,77.9632,19200.0
2012-10-24 11:00:00,91.6,91.81,91.6,91.74,33300.0,77.9632,78.142,77.9632,78.0824,33300.0
2012-10-24 11:10:00,91.72,91.8,91.67,91.67,24500.0,78.0654,78.1335,78.0228,78.0228,24500.0
2012-10-24 11:20:00,91.7,91.72,91.57,91.61,15700.0,78.0484,78.0654,77.9377,77.9718,15700.0
2012-10-24 11:30:00,91.63,91.65,91.55,91.58,13300.0,77.9888,78.0058,77.9207,77.9462,13300.0
2012-10-24 11:40:00,91.55,91.65,91.41,91.41,31500.0,77.9207,78.0058,77.8015,77.8015,31500.0
2012-10-24 11:50:00,91.43,91.47,91.38,91.43,13500.0,77.8186,77.8526,77.776,77.8186,13500.0
2012-10-24 12:00:00,91.43,91.59,91.43,91.47,16900.0,77.8186,77.9547,77.8186,77.8526,16900.0
2012-10-24 12:10:00,91.48,91.56,91.46,91.47,18700.0,77.8611,77.9292,77.8441,77.8526,18700.0
2012-10-24 12:20:00,91.48,91.51,91.41,91.43,33700.0,77.8611,77.8866,77.8015,77.8186,33700.0
2012-10-24 12:30:00,91.41,91.61,91.41,91.51,15800.0,77.8015,77.9718,77.8015,77.8866,15800.0
2012-10-24 12:40:00,91.51,91.62,91.51,91.61,14500.0,77.8866,77.9803,77.8866,77.9718,14500.0
2012-10-24 12:50:00,91.62,91.68,91.61,91.68,16700.0,77.9803,78.0313,77.9718,78.0313,16700.0
2012-10-24 13:00:00,91.68,91.72,91.65,91.67,7800.0,78.0313,78.0654,78.0058,78.0228,7800.0
2012-10-24 13:10:00,91.67,91.68,91.53,91.55,10900.0,78.0228,78.0313,77.9037,77.9207,10900.0
2012-10-24 13:20:00,91.56,91.63,91.55,91.59,13200.0,77.9292,77.9888,77.9207,77.9547,13200.0
2012-10-24 13:30:00,91.57,91.6,91.44,91.46,15500.0,77.9377,77.9632,77.8271,77.8441,15500.0
2012-10-24 13:40:00,91.48,91.51,91.38,91.38,15500.0,77.8611,77.8866,77.776,77.776,15500.0
2012-10-24 13:50:00,91.37,91.37,91.21,91.21,25700.0,77.7675,77.7675,77.6313,77.6313,25700.0
2012-10-24 14:00:00,91.2,91.26,91.17,91.26,19600.0,77.6228,77.6739,77.5973,77.6739,19600.0
2012-10-24 14:10:00,91.26,91.37,90.79,91.09,68400.0,77.6739,77.7675,77.2738,77.5292,68400.0
2012-10-24 14:20:00,91.13,91.39,91.06,91.35,30900.0,77.5632,77.7845,77.5036,77.7505,30900.0
2012-10-24 14:30:00,91.33,91.33,91.08,91.11,24300.0,77.7334,77.7334,77.5207,77.5462,24300.0
2012-10-24 14:40:00,91.12,91.17,91.02,91.11,32300.0,77.5547,77.5973,77.4696,77.5462,32300.0
2012-10-24 14:50:00,91.11,91.19,90.99,91.04,34500.0,77.5462,77.6143,77.4441,77.4866,34500.0
2012-10-24 15:00:00,91.05,91.13,90.81,90.91,48800.0,77.4951,77.5632,77.2909,77.376,48800.0
2012-10-24 15:10:00,90.92,90.94,90.77,90.91,52300.0,77.3845,77.4015,77.2568,77.376,52300.0
2012-10-24 15:20:00,90.9,90.93,90.77,90.93,47000.0,77.3675,77.393,77.2568,77.393,47000.0
2012-10-24 15:30:00,90.93,91.05,90.89,90.9,39700.0,77.393,77.4951,77.3589,77.3675,39700.0
2012-10-24 15:40:00,90.89,90.92,90.74,90.74,50500.0,77.3589,77.3845,77.2313,77.2313,50500.0
2012-10-24 15:50:00,90.74,90.85,90.65,90.84,130800.0,77.2313,77.3249,77.1547,77.3164,130800.0
2012-10-25 09:30:00,91.18,91.72,91.13,91.2,39000.0,77.6058,78.0654,77.5632,77.6228,39000.0
2012-10-25 09:40:00,91.19,91.42,91.16,91.24,16900.0,77.6143,77.81,77.5887,77.6568,16900.0
2012-10-25 09:50:00,91.24,91.26,90.93,91.01,40400.0,77.6568,77.6739,77.393,77.4611,40400.0
2012-10-25 10:00:00,90.93,91.04,90.73,90.97,32000.0,77.393,77.4866,77.2228,77.427,32000.0
2012-10-25 10:10:00,90.96,91.11,90.92,91.03,17500.0,77.4185,77.5462,77.3845,77.4781,17500.0
2012-10-25 10:20:00,91.02,91.09,90.8,90.89,10400.0,77.4696,77.5292,77.2823,77.3589,10400.0
2012-10-25 10:30:00,90.88,90.9,90.71,90.71,14800.0,77.3504,77.3675,77.2057,77.2057,14800.0
2012-10-25 10:40:00,90.67,90.75,90.56,90.59,21900.0,77.1717,77.2398,77.0781,77.1036,21900.0
2012-10-25 10:50:00,90.55,90.79,90.55,90.79,50000.0,77.0696,77.2738,77.0696,77.2738,50000.0
2012-10-25 11:00:00,90.76,90.78,90.68,90.73,48300.0,77.2483,77.2653,77.1802,77.2228,48300.0
2012-10-25 11:10:00,90.74,90.76,90.5,90.55,45400.0,77.2313,77.2483,77.027,77.0696,45400.0
2012-10-25 11:20:00,90.57,90.57,90.22,90.33,48200.0,77.0866,77.0866,76.7887,76.8823,48200.0
2012-10-25 11:30:00,90.33,90.47,90.07,90.13,70300.0,76.8823,77.0015,76.661,76.7121,70300.0
2012-10-25 11:40:00,90.1,90.3,90.1,90.25,32600.0,76.6866,76.8568,76.6866,76.8142,32600.0
2012-10-25 11:50:00,90.23,90.35,90.08,90.31,32600.0,76.7972,76.8993,76.6695,76.8653,32600.0
2012-10-25 12:00:00,90.3,90.38,90.24,90.37,19400.0,76.8568,76.9249,76.8057,76.9164,19400.0
2012-10-25 12:10:00,90.38,90.39,90.31,90.35,30300.0,76.9249,76.9334,76.8653,76.8993,30300.0
2012-10-25 12:20:00,90.35,90.5,90.35,90.45,13800.0,76.8993,77.027,76.8993,76.9844,13800.0
2012-10-25 12:30:00,90.47,90.51,90.35,90.47,11900.0,77.0015,77.0355,76.8993,77.0015,11900.0
2012-10-25 12:40:00,90.49,90.57,90.39,90.52,19100.0,77.0185,77.0866,76.9334,77.044,19100.0
2012-10-25 12:50:00,90.56,90.59,90.44,90.54,30200.0,77.0781,77.1036,76.9759,77.0611,30200.0
2012-10-25 13:00:00,90.56,90.66,90.55,90.58,18900.0,77.0781,77.1632,77.0696,77.0951,18900.0
2012-10-25 13:10:00,90.58,90.58,90.45,90.47,20800.0,77.0951,77.0951,76.9844,77.0015,20800.0
2012-10-25 13:20:00,90.47,90.69,90.46,90.66,24200.0,77.0015,77.1887,76.993,77.1632,24200.0
2012-10-25 13:30:00,90.67,90.69,90.56,90.66,11900.0,77.1717,77.1887,77.0781,77.1632,11900.0
2012-10-25 13:40:00,90.65,90.9,90.63,90.89,21000.0,77.1547,77.3675,77.1377,77.3589,21000.0
2012-10-25 13:50:00,90.89,90.94,90.83,90.91,30000.0,77.3589,77.4015,77.3079,77.376,30000.0
2012-10-25 14:00:00,90.91,90.95,90.78,90.9,26000.0,77.376,77.41,77.2653,77.3675,26000.0
2012-10-25 14:10:00,90.9,90.93,90.78,90.89,23000.0,77.3675,77.393,77.2653,77.3589,23000.0
2012-10-25 14:20:00,90.88,90.89,90.79,90.86,24700.0,77.3504,77.3589,77.2738,77.3334,24700.0
2012-10-25 14:30:00,90.84,91.05,90.84,91.03,23800.0,77.3164,77.4951,77.3164,77.4781,23800.0
2012-10-25 14:40:00,91.04,91.17,91.02,91.03,38700.0,77.4866,77.5973,77.4696,77.4781,38700.0
2012-10-25 14:50:00,91.02,91.02,90.91,90.95,23800.0,77.4696,77.4696,77.376,77.41,23800.0
2012-10-25 15:00:00,90.95,91.03,90.87,90.89,32900.0,77.41,77.4781,77.3419,77.3589,32900.0
2012-10-25 15:10:00,90.91,91.11,90.91,90.99,42800.0,77.376,77.5462,77.376,77.4441,42800.0
2012-10-25 15:20:00,90.99,91.06,90.91,91.03,40000.0,77.4441,77.5036,77.376,77.4781,40000.0
2012-10-25 15:30:00,91.03,91.08,90.9,91.08,50500.0,77.4781,77.5207,77.3675,77.5207,50500.0
2012-10-25 15:40:00,91.08,91.21,90.94,90.95,80600.0,77.5207,77.6313,77.4015,77.41,80600.0
2012-10-25 15:50:00,90.95,91.2,90.95,91.07,175200.0,77.41,77.6228,77.41,77.5121,175200.0
2012-10-26 09:30:00,90.79,91.43,90.79,91.37,44900.0,77.2738,77.8186,77.2738,77.7675,44900.0
2012-10-26 09:40:00,91.4,91.56,91.3,91.37,41500.0,77.793,77.9292,77.7079,77.7675,41500.0
2012-10-26 09:50:00,91.35,91.41,91.0,91.0,55900.0,77.7505,77.8015,77.4526,77.4526,55900.0
2012-10-26 10:00:00,90.98,91.04,90.82,90.9,25000.0,77.4355,77.4866,77.2994,77.3675,25000.0
2012-10-26 10:10:00,90.86,91.02,90.75,90.87,27500.0,77.3334,77.4696,77.2398,77.3419,27500.0
2012-10-26 10:20:00,90.88,90.95,90.65,90.65,18500.0,77.3504,77.41,77.1547,77.1547,18500.0
2012-10-26 10:30:00,90.64,90.72,90.53,90.58,40000.0,77.1462,77.2143,77.0525,77.0951,40000.0
2012-10-26 10:40:00,90.58,90.62,90.39,90.47,19500.0,77.0951,77.1291,76.9334,77.0015,19500.0
2012-10-26 10:50:00,90.49,90.51,90.28,90.42,18400.0,77.0185,77.0355,76.8398,76.9589,18400.0
2012-10-26 11:00:00,90.44,90.51,90.33,90.44,21800.0,76.9759,77.0355,76.8823,76.9759,21800.0
2012-10-26 11:10:00,90.45,90.6,90.33,90.6,28300.0,76.9844,77.1121,76.8823,77.1121,28300.0
2012-10-26 11:20:00,90.58,90.6,90.43,90.59,27600.0,77.0951,77.1121,76.9674,77.1036,27600.0
2012-10-26 11:30:00,90.6,90.7,90.5,90.6,26500.0,77.1121,77.1972,77.027,77.1121,26500.0
2012-10-26 11:40:00,90.6,90.6,90.36,90.36,10800.0,77.1121,77.1121,76.9078,76.9078,10800.0
2012-10-26 11:50:00,90.35,90.39,90.27,90.29,20400.0,76.8993,76.9334,76.8312,76.8483,20400.0
2012-10-26 12:00:00,90.28,90.31,90.14,90.27,29600.0,76.8398,76.8653,76.7206,76.8312,29600.0
2012-10-26 12:10:00,90.31,90.36,90.28,90.29,17200.0,76.8653,76.9078,76.8398,76.8483,17200.0
2012-10-26 12:20:00,90.28,90.53,90.26,90.5,17100.0,76.8398,77.0525,76.8227,77.027,17100.0
2012-10-26 12:30:00,90.52,90.53,90.32,90.4,23700.0,77.044,77.0525,76.8738,76.9419,23700.0
2012-10-26 12:40:00,90.39,90.49,90.33,90.34,23800.0,76.9334,77.0185,76.8823,76.8908,23800.0
2012-10-26 12:50:00,90.35,90.54,90.34,90.52,15500.0,76.8993,77.0611,76.8908,77.044,15500.0
2012-10-26 13:00:00,90.52,90.66,90.46,90.57,21700.0,77.044,77.1632,76.993,77.0866,21700.0
2012-10-26 13:10:00,90.57,90.66,90.56,90.64,12300.0,77.0866,77.1632,77.0781,77.1462,12300.0
2012-10-26 13:20:00,90.62,90.62,90.49,90.57,15800.0,77.1291,77.1291,77.0185,77.0866,15800.0
2012-10-26 13:30:00,90.57,90.81,90.53,90.71,31700.0,77.0866,77.2909,77.0525,77.2057,31700.0
2012-10-26 13:40:00,90.71,90.74,90.63,90.67,35300.0,77.2057,77.2313,77.1377,77.1717,35300.0
2012-10-26 13:50:00,90.7,90.74,90.52,90.55,12600.0,77.1972,77.2313,77.044,77.0696,12600.0
2012-10-26 14:00:00,90.56,90.56,90.39,90.4,23800.0,77.0781,77.0781,76.9334,76.9419,23800.0
2012-10-26 14:10:00,90.41,90.41,90.31,90.38,20600.0,76.9504,76.9504,76.8653,76.9249,20600.0
2012-10-26 14:20:00,90.37,90.48,90.33,90.45,19000.0,76.9164,77.01,76.8823,76.9844,19000.0
2012-10-26 14:30:00,90.44,90.56,90.32,90.36,42000.0,76.9759,77.0781,76.8738,76.9078,42000.0
2012-10-26 14:40:00,90.35,90.35,90.2,90.22,35400.0,76.8993,76.8993,76.7717,76.7887,35400.0
2012-10-26 14:50:00,90.22,90.56,90.21,90.56,47800.0,76.7887,77.0781,76.7802,77.0781,47800.0
2012-10-26 15:00:00,90.53,90.7,90.51,90.7,40500.0,77.0525,77.1972,77.0355,77.1972,40500.0
2012-10-26 15:10:00,90.7,90.86,90.69,90.75,47100.0,77.1972,77.3334,77.1887,77.2398,47100.0
2012-10-26 15:20:00,90.77,90.9,90.76,90.89,30700.0,77.2568,77.3675,77.2483,77.3589,30700.0
2012-10-26 15:30:00,90.89,90.97,90.66,90.67,56000.0,77.3589,77.427,77.1632,77.1717,56000.0
2012-10-26 15:40:00,90.65,90.85,90.62,90.65,65900.0,77.1547,77.3249,77.1291,77.1547,65900.0
2012-10-26 15:50:00,90.65,90.76,90.57,90.7,225600.0,77.1547,77.2483,77.0866,77.1972,225600.0
2012-10-31 09:30:00,90.94,91.42,90.62,91.32,46900.0,77.4015,77.81,77.1291,77.7249,46900.0
2012-10-31 09:40:00,91.32,92.0,91.23,91.96,44400.0,77.7249,78.3037,77.6483,78.2697,44400.0
2012-10-31 09:50:00,91.99,92.09,91.72,91.92,27200.0,78.2952,78.3803,78.0654,78.2356,27200.0
2012-10-31 10:00:00,91.92,92.05,91.75,91.82,36700.0,78.2356,78.3463,78.0909,78.1505,36700.0
2012-10-31 10:10:00,91.84,91.85,91.4,91.68,47400.0,78.1675,78.176,77.793,78.0313,47400.0
2012-10-31 10:20:00,91.64,91.9,91.62,91.85,23300.0,77.9973,78.2186,77.9803,78.176,23300.0
2012-10-31 10:30:00,91.82,92.11,91.77,91.94,59400.0,78.1505,78.3973,78.1079,78.2526,59400.0
2012-10-31 10:40:00,91.92,91.94,91.58,91.92,30700.0,78.2356,78.2526,77.9462,78.2356,30700.0
2012-10-31 10:50:00,91.89,91.92,91.75,91.85,23700.0,78.2101,78.2356,78.0909,78.176,23700.0
2012-10-31 11:00:00,91.86,91.86,91.54,91.55,40800.0,78.1845,78.1845,77.9122,77.9207,40800.0
2012-10-31 11:10:00,91.57,91.7,91.53,91.69,19900.0,77.9377,78.0484,77.9037,78.0398,19900.0
2012-10-31 11:20:00,91.69,91.7,91.54,91.64,24000.0,78.0398,78.0484,77.9122,77.9973,24000.0
2012-10-31 11:30:00,91.65,91.7,91.44,91.49,31900.0,78.0058,78.0484,77.8271,77.8696,31900.0
2012-10-31 11:40:00,91.49,91.54,91.4,91.46,31700.0,77.8696,77.9122,77.793,77.8441,31700.0
2012-10-31 11:50:00,91.47,91.6,91.42,91.55,33000.0,77.8526,77.9632,77.81,77.9207,33000.0
2012-10-31 12:00:00,91.51,91.62,91.47,91.55,21300.0,77.8866,77.9803,77.8526,77.9207,21300.0
2012-10-31 12:10:00,91.54,91.74,91.54,91.61,42000.0,77.9122,78.0824,77.9122,77.9718,42000.0
2012-10-31 12:20:00,91.6,91.66,91.52,91.57,28300.0,77.9632,78.0143,77.8952,77.9377,28300.0
2012-10-31 12:30:00,91.56,91.57,91.31,91.53,27000.0,77.9292,77.9377,77.7164,77.9037,27000.0
2012-10-31 12:40:00,91.49,91.56,91.33,91.55,45200.0,77.8696,77.9292,77.7334,77.9207,45200.0
2012-10-31 12:50:00,91.53,91.68,91.51,91.65,20800.0,77.9037,78.0313,77.8866,78.0058,20800.0
2012-10-31 13:00:00,91.64,91.64,91.46,91.52,12000.0,77.9973,77.9973,77.8441,77.8952,12000.0
2012-10-31 13:10:00,91.51,91.7,91.49,91.69,12100.0,77.8866,78.0484,77.8696,78.0398,12100.0
2012-10-31 13:20:00,91.68,91.81,91.63,91.73,15200.0,78.0313,78.142,77.9888,78.0739,15200.0
2012-10-31 13:30:00,91.74,91.85,91.7,91.74,13800.0,78.0824,78.176,78.0484,78.0824,13800.0
2012-10-31 13:40:00,91.74,91.74,91.58,91.63,21000.0,78.0824,78.0824,77.9462,77.9888,21000.0
2012-10-31 13:50:00,91.64,91.88,91.62,91.84,22600.0,77.9973,78.2016,77.9803,78.1675,22600.0
2012-10-31 14:00:00,91.84,92.05,91.84,91.97,28600.0,78.1675,78.3463,78.1675,78.2782,28600.0
2012-10-31 14:10:00,91.96,92.05,91.9,92.0,20000.0,78.2697,78.3463,78.2186,78.3037,20000.0
2012-10-31 14:20:00,92.0,92.05,91.94,91.99,19900.0,78.3037,78.3463,78.2526,78.2952,19900.0
2012-10-31 14:30:00,91.95,92.09,91.93,91.96,26700.0,78.2611,78.3803,78.2441,78.2697,26700.0
2012-10-31 14:40:00,91.94,91.96,91.8,91.88,27200.0,78.2526,78.2697,78.1335,78.2016,27200.0
2012-10-31 14:50:00,91.86,91.88,91.69,91.86,24100.0,78.1845,78.2016,78.0398,78.1845,24100.0
2012-10-31 15:00:00,91.87,91.95,91.74,91.94,37400.0,78.1931,78.2611,78.0824,78.2526,37400.0
2012-10-31 15:10:00,91.93,92.11,91.86,91.93,47700.0,78.2441,78.3973,78.1845,78.2441,47700.0
2012-10-31 15:20:00,91.95,92.06,91.9,91.99,44000.0,78.2611,78.3548,78.2186,78.2952,44000.0
2012-10-31 15:30:00,91.98,92.1,91.86,92.02,69900.0,78.2867,78.3888,78.1845,78.3207,69900.0
2012-10-31 15:40:00,92.03,92.07,91.95,92.03,93100.0,78.3292,78.3633,78.2611,78.3292,93100.0
2012-10-31 15:50:00,92.02,92.04,91.75,91.95,245500.0,78.3207,78.3377,78.0909,78.2611,245500.0
2012-11-01 09:30:00,91.54,92.13,91.54,91.98,76300.0,77.9122,78.4143,77.9122,78.2867,76300.0
2012-11-01 09:40:00,92.0,92.0,91.66,91.87,24100.0,78.3037,78.3037,78.0143,78.1931,24100.0
2012-11-01 09:50:00,91.87,92.06,91.82,91.86,71600.0,78.1931,78.3548,78.1505,78.1845,71600.0
2012-11-01 10:00:00,91.87,92.44,91.85,92.39,29600.0,78.1931,78.6782,78.176,78.6356,29600.0
2012-11-01 10:10:00,92.34,92.7,92.27,92.55,24500.0,78.5931,78.8995,78.5335,78.7718,24500.0
2012-11-01 10:20:00,92.52,92.65,92.33,92.35,30000.0,78.7463,78.8569,78.5846,78.6016,30000.0
2012-11-01 10:30:00,92.34,92.41,92.27,92.36,72900.0,78.5931,78.6527,78.5335,78.6101,72900.0
2012-11-01 10:40:00,92.39,92.69,92.34,92.64,33300.0,78.6356,78.891,78.5931,78.8484,33300.0
2012-11-01 10:50:00,92.63,92.63,92.46,92.56,14100.0,78.8399,78.8399,78.6952,78.7803,14100.0
2012-11-01 11:00:00,92.56,92.71,92.42,92.65,24300.0,78.7803,78.908,78.6612,78.8569,24300.0
2012-11-01 11:10:00,92.65,92.7,92.5,92.51,29100.0,78.8569,78.8995,78.7293,78.7378,29100.0
2012-11-01 11:20:00,92.5,92.64,92.5,92.58,16400.0,78.7293,78.8484,78.7293,78.7974,16400.0
2012-11-01 11:30:00,92.57,92.68,92.55,92.62,28300.0,78.7888,78.8825,78.7718,78.8314,28300.0
2012-11-01 11:40:00,92.61,92.8,92.53,92.78,40200.0,78.8229,78.9846,78.7548,78.9676,40200.0
2012-11-01 11:50:00,92.75,92.78,92.68,92.76,31500.0,78.942,78.9676,78.8825,78.9506,31500.0
2012-11-01 12:00:00,92.76,92.84,92.69,92.75,33300.0,78.9506,79.0186,78.891,78.942,33300.0
2012-11-01 12:10:00,92.73,92.89,92.72,92.89,17700.0,78.925,79.0612,78.9165,79.0612,17700.0
2012-11-01 12:20:00,92.88,92.9,92.81,92.89,18600.0,79.0527,79.0697,78.9931,79.0612,18600.0
2012-11-01 12:30:00,92.89,92.9,92.76,92.77,17900.0,79.0612,79.0697,78.9506,78.9591,17900.0
2012-11-01 12:40:00,92.77,92.86,92.65,92.86,23200.0,78.9591,79.0357,78.8569,79.0357,23200.0
2012-11-01 12:50:00,92.81,92.9,92.76,92.89,22400.0,78.9931,79.0697,78.9506,79.0612,22400.0
2012-11-01 13:00:00,92.89,92.9,92.73,92.9,20200.0,79.0612,79.0697,78.925,79.0697,20200.0
2012-11-01 13:10:00,92.88,92.98,92.86,92.98,30600.0,79.0527,79.1378,79.0357,79.1378,30600.0
2012-11-01 13:20:00,92.96,93.03,92.86,93.03,32100.0,79.1208,79.1804,79.0357,79.1804,32100.0
2012-11-01 13:30:00,93.02,93.14,92.95,93.14,49700.0,79.1718,79.274,79.1123,79.274,49700.0
2012-11-01 13:40:00,93.1,93.17,93.04,93.11,37400.0,79.2399,79.2995,79.1889,79.2484,37400.0
2012-11-01 13:50:00,93.09,93.11,92.96,92.97,33700.0,79.2314,79.2484,79.1208,79.1293,33700.0
2012-11-01 14:00:00,92.96,93.02,92.86,92.95,63100.0,79.1208,79.1718,79.0357,79.1123,63100.0
2012-11-01 14:10:00,92.95,93.0,92.88,92.94,52100.0,79.1123,79.1548,79.0527,79.1038,52100.0
2012-11-01 14:20:00,92.92,93.01,92.89,92.94,24500.0,79.0867,79.1633,79.0612,79.1038,24500.0
2012-11-01 14:30:00,92.95,93.18,92.95,93.18,32900.0,79.1123,79.308,79.1123,79.308,32900.0
2012-11-01 14:40:00,93.18,93.2,93.1,93.16,47000.0,79.308,79.325,79.2399,79.291,47000.0
2012-11-01 14:50:00,93.14,93.14,93.04,93.06,33800.0,79.274,79.274,79.1889,79.2059,33800.0
2012-11-01 15:00:00,93.06,93.07,92.93,93.01,38600.0,79.2059,79.2144,79.0952,79.1633,38600.0
2012-11-01 15:10:00,92.98,92.98,92.95,92.95,37100.0,79.1378,79.1378,79.1123,79.1123,37100.0
2012-11-01 15:20:00,92.95,92.96,92.75,92.83,57700.0,79.1123,79.1208,78.942,79.0101,57700.0
2012-11-01 15:30:00,92.81,92.85,92.66,92.74,63800.0,78.9931,79.0272,78.8654,78.9335,63800.0
2012-11-01 15:40:00,92.74,93.01,92.74,93.0,70800.0,78.9335,79.1633,78.9335,79.1548,70800.0
2012-11-01 15:50:00,93.0,93.1,92.89,93.02,191300.0,79.1548,79.2399,79.0612,79.1718,191300.0
2012-11-02 09:30:00,93.37,93.98,93.17,93.45,53300.0,79.4697,79.9889,79.2995,79.5378,53300.0
2012-11-02 09:40:00,93.43,93.64,93.26,93.28,63000.0,79.5208,79.6995,79.3761,79.3931,63000.0
2012-11-02 09:50:00,93.25,93.4,93.17,93.35,26200.0,79.3676,79.4953,79.2995,79.4527,26200.0
2012-11-02 10:00:00,93.33,93.47,93.15,93.44,41400.0,79.4357,79.5549,79.2825,79.5293,41400.0
2012-11-02 10:10:00,93.44,93.44,93.16,93.32,35000.0,79.5293,79.5293,79.291,79.4272,35000.0
2012-11-02 10:20:00,93.31,93.37,93.18,93.27,39300.0,79.4187,79.4697,79.308,79.3846,39300.0
2012-11-02 10:30:00,93.25,93.35,93.13,93.16,36900.0,79.3676,79.4527,79.2655,79.291,36900.0
2012-11-02 10:40:00,93.18,93.35,93.14,93.34,30300.0,79.308,79.4527,79.274,79.4442,30300.0
2012-11-02 10:50:00,93.33,93.33,93.17,93.23,43100.0,79.4357,79.4357,79.2995,79.3506,43100.0
2012-11-02 11:00:00,93.22,93.3,92.97,93.2,25700.0,79.3421,79.4102,79.1293,79.325,25700.0
2012-11-02 11:10:00,93.2,93.24,93.08,93.16,21400.0,79.325,79.3591,79.2229,79.291,21400.0
2012-11-02 11:20:00,93.17,93.27,93.09,93.21,29000.0,79.2995,79.3846,79.2314,79.3336,29000.0
2012-11-02 11:30:00,93.21,93.28,93.05,93.24,9900.0,79.3336,79.3931,79.1974,79.3591,9900.0
2012-11-02 11:40:00,93.24,93.24,92.85,92.85,6400.0,79.3591,79.3591,79.0272,79.0272,6400.0
2012-11-02 11:50:00,92.89,93.13,92.89,93.12,31600.0,79.0612,79.2655,79.0612,79.257,31600.0
2012-11-02 12:00:00,93.1,93.12,93.0,93.04,11600.0,79.2399,79.257,79.1548,79.1889,11600.0
2012-11-02 12:10:00,93.01,93.1,92.98,93.09,17100.0,79.1633,79.2399,79.1378,79.2314,17100.0
2012-11-02 12:20:00,93.12,93.19,93.06,93.07,7900.0,79.257,79.3165,79.2059,79.2144,7900.0
2012-11-02 12:30:00,93.1,93.17,93.04,93.07,5200.0,79.2399,79.2995,79.1889,79.2144,5200.0
2012-11-02 12:40:00,93.07,93.09,93.02,93.02,5900.0,79.2144,79.2314,79.1718,79.1718,5900.0
2012-11-02 12:50:00,93.02,93.09,92.94,92.94,22300.0,79.1718,79.2314,79.1038,79.1038,22300.0
2012-11-02 13:00:00,92.92,92.99,92.85,92.91,8300.0,79.0867,79.1463,79.0272,79.0782,8300.0
2012-11-02 13:10:00,92.88,92.93,92.83,92.86,8400.0,79.0527,79.0952,79.0101,79.0357,8400.0
2012-11-02 13:20:00,92.87,92.97,92.82,92.85,10100.0,79.0442,79.1293,79.0016,79.0272,10100.0
2012-11-02 13:30:00,92.88,93.0,92.88,92.94,12400.0,79.0527,79.1548,79.0527,79.1038,12400.0
2012-11-02 13:40:00,92.92,93.02,92.91,92.97,28500.0,79.0867,79.1718,79.0782,79.1293,28500.0
2012-11-02 13:50:00,92.95,92.95,92.73,92.76,14200.0,79.1123,79.1123,78.925,78.9506,14200.0
2012-11-02 14:00:00,92.76,92.77,92.57,92.67,13200.0,78.9506,78.9591,78.7888,78.874,13200.0
2012-11-02 14:10:00,92.7,92.74,92.66,92.66,8000.0,78.8995,78.9335,78.8654,78.8654,8000.0
2012-11-02 14:20:00,92.67,92.88,92.66,92.88,10900.0,78.874,79.0527,78.8654,79.0527,10900.0
2012-11-02 14:30:00,92.88,92.88,92.52,92.52,20400.0,79.0527,79.0527,78.7463,78.7463,20400.0
2012-11-02 14:40:00,92.53,92.6,92.46,92.55,23200.0,78.7548,78.8144,78.6952,78.7718,23200.0
2012-11-02 14:50:00,92.53,92.6,92.48,92.6,21700.0,78.7548,78.8144,78.7122,78.8144,21700.0
2012-11-02 15:00:00,92.59,92.75,92.59,92.7,24300.0,78.8059,78.942,78.8059,78.8995,24300.0
2012-11-02 15:10:00,92.7,92.82,92.65,92.76,34200.0,78.8995,79.0016,78.8569,78.9506,34200.0
2012-11-02 15:20:00,92.76,92.78,92.63,92.72,20200.0,78.9506,78.9676,78.8399,78.9165,20200.0
2012-11-02 15:30:00,92.7,92.7,92.51,92.57,68800.0,78.8995,78.8995,78.7378,78.7888,68800.0
2012-11-02 15:40:00,92.58,92.73,92.37,92.53,66700.0,78.7974,78.925,78.6186,78.7548,66700.0
2012-11-02 15:50:00,92.54,92.73,92.49,92.71,242000.0,78.7633,78.925,78.7207,78.908,242000.0
2012-11-05 09:30:00,92.47,92.56,92.14,92.53,29000.0,78.7037,78.7803,78.4229,78.7548,29000.0
2012-11-05 09:40:00,92.63,92.64,92.42,92.43,15700.0,78.8399,78.8484,78.6612,78.6697,15700.0
2012-11-05 09:50:00,92.45,92.65,92.4,92.55,12200.0,78.6867,78.8569,78.6441,78.7718,12200.0
2012-11-05 10:00:00,92.5,92.57,92.21,92.27,45500.0,78.7293,78.7888,78.4824,78.5335,45500.0
2012-11-05 10:10:00,92.27,92.45,92.25,92.4,16800.0,78.5335,78.6867,78.5165,78.6441,16800.0
2012-11-05 10:20:00,92.37,92.55,92.37,92.47,14500.0,78.6186,78.7718,78.6186,78.7037,14500.0
2012-11-05 10:30:00,92.48,92.73,92.43,92.72,17000.0,78.7122,78.925,78.6697,78.9165,17000.0
2012-11-05 10:40:00,92.69,92.72,92.6,92.72,14100.0,78.891,78.9165,78.8144,78.9165,14100.0
2012-11-05 10:50:00,92.74,92.74,92.57,92.57,12400.0,78.9335,78.9335,78.7888,78.7888,12400.0
2012-11-05 11:00:00,92.57,92.67,92.53,92.62,7900.0,78.7888,78.874,78.7548,78.8314,7900.0
2012-11-05 11:10:00,92.64,92.65,92.49,92.56,8500.0,78.8484,78.8569,78.7207,78.7803,8500.0
2012-11-05 11:20:00,92.55,92.59,92.5,92.56,19400.0,78.7718,78.8059,78.7293,78.7803,19400.0
2012-11-05 11:30:00,92.54,92.55,92.5,92.5,18000.0,78.7633,78.7718,78.7293,78.7293,18000.0
2012-11-05 11:40:00,92.52,92.55,92.49,92.55,51100.0,78.7463,78.7718,78.7207,78.7718,51100.0
2012-11-05 11:50:00,92.54,92.6,92.51,92.54,6100.0,78.7633,78.8144,78.7378,78.7633,6100.0
2012-11-05 12:00:00,92.58,92.61,92.53,92.54,5500.0,78.7974,78.8229,78.7548,78.7633,5500.0
2012-11-05 12:10:00,92.55,92.74,92.55,92.64,41900.0,78.7718,78.9335,78.7718,78.8484,41900.0
2012-11-05 12:20:00,92.66,92.68,92.56,92.58,5300.0,78.8654,78.8825,78.7803,78.7974,5300.0
2012-11-05 12:30:00,92.6,92.64,92.56,92.6,17700.0,78.8144,78.8484,78.7803,78.8144,17700.0
2012-11-05 12:40:00,92.6,92.63,92.56,92.61,21400.0,78.8144,78.8399,78.7803,78.8229,21400.0
2012-11-05 12:50:00,92.59,92.67,92.57,92.6,53600.0,78.8059,78.874,78.7888,78.8144,53600.0
2012-11-05 13:00:00,92.61,92.64,92.57,92.63,15300.0,78.8229,78.8484,78.7888,78.8399,15300.0
2012-11-05 13:10:00,92.61,92.7,92.58,92.64,23900.0,78.8229,78.8995,78.7974,78.8484,23900.0
2012-11-05 13:20:00,92.65,92.68,92.59,92.63,10400.0,78.8569,78.8825,78.8059,78.8399,10400.0
2012-11-05 13:30:00,92.63,92.7,92.61,92.66,12000.0,78.8399,78.8995,78.8229,78.8654,12000.0
2012-11-05 13:40:00,92.66,92.69,92.55,92.6,14300.0,78.8654,78.891,78.7718,78.8144,14300.0
2012-11-05 13:50:00,92.61,92.61,92.52,92.54,7800.0,78.8229,78.8229,78.7463,78.7633,7800.0
2012-11-05 14:00:00,92.56,92.68,92.51,92.62,10200.0,78.7803,78.8825,78.7378,78.8314,10200.0
2012-11-05 14:10:00,92.62,92.63,92.55,92.55,22400.0,78.8314,78.8399,78.7718,78.7718,22400.0
2012-11-05 14:20:00,92.56,92.63,92.53,92.6,24700.0,78.7803,78.8399,78.7548,78.8144,24700.0
2012-11-05 14:30:00,92.62,92.69,92.58,92.61,21100.0,78.8314,78.891,78.7974,78.8229,21100.0
2012-11-05 14:40:00,92.62,92.67,92.6,92.63,23100.0,78.8314,78.874,78.8144,78.8399,23100.0
2012-11-05 14:50:00,92.63,92.71,92.6,92.66,23300.0,78.8399,78.908,78.8144,78.8654,23300.0
2012-11-05 15:00:00,92.64,92.67,92.6,92.65,17300.0,78.8484,78.874,78.8144,78.8569,17300.0
2012-11-05 15:10:00,92.67,92.67,92.54,92.54,43800.0,78.874,78.874,78.7633,78.7633,43800.0
2012-11-05 15:20:00,92.53,92.6,92.5,92.58,19000.0,78.7548,78.8144,78.7293,78.7974,19000.0
2012-11-05 15:30:00,92.6,92.67,92.58,92.62,40100.0,78.8144,78.874,78.7974,78.8314,40100.0
2012-11-05 15:40:00,92.62,92.94,92.62,92.8,73700.0,78.8314,79.1038,78.8314,78.9846,73700.0
2012-11-05 15:50:00,92.8,92.89,92.75,92.85,133900.0,78.9846,79.0612,78.942,79.0272,133900.0
2012-11-06 09:30:00,92.89,93.03,92.71,92.88,64800.0,79.0612,79.1804,78.908,79.0527,64800.0
2012-11-06 09:40:00,92.92,92.92,92.62,92.65,67000.0,79.0867,79.0867,78.8314,78.8569,67000.0
2012-11-06 09:50:00,92.71,92.78,92.64,92.74,34400.0,78.908,78.9676,78.8484,78.9335,34400.0
2012-11-06 10:00:00,92.75,92.78,92.66,92.76,23600.0,78.942,78.9676,78.8654,78.9506,23600.0
2012-11-06 10:10:00,92.76,92.82,92.67,92.69,37000.0,78.9506,79.0016,78.874,78.891,37000.0
2012-11-06 10:20:00,92.68,92.8,92.58,92.69,22600.0,78.8825,78.9846,78.7974,78.891,22600.0
2012-11-06 10:30:00,92.69,92.92,92.55,92.92,37400.0,78.891,79.0867,78.7718,79.0867,37400.0
2012-11-06 10:40:00,92.92,93.15,92.92,93.07,41000.0,79.0867,79.2825,79.0867,79.2144,41000.0
2012-11-06 10:50:00,93.07,93.1,93.0,93.03,21900.0,79.2144,79.2399,79.1548,79.1804,21900.0
2012-11-06 11:00:00,93.03,93.09,93.0,93.01,15000.0,79.1804,79.2314,79.1548,79.1633,15000.0
2012-11-06 11:10:00,93.02,93.17,93.0,93.17,33300.0,79.1718,79.2995,79.1548,79.2995,33300.0
2012-11-06 11:20:00,93.14,93.22,93.09,93.2,34500.0,79.274,79.3421,79.2314,79.325,34500.0
2012-11-06 11:30:00,93.18,93.57,93.17,93.51,69000.0,79.308,79.64,79.2995,79.5889,69000.0
2012-11-06 11:40:00,93.5,93.62,93.42,93.42,25500.0,79.5804,79.6825,79.5123,79.5123,25500.0
2012-11-06 11:50:00,93.41,93.54,93.38,93.48,51800.0,79.5038,79.6144,79.4783,79.5634,51800.0
2012-11-06 12:00:00,93.46,93.74,93.46,93.63,21600.0,79.5463,79.7847,79.5463,79.691,21600.0
2012-11-06 12:10:00,93.64,93.65,93.6,93.64,16800.0,79.6995,79.7081,79.6655,79.6995,16800.0
2012-11-06 12:20:00,93.65,93.79,93.64,93.79,22000.0,79.7081,79.8272,79.6995,79.8272,22000.0
2012-11-06 12:30:00,93.79,93.79,93.74,93.75,17000.0,79.8272,79.8272,79.7847,79.7932,17000.0
2012-11-06 12:40:00,93.73,93.73,93.44,93.47,29100.0,79.7761,79.7761,79.5293,79.5549,29100.0
2012-11-06 12:50:00,93.47,93.53,93.44,93.51,23700.0,79.5549,79.6059,79.5293,79.5889,23700.0
2012-11-06 13:00:00,93.51,93.64,93.46,93.63,13300.0,79.5889,79.6995,79.5463,79.691,13300.0
2012-11-06 13:10:00,93.61,93.64,93.42,93.49,25100.0,79.674,79.6995,79.5123,79.5719,25100.0
2012-11-06 13:20:00,93.51,93.57,93.44,93.52,30800.0,79.5889,79.64,79.5293,79.5974,30800.0
2012-11-06 13:30:00,93.5,93.7,93.5,93.65,28300.0,79.5804,79.7506,79.5804,79.7081,28300.0
2012-11-06 13:40:00,93.65,93.71,93.64,93.68,20800.0,79.7081,79.7591,79.6995,79.7336,20800.0
2012-11-06 13:50:00,93.68,93.74,93.62,93.62,29600.0,79.7336,79.7847,79.6825,79.6825,29600.0
2012-11-06 14:00:00,93.63,93.75,93.61,93.75,25800.0,79.691,79.7932,79.674,79.7932,25800.0
2012-11-06 14:10:00,93.74,93.78,93.72,93.75,15300.0,79.7847,79.8187,79.7676,79.7932,15300.0
2012-11-06 14:20:00,93.73,93.77,93.69,93.73,16100.0,79.7761,79.8102,79.7421,79.7761,16100.0
2012-11-06 14:30:00,93.74,93.78,93.72,93.75,21700.0,79.7847,79.8187,79.7676,79.7932,21700.0
2012-11-06 14:40:00,93.75,93.76,93.65,93.65,16200.0,79.7932,79.8017,79.7081,79.7081,16200.0
2012-11-06 14:50:00,93.66,93.67,93.47,93.5,21100.0,79.7166,79.7251,79.5549,79.5804,21100.0
2012-11-06 15:00:00,93.51,93.56,93.46,93.52,25600.0,79.5889,79.6315,79.5463,79.5974,25600.0
2012-11-06 15:10:00,93.52,93.55,93.4,93.44,40200.0,79.5974,79.6229,79.4953,79.5293,40200.0
2012-11-06 15:20:00,93.44,93.47,93.34,93.38,39900.0,79.5293,79.5549,79.4442,79.4783,39900.0
2012-11-06 15:30:00,93.37,93.42,93.28,93.39,37500.0,79.4697,79.5123,79.3931,79.4868,37500.0
2012-11-06 15:40:00,93.37,93.49,93.3,93.48,49500.0,79.4697,79.5719,79.4102,79.5634,49500.0
2012-11-06 15:50:00,93.48,93.49,93.31,93.4,93800.0,79.5634,79.5719,79.4187,79.4953,93800.0
2012-11-07 09:30:00,92.98,92.98,91.55,91.65,95500.0,79.1378,79.1378,77.9207,78.0058,95500.0
2012-11-07 09:40:00,91.67,92.37,91.61,92.32,32600.0,78.0228,78.6186,77.9718,78.5761,32600.0
2012-11-07 09:50:00,92.32,92.43,92.22,92.39,21900.0,78.5761,78.6697,78.4909,78.6356,21900.0
2012-11-07 10:00:00,92.36,92.36,92.01,92.15,66400.0,78.6101,78.6101,78.3122,78.4314,66400.0
2012-11-07 10:10:00,92.13,92.27,91.99,92.05,68300.0,78.4143,78.5335,78.2952,78.3463,68300.0
2012-11-07 10:20:00,92.0,92.04,91.77,91.89,34500.0,78.3037,78.3377,78.1079,78.2101,34500.0
2012-11-07 10:30:00,91.91,92.16,91.77,92.16,71600.0,78.2271,78.4399,78.1079,78.4399,71600.0
2012-11-07 10:40:00,92.17,92.17,91.75,91.76,15200.0,78.4484,78.4484,78.0909,78.0994,15200.0
2012-11-07 10:50:00,91.75,91.8,91.49,91.51,44100.0,78.0909,78.1335,77.8696,77.8866,44100.0
2012-11-07 11:00:00,91.52,91.75,91.52,91.58,34000.0,77.8952,78.0909,77.8952,77.9462,34000.0
2012-11-07 11:10:00,91.6,91.68,91.48,91.48,23900.0,77.9632,78.0313,77.8611,77.8611,23900.0
2012-11-07 11:20:00,91.49,91.56,91.24,91.26,79200.0,77.8696,77.9292,77.6568,77.6739,79200.0
2012-11-07 11:30:00,91.29,91.32,91.0,91.17,60000.0,77.6994,77.7249,77.4526,77.5973,60000.0
2012-11-07 11:40:00,91.18,91.23,91.0,91.23,32200.0,77.6058,77.6483,77.4526,77.6483,32200.0
2012-11-07 11:50:00,91.22,91.48,91.2,91.44,26000.0,77.6398,77.8611,77.6228,77.8271,26000.0
2012-11-07 12:00:00,91.44,91.5,91.4,91.42,26500.0,77.8271,77.8781,77.793,77.81,26500.0
2012-11-07 12:10:00,91.45,91.45,91.3,91.32,20800.0,77.8356,77.8356,77.7079,77.7249,20800.0
2012-11-07 12:20:00,91.36,91.48,91.32,91.4,17500.0,77.759,77.8611,77.7249,77.793,17500.0
2012-11-07 12:30:00,91.43,91.6,91.4,91.59,8100.0,77.8186,77.9632,77.793,77.9547,8100.0
2012-11-07 12:40:00,91.6,91.62,91.5,91.58,16700.0,77.9632,77.9803,77.8781,77.9462,16700.0
2012-11-07 12:50:00,91.59,91.63,91.51,91.58,14500.0,77.9547,77.9888,77.8866,77.9462,14500.0
2012-11-07 13:00:00,91.59,91.84,91.58,91.79,35200.0,77.9547,78.1675,77.9462,78.125,35200.0
2012-11-07 13:10:00,91.8,91.84,91.65,91.65,17500.0,78.1335,78.1675,78.0058,78.0058,17500.0
2012-11-07 13:20:00,91.66,91.78,91.66,91.7,10500.0,78.0143,78.1164,78.0143,78.0484,10500.0
2012-11-07 13:30:00,91.69,91.87,91.66,91.8,15700.0,78.0398,78.1931,78.0143,78.1335,15700.0
2012-11-07 13:40:00,91.8,91.84,91.73,91.75,14600.0,78.1335,78.1675,78.0739,78.0909,14600.0
2012-11-07 13:50:00,91.78,91.85,91.71,91.74,23400.0,78.1164,78.176,78.0569,78.0824,23400.0
2012-11-07 14:00:00,91.76,91.95,91.76,91.95,22700.0,78.0994,78.2611,78.0994,78.2611,22700.0
2012-11-07 14:10:00,91.98,91.98,91.77,91.79,14700.0,78.2867,78.2867,78.1079,78.125,14700.0
2012-11-07 14:20:00,91.81,91.87,91.79,91.81,10400.0,78.142,78.1931,78.125,78.142,10400.0
2012-11-07 14:30:00,91.81,91.86,91.56,91.59,24700.0,78.142,78.1845,77.9292,77.9547,24700.0
2012-11-07 14:40:00,91.6,91.65,91.54,91.57,23400.0,77.9632,78.0058,77.9122,77.9377,23400.0
2012-11-07 14:50:00,91.6,91.73,91.51,91.68,23300.0,77.9632,78.0739,77.8866,78.0313,23300.0
2012-11-07 15:00:00,91.68,91.68,91.52,91.59,35000.0,78.0313,78.0313,77.8952,77.9547,35000.0
2012-11-07 15:10:00,91.59,91.73,91.58,91.71,39800.0,77.9547,78.0739,77.9462,78.0569,39800.0
2012-11-07 15:20:00,91.72,92.04,91.7,91.97,35700.0,78.0654,78.3377,78.0484,78.2782,35700.0
2012-11-07 15:30:00,91.97,91.98,91.76,91.77,50600.0,78.2782,78.2867,78.0994,78.1079,50600.0
2012-11-07 15:40:00,91.75,91.97,91.68,91.7,55700.0,78.0909,78.2782,78.0313,78.0484,55700.0
2012-11-07 15:50:00,91.71,91.86,91.5,91.52,157000.0,78.0569,78.1845,77.8781,77.8952,157000.0
2012-11-08 09:30:00,91.41,91.49,91.01,91.21,52000.0,77.8015,77.8696,77.4611,77.6313,52000.0
2012-11-08 09:40:00,91.25,91.58,91.2,91.54,49400.0,77.6654,77.9462,77.6228,77.9122,49400.0
2012-11-08 09:50:00,91.53,91.6,91.39,91.48,16800.0,77.9037,77.9632,77.7845,77.8611,16800.0
2012-11-08 10:00:00,91.49,91.52,91.26,91.27,26200.0,77.8696,77.8952,77.6739,77.6824,26200.0
2012-11-08 10:10:00,91.27,91.35,91.23,91.33,13200.0,77.6824,77.7505,77.6483,77.7334,13200.0
2012-11-08 10:20:00,91.31,91.35,91.2,91.29,15900.0,77.7164,77.7505,77.6228,77.6994,15900.0
2012-11-08 10:30:00,91.31,91.64,91.28,91.59,30500.0,77.7164,77.9973,77.6909,77.9547,30500.0
2012-11-08 10:40:00,91.59,91.62,91.26,91.51,27700.0,77.9547,77.9803,77.6739,77.8866,27700.0
2012-11-08 10:50:00,91.52,91.74,91.48,91.54,25700.0,77.8952,78.0824,77.8611,77.9122,25700.0
2012-11-08 11:00:00,91.55,91.64,91.35,91.48,19100.0,77.9207,77.9973,77.7505,77.8611,19100.0
2012-11-08 11:10:00,91.47,91.48,91.27,91.29,14600.0,77.8526,77.8611,77.6824,77.6994,14600.0
2012-11-08 11:20:00,91.28,91.29,91.09,91.19,29300.0,77.6909,77.6994,77.5292,77.6143,29300.0
2012-11-08 11:30:00,91.19,91.19,90.56,90.74,109400.0,77.6143,77.6143,77.0781,77.2313,109400.0
2012-11-08 11:40:00,90.73,90.87,90.58,90.77,48100.0,77.2228,77.3419,77.0951,77.2568,48100.0
2012-11-08 11:50:00,90.74,90.78,90.69,90.74,20600.0,77.2313,77.2653,77.1887,77.2313,20600.0
2012-11-08 12:00:00,90.74,90.79,90.56,90.57,34200.0,77.2313,77.2738,77.0781,77.0866,34200.0
2012-11-08 12:10:00,90.56,90.56,90.32,90.35,46200.0,77.0781,77.0781,76.8738,76.8993,46200.0
2012-11-08 12:20:00,90.33,90.54,90.31,90.51,23000.0,76.8823,77.0611,76.8653,77.0355,23000.0
2012-11-08 12:30:00,90.5,90.58,90.44,90.51,16900.0,77.027,77.0951,76.9759,77.0355,16900.0
2012-11-08 12:40:00,90.54,90.63,90.4,90.45,10500.0,77.0611,77.1377,76.9419,76.9844,10500.0
2012-11-08 12:50:00,90.45,90.6,90.44,90.58,9900.0,76.9844,77.1121,76.9759,77.0951,9900.0
2012-11-08 13:00:00,90.56,90.56,90.48,90.54,11400.0,77.0781,77.0781,77.01,77.0611,11400.0
2012-11-08 13:10:00,90.5,90.52,90.31,90.31,10900.0,77.027,77.044,76.8653,76.8653,10900.0
2012-11-08 13:20:00,90.3,90.36,90.0,90.07,25400.0,76.8568,76.9078,76.6014,76.661,25400.0
2012-11-08 13:30:00,90.06,90.33,90.02,90.28,13100.0,76.6525,76.8823,76.6185,76.8398,13100.0
2012-11-08 13:40:00,90.32,90.37,90.18,90.37,22000.0,76.8738,76.9164,76.7546,76.9164,22000.0
2012-11-08 13:50:00,90.37,90.57,90.35,90.57,37700.0,76.9164,77.0866,76.8993,77.0866,37700.0
2012-11-08 14:00:00,90.61,90.63,90.45,90.48,14600.0,77.1206,77.1377,76.9844,77.01,14600.0
2012-11-08 14:10:00,90.48,90.54,90.43,90.47,34300.0,77.01,77.0611,76.9674,77.0015,34300.0
2012-11-08 14:20:00,90.44,90.47,90.32,90.41,22500.0,76.9759,77.0015,76.8738,76.9504,22500.0
2012-11-08 14:30:00,90.42,90.42,90.2,90.23,22600.0,76.9589,76.9589,76.7717,76.7972,22600.0
2012-11-08 14:40:00,90.23,90.45,90.2,90.38,50800.0,76.7972,76.9844,76.7717,76.9249,50800.0
2012-11-08 14:50:00,90.39,90.5,90.38,90.41,15200.0,76.9334,77.027,76.9249,76.9504,15200.0
2012-11-08 15:00:00,90.4,90.47,90.34,90.41,67000.0,76.9419,77.0015,76.8908,76.9504,67000.0
2012-11-08 15:10:00,90.42,90.52,90.34,90.38,44000.0,76.9589,77.044,76.8908,76.9249,44000.0
2012-11-08 15:20:00,90.41,90.41,90.28,90.31,38700.0,76.9504,76.9504,76.8398,76.8653,38700.0
2012-11-08 15:30:00,90.32,90.35,90.18,90.22,61800.0,76.8738,76.8993,76.7546,76.7887,61800.0
2012-11-08 15:40:00,90.22,90.35,90.12,90.27,79500.0,76.7887,76.8993,76.7036,76.8312,79500.0
2012-11-08 15:50:00,90.28,90.41,90.01,90.02,162700.0,76.8398,76.9504,76.61,76.6185,162700.0
2012-11-09 09:30:00,89.95,90.41,89.9,90.17,50900.0,76.5589,76.9504,76.5163,76.7461,50900.0
2012-11-09 09:40:00,90.2,90.29,89.88,89.93,36400.0,76.7717,76.8483,76.4993,76.5419,36400.0
2012-11-09 09:50:00,89.9,89.96,89.5,89.72,80800.0,76.5163,76.5674,76.1759,76.3631,80800.0
2012-11-09 10:00:00,89.69,89.91,89.69,89.91,56400.0,76.3376,76.5248,76.3376,76.5248,56400.0
2012-11-09 10:10:00,89.89,89.93,89.64,89.65,34800.0,76.5078,76.5419,76.295,76.3035,34800.0
2012-11-09 10:20:00,89.7,89.75,89.5,89.52,28700.0,76.3461,76.3887,76.1759,76.1929,28700.0
2012-11-09 10:30:00,89.53,89.69,89.41,89.47,43800.0,76.2014,76.3376,76.0993,76.1503,43800.0
2012-11-09 10:40:00,89.45,89.62,89.32,89.52,43200.0,76.1333,76.278,76.0227,76.1929,43200.0
2012-11-09 10:50:00,89.5,89.66,89.45,89.63,33200.0,76.1759,76.3121,76.1333,76.2865,33200.0
2012-11-09 11:00:00,89.63,89.78,89.61,89.73,20400.0,76.2865,76.4142,76.2695,76.3716,20400.0
2012-11-09 11:10:00,89.72,89.8,89.68,89.7,21100.0,76.3631,76.4312,76.3291,76.3461,21100.0
2012-11-09 11:20:00,89.69,89.69,89.51,89.53,38000.0,76.3376,76.3376,76.1844,76.2014,38000.0
2012-11-09 11:30:00,89.55,89.55,89.39,89.54,29300.0,76.2184,76.2184,76.0823,76.2099,29300.0
2012-11-09 11:40:00,89.53,89.72,89.52,89.68,85400.0,76.2014,76.3631,76.1929,76.3291,85400.0
2012-11-09 11:50:00,89.71,89.89,89.6,89.82,72000.0,76.3546,76.5078,76.261,76.4482,72000.0
2012-11-09 12:00:00,89.84,89.96,89.77,89.84,52600.0,76.4653,76.5674,76.4057,76.4653,52600.0
2012-11-09 12:10:00,89.84,90.1,89.84,90.08,33300.0,76.4653,76.6866,76.4653,76.6695,33300.0
2012-11-09 12:20:00,90.08,90.2,89.88,90.01,87400.0,76.6695,76.7717,76.4993,76.61,87400.0
2012-11-09 12:30:00,90.01,90.15,89.99,90.14,26800.0,76.61,76.7291,76.5929,76.7206,26800.0
2012-11-09 12:40:00,90.16,90.2,90.06,90.14,30300.0,76.7376,76.7717,76.6525,76.7206,30300.0
2012-11-09 12:50:00,90.12,90.22,90.12,90.17,18600.0,76.7036,76.7887,76.7036,76.7461,18600.0
2012-11-09 13:00:00,90.17,90.37,90.17,90.29,38800.0,76.7461,76.9164,76.7461,76.8483,38800.0
2012-11-09 13:10:00,90.29,90.3,89.94,90.06,37700.0,76.8483,76.8568,76.5504,76.6525,37700.0
2012-11-09 13:20:00,90.02,90.06,89.73,89.73,45900.0,76.6185,76.6525,76.3716,76.3716,45900.0
2012-11-09 13:30:00,89.73,89.93,89.73,89.81,31600.0,76.3716,76.5419,76.3716,76.4397,31600.0
2012-11-09 13:40:00,89.83,89.92,89.7,89.77,22500.0,76.4568,76.5334,76.3461,76.4057,22500.0
2012-11-09 13:50:00,89.8,89.99,89.8,89.92,18100.0,76.4312,76.5929,76.4312,76.5334,18100.0
2012-11-09 14:00:00,89.92,89.93,89.79,89.79,15000.0,76.5334,76.5419,76.4227,76.4227,15000.0
2012-11-09 14:10:00,89.82,89.94,89.79,89.84,30900.0,76.4482,76.5504,76.4227,76.4653,30900.0
2012-11-09 14:20:00,89.82,89.94,89.81,89.94,27700.0,76.4482,76.5504,76.4397,76.5504,27700.0
2012-11-09 14:30:00,89.94,90.13,89.91,89.96,35100.0,76.5504,76.7121,76.5248,76.5674,35100.0
2012-11-09 14:40:00,89.96,89.98,89.84,89.87,20800.0,76.5674,76.5844,76.4653,76.4908,20800.0
2012-11-09 14:50:00,89.88,89.91,89.75,89.82,22400.0,76.4993,76.5248,76.3887,76.4482,22400.0
2012-11-09 15:00:00,89.81,89.88,89.76,89.84,31200.0,76.4397,76.4993,76.3972,76.4653,31200.0
2012-11-09 15:10:00,89.84,89.97,89.8,89.82,41600.0,76.4653,76.5759,76.4312,76.4482,41600.0
2012-11-09 15:20:00,89.81,89.94,89.81,89.92,28100.0,76.4397,76.5504,76.4397,76.5334,28100.0
2012-11-09 15:30:00,89.92,89.96,89.78,89.81,105500.0,76.5334,76.5674,76.4142,76.4397,105500.0
2012-11-09 15:40:00,89.81,90.02,89.79,89.96,91300.0,76.4397,76.6185,76.4227,76.5674,91300.0
2012-11-09 15:50:00,89.95,89.98,89.59,89.7,183000.0,76.5589,76.5844,76.2525,76.3461,183000.0
2012-11-12 09:30:00,89.73,90.12,89.58,89.91,64400.0,76.3716,76.7036,76.244,76.5248,64400.0
2012-11-12 09:40:00,90.0,90.17,89.84,90.06,26400.0,76.6014,76.7461,76.4653,76.6525,26400.0
2012-11-12 09:50:00,90.07,90.16,90.02,90.16,19000.0,76.661,76.7376,76.6185,76.7376,19000.0
2012-11-12 10:00:00,90.14,90.2,90.09,90.1,18200.0,76.7206,76.7717,76.678,76.6866,18200.0
2012-11-12 10:10:00,90.1,90.14,90.05,90.13,23200.0,76.6866,76.7206,76.644,76.7121,23200.0
2012-11-12 10:20:00,90.15,90.15,90.02,90.1,17800.0,76.7291,76.7291,76.6185,76.6866,17800.0
2012-11-12 10:30:00,90.07,90.14,90.05,90.07,36500.0,76.661,76.7206,76.644,76.661,36500.0
2012-11-12 10:40:00,90.09,90.09,89.97,89.98,49100.0,76.678,76.678,76.5759,76.5844,49100.0
2012-11-12 10:50:00,89.97,90.02,89.88,89.89,13800.0,76.5759,76.6185,76.4993,76.5078,13800.0
2012-11-12 11:00:00,89.89,90.02,89.87,90.0,12100.0,76.5078,76.6185,76.4908,76.6014,12100.0
2012-11-12 11:10:00,89.98,90.02,89.85,89.86,7000.0,76.5844,76.6185,76.4738,76.4823,7000.0
2012-11-12 11:20:00,89.89,90.03,89.82,90.03,44000.0,76.5078,76.627,76.4482,76.627,44000.0
2012-11-12 11:30:00,90.01,90.02,89.9,89.94,13100.0,76.61,76.6185,76.5163,76.5504,13100.0
2012-11-12 11:40:00,89.94,89.99,89.87,89.87,16000.0,76.5504,76.5929,76.4908,76.4908,16000.0
2012-11-12 11:50:00,89.87,89.91,89.77,89.86,27300.0,76.4908,76.5248,76.4057,76.4823,27300.0
2012-11-12 12:00:00,89.85,89.87,89.77,89.8,9100.0,76.4738,76.4908,76.4057,76.4312,9100.0
2012-11-12 12:10:00,89.8,89.82,89.77,89.8,8500.0,76.4312,76.4482,76.4057,76.4312,8500.0
2012-11-12 12:20:00,89.82,89.93,89.8,89.93,10400.0,76.4482,76.5419,76.4312,76.5419,10400.0
2012-11-12 12:30:00,89.95,90.06,89.93,90.05,19900.0,76.5589,76.6525,76.5419,76.644,19900.0
2012-11-12 12:40:00,90.06,90.33,90.06,90.28,31200.0,76.6525,76.8823,76.6525,76.8398,31200.0
2012-11-12 12:50:00,90.27,90.36,90.23,90.31,19500.0,76.8312,76.9078,76.7972,76.8653,19500.0
2012-11-12 13:00:00,90.31,90.45,90.3,90.37,27700.0,76.8653,76.9844,76.8568,76.9164,27700.0
2012-11-12 13:10:00,90.37,90.58,90.37,90.5,28900.0,76.9164,77.0951,76.9164,77.027,28900.0
2012-11-12 13:20:00,90.51,90.52,90.4,90.44,14100.0,77.0355,77.044,76.9419,76.9759,14100.0
2012-11-12 13:30:00,90.45,90.46,90.37,90.41,10700.0,76.9844,76.993,76.9164,76.9504,10700.0
2012-11-12 13:40:00,90.4,90.41,90.25,90.29,12200.0,76.9419,76.9504,76.8142,76.8483,12200.0
2012-11-12 13:50:00,90.28,90.3,90.23,90.24,11700.0,76.8398,76.8568,76.7972,76.8057,11700.0
2012-11-12 14:00:00,90.25,90.25,90.15,90.22,13100.0,76.8142,76.8142,76.7291,76.7887,13100.0
2012-11-12 14:10:00,90.24,90.24,90.18,90.22,15000.0,76.8057,76.8057,76.7546,76.7887,15000.0
2012-11-12 14:20:00,90.2,90.47,90.13,90.33,137600.0,76.7717,77.0015,76.7121,76.8823,137600.0
2012-11-12 14:30:00,90.33,90.33,90.18,90.18,19500.0,76.8823,76.8823,76.7546,76.7546,19500.0
2012-11-12 14:40:00,90.17,90.23,90.17,90.22,21100.0,76.7461,76.7972,76.7461,76.7887,21100.0
2012-11-12 14:50:00,90.22,90.33,90.17,90.27,34400.0,76.7887,76.8823,76.7461,76.8312,34400.0
2012-11-12 15:00:00,90.27,90.4,90.27,90.29,38000.0,76.8312,76.9419,76.8312,76.8483,38000.0
2012-11-12 15:10:00,90.3,90.37,90.28,90.31,75300.0,76.8568,76.9164,76.8398,76.8653,75300.0
2012-11-12 15:20:00,90.31,90.4,90.3,90.37,45100.0,76.8653,76.9419,76.8568,76.9164,45100.0
2012-11-12 15:30:00,90.36,90.4,90.32,90.38,67100.0,76.9078,76.9419,76.8738,76.9249,67100.0
2012-11-12 15:40:00,90.37,90.41,90.3,90.31,59600.0,76.9164,76.9504,76.8568,76.8653,59600.0
2012-11-12 15:50:00,90.31,90.36,89.97,90.09,169700.0,76.8653,76.9078,76.5759,76.678,169700.0
2012-11-13 09:30:00,89.67,89.86,89.25,89.86,74800.0,76.3206,76.4823,75.9631,76.4823,74800.0
2012-11-13 09:40:00,89.84,90.75,89.84,90.64,132000.0,76.4653,77.2398,76.4653,77.1462,132000.0
2012-11-13 09:50:00,90.57,90.75,90.47,90.69,81800.0,77.0866,77.2398,77.0015,77.1887,81800.0
2012-11-13 10:00:00,90.69,90.79,90.54,90.74,55700.0,77.1887,77.2738,77.0611,77.2313,55700.0
2012-11-13 10:10:00,90.71,90.98,90.71,90.86,46300.0,77.2057,77.4355,77.2057,77.3334,46300.0
2012-11-13 10:20:00,90.87,90.92,90.74,90.83,23000.0,77.3419,77.3845,77.2313,77.3079,23000.0
2012-11-13 10:30:00,90.79,91.06,90.79,90.89,53300.0,77.2738,77.5036,77.2738,77.3589,53300.0
2012-11-13 10:40:00,90.9,91.05,90.83,91.02,20700.0,77.3675,77.4951,77.3079,77.4696,20700.0
2012-11-13 10:50:00,91.06,91.4,91.0,91.39,42300.0,77.5036,77.793,77.4526,77.7845,42300.0
2012-11-13 11:00:00,91.37,91.49,91.32,91.42,51500.0,77.7675,77.8696,77.7249,77.81,51500.0
2012-11-13 11:10:00,91.42,91.43,91.32,91.39,29700.0,77.81,77.8186,77.7249,77.7845,29700.0
2012-11-13 11:20:00,91.38,91.48,91.37,91.45,57900.0,77.776,77.8611,77.7675,77.8356,57900.0
2012-11-13 11:30:00,91.46,91.48,91.29,91.33,28400.0,77.8441,77.8611,77.6994,77.7334,28400.0
2012-11-13 11:40:00,91.34,91.41,91.3,91.4,14400.0,77.742,77.8015,77.7079,77.793,14400.0
2012-11-13 11:50:00,91.41,91.5,91.38,91.5,20100.0,77.8015,77.8781,77.776,77.8781,20100.0
2012-11-13 12:00:00,91.47,91.5,91.4,91.45,37000.0,77.8526,77.8781,77.793,77.8356,37000.0
2012-11-13 12:10:00,91.44,91.45,91.16,91.18,19800.0,77.8271,77.8356,77.5887,77.6058,19800.0
2012-11-13 12:20:00,91.19,91.22,91.06,91.09,18100.0,77.6143,77.6398,77.5036,77.5292,18100.0
2012-11-13 12:30:00,91.09,91.16,90.98,91.13,13600.0,77.5292,77.5887,77.4355,77.5632,13600.0
2012-11-13 12:40:00,91.13,91.2,91.07,91.13,29400.0,77.5632,77.6228,77.5121,77.5632,29400.0
2012-11-13 12:50:00,91.14,91.32,91.14,91.3,41300.0,77.5717,77.7249,77.5717,77.7079,41300.0
2012-11-13 13:00:00,91.29,91.35,91.19,91.33,18400.0,77.6994,77.7505,77.6143,77.7334,18400.0
2012-11-13 13:10:00,91.35,91.5,91.33,91.48,13500.0,77.7505,77.8781,77.7334,77.8611,13500.0
2012-11-13 13:20:00,91.48,91.48,91.34,91.36,8900.0,77.8611,77.8611,77.742,77.759,8900.0
2012-11-13 13:30:00,91.33,91.38,91.19,91.19,27400.0,77.7334,77.776,77.6143,77.6143,27400.0
2012-11-13 13:40:00,91.23,91.35,91.23,91.28,13200.0,77.6483,77.7505,77.6483,77.6909,13200.0
2012-11-13 13:50:00,91.28,91.35,91.18,91.28,25600.0,77.6909,77.7505,77.6058,77.6909,25600.0
2012-11-13 14:00:00,91.28,91.34,91.2,91.24,18400.0,77.6909,77.742,77.6228,77.6568,18400.0
2012-11-13 14:10:00,91.26,91.27,91.15,91.27,21300.0,77.6739,77.6824,77.5802,77.6824,21300.0
2012-11-13 14:20:00,91.26,91.26,91.16,91.21,31900.0,77.6739,77.6739,77.5887,77.6313,31900.0
2012-11-13 14:30:00,91.2,91.21,91.01,91.04,33500.0,77.6228,77.6313,77.4611,77.4866,33500.0
2012-11-13 14:40:00,91.04,91.06,90.91,91.04,29100.0,77.4866,77.5036,77.376,77.4866,29100.0
2012-11-13 14:50:00,91.03,91.03,90.89,90.93,18100.0,77.4781,77.4781,77.3589,77.393,18100.0
2012-11-13 15:00:00,90.94,91.0,90.87,90.91,40200.0,77.4015,77.4526,77.3419,77.376,40200.0
2012-11-13 15:10:00,90.9,90.92,90.71,90.75,37600.0,77.3675,77.3845,77.2057,77.2398,37600.0
2012-11-13 15:20:00,90.75,90.78,90.61,90.68,33600.0,77.2398,77.2653,77.1206,77.1802,33600.0
2012-11-13 15:30:00,90.67,90.8,90.65,90.77,45200.0,77.1717,77.2823,77.1547,77.2568,45200.0
2012-11-13 15:40:00,90.78,90.78,90.63,90.71,84600.0,77.2653,77.2653,77.1377,77.2057,84600.0
2012-11-13 15:50:00,90.7,90.73,90.45,90.49,163300.0,77.1972,77.2228,76.9844,77.0185,163300.0
2012-11-14 09:30:00,90.49,90.66,90.06,90.15,32000.0,77.0185,77.1632,76.6525,76.7291,32000.0
2012-11-14 09:40:00,90.14,90.2,90.02,90.14,31600.0,76.7206,76.7717,76.6185,76.7206,31600.0
2012-11-14 09:50:00,90.13,90.28,89.92,89.99,32900.0,76.7121,76.8398,76.5334,76.5929,32900.0
2012-11-14 10:00:00,89.97,90.12,89.83,89.97,14400.0,76.5759,76.7036,76.4568,76.5759,14400.0
2012-11-14 10:10:00,89.96,90.04,89.5,89.7,28100.0,76.5674,76.6355,76.1759,76.3461,28100.0
2012-11-14 10:20:00,89.7,89.73,89.49,89.49,69200.0,76.3461,76.3716,76.1674,76.1674,69200.0
2012-11-14 10:30:00,89.45,89.54,89.3,89.38,36700.0,76.1333,76.2099,76.0057,76.0737,36700.0
2012-11-14 10:40:00,89.38,89.38,89.06,89.07,45900.0,76.0737,76.0737,75.8014,75.8099,45900.0
2012-11-14 10:50:00,89.05,89.05,88.7,88.8,109800.0,75.7929,75.7929,75.495,75.5801,109800.0
2012-11-14 11:00:00,88.79,88.9,88.73,88.88,44700.0,75.5716,75.6652,75.5205,75.6482,44700.0
2012-11-14 11:10:00,88.88,88.96,88.85,88.91,53700.0,75.6482,75.7163,75.6226,75.6737,53700.0
2012-11-14 11:20:00,88.94,89.12,88.89,89.09,18600.0,75.6992,75.8525,75.6567,75.8269,18600.0
2012-11-14 11:30:00,89.1,89.17,89.05,89.14,30500.0,75.8354,75.895,75.7929,75.8695,30500.0
2012-11-14 11:40:00,89.19,89.38,89.18,89.38,30800.0,75.912,76.0737,75.9035,76.0737,30800.0
2012-11-14 11:50:00,89.34,89.34,89.21,89.3,19500.0,76.0397,76.0397,75.9291,76.0057,19500.0
2012-11-14 12:00:00,89.31,89.34,89.11,89.11,35000.0,76.0142,76.0397,75.8439,75.8439,35000.0
2012-11-14 12:10:00,89.11,89.12,88.83,88.83,33300.0,75.8439,75.8525,75.6056,75.6056,33300.0
2012-11-14 12:20:00,88.84,88.86,88.73,88.77,46200.0,75.6141,75.6312,75.5205,75.5546,46200.0
2012-11-14 12:30:00,88.79,88.8,88.64,88.64,25900.0,75.5716,75.5801,75.4439,75.4439,25900.0
2012-11-14 12:40:00,88.62,88.67,88.5,88.56,41800.0,75.4269,75.4694,75.3248,75.3758,41800.0
2012-11-14 12:50:00,88.55,88.66,88.43,88.45,38600.0,75.3673,75.4609,75.2652,75.2822,38600.0
2012-11-14 13:00:00,88.45,88.53,88.33,88.34,42600.0,75.2822,75.3503,75.1801,75.1886,42600.0
2012-11-14 13:10:00,88.34,88.39,88.24,88.33,37800.0,75.1886,75.2311,75.1035,75.1801,37800.0
2012-11-14 13:20:00,88.33,88.4,88.25,88.25,28100.0,75.1801,75.2396,75.112,75.112,28100.0
2012-11-14 13:30:00,88.23,88.42,88.11,88.26,41500.0,75.0949,75.2567,74.9928,75.1205,41500.0
2012-11-14 13:40:00,88.28,88.3,88.11,88.25,38100.0,75.1375,75.1545,74.9928,75.112,38100.0
2012-11-14 13:50:00,88.25,88.38,88.1,88.38,36500.0,75.112,75.2226,74.9843,75.2226,36500.0
2012-11-14 14:00:00,88.38,88.5,88.13,88.18,46000.0,75.2226,75.3248,75.0098,75.0524,46000.0
2012-11-14 14:10:00,88.2,88.21,88.06,88.14,45300.0,75.0694,75.0779,74.9503,75.0183,45300.0
2012-11-14 14:20:00,88.14,88.26,88.03,88.21,38200.0,75.0183,75.1205,74.9247,75.0779,38200.0
2012-11-14 14:30:00,88.22,88.24,88.04,88.11,30800.0,75.0864,75.1035,74.9332,74.9928,30800.0
2012-11-14 14:40:00,88.14,88.14,88.03,88.05,31400.0,75.0183,75.0183,74.9247,74.9417,31400.0
2012-11-14 14:50:00,88.05,88.09,87.92,87.92,67500.0,74.9417,74.9758,74.8311,74.8311,67500.0
2012-11-14 15:00:00,87.93,87.99,87.56,87.57,69300.0,74.8396,74.8907,74.5247,74.5332,69300.0
2012-11-14 15:10:00,87.6,87.62,87.26,87.3,92900.0,74.5587,74.5758,74.2694,74.3034,92900.0
2012-11-14 15:20:00,87.28,87.57,87.27,87.53,64900.0,74.2864,74.5332,74.2779,74.4992,64900.0
2012-11-14 15:30:00,87.53,87.55,87.36,87.37,81800.0,74.4992,74.5162,74.3545,74.363,81800.0
2012-11-14 15:40:00,87.37,87.37,87.03,87.06,210400.0,74.363,74.363,74.0736,74.0991,210400.0
2012-11-14 15:50:00,87.06,87.15,86.94,87.12,374300.0,74.0991,74.1757,73.997,74.1502,374300.0
2012-11-15 09:30:00,87.12,87.65,87.1,87.64,104700.0,74.1502,74.6013,74.1332,74.5928,104700.0
2012-11-15 09:40:00,87.65,87.77,87.06,87.11,50000.0,74.6013,74.7034,74.0991,74.1417,50000.0
2012-11-15 09:50:00,87.11,87.18,86.31,86.78,112900.0,74.1417,74.2013,73.4608,73.8608,112900.0
2012-11-15 10:00:00,86.66,87.0,86.29,86.89,107000.0,73.7587,74.0481,73.4438,73.9544,107000.0
2012-11-15 10:10:00,86.87,87.23,86.84,87.18,58500.0,73.9374,74.2438,73.9119,74.2013,58500.0
2012-11-15 10:20:00,87.15,87.15,86.58,86.62,58900.0,74.1757,74.1757,73.6906,73.7246,58900.0
2012-11-15 10:30:00,86.64,86.8,86.58,86.68,53000.0,73.7417,73.8778,73.6906,73.7757,53000.0
2012-11-15 10:40:00,86.7,86.75,86.59,86.68,36000.0,73.7927,73.8353,73.6991,73.7757,36000.0
2012-11-15 10:50:00,86.68,86.72,86.5,86.59,39200.0,73.7757,73.8097,73.6225,73.6991,39200.0
2012-11-15 11:00:00,86.58,86.73,86.52,86.55,53900.0,73.6906,73.8183,73.6395,73.6651,53900.0
2012-11-15 11:10:00,86.55,86.56,86.37,86.4,38500.0,73.6651,73.6736,73.5119,73.5374,38500.0
2012-11-15 11:20:00,86.4,86.74,86.4,86.62,89400.0,73.5374,73.8268,73.5374,73.7246,89400.0
2012-11-15 11:30:00,86.57,86.72,86.53,86.6,32600.0,73.6821,73.8097,73.648,73.7076,32600.0
2012-11-15 11:40:00,86.65,86.67,86.26,86.37,51500.0,73.7502,73.7672,73.4182,73.5119,51500.0
2012-11-15 11:50:00,86.35,86.46,86.24,86.24,84500.0,73.4948,73.5885,73.4012,73.4012,84500.0
2012-11-15 12:00:00,86.26,86.32,86.04,86.04,71100.0,73.4182,73.4693,73.231,73.231,71100.0
2012-11-15 12:10:00,86.05,86.07,86.0,86.05,22900.0,73.2395,73.2565,73.1969,73.2395,22900.0
2012-11-15 12:20:00,86.04,86.07,85.93,86.0,39500.0,73.231,73.2565,73.1374,73.1969,39500.0
2012-11-15 12:30:00,86.01,86.11,85.93,86.01,59600.0,73.2054,73.2906,73.1374,73.2054,59600.0
2012-11-15 12:40:00,86.0,86.07,85.97,86.07,34400.0,73.1969,73.2565,73.1714,73.2565,34400.0
2012-11-15 12:50:00,86.1,86.23,86.04,86.23,24500.0,73.282,73.3927,73.231,73.3927,24500.0
2012-11-15 13:00:00,86.24,86.31,86.16,86.25,30600.0,73.4012,73.4608,73.3331,73.4097,30600.0
2012-11-15 13:10:00,86.28,86.36,86.23,86.33,34700.0,73.4352,73.5033,73.3927,73.4778,34700.0
2012-11-15 13:20:00,86.32,86.49,86.31,86.39,31200.0,73.4693,73.614,73.4608,73.5289,31200.0
2012-11-15 13:30:00,86.43,86.66,86.43,86.64,22500.0,73.5629,73.7587,73.5629,73.7417,22500.0
2012-11-15 13:40:00,86.65,86.82,86.62,86.78,79800.0,73.7502,73.8949,73.7246,73.8608,79800.0
2012-11-15 13:50:00,86.8,87.04,86.8,86.86,32000.0,73.8778,74.0821,73.8778,73.9289,32000.0
2012-11-15 14:00:00,86.83,86.86,86.69,86.75,58300.0,73.9034,73.9289,73.7842,73.8353,58300.0
2012-11-15 14:10:00,86.76,86.8,86.57,86.59,17800.0,73.8438,73.8778,73.6821,73.6991,17800.0
2012-11-15 14:20:00,86.59,86.7,86.55,86.7,27000.0,73.6991,73.7927,73.6651,73.7927,27000.0
2012-11-15 14:30:00,86.72,86.72,86.48,86.64,19000.0,73.8097,73.8097,73.6055,73.7417,19000.0
2012-11-15 14:40:00,86.64,86.8,86.56,86.58,51200.0,73.7417,73.8778,73.6736,73.6906,51200.0
2012-11-15 14:50:00,86.58,86.71,86.57,86.63,16800.0,73.6906,73.8012,73.6821,73.7331,16800.0
2012-11-15 15:00:00,86.62,86.64,86.33,86.44,39500.0,73.7246,73.7417,73.4778,73.5714,39500.0
2012-11-15 15:10:00,86.43,86.53,86.39,86.41,23500.0,73.5629,73.648,73.5289,73.5459,23500.0
2012-11-15 15:20:00,86.42,86.47,86.31,86.31,36900.0,73.5544,73.597,73.4608,73.4608,36900.0
2012-11-15 15:30:00,86.32,86.47,86.31,86.47,76800.0,73.4693,73.597,73.4608,73.597,76800.0
2012-11-15 15:40:00,86.47,86.8,86.47,86.69,111200.0,73.597,73.8778,73.597,73.7842,111200.0
2012-11-15 15:50:00,86.7,86.74,86.52,86.54,212400.0,73.7927,73.8268,73.6395,73.6565,212400.0
2012-11-16 09:30:00,86.23,86.74,85.99,86.36,245500.0,73.3927,73.8268,73.1884,73.5033,245500.0
2012-11-16 09:40:00,86.35,86.41,86.01,86.05,72900.0,73.4948,73.5459,73.2054,73.2395,72900.0
2012-11-16 09:50:00,86.03,86.04,85.52,85.62,88200.0,73.2225,73.231,72.7884,72.8735,88200.0
2012-11-16 10:00:00,85.62,85.64,85.15,85.39,57300.0,72.8735,72.8905,72.4735,72.6777,57300.0
2012-11-16 10:10:00,85.41,85.55,85.26,85.41,54800.0,72.6948,72.8139,72.5671,72.6948,54800.0
2012-11-16 10:20:00,85.4,85.62,85.33,85.55,33600.0,72.6863,72.8735,72.6267,72.8139,33600.0
2012-11-16 10:30:00,85.6,85.9,85.49,85.88,38000.0,72.8565,73.1118,72.7629,73.0948,38000.0
2012-11-16 10:40:00,85.85,85.89,85.68,85.71,21300.0,73.0693,73.1033,72.9246,72.9501,21300.0
2012-11-16 10:50:00,85.72,85.74,85.59,85.59,16700.0,72.9586,72.9756,72.848,72.848,16700.0
2012-11-16 11:00:00,85.6,85.75,85.41,85.43,31200.0,72.8565,72.9842,72.6948,72.7118,31200.0
2012-11-16 11:10:00,85.44,85.44,85.28,85.28,39800.0,72.7203,72.7203,72.5841,72.5841,39800.0
2012-11-16 11:20:00,85.29,85.42,85.2,85.22,17900.0,72.5926,72.7033,72.516,72.5331,17900.0
2012-11-16 11:30:00,85.23,85.36,85.21,85.36,65900.0,72.5416,72.6522,72.5245,72.6522,65900.0
2012-11-16 11:40:00,85.37,85.96,85.33,85.96,55300.0,72.6607,73.1629,72.6267,73.1629,55300.0
2012-11-16 11:50:00,85.95,86.12,85.87,86.0,62900.0,73.1544,73.2991,73.0863,73.1969,62900.0
2012-11-16 12:00:00,86.06,86.23,86.0,86.11,90300.0,73.248,73.3927,73.1969,73.2906,90300.0
2012-11-16 12:10:00,86.1,86.22,86.01,86.15,37800.0,73.282,73.3842,73.2054,73.3246,37800.0
2012-11-16 12:20:00,86.18,86.28,86.03,86.24,19200.0,73.3501,73.4352,73.2225,73.4012,19200.0
2012-11-16 12:30:00,86.22,86.53,86.18,86.4,25200.0,73.3842,73.648,73.3501,73.5374,25200.0
2012-11-16 12:40:00,86.38,86.5,86.27,86.33,14300.0,73.5204,73.6225,73.4267,73.4778,14300.0
2012-11-16 12:50:00,86.32,86.39,86.27,86.29,18000.0,73.4693,73.5289,73.4267,73.4438,18000.0
2012-11-16 13:00:00,86.27,86.33,86.18,86.23,25700.0,73.4267,73.4778,73.3501,73.3927,25700.0
2012-11-16 13:10:00,86.23,86.27,85.9,85.92,23800.0,73.3927,73.4267,73.1118,73.1288,23800.0
2012-11-16 13:20:00,85.9,86.14,85.87,86.14,24900.0,73.1118,73.3161,73.0863,73.3161,24900.0
2012-11-16 13:30:00,86.15,86.22,85.93,85.93,37800.0,73.3246,73.3842,73.1374,73.1374,37800.0
2012-11-16 13:40:00,85.94,86.04,85.94,86.01,7100.0,73.1459,73.231,73.1459,73.2054,7100.0
2012-11-16 13:50:00,86.0,86.2,85.95,86.13,25600.0,73.1969,73.3672,73.1544,73.3076,25600.0
2012-11-16 14:00:00,86.13,86.21,86.12,86.21,31800.0,73.3076,73.3757,73.2991,73.3757,31800.0
2012-11-16 14:10:00,86.2,86.25,86.17,86.22,42500.0,73.3672,73.4097,73.3416,73.3842,42500.0
2012-11-16 14:20:00,86.22,86.23,85.9,85.91,20700.0,73.3842,73.3927,73.1118,73.1203,20700.0
2012-11-16 14:30:00,85.89,85.95,85.61,85.68,38600.0,73.1033,73.1544,72.865,72.9246,38600.0
2012-11-16 14:40:00,85.7,85.9,85.66,85.9,22400.0,72.9416,73.1118,72.9076,73.1118,22400.0
2012-11-16 14:50:00,85.89,86.0,85.88,85.92,16300.0,73.1033,73.1969,73.0948,73.1288,16300.0
2012-11-16 15:00:00,85.93,85.94,85.78,85.94,20400.0,73.1374,73.1459,73.0097,73.1459,20400.0
2012-11-16 15:10:00,85.96,86.05,85.82,86.04,36200.0,73.1629,73.2395,73.0437,73.231,36200.0
2012-11-16 15:20:00,86.03,86.13,85.98,86.01,27000.0,73.2225,73.3076,73.1799,73.2054,27000.0
2012-11-16 15:30:00,86.01,86.15,85.99,86.08,66500.0,73.2054,73.3246,73.1884,73.265,66500.0
2012-11-16 15:40:00,86.09,86.28,85.95,85.98,90700.0,73.2735,73.4352,73.1544,73.1799,90700.0
2012-11-16 15:50:00,85.97,86.24,85.95,86.14,232800.0,73.1714,73.4012,73.1544,73.3161,232800.0
2012-11-19 09:30:00,87.05,87.39,86.95,87.0,102800.0,74.2098,74.4997,74.1246,74.1672,102800.0
2012-11-19 09:40:00,87.01,87.02,86.28,86.32,62300.0,74.1757,74.1843,73.5534,73.5875,62300.0
2012-11-19 09:50:00,86.31,86.38,85.93,86.05,94500.0,73.579,73.6387,73.255,73.3573,94500.0
2012-11-19 10:00:00,86.03,86.07,85.8,85.82,79000.0,73.3403,73.3744,73.1442,73.1613,79000.0
2012-11-19 10:10:00,85.86,86.08,85.83,86.03,81200.0,73.1954,73.3829,73.1698,73.3403,81200.0
2012-11-19 10:20:00,86.02,86.18,85.99,86.13,45300.0,73.3318,73.4682,73.3062,73.4255,45300.0
2012-11-19 10:30:00,86.13,86.21,86.06,86.06,58200.0,73.4255,73.4937,73.3659,73.3659,58200.0
2012-11-19 10:40:00,86.08,86.2,86.07,86.15,38700.0,73.3829,73.4852,73.3744,73.4426,38700.0
2012-11-19 10:50:00,86.18,86.2,86.11,86.15,41900.0,73.4682,73.4852,73.4085,73.4426,41900.0
2012-11-19 11:00:00,86.19,86.29,86.17,86.29,46900.0,73.4767,73.5619,73.4596,73.5619,46900.0
2012-11-19 11:10:00,86.29,86.35,86.25,86.28,38000.0,73.5619,73.6131,73.5278,73.5534,38000.0
2012-11-19 11:20:00,86.27,86.39,86.27,86.38,14600.0,73.5449,73.6472,73.5449,73.6387,14600.0
2012-11-19 11:30:00,86.38,86.39,86.28,86.28,14700.0,73.6387,73.6472,73.5534,73.5534,14700.0
2012-11-19 11:40:00,86.27,86.29,86.15,86.2,22900.0,73.5449,73.5619,73.4426,73.4852,22900.0
2012-11-19 11:50:00,86.19,86.3,86.18,86.29,41000.0,73.4767,73.5705,73.4682,73.5619,41000.0
2012-11-19 12:00:00,86.3,86.5,86.25,86.49,39100.0,73.5705,73.741,73.5278,73.7324,39100.0
2012-11-19 12:10:00,86.51,86.53,86.48,86.53,16500.0,73.7495,73.7665,73.7239,73.7665,16500.0
2012-11-19 12:20:00,86.52,86.58,86.5,86.56,12700.0,73.758,73.8092,73.741,73.7921,12700.0
2012-11-19 12:30:00,86.56,86.59,86.52,86.56,12800.0,73.7921,73.8177,73.758,73.7921,12800.0
2012-11-19 12:40:00,86.55,86.59,86.5,86.52,13100.0,73.7836,73.8177,73.741,73.758,13100.0
2012-11-19 12:50:00,86.55,86.59,86.54,86.57,11800.0,73.7836,73.8177,73.7751,73.8006,11800.0
2012-11-19 13:00:00,86.57,86.6,86.56,86.58,19900.0,73.8006,73.8262,73.7921,73.8092,19900.0
2012-11-19 13:10:00,86.57,86.57,86.52,86.53,9500.0,73.8006,73.8006,73.758,73.7665,9500.0
2012-11-19 13:20:00,86.52,86.53,86.47,86.48,26700.0,73.758,73.7665,73.7154,73.7239,26700.0
2012-11-19 13:30:00,86.47,86.5,86.45,86.47,26400.0,73.7154,73.741,73.6983,73.7154,26400.0
2012-11-19 13:40:00,86.48,86.5,86.45,86.47,15700.0,73.7239,73.741,73.6983,73.7154,15700.0
2012-11-19 13:50:00,86.47,86.59,86.46,86.56,13100.0,73.7154,73.8177,73.7069,73.7921,13100.0
2012-11-19 14:00:00,86.57,86.62,86.46,86.51,33400.0,73.8006,73.8433,73.7069,73.7495,33400.0
2012-11-19 14:10:00,86.5,86.53,86.46,86.49,14200.0,73.741,73.7665,73.7069,73.7324,14200.0
2012-11-19 14:20:00,86.49,86.53,86.48,86.49,17900.0,73.7324,73.7665,73.7239,73.7324,17900.0
2012-11-19 14:30:00,86.49,86.56,86.41,86.54,39700.0,73.7324,73.7921,73.6642,73.7751,39700.0
2012-11-19 14:40:00,86.54,86.73,86.53,86.72,48700.0,73.7751,73.937,73.7665,73.9285,48700.0
2012-11-19 14:50:00,86.72,86.79,86.59,86.61,37000.0,73.9285,73.9882,73.8177,73.8347,37000.0
2012-11-19 15:00:00,86.61,86.62,86.55,86.55,28200.0,73.8347,73.8433,73.7836,73.7836,28200.0
2012-11-19 15:10:00,86.54,86.82,86.53,86.81,68100.0,73.7751,74.0138,73.7665,74.0052,68100.0
2012-11-19 15:20:00,86.81,86.9,86.81,86.82,41800.0,74.0052,74.082,74.0052,74.0138,41800.0
2012-11-19 15:30:00,86.81,86.83,86.73,86.77,59500.0,74.0052,74.0223,73.937,73.9711,59500.0
2012-11-19 15:40:00,86.76,86.76,86.63,86.67,134000.0,73.9626,73.9626,73.8518,73.8859,134000.0
2012-11-19 15:50:00,86.67,87.02,86.67,87.01,284500.0,73.8859,74.1843,73.8859,74.1757,284500.0
2012-11-20 09:30:00,87.25,87.64,86.81,87.23,105900.0,74.3803,74.7128,74.0052,74.3633,105900.0
2012-11-20 09:40:00,87.23,87.27,87.02,87.25,95600.0,74.3633,74.3974,74.1843,74.3803,95600.0
2012-11-20 09:50:00,87.26,87.55,87.14,87.38,94800.0,74.3889,74.6361,74.2866,74.4912,94800.0
2012-11-20 10:00:00,87.34,87.43,87.09,87.23,108900.0,74.4571,74.5338,74.2439,74.3633,108900.0
2012-11-20 10:10:00,87.22,87.54,87.22,87.54,43900.0,74.3548,74.6276,74.3548,74.6276,43900.0
2012-11-20 10:20:00,87.54,87.54,87.28,87.3,23000.0,74.6276,74.6276,74.4059,74.423,23000.0
2012-11-20 10:30:00,87.33,87.65,87.29,87.61,61100.0,74.4485,74.7213,74.4144,74.6872,61100.0
2012-11-20 10:40:00,87.61,87.74,87.53,87.57,35100.0,74.6872,74.7981,74.619,74.6531,35100.0
2012-11-20 10:50:00,87.57,87.59,87.27,87.37,33100.0,74.6531,74.6702,74.3974,74.4826,33100.0
2012-11-20 11:00:00,87.37,87.37,87.18,87.2,79700.0,74.4826,74.4826,74.3207,74.3377,79700.0
2012-11-20 11:10:00,87.22,87.22,87.15,87.15,57200.0,74.3548,74.3548,74.2951,74.2951,57200.0
2012-11-20 11:20:00,87.17,87.22,87.16,87.21,52500.0,74.3121,74.3548,74.3036,74.3462,52500.0
2012-11-20 11:30:00,87.22,87.37,87.22,87.34,8600.0,74.3548,74.4826,74.3548,74.4571,8600.0
2012-11-20 11:40:00,87.34,87.44,87.34,87.41,5000.0,74.4571,74.5423,74.4571,74.5167,5000.0
2012-11-20 11:50:00,87.38,87.66,87.3,87.58,36700.0,74.4912,74.7299,74.423,74.6617,36700.0
2012-11-20 12:00:00,87.56,87.59,87.49,87.51,19000.0,74.6446,74.6702,74.5849,74.602,19000.0
2012-11-20 12:10:00,87.49,87.61,87.43,87.43,18700.0,74.5849,74.6872,74.5338,74.5338,18700.0
2012-11-20 12:20:00,87.42,87.52,87.34,87.47,11600.0,74.5253,74.6105,74.4571,74.5679,11600.0
2012-11-20 12:30:00,87.43,87.48,87.38,87.42,11200.0,74.5338,74.5764,74.4912,74.5253,11200.0
2012-11-20 12:40:00,87.38,87.46,87.38,87.45,6700.0,74.4912,74.5594,74.4912,74.5508,6700.0
2012-11-20 12:50:00,87.47,87.6,87.44,87.55,16300.0,74.5679,74.6787,74.5423,74.6361,16300.0
2012-11-20 13:00:00,87.55,87.56,87.32,87.33,22900.0,74.6361,74.6446,74.44,74.4485,22900.0
2012-11-20 13:10:00,87.28,87.33,87.05,87.25,68000.0,74.4059,74.4485,74.2098,74.3803,68000.0
2012-11-20 13:20:00,87.24,87.27,87.03,87.06,29600.0,74.3718,74.3974,74.1928,74.2184,29600.0
2012-11-20 13:30:00,87.02,87.31,87.02,87.24,20400.0,74.1843,74.4315,74.1843,74.3718,20400.0
2012-11-20 13:40:00,87.26,87.37,87.22,87.36,28400.0,74.3889,74.4826,74.3548,74.4741,28400.0
2012-11-20 13:50:00,87.34,87.48,87.32,87.48,11800.0,74.4571,74.5764,74.44,74.5764,11800.0
2012-11-20 14:00:00,87.45,87.47,87.34,87.45,31300.0,74.5508,74.5679,74.4571,74.5508,31300.0
2012-11-20 14:10:00,87.43,87.62,87.43,87.59,19900.0,74.5338,74.6958,74.5338,74.6702,19900.0
2012-11-20 14:20:00,87.58,87.75,87.55,87.72,12300.0,74.6617,74.8066,74.6361,74.781,12300.0
2012-11-20 14:30:00,87.72,87.84,87.62,87.62,37300.0,74.781,74.8833,74.6958,74.6958,37300.0
2012-11-20 14:40:00,87.64,87.65,87.35,87.4,55400.0,74.7128,74.7213,74.4656,74.5082,55400.0
2012-11-20 14:50:00,87.4,87.48,87.38,87.45,20300.0,74.5082,74.5764,74.4912,74.5508,20300.0
2012-11-20 15:00:00,87.45,87.55,87.41,87.52,37300.0,74.5508,74.6361,74.5167,74.6105,37300.0
2012-11-20 15:10:00,87.5,87.56,87.42,87.46,18000.0,74.5935,74.6446,74.5253,74.5594,18000.0
2012-11-20 15:20:00,87.47,87.52,87.3,87.36,31500.0,74.5679,74.6105,74.423,74.4741,31500.0
2012-11-20 15:30:00,87.37,87.5,87.36,87.36,53700.0,74.4826,74.5935,74.4741,74.4741,53700.0
2012-11-20 15:40:00,87.37,87.42,87.28,87.3,76400.0,74.4826,74.5253,74.4059,74.423,76400.0
2012-11-20 15:50:00,87.3,87.38,87.29,87.36,136400.0,74.423,74.4912,74.4144,74.4741,136400.0
2012-11-21 09:30:00,87.9,87.96,87.61,87.87,71200.0,74.9345,74.9856,74.6872,74.9089,71200.0
2012-11-21 09:40:00,87.87,88.06,87.62,87.79,61300.0,74.9089,75.0709,74.6958,74.8407,61300.0
2012-11-21 09:50:00,87.79,87.8,87.37,87.5,94400.0,74.8407,74.8492,74.4826,74.5935,94400.0
2012-11-21 10:00:00,87.5,87.53,87.28,87.28,47600.0,74.5935,74.619,74.4059,74.4059,47600.0
2012-11-21 10:10:00,87.3,87.3,87.23,87.27,18200.0,74.423,74.423,74.3633,74.3974,18200.0
2012-11-21 10:20:00,87.25,87.3,87.22,87.28,38200.0,74.3803,74.423,74.3548,74.4059,38200.0
2012-11-21 10:30:00,87.27,87.4,87.24,87.29,30900.0,74.3974,74.5082,74.3718,74.4144,30900.0
2012-11-21 10:40:00,87.25,87.36,87.24,87.28,24600.0,74.3803,74.4741,74.3718,74.4059,24600.0
2012-11-21 10:50:00,87.29,87.46,87.25,87.44,48400.0,74.4144,74.5594,74.3803,74.5423,48400.0
2012-11-21 11:00:00,87.47,87.58,87.43,87.56,20800.0,74.5679,74.6617,74.5338,74.6446,20800.0
2012-11-21 11:10:00,87.54,87.57,87.43,87.43,15600.0,74.6276,74.6531,74.5338,74.5338,15600.0
2012-11-21 11:20:00,87.45,87.54,87.39,87.54,12400.0,74.5508,74.6276,74.4997,74.6276,12400.0
2012-11-21 11:30:00,87.54,87.54,87.43,87.47,102400.0,74.6276,74.6276,74.5338,74.5679,102400.0
2012-11-21 11:40:00,87.49,87.51,87.45,87.5,26200.0,74.5849,74.602,74.5508,74.5935,26200.0
2012-11-21 11:50:00,87.51,87.52,87.47,87.51,19600.0,74.602,74.6105,74.5679,74.602,19600.0
2012-11-21 12:00:00,87.51,87.52,87.48,87.5,32500.0,74.602,74.6105,74.5764,74.5935,32500.0
2012-11-21 12:10:00,87.5,87.55,87.48,87.55,26900.0,74.5935,74.6361,74.5764,74.6361,26900.0
2012-11-21 12:20:00,87.54,87.56,87.5,87.51,19900.0,74.6276,74.6446,74.5935,74.602,19900.0
2012-11-21 12:30:00,87.51,87.54,87.48,87.52,34000.0,74.602,74.6276,74.5764,74.6105,34000.0
2012-11-21 12:40:00,87.51,87.57,87.5,87.55,11800.0,74.602,74.6531,74.5935,74.6361,11800.0
2012-11-21 12:50:00,87.54,87.55,87.49,87.5,16500.0,74.6276,74.6361,74.5849,74.5935,16500.0
2012-11-21 13:00:00,87.51,87.52,87.46,87.47,11200.0,74.602,74.6105,74.5594,74.5679,11200.0
2012-11-21 13:10:00,87.48,87.56,87.47,87.56,27700.0,74.5764,74.6446,74.5679,74.6446,27700.0
2012-11-21 13:20:00,87.54,87.57,87.51,87.54,6200.0,74.6276,74.6531,74.602,74.6276,6200.0
2012-11-21 13:30:00,87.54,87.54,87.5,87.53,9400.0,74.6276,74.6276,74.5935,74.619,9400.0
2012-11-21 13:40:00,87.53,87.53,87.47,87.48,10100.0,74.619,74.619,74.5679,74.5764,10100.0
2012-11-21 13:50:00,87.48,87.51,87.47,87.5,19200.0,74.5764,74.602,74.5679,74.5935,19200.0
2012-11-21 14:00:00,87.5,87.56,87.49,87.53,29000.0,74.5935,74.6446,74.5849,74.619,29000.0
2012-11-21 14:10:00,87.54,87.54,87.47,87.5,11400.0,74.6276,74.6276,74.5679,74.5935,11400.0
2012-11-21 14:20:00,87.46,87.54,87.44,87.51,17100.0,74.5594,74.6276,74.5423,74.602,17100.0
2012-11-21 14:30:00,87.5,87.53,87.47,87.51,12900.0,74.5935,74.619,74.5679,74.602,12900.0
2012-11-21 14:40:00,87.5,87.6,87.49,87.6,85200.0,74.5935,74.6787,74.5849,74.6787,85200.0
2012-11-21 14:50:00,87.61,87.65,87.58,87.62,19300.0,74.6872,74.7213,74.6617,74.6958,19300.0
2012-11-21 15:00:00,87.61,87.63,87.58,87.61,23600.0,74.6872,74.7043,74.6617,74.6872,23600.0
2012-11-21 15:10:00,87.61,87.63,87.58,87.59,29600.0,74.6872,74.7043,74.6617,74.6702,29600.0
2012-11-21 15:20:00,87.59,87.61,87.53,87.56,28400.0,74.6702,74.6872,74.619,74.6446,28400.0
2012-11-21 15:30:00,87.56,87.61,87.54,87.59,37000.0,74.6446,74.6872,74.6276,74.6702,37000.0
2012-11-21 15:40:00,87.6,87.68,87.59,87.67,70500.0,74.6787,74.7469,74.6702,74.7384,70500.0
2012-11-21 15:50:00,87.67,87.68,87.62,87.65,182000.0,74.7384,74.7469,74.6958,74.7213,182000.0
2012-11-23 09:30:00,87.8,87.95,87.35,87.42,51800.0,74.8492,74.9771,74.4656,74.5253,51800.0
2012-11-23 09:40:00,87.42,87.42,86.85,87.22,100300.0,74.5253,74.5253,74.0393,74.3548,100300.0
2012-11-23 09:50:00,87.21,87.42,87.13,87.22,21600.0,74.3462,74.5253,74.278,74.3548,21600.0
2012-11-23 10:00:00,87.25,87.3,87.1,87.29,23500.0,74.3803,74.423,74.2525,74.4144,23500.0
2012-11-23 10:10:00,87.32,87.56,87.32,87.52,32200.0,74.44,74.6446,74.44,74.6105,32200.0
2012-11-23 10:20:00,87.55,87.77,87.52,87.71,19600.0,74.6361,74.8236,74.6105,74.7725,19600.0
2012-11-23 10:30:00,87.69,87.72,87.34,87.47,33000.0,74.7554,74.781,74.4571,74.5679,33000.0
2012-11-23 10:40:00,87.45,87.45,87.32,87.32,9900.0,74.5508,74.5508,74.44,74.44,9900.0
2012-11-23 10:50:00,87.34,87.48,87.34,87.45,10700.0,74.4571,74.5764,74.4571,74.5508,10700.0
2012-11-23 11:00:00,87.43,87.55,87.43,87.45,14900.0,74.5338,74.6361,74.5338,74.5508,14900.0
2012-11-23 11:10:00,87.44,87.5,87.41,87.48,15300.0,74.5423,74.5935,74.5167,74.5764,15300.0
2012-11-23 11:20:00,87.46,87.54,87.46,87.51,12800.0,74.5594,74.6276,74.5594,74.602,12800.0
2012-11-23 11:30:00,87.52,87.57,87.5,87.54,17200.0,74.6105,74.6531,74.5935,74.6276,17200.0
2012-11-23 11:40:00,87.54,87.58,87.53,87.55,16600.0,74.6276,74.6617,74.619,74.6361,16600.0
2012-11-23 11:50:00,87.53,87.57,87.48,87.53,15900.0,74.619,74.6531,74.5764,74.619,15900.0
2012-11-23 12:00:00,87.5,87.59,87.43,87.5,20800.0,74.5935,74.6702,74.5338,74.5935,20800.0
2012-11-23 12:10:00,87.48,87.52,87.44,87.45,29700.0,74.5764,74.6105,74.5423,74.5508,29700.0
2012-11-23 12:20:00,87.46,87.56,87.44,87.54,27800.0,74.5594,74.6446,74.5423,74.6276,27800.0
2012-11-23 12:30:00,87.55,87.6,87.5,87.59,29600.0,74.6361,74.6787,74.5935,74.6702,29600.0
2012-11-23 12:40:00,87.58,87.64,87.37,87.37,83800.0,74.6617,74.7128,74.4826,74.4826,83800.0
2012-11-23 12:50:00,87.4,87.7,87.39,87.66,199500.0,74.5082,74.764,74.4997,74.7299,199500.0
2012-11-26 09:30:00,87.12,88.08,87.12,87.96,71600.0,74.2695,75.0879,74.2695,74.9856,71600.0
2012-11-26 09:40:00,87.96,88.31,87.92,88.14,63100.0,74.9856,75.284,74.9515,75.1391,63100.0
2012-11-26 09:50:00,88.15,88.45,88.15,88.35,41000.0,75.1476,75.4033,75.1476,75.3181,41000.0
2012-11-26 10:00:00,88.3,88.33,88.08,88.16,53400.0,75.2755,75.301,75.0879,75.1561,53400.0
2012-11-26 10:10:00,88.19,88.2,87.97,88.04,31900.0,75.1817,75.1902,74.9941,75.0538,31900.0
2012-11-26 10:20:00,88.08,88.09,87.89,87.89,41200.0,75.0879,75.0964,74.9259,74.9259,41200.0
2012-11-26 10:30:00,87.91,88.01,87.9,87.98,54200.0,74.943,75.0282,74.9345,75.0027,54200.0
2012-11-26 10:40:00,87.98,88.1,87.95,88.06,86800.0,75.0027,75.105,74.9771,75.0709,86800.0
2012-11-26 10:50:00,88.06,88.06,87.62,87.64,56700.0,75.0709,75.0709,74.6958,74.7128,56700.0
2012-11-26 11:00:00,87.63,87.69,87.46,87.56,49500.0,74.7043,74.7554,74.5594,74.6446,49500.0
2012-11-26 11:10:00,87.56,87.69,87.52,87.64,23800.0,74.6446,74.7554,74.6105,74.7128,23800.0
2012-11-26 11:20:00,87.65,87.69,87.56,87.62,6300.0,74.7213,74.7554,74.6446,74.6958,6300.0
2012-11-26 11:30:00,87.63,87.71,87.51,87.56,41200.0,74.7043,74.7725,74.602,74.6446,41200.0
2012-11-26 11:40:00,87.55,87.68,87.51,87.65,34900.0,74.6361,74.7469,74.602,74.7213,34900.0
2012-11-26 11:50:00,87.68,87.91,87.68,87.91,21400.0,74.7469,74.943,74.7469,74.943,21400.0
2012-11-26 12:00:00,87.9,88.04,87.86,87.99,34400.0,74.9345,75.0538,74.9004,75.0112,34400.0
2012-11-26 12:10:00,88.01,88.06,87.89,88.04,20800.0,75.0282,75.0709,74.9259,75.0538,20800.0
2012-11-26 12:20:00,88.03,88.04,87.84,87.85,19100.0,75.0453,75.0538,74.8833,74.8918,19100.0
2012-11-26 12:30:00,87.86,87.86,87.68,87.82,7200.0,74.9004,74.9004,74.7469,74.8663,7200.0
2012-11-26 12:40:00,87.85,87.91,87.81,87.84,17000.0,74.8918,74.943,74.8577,74.8833,17000.0
2012-11-26 12:50:00,87.9,87.92,87.84,87.85,13800.0,74.9345,74.9515,74.8833,74.8918,13800.0
2012-11-26 13:00:00,87.85,87.93,87.85,87.89,12900.0,74.8918,74.96,74.8918,74.9259,12900.0
2012-11-26 13:10:00,87.9,88.0,87.88,87.96,20100.0,74.9345,75.0197,74.9174,74.9856,20100.0
2012-11-26 13:20:00,87.97,87.98,87.9,87.97,17700.0,74.9941,75.0027,74.9345,74.9941,17700.0
2012-11-26 13:30:00,87.98,88.0,87.89,87.9,28100.0,75.0027,75.0197,74.9259,74.9345,28100.0
2012-11-26 13:40:00,87.89,87.93,87.86,87.91,21200.0,74.9259,74.96,74.9004,74.943,21200.0
2012-11-26 13:50:00,87.92,87.97,87.89,87.92,28800.0,74.9515,74.9941,74.9259,74.9515,28800.0
2012-11-26 14:00:00,87.92,87.97,87.89,87.92,34800.0,74.9515,74.9941,74.9259,74.9515,34800.0
2012-11-26 14:10:00,87.91,87.95,87.89,87.9,45700.0,74.943,74.9771,74.9259,74.9345,45700.0
2012-11-26 14:20:00,87.91,87.93,87.85,87.87,32200.0,74.943,74.96,74.8918,74.9089,32200.0
2012-11-26 14:30:00,87.87,87.91,87.87,87.91,37000.0,74.9089,74.943,74.9089,74.943,37000.0
2012-11-26 14:40:00,87.91,87.93,87.86,87.9,21100.0,74.943,74.96,74.9004,74.9345,21100.0
2012-11-26 14:50:00,87.9,88.03,87.9,88.0,22700.0,74.9345,75.0453,74.9345,75.0197,22700.0
2012-11-26 15:00:00,88.0,88.03,87.94,87.95,48500.0,75.0197,75.0453,74.9686,74.9771,48500.0
2012-11-26 15:10:00,87.99,88.0,87.93,87.98,42500.0,75.0112,75.0197,74.96,75.0027,42500.0
2012-11-26 15:20:00,88.0,88.25,87.95,88.22,61200.0,75.0197,75.2328,74.9771,75.2073,61200.0
2012-11-26 15:30:00,88.22,88.22,88.05,88.08,69400.0,75.2073,75.2073,75.0623,75.0879,69400.0
2012-11-26 15:40:00,88.09,88.23,88.06,88.19,48100.0,75.0964,75.2158,75.0709,75.1817,48100.0
2012-11-26 15:50:00,88.19,88.48,88.18,88.47,186600.0,75.1817,75.4289,75.1732,75.4204,186600.0
2012-11-27 09:30:00,88.79,89.0,88.42,88.67,134800.0,75.6932,75.8722,75.3778,75.5909,134800.0
2012-11-27 09:40:00,88.7,89.16,88.67,89.11,88200.0,75.6165,76.0086,75.5909,75.966,88200.0
2012-11-27 09:50:00,89.18,89.23,88.94,89.19,70700.0,76.0257,76.0683,75.8211,76.0342,70700.0
2012-11-27 10:00:00,89.2,89.22,88.63,88.76,124500.0,76.0427,76.0598,75.5568,75.6676,124500.0
2012-11-27 10:10:00,88.75,88.81,88.47,88.69,68500.0,75.6591,75.7102,75.4204,75.6079,68500.0
2012-11-27 10:20:00,88.69,88.79,88.65,88.78,56600.0,75.6079,75.6932,75.5738,75.6847,56600.0
2012-11-27 10:30:00,88.76,88.96,88.7,88.94,45200.0,75.6676,75.8381,75.6165,75.8211,45200.0
2012-11-27 10:40:00,88.92,88.94,88.74,88.93,73100.0,75.804,75.8211,75.6506,75.8125,73100.0
2012-11-27 10:50:00,88.93,89.11,88.92,89.06,52200.0,75.8125,75.966,75.804,75.9234,52200.0
2012-11-27 11:00:00,89.09,89.22,89.06,89.14,71300.0,75.9489,76.0598,75.9234,75.9916,71300.0
2012-11-27 11:10:00,89.14,89.27,89.08,89.25,37900.0,75.9916,76.1024,75.9404,76.0853,37900.0
2012-11-27 11:20:00,89.24,89.35,89.23,89.34,38300.0,76.0768,76.1706,76.0683,76.1621,38300.0
2012-11-27 11:30:00,89.3,89.61,89.27,89.61,45400.0,76.128,76.3922,76.1024,76.3922,45400.0
2012-11-27 11:40:00,89.61,89.65,89.47,89.47,45700.0,76.3922,76.4263,76.2729,76.2729,45700.0
2012-11-27 11:50:00,89.49,89.66,89.45,89.47,52300.0,76.2899,76.4349,76.2558,76.2729,52300.0
2012-11-27 12:00:00,89.46,89.52,89.4,89.45,36700.0,76.2644,76.3155,76.2132,76.2558,36700.0
2012-11-27 12:10:00,89.42,89.48,89.23,89.25,45500.0,76.2303,76.2814,76.0683,76.0853,45500.0
2012-11-27 12:20:00,89.26,89.33,89.17,89.18,59000.0,76.0939,76.1535,76.0171,76.0257,59000.0
2012-11-27 12:30:00,89.17,89.21,88.87,88.98,47100.0,76.0171,76.0512,75.7614,75.8552,47100.0
2012-11-27 12:40:00,88.98,89.3,88.92,89.26,59000.0,75.8552,76.128,75.804,76.0939,59000.0
2012-11-27 12:50:00,89.26,89.26,89.12,89.22,17700.0,76.0939,76.0939,75.9745,76.0598,17700.0
2012-11-27 13:00:00,89.22,89.23,89.03,89.1,19900.0,76.0598,76.0683,75.8978,75.9575,19900.0
2012-11-27 13:10:00,89.1,89.26,89.1,89.19,14900.0,75.9575,76.0939,75.9575,76.0342,14900.0
2012-11-27 13:20:00,89.2,89.23,89.06,89.12,30200.0,76.0427,76.0683,75.9234,75.9745,30200.0
2012-11-27 13:30:00,89.12,89.22,89.0,89.1,39900.0,75.9745,76.0598,75.8722,75.9575,39900.0
2012-11-27 13:40:00,89.09,89.22,89.04,89.14,40100.0,75.9489,76.0598,75.9063,75.9916,40100.0
2012-11-27 13:50:00,89.15,89.2,89.09,89.16,16700.0,76.0001,76.0427,75.9489,76.0086,16700.0
2012-11-27 14:00:00,89.14,89.17,89.08,89.13,26700.0,75.9916,76.0171,75.9404,75.983,26700.0
2012-11-27 14:10:00,89.14,89.22,89.11,89.22,29500.0,75.9916,76.0598,75.966,76.0598,29500.0
2012-11-27 14:20:00,89.25,89.28,88.81,88.86,40100.0,76.0853,76.1109,75.7102,75.7529,40100.0
2012-11-27 14:30:00,88.86,88.98,88.81,88.93,44600.0,75.7529,75.8552,75.7102,75.8125,44600.0
2012-11-27 14:40:00,88.92,89.15,88.74,88.75,126300.0,75.804,76.0001,75.6506,75.6591,126300.0
2012-11-27 14:50:00,88.75,88.96,88.52,88.96,148900.0,75.6591,75.8381,75.463,75.8381,148900.0
2012-11-27 15:00:00,88.96,89.04,88.8,88.96,36900.0,75.8381,75.9063,75.7017,75.8381,36900.0
2012-11-27 15:10:00,88.95,88.97,88.78,88.87,49000.0,75.8296,75.8466,75.6847,75.7614,49000.0
2012-11-27 15:20:00,88.86,88.93,88.82,88.91,28200.0,75.7529,75.8125,75.7188,75.7955,28200.0
2012-11-27 15:30:00,88.9,88.96,88.7,88.77,49100.0,75.787,75.8381,75.6165,75.6761,49100.0
2012-11-27 15:40:00,88.77,88.9,88.71,88.88,58800.0,75.6761,75.787,75.625,75.7699,58800.0
2012-11-27 15:50:00,88.87,88.9,88.64,88.71,115900.0,75.7614,75.787,75.5653,75.625,115900.0
2012-11-28 09:30:00,88.32,88.4,88.0,88.27,62400.0,75.2925,75.3607,75.0197,75.2499,62400.0
2012-11-28 09:40:00,88.31,88.49,88.1,88.1,47500.0,75.284,75.4374,75.105,75.105,47500.0
2012-11-28 09:50:00,88.1,88.26,88.0,88.19,55500.0,75.105,75.2414,75.0197,75.1817,55500.0
2012-11-28 10:00:00,88.16,88.16,87.94,88.03,72700.0,75.1561,75.1561,74.9686,75.0453,72700.0
2012-11-28 10:10:00,88.02,88.15,87.97,88.1,70900.0,75.0368,75.1476,74.9941,75.105,70900.0
2012-11-28 10:20:00,88.09,88.45,88.04,88.31,41800.0,75.0964,75.4033,75.0538,75.284,41800.0
2012-11-28 10:30:00,88.28,88.81,88.28,88.67,35500.0,75.2584,75.7102,75.2584,75.5909,35500.0
2012-11-28 10:40:00,88.64,88.78,88.5,88.75,82600.0,75.5653,75.6847,75.446,75.6591,82600.0
2012-11-28 10:50:00,88.72,88.88,88.64,88.77,41000.0,75.6335,75.7699,75.5653,75.6761,41000.0
2012-11-28 11:00:00,88.78,88.84,88.68,88.7,33500.0,75.6847,75.7358,75.5994,75.6165,33500.0
2012-11-28 11:10:00,88.7,88.94,88.68,88.94,39900.0,75.6165,75.8211,75.5994,75.8211,39900.0
2012-11-28 11:20:00,88.96,89.0,88.64,88.76,55700.0,75.8381,75.8722,75.5653,75.6676,55700.0
2012-11-28 11:30:00,88.77,88.82,88.64,88.79,17000.0,75.6761,75.7188,75.5653,75.6932,17000.0
2012-11-28 11:40:00,88.78,88.8,88.62,88.67,20600.0,75.6847,75.7017,75.5483,75.5909,20600.0
2012-11-28 11:50:00,88.68,88.8,88.65,88.72,33000.0,75.5994,75.7017,75.5738,75.6335,33000.0
2012-11-28 12:00:00,88.72,88.78,88.49,88.51,71800.0,75.6335,75.6847,75.4374,75.4545,71800.0
2012-11-28 12:10:00,88.52,88.85,88.45,88.73,63300.0,75.463,75.7443,75.4033,75.642,63300.0
2012-11-28 12:20:00,88.74,88.81,88.65,88.65,56200.0,75.6506,75.7102,75.5738,75.5738,56200.0
2012-11-28 12:30:00,88.71,88.86,88.68,88.78,53000.0,75.625,75.7529,75.5994,75.6847,53000.0
2012-11-28 12:40:00,88.78,88.83,88.72,88.76,18700.0,75.6847,75.7273,75.6335,75.6676,18700.0
2012-11-28 12:50:00,88.74,88.76,88.64,88.67,19200.0,75.6506,75.6676,75.5653,75.5909,19200.0
2012-11-28 13:00:00,88.66,88.66,88.49,88.5,37600.0,75.5824,75.5824,75.4374,75.446,37600.0
2012-11-28 13:10:00,88.49,88.6,88.45,88.51,24000.0,75.4374,75.5312,75.4033,75.4545,24000.0
2012-11-28 13:20:00,88.51,88.65,88.49,88.65,23600.0,75.4545,75.5738,75.4374,75.5738,23600.0
2012-11-28 13:30:00,88.67,88.78,88.62,88.7,29500.0,75.5909,75.6847,75.5483,75.6165,29500.0
2012-11-28 13:40:00,88.7,88.77,88.63,88.7,22400.0,75.6165,75.6761,75.5568,75.6165,22400.0
2012-11-28 13:50:00,88.71,88.71,88.6,88.6,43100.0,75.625,75.625,75.5312,75.5312,43100.0
2012-11-28 14:00:00,88.62,88.7,88.58,88.65,47700.0,75.5483,75.6165,75.5142,75.5738,47700.0
2012-11-28 14:10:00,88.64,88.7,88.57,88.63,26300.0,75.5653,75.6165,75.5056,75.5568,26300.0
2012-11-28 14:20:00,88.59,88.67,88.58,88.65,16500.0,75.5227,75.5909,75.5142,75.5738,16500.0
2012-11-28 14:30:00,88.66,88.77,88.65,88.74,60200.0,75.5824,75.6761,75.5738,75.6506,60200.0
2012-11-28 14:40:00,88.74,88.8,88.69,88.8,32000.0,75.6506,75.7017,75.6079,75.7017,32000.0
2012-11-28 14:50:00,88.8,89.06,88.77,89.06,37200.0,75.7017,75.9234,75.6761,75.9234,37200.0
2012-11-28 15:00:00,89.03,89.15,89.01,89.11,34200.0,75.8978,76.0001,75.8807,75.966,34200.0
2012-11-28 15:10:00,89.11,89.16,89.03,89.07,33100.0,75.966,76.0086,75.8978,75.9319,33100.0
2012-11-28 15:20:00,89.06,89.25,89.05,89.23,31000.0,75.9234,76.0853,75.9148,76.0683,31000.0
2012-11-28 15:30:00,89.24,89.38,89.24,89.31,76100.0,76.0768,76.1962,76.0768,76.1365,76100.0
2012-11-28 15:40:00,89.31,89.42,89.27,89.37,91900.0,76.1365,76.2303,76.1024,76.1876,91900.0
2012-11-28 15:50:00,89.37,89.52,89.33,89.49,186800.0,76.1876,76.3155,76.1535,76.2899,186800.0
2012-11-29 09:30:00,89.97,90.3,89.81,90.23,125800.0,76.6991,76.9805,76.5627,76.9208,125800.0
2012-11-29 09:40:00,90.22,90.67,89.93,90.67,82000.0,76.9123,77.2959,76.665,77.2959,82000.0
2012-11-29 09:50:00,90.66,90.69,90.4,90.64,71400.0,77.2874,77.3129,77.0657,77.2703,71400.0
2012-11-29 10:00:00,90.64,90.76,90.31,90.41,54300.0,77.2703,77.3726,76.989,77.0742,54300.0
2012-11-29 10:10:00,90.41,90.53,90.22,90.45,56700.0,77.0742,77.1765,76.9123,77.1083,56700.0
2012-11-29 10:20:00,90.48,90.51,90.34,90.38,28900.0,77.1339,77.1595,77.0146,77.0487,28900.0
2012-11-29 10:30:00,90.37,90.41,90.01,90.14,71700.0,77.0401,77.0742,76.7332,76.8441,71700.0
2012-11-29 10:40:00,90.13,90.27,90.11,90.22,55500.0,76.8355,76.9549,76.8185,76.9123,55500.0
2012-11-29 10:50:00,90.25,90.42,90.23,90.36,12900.0,76.9378,77.0828,76.9208,77.0316,12900.0
2012-11-29 11:00:00,90.38,90.44,90.32,90.41,10600.0,77.0487,77.0998,76.9975,77.0742,10600.0
2012-11-29 11:10:00,90.44,90.55,90.43,90.55,19500.0,77.0998,77.1936,77.0913,77.1936,19500.0
2012-11-29 11:20:00,90.54,90.55,90.39,90.51,78400.0,77.1851,77.1936,77.0572,77.1595,78400.0
2012-11-29 11:30:00,90.5,90.55,90.4,90.44,34300.0,77.151,77.1936,77.0657,77.0998,34300.0
2012-11-29 11:40:00,90.44,90.49,90.04,90.38,165300.0,77.0998,77.1424,76.7588,77.0487,165300.0
2012-11-29 11:50:00,90.38,90.51,90.31,90.44,35900.0,77.0487,77.1595,76.989,77.0998,35900.0
2012-11-29 12:00:00,90.46,90.53,90.36,90.49,47200.0,77.1169,77.1765,77.0316,77.1424,47200.0
2012-11-29 12:10:00,90.47,90.66,90.4,90.46,83700.0,77.1254,77.2874,77.0657,77.1169,83700.0
2012-11-29 12:20:00,90.42,90.52,90.4,90.48,29900.0,77.0828,77.168,77.0657,77.1339,29900.0
2012-11-29 12:30:00,90.43,90.5,90.39,90.42,45200.0,77.0913,77.151,77.0572,77.0828,45200.0
2012-11-29 12:40:00,90.43,90.48,90.34,90.38,36000.0,77.0913,77.1339,77.0146,77.0487,36000.0
2012-11-29 12:50:00,90.4,90.46,90.39,90.46,25300.0,77.0657,77.1169,77.0572,77.1169,25300.0
2012-11-29 13:00:00,90.45,90.48,90.37,90.42,42400.0,77.1083,77.1339,77.0401,77.0828,42400.0
2012-11-29 13:10:00,90.43,90.6,90.41,90.59,39100.0,77.0913,77.2362,77.0742,77.2277,39100.0
2012-11-29 13:20:00,90.6,90.75,90.56,90.73,33800.0,77.2362,77.3641,77.2021,77.347,33800.0
2012-11-29 13:30:00,90.72,90.94,90.72,90.94,46000.0,77.3385,77.5261,77.3385,77.5261,46000.0
2012-11-29 13:40:00,90.92,91.08,90.8,90.99,63900.0,77.509,77.6454,77.4067,77.5687,63900.0
2012-11-29 13:50:00,91.0,91.16,91.0,91.11,73600.0,77.5772,77.7136,77.5772,77.671,73600.0
2012-11-29 14:00:00,91.09,91.14,91.07,91.12,46200.0,77.6539,77.6966,77.6369,77.6795,46200.0
2012-11-29 14:10:00,91.09,91.12,90.97,90.99,77700.0,77.6539,77.6795,77.5516,77.5687,77700.0
2012-11-29 14:20:00,90.99,91.03,90.97,90.99,59700.0,77.5687,77.6028,77.5516,77.5687,59700.0
2012-11-29 14:30:00,90.99,91.0,90.96,90.99,53100.0,77.5687,77.5772,77.5431,77.5687,53100.0
2012-11-29 14:40:00,90.99,91.0,90.96,90.98,42300.0,77.5687,77.5772,77.5431,77.5602,42300.0
2012-11-29 14:50:00,90.96,90.98,90.94,90.97,43600.0,77.5431,77.5602,77.5261,77.5516,43600.0
2012-11-29 15:00:00,90.95,90.98,90.89,90.91,93900.0,77.5346,77.5602,77.4834,77.5005,93900.0
2012-11-29 15:10:00,90.91,90.95,90.83,90.91,87000.0,77.5005,77.5346,77.4323,77.5005,87000.0
2012-11-29 15:20:00,90.91,90.97,90.86,90.94,96500.0,77.5005,77.5516,77.4579,77.5261,96500.0
2012-11-29 15:30:00,90.93,90.95,90.82,90.9,88300.0,77.5175,77.5346,77.4238,77.492,88300.0
2012-11-29 15:40:00,90.9,91.01,90.9,90.91,121500.0,77.492,77.5857,77.492,77.5005,121500.0
2012-11-29 15:50:00,90.91,90.92,90.74,90.81,196400.0,77.5005,77.509,77.3556,77.4152,196400.0
2012-11-30 09:30:00,90.85,90.94,90.31,90.44,46600.0,77.4493,77.5261,76.989,77.0998,46600.0
2012-11-30 09:40:00,90.46,90.6,90.21,90.21,23100.0,77.1169,77.2362,76.9037,76.9037,23100.0
2012-11-30 09:50:00,90.21,90.25,89.93,89.97,51700.0,76.9037,76.9378,76.665,76.6991,51700.0
2012-11-30 10:00:00,89.97,90.2,89.91,89.91,65900.0,76.6991,76.8952,76.648,76.648,65900.0
2012-11-30 10:10:00,89.89,90.02,89.81,89.84,50200.0,76.6309,76.7418,76.5627,76.5883,50200.0
2012-11-30 10:20:00,89.82,89.97,89.81,89.89,36400.0,76.5713,76.6991,76.5627,76.6309,36400.0
2012-11-30 10:30:00,89.88,89.88,89.76,89.84,23700.0,76.6224,76.6224,76.5201,76.5883,23700.0
2012-11-30 10:40:00,89.86,89.96,89.51,89.51,35900.0,76.6054,76.6906,76.307,76.307,35900.0
2012-11-30 10:50:00,89.53,89.74,89.51,89.74,24400.0,76.324,76.5031,76.307,76.5031,24400.0
2012-11-30 11:00:00,89.77,89.79,89.62,89.63,25300.0,76.5286,76.5457,76.4008,76.4093,25300.0
2012-11-30 11:10:00,89.63,89.69,89.5,89.5,33500.0,76.4093,76.4604,76.2985,76.2985,33500.0
2012-11-30 11:20:00,89.5,89.5,89.21,89.39,100100.0,76.2985,76.2985,76.0512,76.2047,100100.0
2012-11-30 11:30:00,89.37,89.41,89.27,89.39,30200.0,76.1876,76.2217,76.1024,76.2047,30200.0
2012-11-30 11:40:00,89.37,89.52,89.34,89.44,25700.0,76.1876,76.3155,76.1621,76.2473,25700.0
2012-11-30 11:50:00,89.45,89.46,89.25,89.3,60900.0,76.2558,76.2644,76.0853,76.128,60900.0
2012-11-30 12:00:00,89.33,89.33,89.23,89.25,28700.0,76.1535,76.1535,76.0683,76.0853,28700.0
2012-11-30 12:10:00,89.26,89.32,89.2,89.29,34900.0,76.0939,76.145,76.0427,76.1194,34900.0
2012-11-30 12:20:00,89.3,89.43,89.28,89.41,16100.0,76.128,76.2388,76.1109,76.2217,16100.0
2012-11-30 12:30:00,89.43,89.47,89.35,89.42,17800.0,76.2388,76.2729,76.1706,76.2303,17800.0
2012-11-30 12:40:00,89.42,89.49,89.22,89.35,30300.0,76.2303,76.2899,76.0598,76.1706,30300.0
2012-11-30 12:50:00,89.33,89.38,89.25,89.31,17700.0,76.1535,76.1962,76.0853,76.1365,17700.0
2012-11-30 13:00:00,89.31,89.42,89.3,89.35,10800.0,76.1365,76.2303,76.128,76.1706,10800.0
2012-11-30 13:10:00,89.36,89.46,89.35,89.4,13100.0,76.1791,76.2644,76.1706,76.2132,13100.0
2012-11-30 13:20:00,89.39,89.65,89.39,89.57,28000.0,76.2047,76.4263,76.2047,76.3581,28000.0
2012-11-30 13:30:00,89.56,89.56,89.35,89.35,13600.0,76.3496,76.3496,76.1706,76.1706,13600.0
2012-11-30 13:40:00,89.32,89.43,89.3,89.41,17900.0,76.145,76.2388,76.128,76.2217,17900.0
2012-11-30 13:50:00,89.41,89.41,89.3,89.32,26000.0,76.2217,76.2217,76.128,76.145,26000.0
2012-11-30 14:00:00,89.32,89.34,89.23,89.28,29500.0,76.145,76.1621,76.0683,76.1109,29500.0
2012-11-30 14:10:00,89.27,89.35,89.23,89.31,29200.0,76.1024,76.1706,76.0683,76.1365,29200.0
2012-11-30 14:20:00,89.31,89.59,89.31,89.54,40400.0,76.1365,76.3752,76.1365,76.3326,40400.0
2012-11-30 14:30:00,89.54,89.56,89.31,89.31,70400.0,76.3326,76.3496,76.1365,76.1365,70400.0
2012-11-30 14:40:00,89.31,89.32,89.18,89.18,37800.0,76.1365,76.145,76.0257,76.0257,37800.0
2012-11-30 14:50:00,89.18,89.2,89.11,89.11,39500.0,76.0257,76.0427,75.966,75.966,39500.0
2012-11-30 15:00:00,89.11,89.19,89.04,89.14,51600.0,75.966,76.0342,75.9063,75.9916,51600.0
2012-11-30 15:10:00,89.14,89.35,89.14,89.21,44800.0,75.9916,76.1706,75.9916,76.0512,44800.0
2012-11-30 15:20:00,89.21,89.28,89.09,89.19,54800.0,76.0512,76.1109,75.9489,76.0342,54800.0
2012-11-30 15:30:00,89.19,89.35,89.17,89.34,50600.0,76.0342,76.1706,76.0171,76.1621,50600.0
2012-11-30 15:40:00,89.34,89.49,89.31,89.41,102200.0,76.1621,76.2899,76.1365,76.2217,102200.0
2012-11-30 15:50:00,89.4,89.7,89.33,89.5,242800.0,76.2132,76.469,76.1535,76.2985,242800.0
2012-12-03 09:30:00,89.98,89.98,89.44,89.61,53200.0,76.7077,76.7077,76.2473,76.3922,53200.0
2012-12-03 09:40:00,89.62,89.69,89.08,89.13,46300.0,76.4008,76.4604,75.9404,75.983,46300.0
2012-12-03 09:50:00,89.1,89.13,88.7,88.76,65100.0,75.9575,75.983,75.6165,75.6676,65100.0
2012-12-03 10:00:00,88.72,89.03,88.5,89.03,71900.0,75.6335,75.8978,75.446,75.8978,71900.0
2012-12-03 10:10:00,89.0,89.3,88.95,89.17,39200.0,75.8722,76.128,75.8296,76.0171,39200.0
2012-12-03 10:20:00,89.19,89.39,89.1,89.1,41600.0,76.0342,76.2047,75.9575,75.9575,41600.0
2012-12-03 10:30:00,89.16,89.33,89.0,89.05,38300.0,76.0086,76.1535,75.8722,75.9148,38300.0
2012-12-03 10:40:00,89.07,89.12,88.97,88.97,27900.0,75.9319,75.9745,75.8466,75.8466,27900.0
2012-12-03 10:50:00,88.96,88.96,88.46,88.55,56800.0,75.8381,75.8381,75.4119,75.4886,56800.0
2012-12-03 11:00:00,88.57,88.58,88.37,88.39,42600.0,75.5056,75.5142,75.3351,75.3522,42600.0
2012-12-03 11:10:00,88.4,88.48,88.32,88.34,56600.0,75.3607,75.4289,75.2925,75.3096,56600.0
2012-12-03 11:20:00,88.34,88.34,88.22,88.28,53700.0,75.3096,75.3096,75.2073,75.2584,53700.0
2012-12-03 11:30:00,88.28,88.5,88.28,88.46,36900.0,75.2584,75.446,75.2584,75.4119,36900.0
2012-12-03 11:40:00,88.47,88.52,88.4,88.45,32800.0,75.4204,75.463,75.3607,75.4033,32800.0
2012-12-03 11:50:00,88.46,88.6,88.46,88.6,33400.0,75.4119,75.5312,75.4119,75.5312,33400.0
2012-12-03 12:00:00,88.6,88.7,88.54,88.64,25600.0,75.5312,75.6165,75.4801,75.5653,25600.0
2012-12-03 12:10:00,88.68,88.8,88.68,88.8,31600.0,75.5994,75.7017,75.5994,75.7017,31600.0
2012-12-03 12:20:00,88.79,88.95,88.79,88.89,33700.0,75.6932,75.8296,75.6932,75.7784,33700.0
2012-12-03 12:30:00,88.88,88.97,88.86,88.86,20100.0,75.7699,75.8466,75.7529,75.7529,20100.0
2012-12-03 12:40:00,88.85,88.89,88.77,88.77,17600.0,75.7443,75.7784,75.6761,75.6761,17600.0
2012-12-03 12:50:00,88.77,88.77,88.68,88.74,37200.0,75.6761,75.6761,75.5994,75.6506,37200.0
2012-12-03 13:00:00,88.73,88.75,88.63,88.67,41100.0,75.642,75.6591,75.5568,75.5909,41100.0
2012-12-03 13:10:00,88.65,88.74,88.59,88.64,35000.0,75.5738,75.6506,75.5227,75.5653,35000.0
2012-12-03 13:20:00,88.63,88.63,88.52,88.57,36400.0,75.5568,75.5568,75.463,75.5056,36400.0
2012-12-03 13:30:00,88.6,88.6,88.25,88.41,31100.0,75.5312,75.5312,75.2328,75.3692,31100.0
2012-12-03 13:40:00,88.42,88.58,88.4,88.58,17700.0,75.3778,75.5142,75.3607,75.5142,17700.0
2012-12-03 13:50:00,88.59,88.65,88.52,88.52,20100.0,75.5227,75.5738,75.463,75.463,20100.0
2012-12-03 14:00:00,88.52,88.58,88.46,88.55,14500.0,75.463,75.5142,75.4119,75.4886,14500.0
2012-12-03 14:10:00,88.55,88.6,88.51,88.52,20600.0,75.4886,75.5312,75.4545,75.463,20600.0
2012-12-03 14:20:00,88.53,88.55,88.45,88.49,33700.0,75.4715,75.4886,75.4033,75.4374,33700.0
2012-12-03 14:30:00,88.48,88.52,88.31,88.31,15400.0,75.4289,75.463,75.284,75.284,15400.0
2012-12-03 14:40:00,88.29,88.4,88.26,88.33,29100.0,75.2669,75.3607,75.2414,75.301,29100.0
2012-12-03 14:50:00,88.33,88.38,88.26,88.34,23600.0,75.301,75.3437,75.2414,75.3096,23600.0
2012-12-03 15:00:00,88.34,88.48,88.22,88.22,42700.0,75.3096,75.4289,75.2073,75.2073,42700.0
2012-12-03 15:10:00,88.24,88.28,87.99,88.01,57600.0,75.2243,75.2584,75.0112,75.0282,57600.0
2012-12-03 15:20:00,88.01,88.24,88.01,88.19,62400.0,75.0282,75.2243,75.0282,75.1817,62400.0
2012-12-03 15:30:00,88.18,88.34,88.08,88.28,54400.0,75.1732,75.3096,75.0879,75.2584,54400.0
2012-12-03 15:40:00,88.26,88.3,88.21,88.21,86900.0,75.2414,75.2755,75.1987,75.1987,86900.0
2012-12-03 15:50:00,88.2,88.3,88.09,88.13,195500.0,75.1902,75.2755,75.0964,75.1305,195500.0
2012-12-04 09:30:00,88.15,88.62,88.02,88.61,69400.0,75.1476,75.5483,75.0368,75.5397,69400.0
2012-12-04 09:40:00,88.63,88.77,88.48,88.49,80300.0,75.5568,75.6761,75.4289,75.4374,80300.0
2012-12-04 09:50:00,88.51,88.91,88.49,88.56,53400.0,75.4545,75.7955,75.4374,75.4971,53400.0
2012-12-04 10:00:00,88.56,88.77,88.55,88.74,51700.0,75.4971,75.6761,75.4886,75.6506,51700.0
2012-12-04 10:10:00,88.74,88.98,88.74,88.93,42600.0,75.6506,75.8552,75.6506,75.8125,42600.0
2012-12-04 10:20:00,88.95,89.07,88.66,88.69,50700.0,75.8296,75.9319,75.5824,75.6079,50700.0
2012-12-04 10:30:00,88.69,88.79,88.6,88.68,56600.0,75.6079,75.6932,75.5312,75.5994,56600.0
2012-12-04 10:40:00,88.68,88.81,88.55,88.58,25400.0,75.5994,75.7102,75.4886,75.5142,25400.0
2012-12-04 10:50:00,88.61,88.66,88.48,88.64,12900.0,75.5397,75.5824,75.4289,75.5653,12900.0
2012-12-04 11:00:00,88.64,88.64,88.45,88.49,49400.0,75.5653,75.5653,75.4033,75.4374,49400.0
2012-12-04 11:10:00,88.49,88.65,88.47,88.64,52900.0,75.4374,75.5738,75.4204,75.5653,52900.0
2012-12-04 11:20:00,88.65,88.76,88.63,88.67,22100.0,75.5738,75.6676,75.5568,75.5909,22100.0
2012-12-04 11:30:00,88.66,88.79,88.65,88.75,9500.0,75.5824,75.6932,75.5738,75.6591,9500.0
2012-12-04 11:40:00,88.74,88.92,88.7,88.87,34300.0,75.6506,75.804,75.6165,75.7614,34300.0
2012-12-04 11:50:00,88.85,88.91,88.79,88.85,24100.0,75.7443,75.7955,75.6932,75.7443,24100.0
2012-12-04 12:00:00,88.85,88.87,88.52,88.56,15000.0,75.7443,75.7614,75.463,75.4971,15000.0
2012-12-04 12:10:00,88.53,88.58,88.46,88.48,19000.0,75.4715,75.5142,75.4119,75.4289,19000.0
2012-12-04 12:20:00,88.46,88.58,88.35,88.52,19200.0,75.4119,75.5142,75.3181,75.463,19200.0
2012-12-04 12:30:00,88.53,88.6,88.42,88.5,19500.0,75.4715,75.5312,75.3778,75.446,19500.0
2012-12-04 12:40:00,88.54,88.65,88.51,88.57,9700.0,75.4801,75.5738,75.4545,75.5056,9700.0
2012-12-04 12:50:00,88.55,88.55,88.42,88.51,9300.0,75.4886,75.4886,75.3778,75.4545,9300.0
2012-12-04 13:00:00,88.49,88.49,88.37,88.44,10000.0,75.4374,75.4374,75.3351,75.3948,10000.0
2012-12-04 13:10:00,88.43,88.45,88.35,88.39,16100.0,75.3863,75.4033,75.3181,75.3522,16100.0
2012-12-04 13:20:00,88.36,88.64,88.35,88.62,8600.0,75.3266,75.5653,75.3181,75.5483,8600.0
2012-12-04 13:30:00,88.61,88.62,88.49,88.51,12300.0,75.5397,75.5483,75.4374,75.4545,12300.0
2012-12-04 13:40:00,88.5,88.68,88.5,88.61,17600.0,75.446,75.5994,75.446,75.5397,17600.0
2012-12-04 13:50:00,88.61,88.83,88.59,88.7,13700.0,75.5397,75.7273,75.5227,75.6165,13700.0
2012-12-04 14:00:00,88.75,88.88,88.7,88.75,45800.0,75.6591,75.7699,75.6165,75.6591,45800.0
2012-12-04 14:10:00,88.74,88.79,88.65,88.73,25400.0,75.6506,75.6932,75.5738,75.642,25400.0
2012-12-04 14:20:00,88.72,88.78,88.52,88.52,35400.0,75.6335,75.6847,75.463,75.463,35400.0
2012-12-04 14:30:00,88.55,88.65,88.51,88.62,22900.0,75.4886,75.5738,75.4545,75.5483,22900.0
2012-12-04 14:40:00,88.64,88.83,88.63,88.75,15400.0,75.5653,75.7273,75.5568,75.6591,15400.0
2012-12-04 14:50:00,88.79,88.87,88.69,88.69,16700.0,75.6932,75.7614,75.6079,75.6079,16700.0
2012-12-04 15:00:00,88.69,88.83,88.69,88.8,23800.0,75.6079,75.7273,75.6079,75.7017,23800.0
2012-12-04 15:10:00,88.78,88.88,88.76,88.8,31000.0,75.6847,75.7699,75.6676,75.7017,31000.0
2012-12-04 15:20:00,88.8,88.82,88.7,88.7,28000.0,75.7017,75.7188,75.6165,75.6165,28000.0
2012-12-04 15:30:00,88.71,88.71,88.54,88.58,34800.0,75.625,75.625,75.4801,75.5142,34800.0
2012-12-04 15:40:00,88.57,88.66,88.48,88.6,55500.0,75.5056,75.5824,75.4289,75.5312,55500.0
2012-12-04 15:50:00,88.6,88.63,88.38,88.39,117400.0,75.5312,75.5568,75.3437,75.3522,117400.0
2012-12-05 09:30:00,88.56,88.73,88.22,88.53,76100.0,75.4971,75.642,75.2073,75.4715,76100.0
2012-12-05 09:40:00,88.51,88.54,88.26,88.32,50600.0,75.4545,75.4801,75.2414,75.2925,50600.0
2012-12-05 09:50:00,88.35,88.48,88.3,88.4,30800.0,75.3181,75.4289,75.2755,75.3607,30800.0
2012-12-05 10:00:00,88.42,88.58,88.29,88.42,58500.0,75.3778,75.5142,75.2669,75.3778,58500.0
2012-12-05 10:10:00,88.4,88.52,88.35,88.47,52300.0,75.3607,75.463,75.3181,75.4204,52300.0
2012-12-05 10:20:00,88.47,88.52,88.25,88.28,33300.0,75.4204,75.463,75.2328,75.2584,33300.0
2012-12-05 10:30:00,88.26,88.43,88.24,88.36,37300.0,75.2414,75.3863,75.2243,75.3266,37300.0
2012-12-05 10:40:00,88.36,88.42,88.07,88.22,54600.0,75.3266,75.3778,75.0794,75.2073,54600.0
2012-12-05 10:50:00,88.26,88.35,88.1,88.35,32400.0,75.2414,75.3181,75.105,75.3181,32400.0
2012-12-05 11:00:00,88.37,88.54,88.37,88.54,33500.0,75.3351,75.4801,75.3351,75.4801,33500.0
2012-12-05 11:10:00,88.51,88.81,88.43,88.47,48800.0,75.4545,75.7102,75.3863,75.4204,48800.0
2012-12-05 11:20:00,88.43,88.66,88.36,88.65,17200.0,75.3863,75.5824,75.3266,75.5738,17200.0
2012-12-05 11:30:00,88.65,88.79,88.61,88.72,25900.0,75.5738,75.6932,75.5397,75.6335,25900.0
2012-12-05 11:40:00,88.69,88.78,88.5,88.77,45600.0,75.6079,75.6847,75.446,75.6761,45600.0
2012-12-05 11:50:00,88.77,89.06,88.75,88.89,21800.0,75.6761,75.9234,75.6591,75.7784,21800.0
2012-12-05 12:00:00,88.89,89.25,88.88,89.24,59400.0,75.7784,76.0853,75.7699,76.0768,59400.0
2012-12-05 12:10:00,89.22,89.33,89.22,89.28,48600.0,76.0598,76.1535,76.0598,76.1109,48600.0
2012-12-05 12:20:00,89.29,89.29,89.15,89.15,24400.0,76.1194,76.1194,76.0001,76.0001,24400.0
2012-12-05 12:30:00,89.16,89.35,89.11,89.29,28400.0,76.0086,76.1706,75.966,76.1194,28400.0
2012-12-05 12:40:00,89.32,89.4,89.29,89.36,21000.0,76.145,76.2132,76.1194,76.1791,21000.0
2012-12-05 12:50:00,89.38,89.5,89.37,89.47,18000.0,76.1962,76.2985,76.1876,76.2729,18000.0
2012-12-05 13:00:00,89.47,89.62,89.47,89.62,27400.0,76.2729,76.4008,76.2729,76.4008,27400.0
2012-12-05 13:10:00,89.62,89.72,89.56,89.61,19500.0,76.4008,76.486,76.3496,76.3922,19500.0
2012-12-05 13:20:00,89.6,89.6,89.48,89.55,20600.0,76.3837,76.3837,76.2814,76.3411,20600.0
2012-12-05 13:30:00,89.53,89.6,89.52,89.56,34400.0,76.324,76.3837,76.3155,76.3496,34400.0
2012-12-05 13:40:00,89.56,89.59,89.48,89.57,33300.0,76.3496,76.3752,76.2814,76.3581,33300.0
2012-12-05 13:50:00,89.55,89.62,89.55,89.58,19600.0,76.3411,76.4008,76.3411,76.3667,19600.0
2012-12-05 14:00:00,89.57,89.69,89.52,89.57,31000.0,76.3581,76.4604,76.3155,76.3581,31000.0
2012-12-05 14:10:00,89.57,89.64,89.51,89.62,40200.0,76.3581,76.4178,76.307,76.4008,40200.0
2012-12-05 14:20:00,89.62,89.64,89.58,89.6,32900.0,76.4008,76.4178,76.3667,76.3837,32900.0
2012-12-05 14:30:00,89.61,89.69,89.59,89.67,57600.0,76.3922,76.4604,76.3752,76.4434,57600.0
2012-12-05 14:40:00,89.68,89.75,89.67,89.72,37800.0,76.4519,76.5116,76.4434,76.486,37800.0
2012-12-05 14:50:00,89.71,89.8,89.69,89.72,37900.0,76.4775,76.5542,76.4604,76.486,37900.0
2012-12-05 15:00:00,89.72,89.87,89.72,89.84,44900.0,76.486,76.6139,76.486,76.5883,44900.0
2012-12-05 15:10:00,89.82,89.88,89.72,89.79,46400.0,76.5713,76.6224,76.486,76.5457,46400.0
2012-12-05 15:20:00,89.8,89.94,89.74,89.88,66200.0,76.5542,76.6736,76.5031,76.6224,66200.0
2012-12-05 15:30:00,89.87,89.92,89.72,89.72,69800.0,76.6139,76.6565,76.486,76.486,69800.0
2012-12-05 15:40:00,89.73,89.86,89.55,89.6,87800.0,76.4945,76.6054,76.3411,76.3837,87800.0
2012-12-05 15:50:00,89.6,89.67,89.34,89.45,138300.0,76.3837,76.4434,76.1621,76.2558,138300.0
2012-12-06 09:30:00,89.3,89.45,88.86,89.35,64200.0,76.128,76.2558,75.7529,76.1706,64200.0
2012-12-06 09:40:00,89.38,89.5,89.1,89.4,23800.0,76.1962,76.2985,75.9575,76.2132,23800.0
2012-12-06 09:50:00,89.4,89.5,89.17,89.23,21300.0,76.2132,76.2985,76.0171,76.0683,21300.0
2012-12-06 10:00:00,89.29,89.33,89.14,89.29,16500.0,76.1194,76.1535,75.9916,76.1194,16500.0
2012-12-06 10:10:00,89.27,89.3,89.14,89.17,22800.0,76.1024,76.128,75.9916,76.0171,22800.0
2012-12-06 10:20:00,89.17,89.24,89.05,89.17,13500.0,76.0171,76.0768,75.9148,76.0171,13500.0
2012-12-06 10:30:00,89.14,89.26,89.06,89.22,21900.0,75.9916,76.0939,75.9234,76.0598,21900.0
2012-12-06 10:40:00,89.21,89.23,89.11,89.15,47000.0,76.0512,76.0683,75.966,76.0001,47000.0
2012-12-06 10:50:00,89.18,89.25,89.05,89.08,46400.0,76.0257,76.0853,75.9148,75.9404,46400.0
2012-12-06 11:00:00,89.11,89.14,89.03,89.08,18100.0,75.966,75.9916,75.8978,75.9404,18100.0
2012-12-06 11:10:00,89.08,89.08,89.02,89.04,11800.0,75.9404,75.9404,75.8893,75.9063,11800.0
2012-12-06 11:20:00,89.03,89.13,88.97,89.09,11900.0,75.8978,75.983,75.8466,75.9489,11900.0
2012-12-06 11:30:00,89.1,89.13,89.01,89.09,21700.0,75.9575,75.983,75.8807,75.9489,21700.0
2012-12-06 11:40:00,89.11,89.11,89.0,89.01,31000.0,75.966,75.966,75.8722,75.8807,31000.0
2012-12-06 11:50:00,89.02,89.04,88.91,88.95,8500.0,75.8893,75.9063,75.7955,75.8296,8500.0
2012-12-06 12:00:00,88.95,89.0,88.87,88.87,30000.0,75.8296,75.8722,75.7614,75.7614,30000.0
2012-12-06 12:10:00,88.87,88.89,88.8,88.83,22800.0,75.7614,75.7784,75.7017,75.7273,22800.0
2012-12-06 12:20:00,88.83,88.86,88.77,88.79,16500.0,75.7273,75.7529,75.6761,75.6932,16500.0
2012-12-06 12:30:00,88.78,88.84,88.76,88.82,27000.0,75.6847,75.7358,75.6676,75.7188,27000.0
2012-12-06 12:40:00,88.83,88.83,88.68,88.81,17700.0,75.7273,75.7273,75.5994,75.7102,17700.0
2012-12-06 12:50:00,88.81,88.81,88.65,88.68,20900.0,75.7102,75.7102,75.5738,75.5994,20900.0
2012-12-06 13:00:00,88.68,88.82,88.67,88.79,16300.0,75.5994,75.7188,75.5909,75.6932,16300.0
2012-12-06 13:10:00,88.8,88.89,88.79,88.89,18500.0,75.7017,75.7784,75.6932,75.7784,18500.0
2012-12-06 13:20:00,88.89,88.91,88.82,88.85,12500.0,75.7784,75.7955,75.7188,75.7443,12500.0
2012-12-06 13:30:00,88.85,88.89,88.83,88.85,7200.0,75.7443,75.7784,75.7273,75.7443,7200.0
2012-12-06 13:40:00,88.88,89.0,88.83,88.99,16900.0,75.7699,75.8722,75.7273,75.8637,16900.0
2012-12-06 13:50:00,88.99,89.03,88.95,89.0,21500.0,75.8637,75.8978,75.8296,75.8722,21500.0
2012-12-06 14:00:00,89.02,89.02,88.86,88.91,18300.0,75.8893,75.8893,75.7529,75.7955,18300.0
2012-12-06 14:10:00,88.9,88.95,88.82,88.82,25800.0,75.787,75.8296,75.7188,75.7188,25800.0
2012-12-06 14:20:00,88.84,88.92,88.81,88.87,31000.0,75.7358,75.804,75.7102,75.7614,31000.0
2012-12-06 14:30:00,88.86,88.98,88.82,88.97,18400.0,75.7529,75.8552,75.7188,75.8466,18400.0
2012-12-06 14:40:00,88.97,88.98,88.89,88.89,12600.0,75.8466,75.8552,75.7784,75.7784,12600.0
2012-12-06 14:50:00,88.89,88.97,88.88,88.96,19600.0,75.7784,75.8466,75.7699,75.8381,19600.0
2012-12-06 15:00:00,88.97,89.01,88.92,88.92,23100.0,75.8466,75.8807,75.804,75.804,23100.0
2012-12-06 15:10:00,88.94,88.99,88.88,88.9,16900.0,75.8211,75.8637,75.7699,75.787,16900.0
2012-12-06 15:20:00,88.91,89.02,88.91,88.95,24900.0,75.7955,75.8893,75.7955,75.8296,24900.0
2012-12-06 15:30:00,88.97,89.14,88.96,89.07,45100.0,75.8466,75.9916,75.8381,75.9319,45100.0
2012-12-06 15:40:00,89.09,89.15,89.04,89.12,45200.0,75.9489,76.0001,75.9063,75.9745,45200.0
2012-12-06 15:50:00,89.12,89.26,89.12,89.25,91500.0,75.9745,76.0939,75.9745,76.0853,91500.0
2012-12-07 09:30:00,89.54,89.91,89.25,89.5,48200.0,76.3326,76.648,76.0853,76.2985,48200.0
2012-12-07 09:40:00,89.49,89.52,89.11,89.24,35600.0,76.2899,76.3155,75.966,76.0768,35600.0
2012-12-07 09:50:00,89.23,89.5,89.18,89.36,31900.0,76.0683,76.2985,76.0257,76.1791,31900.0
2012-12-07 10:00:00,89.4,89.78,89.33,89.63,42100.0,76.2132,76.5372,76.1535,76.4093,42100.0
2012-12-07 10:10:00,89.58,89.73,89.5,89.71,24200.0,76.3667,76.4945,76.2985,76.4775,24200.0
2012-12-07 10:20:00,89.69,89.72,89.5,89.61,15200.0,76.4604,76.486,76.2985,76.3922,15200.0
2012-12-07 10:30:00,89.59,89.65,88.8,89.17,105700.0,76.3752,76.4263,75.7017,76.0171,105700.0
2012-12-07 10:40:00,89.16,89.3,89.12,89.22,27100.0,76.0086,76.128,75.9745,76.0598,27100.0
2012-12-07 10:50:00,89.27,89.3,89.13,89.13,30400.0,76.1024,76.128,75.983,75.983,30400.0
2012-12-07 11:00:00,89.17,89.25,88.85,89.13,42300.0,76.0171,76.0853,75.7443,75.983,42300.0
2012-12-07 11:10:00,89.13,89.24,89.03,89.18,19700.0,75.983,76.0768,75.8978,76.0257,19700.0
2012-12-07 11:20:00,89.17,89.25,89.17,89.22,9900.0,76.0171,76.0853,76.0171,76.0598,9900.0
2012-12-07 11:30:00,89.22,89.25,89.18,89.21,20600.0,76.0598,76.0853,76.0257,76.0512,20600.0
2012-12-07 11:40:00,89.22,89.22,89.14,89.2,36400.0,76.0598,76.0598,75.9916,76.0427,36400.0
2012-12-07 11:50:00,89.19,89.21,89.06,89.14,26400.0,76.0342,76.0512,75.9234,75.9916,26400.0
2012-12-07 12:00:00,89.12,89.12,89.03,89.1,16700.0,75.9745,75.9745,75.8978,75.9575,16700.0
2012-12-07 12:10:00,89.11,89.23,89.1,89.23,8000.0,75.966,76.0683,75.9575,76.0683,8000.0
2012-12-07 12:20:00,89.23,89.23,89.16,89.2,10300.0,76.0683,76.0683,76.0086,76.0427,10300.0
2012-12-07 12:30:00,89.22,89.23,89.16,89.17,11900.0,76.0598,76.0683,76.0086,76.0171,11900.0
2012-12-07 12:40:00,89.14,89.21,89.08,89.15,29000.0,75.9916,76.0512,75.9404,76.0001,29000.0
2012-12-07 12:50:00,89.15,89.16,89.05,89.14,17300.0,76.0001,76.0086,75.9148,75.9916,17300.0
2012-12-07 13:00:00,89.14,89.25,89.14,89.16,20600.0,75.9916,76.0853,75.9916,76.0086,20600.0
2012-12-07 13:10:00,89.14,89.18,89.09,89.12,10600.0,75.9916,76.0257,75.9489,75.9745,10600.0
2012-12-07 13:20:00,89.11,89.2,89.09,89.14,16000.0,75.966,76.0427,75.9489,75.9916,16000.0
2012-12-07 13:30:00,89.14,89.16,89.09,89.12,11000.0,75.9916,76.0086,75.9489,75.9745,11000.0
2012-12-07 13:40:00,89.12,89.15,89.05,89.14,31800.0,75.9745,76.0001,75.9148,75.9916,31800.0
2012-12-07 13:50:00,89.13,89.18,89.09,89.12,16700.0,75.983,76.0257,75.9489,75.9745,16700.0
2012-12-07 14:00:00,89.13,89.2,89.11,89.17,24800.0,75.983,76.0427,75.966,76.0171,24800.0
2012-12-07 14:10:00,89.17,89.2,89.15,89.17,22300.0,76.0171,76.0427,76.0001,76.0171,22300.0
2012-12-07 14:20:00,89.17,89.22,89.13,89.17,18000.0,76.0171,76.0598,75.983,76.0171,18000.0
2012-12-07 14:30:00,89.16,89.24,89.15,89.22,38700.0,76.0086,76.0768,76.0001,76.0598,38700.0
2012-12-07 14:40:00,89.2,89.21,89.16,89.19,5800.0,76.0427,76.0512,76.0086,76.0342,5800.0
2012-12-07 14:50:00,89.2,89.29,89.19,89.23,14200.0,76.0427,76.1194,76.0342,76.0683,14200.0
2012-12-07 15:00:00,89.26,89.26,89.11,89.12,17200.0,76.0939,76.0939,75.966,75.9745,17200.0
2012-12-07 15:10:00,89.12,89.15,89.1,89.15,7900.0,75.9745,76.0001,75.9575,76.0001,7900.0
2012-12-07 15:20:00,89.14,89.16,89.07,89.16,17400.0,75.9916,76.0086,75.9319,76.0086,17400.0
2012-12-07 15:30:00,89.17,89.24,89.15,89.21,37100.0,76.0171,76.0768,76.0001,76.0512,37100.0
2012-12-07 15:40:00,89.22,89.42,89.2,89.23,39800.0,76.0598,76.2303,76.0427,76.0683,39800.0
2012-12-07 15:50:00,89.23,89.38,89.22,89.35,61400.0,76.0683,76.1962,76.0598,76.1706,61400.0
2012-12-10 09:30:00,89.39,89.7,89.22,89.46,31200.0,76.2047,76.469,76.0598,76.2644,31200.0
2012-12-10 09:40:00,89.53,90.16,89.52,90.13,53900.0,76.324,76.8611,76.3155,76.8355,53900.0
2012-12-10 09:50:00,90.09,90.18,90.04,90.11,35700.0,76.8014,76.8782,76.7588,76.8185,35700.0
2012-12-10 10:00:00,90.11,90.27,90.11,90.2,62000.0,76.8185,76.9549,76.8185,76.8952,62000.0
2012-12-10 10:10:00,90.23,90.36,90.2,90.34,33100.0,76.9208,77.0316,76.8952,77.0146,33100.0
2012-12-10 10:20:00,90.34,90.35,90.12,90.17,58300.0,77.0146,77.0231,76.827,76.8696,58300.0
2012-12-10 10:30:00,90.2,90.27,90.17,90.25,28700.0,76.8952,76.9549,76.8696,76.9378,28700.0
2012-12-10 10:40:00,90.26,90.29,90.19,90.23,35400.0,76.9464,76.9719,76.8867,76.9208,35400.0
2012-12-10 10:50:00,90.23,90.3,90.15,90.24,57500.0,76.9208,76.9805,76.8526,76.9293,57500.0
2012-12-10 11:00:00,90.27,90.3,90.18,90.24,20400.0,76.9549,76.9805,76.8782,76.9293,20400.0
2012-12-10 11:10:00,90.26,90.27,90.18,90.24,29600.0,76.9464,76.9549,76.8782,76.9293,29600.0
2012-12-10 11:20:00,90.26,90.27,90.22,90.23,33100.0,76.9464,76.9549,76.9123,76.9208,33100.0
2012-12-10 11:30:00,90.25,90.26,90.22,90.24,21700.0,76.9378,76.9464,76.9123,76.9293,21700.0
2012-12-10 11:40:00,90.26,90.27,90.23,90.23,26800.0,76.9464,76.9549,76.9208,76.9208,26800.0
2012-12-10 11:50:00,90.24,90.26,90.18,90.26,15000.0,76.9293,76.9464,76.8782,76.9464,15000.0
2012-12-10 12:00:00,90.26,90.27,90.2,90.26,31000.0,76.9464,76.9549,76.8952,76.9464,31000.0
2012-12-10 12:10:00,90.25,90.25,90.19,90.19,12400.0,76.9378,76.9378,76.8867,76.8867,12400.0
2012-12-10 12:20:00,90.18,90.21,90.13,90.18,19500.0,76.8782,76.9037,76.8355,76.8782,19500.0
2012-12-10 12:30:00,90.18,90.23,90.17,90.22,17000.0,76.8782,76.9208,76.8696,76.9123,17000.0
2012-12-10 12:40:00,90.22,90.24,90.2,90.22,10500.0,76.9123,76.9293,76.8952,76.9123,10500.0
2012-12-10 12:50:00,90.23,90.27,90.23,90.23,18200.0,76.9208,76.9549,76.9208,76.9208,18200.0
2012-12-10 13:00:00,90.23,90.24,90.16,90.19,27200.0,76.9208,76.9293,76.8611,76.8867,27200.0
2012-12-10 13:10:00,90.2,90.23,90.19,90.23,8400.0,76.8952,76.9208,76.8867,76.9208,8400.0
2012-12-10 13:20:00,90.24,90.24,90.2,90.2,30600.0,76.9293,76.9293,76.8952,76.8952,30600.0
2012-12-10 13:30:00,90.2,90.23,90.2,90.2,13200.0,76.8952,76.9208,76.8952,76.8952,13200.0
2012-12-10 13:40:00,90.23,90.27,90.22,90.25,37000.0,76.9208,76.9549,76.9123,76.9378,37000.0
2012-12-10 13:50:00,90.25,90.26,90.22,90.25,9700.0,76.9378,76.9464,76.9123,76.9378,9700.0
2012-12-10 14:00:00,90.22,90.26,90.22,90.24,17900.0,76.9123,76.9464,76.9123,76.9293,17900.0
2012-12-10 14:10:00,90.25,90.45,90.24,90.43,40100.0,76.9378,77.1083,76.9293,77.0913,40100.0
2012-12-10 14:20:00,90.43,90.47,90.42,90.43,20700.0,77.0913,77.1254,77.0828,77.0913,20700.0
2012-12-10 14:30:00,90.43,90.49,90.31,90.32,33100.0,77.0913,77.1424,76.989,76.9975,33100.0
2012-12-10 14:40:00,90.31,90.4,90.3,90.32,22100.0,76.989,77.0657,76.9805,76.9975,22100.0
2012-12-10 14:50:00,90.32,90.49,90.32,90.46,33800.0,76.9975,77.1424,76.9975,77.1169,33800.0
2012-12-10 15:00:00,90.45,90.48,90.4,90.47,22100.0,77.1083,77.1339,77.0657,77.1254,22100.0
2012-12-10 15:10:00,90.47,90.55,90.46,90.5,31300.0,77.1254,77.1936,77.1169,77.151,31300.0
2012-12-10 15:20:00,90.49,90.53,90.47,90.53,33200.0,77.1424,77.1765,77.1254,77.1765,33200.0
2012-12-10 15:30:00,90.52,90.59,90.5,90.52,54100.0,77.168,77.2277,77.151,77.168,54100.0
2012-12-10 15:40:00,90.52,90.56,90.49,90.54,46400.0,77.168,77.2021,77.1424,77.1851,46400.0
2012-12-10 15:50:00,90.55,90.58,90.47,90.54,127000.0,77.1936,77.2192,77.1254,77.1851,127000.0
2012-12-11 09:30:00,90.65,90.65,90.03,90.1,148100.0,77.2788,77.2788,76.7503,76.81,148100.0
2012-12-11 09:40:00,90.11,90.16,89.76,89.8,82000.0,76.8185,76.8611,76.5201,76.5542,82000.0
2012-12-11 09:50:00,89.77,90.19,89.69,90.08,124700.0,76.5286,76.8867,76.4604,76.7929,124700.0
2012-12-11 10:00:00,90.08,90.69,90.08,90.59,92100.0,76.7929,77.3129,76.7929,77.2277,92100.0
2012-12-11 10:10:00,90.62,90.69,90.5,90.5,62300.0,77.2533,77.3129,77.151,77.151,62300.0
2012-12-11 10:20:00,90.55,90.55,90.28,90.31,41300.0,77.1936,77.1936,76.9634,76.989,41300.0
2012-12-11 10:30:00,90.31,90.45,90.3,90.37,41800.0,76.989,77.1083,76.9805,77.0401,41800.0
2012-12-11 10:40:00,90.36,90.69,90.36,90.52,49900.0,77.0316,77.3129,77.0316,77.168,49900.0
2012-12-11 10:50:00,90.53,90.59,90.52,90.53,27900.0,77.1765,77.2277,77.168,77.1765,27900.0
2012-12-11 11:00:00,90.54,90.61,90.53,90.6,32700.0,77.1851,77.2447,77.1765,77.2362,32700.0
2012-12-11 11:10:00,90.59,90.78,90.58,90.74,52400.0,77.2277,77.3897,77.2192,77.3556,52400.0
2012-12-11 11:20:00,90.74,90.99,90.72,90.96,41000.0,77.3556,77.5687,77.3385,77.5431,41000.0
2012-12-11 11:30:00,90.98,91.2,90.84,91.19,113100.0,77.5602,77.7477,77.4408,77.7392,113100.0
2012-12-11 11:40:00,91.18,91.45,91.14,91.39,136000.0,77.7307,77.9608,77.6966,77.9097,136000.0
2012-12-11 11:50:00,91.4,91.49,90.93,90.97,66400.0,77.9182,77.9949,77.5175,77.5516,66400.0
2012-12-11 12:00:00,90.96,91.03,90.83,90.89,89200.0,77.5431,77.6028,77.4323,77.4834,89200.0
2012-12-11 12:10:00,90.88,90.95,90.73,90.77,55800.0,77.4749,77.5346,77.347,77.3811,55800.0
2012-12-11 12:20:00,90.77,91.04,90.77,91.02,48900.0,77.3811,77.6113,77.3811,77.5943,48900.0
2012-12-11 12:30:00,91.02,91.05,90.81,90.85,49400.0,77.5943,77.6198,77.4152,77.4493,49400.0
2012-12-11 12:40:00,90.84,90.84,90.71,90.79,18300.0,77.4408,77.4408,77.33,77.3982,18300.0
2012-12-11 12:50:00,90.78,90.86,90.78,90.82,21600.0,77.3897,77.4579,77.3897,77.4238,21600.0
2012-12-11 13:00:00,90.82,90.89,90.73,90.73,10900.0,77.4238,77.4834,77.347,77.347,10900.0
2012-12-11 13:10:00,90.73,90.78,90.66,90.72,22900.0,77.347,77.3897,77.2874,77.3385,22900.0
2012-12-11 13:20:00,90.71,90.74,90.68,90.72,12400.0,77.33,77.3556,77.3044,77.3385,12400.0
2012-12-11 13:30:00,90.71,90.74,90.69,90.7,11900.0,77.33,77.3556,77.3129,77.3215,11900.0
2012-12-11 13:40:00,90.69,90.77,90.68,90.69,21100.0,77.3129,77.3811,77.3044,77.3129,21100.0
2012-12-11 13:50:00,90.68,90.72,90.66,90.67,15600.0,77.3044,77.3385,77.2874,77.2959,15600.0
2012-12-11 14:00:00,90.67,90.7,90.61,90.63,22100.0,77.2959,77.3215,77.2447,77.2618,22100.0
2012-12-11 14:10:00,90.61,90.61,90.4,90.44,57700.0,77.2447,77.2447,77.0657,77.0998,57700.0
2012-12-11 14:20:00,90.44,90.51,90.44,90.45,27200.0,77.0998,77.1595,77.0998,77.1083,27200.0
2012-12-11 14:30:00,90.48,90.5,90.41,90.42,33400.0,77.1339,77.151,77.0742,77.0828,33400.0
2012-12-11 14:40:00,90.41,90.43,90.23,90.23,32600.0,77.0742,77.0913,76.9208,76.9208,32600.0
2012-12-11 14:50:00,90.23,90.32,90.18,90.24,58100.0,76.9208,76.9975,76.8782,76.9293,58100.0
2012-12-11 15:00:00,90.24,90.24,90.04,90.12,68000.0,76.9293,76.9293,76.7588,76.827,68000.0
2012-12-11 15:10:00,90.11,90.19,89.94,90.03,72800.0,76.8185,76.8867,76.6736,76.7503,72800.0
2012-12-11 15:20:00,90.03,90.16,89.99,90.14,35200.0,76.7503,76.8611,76.7162,76.8441,35200.0
2012-12-11 15:30:00,90.14,90.27,90.08,90.24,59800.0,76.8441,76.9549,76.7929,76.9293,59800.0
2012-12-11 15:40:00,90.22,90.28,90.18,90.18,64100.0,76.9123,76.9634,76.8782,76.8782,64100.0
2012-12-11 15:50:00,90.18,90.28,90.15,90.24,125200.0,76.8782,76.9634,76.8526,76.9293,125200.0
2012-12-12 09:30:00,89.09,89.85,89.02,89.54,172400.0,75.9489,76.5968,75.8893,76.3326,172400.0
2012-12-12 09:40:00,89.56,89.72,89.33,89.45,61000.0,76.3496,76.486,76.1535,76.2558,61000.0
2012-12-12 09:50:00,89.43,89.63,89.4,89.49,66600.0,76.2388,76.4093,76.2132,76.2899,66600.0
2012-12-12 10:00:00,89.48,89.53,89.35,89.4,51800.0,76.2814,76.324,76.1706,76.2132,51800.0
2012-12-12 10:10:00,89.41,89.48,89.37,89.44,33900.0,76.2217,76.2814,76.1876,76.2473,33900.0
2012-12-12 10:20:00,89.44,89.6,89.44,89.51,44500.0,76.2473,76.3837,76.2473,76.307,44500.0
2012-12-12 10:30:00,89.5,89.52,89.4,89.4,33900.0,76.2985,76.3155,76.2132,76.2132,33900.0
2012-12-12 10:40:00,89.41,89.5,89.4,89.47,43300.0,76.2217,76.2985,76.2132,76.2729,43300.0
2012-12-12 10:50:00,89.45,89.47,89.34,89.4,44900.0,76.2558,76.2729,76.1621,76.2132,44900.0
2012-12-12 11:00:00,89.41,89.46,89.35,89.41,56700.0,76.2217,76.2644,76.1706,76.2217,56700.0
2012-12-12 11:10:00,89.4,89.4,89.14,89.15,81700.0,76.2132,76.2132,75.9916,76.0001,81700.0
2012-12-12 11:20:00,89.15,89.32,89.15,89.3,49300.0,76.0001,76.145,76.0001,76.128,49300.0
2012-12-12 11:30:00,89.3,89.59,89.29,89.59,83400.0,76.128,76.3752,76.1194,76.3752,83400.0
2012-12-12 11:40:00,89.56,89.75,89.52,89.71,56500.0,76.3496,76.5116,76.3155,76.4775,56500.0
2012-12-12 11:50:00,89.69,89.92,89.69,89.84,48700.0,76.4604,76.6565,76.4604,76.5883,48700.0
2012-12-12 12:00:00,89.84,89.88,89.79,89.86,45200.0,76.5883,76.6224,76.5457,76.6054,45200.0
2012-12-12 12:10:00,89.86,89.9,89.83,89.89,25400.0,76.6054,76.6395,76.5798,76.6309,25400.0
2012-12-12 12:20:00,89.88,89.88,89.65,89.7,30600.0,76.6224,76.6224,76.4263,76.469,30600.0
2012-12-12 12:30:00,89.73,90.0,89.4,90.0,31800.0,76.4945,76.7247,76.2132,76.7247,31800.0
2012-12-12 12:40:00,89.99,90.35,89.95,90.32,79700.0,76.7162,77.0231,76.6821,76.9975,79700.0
2012-12-12 12:50:00,90.33,90.53,90.32,90.39,33600.0,77.006,77.1765,76.9975,77.0572,33600.0
2012-12-12 13:00:00,90.39,90.46,90.17,90.18,34500.0,77.0572,77.1169,76.8696,76.8782,34500.0
2012-12-12 13:10:00,90.19,90.2,90.09,90.1,26300.0,76.8867,76.8952,76.8014,76.81,26300.0
2012-12-12 13:20:00,90.11,90.18,90.06,90.12,22500.0,76.8185,76.8782,76.7759,76.827,22500.0
2012-12-12 13:30:00,90.11,90.2,90.09,90.19,26500.0,76.8185,76.8952,76.8014,76.8867,26500.0
2012-12-12 13:40:00,90.19,90.3,90.16,90.29,22500.0,76.8867,76.9805,76.8611,76.9719,22500.0
2012-12-12 13:50:00,90.27,90.38,90.26,90.36,12300.0,76.9549,77.0487,76.9464,77.0316,12300.0
2012-12-12 14:00:00,90.37,90.42,90.33,90.35,33300.0,77.0401,77.0828,77.006,77.0231,33300.0
2012-12-12 14:10:00,90.35,90.43,90.33,90.42,16300.0,77.0231,77.0913,77.006,77.0828,16300.0
2012-12-12 14:20:00,90.41,90.42,90.22,90.27,47600.0,77.0742,77.0828,76.9123,76.9549,47600.0
2012-12-12 14:30:00,90.26,90.32,90.22,90.22,20300.0,76.9464,76.9975,76.9123,76.9123,20300.0
2012-12-12 14:40:00,90.22,90.36,90.16,90.35,34300.0,76.9123,77.0316,76.8611,77.0231,34300.0
2012-12-12 14:50:00,90.32,90.32,90.16,90.3,32400.0,76.9975,76.9975,76.8611,76.9805,32400.0
2012-12-12 15:00:00,90.27,90.27,90.07,90.13,28500.0,76.9549,76.9549,76.7844,76.8355,28500.0
2012-12-12 15:10:00,90.12,90.13,89.94,90.01,27700.0,76.827,76.8355,76.6736,76.7332,27700.0
2012-12-12 15:20:00,90.0,90.04,89.62,89.62,63400.0,76.7247,76.7588,76.4008,76.4008,63400.0
2012-12-12 15:30:00,89.62,89.66,89.52,89.53,84100.0,76.4008,76.4349,76.3155,76.324,84100.0
2012-12-12 15:40:00,89.54,89.66,89.54,89.63,75200.0,76.3326,76.4349,76.3326,76.4093,75200.0
2012-12-12 15:50:00,89.65,89.75,89.59,89.7,123700.0,76.4263,76.5116,76.3752,76.469,123700.0
2012-12-13 09:30:00,89.58,90.18,89.29,90.14,74000.0,76.3667,76.8782,76.1194,76.8441,74000.0
2012-12-13 09:40:00,90.19,90.5,90.1,90.28,88900.0,76.8867,77.151,76.81,76.9634,88900.0
2012-12-13 09:50:00,90.29,90.49,90.25,90.28,43000.0,76.9719,77.1424,76.9378,76.9634,43000.0
2012-12-13 10:00:00,90.33,90.46,90.25,90.31,34900.0,77.006,77.1169,76.9378,76.989,34900.0
2012-12-13 10:10:00,90.35,90.49,90.33,90.42,36500.0,77.0231,77.1424,77.006,77.0828,36500.0
2012-12-13 10:20:00,90.45,90.47,90.35,90.38,24200.0,77.1083,77.1254,77.0231,77.0487,24200.0
2012-12-13 10:30:00,90.38,90.42,90.17,90.2,32600.0,77.0487,77.0828,76.8696,76.8952,32600.0
2012-12-13 10:40:00,90.21,90.24,89.96,89.97,39600.0,76.9037,76.9293,76.6906,76.6991,39600.0
2012-12-13 10:50:00,89.99,90.18,89.98,90.17,19000.0,76.7162,76.8782,76.7077,76.8696,19000.0
2012-12-13 11:00:00,90.18,90.24,90.02,90.02,28500.0,76.8782,76.9293,76.7418,76.7418,28500.0
2012-12-13 11:10:00,90.02,90.11,89.96,90.08,20500.0,76.7418,76.8185,76.6906,76.7929,20500.0
2012-12-13 11:20:00,90.07,90.07,89.93,90.02,19000.0,76.7844,76.7844,76.665,76.7418,19000.0
2012-12-13 11:30:00,90.02,90.09,89.93,89.93,49500.0,76.7418,76.8014,76.665,76.665,49500.0
2012-12-13 11:40:00,89.93,90.0,89.82,89.97,36000.0,76.665,76.7247,76.5713,76.6991,36000.0
2012-12-13 11:50:00,89.96,90.22,89.96,90.21,29600.0,76.6906,76.9123,76.6906,76.9037,29600.0
2012-12-13 12:00:00,90.21,90.21,90.03,90.05,18700.0,76.9037,76.9037,76.7503,76.7673,18700.0
2012-12-13 12:10:00,90.07,90.1,89.82,89.83,17500.0,76.7844,76.81,76.5713,76.5798,17500.0
2012-12-13 12:20:00,89.83,89.89,89.73,89.76,19600.0,76.5798,76.6309,76.4945,76.5201,19600.0
2012-12-13 12:30:00,89.77,89.78,89.56,89.6,17200.0,76.5286,76.5372,76.3496,76.3837,17200.0
2012-12-13 12:40:00,89.58,89.68,89.53,89.67,23700.0,76.3667,76.4519,76.324,76.4434,23700.0
2012-12-13 12:50:00,89.67,89.82,89.67,89.76,24300.0,76.4434,76.5713,76.4434,76.5201,24300.0
2012-12-13 13:00:00,89.76,89.83,89.68,89.68,23200.0,76.5201,76.5798,76.4519,76.4519,23200.0
2012-12-13 13:10:00,89.67,89.68,89.5,89.51,51900.0,76.4434,76.4519,76.2985,76.307,51900.0
2012-12-13 13:20:00,89.5,89.73,89.5,89.7,68500.0,76.2985,76.4945,76.2985,76.469,68500.0
2012-12-13 13:30:00,89.71,89.75,89.63,89.65,39700.0,76.4775,76.5116,76.4093,76.4263,39700.0
2012-12-13 13:40:00,89.65,89.7,89.64,89.67,70200.0,76.4263,76.469,76.4178,76.4434,70200.0
2012-12-13 13:50:00,89.67,89.92,89.64,89.91,64100.0,76.4434,76.6565,76.4178,76.648,64100.0
2012-12-13 14:00:00,89.92,89.92,89.6,89.62,27000.0,76.6565,76.6565,76.3837,76.4008,27000.0
2012-12-13 14:10:00,89.63,89.63,89.5,89.61,27000.0,76.4093,76.4093,76.2985,76.3922,27000.0
2012-12-13 14:20:00,89.6,89.8,89.59,89.77,24700.0,76.3837,76.5542,76.3752,76.5286,24700.0
2012-12-13 14:30:00,89.77,89.77,89.57,89.57,31500.0,76.5286,76.5286,76.3581,76.3581,31500.0
2012-12-13 14:40:00,89.57,89.61,89.52,89.57,24500.0,76.3581,76.3922,76.3155,76.3581,24500.0
2012-12-13 14:50:00,89.57,89.65,89.54,89.62,18400.0,76.3581,76.4263,76.3326,76.4008,18400.0
2012-12-13 15:00:00,89.62,89.65,89.52,89.53,26800.0,76.4008,76.4263,76.3155,76.324,26800.0
2012-12-13 15:10:00,89.53,89.56,89.5,89.51,39300.0,76.324,76.3496,76.2985,76.307,39300.0
2012-12-13 15:20:00,89.52,89.67,89.51,89.67,40600.0,76.3155,76.4434,76.307,76.4434,40600.0
2012-12-13 15:30:00,89.67,89.88,89.58,89.86,77900.0,76.4434,76.6224,76.3667,76.6054,77900.0
2012-12-13 15:40:00,89.87,90.04,89.85,89.87,62300.0,76.6139,76.7588,76.5968,76.6139,62300.0
2012-12-13 15:50:00,89.87,89.96,89.68,89.72,142900.0,76.6139,76.6906,76.4519,76.486,142900.0
2012-12-14 09:30:00,89.69,89.98,89.35,89.96,48900.0,76.4604,76.7077,76.1706,76.6906,48900.0
2012-12-14 09:40:00,89.96,90.43,89.95,90.42,53900.0,76.6906,77.0913,76.6821,77.0828,53900.0
2012-12-14 09:50:00,90.43,90.52,89.94,89.98,76500.0,77.0913,77.168,76.6736,76.7077,76500.0
2012-12-14 10:00:00,89.98,90.2,89.83,90.0,38600.0,76.7077,76.8952,76.5798,76.7247,38600.0
2012-12-14 10:10:00,90.01,90.01,89.8,89.87,63500.0,76.7332,76.7332,76.5542,76.6139,63500.0
2012-12-14 10:20:00,89.87,89.94,89.78,89.93,18500.0,76.6139,76.6736,76.5372,76.665,18500.0
2012-12-14 10:30:00,89.95,90.1,89.89,90.01,34800.0,76.6821,76.81,76.6309,76.7332,34800.0
2012-12-14 10:40:00,90.04,90.29,90.0,90.27,19700.0,76.7588,76.9719,76.7247,76.9549,19700.0
2012-12-14 10:50:00,90.29,90.41,90.23,90.35,35600.0,76.9719,77.0742,76.9208,77.0231,35600.0
2012-12-14 11:00:00,90.37,90.42,90.32,90.36,38700.0,77.0401,77.0828,76.9975,77.0316,38700.0
2012-12-14 11:10:00,90.35,90.62,90.34,90.59,47400.0,77.0231,77.2533,77.0146,77.2277,47400.0
2012-12-14 11:20:00,90.58,90.7,90.52,90.59,37700.0,77.2192,77.3215,77.168,77.2277,37700.0
2012-12-14 11:30:00,90.57,90.64,90.38,90.5,39900.0,77.2106,77.2703,77.0487,77.151,39900.0
2012-12-14 11:40:00,90.48,90.61,90.46,90.61,16000.0,77.1339,77.2447,77.1169,77.2447,16000.0
2012-12-14 11:50:00,90.58,90.65,90.52,90.63,27800.0,77.2192,77.2788,77.168,77.2618,27800.0
2012-12-14 12:00:00,90.6,90.78,90.58,90.78,27700.0,77.2362,77.3897,77.2192,77.3897,27700.0
2012-12-14 12:10:00,90.77,90.86,90.71,90.83,34800.0,77.3811,77.4579,77.33,77.4323,34800.0
2012-12-14 12:20:00,90.81,90.85,90.72,90.83,60800.0,77.4152,77.4493,77.3385,77.4323,60800.0
2012-12-14 12:30:00,90.83,90.93,90.78,90.79,42900.0,77.4323,77.5175,77.3897,77.3982,42900.0
2012-12-14 12:40:00,90.79,90.82,90.73,90.76,18700.0,77.3982,77.4238,77.347,77.3726,18700.0
2012-12-14 12:50:00,90.74,90.78,90.72,90.73,13200.0,77.3556,77.3897,77.3385,77.347,13200.0
2012-12-14 13:00:00,90.73,90.77,90.64,90.64,14300.0,77.347,77.3811,77.2703,77.2703,14300.0
2012-12-14 13:10:00,90.64,90.68,90.53,90.53,20500.0,77.2703,77.3044,77.1765,77.1765,20500.0
2012-12-14 13:20:00,90.53,90.61,90.53,90.6,21800.0,77.1765,77.2447,77.1765,77.2362,21800.0
2012-12-14 13:30:00,90.6,90.6,90.54,90.55,16700.0,77.2362,77.2362,77.1851,77.1936,16700.0
2012-12-14 13:40:00,90.56,90.6,90.49,90.49,20600.0,77.2021,77.2362,77.1424,77.1424,20600.0
2012-12-14 13:50:00,90.5,90.52,90.46,90.49,10500.0,77.151,77.168,77.1169,77.1424,10500.0
2012-12-14 14:00:00,90.49,90.55,90.48,90.52,11600.0,77.1424,77.1936,77.1339,77.168,11600.0
2012-12-14 14:10:00,90.54,90.57,90.46,90.46,12900.0,77.1851,77.2106,77.1169,77.1169,12900.0
2012-12-14 14:20:00,90.45,90.46,90.38,90.38,33100.0,77.1083,77.1169,77.0487,77.0487,33100.0
2012-12-14 14:30:00,90.39,90.39,90.36,90.39,23000.0,77.0572,77.0572,77.0316,77.0572,23000.0
2012-12-14 14:40:00,90.37,90.39,90.34,90.38,30600.0,77.0401,77.0572,77.0146,77.0487,30600.0
2012-12-14 14:50:00,90.39,90.47,90.24,90.25,40200.0,77.0572,77.1254,76.9293,76.9378,40200.0
2012-12-14 15:00:00,90.26,90.34,90.22,90.22,26200.0,76.9464,77.0146,76.9123,76.9123,26200.0
2012-12-14 15:10:00,90.22,90.23,90.1,90.14,51800.0,76.9123,76.9208,76.81,76.8441,51800.0
2012-12-14 15:20:00,90.13,90.24,90.11,90.23,43900.0,76.8355,76.9293,76.8185,76.9208,43900.0
2012-12-14 15:30:00,90.24,90.49,90.23,90.43,75700.0,76.9293,77.1424,76.9208,77.0913,75700.0
2012-12-14 15:40:00,90.42,90.42,90.15,90.17,94700.0,77.0828,77.0828,76.8526,76.8696,94700.0
2012-12-14 15:50:00,90.16,90.17,90.01,90.11,238700.0,76.8611,76.8696,76.7332,76.8185,238700.0
2012-12-17 09:30:00,90.4,90.72,90.36,90.58,57600.0,77.0657,77.3385,77.0316,77.2192,57600.0
2012-12-17 09:40:00,90.6,90.87,90.53,90.66,33200.0,77.2362,77.4664,77.1765,77.2874,33200.0
2012-12-17 09:50:00,90.64,90.86,90.64,90.76,24200.0,77.2703,77.4579,77.2703,77.3726,24200.0
2012-12-17 10:00:00,90.79,90.87,90.68,90.77,33400.0,77.3982,77.4664,77.3044,77.3811,33400.0
2012-12-17 10:10:00,90.77,90.82,90.4,90.42,50900.0,77.3811,77.4238,77.0657,77.0828,50900.0
2012-12-17 10:20:00,90.39,90.47,90.36,90.47,19900.0,77.0572,77.1254,77.0316,77.1254,19900.0
2012-12-17 10:30:00,90.47,90.67,90.47,90.66,14200.0,77.1254,77.2959,77.1254,77.2874,14200.0
2012-12-17 10:40:00,90.64,90.64,90.37,90.47,22300.0,77.2703,77.2703,77.0401,77.1254,22300.0
2012-12-17 10:50:00,90.45,90.64,90.44,90.61,32200.0,77.1083,77.2703,77.0998,77.2447,32200.0
2012-12-17 11:00:00,90.6,90.68,90.57,90.65,28000.0,77.2362,77.3044,77.2106,77.2788,28000.0
2012-12-17 11:10:00,90.69,90.97,90.67,90.97,30400.0,77.3129,77.5516,77.2959,77.5516,30400.0
2012-12-17 11:20:00,90.97,90.98,90.83,90.83,28400.0,77.5516,77.5602,77.4323,77.4323,28400.0
2012-12-17 11:30:00,90.84,90.99,90.83,90.93,22100.0,77.4408,77.5687,77.4323,77.5175,22100.0
2012-12-17 11:40:00,90.93,91.0,90.92,90.98,38400.0,77.5175,77.5772,77.509,77.5602,38400.0
2012-12-17 11:50:00,90.97,90.99,90.89,90.92,18200.0,77.5516,77.5687,77.4834,77.509,18200.0
2012-12-17 12:00:00,90.91,90.98,90.83,90.97,35200.0,77.5005,77.5602,77.4323,77.5516,35200.0
2012-12-17 12:10:00,90.97,90.98,90.87,90.93,21100.0,77.5516,77.5602,77.4664,77.5175,21100.0
2012-12-17 12:20:00,90.92,90.99,90.86,90.91,18500.0,77.509,77.5687,77.4579,77.5005,18500.0
2012-12-17 12:30:00,90.91,90.91,90.78,90.8,13800.0,77.5005,77.5005,77.3897,77.4067,13800.0
2012-12-17 12:40:00,90.82,90.85,90.74,90.77,15900.0,77.4238,77.4493,77.3556,77.3811,15900.0
2012-12-17 12:50:00,90.78,90.89,90.78,90.86,24700.0,77.3897,77.4834,77.3897,77.4579,24700.0
2012-12-17 13:00:00,90.86,90.87,90.8,90.83,13600.0,77.4579,77.4664,77.4067,77.4323,13600.0
2012-12-17 13:10:00,90.81,90.83,90.77,90.79,20000.0,77.4152,77.4323,77.3811,77.3982,20000.0
2012-12-17 13:20:00,90.79,90.79,90.66,90.69,17200.0,77.3982,77.3982,77.2874,77.3129,17200.0
2012-12-17 13:30:00,90.69,90.7,90.64,90.64,14400.0,77.3129,77.3215,77.2703,77.2703,14400.0
2012-12-17 13:40:00,90.65,90.69,90.6,90.68,25400.0,77.2788,77.3129,77.2362,77.3044,25400.0
2012-12-17 13:50:00,90.69,90.72,90.65,90.69,19800.0,77.3129,77.3385,77.2788,77.3129,19800.0
2012-12-17 14:00:00,90.7,90.85,90.68,90.77,34100.0,77.3215,77.4493,77.3044,77.3811,34100.0
2012-12-17 14:10:00,90.79,90.82,90.75,90.81,19900.0,77.3982,77.4238,77.3641,77.4152,19900.0
2012-12-17 14:20:00,90.81,90.81,90.71,90.74,25400.0,77.4152,77.4152,77.33,77.3556,25400.0
2012-12-17 14:30:00,90.74,90.78,90.69,90.73,30500.0,77.3556,77.3897,77.3129,77.347,30500.0
2012-12-17 14:40:00,90.72,90.76,90.63,90.72,39400.0,77.3385,77.3726,77.2618,77.3385,39400.0
2012-12-17 14:50:00,90.73,90.77,90.69,90.77,25000.0,77.347,77.3811,77.3129,77.3811,25000.0
2012-12-17 15:00:00,90.77,90.94,90.74,90.93,36300.0,77.3811,77.5261,77.3556,77.5175,36300.0
2012-12-17 15:10:00,90.92,90.93,90.83,90.86,22100.0,77.509,77.5175,77.4323,77.4579,22100.0
2012-12-17 15:20:00,90.85,90.91,90.83,90.9,27300.0,77.4493,77.5005,77.4323,77.492,27300.0
2012-12-17 15:30:00,90.89,90.98,90.84,90.97,48200.0,77.4834,77.5602,77.4408,77.5516,48200.0
2012-12-17 15:40:00,90.97,90.99,90.93,90.98,65900.0,77.5516,77.5687,77.5175,77.5602,65900.0
2012-12-17 15:50:00,90.99,91.15,90.97,91.03,354600.0,77.5687,77.7051,77.5516,77.6028,354600.0
2012-12-18 09:30:00,90.89,91.2,90.41,90.86,125400.0,77.4834,77.7477,77.0742,77.4579,125400.0
2012-12-18 09:40:00,90.94,91.6,90.84,91.6,58500.0,77.5261,78.0887,77.4408,78.0887,58500.0
2012-12-18 09:50:00,91.61,91.79,91.45,91.65,84800.0,78.0972,78.2507,77.9608,78.1313,84800.0
2012-12-18 10:00:00,91.65,91.82,91.56,91.77,121100.0,78.1313,78.2763,78.0546,78.2336,121100.0
2012-12-18 10:10:00,91.76,91.95,91.73,91.87,74200.0,78.2251,78.3871,78.1995,78.3189,74200.0
2012-12-18 10:20:00,91.86,91.86,91.52,91.58,87400.0,78.3104,78.3104,78.0205,78.0717,87400.0
2012-12-18 10:30:00,91.6,91.87,91.48,91.84,71000.0,78.0887,78.3189,77.9864,78.2933,71000.0
2012-12-18 10:40:00,91.85,91.98,91.72,91.95,55500.0,78.3018,78.4127,78.191,78.3871,55500.0
2012-12-18 10:50:00,91.96,92.0,91.82,91.99,44000.0,78.3956,78.4297,78.2763,78.4212,44000.0
2012-12-18 11:00:00,92.0,92.0,91.94,91.99,47800.0,78.4297,78.4297,78.3786,78.4212,47800.0
2012-12-18 11:10:00,91.96,92.15,91.94,92.13,93200.0,78.3956,78.5576,78.3786,78.5405,93200.0
2012-12-18 11:20:00,92.16,92.25,92.1,92.21,88700.0,78.5661,78.6428,78.515,78.6087,88700.0
2012-12-18 11:30:00,92.22,92.24,92.11,92.22,45900.0,78.6173,78.6343,78.5235,78.6173,45900.0
2012-12-18 11:40:00,92.22,92.29,92.17,92.26,59300.0,78.6173,78.6769,78.5746,78.6514,59300.0
2012-12-18 11:50:00,92.26,92.33,92.08,92.13,54000.0,78.6514,78.711,78.4979,78.5405,54000.0
2012-12-18 12:00:00,92.15,92.18,92.0,92.17,35300.0,78.5576,78.5832,78.4297,78.5746,35300.0
2012-12-18 12:10:00,92.15,92.21,92.05,92.17,50300.0,78.5576,78.6087,78.4723,78.5746,50300.0
2012-12-18 12:20:00,92.17,92.28,92.17,92.25,49600.0,78.5746,78.6684,78.5746,78.6428,49600.0
2012-12-18 12:30:00,92.24,92.48,92.17,92.46,36700.0,78.6343,78.8389,78.5746,78.8219,36700.0
2012-12-18 12:40:00,92.48,92.84,92.47,92.54,91700.0,78.8389,79.1458,78.8304,78.8901,91700.0
2012-12-18 12:50:00,92.52,92.64,92.51,92.52,35300.0,78.873,78.9753,78.8645,78.873,35300.0
2012-12-18 13:00:00,92.52,92.62,92.26,92.55,86700.0,78.873,78.9583,78.6514,78.8986,86700.0
2012-12-18 13:10:00,92.58,92.68,92.36,92.48,68900.0,78.9242,79.0094,78.7366,78.8389,68900.0
2012-12-18 13:20:00,92.48,92.55,92.43,92.54,50500.0,78.8389,78.8986,78.7963,78.8901,50500.0
2012-12-18 13:30:00,92.53,92.81,92.53,92.78,62000.0,78.8815,79.1202,78.8815,79.0947,62000.0
2012-12-18 13:40:00,92.79,92.9,92.78,92.87,48600.0,79.1032,79.1969,79.0947,79.1714,48600.0
2012-12-18 13:50:00,92.87,92.99,92.87,92.94,85700.0,79.1714,79.2737,79.1714,79.231,85700.0
2012-12-18 14:00:00,92.93,93.07,92.91,93.06,118200.0,79.2225,79.3419,79.2055,79.3333,118200.0
2012-12-18 14:10:00,93.05,93.21,93.0,93.0,81800.0,79.3248,79.4612,79.2822,79.2822,81800.0
2012-12-18 14:20:00,93.0,93.01,92.65,92.73,73800.0,79.2822,79.2907,78.9838,79.052,73800.0
2012-12-18 14:30:00,92.72,92.73,92.37,92.41,66000.0,79.0435,79.052,78.7451,78.7792,66000.0
2012-12-18 14:40:00,92.42,92.56,92.4,92.52,45600.0,78.7878,78.9071,78.7707,78.873,45600.0
2012-12-18 14:50:00,92.52,92.59,92.4,92.5,40600.0,78.873,78.9327,78.7707,78.856,40600.0
2012-12-18 15:00:00,92.5,92.53,92.3,92.39,63300.0,78.856,78.8815,78.6855,78.7622,63300.0
2012-12-18 15:10:00,92.4,92.48,92.22,92.28,104900.0,78.7707,78.8389,78.6173,78.6684,104900.0
2012-12-18 15:20:00,92.26,92.37,92.04,92.05,99000.0,78.6514,78.7451,78.4638,78.4723,99000.0
2012-12-18 15:30:00,92.04,92.3,92.01,92.22,86800.0,78.4638,78.6855,78.4382,78.6173,86800.0
2012-12-18 15:40:00,92.22,92.3,92.16,92.22,111500.0,78.6173,78.6855,78.5661,78.6173,111500.0
2012-12-18 15:50:00,92.23,92.54,92.22,92.36,163500.0,78.6258,78.8901,78.6173,78.7366,163500.0
2012-12-19 09:30:00,93.12,94.85,93.05,94.73,380000.0,79.3845,80.8593,79.3248,80.757,380000.0
2012-12-19 09:40:00,94.74,94.87,94.17,94.55,322700.0,80.7655,80.8764,80.2796,80.6036,322700.0
2012-12-19 09:50:00,94.54,94.88,94.49,94.55,220000.0,80.595,80.8849,80.5524,80.6036,220000.0
2012-12-19 10:00:00,94.57,94.99,94.53,94.8,273500.0,80.6206,80.9787,80.5865,80.8167,273500.0
2012-12-19 10:10:00,94.81,95.44,94.81,95.01,305500.0,80.8252,81.3623,80.8252,80.9957,305500.0
2012-12-19 10:20:00,95.01,95.05,94.68,94.81,176100.0,80.9957,81.0298,80.7144,80.8252,176100.0
2012-12-19 10:30:00,94.81,95.39,94.69,95.21,192200.0,80.8252,81.3197,80.7229,81.1662,192200.0
2012-12-19 10:40:00,95.2,95.27,95.0,95.27,180000.0,81.1577,81.2174,80.9872,81.2174,180000.0
2012-12-19 10:50:00,95.25,95.35,95.0,95.14,115800.0,81.2003,81.2856,80.9872,81.1065,115800.0
2012-12-19 11:00:00,95.16,95.4,95.12,95.24,123400.0,81.1236,81.3282,81.0895,81.1918,123400.0
2012-12-19 11:10:00,95.25,95.26,95.0,95.0,129800.0,81.2003,81.2088,80.9872,80.9872,129800.0
2012-12-19 11:20:00,95.0,95.1,94.61,94.88,202300.0,80.9872,81.0724,80.6547,80.8849,202300.0
2012-12-19 11:30:00,94.89,95.22,94.87,95.18,138100.0,80.8934,81.1747,80.8764,81.1406,138100.0
2012-12-19 11:40:00,95.18,95.24,95.1,95.15,70100.0,81.1406,81.1918,81.0724,81.1151,70100.0
2012-12-19 11:50:00,95.15,95.19,94.88,94.88,98100.0,81.1151,81.1492,80.8849,80.8849,98100.0
2012-12-19 12:00:00,94.88,95.0,94.79,94.92,53700.0,80.8849,80.9872,80.8082,80.919,53700.0
2012-12-19 12:10:00,94.92,95.0,94.9,94.93,38300.0,80.919,80.9872,80.9019,80.9275,38300.0
2012-12-19 12:20:00,94.93,94.97,94.83,94.93,46200.0,80.9275,80.9616,80.8423,80.9275,46200.0
2012-12-19 12:30:00,94.93,95.0,94.87,95.0,36900.0,80.9275,80.9872,80.8764,80.9872,36900.0
2012-12-19 12:40:00,95.0,95.1,95.0,95.08,53800.0,80.9872,81.0724,80.9872,81.0554,53800.0
2012-12-19 12:50:00,95.09,95.1,95.0,95.01,86600.0,81.0639,81.0724,80.9872,80.9957,86600.0
2012-12-19 13:00:00,95.01,95.05,94.9,95.02,94200.0,80.9957,81.0298,80.9019,81.0042,94200.0
2012-12-19 13:10:00,95.02,95.04,94.92,94.97,42300.0,81.0042,81.0213,80.919,80.9616,42300.0
2012-12-19 13:20:00,94.96,95.04,94.93,95.01,57500.0,80.9531,81.0213,80.9275,80.9957,57500.0
2012-12-19 13:30:00,95.0,95.07,94.89,94.92,67300.0,80.9872,81.0469,80.8934,80.919,67300.0
2012-12-19 13:40:00,94.92,94.95,94.69,94.75,63100.0,80.919,80.9446,80.7229,80.7741,63100.0
2012-12-19 13:50:00,94.75,94.83,94.74,94.75,29000.0,80.7741,80.8423,80.7655,80.7741,29000.0
2012-12-19 14:00:00,94.75,94.78,94.6,94.66,51400.0,80.7741,80.7996,80.6462,80.6973,51400.0
2012-12-19 14:10:00,94.66,94.72,94.6,94.69,61300.0,80.6973,80.7485,80.6462,80.7229,61300.0
2012-12-19 14:20:00,94.7,94.7,94.43,94.43,71900.0,80.7314,80.7314,80.5013,80.5013,71900.0
2012-12-19 14:30:00,94.44,94.48,94.41,94.47,41000.0,80.5098,80.5439,80.4842,80.5354,41000.0
2012-12-19 14:40:00,94.47,94.48,94.2,94.21,59300.0,80.5354,80.5439,80.3052,80.3137,59300.0
2012-12-19 14:50:00,94.21,94.3,94.11,94.25,82300.0,80.3137,80.3904,80.2285,80.3478,82300.0
2012-12-19 15:00:00,94.23,94.33,94.1,94.11,83100.0,80.3308,80.416,80.2199,80.2285,83100.0
2012-12-19 15:10:00,94.12,94.12,93.69,93.72,142200.0,80.237,80.237,79.8704,79.896,142200.0
2012-12-19 15:20:00,93.72,93.79,93.64,93.75,146500.0,79.896,79.9557,79.8278,79.9216,146500.0
2012-12-19 15:30:00,93.74,93.8,93.57,93.68,154800.0,79.913,79.9642,79.7681,79.8619,154800.0
2012-12-19 15:40:00,93.68,93.72,93.47,93.49,147300.0,79.8619,79.896,79.6829,79.6999,147300.0
2012-12-19 15:50:00,93.49,93.53,93.19,93.23,361100.0,79.6999,79.734,79.4442,79.4783,361100.0
2012-12-20 09:30:00,93.0,93.0,91.54,92.25,436400.0,79.2822,79.2822,78.0376,78.6428,436400.0
2012-12-20 09:40:00,92.26,93.63,92.22,93.46,294400.0,78.6514,79.8193,78.6173,79.6743,294400.0
2012-12-20 09:50:00,93.48,93.48,92.88,93.13,285400.0,79.6914,79.6914,79.1799,79.393,285400.0
2012-12-20 10:00:00,93.09,93.44,92.86,92.93,134500.0,79.3589,79.6573,79.1628,79.2225,134500.0
2012-12-20 10:10:00,92.94,93.24,92.88,93.18,76800.0,79.231,79.4868,79.1799,79.4356,76800.0
2012-12-20 10:20:00,93.2,93.26,92.43,92.49,175600.0,79.4527,79.5038,78.7963,78.8474,175600.0
2012-12-20 10:30:00,92.5,92.68,92.41,92.52,81000.0,78.856,79.0094,78.7792,78.873,81000.0
2012-12-20 10:40:00,92.52,92.62,92.5,92.57,67300.0,78.873,78.9583,78.856,78.9156,67300.0
2012-12-20 10:50:00,92.57,92.57,92.09,92.09,78600.0,78.9156,78.9156,78.5064,78.5064,78600.0
2012-12-20 11:00:00,92.08,92.71,92.08,92.62,62800.0,78.4979,79.035,78.4979,78.9583,62800.0
2012-12-20 11:10:00,92.63,92.65,92.4,92.51,49000.0,78.9668,78.9838,78.7707,78.8645,49000.0
2012-12-20 11:20:00,92.49,92.64,92.41,92.56,62500.0,78.8474,78.9753,78.7792,78.9071,62500.0
2012-12-20 11:30:00,92.56,92.81,92.55,92.66,43300.0,78.9071,79.1202,78.8986,78.9924,43300.0
2012-12-20 11:40:00,92.65,92.78,92.65,92.73,43400.0,78.9838,79.0947,78.9838,79.052,43400.0
2012-12-20 11:50:00,92.74,92.79,92.67,92.72,48600.0,79.0606,79.1032,79.0009,79.0435,48600.0
2012-12-20 12:00:00,92.72,92.81,92.69,92.81,41100.0,79.0435,79.1202,79.0179,79.1202,41100.0
2012-12-20 12:10:00,92.8,92.82,92.65,92.72,33100.0,79.1117,79.1287,78.9838,79.0435,33100.0
2012-12-20 12:20:00,92.72,92.73,92.62,92.67,26500.0,79.0435,79.052,78.9583,79.0009,26500.0
2012-12-20 12:30:00,92.65,92.67,92.4,92.42,97500.0,78.9838,79.0009,78.7707,78.7878,97500.0
2012-12-20 12:40:00,92.43,92.5,92.41,92.42,20400.0,78.7963,78.856,78.7792,78.7878,20400.0
2012-12-20 12:50:00,92.42,92.52,92.4,92.46,24000.0,78.7878,78.873,78.7707,78.8219,24000.0
2012-12-20 13:00:00,92.45,92.6,92.43,92.59,27300.0,78.8133,78.9412,78.7963,78.9327,27300.0
2012-12-20 13:10:00,92.59,92.68,92.59,92.59,23400.0,78.9327,79.0094,78.9327,78.9327,23400.0
2012-12-20 13:20:00,92.59,92.72,92.51,92.67,9700.0,78.9327,79.0435,78.8645,79.0009,9700.0
2012-12-20 13:30:00,92.66,92.9,92.66,92.9,31400.0,78.9924,79.1969,78.9924,79.1969,31400.0
2012-12-20 13:40:00,92.9,92.98,92.84,92.84,98500.0,79.1969,79.2651,79.1458,79.1458,98500.0
2012-12-20 13:50:00,92.86,93.04,92.79,93.03,102200.0,79.1628,79.3163,79.1032,79.3078,102200.0
2012-12-20 14:00:00,93.02,93.07,92.9,92.92,58600.0,79.2992,79.3419,79.1969,79.214,58600.0
2012-12-20 14:10:00,92.93,93.02,92.9,92.96,33100.0,79.2225,79.2992,79.1969,79.2481,33100.0
2012-12-20 14:20:00,92.94,93.03,92.9,93.02,78600.0,79.231,79.3078,79.1969,79.2992,78600.0
2012-12-20 14:30:00,93.03,93.07,92.99,93.05,30300.0,79.3078,79.3419,79.2737,79.3248,30300.0
2012-12-20 14:40:00,93.05,93.1,93.0,93.06,23600.0,79.3248,79.3674,79.2822,79.3333,23600.0
2012-12-20 14:50:00,93.06,93.4,92.84,93.05,280100.0,79.3333,79.6232,79.1458,79.3248,280100.0
2012-12-20 15:00:00,93.05,93.18,93.01,93.01,60200.0,79.3248,79.4356,79.2907,79.2907,60200.0
2012-12-20 15:10:00,93.01,93.03,92.91,92.91,32900.0,79.2907,79.3078,79.2055,79.2055,32900.0
2012-12-20 15:20:00,92.91,93.02,92.61,93.01,220500.0,79.2055,79.2992,78.9497,79.2907,220500.0
2012-12-20 15:30:00,93.02,93.11,92.75,93.05,190900.0,79.2992,79.376,79.0691,79.3248,190900.0
2012-12-20 15:40:00,93.03,93.19,93.01,93.03,80500.0,79.3078,79.4442,79.2907,79.3078,80500.0
2012-12-20 15:50:00,93.03,93.32,92.99,93.19,249900.0,79.3078,79.555,79.2737,79.4442,249900.0
2012-12-21 09:30:00,92.07,92.99,91.84,92.89,618600.0,78.4894,79.2737,78.2933,79.1884,618600.0
2012-12-21 09:40:00,92.91,93.12,92.62,92.73,77700.0,79.2055,79.3845,78.9583,79.052,77700.0
2012-12-21 09:50:00,92.73,93.18,92.73,93.16,67600.0,79.052,79.4356,79.052,79.4186,67600.0
2012-12-21 10:00:00,93.13,93.26,92.96,93.04,60400.0,79.393,79.5038,79.2481,79.3163,60400.0
2012-12-21 10:10:00,93.04,93.28,92.92,93.21,57500.0,79.3163,79.5209,79.214,79.4612,57500.0
2012-12-21 10:20:00,93.22,93.29,93.02,93.18,74200.0,79.4697,79.5294,79.2992,79.4356,74200.0
2012-12-21 10:30:00,93.14,93.2,92.92,92.97,31500.0,79.4015,79.4527,79.214,79.2566,31500.0
2012-12-21 10:40:00,92.97,93.03,92.66,92.95,73600.0,79.2566,79.3078,78.9924,79.2396,73600.0
2012-12-21 10:50:00,92.93,92.97,92.74,92.76,13700.0,79.2225,79.2566,79.0606,79.0776,13700.0
2012-12-21 11:00:00,92.76,92.82,92.54,92.64,36100.0,79.0776,79.1287,78.8901,78.9753,36100.0
2012-12-21 11:10:00,92.63,92.77,92.62,92.65,29900.0,78.9668,79.0861,78.9583,78.9838,29900.0
2012-12-21 11:20:00,92.56,92.69,92.5,92.63,29300.0,78.9071,79.0179,78.856,78.9668,29300.0
2012-12-21 11:30:00,92.63,92.65,92.39,92.52,42000.0,78.9668,78.9838,78.7622,78.873,42000.0
2012-12-21 11:40:00,92.52,92.57,92.42,92.49,46700.0,78.873,78.9156,78.7878,78.8474,46700.0
2012-12-21 11:50:00,92.48,92.5,92.33,92.46,45500.0,78.8389,78.856,78.711,78.8219,45500.0
2012-12-21 12:00:00,92.47,92.5,92.33,92.46,24400.0,78.8304,78.856,78.711,78.8219,24400.0
2012-12-21 12:10:00,92.45,92.48,92.3,92.44,18600.0,78.8133,78.8389,78.6855,78.8048,18600.0
2012-12-21 12:20:00,92.44,92.44,92.29,92.34,20300.0,78.8048,78.8048,78.6769,78.7196,20300.0
2012-12-21 12:30:00,92.34,92.47,92.24,92.27,22100.0,78.7196,78.8304,78.6343,78.6599,22100.0
2012-12-21 12:40:00,92.28,92.43,92.26,92.42,12300.0,78.6684,78.7963,78.6514,78.7878,12300.0
2012-12-21 12:50:00,92.43,92.51,92.39,92.49,21000.0,78.7963,78.8645,78.7622,78.8474,21000.0
2012-12-21 13:00:00,92.51,92.52,92.4,92.41,35500.0,78.8645,78.873,78.7707,78.7792,35500.0
2012-12-21 13:10:00,92.42,92.54,92.4,92.53,39200.0,78.7878,78.8901,78.7707,78.8815,39200.0
2012-12-21 13:20:00,92.53,92.59,92.5,92.57,33700.0,78.8815,78.9327,78.856,78.9156,33700.0
2012-12-21 13:30:00,92.57,92.6,92.52,92.58,36400.0,78.9156,78.9412,78.873,78.9242,36400.0
2012-12-21 13:40:00,92.59,92.73,92.53,92.63,43200.0,78.9327,79.052,78.8815,78.9668,43200.0
2012-12-21 13:50:00,92.64,92.71,92.57,92.7,34600.0,78.9753,79.035,78.9156,79.0265,34600.0
2012-12-21 14:00:00,92.72,92.79,92.66,92.69,32300.0,79.0435,79.1032,78.9924,79.0179,32300.0
2012-12-21 14:10:00,92.72,92.82,92.66,92.81,17500.0,79.0435,79.1287,78.9924,79.1202,17500.0
2012-12-21 14:20:00,92.78,92.87,92.77,92.78,35500.0,79.0947,79.1714,79.0861,79.0947,35500.0
2012-12-21 14:30:00,92.76,92.85,92.76,92.8,17900.0,79.0776,79.1543,79.0776,79.1117,17900.0
2012-12-21 14:40:00,92.79,92.92,92.74,92.91,26300.0,79.1032,79.214,79.0606,79.2055,26300.0
2012-12-21 14:50:00,92.9,92.96,92.82,92.84,44400.0,79.1969,79.2481,79.1287,79.1458,44400.0
2012-12-21 15:00:00,92.85,92.97,92.82,92.82,35000.0,79.1543,79.2566,79.1287,79.1287,35000.0
2012-12-21 15:10:00,92.81,92.89,92.71,92.88,58000.0,79.1202,79.1884,79.035,79.1799,58000.0
2012-12-21 15:20:00,92.86,92.94,92.83,92.92,33200.0,79.1628,79.231,79.1373,79.214,33200.0
2012-12-21 15:30:00,92.92,93.04,92.84,92.88,49600.0,79.214,79.3163,79.1458,79.1799,49600.0
2012-12-21 15:40:00,92.88,92.88,92.76,92.83,99700.0,79.1799,79.1799,79.0776,79.1373,99700.0
2012-12-21 15:50:00,92.83,92.85,92.75,92.82,354100.0,79.1373,79.1543,79.0691,79.1287,354100.0
2012-12-24 09:30:00,92.71,92.8,92.38,92.52,50100.0,79.035,79.1117,78.7537,78.873,50100.0
2012-12-24 09:40:00,92.68,92.8,92.37,92.47,30600.0,79.0094,79.1117,78.7451,78.8304,30600.0
2012-12-24 09:50:00,92.47,92.47,92.07,92.09,28400.0,78.8304,78.8304,78.4894,78.5064,28400.0
2012-12-24 10:00:00,92.11,92.36,92.11,92.3,33300.0,78.5235,78.7366,78.5235,78.6855,33300.0
2012-12-24 10:10:00,92.31,92.46,92.25,92.36,31600.0,78.694,78.8219,78.6428,78.7366,31600.0
2012-12-24 10:20:00,92.36,92.41,92.27,92.31,23500.0,78.7366,78.7792,78.6599,78.694,23500.0
2012-12-24 10:30:00,92.31,92.33,92.13,92.16,23600.0,78.694,78.711,78.5405,78.5661,23600.0
2012-12-24 10:40:00,92.18,92.18,92.05,92.06,15900.0,78.5832,78.5832,78.4723,78.4809,15900.0
2012-12-24 10:50:00,92.09,92.16,92.04,92.11,21600.0,78.5064,78.5661,78.4638,78.5235,21600.0
2012-12-24 11:00:00,92.11,92.14,92.02,92.05,14600.0,78.5235,78.5491,78.4468,78.4723,14600.0
2012-12-24 11:10:00,92.03,92.17,92.02,92.17,33700.0,78.4553,78.5746,78.4468,78.5746,33700.0
2012-12-24 11:20:00,92.17,92.18,92.08,92.15,13100.0,78.5746,78.5832,78.4979,78.5576,13100.0
2012-12-24 11:30:00,92.14,92.27,92.14,92.27,17500.0,78.5491,78.6599,78.5491,78.6599,17500.0
2012-12-24 11:40:00,92.27,92.27,92.18,92.21,14800.0,78.6599,78.6599,78.5832,78.6087,14800.0
2012-12-24 11:50:00,92.2,92.21,92.14,92.14,16000.0,78.6002,78.6087,78.5491,78.5491,16000.0
2012-12-24 12:00:00,92.16,92.2,92.09,92.14,17500.0,78.5661,78.6002,78.5064,78.5491,17500.0
2012-12-24 12:10:00,92.14,92.17,92.07,92.08,21700.0,78.5491,78.5746,78.4894,78.4979,21700.0
2012-12-24 12:20:00,92.08,92.09,92.02,92.02,15200.0,78.4979,78.5064,78.4468,78.4468,15200.0
2012-12-24 12:30:00,92.02,92.03,91.94,91.99,28000.0,78.4468,78.4553,78.3786,78.4212,28000.0
2012-12-24 12:40:00,91.99,92.05,91.95,92.01,33900.0,78.4212,78.4723,78.3871,78.4382,33900.0
2012-12-24 12:50:00,92.01,92.14,92.01,92.13,71100.0,78.4382,78.5491,78.4382,78.5405,71100.0
2012-12-26 09:30:00,92.34,92.97,92.19,92.81,39900.0,78.7196,79.2566,78.5917,79.1202,39900.0
2012-12-26 09:40:00,92.83,92.94,92.28,92.28,67200.0,79.1373,79.231,78.6684,78.6684,67200.0
2012-12-26 09:50:00,92.22,92.24,92.01,92.19,45400.0,78.6173,78.6343,78.4382,78.5917,45400.0
2012-12-26 10:00:00,92.21,92.59,92.16,92.48,45900.0,78.6087,78.9327,78.5661,78.8389,45900.0
2012-12-26 10:10:00,92.47,92.59,92.23,92.27,19200.0,78.8304,78.9327,78.6258,78.6599,19200.0
2012-12-26 10:20:00,92.3,92.47,92.27,92.47,14300.0,78.6855,78.8304,78.6599,78.8304,14300.0
2012-12-26 10:30:00,92.47,92.58,92.47,92.56,37600.0,78.8304,78.9242,78.8304,78.9071,37600.0
2012-12-26 10:40:00,92.54,92.64,92.3,92.31,23400.0,78.8901,78.9753,78.6855,78.694,23400.0
2012-12-26 10:50:00,92.33,92.35,92.08,92.1,13300.0,78.711,78.7281,78.4979,78.515,13300.0
2012-12-26 11:00:00,92.08,92.12,91.86,91.92,33700.0,78.4979,78.532,78.3104,78.3615,33700.0
2012-12-26 11:10:00,91.91,92.17,91.86,92.05,15500.0,78.353,78.5746,78.3104,78.4723,15500.0
2012-12-26 11:20:00,92.08,92.12,91.85,91.85,11200.0,78.4979,78.532,78.3018,78.3018,11200.0
2012-12-26 11:30:00,91.78,91.99,91.74,91.9,20200.0,78.2422,78.4212,78.2081,78.3445,20200.0
2012-12-26 11:40:00,91.92,92.01,91.9,91.98,22700.0,78.3615,78.4382,78.3445,78.4127,22700.0
2012-12-26 11:50:00,91.96,92.17,91.96,92.15,27000.0,78.3956,78.5746,78.3956,78.5576,27000.0
2012-12-26 12:00:00,92.14,92.23,92.09,92.17,28500.0,78.5491,78.6258,78.5064,78.5746,28500.0
2012-12-26 12:10:00,92.21,92.25,92.13,92.18,10400.0,78.6087,78.6428,78.5405,78.5832,10400.0
2012-12-26 12:20:00,92.17,92.23,92.08,92.08,6900.0,78.5746,78.6258,78.4979,78.4979,6900.0
2012-12-26 12:30:00,92.08,92.17,92.0,92.0,12300.0,78.4979,78.5746,78.4297,78.4297,12300.0
2012-12-26 12:40:00,92.0,92.09,91.91,92.02,15000.0,78.4297,78.5064,78.353,78.4468,15000.0
2012-12-26 12:50:00,92.02,92.11,91.98,92.01,7600.0,78.4468,78.5235,78.4127,78.4382,7600.0
2012-12-26 13:00:00,91.98,91.99,91.85,91.94,13400.0,78.4127,78.4212,78.3018,78.3786,13400.0
2012-12-26 13:10:00,91.91,92.06,91.88,92.06,52500.0,78.353,78.4809,78.3274,78.4809,52500.0
2012-12-26 13:20:00,92.06,92.13,92.02,92.08,17800.0,78.4809,78.5405,78.4468,78.4979,17800.0
2012-12-26 13:30:00,92.08,92.13,92.04,92.06,6700.0,78.4979,78.5405,78.4638,78.4809,6700.0
2012-12-26 13:40:00,92.08,92.12,92.02,92.03,11500.0,78.4979,78.532,78.4468,78.4553,11500.0
2012-12-26 13:50:00,92.02,92.11,92.01,92.11,13300.0,78.4468,78.5235,78.4382,78.5235,13300.0
2012-12-26 14:00:00,92.11,92.21,92.09,92.15,14000.0,78.5235,78.6087,78.5064,78.5576,14000.0
2012-12-26 14:10:00,92.17,92.27,92.14,92.23,11100.0,78.5746,78.6599,78.5491,78.6258,11100.0
2012-12-26 14:20:00,92.24,92.24,92.16,92.17,14300.0,78.6343,78.6343,78.5661,78.5746,14300.0
2012-12-26 14:30:00,92.19,92.2,92.07,92.09,14500.0,78.5917,78.6002,78.4894,78.5064,14500.0
2012-12-26 14:40:00,92.08,92.08,91.92,91.99,13200.0,78.4979,78.4979,78.3615,78.4212,13200.0
2012-12-26 14:50:00,91.99,92.25,91.97,92.19,21100.0,78.4212,78.6428,78.4041,78.5917,21100.0
2012-12-26 15:00:00,92.17,92.19,92.07,92.16,14300.0,78.5746,78.5917,78.4894,78.5661,14300.0
2012-12-26 15:10:00,92.15,92.21,92.14,92.16,15100.0,78.5576,78.6087,78.5491,78.5661,15100.0
2012-12-26 15:20:00,92.15,92.21,92.1,92.16,18400.0,78.5576,78.6087,78.515,78.5661,18400.0
2012-12-26 15:30:00,92.16,92.19,92.1,92.11,22200.0,78.5661,78.5917,78.515,78.5235,22200.0
2012-12-26 15:40:00,92.12,92.12,92.04,92.09,25300.0,78.532,78.532,78.4638,78.5064,25300.0
2012-12-26 15:50:00,92.1,92.12,92.01,92.08,41600.0,78.515,78.532,78.4382,78.4979,41600.0
2012-12-27 09:30:00,91.96,91.97,91.52,91.63,46800.0,78.3956,78.4041,78.0205,78.1143,46800.0
2012-12-27 09:40:00,91.61,91.97,91.55,91.68,121700.0,78.0972,78.4041,78.0461,78.1569,121700.0
2012-12-27 09:50:00,91.69,91.8,91.63,91.72,40200.0,78.1654,78.2592,78.1143,78.191,40200.0
2012-12-27 10:00:00,91.7,91.75,91.55,91.63,43600.0,78.174,78.2166,78.0461,78.1143,43600.0
2012-12-27 10:10:00,91.63,91.65,91.07,91.09,48200.0,78.1143,78.1313,77.6369,77.6539,48200.0
2012-12-27 10:20:00,91.1,91.23,90.9,91.11,54100.0,77.6625,77.7733,77.492,77.671,54100.0
2012-12-27 10:30:00,91.1,91.21,91.01,91.05,21900.0,77.6625,77.7562,77.5857,77.6198,21900.0
2012-12-27 10:40:00,91.08,91.17,91.05,91.12,23600.0,77.6454,77.7221,77.6198,77.6795,23600.0
2012-12-27 10:50:00,91.13,91.14,91.02,91.09,23000.0,77.688,77.6966,77.5943,77.6539,23000.0
2012-12-27 11:00:00,91.11,91.15,91.01,91.01,30100.0,77.671,77.7051,77.5857,77.5857,30100.0
2012-12-27 11:10:00,91.01,91.03,90.83,90.89,28500.0,77.5857,77.6028,77.4323,77.4834,28500.0
2012-12-27 11:20:00,90.87,90.98,90.59,90.75,74200.0,77.4664,77.5602,77.2277,77.3641,74200.0
2012-12-27 11:30:00,90.74,90.82,90.72,90.8,27100.0,77.3556,77.4238,77.3385,77.4067,27100.0
2012-12-27 11:40:00,90.8,90.92,90.7,90.76,15900.0,77.4067,77.509,77.3215,77.3726,15900.0
2012-12-27 11:50:00,90.75,90.78,90.55,90.64,21900.0,77.3641,77.3897,77.1936,77.2703,21900.0
2012-12-27 12:00:00,90.63,90.64,90.4,90.41,22700.0,77.2618,77.2703,77.0657,77.0742,22700.0
2012-12-27 12:10:00,90.41,90.51,90.34,90.44,27500.0,77.0742,77.1595,77.0146,77.0998,27500.0
2012-12-27 12:20:00,90.4,90.43,90.28,90.35,22000.0,77.0657,77.0913,76.9634,77.0231,22000.0
2012-12-27 12:30:00,90.33,90.35,90.15,90.32,33400.0,77.006,77.0231,76.8526,76.9975,33400.0
2012-12-27 12:40:00,90.3,90.4,90.27,90.4,23400.0,76.9805,77.0657,76.9549,77.0657,23400.0
2012-12-27 12:50:00,90.42,90.6,90.35,90.58,21500.0,77.0828,77.2362,77.0231,77.2192,21500.0
2012-12-27 13:00:00,90.57,90.63,90.52,90.61,14100.0,77.2106,77.2618,77.168,77.2447,14100.0
2012-12-27 13:10:00,90.65,90.82,90.62,90.81,19600.0,77.2788,77.4238,77.2533,77.4152,19600.0
2012-12-27 13:20:00,90.81,90.81,90.68,90.7,26600.0,77.4152,77.4152,77.3044,77.3215,26600.0
2012-12-27 13:30:00,90.72,90.75,90.45,90.46,29900.0,77.3385,77.3641,77.1083,77.1169,29900.0
2012-12-27 13:40:00,90.47,90.49,90.36,90.4,30600.0,77.1254,77.1424,77.0316,77.0657,30600.0
2012-12-27 13:50:00,90.39,90.45,90.37,90.44,18200.0,77.0572,77.1083,77.0401,77.0998,18200.0
2012-12-27 14:00:00,90.44,90.54,90.43,90.45,18400.0,77.0998,77.1851,77.0913,77.1083,18400.0
2012-12-27 14:10:00,90.45,90.63,90.45,90.6,21800.0,77.1083,77.2618,77.1083,77.2362,21800.0
2012-12-27 14:20:00,90.6,90.66,90.59,90.64,12400.0,77.2362,77.2874,77.2277,77.2703,12400.0
2012-12-27 14:30:00,90.62,90.66,90.54,90.62,21400.0,77.2533,77.2874,77.1851,77.2533,21400.0
2012-12-27 14:40:00,90.6,91.04,90.55,90.89,64300.0,77.2362,77.6113,77.1936,77.4834,64300.0
2012-12-27 14:50:00,90.89,91.03,90.85,90.98,29100.0,77.4834,77.6028,77.4493,77.5602,29100.0
2012-12-27 15:00:00,91.02,91.2,90.97,91.18,29000.0,77.5943,77.7477,77.5516,77.7307,29000.0
2012-12-27 15:10:00,91.17,91.18,91.07,91.13,27200.0,77.7221,77.7307,77.6369,77.688,27200.0
2012-12-27 15:20:00,91.13,91.43,91.13,91.33,52700.0,77.688,77.9438,77.688,77.8585,52700.0
2012-12-27 15:30:00,91.33,91.4,91.27,91.39,64500.0,77.8585,77.9182,77.8074,77.9097,64500.0
2012-12-27 15:40:00,91.4,91.62,91.4,91.42,69000.0,77.9182,78.1058,77.9182,77.9353,69000.0
2012-12-27 15:50:00,91.43,91.68,91.42,91.51,119200.0,77.9438,78.1569,77.9353,78.012,119200.0
2012-12-28 09:30:00,91.0,91.2,90.84,91.11,45500.0,77.5772,77.7477,77.4408,77.671,45500.0
2012-12-28 09:40:00,91.1,91.34,91.09,91.25,34000.0,77.6625,77.8671,77.6539,77.7903,34000.0
2012-12-28 09:50:00,91.29,91.37,91.18,91.31,22500.0,77.8244,77.8926,77.7307,77.8415,22500.0
2012-12-28 10:00:00,91.31,91.38,91.11,91.16,20200.0,77.8415,77.9012,77.671,77.7136,20200.0
2012-12-28 10:10:00,91.13,91.25,91.03,91.21,61000.0,77.688,77.7903,77.6028,77.7562,61000.0
2012-12-28 10:20:00,91.26,91.42,91.16,91.23,26900.0,77.7989,77.9353,77.7136,77.7733,26900.0
2012-12-28 10:30:00,91.27,91.37,91.06,91.12,15900.0,77.8074,77.8926,77.6284,77.6795,15900.0
2012-12-28 10:40:00,91.1,91.48,91.07,91.23,25800.0,77.6625,77.9864,77.6369,77.7733,25800.0
2012-12-28 10:50:00,91.2,91.22,91.05,91.07,16600.0,77.7477,77.7648,77.6198,77.6369,16600.0
2012-12-28 11:00:00,91.09,91.25,91.03,91.12,10500.0,77.6539,77.7903,77.6028,77.6795,10500.0
2012-12-28 11:10:00,91.12,91.13,91.0,91.06,9000.0,77.6795,77.688,77.5772,77.6284,9000.0
2012-12-28 11:20:00,91.04,91.05,90.94,90.95,7000.0,77.6113,77.6198,77.5261,77.5346,7000.0
2012-12-28 11:30:00,90.95,91.06,90.92,91.0,9800.0,77.5346,77.6284,77.509,77.5772,9800.0
2012-12-28 11:40:00,91.01,91.2,90.99,91.2,25400.0,77.5857,77.7477,77.5687,77.7477,25400.0
2012-12-28 11:50:00,91.18,91.24,91.18,91.22,8600.0,77.7307,77.7818,77.7307,77.7648,8600.0
2012-12-28 12:00:00,91.21,91.31,91.17,91.19,16200.0,77.7562,77.8415,77.7221,77.7392,16200.0
2012-12-28 12:10:00,91.19,91.35,91.18,91.3,8500.0,77.7392,77.8756,77.7307,77.833,8500.0
2012-12-28 12:20:00,91.34,91.35,91.27,91.28,8500.0,77.8671,77.8756,77.8074,77.8159,8500.0
2012-12-28 12:30:00,91.29,91.29,91.08,91.12,10400.0,77.8244,77.8244,77.6454,77.6795,10400.0
2012-12-28 12:40:00,91.1,91.1,91.0,91.05,6900.0,77.6625,77.6625,77.5772,77.6198,6900.0
2012-12-28 12:50:00,91.06,91.09,91.01,91.03,5800.0,77.6284,77.6539,77.5857,77.6028,5800.0
2012-12-28 13:00:00,91.06,91.13,91.02,91.03,6200.0,77.6284,77.688,77.5943,77.6028,6200.0
2012-12-28 13:10:00,91.05,91.12,90.8,91.02,51400.0,77.6198,77.6795,77.4067,77.5943,51400.0
2012-12-28 13:20:00,91.03,91.07,90.97,90.97,10100.0,77.6028,77.6369,77.5516,77.5516,10100.0
2012-12-28 13:30:00,90.95,90.99,90.91,90.96,6300.0,77.5346,77.5687,77.5005,77.5431,6300.0
2012-12-28 13:40:00,90.94,90.97,90.83,90.83,11100.0,77.5261,77.5516,77.4323,77.4323,11100.0
2012-12-28 13:50:00,90.81,90.84,90.64,90.74,21000.0,77.4152,77.4408,77.2703,77.3556,21000.0
2012-12-28 14:00:00,90.73,90.88,90.73,90.88,36400.0,77.347,77.4749,77.347,77.4749,36400.0
2012-12-28 14:10:00,90.87,90.93,90.85,90.93,13700.0,77.4664,77.5175,77.4493,77.5175,13700.0
2012-12-28 14:20:00,90.92,90.92,90.85,90.88,15900.0,77.509,77.509,77.4493,77.4749,15900.0
2012-12-28 14:30:00,90.89,90.94,90.84,90.9,14800.0,77.4834,77.5261,77.4408,77.492,14800.0
2012-12-28 14:40:00,90.88,90.96,90.86,90.89,17300.0,77.4749,77.5431,77.4579,77.4834,17300.0
2012-12-28 14:50:00,90.91,90.91,90.83,90.84,10700.0,77.5005,77.5005,77.4323,77.4408,10700.0
2012-12-28 15:00:00,90.85,90.9,90.77,90.8,18700.0,77.4493,77.492,77.3811,77.4067,18700.0
2012-12-28 15:10:00,90.8,90.94,90.71,90.92,32000.0,77.4067,77.5261,77.33,77.509,32000.0
2012-12-28 15:20:00,90.92,90.93,90.78,90.82,41700.0,77.509,77.5175,77.3897,77.4238,41700.0
2012-12-28 15:30:00,90.83,90.93,90.42,90.51,50100.0,77.4323,77.5175,77.0828,77.1595,50100.0
2012-12-28 15:40:00,90.53,90.73,90.43,90.5,46600.0,77.1765,77.347,77.0913,77.151,46600.0
2012-12-28 15:50:00,90.47,90.58,90.35,90.37,108500.0,77.1254,77.2192,77.0231,77.0401,108500.0
2012-12-31 09:30:00,90.25,90.73,90.05,90.49,57500.0,76.9378,77.347,76.7673,77.1424,57500.0
2012-12-31 09:40:00,90.49,90.62,90.09,90.22,42200.0,77.1424,77.2533,76.8014,76.9123,42200.0
2012-12-31 09:50:00,90.26,90.86,90.17,90.68,52000.0,76.9464,77.4579,76.8696,77.3044,52000.0
2012-12-31 10:00:00,90.71,90.99,90.44,90.7,47200.0,77.33,77.5687,77.0998,77.3215,47200.0
2012-12-31 10:10:00,90.7,90.73,90.42,90.55,39900.0,77.3215,77.347,77.0828,77.1936,39900.0
2012-12-31 10:20:00,90.53,90.8,90.53,90.61,51200.0,77.1765,77.4067,77.1765,77.2447,51200.0
2012-12-31 10:30:00,90.66,90.78,90.62,90.69,12800.0,77.2874,77.3897,77.2533,77.3129,12800.0
2012-12-31 10:40:00,90.68,90.69,90.41,90.45,13500.0,77.3044,77.3129,77.0742,77.1083,13500.0
2012-12-31 10:50:00,90.42,90.58,90.28,90.48,21800.0,77.0828,77.2192,76.9634,77.1339,21800.0
2012-12-31 11:00:00,90.47,90.8,90.44,90.56,40600.0,77.1254,77.4067,77.0998,77.2021,40600.0
2012-12-31 11:10:00,90.56,90.71,90.56,90.61,10400.0,77.2021,77.33,77.2021,77.2447,10400.0
2012-12-31 11:20:00,90.63,90.68,90.47,90.56,13200.0,77.2618,77.3044,77.1254,77.2021,13200.0
2012-12-31 11:30:00,90.54,90.67,90.49,90.57,13500.0,77.1851,77.2959,77.1424,77.2106,13500.0
2012-12-31 11:40:00,90.55,90.69,90.51,90.64,10400.0,77.1936,77.3129,77.1595,77.2703,10400.0
2012-12-31 11:50:00,90.6,90.6,90.48,90.5,8300.0,77.2362,77.2362,77.1339,77.151,8300.0
2012-12-31 12:00:00,90.5,90.62,90.47,90.47,13600.0,77.151,77.2533,77.1254,77.1254,13600.0
2012-12-31 12:10:00,90.45,90.51,90.45,90.47,5800.0,77.1083,77.1595,77.1083,77.1254,5800.0
2012-12-31 12:20:00,90.45,90.51,90.37,90.41,12700.0,77.1083,77.1595,77.0401,77.0742,12700.0
2012-12-31 12:30:00,90.43,90.58,90.43,90.57,20900.0,77.0913,77.2192,77.0913,77.2106,20900.0
2012-12-31 12:40:00,90.57,91.07,90.57,90.97,61500.0,77.2106,77.6369,77.2106,77.5516,61500.0
2012-12-31 12:50:00,90.98,90.98,90.68,90.76,23800.0,77.5602,77.5602,77.3044,77.3726,23800.0
2012-12-31 13:00:00,90.78,90.86,90.67,90.79,18700.0,77.3897,77.4579,77.2959,77.3982,18700.0
2012-12-31 13:10:00,90.81,91.12,90.75,91.01,30200.0,77.4152,77.6795,77.3641,77.5857,30200.0
2012-12-31 13:20:00,91.0,91.2,90.96,91.07,16700.0,77.5772,77.7477,77.5431,77.6369,16700.0
2012-12-31 13:30:00,91.08,91.15,91.01,91.02,23300.0,77.6454,77.7051,77.5857,77.5943,23300.0
2012-12-31 13:40:00,91.04,91.41,90.75,90.97,88000.0,77.6113,77.9267,77.3641,77.5516,88000.0
2012-12-31 13:50:00,90.94,91.18,90.8,91.08,26400.0,77.5261,77.7307,77.4067,77.6454,26400.0
2012-12-31 14:00:00,91.08,91.23,91.08,91.2,22200.0,77.6454,77.7733,77.6454,77.7477,22200.0
2012-12-31 14:10:00,91.21,91.21,91.13,91.18,18400.0,77.7562,77.7562,77.688,77.7307,18400.0
2012-12-31 14:20:00,91.13,91.24,91.12,91.21,25900.0,77.688,77.7818,77.6795,77.7562,25900.0
2012-12-31 14:30:00,91.2,91.28,91.06,91.16,28100.0,77.7477,77.8159,77.6284,77.7136,28100.0
2012-12-31 14:40:00,91.16,91.39,91.11,91.32,31300.0,77.7136,77.9097,77.671,77.85,31300.0
2012-12-31 14:50:00,91.3,91.64,91.26,91.59,41300.0,77.833,78.1228,77.7989,78.0802,41300.0
2012-12-31 15:00:00,91.59,91.75,91.52,91.58,50900.0,78.0802,78.2166,78.0205,78.0717,50900.0
2012-12-31 15:10:00,91.57,91.57,91.4,91.48,29400.0,78.0631,78.0631,77.9182,77.9864,29400.0
2012-12-31 15:20:00,91.47,91.56,91.26,91.36,21000.0,77.9779,78.0546,77.7989,77.8841,21000.0
2012-12-31 15:30:00,91.35,91.54,91.35,91.44,33200.0,77.8756,78.0376,77.8756,77.9523,33200.0
2012-12-31 15:40:00,91.45,91.6,91.3,91.58,73700.0,77.9608,78.0887,77.833,78.0717,73700.0
2012-12-31 15:50:00,91.58,91.8,91.52,91.73,140500.0,78.0717,78.2592,78.0205,78.1995,140500.0
2013-01-02 09:30:00,93.46,94.21,93.37,94.06,125800.0,79.6743,80.3137,79.5976,80.1858,125800.0
2013-01-02 09:40:00,94.07,94.48,94.0,94.48,94200.0,80.1944,80.5439,80.1347,80.5439,94200.0
2013-01-02 09:50:00,94.48,95.19,94.47,94.72,148000.0,80.5439,81.1492,80.5354,80.7485,148000.0
2013-01-02 10:00:00,94.7,94.94,94.5,94.86,80500.0,80.7314,80.936,80.5609,80.8678,80500.0
2013-01-02 10:10:00,94.88,94.94,94.69,94.69,44900.0,80.8849,80.936,80.7229,80.7229,44900.0
2013-01-02 10:20:00,94.69,94.81,94.5,94.5,60800.0,80.7229,80.8252,80.5609,80.5609,60800.0
2013-01-02 10:30:00,94.53,94.53,94.32,94.33,48800.0,80.5865,80.5865,80.4075,80.416,48800.0
2013-01-02 10:40:00,94.38,94.45,94.3,94.3,38800.0,80.4586,80.5183,80.3904,80.3904,38800.0
2013-01-02 10:50:00,94.3,94.38,94.17,94.2,48300.0,80.3904,80.4586,80.2796,80.3052,48300.0
2013-01-02 11:00:00,94.2,94.38,94.19,94.3,34900.0,80.3052,80.4586,80.2967,80.3904,34900.0
2013-01-02 11:10:00,94.31,94.36,94.03,94.1,35700.0,80.399,80.4416,80.1603,80.2199,35700.0
2013-01-02 11:20:00,94.1,94.1,93.8,93.82,59000.0,80.2199,80.2199,79.9642,79.9812,59000.0
2013-01-02 11:30:00,93.83,93.85,93.63,93.63,31600.0,79.9898,80.0068,79.8193,79.8193,31600.0
2013-01-02 11:40:00,93.65,93.83,93.63,93.78,21100.0,79.8363,79.9898,79.8193,79.9471,21100.0
2013-01-02 11:50:00,93.79,93.84,93.65,93.66,26400.0,79.9557,79.9983,79.8363,79.8448,26400.0
2013-01-02 12:00:00,93.68,93.74,93.6,93.69,22100.0,79.8619,79.913,79.7937,79.8704,22100.0
2013-01-02 12:10:00,93.72,93.8,93.66,93.72,16700.0,79.896,79.9642,79.8448,79.896,16700.0
2013-01-02 12:20:00,93.7,93.7,93.56,93.61,14500.0,79.8789,79.8789,79.7596,79.8022,14500.0
2013-01-02 12:30:00,93.64,93.73,93.58,93.72,15600.0,79.8278,79.9045,79.7766,79.896,15600.0
2013-01-02 12:40:00,93.7,93.7,93.45,93.48,16900.0,79.8789,79.8789,79.6658,79.6914,16900.0
2013-01-02 12:50:00,93.51,93.56,93.44,93.48,14700.0,79.717,79.7596,79.6573,79.6914,14700.0
2013-01-02 13:00:00,93.47,93.56,93.47,93.52,13600.0,79.6829,79.7596,79.6829,79.7255,13600.0
2013-01-02 13:10:00,93.52,93.53,93.47,93.49,13400.0,79.7255,79.734,79.6829,79.6999,13400.0
2013-01-02 13:20:00,93.48,93.54,93.43,93.5,22000.0,79.6914,79.7425,79.6488,79.7084,22000.0
2013-01-02 13:30:00,93.51,93.55,93.48,93.52,22700.0,79.717,79.7511,79.6914,79.7255,22700.0
2013-01-02 13:40:00,93.52,93.62,93.52,93.62,19500.0,79.7255,79.8107,79.7255,79.8107,19500.0
2013-01-02 13:50:00,93.62,93.74,93.61,93.66,33600.0,79.8107,79.913,79.8022,79.8448,33600.0
2013-01-02 14:00:00,93.65,93.66,93.55,93.6,36100.0,79.8363,79.8448,79.7511,79.7937,36100.0
2013-01-02 14:10:00,93.62,93.74,93.58,93.67,22600.0,79.8107,79.913,79.7766,79.8534,22600.0
2013-01-02 14:20:00,93.69,93.77,93.68,93.7,16000.0,79.8704,79.9386,79.8619,79.8789,16000.0
2013-01-02 14:30:00,93.72,93.75,93.55,93.55,23900.0,79.896,79.9216,79.7511,79.7511,23900.0
2013-01-02 14:40:00,93.55,93.62,93.52,93.58,31100.0,79.7511,79.8107,79.7255,79.7766,31100.0
2013-01-02 14:50:00,93.63,93.73,93.59,93.64,42100.0,79.8193,79.9045,79.7852,79.8278,42100.0
2013-01-02 15:00:00,93.64,93.79,93.64,93.76,31800.0,79.8278,79.9557,79.8278,79.9301,31800.0
2013-01-02 15:10:00,93.76,93.8,93.72,93.79,28400.0,79.9301,79.9642,79.896,79.9557,28400.0
2013-01-02 15:20:00,93.8,93.91,93.75,93.82,56300.0,79.9642,80.058,79.9216,79.9812,56300.0
2013-01-02 15:30:00,93.81,93.94,93.79,93.93,66000.0,79.9727,80.0835,79.9557,80.075,66000.0
2013-01-02 15:40:00,93.94,93.95,93.86,93.88,86500.0,80.0835,80.0921,80.0153,80.0324,86500.0
2013-01-02 15:50:00,93.88,94.25,93.87,94.25,236900.0,80.0324,80.3478,80.0239,80.3478,236900.0
2013-01-03 09:30:00,94.12,94.36,94.12,94.34,67000.0,80.237,80.4416,80.237,80.4245,67000.0
2013-01-03 09:40:00,94.32,94.64,94.15,94.61,61700.0,80.4075,80.6803,80.2626,80.6547,61700.0
2013-01-03 09:50:00,94.62,94.71,94.53,94.67,37300.0,80.6632,80.74,80.5865,80.7059,37300.0
2013-01-03 10:00:00,94.66,94.95,94.65,94.88,60900.0,80.6973,80.9446,80.6888,80.8849,60900.0
2013-01-03 10:10:00,94.83,94.9,94.73,94.74,34200.0,80.8423,80.9019,80.757,80.7655,34200.0
2013-01-03 10:20:00,94.75,94.77,94.66,94.72,26800.0,80.7741,80.7911,80.6973,80.7485,26800.0
2013-01-03 10:30:00,94.72,94.83,94.69,94.73,31300.0,80.7485,80.8423,80.7229,80.757,31300.0
2013-01-03 10:40:00,94.72,94.91,94.72,94.87,32500.0,80.7485,80.9105,80.7485,80.8764,32500.0
2013-01-03 10:50:00,94.87,95.12,94.86,95.07,70600.0,80.8764,81.0895,80.8678,81.0469,70600.0
2013-01-03 11:00:00,95.08,95.1,94.96,95.04,76200.0,81.0554,81.0724,80.9531,81.0213,76200.0
2013-01-03 11:10:00,95.03,95.16,94.96,94.98,51900.0,81.0128,81.1236,80.9531,80.9701,51900.0
2013-01-03 11:20:00,94.97,95.08,94.92,95.06,94700.0,80.9616,81.0554,80.919,81.0383,94700.0
2013-01-03 11:30:00,95.05,95.14,94.98,95.0,49200.0,81.0298,81.1065,80.9701,80.9872,49200.0
2013-01-03 11:40:00,95.0,95.03,94.97,95.02,47000.0,80.9872,81.0128,80.9616,81.0042,47000.0
2013-01-03 11:50:00,95.02,95.07,94.99,95.03,31500.0,81.0042,81.0469,80.9787,81.0128,31500.0
2013-01-03 12:00:00,95.03,95.08,95.0,95.08,25500.0,81.0128,81.0554,80.9872,81.0554,25500.0
2013-01-03 12:10:00,95.07,95.08,95.02,95.02,24800.0,81.0469,81.0554,81.0042,81.0042,24800.0
2013-01-03 12:20:00,95.02,95.11,95.0,95.1,53400.0,81.0042,81.081,80.9872,81.0724,53400.0
2013-01-03 12:30:00,95.11,95.12,94.94,95.01,24600.0,81.081,81.0895,80.936,80.9957,24600.0
2013-01-03 12:40:00,95.01,95.04,94.93,95.04,28600.0,80.9957,81.0213,80.9275,81.0213,28600.0
2013-01-03 12:50:00,95.05,95.07,95.0,95.04,33500.0,81.0298,81.0469,80.9872,81.0213,33500.0
2013-01-03 13:00:00,95.04,95.16,95.04,95.09,35100.0,81.0213,81.1236,81.0213,81.0639,35100.0
2013-01-03 13:10:00,95.11,95.11,95.02,95.08,34000.0,81.081,81.081,81.0042,81.0554,34000.0
2013-01-03 13:20:00,95.07,95.09,95.0,95.04,33300.0,81.0469,81.0639,80.9872,81.0213,33300.0
2013-01-03 13:30:00,95.03,95.17,95.01,95.13,14400.0,81.0128,81.1321,80.9957,81.098,14400.0
2013-01-03 13:40:00,95.1,95.11,95.02,95.03,10900.0,81.0724,81.081,81.0042,81.0128,10900.0
2013-01-03 13:50:00,95.02,95.1,95.01,95.03,16900.0,81.0042,81.0724,80.9957,81.0128,16900.0
2013-01-03 14:00:00,95.03,95.03,94.64,94.71,33700.0,81.0128,81.0128,80.6803,80.74,33700.0
2013-01-03 14:10:00,94.7,94.76,94.61,94.69,28400.0,80.7314,80.7826,80.6547,80.7229,28400.0
2013-01-03 14:20:00,94.69,94.75,94.61,94.7,22200.0,80.7229,80.7741,80.6547,80.7314,22200.0
2013-01-03 14:30:00,94.72,94.73,94.44,94.49,48600.0,80.7485,80.757,80.5098,80.5524,48600.0
2013-01-03 14:40:00,94.48,94.57,94.46,94.51,21000.0,80.5439,80.6206,80.5268,80.5695,21000.0
2013-01-03 14:50:00,94.52,94.61,94.47,94.54,32500.0,80.578,80.6547,80.5354,80.595,32500.0
2013-01-03 15:00:00,94.53,94.58,94.43,94.51,24300.0,80.5865,80.6291,80.5013,80.5695,24300.0
2013-01-03 15:10:00,94.48,94.57,94.46,94.47,41700.0,80.5439,80.6206,80.5268,80.5354,41700.0
2013-01-03 15:20:00,94.46,94.59,94.4,94.53,39700.0,80.5268,80.6377,80.4757,80.5865,39700.0
2013-01-03 15:30:00,94.56,94.56,94.38,94.4,37200.0,80.6121,80.6121,80.4586,80.4757,37200.0
2013-01-03 15:40:00,94.41,94.63,94.41,94.57,49900.0,80.4842,80.6718,80.4842,80.6206,49900.0
2013-01-03 15:50:00,94.57,94.6,94.33,94.58,98200.0,80.6206,80.6462,80.416,80.6291,98200.0
2013-01-04 09:30:00,94.8,94.88,94.51,94.53,36100.0,80.8167,80.8849,80.5695,80.5865,36100.0
2013-01-04 09:40:00,94.6,94.62,94.49,94.59,80100.0,80.6462,80.6632,80.5524,80.6377,80100.0
2013-01-04 09:50:00,94.59,94.74,94.43,94.7,49300.0,80.6377,80.7655,80.5013,80.7314,49300.0
2013-01-04 10:00:00,94.72,94.76,94.37,94.6,65500.0,80.7485,80.7826,80.4501,80.6462,65500.0
2013-01-04 10:10:00,94.65,94.82,94.58,94.76,45700.0,80.6888,80.8337,80.6291,80.7826,45700.0
2013-01-04 10:20:00,94.77,95.0,94.76,94.96,51000.0,80.7911,80.9872,80.7826,80.9531,51000.0
2013-01-04 10:30:00,94.96,95.0,94.7,94.82,67900.0,80.9531,80.9872,80.7314,80.8337,67900.0
2013-01-04 10:40:00,94.82,94.86,94.63,94.83,20600.0,80.8337,80.8678,80.6718,80.8423,20600.0
2013-01-04 10:50:00,94.83,94.92,94.75,94.77,18700.0,80.8423,80.919,80.7741,80.7911,18700.0
2013-01-04 11:00:00,94.77,94.98,94.72,94.91,20500.0,80.7911,80.9701,80.7485,80.9105,20500.0
2013-01-04 11:10:00,94.91,95.0,94.91,95.0,31500.0,80.9105,80.9872,80.9105,80.9872,31500.0
2013-01-04 11:20:00,95.0,95.02,94.93,95.02,26800.0,80.9872,81.0042,80.9275,81.0042,26800.0
2013-01-04 11:30:00,95.0,95.0,94.86,94.89,50100.0,80.9872,80.9872,80.8678,80.8934,50100.0
2013-01-04 11:40:00,94.89,95.04,94.84,95.04,31500.0,80.8934,81.0213,80.8508,81.0213,31500.0
2013-01-04 11:50:00,95.04,95.05,94.95,94.98,24600.0,81.0213,81.0298,80.9446,80.9701,24600.0
2013-01-04 12:00:00,94.97,95.02,94.89,94.9,18300.0,80.9616,81.0042,80.8934,80.9019,18300.0
2013-01-04 12:10:00,94.89,94.89,94.77,94.82,28500.0,80.8934,80.8934,80.7911,80.8337,28500.0
2013-01-04 12:20:00,94.82,94.93,94.8,94.93,13200.0,80.8337,80.9275,80.8167,80.9275,13200.0
2013-01-04 12:30:00,94.93,94.94,94.83,94.93,13700.0,80.9275,80.936,80.8423,80.9275,13700.0
2013-01-04 12:40:00,94.93,94.99,94.92,94.99,9700.0,80.9275,80.9787,80.919,80.9787,9700.0
2013-01-04 12:50:00,94.99,94.99,94.88,94.95,10600.0,80.9787,80.9787,80.8849,80.9446,10600.0
2013-01-04 13:00:00,94.96,94.98,94.77,94.78,46600.0,80.9531,80.9701,80.7911,80.7996,46600.0
2013-01-04 13:10:00,94.8,94.93,94.76,94.92,17900.0,80.8167,80.9275,80.7826,80.919,17900.0
2013-01-04 13:20:00,94.93,95.0,94.87,94.91,30700.0,80.9275,80.9872,80.8764,80.9105,30700.0
2013-01-04 13:30:00,94.88,94.91,94.84,94.87,17900.0,80.8849,80.9105,80.8508,80.8764,17900.0
2013-01-04 13:40:00,94.88,94.92,94.83,94.9,38900.0,80.8849,80.919,80.8423,80.9019,38900.0
2013-01-04 13:50:00,94.9,94.92,94.8,94.92,43400.0,80.9019,80.919,80.8167,80.919,43400.0
2013-01-04 14:00:00,94.91,94.93,94.84,94.88,35300.0,80.9105,80.9275,80.8508,80.8849,35300.0
2013-01-04 14:10:00,94.87,94.89,94.76,94.88,36000.0,80.8764,80.8934,80.7826,80.8849,36000.0
2013-01-04 14:20:00,94.88,94.9,94.82,94.84,18000.0,80.8849,80.9019,80.8337,80.8508,18000.0
2013-01-04 14:30:00,94.84,94.89,94.81,94.87,26700.0,80.8508,80.8934,80.8252,80.8764,26700.0
2013-01-04 14:40:00,94.88,94.9,94.83,94.85,22000.0,80.8849,80.9019,80.8423,80.8593,22000.0
2013-01-04 14:50:00,94.83,94.9,94.83,94.84,29700.0,80.8423,80.9019,80.8423,80.8508,29700.0
2013-01-04 15:00:00,94.84,94.92,94.8,94.81,57800.0,80.8508,80.919,80.8167,80.8252,57800.0
2013-01-04 15:10:00,94.81,94.93,94.8,94.89,49500.0,80.8252,80.9275,80.8167,80.8934,49500.0
2013-01-04 15:20:00,94.89,95.05,94.85,95.01,36600.0,80.8934,81.0298,80.8593,80.9957,36600.0
2013-01-04 15:30:00,94.99,95.02,94.96,95.0,37500.0,80.9787,81.0042,80.9531,80.9872,37500.0
2013-01-04 15:40:00,95.01,95.04,94.92,94.96,36400.0,80.9957,81.0213,80.919,80.9531,36400.0
2013-01-04 15:50:00,94.97,95.02,94.84,94.91,93300.0,80.9616,81.0042,80.8508,80.9105,93300.0
2013-01-07 09:30:00,94.41,94.5,94.25,94.33,48600.0,80.4842,80.5609,80.3478,80.416,48600.0
2013-01-07 09:40:00,94.34,94.57,94.33,94.34,28800.0,80.4245,80.6206,80.416,80.4245,28800.0
2013-01-07 09:50:00,94.33,94.53,94.27,94.5,11400.0,80.416,80.5865,80.3649,80.5609,11400.0
2013-01-07 10:00:00,94.51,94.7,94.51,94.68,25500.0,80.5695,80.7314,80.5695,80.7144,25500.0
2013-01-07 10:10:00,94.72,94.75,94.59,94.63,27600.0,80.7485,80.7741,80.6377,80.6718,27600.0
2013-01-07 10:20:00,94.66,94.67,94.54,94.61,14200.0,80.6973,80.7059,80.595,80.6547,14200.0
2013-01-07 10:30:00,94.64,94.68,94.57,94.65,20100.0,80.6803,80.7144,80.6206,80.6888,20100.0
2013-01-07 10:40:00,94.64,94.66,94.6,94.63,31200.0,80.6803,80.6973,80.6462,80.6718,31200.0
2013-01-07 10:50:00,94.62,94.63,94.51,94.52,22900.0,80.6632,80.6718,80.5695,80.578,22900.0
2013-01-07 11:00:00,94.51,94.63,94.5,94.6,21900.0,80.5695,80.6718,80.5609,80.6462,21900.0
2013-01-07 11:10:00,94.59,94.59,94.46,94.48,10100.0,80.6377,80.6377,80.5268,80.5439,10100.0
2013-01-07 11:20:00,94.49,94.61,94.45,94.55,11500.0,80.5524,80.6547,80.5183,80.6036,11500.0
2013-01-07 11:30:00,94.56,94.6,94.52,94.52,7600.0,80.6121,80.6462,80.578,80.578,7600.0
2013-01-07 11:40:00,94.5,94.52,94.4,94.4,10300.0,80.5609,80.578,80.4757,80.4757,10300.0
2013-01-07 11:50:00,94.42,94.49,94.38,94.38,15000.0,80.4927,80.5524,80.4586,80.4586,15000.0
2013-01-07 12:00:00,94.37,94.46,94.34,94.35,8200.0,80.4501,80.5268,80.4245,80.4331,8200.0
2013-01-07 12:10:00,94.34,94.41,94.34,94.39,12700.0,80.4245,80.4842,80.4245,80.4672,12700.0
2013-01-07 12:20:00,94.4,94.42,94.3,94.37,14800.0,80.4757,80.4927,80.3904,80.4501,14800.0
2013-01-07 12:30:00,94.36,94.38,94.27,94.33,17200.0,80.4416,80.4586,80.3649,80.416,17200.0
2013-01-07 12:40:00,94.33,94.33,94.26,94.31,10500.0,80.416,80.416,80.3563,80.399,10500.0
2013-01-07 12:50:00,94.33,94.35,94.25,94.34,17900.0,80.416,80.4331,80.3478,80.4245,17900.0
2013-01-07 13:00:00,94.32,94.38,94.31,94.37,8800.0,80.4075,80.4586,80.399,80.4501,8800.0
2013-01-07 13:10:00,94.38,94.43,94.36,94.43,9000.0,80.4586,80.5013,80.4416,80.5013,9000.0
2013-01-07 13:20:00,94.43,94.44,94.35,94.39,7800.0,80.5013,80.5098,80.4331,80.4672,7800.0
2013-01-07 13:30:00,94.38,94.43,94.35,94.42,15300.0,80.4586,80.5013,80.4331,80.4927,15300.0
2013-01-07 13:40:00,94.41,94.42,94.34,94.39,15500.0,80.4842,80.4927,80.4245,80.4672,15500.0
2013-01-07 13:50:00,94.41,94.46,94.39,94.43,20800.0,80.4842,80.5268,80.4672,80.5013,20800.0
2013-01-07 14:00:00,94.45,94.5,94.4,94.45,9600.0,80.5183,80.5609,80.4757,80.5183,9600.0
2013-01-07 14:10:00,94.45,94.51,94.42,94.5,16700.0,80.5183,80.5695,80.4927,80.5609,16700.0
2013-01-07 14:20:00,94.51,94.62,94.5,94.59,29300.0,80.5695,80.6632,80.5609,80.6377,29300.0
2013-01-07 14:30:00,94.58,94.67,94.53,94.53,75800.0,80.6291,80.7059,80.5865,80.5865,75800.0
2013-01-07 14:40:00,94.53,94.56,94.46,94.46,19100.0,80.5865,80.6121,80.5268,80.5268,19100.0
2013-01-07 14:50:00,94.46,94.53,94.46,94.52,23700.0,80.5268,80.5865,80.5268,80.578,23700.0
2013-01-07 15:00:00,94.51,94.57,94.48,94.57,27900.0,80.5695,80.6206,80.5439,80.6206,27900.0
2013-01-07 15:10:00,94.57,94.69,94.56,94.65,80900.0,80.6206,80.7229,80.6121,80.6888,80900.0
2013-01-07 15:20:00,94.65,94.74,94.63,94.72,46100.0,80.6888,80.7655,80.6718,80.7485,46100.0
2013-01-07 15:30:00,94.72,94.73,94.64,94.68,50000.0,80.7485,80.757,80.6803,80.7144,50000.0
2013-01-07 15:40:00,94.67,94.74,94.63,94.63,108400.0,80.7059,80.7655,80.6718,80.6718,108400.0
2013-01-07 15:50:00,94.63,94.75,94.59,94.72,119500.0,80.6718,80.7741,80.6377,80.7485,119500.0
2013-01-08 09:30:00,94.42,95.02,94.16,94.96,81200.0,80.4927,81.0042,80.2711,80.9531,81200.0
2013-01-08 09:40:00,94.91,95.34,94.9,95.01,99100.0,80.9105,81.277,80.9019,80.9957,99100.0
2013-01-08 09:50:00,95.0,95.05,94.8,95.05,30500.0,80.9872,81.0298,80.8167,81.0298,30500.0
2013-01-08 10:00:00,95.03,95.16,94.95,95.05,94600.0,81.0128,81.1236,80.9446,81.0298,94600.0
2013-01-08 10:10:00,95.04,95.05,94.63,94.71,61300.0,81.0213,81.0298,80.6718,80.74,61300.0
2013-01-08 10:20:00,94.67,94.83,94.67,94.82,34900.0,80.7059,80.8423,80.7059,80.8337,34900.0
2013-01-08 10:30:00,94.81,94.82,94.59,94.72,61400.0,80.8252,80.8337,80.6377,80.7485,61400.0
2013-01-08 10:40:00,94.71,94.75,94.6,94.66,61800.0,80.74,80.7741,80.6462,80.6973,61800.0
2013-01-08 10:50:00,94.65,94.67,94.57,94.62,67300.0,80.6888,80.7059,80.6206,80.6632,67300.0
2013-01-08 11:00:00,94.59,94.84,94.54,94.67,54900.0,80.6377,80.8508,80.595,80.7059,54900.0
2013-01-08 11:10:00,94.61,94.68,94.43,94.45,54500.0,80.6547,80.7144,80.5013,80.5183,54500.0
2013-01-08 11:20:00,94.48,94.69,94.48,94.66,47600.0,80.5439,80.7229,80.5439,80.6973,47600.0
2013-01-08 11:30:00,94.65,95.03,94.65,95.0,62000.0,80.6888,81.0128,80.6888,80.9872,62000.0
2013-01-08 11:40:00,95.0,95.17,94.98,95.12,67000.0,80.9872,81.1321,80.9701,81.0895,67000.0
2013-01-08 11:50:00,95.09,95.09,94.93,95.01,18500.0,81.0639,81.0639,80.9275,80.9957,18500.0
2013-01-08 12:00:00,95.02,95.13,95.01,95.11,30700.0,81.0042,81.098,80.9957,81.081,30700.0
2013-01-08 12:10:00,95.09,95.18,95.01,95.17,30900.0,81.0639,81.1406,80.9957,81.1321,30900.0
2013-01-08 12:20:00,95.17,95.19,95.02,95.03,12600.0,81.1321,81.1492,81.0042,81.0128,12600.0
2013-01-08 12:30:00,95.03,95.08,94.99,95.02,15300.0,81.0128,81.0554,80.9787,81.0042,15300.0
2013-01-08 12:40:00,95.03,95.06,94.95,94.97,29400.0,81.0128,81.0383,80.9446,80.9616,29400.0
2013-01-08 12:50:00,94.95,95.12,94.94,95.11,104000.0,80.9446,81.0895,80.936,81.081,104000.0
2013-01-08 13:00:00,95.12,95.18,95.09,95.14,25400.0,81.0895,81.1406,81.0639,81.1065,25400.0
2013-01-08 13:10:00,95.15,95.23,95.15,95.22,33100.0,81.1151,81.1833,81.1151,81.1747,33100.0
2013-01-08 13:20:00,95.23,95.3,95.22,95.26,34600.0,81.1833,81.2429,81.1747,81.2088,34600.0
2013-01-08 13:30:00,95.24,95.3,95.23,95.26,22400.0,81.1918,81.2429,81.1833,81.2088,22400.0
2013-01-08 13:40:00,95.26,95.36,95.19,95.32,56100.0,81.2088,81.2941,81.1492,81.26,56100.0
2013-01-08 13:50:00,95.33,95.52,95.31,95.49,45100.0,81.2685,81.4305,81.2515,81.4049,45100.0
2013-01-08 14:00:00,95.5,95.5,95.43,95.47,28300.0,81.4134,81.4134,81.3538,81.3879,28300.0
2013-01-08 14:10:00,95.48,95.51,95.31,95.36,42800.0,81.3964,81.422,81.2515,81.2941,42800.0
2013-01-08 14:20:00,95.37,95.46,95.28,95.37,46200.0,81.3026,81.3793,81.2259,81.3026,46200.0
2013-01-08 14:30:00,95.37,95.47,95.31,95.46,24900.0,81.3026,81.3879,81.2515,81.3793,24900.0
2013-01-08 14:40:00,95.45,95.54,95.33,95.45,33900.0,81.3708,81.4475,81.2685,81.3708,33900.0
2013-01-08 14:50:00,95.44,95.51,95.37,95.38,40400.0,81.3623,81.422,81.3026,81.3111,40400.0
2013-01-08 15:00:00,95.37,95.42,95.26,95.28,37600.0,81.3026,81.3452,81.2088,81.2259,37600.0
2013-01-08 15:10:00,95.28,95.29,95.18,95.22,27700.0,81.2259,81.2344,81.1406,81.1747,27700.0
2013-01-08 15:20:00,95.22,95.32,95.2,95.28,39700.0,81.1747,81.26,81.1577,81.2259,39700.0
2013-01-08 15:30:00,95.28,95.3,95.04,95.06,59800.0,81.2259,81.2429,81.0213,81.0383,59800.0
2013-01-08 15:40:00,95.04,95.04,94.92,94.97,73800.0,81.0213,81.0213,80.919,80.9616,73800.0
2013-01-08 15:50:00,94.97,95.29,94.97,95.12,200400.0,80.9616,81.2344,80.9616,81.0895,200400.0
2013-01-09 09:30:00,95.04,95.38,94.94,95.17,67400.0,81.0213,81.3111,80.936,81.1321,67400.0
2013-01-09 09:40:00,95.17,95.17,94.78,95.05,57600.0,81.1321,81.1321,80.7996,81.0298,57600.0
2013-01-09 09:50:00,95.07,95.25,95.04,95.25,194100.0,81.0469,81.2003,81.0213,81.2003,194100.0
2013-01-09 10:00:00,95.25,95.82,95.24,95.82,54700.0,81.2003,81.6862,81.1918,81.6862,54700.0
2013-01-09 10:10:00,95.78,96.13,95.75,96.12,117200.0,81.6521,81.9505,81.6266,81.942,117200.0
2013-01-09 10:20:00,96.12,96.16,95.88,96.01,106100.0,81.942,81.9761,81.7374,81.8482,106100.0
2013-01-09 10:30:00,96.0,96.5,95.99,96.49,115400.0,81.8397,82.2659,81.8312,82.2574,115400.0
2013-01-09 10:40:00,96.49,96.5,96.33,96.49,48300.0,82.2574,82.2659,82.121,82.2574,48300.0
2013-01-09 10:50:00,96.49,96.59,96.43,96.47,70500.0,82.2574,82.3427,82.2063,82.2404,70500.0
2013-01-09 11:00:00,96.47,96.51,96.42,96.44,50000.0,82.2404,82.2745,82.1977,82.2148,50000.0
2013-01-09 11:10:00,96.42,96.53,96.4,96.5,28100.0,82.1977,82.2915,82.1807,82.2659,28100.0
2013-01-09 11:20:00,96.49,96.59,96.41,96.56,41900.0,82.2574,82.3427,82.1892,82.3171,41900.0
2013-01-09 11:30:00,96.57,96.67,96.55,96.67,58700.0,82.3256,82.4109,82.3086,82.4109,58700.0
2013-01-09 11:40:00,96.64,96.76,96.63,96.72,39600.0,82.3853,82.4876,82.3768,82.4535,39600.0
2013-01-09 11:50:00,96.75,96.76,96.61,96.75,29600.0,82.4791,82.4876,82.3597,82.4791,29600.0
2013-01-09 12:00:00,96.74,96.76,96.62,96.74,33000.0,82.4705,82.4876,82.3682,82.4705,33000.0
2013-01-09 12:10:00,96.74,96.82,96.68,96.72,32500.0,82.4705,82.5387,82.4194,82.4535,32500.0
2013-01-09 12:20:00,96.71,96.73,96.57,96.61,25200.0,82.445,82.462,82.3256,82.3597,25200.0
2013-01-09 12:30:00,96.61,96.63,96.44,96.49,43900.0,82.3597,82.3768,82.2148,82.2574,43900.0
2013-01-09 12:40:00,96.49,96.53,96.33,96.47,30200.0,82.2574,82.2915,82.121,82.2404,30200.0
2013-01-09 12:50:00,96.47,96.48,96.37,96.47,9500.0,82.2404,82.2489,82.1551,82.2404,9500.0
2013-01-09 13:00:00,96.49,96.57,96.43,96.45,25500.0,82.2574,82.3256,82.2063,82.2233,25500.0
2013-01-09 13:10:00,96.45,96.56,96.43,96.53,16700.0,82.2233,82.3171,82.2063,82.2915,16700.0
2013-01-09 13:20:00,96.52,96.58,96.48,96.52,31800.0,82.283,82.3341,82.2489,82.283,31800.0
2013-01-09 13:30:00,96.53,96.55,96.43,96.54,18200.0,82.2915,82.3086,82.2063,82.3,18200.0
2013-01-09 13:40:00,96.53,96.58,96.43,96.58,29400.0,82.2915,82.3341,82.2063,82.3341,29400.0
2013-01-09 13:50:00,96.57,96.62,96.55,96.59,35800.0,82.3256,82.3682,82.3086,82.3427,35800.0
2013-01-09 14:00:00,96.58,96.58,96.46,96.47,17400.0,82.3341,82.3341,82.2318,82.2404,17400.0
2013-01-09 14:10:00,96.47,96.54,96.45,96.52,20900.0,82.2404,82.3,82.2233,82.283,20900.0
2013-01-09 14:20:00,96.5,96.51,96.41,96.44,17700.0,82.2659,82.2745,82.1892,82.2148,17700.0
2013-01-09 14:30:00,96.45,96.54,96.33,96.35,55500.0,82.2233,82.3,82.121,82.1381,55500.0
2013-01-09 14:40:00,96.36,96.48,96.35,96.45,41400.0,82.1466,82.2489,82.1381,82.2233,41400.0
2013-01-09 14:50:00,96.46,96.47,96.3,96.47,58500.0,82.2318,82.2404,82.0954,82.2404,58500.0
2013-01-09 15:00:00,96.46,96.46,96.42,96.43,27400.0,82.2318,82.2318,82.1977,82.2063,27400.0
2013-01-09 15:10:00,96.43,96.56,96.42,96.55,50500.0,82.2063,82.3171,82.1977,82.3086,50500.0
2013-01-09 15:20:00,96.56,96.79,96.56,96.75,121600.0,82.3171,82.5132,82.3171,82.4791,121600.0
2013-01-09 15:30:00,96.75,96.76,96.59,96.7,74100.0,82.4791,82.4876,82.3427,82.4364,74100.0
2013-01-09 15:40:00,96.7,96.89,96.7,96.88,135900.0,82.4364,82.5984,82.4364,82.5899,135900.0
2013-01-09 15:50:00,96.87,96.91,96.75,96.76,186900.0,82.5814,82.6155,82.4791,82.4876,186900.0
2013-01-10 09:30:00,97.34,97.56,97.25,97.32,163700.0,82.982,83.1696,82.9053,82.965,163700.0
2013-01-10 09:40:00,97.37,97.44,97.2,97.3,137900.0,83.0076,83.0673,82.8627,82.9479,137900.0
2013-01-10 09:50:00,97.3,97.46,97.25,97.39,101000.0,82.9479,83.0843,82.9053,83.0247,101000.0
2013-01-10 10:00:00,97.39,97.45,97.28,97.41,39900.0,83.0247,83.0758,82.9309,83.0417,39900.0
2013-01-10 10:10:00,97.41,97.43,97.05,97.3,46800.0,83.0417,83.0588,82.7348,82.9479,46800.0
2013-01-10 10:20:00,97.3,97.34,97.16,97.16,39000.0,82.9479,82.982,82.8286,82.8286,39000.0
2013-01-10 10:30:00,97.16,97.16,96.85,97.05,81400.0,82.8286,82.8286,82.5643,82.7348,81400.0
2013-01-10 10:40:00,97.02,97.14,97.0,97.06,34800.0,82.7092,82.8115,82.6922,82.7433,34800.0
2013-01-10 10:50:00,97.08,97.17,96.96,96.99,36700.0,82.7604,82.8371,82.6581,82.6837,36700.0
2013-01-10 11:00:00,96.97,97.08,96.89,97.01,29500.0,82.6666,82.7604,82.5984,82.7007,29500.0
2013-01-10 11:10:00,97.0,97.03,96.84,96.86,26600.0,82.6922,82.7178,82.5558,82.5728,26600.0
2013-01-10 11:20:00,96.86,96.97,96.78,96.91,48700.0,82.5728,82.6666,82.5046,82.6155,48700.0
2013-01-10 11:30:00,96.93,96.93,96.79,96.81,53500.0,82.6325,82.6325,82.5132,82.5302,53500.0
2013-01-10 11:40:00,96.81,96.85,96.76,96.77,18300.0,82.5302,82.5643,82.4876,82.4961,18300.0
2013-01-10 11:50:00,96.78,96.8,96.66,96.76,44400.0,82.5046,82.5217,82.4023,82.4876,44400.0
2013-01-10 12:00:00,96.77,96.87,96.77,96.8,18000.0,82.4961,82.5814,82.4961,82.5217,18000.0
2013-01-10 12:10:00,96.82,96.92,96.81,96.9,51500.0,82.5387,82.624,82.5302,82.6069,51500.0
2013-01-10 12:20:00,96.89,97.02,96.84,97.0,30400.0,82.5984,82.7092,82.5558,82.6922,30400.0
2013-01-10 12:30:00,97.0,97.13,97.0,97.06,23900.0,82.6922,82.803,82.6922,82.7433,23900.0
2013-01-10 12:40:00,97.06,97.16,97.02,97.15,39300.0,82.7433,82.8286,82.7092,82.8201,39300.0
2013-01-10 12:50:00,97.15,97.21,97.02,97.21,35700.0,82.8201,82.8712,82.7092,82.8712,35700.0
2013-01-10 13:00:00,97.22,97.38,97.17,97.34,35800.0,82.8797,83.0161,82.8371,82.982,35800.0
2013-01-10 13:10:00,97.33,97.34,97.19,97.24,38300.0,82.9735,82.982,82.8542,82.8968,38300.0
2013-01-10 13:20:00,97.23,97.36,97.22,97.3,25200.0,82.8883,82.9991,82.8797,82.9479,25200.0
2013-01-10 13:30:00,97.27,97.34,97.27,97.34,15100.0,82.9224,82.982,82.9224,82.982,15100.0
2013-01-10 13:40:00,97.34,97.4,97.28,97.35,16800.0,82.982,83.0332,82.9309,82.9906,16800.0
2013-01-10 13:50:00,97.34,97.49,97.33,97.43,33900.0,82.982,83.1099,82.9735,83.0588,33900.0
2013-01-10 14:00:00,97.42,97.46,97.41,97.43,43000.0,83.0502,83.0843,83.0417,83.0588,43000.0
2013-01-10 14:10:00,97.4,97.45,97.32,97.33,29100.0,83.0332,83.0758,82.965,82.9735,29100.0
2013-01-10 14:20:00,97.35,97.39,97.25,97.29,46200.0,82.9906,83.0247,82.9053,82.9394,46200.0
2013-01-10 14:30:00,97.29,97.33,97.27,97.3,14800.0,82.9394,82.9735,82.9224,82.9479,14800.0
2013-01-10 14:40:00,97.31,97.44,97.27,97.43,30300.0,82.9565,83.0673,82.9224,83.0588,30300.0
2013-01-10 14:50:00,97.44,97.57,97.42,97.48,69900.0,83.0673,83.1781,83.0502,83.1014,69900.0
2013-01-10 15:00:00,97.49,97.56,97.48,97.49,38400.0,83.1099,83.1696,83.1014,83.1099,38400.0
2013-01-10 15:10:00,97.49,97.58,97.49,97.53,41800.0,83.1099,83.1866,83.1099,83.144,41800.0
2013-01-10 15:20:00,97.53,97.59,97.51,97.56,38800.0,83.144,83.1952,83.127,83.1696,38800.0
2013-01-10 15:30:00,97.56,97.59,97.51,97.53,40200.0,83.1696,83.1952,83.127,83.144,40200.0
2013-01-10 15:40:00,97.53,97.65,97.49,97.65,63400.0,83.144,83.2463,83.1099,83.2463,63400.0
2013-01-10 15:50:00,97.65,97.7,97.6,97.7,130600.0,83.2463,83.2889,83.2037,83.2889,130600.0
2013-01-11 09:30:00,97.55,97.78,97.43,97.73,71400.0,83.1611,83.3571,83.0588,83.3145,71400.0
2013-01-11 09:40:00,97.7,97.74,97.52,97.63,55900.0,83.2889,83.323,83.1355,83.2293,55900.0
2013-01-11 09:50:00,97.63,97.67,97.53,97.62,26600.0,83.2293,83.2634,83.144,83.2207,26600.0
2013-01-11 10:00:00,97.61,97.75,97.51,97.58,27700.0,83.2122,83.3316,83.127,83.1866,27700.0
2013-01-11 10:10:00,97.59,97.61,97.34,97.34,47900.0,83.1952,83.2122,82.982,82.982,47900.0
2013-01-11 10:20:00,97.34,97.34,97.15,97.17,25700.0,82.982,82.982,82.8201,82.8371,25700.0
2013-01-11 10:30:00,97.2,97.34,97.19,97.31,27700.0,82.8627,82.982,82.8542,82.9565,27700.0
2013-01-11 10:40:00,97.31,97.42,97.24,97.42,37100.0,82.9565,83.0502,82.8968,83.0502,37100.0
2013-01-11 10:50:00,97.42,97.5,97.37,97.46,29900.0,83.0502,83.1184,83.0076,83.0843,29900.0
2013-01-11 11:00:00,97.46,97.51,97.39,97.41,50600.0,83.0843,83.127,83.0247,83.0417,50600.0
2013-01-11 11:10:00,97.4,97.43,97.33,97.34,11300.0,83.0332,83.0588,82.9735,82.982,11300.0
2013-01-11 11:20:00,97.34,97.36,97.18,97.24,23400.0,82.982,82.9991,82.8456,82.8968,23400.0
2013-01-11 11:30:00,97.24,97.26,97.14,97.16,22000.0,82.8968,82.9138,82.8115,82.8286,22000.0
2013-01-11 11:40:00,97.18,97.21,97.11,97.21,32000.0,82.8456,82.8712,82.786,82.8712,32000.0
2013-01-11 11:50:00,97.22,97.43,97.22,97.35,18500.0,82.8797,83.0588,82.8797,82.9906,18500.0
2013-01-11 12:00:00,97.37,97.42,97.3,97.4,11600.0,83.0076,83.0502,82.9479,83.0332,11600.0
2013-01-11 12:10:00,97.4,97.44,97.37,97.44,5600.0,83.0332,83.0673,83.0076,83.0673,5600.0
2013-01-11 12:20:00,97.42,97.45,97.37,97.38,12400.0,83.0502,83.0758,83.0076,83.0161,12400.0
2013-01-11 12:30:00,97.36,97.41,97.27,97.32,22700.0,82.9991,83.0417,82.9224,82.965,22700.0
2013-01-11 12:40:00,97.33,97.39,97.3,97.31,24500.0,82.9735,83.0247,82.9479,82.9565,24500.0
2013-01-11 12:50:00,97.33,97.44,97.29,97.38,23500.0,82.9735,83.0673,82.9394,83.0161,23500.0
2013-01-11 13:00:00,97.41,97.41,97.31,97.31,10700.0,83.0417,83.0417,82.9565,82.9565,10700.0
2013-01-11 13:10:00,97.32,97.36,97.28,97.28,10000.0,82.965,82.9991,82.9309,82.9309,10000.0
2013-01-11 13:20:00,97.29,97.39,97.29,97.37,28500.0,82.9394,83.0247,82.9394,83.0076,28500.0
2013-01-11 13:30:00,97.34,97.44,97.34,97.42,31100.0,82.982,83.0673,82.982,83.0502,31100.0
2013-01-11 13:40:00,97.42,97.43,97.24,97.34,18600.0,83.0502,83.0588,82.8968,82.982,18600.0
2013-01-11 13:50:00,97.34,97.34,97.24,97.27,16000.0,82.982,82.982,82.8968,82.9224,16000.0
2013-01-11 14:00:00,97.26,97.34,97.23,97.33,15200.0,82.9138,82.982,82.8883,82.9735,15200.0
2013-01-11 14:10:00,97.31,97.4,97.27,97.36,18500.0,82.9565,83.0332,82.9224,82.9991,18500.0
2013-01-11 14:20:00,97.35,97.46,97.31,97.45,17200.0,82.9906,83.0843,82.9565,83.0758,17200.0
2013-01-11 14:30:00,97.44,97.54,97.42,97.47,41300.0,83.0673,83.1525,83.0502,83.0929,41300.0
2013-01-11 14:40:00,97.49,97.54,97.43,97.43,16700.0,83.1099,83.1525,83.0588,83.0588,16700.0
2013-01-11 14:50:00,97.45,97.5,97.38,97.39,17200.0,83.0758,83.1184,83.0161,83.0247,17200.0
2013-01-11 15:00:00,97.4,97.42,97.26,97.29,21300.0,83.0332,83.0502,82.9138,82.9394,21300.0
2013-01-11 15:10:00,97.28,97.34,97.25,97.31,18000.0,82.9309,82.982,82.9053,82.9565,18000.0
2013-01-11 15:20:00,97.31,97.36,97.29,97.35,30700.0,82.9565,82.9991,82.9394,82.9906,30700.0
2013-01-11 15:30:00,97.36,97.42,97.34,97.36,40900.0,82.9991,83.0502,82.982,82.9991,40900.0
2013-01-11 15:40:00,97.36,97.41,97.33,97.38,31400.0,82.9991,83.0417,82.9735,83.0161,31400.0
2013-01-11 15:50:00,97.38,97.47,97.36,97.41,136200.0,83.0161,83.0929,82.9991,83.0417,136200.0
2013-01-14 09:30:00,97.07,97.76,97.07,97.73,76600.0,82.7519,83.3401,82.7519,83.3145,76600.0
2013-01-14 09:40:00,97.76,97.81,97.5,97.57,84000.0,83.3401,83.3827,83.1184,83.1781,84000.0
2013-01-14 09:50:00,97.6,97.78,97.49,97.76,191500.0,83.2037,83.3571,83.1099,83.3401,191500.0
2013-01-14 10:00:00,97.76,97.82,97.59,97.75,61800.0,83.3401,83.3912,83.1952,83.3316,61800.0
2013-01-14 10:10:00,97.75,98.0,97.75,97.98,98600.0,83.3316,83.5447,83.3316,83.5276,98600.0
2013-01-14 10:20:00,97.97,97.97,97.65,97.72,44300.0,83.5191,83.5191,83.2463,83.306,44300.0
2013-01-14 10:30:00,97.76,98.13,97.72,98.09,76000.0,83.3401,83.6555,83.306,83.6214,76000.0
2013-01-14 10:40:00,98.1,98.24,98.07,98.2,59100.0,83.6299,83.7493,83.6044,83.7152,59100.0
2013-01-14 10:50:00,98.2,98.21,98.02,98.17,41100.0,83.7152,83.7237,83.5617,83.6896,41100.0
2013-01-14 11:00:00,98.17,98.47,98.14,98.43,119700.0,83.6896,83.9454,83.664,83.9113,119700.0
2013-01-14 11:10:00,98.41,98.48,98.37,98.46,53500.0,83.8942,83.9539,83.8601,83.9368,53500.0
2013-01-14 11:20:00,98.45,98.74,98.44,98.51,120200.0,83.9283,84.1755,83.9198,83.9795,120200.0
2013-01-14 11:30:00,98.49,98.51,98.24,98.26,66300.0,83.9624,83.9795,83.7493,83.7663,66300.0
2013-01-14 11:40:00,98.25,98.47,98.2,98.47,39500.0,83.7578,83.9454,83.7152,83.9454,39500.0
2013-01-14 11:50:00,98.46,98.63,98.43,98.57,41200.0,83.9368,84.0818,83.9113,84.0306,41200.0
2013-01-14 12:00:00,98.56,98.58,98.43,98.43,26300.0,84.0221,84.0391,83.9113,83.9113,26300.0
2013-01-14 12:10:00,98.43,98.44,98.16,98.16,21500.0,83.9113,83.9198,83.6811,83.6811,21500.0
2013-01-14 12:20:00,98.15,98.18,97.97,97.99,25000.0,83.6726,83.6981,83.5191,83.5362,25000.0
2013-01-14 12:30:00,97.98,98.0,97.84,97.84,22200.0,83.5276,83.5447,83.4083,83.4083,22200.0
2013-01-14 12:40:00,97.85,98.18,97.82,98.15,37400.0,83.4168,83.6981,83.3912,83.6726,37400.0
2013-01-14 12:50:00,98.12,98.25,98.1,98.25,16300.0,83.647,83.7578,83.6299,83.7578,16300.0
2013-01-14 13:00:00,98.25,98.25,98.05,98.06,33100.0,83.7578,83.7578,83.5873,83.5958,33100.0
2013-01-14 13:10:00,98.06,98.2,98.06,98.2,14500.0,83.5958,83.7152,83.5958,83.7152,14500.0
2013-01-14 13:20:00,98.25,98.42,98.25,98.36,34100.0,83.7578,83.9027,83.7578,83.8516,34100.0
2013-01-14 13:30:00,98.36,98.37,98.28,98.28,14100.0,83.8516,83.8601,83.7834,83.7834,14100.0
2013-01-14 13:40:00,98.27,98.29,98.14,98.14,10700.0,83.7749,83.7919,83.664,83.664,10700.0
2013-01-14 13:50:00,98.15,98.15,98.0,98.03,24300.0,83.6726,83.6726,83.5447,83.5703,24300.0
2013-01-14 14:00:00,98.01,98.1,97.89,98.08,39400.0,83.5532,83.6299,83.4509,83.6129,39400.0
2013-01-14 14:10:00,98.1,98.16,98.07,98.14,28500.0,83.6299,83.6811,83.6044,83.664,28500.0
2013-01-14 14:20:00,98.15,98.2,98.1,98.15,13400.0,83.6726,83.7152,83.6299,83.6726,13400.0
2013-01-14 14:30:00,98.17,98.22,98.14,98.15,24400.0,83.6896,83.7322,83.664,83.6726,24400.0
2013-01-14 14:40:00,98.16,98.22,98.14,98.21,29000.0,83.6811,83.7322,83.664,83.7237,29000.0
2013-01-14 14:50:00,98.22,98.28,98.21,98.25,22800.0,83.7322,83.7834,83.7237,83.7578,22800.0
2013-01-14 15:00:00,98.24,98.42,98.24,98.35,42200.0,83.7493,83.9027,83.7493,83.8431,42200.0
2013-01-14 15:10:00,98.35,98.35,98.24,98.26,26800.0,83.8431,83.8431,83.7493,83.7663,26800.0
2013-01-14 15:20:00,98.26,98.31,98.23,98.26,28300.0,83.7663,83.809,83.7408,83.7663,28300.0
2013-01-14 15:30:00,98.25,98.29,98.15,98.25,95600.0,83.7578,83.7919,83.6726,83.7578,95600.0
2013-01-14 15:40:00,98.25,98.38,98.25,98.38,71200.0,83.7578,83.8686,83.7578,83.8686,71200.0
2013-01-14 15:50:00,98.37,98.44,98.25,98.41,165100.0,83.8601,83.9198,83.7578,83.8942,165100.0
2013-01-15 09:30:00,98.18,98.18,97.75,97.85,103900.0,83.6981,83.6981,83.3316,83.4168,103900.0
2013-01-15 09:40:00,97.83,98.19,97.74,98.14,63300.0,83.3998,83.7067,83.323,83.664,63300.0
2013-01-15 09:50:00,98.16,98.26,98.12,98.18,70000.0,83.6811,83.7663,83.647,83.6981,70000.0
2013-01-15 10:00:00,98.16,98.33,98.04,98.29,70500.0,83.6811,83.826,83.5788,83.7919,70500.0
2013-01-15 10:10:00,98.29,98.39,98.18,98.25,63000.0,83.7919,83.8772,83.6981,83.7578,63000.0
2013-01-15 10:20:00,98.25,98.26,98.19,98.22,54000.0,83.7578,83.7663,83.7067,83.7322,54000.0
2013-01-15 10:30:00,98.22,98.4,98.21,98.37,33700.0,83.7322,83.8857,83.7237,83.8601,33700.0
2013-01-15 10:40:00,98.36,98.67,98.36,98.63,53800.0,83.8516,84.1159,83.8516,84.0818,53800.0
2013-01-15 10:50:00,98.63,98.68,98.59,98.62,44400.0,84.0818,84.1244,84.0477,84.0732,44400.0
2013-01-15 11:00:00,98.61,98.68,98.49,98.5,29700.0,84.0647,84.1244,83.9624,83.9709,29700.0
2013-01-15 11:10:00,98.51,98.51,98.41,98.43,26900.0,83.9795,83.9795,83.8942,83.9113,26900.0
2013-01-15 11:20:00,98.46,98.53,98.44,98.47,25900.0,83.9368,83.9965,83.9198,83.9454,25900.0
2013-01-15 11:30:00,98.48,98.59,98.47,98.5,24000.0,83.9539,84.0477,83.9454,83.9709,24000.0
2013-01-15 11:40:00,98.51,98.58,98.45,98.51,29400.0,83.9795,84.0391,83.9283,83.9795,29400.0
2013-01-15 11:50:00,98.52,98.64,98.44,98.53,39400.0,83.988,84.0903,83.9198,83.9965,39400.0
2013-01-15 12:00:00,98.52,98.64,98.46,98.64,30500.0,83.988,84.0903,83.9368,84.0903,30500.0
2013-01-15 12:10:00,98.62,98.7,98.6,98.7,28700.0,84.0732,84.1414,84.0562,84.1414,28700.0
2013-01-15 12:20:00,98.7,98.77,98.68,98.72,31100.0,84.1414,84.2011,84.1244,84.1585,31100.0
2013-01-15 12:30:00,98.72,98.79,98.68,98.7,29900.0,84.1585,84.2182,84.1244,84.1414,29900.0
2013-01-15 12:40:00,98.7,98.77,98.7,98.7,11900.0,84.1414,84.2011,84.1414,84.1414,11900.0
2013-01-15 12:50:00,98.72,98.74,98.69,98.69,15700.0,84.1585,84.1755,84.1329,84.1329,15700.0
2013-01-15 13:00:00,98.71,98.74,98.62,98.64,29100.0,84.15,84.1755,84.0732,84.0903,29100.0
2013-01-15 13:10:00,98.64,98.64,98.52,98.62,21800.0,84.0903,84.0903,83.988,84.0732,21800.0
2013-01-15 13:20:00,98.64,98.64,98.42,98.42,22300.0,84.0903,84.0903,83.9027,83.9027,22300.0
2013-01-15 13:30:00,98.41,98.42,98.31,98.41,25100.0,83.8942,83.9027,83.809,83.8942,25100.0
2013-01-15 13:40:00,98.41,98.41,98.33,98.35,13700.0,83.8942,83.8942,83.826,83.8431,13700.0
2013-01-15 13:50:00,98.36,98.36,98.21,98.28,29500.0,83.8516,83.8516,83.7237,83.7834,29500.0
2013-01-15 14:00:00,98.28,98.35,98.24,98.35,16400.0,83.7834,83.8431,83.7493,83.8431,16400.0
2013-01-15 14:10:00,98.36,98.39,98.23,98.31,30100.0,83.8516,83.8772,83.7408,83.809,30100.0
2013-01-15 14:20:00,98.31,98.34,98.19,98.24,22600.0,83.809,83.8345,83.7067,83.7493,22600.0
2013-01-15 14:30:00,98.25,98.26,98.2,98.26,19800.0,83.7578,83.7663,83.7152,83.7663,19800.0
2013-01-15 14:40:00,98.26,98.35,98.25,98.3,37700.0,83.7663,83.8431,83.7578,83.8004,37700.0
2013-01-15 14:50:00,98.3,98.42,98.3,98.4,21900.0,83.8004,83.9027,83.8004,83.8857,21900.0
2013-01-15 15:00:00,98.42,98.62,98.42,98.61,35700.0,83.9027,84.0732,83.9027,84.0647,35700.0
2013-01-15 15:10:00,98.61,98.68,98.56,98.65,20300.0,84.0647,84.1244,84.0221,84.0988,20300.0
2013-01-15 15:20:00,98.65,98.7,98.59,98.62,51400.0,84.0988,84.1414,84.0477,84.0732,51400.0
2013-01-15 15:30:00,98.62,98.71,98.61,98.62,23600.0,84.0732,84.15,84.0647,84.0732,23600.0
2013-01-15 15:40:00,98.63,98.78,98.62,98.69,45800.0,84.0818,84.2096,84.0732,84.1329,45800.0
2013-01-15 15:50:00,98.7,98.71,98.63,98.68,99000.0,84.1414,84.15,84.0818,84.1244,99000.0
2013-01-16 09:30:00,98.49,99.28,98.49,99.15,156500.0,83.9624,84.6359,83.9624,84.5251,156500.0
2013-01-16 09:40:00,99.17,99.18,98.92,99.15,80200.0,84.5421,84.5506,84.329,84.5251,80200.0
2013-01-16 09:50:00,99.15,99.35,99.11,99.33,56000.0,84.5251,84.6956,84.491,84.6785,56000.0
2013-01-16 10:00:00,99.33,99.37,99.0,99.08,52200.0,84.6785,84.7126,84.3972,84.4654,52200.0
2013-01-16 10:10:00,99.05,99.08,98.95,98.98,45700.0,84.4398,84.4654,84.3546,84.3801,45700.0
2013-01-16 10:20:00,98.98,99.07,98.98,99.04,38000.0,84.3801,84.4569,84.3801,84.4313,38000.0
2013-01-16 10:30:00,99.03,99.04,98.96,99.02,46700.0,84.4228,84.4313,84.3631,84.4142,46700.0
2013-01-16 10:40:00,99.02,99.12,98.98,99.1,39700.0,84.4142,84.4995,84.3801,84.4824,39700.0
2013-01-16 10:50:00,99.1,99.18,99.02,99.12,42800.0,84.4824,84.5506,84.4142,84.4995,42800.0
2013-01-16 11:00:00,99.12,99.24,99.07,99.2,45900.0,84.4995,84.6018,84.4569,84.5677,45900.0
2013-01-16 11:10:00,99.21,99.36,99.18,99.34,38000.0,84.5762,84.7041,84.5506,84.687,38000.0
2013-01-16 11:20:00,99.35,99.54,99.35,99.49,77700.0,84.6956,84.8575,84.6956,84.8149,77700.0
2013-01-16 11:30:00,99.48,99.5,99.38,99.41,85400.0,84.8064,84.8234,84.7211,84.7467,85400.0
2013-01-16 11:40:00,99.41,99.46,99.35,99.43,41400.0,84.7467,84.7893,84.6956,84.7638,41400.0
2013-01-16 11:50:00,99.42,99.43,99.3,99.37,42800.0,84.7552,84.7638,84.6529,84.7126,42800.0
2013-01-16 12:00:00,99.36,99.44,99.35,99.44,42300.0,84.7041,84.7723,84.6956,84.7723,42300.0
2013-01-16 12:10:00,99.45,99.53,99.42,99.48,39000.0,84.7808,84.849,84.7552,84.8064,39000.0
2013-01-16 12:20:00,99.48,99.59,99.48,99.55,38500.0,84.8064,84.9002,84.8064,84.8661,38500.0
2013-01-16 12:30:00,99.54,99.55,99.49,99.52,53800.0,84.8575,84.8661,84.8149,84.8405,53800.0
2013-01-16 12:40:00,99.52,99.57,99.47,99.5,55800.0,84.8405,84.8831,84.7979,84.8234,55800.0
2013-01-16 12:50:00,99.5,99.53,99.43,99.48,29900.0,84.8234,84.849,84.7638,84.8064,29900.0
2013-01-16 13:00:00,99.48,99.58,99.45,99.57,25700.0,84.8064,84.8916,84.7808,84.8831,25700.0
2013-01-16 13:10:00,99.57,99.58,99.53,99.56,22200.0,84.8831,84.8916,84.849,84.8746,22200.0
2013-01-16 13:20:00,99.56,99.6,99.52,99.53,34600.0,84.8746,84.9087,84.8405,84.849,34600.0
2013-01-16 13:30:00,99.55,99.59,99.53,99.57,17500.0,84.8661,84.9002,84.849,84.8831,17500.0
2013-01-16 13:40:00,99.6,99.62,99.42,99.44,23500.0,84.9087,84.9257,84.7552,84.7723,23500.0
2013-01-16 13:50:00,99.43,99.53,99.4,99.41,36400.0,84.7638,84.849,84.7382,84.7467,36400.0
2013-01-16 14:00:00,99.41,99.51,99.35,99.35,30400.0,84.7467,84.832,84.6956,84.6956,30400.0
2013-01-16 14:10:00,99.35,99.38,99.25,99.37,42000.0,84.6956,84.7211,84.6103,84.7126,42000.0
2013-01-16 14:20:00,99.37,99.44,99.35,99.44,23000.0,84.7126,84.7723,84.6956,84.7723,23000.0
2013-01-16 14:30:00,99.44,99.52,99.44,99.49,23800.0,84.7723,84.8405,84.7723,84.8149,23800.0
2013-01-16 14:40:00,99.5,99.5,99.4,99.43,17100.0,84.8234,84.8234,84.7382,84.7638,17100.0
2013-01-16 14:50:00,99.42,99.5,99.4,99.5,22200.0,84.7552,84.8234,84.7382,84.8234,22200.0
2013-01-16 15:00:00,99.5,99.57,99.44,99.57,42800.0,84.8234,84.8831,84.7723,84.8831,42800.0
2013-01-16 15:10:00,99.57,99.58,99.51,99.56,37600.0,84.8831,84.8916,84.832,84.8746,37600.0
2013-01-16 15:20:00,99.57,99.57,99.5,99.54,73800.0,84.8831,84.8831,84.8234,84.8575,73800.0
2013-01-16 15:30:00,99.54,99.57,99.51,99.53,69200.0,84.8575,84.8831,84.832,84.849,69200.0
2013-01-16 15:40:00,99.51,99.6,99.5,99.55,73600.0,84.832,84.9087,84.8234,84.8661,73600.0
2013-01-16 15:50:00,99.55,99.62,99.49,99.53,152100.0,84.8661,84.9257,84.8149,84.849,152100.0
2013-01-17 09:30:00,99.93,100.0,99.58,99.95,146200.0,85.19,85.2497,84.8916,85.2071,146200.0
2013-01-17 09:40:00,99.94,99.96,99.7,99.92,136500.0,85.1985,85.2156,84.9939,85.1815,136500.0
2013-01-17 09:50:00,99.92,99.92,99.72,99.9,103700.0,85.1815,85.1815,85.011,85.1644,103700.0
2013-01-17 10:00:00,99.88,100.58,99.75,100.24,333700.0,85.1474,85.7441,85.0366,85.4543,333700.0
2013-01-17 10:10:00,100.25,100.28,99.99,100.02,58600.0,85.4628,85.4884,85.2412,85.2667,58600.0
2013-01-17 10:20:00,100.0,100.15,99.99,100.09,40800.0,85.2497,85.3776,85.2412,85.3264,40800.0
2013-01-17 10:30:00,100.1,100.27,99.86,100.27,47800.0,85.3349,85.4799,85.1303,85.4799,47800.0
2013-01-17 10:40:00,100.25,100.3,100.0,100.0,31000.0,85.4628,85.5054,85.2497,85.2497,31000.0
2013-01-17 10:50:00,100.01,100.1,99.91,100.01,46500.0,85.2582,85.3349,85.173,85.2582,46500.0
2013-01-17 11:00:00,99.99,100.0,99.66,99.66,53900.0,85.2412,85.2497,84.9598,84.9598,53900.0
2013-01-17 11:10:00,99.66,99.72,99.6,99.65,36300.0,84.9598,85.011,84.9087,84.9513,36300.0
2013-01-17 11:20:00,99.65,99.66,99.43,99.61,50800.0,84.9513,84.9598,84.7638,84.9172,50800.0
2013-01-17 11:30:00,99.62,99.78,99.6,99.63,48900.0,84.9257,85.0621,84.9087,84.9343,48900.0
2013-01-17 11:40:00,99.63,99.7,99.45,99.59,68700.0,84.9343,84.9939,84.7808,84.9002,68700.0
2013-01-17 11:50:00,99.57,99.6,99.42,99.46,38200.0,84.8831,84.9087,84.7552,84.7893,38200.0
2013-01-17 12:00:00,99.45,99.6,99.42,99.56,22200.0,84.7808,84.9087,84.7552,84.8746,22200.0
2013-01-17 12:10:00,99.56,99.72,99.56,99.66,28600.0,84.8746,85.011,84.8746,84.9598,28600.0
2013-01-17 12:20:00,99.66,99.77,99.66,99.75,22200.0,84.9598,85.0536,84.9598,85.0366,22200.0
2013-01-17 12:30:00,99.75,99.8,99.69,99.73,21800.0,85.0366,85.0792,84.9854,85.0195,21800.0
2013-01-17 12:40:00,99.72,99.72,99.58,99.67,28300.0,85.011,85.011,84.8916,84.9684,28300.0
2013-01-17 12:50:00,99.68,99.72,99.67,99.72,20000.0,84.9769,85.011,84.9684,85.011,20000.0
2013-01-17 13:00:00,99.69,99.75,99.69,99.74,12000.0,84.9854,85.0366,84.9854,85.028,12000.0
2013-01-17 13:10:00,99.73,99.79,99.69,99.76,22300.0,85.0195,85.0707,84.9854,85.0451,22300.0
2013-01-17 13:20:00,99.76,99.85,99.72,99.78,20700.0,85.0451,85.1218,85.011,85.0621,20700.0
2013-01-17 13:30:00,99.79,99.83,99.76,99.81,14900.0,85.0707,85.1048,85.0451,85.0877,14900.0
2013-01-17 13:40:00,99.81,99.99,99.81,99.95,35200.0,85.0877,85.2412,85.0877,85.2071,35200.0
2013-01-17 13:50:00,99.96,99.97,99.89,99.91,27200.0,85.2156,85.2241,85.1559,85.173,27200.0
2013-01-17 14:00:00,99.9,100.1,99.89,100.06,46100.0,85.1644,85.3349,85.1559,85.3008,46100.0
2013-01-17 14:10:00,100.06,100.31,100.06,100.3,47400.0,85.3008,85.514,85.3008,85.5054,47400.0
2013-01-17 14:20:00,100.3,100.38,100.16,100.19,47900.0,85.5054,85.5736,85.3861,85.4117,47900.0
2013-01-17 14:30:00,100.2,100.34,100.18,100.3,24400.0,85.4202,85.5395,85.4031,85.5054,24400.0
2013-01-17 14:40:00,100.32,100.34,100.22,100.22,21200.0,85.5225,85.5395,85.4372,85.4372,21200.0
2013-01-17 14:50:00,100.22,100.26,100.15,100.2,28800.0,85.4372,85.4713,85.3776,85.4202,28800.0
2013-01-17 15:00:00,100.19,100.22,100.09,100.13,29400.0,85.4117,85.4372,85.3264,85.3605,29400.0
2013-01-17 15:10:00,100.13,100.14,100.06,100.11,31100.0,85.3605,85.369,85.3008,85.3435,31100.0
2013-01-17 15:20:00,100.09,100.14,100.05,100.11,40900.0,85.3264,85.369,85.2923,85.3435,40900.0
2013-01-17 15:30:00,100.11,100.12,99.99,100.07,108200.0,85.3435,85.352,85.2412,85.3094,108200.0
2013-01-17 15:40:00,100.08,100.13,100.0,100.01,63200.0,85.3179,85.3605,85.2497,85.2582,63200.0
2013-01-17 15:50:00,100.01,100.11,99.93,99.93,125800.0,85.2582,85.3435,85.19,85.19,125800.0
2013-01-18 09:30:00,100.0,100.18,99.36,99.42,284400.0,85.2497,85.4031,84.7041,84.7552,284400.0
2013-01-18 09:40:00,99.4,99.5,99.36,99.39,67000.0,84.7382,84.8234,84.7041,84.7297,67000.0
2013-01-18 09:50:00,99.36,99.44,99.09,99.26,52100.0,84.7041,84.7723,84.4739,84.6188,52100.0
2013-01-18 10:00:00,99.26,99.38,99.03,99.06,105100.0,84.6188,84.7211,84.4228,84.4483,105100.0
2013-01-18 10:10:00,99.05,99.06,98.82,98.98,95100.0,84.4398,84.4483,84.2437,84.3801,95100.0
2013-01-18 10:20:00,99.0,99.2,98.81,99.1,91500.0,84.3972,84.5677,84.2352,84.4824,91500.0
2013-01-18 10:30:00,99.05,99.23,99.0,99.04,32800.0,84.4398,84.5933,84.3972,84.4313,32800.0
2013-01-18 10:40:00,99.04,99.11,98.95,98.99,95700.0,84.4313,84.491,84.3546,84.3887,95700.0
2013-01-18 10:50:00,99.02,99.05,98.84,98.87,49800.0,84.4142,84.4398,84.2608,84.2864,49800.0
2013-01-18 11:00:00,98.88,98.88,98.61,98.72,59400.0,84.2949,84.2949,84.0647,84.1585,59400.0
2013-01-18 11:10:00,98.72,98.91,98.68,98.86,48100.0,84.1585,84.3205,84.1244,84.2778,48100.0
2013-01-18 11:20:00,98.88,98.92,98.79,98.83,33600.0,84.2949,84.329,84.2182,84.2523,33600.0
2013-01-18 11:30:00,98.81,98.88,98.57,98.63,59300.0,84.2352,84.2949,84.0306,84.0818,59300.0
2013-01-18 11:40:00,98.61,98.61,98.41,98.48,47500.0,84.0647,84.0647,83.8942,83.9539,47500.0
2013-01-18 11:50:00,98.48,98.69,98.45,98.68,47400.0,83.9539,84.1329,83.9283,84.1244,47400.0
2013-01-18 12:00:00,98.68,98.99,98.67,98.98,29500.0,84.1244,84.3887,84.1159,84.3801,29500.0
2013-01-18 12:10:00,98.97,98.98,98.92,98.95,29600.0,84.3716,84.3801,84.329,84.3546,29600.0
2013-01-18 12:20:00,98.97,98.98,98.83,98.83,14300.0,84.3716,84.3801,84.2523,84.2523,14300.0
2013-01-18 12:30:00,98.83,98.89,98.8,98.89,8600.0,84.2523,84.3034,84.2267,84.3034,8600.0
2013-01-18 12:40:00,98.86,98.87,98.8,98.86,9400.0,84.2778,84.2864,84.2267,84.2778,9400.0
2013-01-18 12:50:00,98.85,99.06,98.82,99.02,58300.0,84.2693,84.4483,84.2437,84.4142,58300.0
2013-01-18 13:00:00,99.05,99.21,99.05,99.18,21100.0,84.4398,84.5762,84.4398,84.5506,21100.0
2013-01-18 13:10:00,99.2,99.34,99.17,99.27,26000.0,84.5677,84.687,84.5421,84.6274,26000.0
2013-01-18 13:20:00,99.27,99.28,99.22,99.23,12300.0,84.6274,84.6359,84.5847,84.5933,12300.0
2013-01-18 13:30:00,99.23,99.25,99.14,99.16,12200.0,84.5933,84.6103,84.5165,84.5336,12200.0
2013-01-18 13:40:00,99.16,99.2,99.08,99.17,28600.0,84.5336,84.5677,84.4654,84.5421,28600.0
2013-01-18 13:50:00,99.17,99.17,99.07,99.15,21300.0,84.5421,84.5421,84.4569,84.5251,21300.0
2013-01-18 14:00:00,99.16,99.2,99.1,99.2,21500.0,84.5336,84.5677,84.4824,84.5677,21500.0
2013-01-18 14:10:00,99.17,99.23,99.09,99.18,34100.0,84.5421,84.5933,84.4739,84.5506,34100.0
2013-01-18 14:20:00,99.16,99.22,99.11,99.19,22200.0,84.5336,84.5847,84.491,84.5592,22200.0
2013-01-18 14:30:00,99.17,99.2,99.15,99.2,16900.0,84.5421,84.5677,84.5251,84.5677,16900.0
2013-01-18 14:40:00,99.2,99.23,99.16,99.18,34400.0,84.5677,84.5933,84.5336,84.5506,34400.0
2013-01-18 14:50:00,99.18,99.2,99.17,99.18,21500.0,84.5506,84.5677,84.5421,84.5506,21500.0
2013-01-18 15:00:00,99.18,99.33,99.17,99.33,105100.0,84.5506,84.6785,84.5421,84.6785,105100.0
2013-01-18 15:10:00,99.33,99.47,99.33,99.42,52800.0,84.6785,84.7979,84.6785,84.7552,52800.0
2013-01-18 15:20:00,99.42,99.52,99.41,99.46,41100.0,84.7552,84.8405,84.7467,84.7893,41100.0
2013-01-18 15:30:00,99.48,99.61,99.47,99.57,54500.0,84.8064,84.9172,84.7979,84.8831,54500.0
2013-01-18 15:40:00,99.57,99.76,99.53,99.76,77800.0,84.8831,85.0451,84.849,85.0451,77800.0
2013-01-18 15:50:00,99.75,99.82,99.7,99.79,199400.0,85.0366,85.0962,84.9939,85.0707,199400.0
2013-01-22 09:30:00,99.54,99.95,99.41,99.73,107600.0,84.8575,85.2071,84.7467,85.0195,107600.0
2013-01-22 09:40:00,99.74,99.88,99.59,99.76,49800.0,85.028,85.1474,84.9002,85.0451,49800.0
2013-01-22 09:50:00,99.76,99.93,99.75,99.82,66500.0,85.0451,85.19,85.0366,85.0962,66500.0
2013-01-22 10:00:00,99.8,99.82,99.62,99.79,77500.0,85.0792,85.0962,84.9257,85.0707,77500.0
2013-01-22 10:10:00,99.77,99.86,99.7,99.78,28200.0,85.0536,85.1303,84.9939,85.0621,28200.0
2013-01-22 10:20:00,99.78,99.8,99.63,99.72,27600.0,85.0621,85.0792,84.9343,85.011,27600.0
2013-01-22 10:30:00,99.73,99.73,99.61,99.71,49000.0,85.0195,85.0195,84.9172,85.0025,49000.0
2013-01-22 10:40:00,99.72,99.86,99.69,99.85,41500.0,85.011,85.1303,84.9854,85.1218,41500.0
2013-01-22 10:50:00,99.86,99.95,99.83,99.89,35000.0,85.1303,85.2071,85.1048,85.1559,35000.0
2013-01-22 11:00:00,99.9,99.94,99.85,99.94,22800.0,85.1644,85.1985,85.1218,85.1985,22800.0
2013-01-22 11:10:00,99.93,99.94,99.83,99.92,31300.0,85.19,85.1985,85.1048,85.1815,31300.0
2013-01-22 11:20:00,99.91,100.02,99.89,99.99,28400.0,85.173,85.2667,85.1559,85.2412,28400.0
2013-01-22 11:30:00,99.99,100.02,99.92,99.93,12700.0,85.2412,85.2667,85.1815,85.19,12700.0
2013-01-22 11:40:00,99.94,100.04,99.93,100.04,20800.0,85.1985,85.2838,85.19,85.2838,20800.0
2013-01-22 11:50:00,100.04,100.14,99.99,100.08,30900.0,85.2838,85.369,85.2412,85.3179,30900.0
2013-01-22 12:00:00,100.07,100.14,100.05,100.14,18600.0,85.3094,85.369,85.2923,85.369,18600.0
2013-01-22 12:10:00,100.15,100.22,100.1,100.15,29600.0,85.3776,85.4372,85.3349,85.3776,29600.0
2013-01-22 12:20:00,100.18,100.25,100.1,100.18,32500.0,85.4031,85.4628,85.3349,85.4031,32500.0
2013-01-22 12:30:00,100.2,100.36,100.19,100.34,26800.0,85.4202,85.5566,85.4117,85.5395,26800.0
2013-01-22 12:40:00,100.34,100.51,100.32,100.4,58600.0,85.5395,85.6845,85.5225,85.5907,58600.0
2013-01-22 12:50:00,100.41,100.44,100.32,100.43,18100.0,85.5992,85.6248,85.5225,85.6163,18100.0
2013-01-22 13:00:00,100.43,100.43,100.38,100.43,13700.0,85.6163,85.6163,85.5736,85.6163,13700.0
2013-01-22 13:10:00,100.43,100.7,100.43,100.64,41300.0,85.6163,85.8464,85.6163,85.7953,41300.0
2013-01-22 13:20:00,100.64,100.66,100.57,100.66,56000.0,85.7953,85.8123,85.7356,85.8123,56000.0
2013-01-22 13:30:00,100.67,100.67,100.57,100.6,23500.0,85.8208,85.8208,85.7356,85.7612,23500.0
2013-01-22 13:40:00,100.59,100.64,100.59,100.61,16300.0,85.7526,85.7953,85.7526,85.7697,16300.0
2013-01-22 13:50:00,100.61,100.63,100.51,100.54,43500.0,85.7697,85.7867,85.6845,85.71,43500.0
2013-01-22 14:00:00,100.56,100.67,100.43,100.64,25000.0,85.7271,85.8208,85.6163,85.7953,25000.0
2013-01-22 14:10:00,100.67,100.69,100.63,100.65,13000.0,85.8208,85.8379,85.7867,85.8038,13000.0
2013-01-22 14:20:00,100.66,100.66,100.47,100.47,22900.0,85.8123,85.8123,85.6504,85.6504,22900.0
2013-01-22 14:30:00,100.47,100.47,100.4,100.4,18700.0,85.6504,85.6504,85.5907,85.5907,18700.0
2013-01-22 14:40:00,100.4,100.42,100.35,100.36,13600.0,85.5907,85.6077,85.5481,85.5566,13600.0
2013-01-22 14:50:00,100.35,100.39,100.31,100.32,21500.0,85.5481,85.5822,85.514,85.5225,21500.0
2013-01-22 15:00:00,100.32,100.36,100.27,100.32,19200.0,85.5225,85.5566,85.4799,85.5225,19200.0
2013-01-22 15:10:00,100.32,100.35,100.2,100.23,24900.0,85.5225,85.5481,85.4202,85.4458,24900.0
2013-01-22 15:20:00,100.23,100.38,100.22,100.38,27500.0,85.4458,85.5736,85.4372,85.5736,27500.0
2013-01-22 15:30:00,100.38,100.53,100.35,100.51,38800.0,85.5736,85.7015,85.5481,85.6845,38800.0
2013-01-22 15:40:00,100.51,100.51,100.35,100.36,46300.0,85.6845,85.6845,85.5481,85.5566,46300.0
2013-01-22 15:50:00,100.36,100.6,100.36,100.59,112000.0,85.5566,85.7612,85.5566,85.7526,112000.0
2013-01-23 09:30:00,100.29,100.55,100.01,100.36,54200.0,85.4969,85.7185,85.2582,85.5566,54200.0
2013-01-23 09:40:00,100.34,100.52,99.85,99.94,86900.0,85.5395,85.693,85.1218,85.1985,86900.0
2013-01-23 09:50:00,99.93,100.27,99.78,99.84,74500.0,85.19,85.4799,85.0621,85.1133,74500.0
2013-01-23 10:00:00,99.88,100.13,99.76,99.86,51300.0,85.1474,85.3605,85.0451,85.1303,51300.0
2013-01-23 10:10:00,99.85,99.94,99.52,99.54,52800.0,85.1218,85.1985,84.8405,84.8575,52800.0
2013-01-23 10:20:00,99.52,99.54,99.32,99.37,38500.0,84.8405,84.8575,84.67,84.7126,38500.0
2013-01-23 10:30:00,99.37,99.44,99.26,99.41,28300.0,84.7126,84.7723,84.6188,84.7467,28300.0
2013-01-23 10:40:00,99.37,99.62,99.34,99.59,38200.0,84.7126,84.9257,84.687,84.9002,38200.0
2013-01-23 10:50:00,99.58,99.72,99.58,99.66,26800.0,84.8916,85.011,84.8916,84.9598,26800.0
2013-01-23 11:00:00,99.67,99.69,99.6,99.66,16100.0,84.9684,84.9854,84.9087,84.9598,16100.0
2013-01-23 11:10:00,99.68,99.93,99.65,99.91,23500.0,84.9769,85.19,84.9513,85.173,23500.0
2013-01-23 11:20:00,99.92,99.93,99.81,99.83,23200.0,85.1815,85.19,85.0877,85.1048,23200.0
2013-01-23 11:30:00,99.82,99.9,99.81,99.88,22500.0,85.0962,85.1644,85.0877,85.1474,22500.0
2013-01-23 11:40:00,99.9,99.91,99.82,99.83,20200.0,85.1644,85.173,85.0962,85.1048,20200.0
2013-01-23 11:50:00,99.83,99.91,99.8,99.87,20600.0,85.1048,85.173,85.0792,85.1389,20600.0
2013-01-23 12:00:00,99.89,99.92,99.81,99.85,14800.0,85.1559,85.1815,85.0877,85.1218,14800.0
2013-01-23 12:10:00,99.85,99.95,99.84,99.89,18600.0,85.1218,85.2071,85.1133,85.1559,18600.0
2013-01-23 12:20:00,99.9,99.94,99.76,99.81,32200.0,85.1644,85.1985,85.0451,85.0877,32200.0
2013-01-23 12:30:00,99.81,99.85,99.8,99.8,6100.0,85.0877,85.1218,85.0792,85.0792,6100.0
2013-01-23 12:40:00,99.8,99.87,99.77,99.82,9300.0,85.0792,85.1389,85.0536,85.0962,9300.0
2013-01-23 12:50:00,99.82,100.01,99.82,99.98,30300.0,85.0962,85.2582,85.0962,85.2326,30300.0
2013-01-23 13:00:00,99.98,99.98,99.88,99.95,7600.0,85.2326,85.2326,85.1474,85.2071,7600.0
2013-01-23 13:10:00,99.98,100.2,99.97,100.08,40600.0,85.2326,85.4202,85.2241,85.3179,40600.0
2013-01-23 13:20:00,100.08,100.09,99.96,99.97,16500.0,85.3179,85.3264,85.2156,85.2241,16500.0
2013-01-23 13:30:00,99.96,100.07,99.92,100.06,9600.0,85.2156,85.3094,85.1815,85.3008,9600.0
2013-01-23 13:40:00,100.05,100.1,100.04,100.06,7500.0,85.2923,85.3349,85.2838,85.3008,7500.0
2013-01-23 13:50:00,100.06,100.15,100.04,100.15,9800.0,85.3008,85.3776,85.2838,85.3776,9800.0
2013-01-23 14:00:00,100.15,100.15,100.04,100.04,10900.0,85.3776,85.3776,85.2838,85.2838,10900.0
2013-01-23 14:10:00,100.06,100.08,100.04,100.06,10500.0,85.3008,85.3179,85.2838,85.3008,10500.0
2013-01-23 14:20:00,100.07,100.09,100.04,100.06,10000.0,85.3094,85.3264,85.2838,85.3008,10000.0
2013-01-23 14:30:00,100.03,100.09,100.01,100.09,10300.0,85.2753,85.3264,85.2582,85.3264,10300.0
2013-01-23 14:40:00,100.08,100.1,100.03,100.05,13000.0,85.3179,85.3349,85.2753,85.2923,13000.0
2013-01-23 14:50:00,100.04,100.05,99.92,99.95,14300.0,85.2838,85.2923,85.1815,85.2071,14300.0
2013-01-23 15:00:00,99.96,100.02,99.84,99.84,35700.0,85.2156,85.2667,85.1133,85.1133,35700.0
2013-01-23 15:10:00,99.84,99.87,99.69,99.7,44700.0,85.1133,85.1389,84.9854,84.9939,44700.0
2013-01-23 15:20:00,99.7,99.7,99.47,99.47,49200.0,84.9939,84.9939,84.7979,84.7979,49200.0
2013-01-23 15:30:00,99.47,99.58,99.37,99.39,53400.0,84.7979,84.8916,84.7126,84.7297,53400.0
2013-01-23 15:40:00,99.38,99.49,99.32,99.42,88400.0,84.7211,84.8149,84.67,84.7552,88400.0
2013-01-23 15:50:00,99.42,99.64,99.4,99.64,213800.0,84.7552,84.9428,84.7382,84.9428,213800.0
2013-01-24 09:30:00,100.0,100.89,99.93,100.89,93900.0,85.2497,86.0084,85.19,86.0084,93900.0
2013-01-24 09:40:00,100.89,101.45,100.82,101.25,78000.0,86.0084,86.4858,85.9487,86.3153,78000.0
2013-01-24 09:50:00,101.24,101.38,101.04,101.27,61700.0,86.3068,86.4261,86.1363,86.3323,61700.0
2013-01-24 10:00:00,101.26,101.61,101.26,101.48,69500.0,86.3238,86.6222,86.3238,86.5114,69500.0
2013-01-24 10:10:00,101.45,101.47,101.1,101.17,54000.0,86.4858,86.5028,86.1874,86.2471,54000.0
2013-01-24 10:20:00,101.15,101.44,101.04,101.38,40500.0,86.23,86.4773,86.1363,86.4261,40500.0
2013-01-24 10:30:00,101.38,101.48,101.29,101.44,34100.0,86.4261,86.5114,86.3494,86.4773,34100.0
2013-01-24 10:40:00,101.42,101.59,101.39,101.56,44300.0,86.4602,86.6051,86.4346,86.5796,44300.0
2013-01-24 10:50:00,101.59,101.76,101.47,101.69,55300.0,86.6051,86.7501,86.5028,86.6904,55300.0
2013-01-24 11:00:00,101.69,101.89,101.68,101.7,36400.0,86.6904,86.8609,86.6819,86.6989,36400.0
2013-01-24 11:10:00,101.68,101.84,101.67,101.83,56000.0,86.6819,86.8183,86.6733,86.8097,56000.0
2013-01-24 11:20:00,101.82,101.99,101.8,101.99,103400.0,86.8012,86.9461,86.7842,86.9461,103400.0
2013-01-24 11:30:00,101.99,102.12,101.99,102.1,95700.0,86.9461,87.057,86.9461,87.0399,95700.0
2013-01-24 11:40:00,102.09,102.61,102.06,102.43,213500.0,87.0314,87.4747,87.0058,87.3212,213500.0
2013-01-24 11:50:00,102.43,102.45,101.96,102.0,85300.0,87.3212,87.3383,86.9206,86.9547,85300.0
2013-01-24 12:00:00,102.0,102.16,101.86,102.16,59500.0,86.9547,87.0911,86.8353,87.0911,59500.0
2013-01-24 12:10:00,102.15,102.2,102.0,102.12,45600.0,87.0825,87.1252,86.9547,87.057,45600.0
2013-01-24 12:20:00,102.09,102.17,102.06,102.12,71600.0,87.0314,87.0996,87.0058,87.057,71600.0
2013-01-24 12:30:00,102.12,102.12,101.55,101.73,83900.0,87.057,87.057,86.571,86.7245,83900.0
2013-01-24 12:40:00,101.71,101.71,101.46,101.47,78000.0,86.7074,86.7074,86.4943,86.5028,78000.0
2013-01-24 12:50:00,101.46,101.51,101.41,101.44,46800.0,86.4943,86.5369,86.4517,86.4773,46800.0
2013-01-24 13:00:00,101.43,101.52,101.41,101.5,46200.0,86.4687,86.5455,86.4517,86.5284,46200.0
2013-01-24 13:10:00,101.5,101.75,101.47,101.75,37700.0,86.5284,86.7415,86.5028,86.7415,37700.0
2013-01-24 13:20:00,101.76,101.82,101.59,101.69,31300.0,86.7501,86.8012,86.6051,86.6904,31300.0
2013-01-24 13:30:00,101.69,101.75,101.58,101.65,30800.0,86.6904,86.7415,86.5966,86.6563,30800.0
2013-01-24 13:40:00,101.63,101.66,101.41,101.45,35600.0,86.6392,86.6648,86.4517,86.4858,35600.0
2013-01-24 13:50:00,101.45,101.59,101.43,101.57,46200.0,86.4858,86.6051,86.4687,86.5881,46200.0
2013-01-24 14:00:00,101.57,101.78,101.56,101.78,62300.0,86.5881,86.7671,86.5796,86.7671,62300.0
2013-01-24 14:10:00,101.77,101.9,101.77,101.82,40800.0,86.7586,86.8694,86.7586,86.8012,40800.0
2013-01-24 14:20:00,101.83,101.85,101.67,101.82,44500.0,86.8097,86.8268,86.6733,86.8012,44500.0
2013-01-24 14:30:00,101.8,101.96,101.78,101.85,40100.0,86.7842,86.9206,86.7671,86.8268,40100.0
2013-01-24 14:40:00,101.84,101.95,101.79,101.88,43200.0,86.8183,86.912,86.7756,86.8524,43200.0
2013-01-24 14:50:00,101.89,101.95,101.72,101.89,70900.0,86.8609,86.912,86.716,86.8609,70900.0
2013-01-24 15:00:00,101.89,101.97,101.78,101.9,58700.0,86.8609,86.9291,86.7671,86.8694,58700.0
2013-01-24 15:10:00,101.87,102.0,101.82,101.94,65400.0,86.8438,86.9547,86.8012,86.9035,65400.0
2013-01-24 15:20:00,101.94,102.0,101.93,101.97,49300.0,86.9035,86.9547,86.895,86.9291,49300.0
2013-01-24 15:30:00,101.98,102.04,101.95,102.0,95800.0,86.9376,86.9888,86.912,86.9547,95800.0
2013-01-24 15:40:00,102.0,102.01,101.91,101.95,81000.0,86.9547,86.9632,86.8779,86.912,81000.0
2013-01-24 15:50:00,101.95,101.95,101.68,101.73,169400.0,86.912,86.912,86.6819,86.7245,169400.0
2013-01-25 09:30:00,101.77,102.0,101.21,101.38,122600.0,86.7586,86.9547,86.2812,86.4261,122600.0
2013-01-25 09:40:00,101.36,101.71,101.21,101.46,76400.0,86.4091,86.7074,86.2812,86.4943,76400.0
2013-01-25 09:50:00,101.49,101.75,101.46,101.63,40400.0,86.5199,86.7415,86.4943,86.6392,40400.0
2013-01-25 10:00:00,101.62,101.71,101.58,101.65,73900.0,86.6307,86.7074,86.5966,86.6563,73900.0
2013-01-25 10:10:00,101.66,102.23,101.65,102.06,68600.0,86.6648,87.1507,86.6563,87.0058,68600.0
2013-01-25 10:20:00,102.13,102.3,101.87,101.87,68200.0,87.0655,87.2104,86.8438,86.8438,68200.0
2013-01-25 10:30:00,101.88,102.17,101.76,101.92,45900.0,86.8524,87.0996,86.7501,86.8865,45900.0
2013-01-25 10:40:00,101.87,102.07,101.73,102.06,62700.0,86.8438,87.0143,86.7245,87.0058,62700.0
2013-01-25 10:50:00,102.06,102.16,101.85,101.95,26200.0,87.0058,87.0911,86.8268,86.912,26200.0
2013-01-25 11:00:00,101.94,102.11,101.79,102.0,25700.0,86.9035,87.0484,86.7756,86.9547,25700.0
2013-01-25 11:10:00,102.0,102.07,101.87,101.87,20000.0,86.9547,87.0143,86.8438,86.8438,20000.0
2013-01-25 11:20:00,101.91,101.93,101.69,101.84,31200.0,86.8779,86.895,86.6904,86.8183,31200.0
2013-01-25 11:30:00,101.85,102.04,101.85,102.03,23500.0,86.8268,86.9888,86.8268,86.9802,23500.0
2013-01-25 11:40:00,102.03,102.03,101.88,101.92,37600.0,86.9802,86.9802,86.8524,86.8865,37600.0
2013-01-25 11:50:00,101.95,102.03,101.87,101.94,19500.0,86.912,86.9802,86.8438,86.9035,19500.0
2013-01-25 12:00:00,101.94,102.24,101.93,102.23,35000.0,86.9035,87.1593,86.895,87.1507,35000.0
2013-01-25 12:10:00,102.23,102.25,102.04,102.12,36800.0,87.1507,87.1678,86.9888,87.057,36800.0
2013-01-25 12:20:00,102.13,102.27,102.11,102.24,26900.0,87.0655,87.1848,87.0484,87.1593,26900.0
2013-01-25 12:30:00,102.26,102.29,102.22,102.28,25800.0,87.1763,87.2019,87.1422,87.1934,25800.0
2013-01-25 12:40:00,102.29,102.32,102.22,102.28,15100.0,87.2019,87.2275,87.1422,87.1934,15100.0
2013-01-25 12:50:00,102.29,102.43,102.22,102.23,23900.0,87.2019,87.3212,87.1422,87.1507,23900.0
2013-01-25 13:00:00,102.24,102.4,102.24,102.32,21200.0,87.1593,87.2957,87.1593,87.2275,21200.0
2013-01-25 13:10:00,102.34,102.44,102.34,102.35,18700.0,87.2445,87.3298,87.2445,87.253,18700.0
2013-01-25 13:20:00,102.36,102.43,102.29,102.42,49100.0,87.2616,87.3212,87.2019,87.3127,49100.0
2013-01-25 13:30:00,102.42,102.51,102.3,102.36,38600.0,87.3127,87.3894,87.2104,87.2616,38600.0
2013-01-25 13:40:00,102.37,102.64,102.37,102.62,46800.0,87.2701,87.5003,87.2701,87.4832,46800.0
2013-01-25 13:50:00,102.62,102.64,102.5,102.64,40300.0,87.4832,87.5003,87.3809,87.5003,40300.0
2013-01-25 14:00:00,102.65,102.83,102.61,102.78,115400.0,87.5088,87.6622,87.4747,87.6196,115400.0
2013-01-25 14:10:00,102.82,102.84,102.58,102.71,41100.0,87.6537,87.6708,87.4491,87.5599,41100.0
2013-01-25 14:20:00,102.7,102.81,102.66,102.8,42000.0,87.5514,87.6452,87.5173,87.6367,42000.0
2013-01-25 14:30:00,102.79,102.86,102.73,102.79,37600.0,87.6281,87.6878,87.577,87.6281,37600.0
2013-01-25 14:40:00,102.77,102.81,102.66,102.8,36200.0,87.6111,87.6452,87.5173,87.6367,36200.0
2013-01-25 14:50:00,102.79,102.81,102.48,102.57,50200.0,87.6281,87.6452,87.3639,87.4406,50200.0
2013-01-25 15:00:00,102.58,102.63,102.49,102.56,44400.0,87.4491,87.4917,87.3724,87.4321,44400.0
2013-01-25 15:10:00,102.57,102.7,102.57,102.67,68300.0,87.4406,87.5514,87.4406,87.5258,68300.0
2013-01-25 15:20:00,102.66,102.74,102.66,102.72,37500.0,87.5173,87.5855,87.5173,87.5685,37500.0
2013-01-25 15:30:00,102.72,102.73,102.5,102.5,62100.0,87.5685,87.577,87.3809,87.3809,62100.0
2013-01-25 15:40:00,102.49,102.51,102.28,102.4,70400.0,87.3724,87.3894,87.1934,87.2957,70400.0
2013-01-25 15:50:00,102.4,102.59,102.4,102.57,163200.0,87.2957,87.4576,87.2957,87.4406,163200.0
2013-01-28 09:30:00,102.84,102.93,102.41,102.77,108800.0,87.6708,87.7475,87.3042,87.6111,108800.0
2013-01-28 09:40:00,102.74,102.94,102.62,102.7,39500.0,87.5855,87.756,87.4832,87.5514,39500.0
2013-01-28 09:50:00,102.74,102.94,102.6,102.6,39200.0,87.5855,87.756,87.4662,87.4662,39200.0
2013-01-28 10:00:00,102.6,102.64,102.2,102.24,63300.0,87.4662,87.5003,87.1252,87.1593,63300.0
2013-01-28 10:10:00,102.25,102.46,102.2,102.37,55600.0,87.1678,87.3468,87.1252,87.2701,55600.0
2013-01-28 10:20:00,102.33,102.38,102.17,102.29,37900.0,87.236,87.2786,87.0996,87.2019,37900.0
2013-01-28 10:30:00,102.3,102.42,102.21,102.32,39500.0,87.2104,87.3127,87.1337,87.2275,39500.0
2013-01-28 10:40:00,102.31,102.53,102.26,102.46,19700.0,87.2189,87.4065,87.1763,87.3468,19700.0
2013-01-28 10:50:00,102.43,102.56,102.4,102.54,30500.0,87.3212,87.4321,87.2957,87.415,30500.0
2013-01-28 11:00:00,102.52,102.68,102.5,102.51,28400.0,87.398,87.5344,87.3809,87.3894,28400.0
2013-01-28 11:10:00,102.51,102.68,102.46,102.54,29200.0,87.3894,87.5344,87.3468,87.415,29200.0
2013-01-28 11:20:00,102.54,102.71,102.54,102.68,21400.0,87.415,87.5599,87.415,87.5344,21400.0
2013-01-28 11:30:00,102.68,102.78,102.66,102.69,18200.0,87.5344,87.6196,87.5173,87.5429,18200.0
2013-01-28 11:40:00,102.71,102.95,102.7,102.95,31600.0,87.5599,87.7645,87.5514,87.7645,31600.0
2013-01-28 11:50:00,102.95,103.06,102.92,103.02,60000.0,87.7645,87.8583,87.739,87.8242,60000.0
2013-01-28 12:00:00,103.02,103.02,102.88,102.94,61200.0,87.8242,87.8242,87.7049,87.756,61200.0
2013-01-28 12:10:00,102.95,102.98,102.88,102.97,64000.0,87.7645,87.7901,87.7049,87.7816,64000.0
2013-01-28 12:20:00,102.99,103.0,102.93,102.93,57000.0,87.7986,87.8072,87.7475,87.7475,57000.0
2013-01-28 12:30:00,102.94,102.94,102.86,102.86,13600.0,87.756,87.756,87.6878,87.6878,13600.0
2013-01-28 12:40:00,102.87,102.93,102.83,102.87,20000.0,87.6963,87.7475,87.6622,87.6963,20000.0
2013-01-28 12:50:00,102.87,102.89,102.75,102.75,36400.0,87.6963,87.7134,87.594,87.594,36400.0
2013-01-28 13:00:00,102.72,102.74,102.6,102.66,24300.0,87.5685,87.5855,87.4662,87.5173,24300.0
2013-01-28 13:10:00,102.65,102.68,102.64,102.65,26300.0,87.5088,87.5344,87.5003,87.5088,26300.0
2013-01-28 13:20:00,102.65,102.69,102.58,102.64,25500.0,87.5088,87.5429,87.4491,87.5003,25500.0
2013-01-28 13:30:00,102.66,102.8,102.62,102.78,33100.0,87.5173,87.6367,87.4832,87.6196,33100.0
2013-01-28 13:40:00,102.78,102.87,102.78,102.82,25000.0,87.6196,87.6963,87.6196,87.6537,25000.0
2013-01-28 13:50:00,102.83,102.84,102.73,102.77,45000.0,87.6622,87.6708,87.577,87.6111,45000.0
2013-01-28 14:00:00,102.76,102.95,102.7,102.95,44800.0,87.6026,87.7645,87.5514,87.7645,44800.0
2013-01-28 14:10:00,102.96,102.97,102.89,102.91,19700.0,87.7731,87.7816,87.7134,87.7304,19700.0
2013-01-28 14:20:00,102.91,102.92,102.85,102.91,16000.0,87.7304,87.739,87.6793,87.7304,16000.0
2013-01-28 14:30:00,102.92,102.96,102.82,102.87,24200.0,87.739,87.7731,87.6537,87.6963,24200.0
2013-01-28 14:40:00,102.87,102.97,102.86,102.95,41700.0,87.6963,87.7816,87.6878,87.7645,41700.0
2013-01-28 14:50:00,102.95,102.96,102.89,102.94,30600.0,87.7645,87.7731,87.7134,87.756,30600.0
2013-01-28 15:00:00,102.94,102.98,102.82,102.89,27000.0,87.756,87.7901,87.6537,87.7134,27000.0
2013-01-28 15:10:00,102.89,102.93,102.81,102.9,22700.0,87.7134,87.7475,87.6452,87.7219,22700.0
2013-01-28 15:20:00,102.89,102.89,102.72,102.83,64800.0,87.7134,87.7134,87.5685,87.6622,64800.0
2013-01-28 15:30:00,102.82,102.95,102.8,102.94,44000.0,87.6537,87.7645,87.6367,87.756,44000.0
2013-01-28 15:40:00,102.94,103.1,102.92,103.1,94800.0,87.756,87.8924,87.739,87.8924,94800.0
2013-01-28 15:50:00,103.1,103.14,102.97,103.02,182500.0,87.8924,87.9265,87.7816,87.8242,182500.0
2013-01-29 09:30:00,102.64,102.79,102.19,102.55,59800.0,87.5003,87.6281,87.1166,87.4235,59800.0
2013-01-29 09:40:00,102.58,102.88,102.37,102.8,50400.0,87.4491,87.7049,87.2701,87.6367,50400.0
2013-01-29 09:50:00,102.8,103.06,102.8,102.98,64300.0,87.6367,87.8583,87.6367,87.7901,64300.0
2013-01-29 10:00:00,103.0,103.07,102.75,102.8,76000.0,87.8072,87.8668,87.594,87.6367,76000.0
2013-01-29 10:10:00,102.79,102.97,102.78,102.93,49200.0,87.6281,87.7816,87.6196,87.7475,49200.0
2013-01-29 10:20:00,102.93,103.1,102.87,102.9,48100.0,87.7475,87.8924,87.6963,87.7219,48100.0
2013-01-29 10:30:00,102.89,102.97,102.85,102.9,30600.0,87.7134,87.7816,87.6793,87.7219,30600.0
2013-01-29 10:40:00,102.9,102.93,102.73,102.73,32100.0,87.7219,87.7475,87.577,87.577,32100.0
2013-01-29 10:50:00,102.72,102.72,102.54,102.54,21100.0,87.5685,87.5685,87.415,87.415,21100.0
2013-01-29 11:00:00,102.55,102.63,102.43,102.58,30800.0,87.4235,87.4917,87.3212,87.4491,30800.0
2013-01-29 11:10:00,102.56,102.57,102.31,102.44,38500.0,87.4321,87.4406,87.2189,87.3298,38500.0
2013-01-29 11:20:00,102.45,102.63,102.45,102.57,25400.0,87.3383,87.4917,87.3383,87.4406,25400.0
2013-01-29 11:30:00,102.6,102.6,102.49,102.5,31200.0,87.4662,87.4662,87.3724,87.3809,31200.0
2013-01-29 11:40:00,102.5,102.59,102.5,102.57,24400.0,87.3809,87.4576,87.3809,87.4406,24400.0
2013-01-29 11:50:00,102.56,102.57,102.46,102.5,19300.0,87.4321,87.4406,87.3468,87.3809,19300.0
2013-01-29 12:00:00,102.5,102.56,102.46,102.53,24100.0,87.3809,87.4321,87.3468,87.4065,24100.0
2013-01-29 12:10:00,102.54,102.57,102.49,102.54,12000.0,87.415,87.4406,87.3724,87.415,12000.0
2013-01-29 12:20:00,102.53,102.61,102.49,102.54,75200.0,87.4065,87.4747,87.3724,87.415,75200.0
2013-01-29 12:30:00,102.56,102.58,102.46,102.58,31700.0,87.4321,87.4491,87.3468,87.4491,31700.0
2013-01-29 12:40:00,102.58,102.67,102.53,102.59,22100.0,87.4491,87.5258,87.4065,87.4576,22100.0
2013-01-29 12:50:00,102.58,102.66,102.55,102.61,31300.0,87.4491,87.5173,87.4235,87.4747,31300.0
2013-01-29 13:00:00,102.62,102.83,102.62,102.71,30200.0,87.4832,87.6622,87.4832,87.5599,30200.0
2013-01-29 13:10:00,102.73,102.73,102.63,102.68,11400.0,87.577,87.577,87.4917,87.5344,11400.0
2013-01-29 13:20:00,102.69,102.71,102.62,102.65,20200.0,87.5429,87.5599,87.4832,87.5088,20200.0
2013-01-29 13:30:00,102.64,102.8,102.64,102.73,23200.0,87.5003,87.6367,87.5003,87.577,23200.0
2013-01-29 13:40:00,102.77,102.82,102.73,102.75,58300.0,87.6111,87.6537,87.577,87.594,58300.0
2013-01-29 13:50:00,102.76,102.81,102.74,102.75,19000.0,87.6026,87.6452,87.5855,87.594,19000.0
2013-01-29 14:00:00,102.75,102.84,102.72,102.72,27600.0,87.594,87.6708,87.5685,87.5685,27600.0
2013-01-29 14:10:00,102.72,102.72,102.6,102.6,70900.0,87.5685,87.5685,87.4662,87.4662,70900.0
2013-01-29 14:20:00,102.61,102.63,102.55,102.55,18100.0,87.4747,87.4917,87.4235,87.4235,18100.0
2013-01-29 14:30:00,102.55,102.65,102.51,102.63,27500.0,87.4235,87.5088,87.3894,87.4917,27500.0
2013-01-29 14:40:00,102.63,102.65,102.5,102.52,26900.0,87.4917,87.5088,87.3809,87.398,26900.0
2013-01-29 14:50:00,102.53,102.62,102.48,102.6,25900.0,87.4065,87.4832,87.3639,87.4662,25900.0
2013-01-29 15:00:00,102.6,102.63,102.44,102.51,26200.0,87.4662,87.4917,87.3298,87.3894,26200.0
2013-01-29 15:10:00,102.5,102.64,102.5,102.61,45000.0,87.3809,87.5003,87.3809,87.4747,45000.0
2013-01-29 15:20:00,102.63,102.63,102.52,102.58,33100.0,87.4917,87.4917,87.398,87.4491,33100.0
2013-01-29 15:30:00,102.57,102.64,102.53,102.62,37600.0,87.4406,87.5003,87.4065,87.4832,37600.0
2013-01-29 15:40:00,102.62,102.63,102.46,102.47,77400.0,87.4832,87.4917,87.3468,87.3553,77400.0
2013-01-29 15:50:00,102.48,102.59,102.47,102.5,171600.0,87.3639,87.4576,87.3553,87.3809,171600.0
2013-01-30 09:30:00,102.02,102.14,101.61,101.9,93000.0,86.9717,87.074,86.6222,86.8694,93000.0
2013-01-30 09:40:00,101.91,101.91,101.76,101.8,84200.0,86.8779,86.8779,86.7501,86.7842,84200.0
2013-01-30 09:50:00,101.8,101.92,101.7,101.7,113600.0,86.7842,86.8865,86.6989,86.6989,113600.0
2013-01-30 10:00:00,101.7,101.8,101.52,101.52,58600.0,86.6989,86.7842,86.5455,86.5455,58600.0
2013-01-30 10:10:00,101.5,101.5,101.24,101.33,53500.0,86.5284,86.5284,86.3068,86.3835,53500.0
2013-01-30 10:20:00,101.31,101.31,101.07,101.16,74600.0,86.3664,86.3664,86.1618,86.2386,74600.0
2013-01-30 10:30:00,101.18,101.4,101.17,101.38,63600.0,86.2556,86.4432,86.2471,86.4261,63600.0
2013-01-30 10:40:00,101.38,101.42,101.25,101.38,38000.0,86.4261,86.4602,86.3153,86.4261,38000.0
2013-01-30 10:50:00,101.37,101.4,101.26,101.26,25500.0,86.4176,86.4432,86.3238,86.3238,25500.0
2013-01-30 11:00:00,101.25,101.45,101.17,101.45,34700.0,86.3153,86.4858,86.2471,86.4858,34700.0
2013-01-30 11:10:00,101.44,101.45,101.24,101.28,30300.0,86.4773,86.4858,86.3068,86.3409,30300.0
2013-01-30 11:20:00,101.3,101.42,101.29,101.4,21100.0,86.3579,86.4602,86.3494,86.4432,21100.0
2013-01-30 11:30:00,101.4,101.6,101.37,101.6,22500.0,86.4432,86.6137,86.4176,86.6137,22500.0
2013-01-30 11:40:00,101.6,101.63,101.55,101.6,19000.0,86.6137,86.6392,86.571,86.6137,19000.0
2013-01-30 11:50:00,101.6,101.75,101.55,101.67,91100.0,86.6137,86.7415,86.571,86.6733,91100.0
2013-01-30 12:00:00,101.67,101.71,101.38,101.45,44200.0,86.6733,86.7074,86.4261,86.4858,44200.0
2013-01-30 12:10:00,101.42,101.55,101.39,101.4,38200.0,86.4602,86.571,86.4346,86.4432,38200.0
2013-01-30 12:20:00,101.41,101.45,101.31,101.4,23900.0,86.4517,86.4858,86.3664,86.4432,23900.0
2013-01-30 12:30:00,101.39,101.45,101.27,101.29,31800.0,86.4346,86.4858,86.3323,86.3494,31800.0
2013-01-30 12:40:00,101.29,101.34,101.15,101.31,65800.0,86.3494,86.392,86.23,86.3664,65800.0
2013-01-30 12:50:00,101.31,101.31,101.2,101.25,30100.0,86.3664,86.3664,86.2727,86.3153,30100.0
2013-01-30 13:00:00,101.25,101.29,101.2,101.21,27900.0,86.3153,86.3494,86.2727,86.2812,27900.0
2013-01-30 13:10:00,101.21,101.24,101.13,101.13,23700.0,86.2812,86.3068,86.213,86.213,23700.0
2013-01-30 13:20:00,101.12,101.23,101.12,101.23,18700.0,86.2045,86.2982,86.2045,86.2982,18700.0
2013-01-30 13:30:00,101.22,101.32,101.2,101.26,37200.0,86.2897,86.375,86.2727,86.3238,37200.0
2013-01-30 13:40:00,101.25,101.31,101.06,101.08,30400.0,86.3153,86.3664,86.1533,86.1704,30400.0
2013-01-30 13:50:00,101.09,101.27,101.09,101.21,44400.0,86.1789,86.3323,86.1789,86.2812,44400.0
2013-01-30 14:00:00,101.2,101.47,101.2,101.43,48100.0,86.2727,86.5028,86.2727,86.4687,48100.0
2013-01-30 14:10:00,101.43,101.54,101.28,101.29,32800.0,86.4687,86.5625,86.3409,86.3494,32800.0
2013-01-30 14:20:00,101.28,101.35,101.11,101.28,54800.0,86.3409,86.4005,86.1959,86.3409,54800.0
2013-01-30 14:30:00,101.29,101.4,101.2,101.22,37100.0,86.3494,86.4432,86.2727,86.2897,37100.0
2013-01-30 14:40:00,101.2,101.38,101.19,101.29,94900.0,86.2727,86.4261,86.2641,86.3494,94900.0
2013-01-30 14:50:00,101.29,101.36,101.24,101.32,51900.0,86.3494,86.4091,86.3068,86.375,51900.0
2013-01-30 15:00:00,101.33,101.47,101.33,101.42,51200.0,86.3835,86.5028,86.3835,86.4602,51200.0
2013-01-30 15:10:00,101.43,101.44,101.3,101.35,70300.0,86.4687,86.4773,86.3579,86.4005,70300.0
2013-01-30 15:20:00,101.37,101.42,101.3,101.39,104200.0,86.4176,86.4602,86.3579,86.4346,104200.0
2013-01-30 15:30:00,101.38,101.48,101.26,101.34,123900.0,86.4261,86.5114,86.3238,86.392,123900.0
2013-01-30 15:40:00,101.34,101.37,101.15,101.29,126900.0,86.392,86.4176,86.23,86.3494,126900.0
2013-01-30 15:50:00,101.3,101.38,101.17,101.36,149700.0,86.3579,86.4261,86.2471,86.4091,149700.0
2013-01-31 09:30:00,100.97,101.17,100.68,101.09,117000.0,86.0766,86.2471,85.8294,86.1789,117000.0
2013-01-31 09:40:00,101.04,101.75,101.04,101.49,78700.0,86.1363,86.7415,86.1363,86.5199,78700.0
2013-01-31 09:50:00,101.49,101.66,101.35,101.55,53800.0,86.5199,86.6648,86.4005,86.571,53800.0
2013-01-31 10:00:00,101.55,101.86,101.5,101.66,78300.0,86.571,86.8353,86.5284,86.6648,78300.0
2013-01-31 10:10:00,101.65,101.81,101.53,101.53,58700.0,86.6563,86.7927,86.554,86.554,58700.0
2013-01-31 10:20:00,101.54,101.57,101.17,101.17,77900.0,86.5625,86.5881,86.2471,86.2471,77900.0
2013-01-31 10:30:00,101.17,101.24,101.04,101.05,55000.0,86.2471,86.3068,86.1363,86.1448,55000.0
2013-01-31 10:40:00,101.05,101.13,100.84,100.94,27100.0,86.1448,86.213,85.9658,86.051,27100.0
2013-01-31 10:50:00,100.92,101.13,100.75,101.0,26100.0,86.034,86.213,85.889,86.1022,26100.0
2013-01-31 11:00:00,101.0,101.12,100.95,101.09,51100.0,86.1022,86.2045,86.0595,86.1789,51100.0
2013-01-31 11:10:00,101.05,101.05,100.96,100.99,21600.0,86.1448,86.1448,86.0681,86.0936,21600.0
2013-01-31 11:20:00,101.02,101.13,100.97,101.07,21200.0,86.1192,86.213,86.0766,86.1618,21200.0
2013-01-31 11:30:00,101.06,101.06,100.9,100.97,29700.0,86.1533,86.1533,86.0169,86.0766,29700.0
2013-01-31 11:40:00,100.97,101.17,100.95,101.11,27600.0,86.0766,86.2471,86.0595,86.1959,27600.0
2013-01-31 11:50:00,101.09,101.09,100.86,100.96,16000.0,86.1789,86.1789,85.9828,86.0681,16000.0
2013-01-31 12:00:00,100.96,100.99,100.69,100.7,18700.0,86.0681,86.0936,85.8379,85.8464,18700.0
2013-01-31 12:10:00,100.71,100.92,100.7,100.85,25800.0,85.8549,86.034,85.8464,85.9743,25800.0
2013-01-31 12:20:00,100.87,100.9,100.84,100.88,13500.0,85.9913,86.0169,85.9658,85.9999,13500.0
2013-01-31 12:30:00,100.87,100.89,100.8,100.89,17400.0,85.9913,86.0084,85.9317,86.0084,17400.0
2013-01-31 12:40:00,100.91,101.17,100.88,101.1,34900.0,86.0254,86.2471,85.9999,86.1874,34900.0
2013-01-31 12:50:00,101.09,101.11,101.01,101.03,12100.0,86.1789,86.1959,86.1107,86.1277,12100.0
2013-01-31 13:00:00,101.03,101.03,100.95,101.0,21500.0,86.1277,86.1277,86.0595,86.1022,21500.0
2013-01-31 13:10:00,101.01,101.19,100.97,101.19,123500.0,86.1107,86.2641,86.0766,86.2641,123500.0
2013-01-31 13:20:00,101.19,101.19,101.12,101.17,24400.0,86.2641,86.2641,86.2045,86.2471,24400.0
2013-01-31 13:30:00,101.16,101.21,101.15,101.21,14800.0,86.2386,86.2812,86.23,86.2812,14800.0
2013-01-31 13:40:00,101.21,101.25,101.21,101.21,26300.0,86.2812,86.3153,86.2812,86.2812,26300.0
2013-01-31 13:50:00,101.21,101.25,101.16,101.25,10300.0,86.2812,86.3153,86.2386,86.3153,10300.0
2013-01-31 14:00:00,101.24,101.25,101.2,101.23,40100.0,86.3068,86.3153,86.2727,86.2982,40100.0
2013-01-31 14:10:00,101.21,101.21,101.15,101.2,11200.0,86.2812,86.2812,86.23,86.2727,11200.0
2013-01-31 14:20:00,101.2,101.32,101.19,101.32,19800.0,86.2727,86.375,86.2641,86.375,19800.0
2013-01-31 14:30:00,101.32,101.33,101.27,101.29,30900.0,86.375,86.3835,86.3323,86.3494,30900.0
2013-01-31 14:40:00,101.29,101.4,101.29,101.37,18200.0,86.3494,86.4432,86.3494,86.4176,18200.0
2013-01-31 14:50:00,101.37,101.38,101.32,101.35,21900.0,86.4176,86.4261,86.375,86.4005,21900.0
2013-01-31 15:00:00,101.32,101.33,101.19,101.22,36600.0,86.375,86.3835,86.2641,86.2897,36600.0
2013-01-31 15:10:00,101.23,101.36,101.22,101.35,47100.0,86.2982,86.4091,86.2897,86.4005,47100.0
2013-01-31 15:20:00,101.34,101.37,101.29,101.37,64100.0,86.392,86.4176,86.3494,86.4176,64100.0
2013-01-31 15:30:00,101.37,101.44,101.16,101.16,70200.0,86.4176,86.4773,86.2386,86.2386,70200.0
2013-01-31 15:40:00,101.16,101.44,101.16,101.38,142800.0,86.2386,86.4773,86.2386,86.4261,142800.0
2013-01-31 15:50:00,101.38,101.57,101.3,101.44,310800.0,86.4261,86.5881,86.3579,86.4773,310800.0
2013-02-01 09:30:00,101.89,101.89,101.45,101.84,119600.0,86.8609,86.8609,86.4858,86.8183,119600.0
2013-02-01 09:40:00,101.82,101.97,101.74,101.75,67700.0,86.8012,86.9291,86.733,86.7415,67700.0
2013-02-01 09:50:00,101.74,101.87,101.47,101.56,39400.0,86.733,86.8438,86.5028,86.5796,39400.0
2013-02-01 10:00:00,101.64,102.5,101.64,102.41,99800.0,86.6478,87.3809,86.6478,87.3042,99800.0
2013-02-01 10:10:00,102.41,102.56,102.37,102.49,89700.0,87.3042,87.4321,87.2701,87.3724,89700.0
2013-02-01 10:20:00,102.52,102.62,102.46,102.5,87100.0,87.398,87.4832,87.3468,87.3809,87100.0
2013-02-01 10:30:00,102.52,102.57,102.07,102.12,68500.0,87.398,87.4406,87.0143,87.057,68500.0
2013-02-01 10:40:00,102.12,102.2,102.0,102.17,31300.0,87.057,87.1252,86.9547,87.0996,31300.0
2013-02-01 10:50:00,102.14,102.22,102.02,102.21,60300.0,87.074,87.1422,86.9717,87.1337,60300.0
2013-02-01 11:00:00,102.22,102.33,102.17,102.23,54400.0,87.1422,87.236,87.0996,87.1507,54400.0
2013-02-01 11:10:00,102.23,102.37,102.18,102.26,73200.0,87.1507,87.2701,87.1081,87.1763,73200.0
2013-02-01 11:20:00,102.25,102.45,102.22,102.44,47900.0,87.1678,87.3383,87.1422,87.3298,47900.0
2013-02-01 11:30:00,102.44,102.45,102.31,102.42,45000.0,87.3298,87.3383,87.2189,87.3127,45000.0
2013-02-01 11:40:00,102.42,102.47,102.29,102.29,28700.0,87.3127,87.3553,87.2019,87.2019,28700.0
2013-02-01 11:50:00,102.29,102.56,102.25,102.55,52500.0,87.2019,87.4321,87.1678,87.4235,52500.0
2013-02-01 12:00:00,102.6,102.64,102.5,102.6,35900.0,87.4662,87.5003,87.3809,87.4662,35900.0
2013-02-01 12:10:00,102.61,102.67,102.57,102.58,29200.0,87.4747,87.5258,87.4406,87.4491,29200.0
2013-02-01 12:20:00,102.58,102.64,102.54,102.59,41200.0,87.4491,87.5003,87.415,87.4576,41200.0
2013-02-01 12:30:00,102.61,102.66,102.35,102.38,22400.0,87.4747,87.5173,87.253,87.2786,22400.0
2013-02-01 12:40:00,102.36,102.45,102.3,102.44,35500.0,87.2616,87.3383,87.2104,87.3298,35500.0
2013-02-01 12:50:00,102.44,102.47,102.35,102.43,57400.0,87.3298,87.3553,87.253,87.3212,57400.0
2013-02-01 13:00:00,102.41,102.49,102.33,102.44,26600.0,87.3042,87.3724,87.236,87.3298,26600.0
2013-02-01 13:10:00,102.45,102.51,102.43,102.51,42200.0,87.3383,87.3894,87.3212,87.3894,42200.0
2013-02-01 13:20:00,102.49,102.56,102.47,102.51,51100.0,87.3724,87.4321,87.3553,87.3894,51100.0
2013-02-01 13:30:00,102.51,102.62,102.5,102.55,34000.0,87.3894,87.4832,87.3809,87.4235,34000.0
2013-02-01 13:40:00,102.57,102.6,102.52,102.56,23200.0,87.4406,87.4662,87.398,87.4321,23200.0
2013-02-01 13:50:00,102.56,102.68,102.49,102.65,42400.0,87.4321,87.5344,87.3724,87.5088,42400.0
2013-02-01 14:00:00,102.63,102.64,102.45,102.55,41300.0,87.4917,87.5003,87.3383,87.4235,41300.0
2013-02-01 14:10:00,102.54,102.59,102.49,102.55,49600.0,87.415,87.4576,87.3724,87.4235,49600.0
2013-02-01 14:20:00,102.55,102.67,102.55,102.59,42100.0,87.4235,87.5258,87.4235,87.4576,42100.0
2013-02-01 14:30:00,102.6,102.61,102.44,102.5,35600.0,87.4662,87.4747,87.3298,87.3809,35600.0
2013-02-01 14:40:00,102.5,102.63,102.48,102.62,36300.0,87.3809,87.4917,87.3639,87.4832,36300.0
2013-02-01 14:50:00,102.61,102.62,102.41,102.42,45200.0,87.4747,87.4832,87.3042,87.3127,45200.0
2013-02-01 15:00:00,102.43,102.5,102.36,102.48,65900.0,87.3212,87.3809,87.2616,87.3639,65900.0
2013-02-01 15:10:00,102.49,102.62,102.44,102.6,105800.0,87.3724,87.4832,87.3298,87.4662,105800.0
2013-02-01 15:20:00,102.57,102.57,102.43,102.5,74300.0,87.4406,87.4406,87.3212,87.3809,74300.0
2013-02-01 15:30:00,102.47,102.57,102.37,102.57,76100.0,87.3553,87.4406,87.2701,87.4406,76100.0
2013-02-01 15:40:00,102.57,102.89,102.57,102.75,133600.0,87.4406,87.7134,87.4406,87.594,133600.0
2013-02-01 15:50:00,102.75,102.94,102.63,102.72,409900.0,87.594,87.756,87.4917,87.5685,409900.0
2013-02-04 09:30:00,102.44,103.7,102.44,103.66,200500.0,87.3298,88.4039,87.3298,88.3698,200500.0
2013-02-04 09:40:00,103.64,103.97,103.4,103.76,124500.0,88.3528,88.6341,88.1482,88.4551,124500.0
2013-02-04 09:50:00,103.72,103.86,103.69,103.85,76800.0,88.421,88.5403,88.3954,88.5318,76800.0
2013-02-04 10:00:00,103.84,104.1,103.78,104.09,147400.0,88.5233,88.7449,88.4721,88.7364,147400.0
2013-02-04 10:10:00,104.1,104.1,103.87,103.98,124000.0,88.7449,88.7449,88.5488,88.6426,124000.0
2013-02-04 10:20:00,103.96,104.0,103.61,103.65,94700.0,88.6256,88.6597,88.3272,88.3613,94700.0
2013-02-04 10:30:00,103.65,103.66,103.37,103.61,82300.0,88.3613,88.3698,88.1226,88.3272,82300.0
2013-02-04 10:40:00,103.6,103.61,103.41,103.5,74800.0,88.3187,88.3272,88.1567,88.2334,74800.0
2013-02-04 10:50:00,103.49,103.58,103.41,103.54,74700.0,88.2249,88.3016,88.1567,88.2675,74700.0
2013-02-04 11:00:00,103.52,103.61,103.43,103.53,84500.0,88.2505,88.3272,88.1737,88.259,84500.0
2013-02-04 11:10:00,103.51,103.59,103.42,103.44,35800.0,88.2419,88.3101,88.1652,88.1823,35800.0
2013-02-04 11:20:00,103.43,103.5,103.28,103.31,90000.0,88.1737,88.2334,88.0459,88.0714,90000.0
2013-02-04 11:30:00,103.28,103.41,103.24,103.32,62700.0,88.0459,88.1567,88.0118,88.08,62700.0
2013-02-04 11:40:00,103.31,103.38,103.2,103.35,59100.0,88.0714,88.1311,87.9777,88.1055,59100.0
2013-02-04 11:50:00,103.36,103.36,103.26,103.29,40000.0,88.1141,88.1141,88.0288,88.0544,40000.0
2013-02-04 12:00:00,103.28,103.28,103.03,103.11,43700.0,88.0459,88.0459,87.8327,87.9009,43700.0
2013-02-04 12:10:00,103.09,103.28,103.02,103.12,44400.0,87.8839,88.0459,87.8242,87.9095,44400.0
2013-02-04 12:20:00,103.12,103.28,103.08,103.25,25800.0,87.9095,88.0459,87.8754,88.0203,25800.0
2013-02-04 12:30:00,103.25,103.37,103.22,103.29,41100.0,88.0203,88.1226,87.9947,88.0544,41100.0
2013-02-04 12:40:00,103.3,103.45,103.2,103.45,37900.0,88.0629,88.1908,87.9777,88.1908,37900.0
2013-02-04 12:50:00,103.42,103.44,103.31,103.41,36700.0,88.1652,88.1823,88.0714,88.1567,36700.0
2013-02-04 13:00:00,103.4,103.63,103.36,103.63,74500.0,88.1482,88.3442,88.1141,88.3442,74500.0
2013-02-04 13:10:00,103.64,103.68,103.56,103.65,51900.0,88.3528,88.3869,88.2846,88.3613,51900.0
2013-02-04 13:20:00,103.63,103.69,103.52,103.52,54400.0,88.3442,88.3954,88.2505,88.2505,54400.0
2013-02-04 13:30:00,103.5,103.63,103.43,103.6,35400.0,88.2334,88.3442,88.1737,88.3187,35400.0
2013-02-04 13:40:00,103.6,103.6,103.32,103.35,78100.0,88.3187,88.3187,88.08,88.1055,78100.0
2013-02-04 13:50:00,103.34,103.47,103.31,103.4,64500.0,88.097,88.2078,88.0714,88.1482,64500.0
2013-02-04 14:00:00,103.4,103.4,103.06,103.2,51300.0,88.1482,88.1482,87.8583,87.9777,51300.0
2013-02-04 14:10:00,103.2,103.33,103.03,103.21,52700.0,87.9777,88.0885,87.8327,87.9862,52700.0
2013-02-04 14:20:00,103.21,103.31,103.06,103.29,38700.0,87.9862,88.0714,87.8583,88.0544,38700.0
2013-02-04 14:30:00,103.28,103.37,103.17,103.35,55800.0,88.0459,88.1226,87.9521,88.1055,55800.0
2013-02-04 14:40:00,103.36,103.47,103.23,103.42,60300.0,88.1141,88.2078,88.0032,88.1652,60300.0
2013-02-04 14:50:00,103.44,103.44,103.23,103.29,29700.0,88.1823,88.1823,88.0032,88.0544,29700.0
2013-02-04 15:00:00,103.28,103.3,103.13,103.25,54700.0,88.0459,88.0629,87.918,88.0203,54700.0
2013-02-04 15:10:00,103.26,103.29,103.12,103.23,48000.0,88.0288,88.0544,87.9095,88.0032,48000.0
2013-02-04 15:20:00,103.24,103.33,103.12,103.23,54400.0,88.0118,88.0885,87.9095,88.0032,54400.0
2013-02-04 15:30:00,103.23,103.32,103.14,103.3,107600.0,88.0032,88.08,87.9265,88.0629,107600.0
2013-02-04 15:40:00,103.31,103.37,103.09,103.36,157800.0,88.0714,88.1226,87.8839,88.1141,157800.0
2013-02-04 15:50:00,103.35,103.4,103.18,103.4,387300.0,88.1055,88.1482,87.9606,88.1482,387300.0
2013-02-05 09:30:00,103.71,103.9,103.21,103.27,99400.0,88.4124,88.5744,87.9862,88.0373,99400.0
2013-02-05 09:40:00,103.27,104.09,103.24,103.77,124000.0,88.0373,88.7364,88.0118,88.4636,124000.0
2013-02-05 09:50:00,103.75,104.17,103.75,103.78,80800.0,88.4465,88.8046,88.4465,88.4721,80800.0
2013-02-05 10:00:00,103.79,103.92,103.75,103.77,50600.0,88.4806,88.5915,88.4465,88.4636,50600.0
2013-02-05 10:10:00,103.72,103.76,103.51,103.58,38400.0,88.421,88.4551,88.2419,88.3016,38400.0
2013-02-05 10:20:00,103.59,103.82,103.5,103.67,50200.0,88.3101,88.5062,88.2334,88.3783,50200.0
2013-02-05 10:30:00,103.63,103.67,103.34,103.66,37200.0,88.3442,88.3783,88.097,88.3698,37200.0
2013-02-05 10:40:00,103.66,103.77,103.6,103.71,32800.0,88.3698,88.4636,88.3187,88.4124,32800.0
2013-02-05 10:50:00,103.72,103.72,103.58,103.62,108700.0,88.421,88.421,88.3016,88.3357,108700.0
2013-02-05 11:00:00,103.62,103.76,103.61,103.68,29200.0,88.3357,88.4551,88.3272,88.3869,29200.0
2013-02-05 11:10:00,103.71,103.95,103.57,103.57,22700.0,88.4124,88.617,88.2931,88.2931,22700.0
2013-02-05 11:20:00,103.57,103.63,103.48,103.6,13900.0,88.2931,88.3442,88.2164,88.3187,13900.0
2013-02-05 11:30:00,103.59,103.86,103.58,103.72,38900.0,88.3101,88.5403,88.3016,88.421,38900.0
2013-02-05 11:40:00,103.74,103.81,103.63,103.66,38200.0,88.438,88.4977,88.3442,88.3698,38200.0
2013-02-05 11:50:00,103.65,103.79,103.64,103.78,21500.0,88.3613,88.4806,88.3528,88.4721,21500.0
2013-02-05 12:00:00,103.8,103.8,103.69,103.73,22600.0,88.4892,88.4892,88.3954,88.4295,22600.0
2013-02-05 12:10:00,103.75,103.78,103.65,103.71,14700.0,88.4465,88.4721,88.3613,88.4124,14700.0
2013-02-05 12:20:00,103.74,103.76,103.61,103.61,20900.0,88.438,88.4551,88.3272,88.3272,20900.0
2013-02-05 12:30:00,103.61,103.73,103.61,103.71,16400.0,88.3272,88.4295,88.3272,88.4124,16400.0
2013-02-05 12:40:00,103.69,103.98,103.69,103.98,26200.0,88.3954,88.6426,88.3954,88.6426,26200.0
2013-02-05 12:50:00,103.96,104.09,103.91,104.0,36800.0,88.6256,88.7364,88.5829,88.6597,36800.0
2013-02-05 13:00:00,104.01,104.16,104.01,104.06,29000.0,88.6682,88.7961,88.6682,88.7108,29000.0
2013-02-05 13:10:00,104.06,104.08,103.92,103.93,76000.0,88.7108,88.7279,88.5915,88.6,76000.0
2013-02-05 13:20:00,103.92,104.17,103.87,104.13,24300.0,88.5915,88.8046,88.5488,88.7705,24300.0
2013-02-05 13:30:00,104.13,104.17,104.04,104.04,17300.0,88.7705,88.8046,88.6938,88.6938,17300.0
2013-02-05 13:40:00,104.05,104.14,104.03,104.13,10900.0,88.7023,88.779,88.6852,88.7705,10900.0
2013-02-05 13:50:00,104.13,104.26,104.07,104.23,22700.0,88.7705,88.8813,88.7193,88.8557,22700.0
2013-02-05 14:00:00,104.24,104.35,104.16,104.34,55300.0,88.8643,88.958,88.7961,88.9495,55300.0
2013-02-05 14:10:00,104.34,104.54,104.31,104.51,64900.0,88.9495,89.12,88.9239,89.0944,64900.0
2013-02-05 14:20:00,104.52,104.64,104.4,104.41,56500.0,89.103,89.2053,89.0007,89.0092,56500.0
2013-02-05 14:30:00,104.41,104.48,104.36,104.48,43800.0,89.0092,89.0689,88.9666,89.0689,43800.0
2013-02-05 14:40:00,104.47,104.65,104.45,104.64,51100.0,89.0603,89.2138,89.0433,89.2053,51100.0
2013-02-05 14:50:00,104.64,104.67,104.52,104.67,45800.0,89.2053,89.2308,89.103,89.2308,45800.0
2013-02-05 15:00:00,104.68,104.76,104.57,104.65,100600.0,89.2394,89.3076,89.1456,89.2138,100600.0
2013-02-05 15:10:00,104.64,104.92,104.62,104.88,102500.0,89.2053,89.444,89.1882,89.4099,102500.0
2013-02-05 15:20:00,104.87,104.95,104.75,104.95,124700.0,89.4013,89.4695,89.299,89.4695,124700.0
2013-02-05 15:30:00,104.94,104.96,104.82,104.86,115200.0,89.461,89.4781,89.3587,89.3928,115200.0
2013-02-05 15:40:00,104.87,105.0,104.87,104.98,189900.0,89.4013,89.5122,89.4013,89.4951,189900.0
2013-02-05 15:50:00,104.98,105.19,104.97,105.06,468800.0,89.4951,89.6741,89.4866,89.5633,468800.0
2013-02-06 09:30:00,104.64,105.27,104.57,105.18,173000.0,89.2053,89.7423,89.1456,89.6656,173000.0
2013-02-06 09:40:00,105.14,105.41,104.94,105.34,115600.0,89.6315,89.8617,89.461,89.802,115600.0
2013-02-06 09:50:00,105.34,105.59,105.34,105.54,128400.0,89.802,90.0151,89.802,89.9725,128400.0
2013-02-06 10:00:00,105.52,105.58,104.99,105.08,113800.0,89.9555,90.0066,89.5036,89.5804,113800.0
2013-02-06 10:10:00,105.12,105.46,105.12,105.43,89800.0,89.6145,89.9043,89.6145,89.8787,89800.0
2013-02-06 10:20:00,105.45,105.56,105.34,105.42,117000.0,89.8958,89.9896,89.802,89.8702,117000.0
2013-02-06 10:30:00,105.41,105.59,105.31,105.45,67400.0,89.8617,90.0151,89.7764,89.8958,67400.0
2013-02-06 10:40:00,105.44,106.0,105.43,105.97,137600.0,89.8873,90.3647,89.8787,90.3391,137600.0
2013-02-06 10:50:00,105.97,106.1,105.58,105.58,115800.0,90.3391,90.4499,90.0066,90.0066,115800.0
2013-02-06 11:00:00,105.6,105.83,105.59,105.75,74500.0,90.0237,90.2197,90.0151,90.1515,74500.0
2013-02-06 11:10:00,105.75,105.82,105.74,105.78,53500.0,90.1515,90.2112,90.143,90.1771,53500.0
2013-02-06 11:20:00,105.79,105.98,105.75,105.96,55500.0,90.1856,90.3476,90.1515,90.3306,55500.0
2013-02-06 11:30:00,105.95,105.98,105.76,105.85,87100.0,90.322,90.3476,90.1601,90.2368,87100.0
2013-02-06 11:40:00,105.85,105.96,105.81,105.92,45600.0,90.2368,90.3306,90.2027,90.2965,45600.0
2013-02-06 11:50:00,105.9,105.95,105.83,105.94,46100.0,90.2794,90.322,90.2197,90.3135,46100.0
2013-02-06 12:00:00,105.93,105.95,105.73,105.87,63300.0,90.305,90.322,90.1345,90.2538,63300.0
2013-02-06 12:10:00,105.91,106.09,105.91,106.02,64000.0,90.2879,90.4414,90.2879,90.3817,64000.0
2013-02-06 12:20:00,106.0,106.0,105.81,105.89,49800.0,90.3647,90.3647,90.2027,90.2709,49800.0
2013-02-06 12:30:00,105.88,106.03,105.85,105.98,57000.0,90.2624,90.3902,90.2368,90.3476,57000.0
2013-02-06 12:40:00,105.98,106.05,105.95,106.02,80900.0,90.3476,90.4073,90.322,90.3817,80900.0
2013-02-06 12:50:00,106.03,106.04,105.84,105.95,62000.0,90.3902,90.3988,90.2283,90.322,62000.0
2013-02-06 13:00:00,105.95,105.95,105.73,105.79,71900.0,90.322,90.322,90.1345,90.1856,71900.0
2013-02-06 13:10:00,105.78,105.78,105.71,105.75,69200.0,90.1771,90.1771,90.1174,90.1515,69200.0
2013-02-06 13:20:00,105.75,105.77,105.58,105.75,64200.0,90.1515,90.1686,90.0066,90.1515,64200.0
2013-02-06 13:30:00,105.75,105.78,105.68,105.78,59200.0,90.1515,90.1771,90.0919,90.1771,59200.0
2013-02-06 13:40:00,105.78,105.9,105.75,105.76,35800.0,90.1771,90.2794,90.1515,90.1601,35800.0
2013-02-06 13:50:00,105.76,105.79,105.72,105.75,111100.0,90.1601,90.1856,90.126,90.1515,111100.0
2013-02-06 14:00:00,105.75,105.78,105.7,105.72,53200.0,90.1515,90.1771,90.1089,90.126,53200.0
2013-02-06 14:10:00,105.73,105.77,105.63,105.76,51400.0,90.1345,90.1686,90.0492,90.1601,51400.0
2013-02-06 14:20:00,105.75,105.83,105.73,105.77,61400.0,90.1515,90.2197,90.1345,90.1686,61400.0
2013-02-06 14:30:00,105.75,105.86,105.73,105.86,58600.0,90.1515,90.2453,90.1345,90.2453,58600.0
2013-02-06 14:40:00,105.85,105.91,105.72,105.76,32000.0,90.2368,90.2879,90.126,90.1601,32000.0
2013-02-06 14:50:00,105.76,105.79,105.67,105.77,56700.0,90.1601,90.1856,90.0833,90.1686,56700.0
2013-02-06 15:00:00,105.78,105.82,105.59,105.65,46400.0,90.1771,90.2112,90.0151,90.0663,46400.0
2013-02-06 15:10:00,105.66,105.76,105.56,105.71,73400.0,90.0748,90.1601,89.9896,90.1174,73400.0
2013-02-06 15:20:00,105.71,105.92,105.71,105.92,54700.0,90.1174,90.2965,90.1174,90.2965,54700.0
2013-02-06 15:30:00,105.9,105.92,105.74,105.79,78200.0,90.2794,90.2965,90.143,90.1856,78200.0
2013-02-06 15:40:00,105.8,105.94,105.78,105.93,120400.0,90.1942,90.3135,90.1771,90.305,120400.0
2013-02-06 15:50:00,105.92,106.27,105.88,106.17,371100.0,90.2965,90.5948,90.2624,90.5096,371100.0
2013-02-07 09:30:00,106.52,106.98,106.44,106.89,219900.0,90.808,91.2001,90.7398,91.1234,219900.0
2013-02-07 09:40:00,106.92,106.93,106.11,106.4,145100.0,91.149,91.1575,90.4584,90.7057,145100.0
2013-02-07 09:50:00,106.4,106.61,106.33,106.47,107600.0,90.7057,90.8847,90.646,90.7653,107600.0
2013-02-07 10:00:00,106.47,106.67,106.33,106.65,180900.0,90.7653,90.9358,90.646,90.9188,180900.0
2013-02-07 10:10:00,106.65,106.67,106.36,106.52,177800.0,90.9188,90.9358,90.6716,90.808,177800.0
2013-02-07 10:20:00,106.48,106.58,106.31,106.38,100100.0,90.7739,90.8591,90.6289,90.6886,100100.0
2013-02-07 10:30:00,106.36,106.52,106.29,106.38,127600.0,90.6716,90.808,90.6119,90.6886,127600.0
2013-02-07 10:40:00,106.38,106.53,106.14,106.2,124100.0,90.6886,90.8165,90.484,90.5352,124100.0
2013-02-07 10:50:00,106.2,106.43,106.2,106.43,157200.0,90.5352,90.7312,90.5352,90.7312,157200.0
2013-02-07 11:00:00,106.41,106.5,106.25,106.4,100500.0,90.7142,90.7909,90.5778,90.7057,100500.0
2013-02-07 11:10:00,106.39,106.48,106.23,106.41,82400.0,90.6971,90.7739,90.5607,90.7142,82400.0
2013-02-07 11:20:00,106.43,106.5,106.3,106.35,132100.0,90.7312,90.7909,90.6204,90.663,132100.0
2013-02-07 11:30:00,106.35,106.77,106.27,106.77,168600.0,90.663,91.0211,90.5948,91.0211,168600.0
2013-02-07 11:40:00,106.75,106.77,106.22,106.24,149900.0,91.004,91.0211,90.5522,90.5693,149900.0
2013-02-07 11:50:00,106.24,106.37,106.21,106.32,90600.0,90.5693,90.6801,90.5437,90.6375,90600.0
2013-02-07 12:00:00,106.31,106.39,106.24,106.25,61600.0,90.6289,90.6971,90.5693,90.5778,61600.0
2013-02-07 12:10:00,106.26,106.42,106.22,106.25,52500.0,90.5863,90.7227,90.5522,90.5778,52500.0
2013-02-07 12:20:00,106.25,106.47,106.24,106.4,58000.0,90.5778,90.7653,90.5693,90.7057,58000.0
2013-02-07 12:30:00,106.4,106.41,106.02,106.02,111300.0,90.7057,90.7142,90.3817,90.3817,111300.0
2013-02-07 12:40:00,106.02,106.03,105.88,105.92,69600.0,90.3817,90.3902,90.2624,90.2965,69600.0
2013-02-07 12:50:00,105.91,106.32,105.88,106.29,104000.0,90.2879,90.6375,90.2624,90.6119,104000.0
2013-02-07 13:00:00,106.31,106.41,106.11,106.3,68400.0,90.6289,90.7142,90.4584,90.6204,68400.0
2013-02-07 13:10:00,106.27,106.29,106.17,106.23,62400.0,90.5948,90.6119,90.5096,90.5607,62400.0
2013-02-07 13:20:00,106.25,106.39,106.16,106.39,32600.0,90.5778,90.6971,90.5011,90.6971,32600.0
2013-02-07 13:30:00,106.38,106.39,106.12,106.12,43000.0,90.6886,90.6971,90.467,90.467,43000.0
2013-02-07 13:40:00,106.11,106.44,106.08,106.44,50200.0,90.4584,90.7398,90.4329,90.7398,50200.0
2013-02-07 13:50:00,106.44,106.63,106.44,106.57,52300.0,90.7398,90.9017,90.7398,90.8506,52300.0
2013-02-07 14:00:00,106.58,106.66,106.43,106.46,29700.0,90.8591,90.9273,90.7312,90.7568,29700.0
2013-02-07 14:10:00,106.47,106.53,106.36,106.37,42000.0,90.7653,90.8165,90.6716,90.6801,42000.0
2013-02-07 14:20:00,106.36,106.37,106.27,106.37,34000.0,90.6716,90.6801,90.5948,90.6801,34000.0
2013-02-07 14:30:00,106.35,106.38,106.26,106.32,45800.0,90.663,90.6886,90.5863,90.6375,45800.0
2013-02-07 14:40:00,106.3,106.45,106.3,106.45,32200.0,90.6204,90.7483,90.6204,90.7483,32200.0
2013-02-07 14:50:00,106.45,106.73,106.42,106.73,89300.0,90.7483,90.987,90.7227,90.987,89300.0
2013-02-07 15:00:00,106.72,106.92,106.69,106.89,131600.0,90.9785,91.149,90.9529,91.1234,131600.0
2013-02-07 15:10:00,106.87,106.87,106.7,106.73,55500.0,91.1063,91.1063,90.9614,90.987,55500.0
2013-02-07 15:20:00,106.72,106.72,106.59,106.63,46400.0,90.9785,90.9785,90.8676,90.9017,46400.0
2013-02-07 15:30:00,106.63,106.73,106.62,106.72,79200.0,90.9017,90.987,90.8932,90.9785,79200.0
2013-02-07 15:40:00,106.72,107.0,106.72,106.87,215200.0,90.9785,91.2172,90.9785,91.1063,215200.0
2013-02-07 15:50:00,106.89,106.98,106.8,106.97,231400.0,91.1234,91.2001,91.0467,91.1916,231400.0
2013-02-08 09:30:00,106.8,106.92,106.27,106.9,111100.0,91.0467,91.149,90.5948,91.1319,111100.0
2013-02-08 09:40:00,106.91,107.5,106.9,107.29,90000.0,91.1404,91.6434,91.1319,91.4644,90000.0
2013-02-08 09:50:00,107.25,107.26,106.81,106.85,78200.0,91.4303,91.4388,91.0552,91.0893,78200.0
2013-02-08 10:00:00,106.89,107.24,106.88,107.06,34600.0,91.1234,91.4218,91.1149,91.2683,34600.0
2013-02-08 10:10:00,107.06,107.07,106.74,106.79,35900.0,91.2683,91.2768,90.9955,91.0381,35900.0
2013-02-08 10:20:00,106.76,106.97,106.76,106.83,181100.0,91.0126,91.1916,91.0126,91.0722,181100.0
2013-02-08 10:30:00,106.84,107.06,106.8,107.0,101800.0,91.0808,91.2683,91.0467,91.2172,101800.0
2013-02-08 10:40:00,107.0,107.11,106.83,107.04,44600.0,91.2172,91.3109,91.0722,91.2513,44600.0
2013-02-08 10:50:00,107.04,107.11,106.96,106.97,25100.0,91.2513,91.3109,91.1831,91.1916,25100.0
2013-02-08 11:00:00,106.96,107.0,106.77,106.91,47800.0,91.1831,91.2172,91.0211,91.1404,47800.0
2013-02-08 11:10:00,106.93,107.02,106.79,106.83,97800.0,91.1575,91.2342,91.0381,91.0722,97800.0
2013-02-08 11:20:00,106.85,106.9,106.67,106.87,54400.0,91.0893,91.1319,90.9358,91.1063,54400.0
2013-02-08 11:30:00,106.89,106.9,106.74,106.84,46800.0,91.1234,91.1319,90.9955,91.0808,46800.0
2013-02-08 11:40:00,106.85,106.89,106.76,106.89,40200.0,91.0893,91.1234,91.0126,91.1234,40200.0
2013-02-08 11:50:00,106.9,106.96,106.88,106.9,10200.0,91.1319,91.1831,91.1149,91.1319,10200.0
2013-02-08 12:00:00,106.89,106.89,106.61,106.61,38200.0,91.1234,91.1234,90.8847,90.8847,38200.0
2013-02-08 12:10:00,106.64,106.86,106.61,106.83,50700.0,90.9103,91.0978,90.8847,91.0722,50700.0
2013-02-08 12:20:00,106.85,106.85,106.66,106.68,10800.0,91.0893,91.0893,90.9273,90.9444,10800.0
2013-02-08 12:30:00,106.68,106.7,106.62,106.65,11600.0,90.9444,90.9614,90.8932,90.9188,11600.0
2013-02-08 12:40:00,106.65,106.67,106.59,106.6,17800.0,90.9188,90.9358,90.8676,90.8762,17800.0
2013-02-08 12:50:00,106.61,106.74,106.61,106.71,10500.0,90.8847,90.9955,90.8847,90.9699,10500.0
2013-02-08 13:00:00,106.7,106.76,106.66,106.66,23800.0,90.9614,91.0126,90.9273,90.9273,23800.0
2013-02-08 13:10:00,106.66,106.68,106.38,106.4,76500.0,90.9273,90.9444,90.6886,90.7057,76500.0
2013-02-08 13:20:00,106.4,106.44,106.3,106.44,59100.0,90.7057,90.7398,90.6204,90.7398,59100.0
2013-02-08 13:30:00,106.45,106.53,106.43,106.45,49200.0,90.7483,90.8165,90.7312,90.7483,49200.0
2013-02-08 13:40:00,106.45,106.47,106.4,106.42,27300.0,90.7483,90.7653,90.7057,90.7227,27300.0
2013-02-08 13:50:00,106.42,106.42,106.35,106.36,28000.0,90.7227,90.7227,90.663,90.6716,28000.0
2013-02-08 14:00:00,106.36,106.42,106.36,106.42,32700.0,90.6716,90.7227,90.6716,90.7227,32700.0
2013-02-08 14:10:00,106.4,106.54,106.39,106.5,27200.0,90.7057,90.825,90.6971,90.7909,27200.0
2013-02-08 14:20:00,106.5,106.61,106.45,106.6,25400.0,90.7909,90.8847,90.7483,90.8762,25400.0
2013-02-08 14:30:00,106.58,106.7,106.52,106.59,31000.0,90.8591,90.9614,90.808,90.8676,31000.0
2013-02-08 14:40:00,106.59,106.65,106.43,106.48,27200.0,90.8676,90.9188,90.7312,90.7739,27200.0
2013-02-08 14:50:00,106.48,106.5,106.39,106.44,16700.0,90.7739,90.7909,90.6971,90.7398,16700.0
2013-02-08 15:00:00,106.44,106.49,106.37,106.45,39300.0,90.7398,90.7824,90.6801,90.7483,39300.0
2013-02-08 15:10:00,106.44,106.45,106.32,106.33,36900.0,90.7398,90.7483,90.6375,90.646,36900.0
2013-02-08 15:20:00,106.33,106.38,106.29,106.37,37300.0,90.646,90.6886,90.6119,90.6801,37300.0
2013-02-08 15:30:00,106.37,106.38,106.24,106.31,47200.0,90.6801,90.6886,90.5693,90.6289,47200.0
2013-02-08 15:40:00,106.31,106.39,106.23,106.36,75600.0,90.6289,90.6971,90.5607,90.6716,75600.0
2013-02-08 15:50:00,106.37,106.41,106.29,106.41,168900.0,90.6801,90.7142,90.6119,90.7142,168900.0
2013-02-11 09:30:00,106.01,106.37,105.91,105.96,180700.0,90.3732,90.6801,90.2879,90.3306,180700.0
2013-02-11 09:40:00,105.97,105.99,105.48,105.93,126600.0,90.3391,90.3561,89.9214,90.305,126600.0
2013-02-11 09:50:00,105.94,106.22,105.94,106.04,56400.0,90.3135,90.5522,90.3135,90.3988,56400.0
2013-02-11 10:00:00,106.07,106.1,105.67,105.69,55300.0,90.4243,90.4499,90.0833,90.1004,55300.0
2013-02-11 10:10:00,105.65,105.83,105.61,105.64,50200.0,90.0663,90.2197,90.0322,90.0578,50200.0
2013-02-11 10:20:00,105.63,105.88,105.63,105.83,30300.0,90.0492,90.2624,90.0492,90.2197,30300.0
2013-02-11 10:30:00,105.83,105.95,105.76,105.78,30100.0,90.2197,90.322,90.1601,90.1771,30100.0
2013-02-11 10:40:00,105.79,105.82,105.72,105.75,37000.0,90.1856,90.2112,90.126,90.1515,37000.0
2013-02-11 10:50:00,105.73,105.8,105.61,105.8,26700.0,90.1345,90.1942,90.0322,90.1942,26700.0
2013-02-11 11:00:00,105.8,105.88,105.7,105.87,43800.0,90.1942,90.2624,90.1089,90.2538,43800.0
2013-02-11 11:10:00,105.86,105.93,105.8,105.9,55400.0,90.2453,90.305,90.1942,90.2794,55400.0
2013-02-11 11:20:00,105.88,105.93,105.8,105.81,29300.0,90.2624,90.305,90.1942,90.2027,29300.0
2013-02-11 11:30:00,105.8,105.87,105.76,105.86,30500.0,90.1942,90.2538,90.1601,90.2453,30500.0
2013-02-11 11:40:00,105.86,105.9,105.84,105.88,25200.0,90.2453,90.2794,90.2283,90.2624,25200.0
2013-02-11 11:50:00,105.87,106.12,105.86,106.12,45800.0,90.2538,90.467,90.2453,90.467,45800.0
2013-02-11 12:00:00,106.1,106.12,105.9,105.9,37200.0,90.4499,90.467,90.2794,90.2794,37200.0
2013-02-11 12:10:00,105.9,105.98,105.79,105.95,21800.0,90.2794,90.3476,90.1856,90.322,21800.0
2013-02-11 12:20:00,105.94,105.97,105.83,105.89,15400.0,90.3135,90.3391,90.2197,90.2709,15400.0
2013-02-11 12:30:00,105.89,105.89,105.81,105.85,21600.0,90.2709,90.2709,90.2027,90.2368,21600.0
2013-02-11 12:40:00,105.85,105.91,105.75,105.91,19500.0,90.2368,90.2879,90.1515,90.2879,19500.0
2013-02-11 12:50:00,105.9,106.09,105.9,105.97,22300.0,90.2794,90.4414,90.2794,90.3391,22300.0
2013-02-11 13:00:00,106.01,106.09,105.97,106.01,16100.0,90.3732,90.4414,90.3391,90.3732,16100.0
2013-02-11 13:10:00,106.02,106.02,105.89,105.97,37900.0,90.3817,90.3817,90.2709,90.3391,37900.0
2013-02-11 13:20:00,105.97,106.01,105.93,106.0,22000.0,90.3391,90.3732,90.305,90.3647,22000.0
2013-02-11 13:30:00,106.01,106.02,105.78,105.79,74800.0,90.3732,90.3817,90.1771,90.1856,74800.0
2013-02-11 13:40:00,105.8,105.84,105.79,105.82,15600.0,90.1942,90.2283,90.1856,90.2112,15600.0
2013-02-11 13:50:00,105.83,105.94,105.82,105.92,68900.0,90.2197,90.3135,90.2112,90.2965,68900.0
2013-02-11 14:00:00,105.89,105.91,105.84,105.87,18200.0,90.2709,90.2879,90.2283,90.2538,18200.0
2013-02-11 14:10:00,105.88,105.93,105.85,105.85,22700.0,90.2624,90.305,90.2368,90.2368,22700.0
2013-02-11 14:20:00,105.85,105.95,105.84,105.9,22900.0,90.2368,90.322,90.2283,90.2794,22900.0
2013-02-11 14:30:00,105.9,105.9,105.83,105.85,32300.0,90.2794,90.2794,90.2197,90.2368,32300.0
2013-02-11 14:40:00,105.86,105.9,105.85,105.85,27300.0,90.2453,90.2794,90.2368,90.2368,27300.0
2013-02-11 14:50:00,105.85,105.9,105.8,105.84,37500.0,90.2368,90.2794,90.1942,90.2283,37500.0
2013-02-11 15:00:00,105.83,105.93,105.83,105.92,25800.0,90.2197,90.305,90.2197,90.2965,25800.0
2013-02-11 15:10:00,105.92,106.09,105.92,106.08,38600.0,90.2965,90.4414,90.2965,90.4329,38600.0
2013-02-11 15:20:00,106.09,106.19,106.08,106.14,34600.0,90.4414,90.5266,90.4329,90.484,34600.0
2013-02-11 15:30:00,106.14,106.18,106.11,106.13,36400.0,90.484,90.5181,90.4584,90.4755,36400.0
2013-02-11 15:40:00,106.11,106.19,106.05,106.16,64200.0,90.4584,90.5266,90.4073,90.5011,64200.0
2013-02-11 15:50:00,106.15,106.17,106.01,106.02,108600.0,90.4925,90.5096,90.3732,90.3817,108600.0
2013-02-12 09:30:00,106.09,106.39,106.0,106.13,103800.0,90.4414,90.6971,90.3647,90.4755,103800.0
2013-02-12 09:40:00,106.1,106.26,106.05,106.05,120300.0,90.4499,90.5863,90.4073,90.4073,120300.0
2013-02-12 09:50:00,106.03,106.41,105.99,106.22,30500.0,90.3902,90.7142,90.3561,90.5522,30500.0
2013-02-12 10:00:00,106.24,106.48,106.22,106.4,26400.0,90.5693,90.7739,90.5522,90.7057,26400.0
2013-02-12 10:10:00,106.38,106.42,106.24,106.24,20400.0,90.6886,90.7227,90.5693,90.5693,20400.0
2013-02-12 10:20:00,106.25,106.32,106.09,106.2,30200.0,90.5778,90.6375,90.4414,90.5352,30200.0
2013-02-12 10:30:00,106.21,106.29,106.07,106.11,20000.0,90.5437,90.6119,90.4243,90.4584,20000.0
2013-02-12 10:40:00,106.09,106.11,105.84,105.91,38100.0,90.4414,90.4584,90.2283,90.2879,38100.0
2013-02-12 10:50:00,105.92,106.05,105.88,105.93,92700.0,90.2965,90.4073,90.2624,90.305,92700.0
2013-02-12 11:00:00,105.95,106.1,105.95,105.99,28900.0,90.322,90.4499,90.322,90.3561,28900.0
2013-02-12 11:10:00,106.0,106.13,105.97,106.12,46000.0,90.3647,90.4755,90.3391,90.467,46000.0
2013-02-12 11:20:00,106.13,106.27,106.08,106.1,83300.0,90.4755,90.5948,90.4329,90.4499,83300.0
2013-02-12 11:30:00,106.1,106.2,106.09,106.11,23500.0,90.4499,90.5352,90.4414,90.4584,23500.0
2013-02-12 11:40:00,106.11,106.13,106.06,106.11,29100.0,90.4584,90.4755,90.4158,90.4584,29100.0
2013-02-12 11:50:00,106.1,106.11,106.03,106.05,24300.0,90.4499,90.4584,90.3902,90.4073,24300.0
2013-02-12 12:00:00,106.04,106.26,106.04,106.09,21300.0,90.3988,90.5863,90.3988,90.4414,21300.0
2013-02-12 12:10:00,106.09,106.11,106.06,106.09,40400.0,90.4414,90.4584,90.4158,90.4414,40400.0
2013-02-12 12:20:00,106.1,106.18,106.09,106.14,31400.0,90.4499,90.5181,90.4414,90.484,31400.0
2013-02-12 12:30:00,106.14,106.19,106.13,106.18,16600.0,90.484,90.5266,90.4755,90.5181,16600.0
2013-02-12 12:40:00,106.19,106.23,106.09,106.17,8800.0,90.5266,90.5607,90.4414,90.5096,8800.0
2013-02-12 12:50:00,106.15,106.3,106.15,106.3,17300.0,90.4925,90.6204,90.4925,90.6204,17300.0
2013-02-12 13:00:00,106.29,106.34,106.24,106.25,16400.0,90.6119,90.6545,90.5693,90.5778,16400.0
2013-02-12 13:10:00,106.26,106.26,106.02,106.09,31500.0,90.5863,90.5863,90.3817,90.4414,31500.0
2013-02-12 13:20:00,106.12,106.17,106.08,106.1,29600.0,90.467,90.5096,90.4329,90.4499,29600.0
2013-02-12 13:30:00,106.09,106.13,106.05,106.1,46900.0,90.4414,90.4755,90.4073,90.4499,46900.0
2013-02-12 13:40:00,106.1,106.13,106.06,106.11,55600.0,90.4499,90.4755,90.4158,90.4584,55600.0
2013-02-12 13:50:00,106.1,106.15,106.05,106.07,44100.0,90.4499,90.4925,90.4073,90.4243,44100.0
2013-02-12 14:00:00,106.08,106.16,106.05,106.12,36500.0,90.4329,90.5011,90.4073,90.467,36500.0
2013-02-12 14:10:00,106.12,106.12,106.07,106.1,24500.0,90.467,90.467,90.4243,90.4499,24500.0
2013-02-12 14:20:00,106.09,106.11,106.04,106.1,38900.0,90.4414,90.4584,90.3988,90.4499,38900.0
2013-02-12 14:30:00,106.08,106.13,105.99,105.99,85900.0,90.4329,90.4755,90.3561,90.3561,85900.0
2013-02-12 14:40:00,106.01,106.01,105.82,105.83,48800.0,90.3732,90.3732,90.2112,90.2197,48800.0
2013-02-12 14:50:00,105.82,105.93,105.82,105.82,44600.0,90.2112,90.305,90.2112,90.2112,44600.0
2013-02-12 15:00:00,105.82,105.93,105.58,105.76,115600.0,90.2112,90.305,90.0066,90.1601,115600.0
2013-02-12 15:10:00,105.76,105.86,105.74,105.8,56500.0,90.1601,90.2453,90.143,90.1942,56500.0
2013-02-12 15:20:00,105.8,106.11,105.8,106.05,70400.0,90.1942,90.4584,90.1942,90.4073,70400.0
2013-02-12 15:30:00,106.05,106.11,105.95,106.11,95600.0,90.4073,90.4584,90.322,90.4584,95600.0
2013-02-12 15:40:00,106.11,106.15,106.02,106.03,92300.0,90.4584,90.4925,90.3817,90.3902,92300.0
2013-02-12 15:50:00,106.03,106.14,105.97,106.13,129100.0,90.3902,90.484,90.3391,90.4755,129100.0
2013-02-13 09:30:00,106.12,106.19,105.9,106.11,87000.0,90.467,90.5266,90.2794,90.4584,87000.0
2013-02-13 09:40:00,106.1,106.14,105.95,106.03,42800.0,90.4499,90.484,90.322,90.3902,42800.0
2013-02-13 09:50:00,106.0,106.21,105.94,106.13,40700.0,90.3647,90.5437,90.3135,90.4755,40700.0
2013-02-13 10:00:00,106.15,106.26,106.09,106.26,51500.0,90.4925,90.5863,90.4414,90.5863,51500.0
2013-02-13 10:10:00,106.25,106.48,106.24,106.47,45900.0,90.5778,90.7739,90.5693,90.7653,45900.0
2013-02-13 10:20:00,106.44,106.63,106.41,106.59,102900.0,90.7398,90.9017,90.7142,90.8676,102900.0
2013-02-13 10:30:00,106.59,106.64,106.57,106.59,67600.0,90.8676,90.9103,90.8506,90.8676,67600.0
2013-02-13 10:40:00,106.6,106.61,106.36,106.42,34800.0,90.8762,90.8847,90.6716,90.7227,34800.0
2013-02-13 10:50:00,106.42,106.42,106.17,106.32,26700.0,90.7227,90.7227,90.5096,90.6375,26700.0
2013-02-13 11:00:00,106.31,106.32,106.04,106.07,41600.0,90.6289,90.6375,90.3988,90.4243,41600.0
2013-02-13 11:10:00,106.1,106.13,105.76,105.94,37800.0,90.4499,90.4755,90.1601,90.3135,37800.0
2013-02-13 11:20:00,105.95,106.09,105.93,106.06,24500.0,90.322,90.4414,90.305,90.4158,24500.0
2013-02-13 11:30:00,106.09,106.2,105.98,106.12,38900.0,90.4414,90.5352,90.3476,90.467,38900.0
2013-02-13 11:40:00,106.11,106.24,106.01,106.14,26300.0,90.4584,90.5693,90.3732,90.484,26300.0
2013-02-13 11:50:00,106.15,106.15,105.97,106.01,17000.0,90.4925,90.4925,90.3391,90.3732,17000.0
2013-02-13 12:00:00,106.01,106.11,106.0,106.05,21300.0,90.3732,90.4584,90.3647,90.4073,21300.0
2013-02-13 12:10:00,106.02,106.05,105.93,105.95,15500.0,90.3817,90.4073,90.305,90.322,15500.0
2013-02-13 12:20:00,105.97,105.97,105.72,105.77,25500.0,90.3391,90.3391,90.126,90.1686,25500.0
2013-02-13 12:30:00,105.77,105.81,105.56,105.77,38300.0,90.1686,90.2027,89.9896,90.1686,38300.0
2013-02-13 12:40:00,105.77,105.85,105.7,105.76,24000.0,90.1686,90.2368,90.1089,90.1601,24000.0
2013-02-13 12:50:00,105.77,105.81,105.58,105.77,66500.0,90.1686,90.2027,90.0066,90.1686,66500.0
2013-02-13 13:00:00,105.74,105.94,105.74,105.92,34000.0,90.143,90.3135,90.143,90.2965,34000.0
2013-02-13 13:10:00,105.92,105.93,105.68,105.8,41200.0,90.2965,90.305,90.0919,90.1942,41200.0
2013-02-13 13:20:00,105.81,105.94,105.79,105.81,25100.0,90.2027,90.3135,90.1856,90.2027,25100.0
2013-02-13 13:30:00,105.84,105.91,105.84,105.88,9700.0,90.2283,90.2879,90.2283,90.2624,9700.0
2013-02-13 13:40:00,105.88,105.97,105.86,105.92,20700.0,90.2624,90.3391,90.2453,90.2965,20700.0
2013-02-13 13:50:00,105.94,105.98,105.86,105.98,16800.0,90.3135,90.3476,90.2453,90.3476,16800.0
2013-02-13 14:00:00,105.98,106.06,105.98,106.05,15800.0,90.3476,90.4158,90.3476,90.4073,15800.0
2013-02-13 14:10:00,106.04,106.04,105.88,105.88,16100.0,90.3988,90.3988,90.2624,90.2624,16100.0
2013-02-13 14:20:00,105.91,105.96,105.8,105.92,14200.0,90.2879,90.3306,90.1942,90.2965,14200.0
2013-02-13 14:30:00,105.9,105.93,105.76,105.87,28500.0,90.2794,90.305,90.1601,90.2538,28500.0
2013-02-13 14:40:00,105.87,105.89,105.8,105.82,15000.0,90.2538,90.2709,90.1942,90.2112,15000.0
2013-02-13 14:50:00,105.83,105.93,105.81,105.83,51700.0,90.2197,90.305,90.2027,90.2197,51700.0
2013-02-13 15:00:00,105.85,105.96,105.84,105.95,19500.0,90.2368,90.3306,90.2283,90.322,19500.0
2013-02-13 15:10:00,105.94,105.99,105.92,105.98,27500.0,90.3135,90.3561,90.2965,90.3476,27500.0
2013-02-13 15:20:00,105.99,106.07,105.99,106.03,28700.0,90.3561,90.4243,90.3561,90.3902,28700.0
2013-02-13 15:30:00,106.04,106.06,105.96,105.96,41300.0,90.3988,90.4158,90.3306,90.3306,41300.0
2013-02-13 15:40:00,105.95,106.05,105.91,105.92,124800.0,90.322,90.4073,90.2879,90.2965,124800.0
2013-02-13 15:50:00,105.93,106.16,105.93,106.16,99700.0,90.305,90.5011,90.305,90.5011,99700.0
2013-02-14 09:30:00,105.85,105.99,105.44,105.62,48500.0,90.2368,90.3561,89.8873,90.0407,48500.0
2013-02-14 09:40:00,105.6,105.96,105.6,105.88,37900.0,90.0237,90.3306,90.0237,90.2624,37900.0
2013-02-14 09:50:00,105.88,105.98,105.73,105.73,20300.0,90.2624,90.3476,90.1345,90.1345,20300.0
2013-02-14 10:00:00,105.72,105.97,105.72,105.84,20900.0,90.126,90.3391,90.126,90.2283,20900.0
2013-02-14 10:10:00,105.84,105.98,105.83,105.98,18300.0,90.2283,90.3476,90.2197,90.3476,18300.0
2013-02-14 10:20:00,105.98,106.2,105.91,106.17,37400.0,90.3476,90.5352,90.2879,90.5096,37400.0
2013-02-14 10:30:00,106.12,106.25,106.09,106.21,10100.0,90.467,90.5778,90.4414,90.5437,10100.0
2013-02-14 10:40:00,106.22,106.44,106.22,106.4,133700.0,90.5522,90.7398,90.5522,90.7057,133700.0
2013-02-14 10:50:00,106.4,106.41,106.27,106.34,46400.0,90.7057,90.7142,90.5948,90.6545,46400.0
2013-02-14 11:00:00,106.35,106.53,106.34,106.5,75500.0,90.663,90.8165,90.6545,90.7909,75500.0
2013-02-14 11:10:00,106.5,106.54,106.35,106.42,40400.0,90.7909,90.825,90.663,90.7227,40400.0
2013-02-14 11:20:00,106.44,106.45,106.3,106.3,18500.0,90.7398,90.7483,90.6204,90.6204,18500.0
2013-02-14 11:30:00,106.29,106.49,106.29,106.49,21400.0,90.6119,90.7824,90.6119,90.7824,21400.0
2013-02-14 11:40:00,106.49,106.55,106.48,106.52,27400.0,90.7824,90.8335,90.7739,90.808,27400.0
2013-02-14 11:50:00,106.52,106.66,106.52,106.58,21300.0,90.808,90.9273,90.808,90.8591,21300.0
2013-02-14 12:00:00,106.58,106.59,106.41,106.45,10500.0,90.8591,90.8676,90.7142,90.7483,10500.0
2013-02-14 12:10:00,106.45,106.52,106.4,106.49,12400.0,90.7483,90.808,90.7057,90.7824,12400.0
2013-02-14 12:20:00,106.48,106.49,106.38,106.46,9300.0,90.7739,90.7824,90.6886,90.7568,9300.0
2013-02-14 12:30:00,106.41,106.47,106.36,106.47,48800.0,90.7142,90.7653,90.6716,90.7653,48800.0
2013-02-14 12:40:00,106.48,106.63,106.47,106.63,18400.0,90.7739,90.9017,90.7653,90.9017,18400.0
2013-02-14 12:50:00,106.6,106.78,106.59,106.67,34800.0,90.8762,91.0296,90.8676,90.9358,34800.0
2013-02-14 13:00:00,106.66,106.68,106.55,106.58,18200.0,90.9273,90.9444,90.8335,90.8591,18200.0
2013-02-14 13:10:00,106.61,106.78,106.61,106.71,32800.0,90.8847,91.0296,90.8847,90.9699,32800.0
2013-02-14 13:20:00,106.72,106.73,106.59,106.59,25300.0,90.9785,90.987,90.8676,90.8676,25300.0
2013-02-14 13:30:00,106.59,106.65,106.54,106.56,16800.0,90.8676,90.9188,90.825,90.8421,16800.0
2013-02-14 13:40:00,106.57,106.59,106.53,106.53,10800.0,90.8506,90.8676,90.8165,90.8165,10800.0
2013-02-14 13:50:00,106.54,106.71,106.52,106.7,20200.0,90.825,90.9699,90.808,90.9614,20200.0
2013-02-14 14:00:00,106.7,106.86,106.7,106.8,38100.0,90.9614,91.0978,90.9614,91.0467,38100.0
2013-02-14 14:10:00,106.81,106.82,106.64,106.64,15500.0,91.0552,91.0637,90.9103,90.9103,15500.0
2013-02-14 14:20:00,106.65,106.73,106.65,106.71,12200.0,90.9188,90.987,90.9188,90.9699,12200.0
2013-02-14 14:30:00,106.69,106.74,106.65,106.72,55600.0,90.9529,90.9955,90.9188,90.9785,55600.0
2013-02-14 14:40:00,106.74,106.74,106.64,106.66,35700.0,90.9955,90.9955,90.9103,90.9273,35700.0
2013-02-14 14:50:00,106.66,106.69,106.64,106.65,25200.0,90.9273,90.9529,90.9103,90.9188,25200.0
2013-02-14 15:00:00,106.65,106.7,106.53,106.57,30000.0,90.9188,90.9614,90.8165,90.8506,30000.0
2013-02-14 15:10:00,106.57,106.68,106.55,106.56,12100.0,90.8506,90.9444,90.8335,90.8421,12100.0
2013-02-14 15:20:00,106.56,106.67,106.54,106.65,20100.0,90.8421,90.9358,90.825,90.9188,20100.0
2013-02-14 15:30:00,106.69,106.7,106.58,106.59,33900.0,90.9529,90.9614,90.8591,90.8676,33900.0
2013-02-14 15:40:00,106.59,106.59,106.52,106.53,38500.0,90.8676,90.8676,90.808,90.8165,38500.0
2013-02-14 15:50:00,106.54,106.62,106.49,106.57,118700.0,90.825,90.8932,90.7824,90.8506,118700.0
2013-02-15 09:30:00,106.93,107.02,106.66,106.78,267700.0,91.1575,91.2342,90.9273,91.0296,267700.0
2013-02-15 09:40:00,106.8,107.29,106.75,107.21,52700.0,91.0467,91.4644,91.004,91.3962,52700.0
2013-02-15 09:50:00,107.15,107.39,107.15,107.35,28100.0,91.345,91.5496,91.345,91.5155,28100.0
2013-02-15 10:00:00,107.36,107.45,107.31,107.31,21400.0,91.5241,91.6008,91.4814,91.4814,21400.0
2013-02-15 10:10:00,107.31,107.38,107.3,107.32,17000.0,91.4814,91.5411,91.4729,91.49,17000.0
2013-02-15 10:20:00,107.31,107.33,107.21,107.33,22100.0,91.4814,91.4985,91.3962,91.4985,22100.0
2013-02-15 10:30:00,107.32,107.32,106.99,107.02,33700.0,91.49,91.49,91.2086,91.2342,33700.0
2013-02-15 10:40:00,107.02,107.27,107.0,107.22,18300.0,91.2342,91.4473,91.2172,91.4047,18300.0
2013-02-15 10:50:00,107.24,107.32,107.23,107.31,18600.0,91.4218,91.49,91.4132,91.4814,18600.0
2013-02-15 11:00:00,107.33,107.36,107.27,107.29,22900.0,91.4985,91.5241,91.4473,91.4644,22900.0
2013-02-15 11:10:00,107.29,107.3,107.06,107.06,17000.0,91.4644,91.4729,91.2683,91.2683,17000.0
2013-02-15 11:20:00,107.05,107.05,106.91,106.91,15500.0,91.2598,91.2598,91.1404,91.1404,15500.0
2013-02-15 11:30:00,106.91,107.02,106.86,106.92,16100.0,91.1404,91.2342,91.0978,91.149,16100.0
2013-02-15 11:40:00,106.91,106.91,106.76,106.89,17600.0,91.1404,91.1404,91.0126,91.1234,17600.0
2013-02-15 11:50:00,106.9,107.0,106.86,106.95,30700.0,91.1319,91.2172,91.0978,91.1745,30700.0
2013-02-15 12:00:00,106.97,106.97,106.84,106.9,23300.0,91.1916,91.1916,91.0808,91.1319,23300.0
2013-02-15 12:10:00,106.92,106.92,106.73,106.77,22500.0,91.149,91.149,90.987,91.0211,22500.0
2013-02-15 12:20:00,106.76,106.88,106.73,106.88,16600.0,91.0126,91.1149,90.987,91.1149,16600.0
2013-02-15 12:30:00,106.86,106.87,106.69,106.74,14500.0,91.0978,91.1063,90.9529,90.9955,14500.0
2013-02-15 12:40:00,106.75,106.93,106.74,106.9,41900.0,91.004,91.1575,90.9955,91.1319,41900.0
2013-02-15 12:50:00,106.89,106.91,106.79,106.8,19500.0,91.1234,91.1404,91.0381,91.0467,19500.0
2013-02-15 13:00:00,106.8,107.03,106.79,107.03,21800.0,91.0467,91.2427,91.0381,91.2427,21800.0
2013-02-15 13:10:00,107.02,107.15,107.01,107.15,12200.0,91.2342,91.345,91.2257,91.345,12200.0
2013-02-15 13:20:00,107.11,107.17,107.07,107.16,21300.0,91.3109,91.3621,91.2768,91.3536,21300.0
2013-02-15 13:30:00,107.14,107.17,107.1,107.1,7700.0,91.3365,91.3621,91.3024,91.3024,7700.0
2013-02-15 13:40:00,107.11,107.14,107.03,107.03,8300.0,91.3109,91.3365,91.2427,91.2427,8300.0
2013-02-15 13:50:00,107.06,107.13,107.04,107.04,12600.0,91.2683,91.328,91.2513,91.2513,12600.0
2013-02-15 14:00:00,107.04,107.08,106.95,106.98,16700.0,91.2513,91.2854,91.1745,91.2001,16700.0
2013-02-15 14:10:00,106.97,107.0,106.71,106.71,15700.0,91.1916,91.2172,90.9699,90.9699,15700.0
2013-02-15 14:20:00,106.7,106.73,106.33,106.4,55300.0,90.9614,90.987,90.646,90.7057,55300.0
2013-02-15 14:30:00,106.42,106.66,106.38,106.51,27900.0,90.7227,90.9273,90.6886,90.7994,27900.0
2013-02-15 14:40:00,106.51,106.55,106.21,106.31,26000.0,90.7994,90.8335,90.5437,90.6289,26000.0
2013-02-15 14:50:00,106.33,106.42,106.3,106.3,35000.0,90.646,90.7227,90.6204,90.6204,35000.0
2013-02-15 15:00:00,106.3,106.46,106.29,106.3,44500.0,90.6204,90.7568,90.6119,90.6204,44500.0
2013-02-15 15:10:00,106.31,106.32,106.19,106.24,53000.0,90.6289,90.6375,90.5266,90.5693,53000.0
2013-02-15 15:20:00,106.23,106.43,106.23,106.35,58100.0,90.5607,90.7312,90.5607,90.663,58100.0
2013-02-15 15:30:00,106.35,106.55,106.33,106.41,77000.0,90.663,90.8335,90.646,90.7142,77000.0
2013-02-15 15:40:00,106.41,106.5,106.34,106.35,91600.0,90.7142,90.7909,90.6545,90.663,91600.0
2013-02-15 15:50:00,106.36,106.47,106.35,106.43,133400.0,90.6716,90.7653,90.663,90.7312,133400.0
2013-02-19 09:30:00,106.61,107.38,106.5,106.89,64800.0,90.8847,91.5411,90.7909,91.1234,64800.0
2013-02-19 09:40:00,106.84,106.92,106.51,106.82,38400.0,91.0808,91.149,90.7994,91.0637,38400.0
2013-02-19 09:50:00,106.82,107.12,106.81,107.09,27800.0,91.0637,91.3195,91.0552,91.2939,27800.0
2013-02-19 10:00:00,106.97,107.02,106.82,106.83,20500.0,91.1916,91.2342,91.0637,91.0722,20500.0
2013-02-19 10:10:00,106.83,106.83,106.73,106.77,16600.0,91.0722,91.0722,90.987,91.0211,16600.0
2013-02-19 10:20:00,106.76,106.85,106.66,106.81,17800.0,91.0126,91.0893,90.9273,91.0552,17800.0
2013-02-19 10:30:00,106.81,106.84,106.41,106.66,40300.0,91.0552,91.0808,90.7142,90.9273,40300.0
2013-02-19 10:40:00,106.67,106.88,106.64,106.84,9500.0,90.9358,91.1149,90.9103,91.0808,9500.0
2013-02-19 10:50:00,106.77,106.84,106.68,106.84,12200.0,91.0211,91.0808,90.9444,91.0808,12200.0
2013-02-19 11:00:00,106.84,106.92,106.83,106.9,10500.0,91.0808,91.149,91.0722,91.1319,10500.0
2013-02-19 11:10:00,106.89,106.93,106.7,106.74,14500.0,91.1234,91.1575,90.9614,90.9955,14500.0
2013-02-19 11:20:00,106.75,106.84,106.66,106.81,22700.0,91.004,91.0808,90.9273,91.0552,22700.0
2013-02-19 11:30:00,106.83,106.9,106.72,106.87,13200.0,91.0722,91.1319,90.9785,91.1063,13200.0
2013-02-19 11:40:00,106.87,106.96,106.76,106.89,17400.0,91.1063,91.1831,91.0126,91.1234,17400.0
2013-02-19 11:50:00,106.89,107.09,106.88,107.01,29300.0,91.1234,91.2939,91.1149,91.2257,29300.0
2013-02-19 12:00:00,107.01,107.01,106.79,106.81,13300.0,91.2257,91.2257,91.0381,91.0552,13300.0
2013-02-19 12:10:00,106.8,106.84,106.73,106.83,28600.0,91.0467,91.0808,90.987,91.0722,28600.0
2013-02-19 12:20:00,106.85,106.9,106.77,106.89,27600.0,91.0893,91.1319,91.0211,91.1234,27600.0
2013-02-19 12:30:00,106.89,107.04,106.87,107.04,12700.0,91.1234,91.2513,91.1063,91.2513,12700.0
2013-02-19 12:40:00,107.03,107.07,106.99,107.04,35100.0,91.2427,91.2768,91.2086,91.2513,35100.0
2013-02-19 12:50:00,107.02,107.07,106.89,107.05,46600.0,91.2342,91.2768,91.1234,91.2598,46600.0
2013-02-19 13:00:00,107.05,107.06,106.89,106.94,30300.0,91.2598,91.2683,91.1234,91.166,30300.0
2013-02-19 13:10:00,106.95,107.06,106.95,107.04,10300.0,91.1745,91.2683,91.1745,91.2513,10300.0
2013-02-19 13:20:00,107.05,107.08,106.97,107.05,25500.0,91.2598,91.2854,91.1916,91.2598,25500.0
2013-02-19 13:30:00,107.04,107.04,106.98,107.04,4800.0,91.2513,91.2513,91.2001,91.2513,4800.0
2013-02-19 13:40:00,107.02,107.06,106.92,106.99,12700.0,91.2342,91.2683,91.149,91.2086,12700.0
2013-02-19 13:50:00,106.97,107.06,106.97,107.06,7800.0,91.1916,91.2683,91.1916,91.2683,7800.0
2013-02-19 14:00:00,107.07,107.17,107.06,107.17,24700.0,91.2768,91.3621,91.2683,91.3621,24700.0
2013-02-19 14:10:00,107.18,107.18,107.09,107.1,10700.0,91.3706,91.3706,91.2939,91.3024,10700.0
2013-02-19 14:20:00,107.09,107.17,107.05,107.13,13500.0,91.2939,91.3621,91.2598,91.328,13500.0
2013-02-19 14:30:00,107.14,107.29,107.12,107.27,19600.0,91.3365,91.4644,91.3195,91.4473,19600.0
2013-02-19 14:40:00,107.28,107.28,107.16,107.21,20500.0,91.4559,91.4559,91.3536,91.3962,20500.0
2013-02-19 14:50:00,107.23,107.39,107.23,107.38,28000.0,91.4132,91.5496,91.4132,91.5411,28000.0
2013-02-19 15:00:00,107.35,107.37,107.27,107.31,15200.0,91.5155,91.5326,91.4473,91.4814,15200.0
2013-02-19 15:10:00,107.31,107.31,107.19,107.23,27800.0,91.4814,91.4814,91.3791,91.4132,27800.0
2013-02-19 15:20:00,107.25,107.36,107.24,107.31,18100.0,91.4303,91.5241,91.4218,91.4814,18100.0
2013-02-19 15:30:00,107.32,107.36,107.23,107.24,18200.0,91.49,91.5241,91.4132,91.4218,18200.0
2013-02-19 15:40:00,107.24,107.39,107.18,107.36,48200.0,91.4218,91.5496,91.3706,91.5241,48200.0
2013-02-19 15:50:00,107.38,107.39,107.28,107.34,103100.0,91.5411,91.5496,91.4559,91.507,103100.0
2013-02-20 09:30:00,107.39,107.39,106.72,106.78,25200.0,91.5496,91.5496,90.9785,91.0296,25200.0
2013-02-20 09:40:00,106.75,107.14,106.75,107.06,16400.0,91.004,91.3365,91.004,91.2683,16400.0
2013-02-20 09:50:00,107.01,107.13,106.86,107.03,19400.0,91.2257,91.328,91.0978,91.2427,19400.0
2013-02-20 10:00:00,106.98,107.03,106.83,106.85,18800.0,91.2001,91.2427,91.0722,91.0893,18800.0
2013-02-20 10:10:00,106.88,106.96,106.76,106.76,31400.0,91.1149,91.1831,91.0126,91.0126,31400.0
2013-02-20 10:20:00,106.76,106.85,106.75,106.78,24100.0,91.0126,91.0893,91.004,91.0296,24100.0
2013-02-20 10:30:00,106.77,106.85,106.76,106.77,18300.0,91.0211,91.0893,91.0126,91.0211,18300.0
2013-02-20 10:40:00,106.77,106.78,106.52,106.54,29200.0,91.0211,91.0296,90.808,90.825,29200.0
2013-02-20 10:50:00,106.55,106.71,106.53,106.57,29700.0,90.8335,90.9699,90.8165,90.8506,29700.0
2013-02-20 11:00:00,106.57,106.57,106.29,106.5,61000.0,90.8506,90.8506,90.6119,90.7909,61000.0
2013-02-20 11:10:00,106.5,106.57,106.37,106.57,21800.0,90.7909,90.8506,90.6801,90.8506,21800.0
2013-02-20 11:20:00,106.59,106.63,106.52,106.53,39600.0,90.8676,90.9017,90.808,90.8165,39600.0
2013-02-20 11:30:00,106.55,106.55,106.32,106.32,19500.0,90.8335,90.8335,90.6375,90.6375,19500.0
2013-02-20 11:40:00,106.35,106.36,106.22,106.34,18000.0,90.663,90.6716,90.5522,90.6545,18000.0
2013-02-20 11:50:00,106.34,106.34,106.22,106.34,45400.0,90.6545,90.6545,90.5522,90.6545,45400.0
2013-02-20 12:00:00,106.34,106.51,106.32,106.51,36300.0,90.6545,90.7994,90.6375,90.7994,36300.0
2013-02-20 12:10:00,106.51,106.68,106.51,106.63,31800.0,90.7994,90.9444,90.7994,90.9017,31800.0
2013-02-20 12:20:00,106.63,106.7,106.61,106.68,11900.0,90.9017,90.9614,90.8847,90.9444,11900.0
2013-02-20 12:30:00,106.66,106.72,106.6,106.72,15300.0,90.9273,90.9785,90.8762,90.9785,15300.0
2013-02-20 12:40:00,106.73,106.8,106.66,106.73,9900.0,90.987,91.0467,90.9273,90.987,9900.0
2013-02-20 12:50:00,106.72,106.73,106.63,106.71,8500.0,90.9785,90.987,90.9017,90.9699,8500.0
2013-02-20 13:00:00,106.73,106.73,106.63,106.63,10200.0,90.987,90.987,90.9017,90.9017,10200.0
2013-02-20 13:10:00,106.64,106.65,106.35,106.5,79200.0,90.9103,90.9188,90.663,90.7909,79200.0
2013-02-20 13:20:00,106.51,106.59,106.44,106.52,15000.0,90.7994,90.8676,90.7398,90.808,15000.0
2013-02-20 13:30:00,106.5,106.51,106.42,106.5,12700.0,90.7909,90.7994,90.7227,90.7909,12700.0
2013-02-20 13:40:00,106.52,106.55,106.45,106.46,12400.0,90.808,90.8335,90.7483,90.7568,12400.0
2013-02-20 13:50:00,106.41,106.46,106.39,106.4,15300.0,90.7142,90.7568,90.6971,90.7057,15300.0
2013-02-20 14:00:00,106.39,106.55,106.24,106.48,37500.0,90.6971,90.8335,90.5693,90.7739,37500.0
2013-02-20 14:10:00,106.51,106.52,106.32,106.4,32400.0,90.7994,90.808,90.6375,90.7057,32400.0
2013-02-20 14:20:00,106.41,106.47,106.29,106.43,33800.0,90.7142,90.7653,90.6119,90.7312,33800.0
2013-02-20 14:30:00,106.4,106.52,106.36,106.52,17400.0,90.7057,90.808,90.6716,90.808,17400.0
2013-02-20 14:40:00,106.52,106.52,106.21,106.25,23500.0,90.808,90.808,90.5437,90.5778,23500.0
2013-02-20 14:50:00,106.25,106.32,106.0,106.03,43000.0,90.5778,90.6375,90.3647,90.3902,43000.0
2013-02-20 15:00:00,106.02,106.03,105.71,105.78,56700.0,90.3817,90.3902,90.1174,90.1771,56700.0
2013-02-20 15:10:00,105.77,105.92,105.72,105.73,56200.0,90.1686,90.2965,90.126,90.1345,56200.0
2013-02-20 15:20:00,105.72,105.9,105.71,105.81,36900.0,90.126,90.2794,90.1174,90.2027,36900.0
2013-02-20 15:30:00,105.8,105.95,105.63,105.85,61700.0,90.1942,90.322,90.0492,90.2368,61700.0
2013-02-20 15:40:00,105.85,105.91,105.6,105.67,78100.0,90.2368,90.2879,90.0237,90.0833,78100.0
2013-02-20 15:50:00,105.67,105.75,105.59,105.69,159000.0,90.0833,90.1515,90.0151,90.1004,159000.0
2013-02-21 09:30:00,105.32,105.77,104.86,105.51,72400.0,89.785,90.1686,89.3928,89.9469,72400.0
2013-02-21 09:40:00,105.5,106.08,105.5,105.86,85300.0,89.9384,90.4329,89.9384,90.2453,85300.0
2013-02-21 09:50:00,105.87,105.87,105.41,105.54,40700.0,90.2538,90.2538,89.8617,89.9725,40700.0
2013-02-21 10:00:00,105.5,105.9,105.16,105.75,94700.0,89.9384,90.2794,89.6486,90.1515,94700.0
2013-02-21 10:10:00,105.74,105.8,105.63,105.7,26700.0,90.143,90.1942,90.0492,90.1089,26700.0
2013-02-21 10:20:00,105.68,106.04,105.68,105.99,36100.0,90.0919,90.3988,90.0919,90.3561,36100.0
2013-02-21 10:30:00,105.96,105.96,105.84,105.89,39100.0,90.3306,90.3306,90.2283,90.2709,39100.0
2013-02-21 10:40:00,105.9,105.97,105.79,105.87,31100.0,90.2794,90.3391,90.1856,90.2538,31100.0
2013-02-21 10:50:00,105.84,105.84,105.49,105.51,14800.0,90.2283,90.2283,89.9299,89.9469,14800.0
2013-02-21 11:00:00,105.52,105.58,105.35,105.37,42100.0,89.9555,90.0066,89.8105,89.8276,42100.0
2013-02-21 11:10:00,105.38,105.4,105.19,105.34,23000.0,89.8361,89.8532,89.6741,89.802,23000.0
2013-02-21 11:20:00,105.33,105.37,105.18,105.2,25600.0,89.7935,89.8276,89.6656,89.6827,25600.0
2013-02-21 11:30:00,105.18,105.22,105.15,105.2,33900.0,89.6656,89.6997,89.64,89.6827,33900.0
2013-02-21 11:40:00,105.2,105.21,105.13,105.18,21100.0,89.6827,89.6912,89.623,89.6656,21100.0
2013-02-21 11:50:00,105.2,105.23,105.07,105.08,53000.0,89.6827,89.7082,89.5718,89.5804,53000.0
2013-02-21 12:00:00,105.08,105.08,104.89,104.9,45500.0,89.5804,89.5804,89.4184,89.4269,45500.0
2013-02-21 12:10:00,104.87,104.95,104.79,104.86,20500.0,89.4013,89.4695,89.3331,89.3928,20500.0
2013-02-21 12:20:00,104.85,105.0,104.83,104.93,29300.0,89.3843,89.5122,89.3672,89.4525,29300.0
2013-02-21 12:30:00,104.93,104.93,104.66,104.75,39300.0,89.4525,89.4525,89.2223,89.299,39300.0
2013-02-21 12:40:00,104.73,104.76,104.56,104.6,32700.0,89.282,89.3076,89.1371,89.1712,32700.0
2013-02-21 12:50:00,104.6,104.73,104.53,104.71,24900.0,89.1712,89.282,89.1115,89.2649,24900.0
2013-02-21 13:00:00,104.76,104.89,104.75,104.81,17500.0,89.3076,89.4184,89.299,89.3502,17500.0
2013-02-21 13:10:00,104.81,104.82,104.64,104.67,16800.0,89.3502,89.3587,89.2053,89.2308,16800.0
2013-02-21 13:20:00,104.69,104.72,104.57,104.7,28000.0,89.2479,89.2735,89.1456,89.2564,28000.0
2013-02-21 13:30:00,104.71,104.74,104.66,104.7,21500.0,89.2649,89.2905,89.2223,89.2564,21500.0
2013-02-21 13:40:00,104.7,104.75,104.63,104.65,36600.0,89.2564,89.299,89.1967,89.2138,36600.0
2013-02-21 13:50:00,104.67,104.7,104.55,104.6,21700.0,89.2308,89.2564,89.1285,89.1712,21700.0
2013-02-21 14:00:00,104.58,104.61,104.29,104.31,35700.0,89.1541,89.1797,88.9069,88.9239,35700.0
2013-02-21 14:10:00,104.34,104.5,104.32,104.33,32500.0,88.9495,89.0859,88.9325,88.941,32500.0
2013-02-21 14:20:00,104.34,104.37,104.25,104.28,17900.0,88.9495,88.9751,88.8728,88.8984,17900.0
2013-02-21 14:30:00,104.29,104.69,104.28,104.68,25300.0,88.9069,89.2479,88.8984,89.2394,25300.0
2013-02-21 14:40:00,104.7,104.74,104.6,104.7,16500.0,89.2564,89.2905,89.1712,89.2564,16500.0
2013-02-21 14:50:00,104.67,104.79,104.64,104.78,21900.0,89.2308,89.3331,89.2053,89.3246,21900.0
2013-02-21 15:00:00,104.78,105.0,104.78,104.96,41600.0,89.3246,89.5122,89.3246,89.4781,41600.0
2013-02-21 15:10:00,104.96,105.0,104.86,104.93,42000.0,89.4781,89.5122,89.3928,89.4525,42000.0
2013-02-21 15:20:00,104.93,105.23,104.93,105.22,51700.0,89.4525,89.7082,89.4525,89.6997,51700.0
2013-02-21 15:30:00,105.2,105.25,105.03,105.1,37900.0,89.6827,89.7253,89.5377,89.5974,37900.0
2013-02-21 15:40:00,105.07,105.08,104.95,105.0,57800.0,89.5718,89.5804,89.4695,89.5122,57800.0
2013-02-21 15:50:00,105.0,105.01,104.75,104.83,121400.0,89.5122,89.5207,89.299,89.3672,121400.0
2013-02-22 09:30:00,105.13,105.79,105.05,105.55,38100.0,89.623,90.1856,89.5548,89.981,38100.0
2013-02-22 09:40:00,105.53,105.54,104.88,105.07,25700.0,89.964,89.9725,89.4099,89.5718,25700.0
2013-02-22 09:50:00,105.06,105.58,105.01,105.49,25200.0,89.5633,90.0066,89.5207,89.9299,25200.0
2013-02-22 10:00:00,105.55,105.68,105.46,105.52,17300.0,89.981,90.0919,89.9043,89.9555,17300.0
2013-02-22 10:10:00,105.49,105.5,105.32,105.38,24000.0,89.9299,89.9384,89.785,89.8361,24000.0
2013-02-22 10:20:00,105.38,105.45,105.29,105.34,17000.0,89.8361,89.8958,89.7594,89.802,17000.0
2013-02-22 10:30:00,105.38,105.39,105.27,105.35,18800.0,89.8361,89.8446,89.7423,89.8105,18800.0
2013-02-22 10:40:00,105.35,105.5,105.31,105.42,28700.0,89.8105,89.9384,89.7764,89.8702,28700.0
2013-02-22 10:50:00,105.37,105.6,105.37,105.44,8800.0,89.8276,90.0237,89.8276,89.8873,8800.0
2013-02-22 11:00:00,105.42,105.45,105.26,105.27,12000.0,89.8702,89.8958,89.7338,89.7423,12000.0
2013-02-22 11:10:00,105.27,105.27,105.08,105.2,14400.0,89.7423,89.7423,89.5804,89.6827,14400.0
2013-02-22 11:20:00,105.2,105.33,105.16,105.3,9700.0,89.6827,89.7935,89.6486,89.7679,9700.0
2013-02-22 11:30:00,105.31,105.46,105.3,105.41,19400.0,89.7764,89.9043,89.7679,89.8617,19400.0
2013-02-22 11:40:00,105.43,105.43,105.34,105.4,7100.0,89.8787,89.8787,89.802,89.8532,7100.0
2013-02-22 11:50:00,105.4,105.52,105.39,105.47,7900.0,89.8532,89.9555,89.8446,89.9128,7900.0
2013-02-22 12:00:00,105.48,105.59,105.48,105.54,7800.0,89.9214,90.0151,89.9214,89.9725,7800.0
2013-02-22 12:10:00,105.57,105.6,105.5,105.6,6000.0,89.9981,90.0237,89.9384,90.0237,6000.0
2013-02-22 12:20:00,105.59,105.64,105.55,105.63,15800.0,90.0151,90.0578,89.981,90.0492,15800.0
2013-02-22 12:30:00,105.63,105.73,105.63,105.73,10100.0,90.0492,90.1345,90.0492,90.1345,10100.0
2013-02-22 12:40:00,105.75,105.78,105.6,105.71,19400.0,90.1515,90.1771,90.0237,90.1174,19400.0
2013-02-22 12:50:00,105.75,105.78,105.64,105.65,10000.0,90.1515,90.1771,90.0578,90.0663,10000.0
2013-02-22 13:00:00,105.64,105.67,105.41,105.42,13300.0,90.0578,90.0833,89.8617,89.8702,13300.0
2013-02-22 13:10:00,105.42,105.46,105.33,105.44,18500.0,89.8702,89.9043,89.7935,89.8873,18500.0
2013-02-22 13:20:00,105.45,105.45,105.27,105.3,14200.0,89.8958,89.8958,89.7423,89.7679,14200.0
2013-02-22 13:30:00,105.32,105.35,105.26,105.34,11600.0,89.785,89.8105,89.7338,89.802,11600.0
2013-02-22 13:40:00,105.35,105.39,105.3,105.35,11200.0,89.8105,89.8446,89.7679,89.8105,11200.0
2013-02-22 13:50:00,105.35,105.35,105.19,105.22,14700.0,89.8105,89.8105,89.6741,89.6997,14700.0
2013-02-22 14:00:00,105.22,105.24,105.11,105.12,14400.0,89.6997,89.7168,89.6059,89.6145,14400.0
2013-02-22 14:10:00,105.14,105.18,105.07,105.07,19700.0,89.6315,89.6656,89.5718,89.5718,19700.0
2013-02-22 14:20:00,105.09,105.42,105.07,105.42,54000.0,89.5889,89.8702,89.5718,89.8702,54000.0
2013-02-22 14:30:00,105.39,105.48,105.35,105.43,25200.0,89.8446,89.9214,89.8105,89.8787,25200.0
2013-02-22 14:40:00,105.41,105.46,105.38,105.41,21200.0,89.8617,89.9043,89.8361,89.8617,21200.0
2013-02-22 14:50:00,105.41,105.6,105.41,105.52,31600.0,89.8617,90.0237,89.8617,89.9555,31600.0
2013-02-22 15:00:00,105.5,105.61,105.45,105.57,22100.0,89.9384,90.0322,89.8958,89.9981,22100.0
2013-02-22 15:10:00,105.57,105.7,105.57,105.69,25400.0,89.9981,90.1089,89.9981,90.1004,25400.0
2013-02-22 15:20:00,105.68,105.69,105.57,105.69,24800.0,90.0919,90.1004,89.9981,90.1004,24800.0
2013-02-22 15:30:00,105.68,105.74,105.64,105.71,31700.0,90.0919,90.143,90.0578,90.1174,31700.0
2013-02-22 15:40:00,105.71,105.76,105.64,105.7,50700.0,90.1174,90.1601,90.0578,90.1089,50700.0
2013-02-22 15:50:00,105.7,105.8,105.65,105.8,54500.0,90.1089,90.1942,90.0663,90.1942,54500.0
2013-02-25 09:30:00,106.33,107.0,106.02,106.39,94200.0,90.646,91.2172,90.3817,90.6971,94200.0
2013-02-25 09:40:00,106.38,106.5,105.97,106.15,31700.0,90.6886,90.7909,90.3391,90.4925,31700.0
2013-02-25 09:50:00,106.2,106.41,106.15,106.19,24100.0,90.5352,90.7142,90.4925,90.5266,24100.0
2013-02-25 10:00:00,106.17,106.33,106.14,106.21,31200.0,90.5096,90.646,90.484,90.5437,31200.0
2013-02-25 10:10:00,106.21,106.21,105.91,105.99,21700.0,90.5437,90.5437,90.2879,90.3561,21700.0
2013-02-25 10:20:00,106.01,106.04,105.47,105.48,28800.0,90.3732,90.3988,89.9128,89.9214,28800.0
2013-02-25 10:30:00,105.52,105.79,105.52,105.61,20700.0,89.9555,90.1856,89.9555,90.0322,20700.0
2013-02-25 10:40:00,105.58,105.74,105.45,105.5,19400.0,90.0066,90.143,89.8958,89.9384,19400.0
2013-02-25 10:50:00,105.43,105.45,105.22,105.38,42200.0,89.8787,89.8958,89.6997,89.8361,42200.0
2013-02-25 11:00:00,105.36,105.47,105.2,105.42,35400.0,89.8191,89.9128,89.6827,89.8702,35400.0
2013-02-25 11:10:00,105.4,105.69,105.38,105.54,14400.0,89.8532,90.1004,89.8361,89.9725,14400.0
2013-02-25 11:20:00,105.58,105.61,105.47,105.54,21900.0,90.0066,90.0322,89.9128,89.9725,21900.0
2013-02-25 11:30:00,105.51,105.63,105.33,105.34,22100.0,89.9469,90.0492,89.7935,89.802,22100.0
2013-02-25 11:40:00,105.37,105.45,105.18,105.18,7100.0,89.8276,89.8958,89.6656,89.6656,7100.0
2013-02-25 11:50:00,105.22,105.22,104.93,104.98,25000.0,89.6997,89.6997,89.4525,89.4951,25000.0
2013-02-25 12:00:00,105.02,105.19,104.94,104.94,15500.0,89.5292,89.6741,89.461,89.461,15500.0
2013-02-25 12:10:00,104.92,105.03,104.86,104.95,15000.0,89.444,89.5377,89.3928,89.4695,15000.0
2013-02-25 12:20:00,104.9,105.15,104.9,105.15,11700.0,89.4269,89.64,89.4269,89.64,11700.0
2013-02-25 12:30:00,105.08,105.24,105.01,105.22,20200.0,89.5804,89.7168,89.5207,89.6997,20200.0
2013-02-25 12:40:00,105.22,105.3,105.08,105.3,18600.0,89.6997,89.7679,89.5804,89.7679,18600.0
2013-02-25 12:50:00,105.27,105.36,105.23,105.28,50300.0,89.7423,89.8191,89.7082,89.7509,50300.0
2013-02-25 13:00:00,105.27,105.37,105.15,105.21,45000.0,89.7423,89.8276,89.64,89.6912,45000.0
2013-02-25 13:10:00,105.19,105.28,105.13,105.22,9200.0,89.6741,89.7509,89.623,89.6997,9200.0
2013-02-25 13:20:00,105.2,105.23,105.06,105.09,6800.0,89.6827,89.7082,89.5633,89.5889,6800.0
2013-02-25 13:30:00,105.07,105.09,104.8,104.84,11600.0,89.5718,89.5889,89.3417,89.3758,11600.0
2013-02-25 13:40:00,104.88,104.89,104.69,104.84,15400.0,89.4099,89.4184,89.2479,89.3758,15400.0
2013-02-25 13:50:00,104.83,104.85,104.4,104.45,38300.0,89.3672,89.3843,89.0007,89.0433,38300.0
2013-02-25 14:00:00,104.44,104.45,104.14,104.38,49600.0,89.0348,89.0433,88.779,88.9836,49600.0
2013-02-25 14:10:00,104.4,104.71,104.35,104.71,17800.0,89.0007,89.2649,88.958,89.2649,17800.0
2013-02-25 14:20:00,104.71,104.74,104.53,104.61,12900.0,89.2649,89.2905,89.1115,89.1797,12900.0
2013-02-25 14:30:00,104.62,104.7,104.45,104.5,15500.0,89.1882,89.2564,89.0433,89.0859,15500.0
2013-02-25 14:40:00,104.49,104.55,104.35,104.37,15200.0,89.0774,89.1285,88.958,88.9751,15200.0
2013-02-25 14:50:00,104.41,104.54,104.38,104.42,36200.0,89.0092,89.12,88.9836,89.0177,36200.0
2013-02-25 15:00:00,104.43,104.46,104.36,104.38,32200.0,89.0262,89.0518,88.9666,88.9836,32200.0
2013-02-25 15:10:00,104.39,104.46,104.13,104.18,43900.0,88.9921,89.0518,88.7705,88.8131,43900.0
2013-02-25 15:20:00,104.11,104.18,103.93,104.03,40400.0,88.7534,88.8131,88.6,88.6852,40400.0
2013-02-25 15:30:00,104.02,104.09,103.83,103.89,75600.0,88.6767,88.7364,88.5147,88.5659,75600.0
2013-02-25 15:40:00,103.88,103.88,103.51,103.51,151200.0,88.5574,88.5574,88.2419,88.2419,151200.0
2013-02-25 15:50:00,103.5,103.58,103.1,103.14,262800.0,88.2334,88.3016,87.8924,87.9265,262800.0
2013-02-26 09:30:00,103.68,103.84,103.53,103.66,74200.0,88.3869,88.5233,88.259,88.3698,74200.0
2013-02-26 09:40:00,103.63,103.95,103.56,103.67,163800.0,88.3442,88.617,88.2846,88.3783,163800.0
2013-02-26 09:50:00,103.66,103.83,103.49,103.76,21900.0,88.3698,88.5147,88.2249,88.4551,21900.0
2013-02-26 10:00:00,103.83,103.9,103.47,103.51,72400.0,88.5147,88.5744,88.2078,88.2419,72400.0
2013-02-26 10:10:00,103.49,103.54,103.23,103.46,41300.0,88.2249,88.2675,88.0032,88.1993,41300.0
2013-02-26 10:20:00,103.44,103.44,103.21,103.25,20700.0,88.1823,88.1823,87.9862,88.0203,20700.0
2013-02-26 10:30:00,103.21,103.34,103.12,103.21,40000.0,87.9862,88.097,87.9095,87.9862,40000.0
2013-02-26 10:40:00,103.21,103.51,103.19,103.51,26900.0,87.9862,88.2419,87.9691,88.2419,26900.0
2013-02-26 10:50:00,103.53,103.6,103.35,103.41,30100.0,88.259,88.3187,88.1055,88.1567,30100.0
2013-02-26 11:00:00,103.38,103.48,103.16,103.18,39200.0,88.1311,88.2164,87.9436,87.9606,39200.0
2013-02-26 11:10:00,103.18,103.49,103.18,103.4,23700.0,87.9606,88.2249,87.9606,88.1482,23700.0
2013-02-26 11:20:00,103.38,103.46,103.24,103.34,62900.0,88.1311,88.1993,88.0118,88.097,62900.0
2013-02-26 11:30:00,103.34,103.42,103.08,103.08,57900.0,88.097,88.1652,87.8754,87.8754,57900.0
2013-02-26 11:40:00,103.08,103.08,102.72,102.85,80000.0,87.8754,87.8754,87.5685,87.6793,80000.0
2013-02-26 11:50:00,102.85,102.96,102.76,102.76,68700.0,87.6793,87.7731,87.6026,87.6026,68700.0
2013-02-26 12:00:00,102.76,103.13,102.73,103.1,80200.0,87.6026,87.918,87.577,87.8924,80200.0
2013-02-26 12:10:00,103.13,103.13,102.83,102.85,105500.0,87.918,87.918,87.6622,87.6793,105500.0
2013-02-26 12:20:00,102.87,103.1,102.83,103.03,55700.0,87.6963,87.8924,87.6622,87.8327,55700.0
2013-02-26 12:30:00,103.05,103.19,102.97,103.15,43200.0,87.8498,87.9691,87.7816,87.935,43200.0
2013-02-26 12:40:00,103.21,103.27,102.96,103.0,49700.0,87.9862,88.0373,87.7731,87.8072,49700.0
2013-02-26 12:50:00,103.0,103.24,103.0,103.16,67700.0,87.8072,88.0118,87.8072,87.9436,67700.0
2013-02-26 13:00:00,103.19,103.33,103.08,103.12,64400.0,87.9691,88.0885,87.8754,87.9095,64400.0
2013-02-26 13:10:00,103.14,103.15,102.88,102.89,17300.0,87.9265,87.935,87.7049,87.7134,17300.0
2013-02-26 13:20:00,102.89,103.02,102.83,102.83,24200.0,87.7134,87.8242,87.6622,87.6622,24200.0
2013-02-26 13:30:00,102.86,103.13,102.84,103.07,30400.0,87.6878,87.918,87.6708,87.8668,30400.0
2013-02-26 13:40:00,103.07,103.08,102.95,102.99,30100.0,87.8668,87.8754,87.7645,87.7986,30100.0
2013-02-26 13:50:00,102.98,103.2,102.96,103.13,59000.0,87.7901,87.9777,87.7731,87.918,59000.0
2013-02-26 14:00:00,103.09,103.22,103.07,103.17,65300.0,87.8839,87.9947,87.8668,87.9521,65300.0
2013-02-26 14:10:00,103.18,103.2,103.02,103.04,50000.0,87.9606,87.9777,87.8242,87.8413,50000.0
2013-02-26 14:20:00,103.04,103.15,103.03,103.14,27500.0,87.8413,87.935,87.8327,87.9265,27500.0
2013-02-26 14:30:00,103.17,103.2,103.0,103.15,39800.0,87.9521,87.9777,87.8072,87.935,39800.0
2013-02-26 14:40:00,103.16,103.17,102.99,103.02,34200.0,87.9436,87.9521,87.7986,87.8242,34200.0
2013-02-26 14:50:00,103.01,103.08,102.9,103.0,68400.0,87.8157,87.8754,87.7219,87.8072,68400.0
2013-02-26 15:00:00,103.0,103.13,102.97,103.05,82700.0,87.8072,87.918,87.7816,87.8498,82700.0
2013-02-26 15:10:00,103.06,103.14,103.02,103.13,66300.0,87.8583,87.9265,87.8242,87.918,66300.0
2013-02-26 15:20:00,103.14,103.31,103.07,103.26,73900.0,87.9265,88.0714,87.8668,88.0288,73900.0
2013-02-26 15:30:00,103.28,103.3,103.1,103.27,167500.0,88.0459,88.0629,87.8924,88.0373,167500.0
2013-02-26 15:40:00,103.28,103.3,103.09,103.09,158800.0,88.0459,88.0629,87.8839,87.8839,158800.0
2013-02-26 15:50:00,103.1,103.25,103.05,103.17,248100.0,87.8924,88.0203,87.8498,87.9521,248100.0
2013-02-27 09:30:00,102.68,103.28,102.33,103.25,87100.0,87.5344,88.0459,87.236,88.0203,87100.0
2013-02-27 09:40:00,103.25,104.11,103.25,103.91,68400.0,88.0203,88.7534,88.0203,88.5829,68400.0
2013-02-27 09:50:00,103.88,104.21,103.84,104.1,33200.0,88.5574,88.8387,88.5233,88.7449,33200.0
2013-02-27 10:00:00,104.13,104.31,104.09,104.24,44100.0,88.7705,88.9239,88.7364,88.8643,44100.0
2013-02-27 10:10:00,104.23,104.42,104.21,104.41,54900.0,88.8557,89.0177,88.8387,89.0092,54900.0
2013-02-27 10:20:00,104.39,104.95,104.32,104.9,81100.0,88.9921,89.4695,88.9325,89.4269,81100.0
2013-02-27 10:30:00,104.91,104.92,104.62,104.82,70200.0,89.4354,89.444,89.1882,89.3587,70200.0
2013-02-27 10:40:00,104.83,105.12,104.61,104.65,125900.0,89.3672,89.6145,89.1797,89.2138,125900.0
2013-02-27 10:50:00,104.67,104.78,104.57,104.6,58300.0,89.2308,89.3246,89.1456,89.1712,58300.0
2013-02-27 11:00:00,104.6,104.84,104.58,104.79,101200.0,89.1712,89.3758,89.1541,89.3331,101200.0
2013-02-27 11:10:00,104.82,105.0,104.76,105.0,43500.0,89.3587,89.5122,89.3076,89.5122,43500.0
2013-02-27 11:20:00,104.98,105.05,104.84,104.96,69000.0,89.4951,89.5548,89.3758,89.4781,69000.0
2013-02-27 11:30:00,104.94,105.1,104.84,105.07,29300.0,89.461,89.5974,89.3758,89.5718,29300.0
2013-02-27 11:40:00,105.08,105.28,104.94,105.28,50900.0,89.5804,89.7509,89.461,89.7509,50900.0
2013-02-27 11:50:00,105.28,105.37,105.25,105.26,30100.0,89.7509,89.8276,89.7253,89.7338,30100.0
2013-02-27 12:00:00,105.26,105.4,105.16,105.33,63800.0,89.7338,89.8532,89.6486,89.7935,63800.0
2013-02-27 12:10:00,105.31,105.36,105.23,105.34,25300.0,89.7764,89.8191,89.7082,89.802,25300.0
2013-02-27 12:20:00,105.34,105.41,105.25,105.29,39500.0,89.802,89.8617,89.7253,89.7594,39500.0
2013-02-27 12:30:00,105.3,105.38,105.25,105.37,31500.0,89.7679,89.8361,89.7253,89.8276,31500.0
2013-02-27 12:40:00,105.35,105.41,105.26,105.29,26800.0,89.8105,89.8617,89.7338,89.7594,26800.0
2013-02-27 12:50:00,105.28,105.4,105.24,105.32,53400.0,89.7509,89.8532,89.7168,89.785,53400.0
2013-02-27 13:00:00,105.33,105.35,105.08,105.08,58000.0,89.7935,89.8105,89.5804,89.5804,58000.0
2013-02-27 13:10:00,105.08,105.2,105.05,105.17,25700.0,89.5804,89.6827,89.5548,89.6571,25700.0
2013-02-27 13:20:00,105.16,105.23,105.12,105.21,21200.0,89.6486,89.7082,89.6145,89.6912,21200.0
2013-02-27 13:30:00,105.21,105.3,105.17,105.25,35300.0,89.6912,89.7679,89.6571,89.7253,35300.0
2013-02-27 13:40:00,105.25,105.36,105.25,105.31,25900.0,89.7253,89.8191,89.7253,89.7764,25900.0
2013-02-27 13:50:00,105.29,105.49,105.29,105.42,28000.0,89.7594,89.9299,89.7594,89.8702,28000.0
2013-02-27 14:00:00,105.43,105.52,105.43,105.51,24700.0,89.8787,89.9555,89.8787,89.9469,24700.0
2013-02-27 14:10:00,105.52,105.71,105.52,105.67,26300.0,89.9555,90.1174,89.9555,90.0833,26300.0
2013-02-27 14:20:00,105.69,105.9,105.65,105.75,40400.0,90.1004,90.2794,90.0663,90.1515,40400.0
2013-02-27 14:30:00,105.75,105.97,105.75,105.86,46000.0,90.1515,90.3391,90.1515,90.2453,46000.0
2013-02-27 14:40:00,105.85,106.12,105.76,105.94,68100.0,90.2368,90.467,90.1601,90.3135,68100.0
2013-02-27 14:50:00,105.93,105.96,105.81,105.96,28600.0,90.305,90.3306,90.2027,90.3306,28600.0
2013-02-27 15:00:00,105.95,105.95,105.78,105.82,43100.0,90.322,90.322,90.1771,90.2112,43100.0
2013-02-27 15:10:00,105.82,105.89,105.75,105.76,52900.0,90.2112,90.2709,90.1515,90.1601,52900.0
2013-02-27 15:20:00,105.78,105.92,105.76,105.8,61100.0,90.1771,90.2965,90.1601,90.1942,61100.0
2013-02-27 15:30:00,105.82,106.06,105.78,105.94,53100.0,90.2112,90.4158,90.1771,90.3135,53100.0
2013-02-27 15:40:00,105.96,105.97,105.77,105.79,63100.0,90.3306,90.3391,90.1686,90.1856,63100.0
2013-02-27 15:50:00,105.79,105.86,105.68,105.74,144100.0,90.1856,90.2453,90.0919,90.143,144100.0
2013-02-28 09:30:00,105.57,105.72,104.98,105.26,111900.0,89.9981,90.126,89.4951,89.7338,111900.0
2013-02-28 09:40:00,105.26,105.5,105.04,105.47,83800.0,89.7338,89.9384,89.5463,89.9128,83800.0
2013-02-28 09:50:00,105.46,105.81,105.4,105.52,77700.0,89.9043,90.2027,89.8532,89.9555,77700.0
2013-02-28 10:00:00,105.52,105.69,105.48,105.51,51500.0,89.9555,90.1004,89.9214,89.9469,51500.0
2013-02-28 10:10:00,105.51,105.67,105.48,105.62,23600.0,89.9469,90.0833,89.9214,90.0407,23600.0
2013-02-28 10:20:00,105.6,105.66,105.46,105.49,34700.0,90.0237,90.0748,89.9043,89.9299,34700.0
2013-02-28 10:30:00,105.46,105.48,105.14,105.14,19600.0,89.9043,89.9214,89.6315,89.6315,19600.0
2013-02-28 10:40:00,105.17,105.21,104.83,104.83,38700.0,89.6571,89.6912,89.3672,89.3672,38700.0
2013-02-28 10:50:00,104.84,105.07,104.84,105.05,16100.0,89.3758,89.5718,89.3758,89.5548,16100.0
2013-02-28 11:00:00,105.05,105.36,104.98,105.34,105900.0,89.5548,89.8191,89.4951,89.802,105900.0
2013-02-28 11:10:00,105.35,105.5,105.32,105.39,33800.0,89.8105,89.9384,89.785,89.8446,33800.0
2013-02-28 11:20:00,105.42,105.51,105.38,105.5,23500.0,89.8702,89.9469,89.8361,89.9384,23500.0
2013-02-28 11:30:00,105.49,105.5,105.2,105.2,16800.0,89.9299,89.9384,89.6827,89.6827,16800.0
2013-02-28 11:40:00,105.2,105.29,105.05,105.2,64800.0,89.6827,89.7594,89.5548,89.6827,64800.0
2013-02-28 11:50:00,105.21,105.37,105.19,105.34,24700.0,89.6912,89.8276,89.6741,89.802,24700.0
2013-02-28 12:00:00,105.34,105.43,105.31,105.36,24700.0,89.802,89.8787,89.7764,89.8191,24700.0
2013-02-28 12:10:00,105.35,105.39,105.22,105.35,29600.0,89.8105,89.8446,89.6997,89.8105,29600.0
2013-02-28 12:20:00,105.35,105.42,105.29,105.36,29500.0,89.8105,89.8702,89.7594,89.8191,29500.0
2013-02-28 12:30:00,105.4,105.52,105.34,105.5,12100.0,89.8532,89.9555,89.802,89.9384,12100.0
2013-02-28 12:40:00,105.51,105.57,105.49,105.53,8500.0,89.9469,89.9981,89.9299,89.964,8500.0
2013-02-28 12:50:00,105.56,105.58,105.48,105.51,16000.0,89.9896,90.0066,89.9214,89.9469,16000.0
2013-02-28 13:00:00,105.51,105.63,105.5,105.57,7100.0,89.9469,90.0492,89.9384,89.9981,7100.0
2013-02-28 13:10:00,105.59,105.68,105.56,105.67,18700.0,90.0151,90.0919,89.9896,90.0833,18700.0
2013-02-28 13:20:00,105.65,105.83,105.63,105.8,28300.0,90.0663,90.2197,90.0492,90.1942,28300.0
2013-02-28 13:30:00,105.82,105.92,105.8,105.86,35700.0,90.2112,90.2965,90.1942,90.2453,35700.0
2013-02-28 13:40:00,105.84,105.84,105.73,105.8,10900.0,90.2283,90.2283,90.1345,90.1942,10900.0
2013-02-28 13:50:00,105.81,105.83,105.64,105.64,29100.0,90.2027,90.2197,90.0578,90.0578,29100.0
2013-02-28 14:00:00,105.64,105.88,105.63,105.88,18100.0,90.0578,90.2624,90.0492,90.2624,18100.0
2013-02-28 14:10:00,105.89,106.03,105.89,105.98,40000.0,90.2709,90.3902,90.2709,90.3476,40000.0
2013-02-28 14:20:00,105.99,106.05,105.92,105.97,20100.0,90.3561,90.4073,90.2965,90.3391,20100.0
2013-02-28 14:30:00,105.98,106.08,105.89,105.91,17500.0,90.3476,90.4329,90.2709,90.2879,17500.0
2013-02-28 14:40:00,105.92,105.94,105.81,105.91,23400.0,90.2965,90.3135,90.2027,90.2879,23400.0
2013-02-28 14:50:00,105.91,105.93,105.79,105.82,19100.0,90.2879,90.305,90.1856,90.2112,19100.0
2013-02-28 15:00:00,105.82,105.89,105.79,105.83,22500.0,90.2112,90.2709,90.1856,90.2197,22500.0
2013-02-28 15:10:00,105.82,105.82,105.63,105.75,28200.0,90.2112,90.2112,90.0492,90.1515,28200.0
2013-02-28 15:20:00,105.76,105.85,105.73,105.79,31900.0,90.1601,90.2368,90.1345,90.1856,31900.0
2013-02-28 15:30:00,105.78,105.88,105.74,105.87,45400.0,90.1771,90.2624,90.143,90.2538,45400.0
2013-02-28 15:40:00,105.85,105.93,105.7,105.9,61000.0,90.2368,90.305,90.1089,90.2794,61000.0
2013-02-28 15:50:00,105.89,105.9,105.43,105.45,130300.0,90.2709,90.2794,89.8787,89.8958,130300.0
2013-03-01 09:30:00,105.17,105.33,104.31,104.33,86200.0,89.6571,89.7935,88.9239,88.941,86200.0
2013-03-01 09:40:00,104.32,104.73,104.31,104.71,50100.0,88.9325,89.282,88.9239,89.2649,50100.0
2013-03-01 09:50:00,104.72,105.11,104.63,105.01,45500.0,89.2735,89.6059,89.1967,89.5207,45500.0
2013-03-01 10:00:00,105.08,105.61,105.05,105.57,49700.0,89.5804,90.0322,89.5548,89.9981,49700.0
2013-03-01 10:10:00,105.56,105.56,105.25,105.27,21100.0,89.9896,89.9896,89.7253,89.7423,21100.0
2013-03-01 10:20:00,105.26,105.3,104.87,105.3,57900.0,89.7338,89.7679,89.4013,89.7679,57900.0
2013-03-01 10:30:00,105.29,105.55,105.26,105.4,57900.0,89.7594,89.981,89.7338,89.8532,57900.0
2013-03-01 10:40:00,105.4,105.52,105.29,105.36,31400.0,89.8532,89.9555,89.7594,89.8191,31400.0
2013-03-01 10:50:00,105.42,105.61,105.42,105.61,14300.0,89.8702,90.0322,89.8702,90.0322,14300.0
2013-03-01 11:00:00,105.63,105.85,105.61,105.72,29200.0,90.0492,90.2368,90.0322,90.126,29200.0
2013-03-01 11:10:00,105.73,105.73,105.46,105.49,32000.0,90.1345,90.1345,89.9043,89.9299,32000.0
2013-03-01 11:20:00,105.5,105.73,105.47,105.58,27200.0,89.9384,90.1345,89.9128,90.0066,27200.0
2013-03-01 11:30:00,105.57,105.7,105.46,105.64,32800.0,89.9981,90.1089,89.9043,90.0578,32800.0
2013-03-01 11:40:00,105.6,105.65,105.47,105.59,27200.0,90.0237,90.0663,89.9128,90.0151,27200.0
2013-03-01 11:50:00,105.58,105.79,105.54,105.79,26400.0,90.0066,90.1856,89.9725,90.1856,26400.0
2013-03-01 12:00:00,105.8,105.9,105.76,105.83,21100.0,90.1942,90.2794,90.1601,90.2197,21100.0
2013-03-01 12:10:00,105.86,106.01,105.83,106.0,16500.0,90.2453,90.3732,90.2197,90.3647,16500.0
2013-03-01 12:20:00,105.98,106.06,105.94,105.95,22600.0,90.3476,90.4158,90.3135,90.322,22600.0
2013-03-01 12:30:00,105.95,106.06,105.83,105.89,12800.0,90.322,90.4158,90.2197,90.2709,12800.0
2013-03-01 12:40:00,105.9,105.9,105.71,105.73,13600.0,90.2794,90.2794,90.1174,90.1345,13600.0
2013-03-01 12:50:00,105.74,106.0,105.73,105.94,39500.0,90.143,90.3647,90.1345,90.3135,39500.0
2013-03-01 13:00:00,105.96,106.05,105.83,105.88,24800.0,90.3306,90.4073,90.2197,90.2624,24800.0
2013-03-01 13:10:00,105.84,105.94,105.78,105.8,12000.0,90.2283,90.3135,90.1771,90.1942,12000.0
2013-03-01 13:20:00,105.79,105.82,105.7,105.73,11600.0,90.1856,90.2112,90.1089,90.1345,11600.0
2013-03-01 13:30:00,105.73,105.75,105.61,105.67,23200.0,90.1345,90.1515,90.0322,90.0833,23200.0
2013-03-01 13:40:00,105.69,105.7,105.49,105.53,32300.0,90.1004,90.1089,89.9299,89.964,32300.0
2013-03-01 13:50:00,105.5,105.67,105.46,105.65,17200.0,89.9384,90.0833,89.9043,90.0663,17200.0
2013-03-01 14:00:00,105.65,105.84,105.65,105.76,11500.0,90.0663,90.2283,90.0663,90.1601,11500.0
2013-03-01 14:10:00,105.75,105.81,105.7,105.78,16500.0,90.1515,90.2027,90.1089,90.1771,16500.0
2013-03-01 14:20:00,105.78,105.81,105.52,105.6,17400.0,90.1771,90.2027,89.9555,90.0237,17400.0
2013-03-01 14:30:00,105.6,105.73,105.59,105.63,28700.0,90.0237,90.1345,90.0151,90.0492,28700.0
2013-03-01 14:40:00,105.63,105.63,105.39,105.39,27000.0,90.0492,90.0492,89.8446,89.8446,27000.0
2013-03-01 14:50:00,105.37,105.45,105.32,105.43,28800.0,89.8276,89.8958,89.785,89.8787,28800.0
2013-03-01 15:00:00,105.44,105.56,105.36,105.42,48100.0,89.8873,89.9896,89.8191,89.8702,48100.0
2013-03-01 15:10:00,105.44,105.56,105.39,105.41,30300.0,89.8873,89.9896,89.8446,89.8617,30300.0
2013-03-01 15:20:00,105.4,105.45,105.3,105.31,41400.0,89.8532,89.8958,89.7679,89.7764,41400.0
2013-03-01 15:30:00,105.31,105.45,105.31,105.37,50000.0,89.7764,89.8958,89.7764,89.8276,50000.0
2013-03-01 15:40:00,105.35,105.48,105.23,105.48,66800.0,89.8105,89.9214,89.7082,89.9214,66800.0
2013-03-01 15:50:00,105.48,105.52,105.27,105.43,117900.0,89.9214,89.9555,89.7423,89.8787,117900.0
2013-03-04 09:30:00,105.28,105.34,104.9,105.2,33000.0,89.7509,89.802,89.4269,89.6827,33000.0
2013-03-04 09:40:00,105.19,105.69,105.18,105.54,42100.0,89.6741,90.1004,89.6656,89.9725,42100.0
2013-03-04 09:50:00,105.52,105.63,105.21,105.23,42400.0,89.9555,90.0492,89.6912,89.7082,42400.0
2013-03-04 10:00:00,105.28,105.46,105.26,105.42,22100.0,89.7509,89.9043,89.7338,89.8702,22100.0
2013-03-04 10:10:00,105.44,105.44,105.0,105.04,18200.0,89.8873,89.8873,89.5122,89.5463,18200.0
2013-03-04 10:20:00,105.08,105.08,104.94,105.01,11800.0,89.5804,89.5804,89.461,89.5207,11800.0
2013-03-04 10:30:00,105.06,105.17,105.04,105.14,17700.0,89.5633,89.6571,89.5463,89.6315,17700.0
2013-03-04 10:40:00,105.15,105.44,105.15,105.39,22400.0,89.64,89.8873,89.64,89.8446,22400.0
2013-03-04 10:50:00,105.42,105.47,105.2,105.29,11700.0,89.8702,89.9128,89.6827,89.7594,11700.0
2013-03-04 11:00:00,105.29,105.31,105.15,105.2,23600.0,89.7594,89.7764,89.64,89.6827,23600.0
2013-03-04 11:10:00,105.23,105.33,105.09,105.33,31000.0,89.7082,89.7935,89.5889,89.7935,31000.0
2013-03-04 11:20:00,105.33,105.33,105.12,105.22,21700.0,89.7935,89.7935,89.6145,89.6997,21700.0
2013-03-04 11:30:00,105.21,105.38,105.2,105.37,29900.0,89.6912,89.8361,89.6827,89.8276,29900.0
2013-03-04 11:40:00,105.37,105.39,105.27,105.32,6600.0,89.8276,89.8446,89.7423,89.785,6600.0
2013-03-04 11:50:00,105.34,105.43,105.33,105.37,8100.0,89.802,89.8787,89.7935,89.8276,8100.0
2013-03-04 12:00:00,105.38,105.4,105.27,105.27,13800.0,89.8361,89.8532,89.7423,89.7423,13800.0
2013-03-04 12:10:00,105.25,105.29,105.04,105.08,14100.0,89.7253,89.7594,89.5463,89.5804,14100.0
2013-03-04 12:20:00,105.08,105.08,104.78,104.79,17400.0,89.5804,89.5804,89.3246,89.3331,17400.0
2013-03-04 12:30:00,104.77,104.81,104.6,104.7,46100.0,89.3161,89.3502,89.1712,89.2564,46100.0
2013-03-04 12:40:00,104.72,104.96,104.7,104.92,19500.0,89.2735,89.4781,89.2564,89.444,19500.0
2013-03-04 12:50:00,104.91,105.13,104.91,105.09,16100.0,89.4354,89.623,89.4354,89.5889,16100.0
2013-03-04 13:00:00,105.1,105.1,104.95,104.97,12700.0,89.5974,89.5974,89.4695,89.4866,12700.0
2013-03-04 13:10:00,104.98,105.12,104.93,105.05,13100.0,89.4951,89.6145,89.4525,89.5548,13100.0
2013-03-04 13:20:00,105.05,105.3,105.01,105.29,14700.0,89.5548,89.7679,89.5207,89.7594,14700.0
2013-03-04 13:30:00,105.29,105.33,105.22,105.24,11900.0,89.7594,89.7935,89.6997,89.7168,11900.0
2013-03-04 13:40:00,105.24,105.35,105.23,105.3,15800.0,89.7168,89.8105,89.7082,89.7679,15800.0
2013-03-04 13:50:00,105.29,105.36,105.26,105.34,13300.0,89.7594,89.8191,89.7338,89.802,13300.0
2013-03-04 14:00:00,105.33,105.39,105.28,105.36,7400.0,89.7935,89.8446,89.7509,89.8191,7400.0
2013-03-04 14:10:00,105.36,105.36,105.2,105.24,8500.0,89.8191,89.8191,89.6827,89.7168,8500.0
2013-03-04 14:20:00,105.26,105.64,105.26,105.64,22300.0,89.7338,90.0578,89.7338,90.0578,22300.0
2013-03-04 14:30:00,105.62,105.72,105.62,105.67,23200.0,90.0407,90.126,90.0407,90.0833,23200.0
2013-03-04 14:40:00,105.65,105.73,105.53,105.69,21500.0,90.0663,90.1345,89.964,90.1004,21500.0
2013-03-04 14:50:00,105.74,105.78,105.67,105.75,19500.0,90.143,90.1771,90.0833,90.1515,19500.0
2013-03-04 15:00:00,105.76,105.81,105.68,105.71,16200.0,90.1601,90.2027,90.0919,90.1174,16200.0
2013-03-04 15:10:00,105.72,105.73,105.66,105.67,17900.0,90.126,90.1345,90.0748,90.0833,17900.0
2013-03-04 15:20:00,105.69,105.85,105.69,105.84,29700.0,90.1004,90.2368,90.1004,90.2283,29700.0
2013-03-04 15:30:00,105.84,105.88,105.68,105.72,29200.0,90.2283,90.2624,90.0919,90.126,29200.0
2013-03-04 15:40:00,105.73,105.79,105.69,105.77,25200.0,90.1345,90.1856,90.1004,90.1686,25200.0
2013-03-04 15:50:00,105.78,105.83,105.71,105.81,75500.0,90.1771,90.2197,90.1174,90.2027,75500.0
2013-03-05 09:30:00,106.83,107.93,106.75,107.62,151400.0,91.0722,92.01,91.004,91.7457,151400.0
2013-03-05 09:40:00,107.62,107.62,107.23,107.5,42500.0,91.7457,91.7457,91.4132,91.6434,42500.0
2013-03-05 09:50:00,107.49,107.86,107.41,107.64,47300.0,91.6349,91.9503,91.5667,91.7628,47300.0
2013-03-05 10:00:00,107.69,107.71,107.49,107.55,94500.0,91.8054,91.8224,91.6349,91.686,94500.0
2013-03-05 10:10:00,107.58,107.97,107.48,107.97,72200.0,91.7116,92.0441,91.6264,92.0441,72200.0
2013-03-05 10:20:00,107.95,108.36,107.95,108.31,118400.0,92.027,92.3765,92.027,92.3339,118400.0
2013-03-05 10:30:00,108.3,108.4,108.23,108.34,51100.0,92.3254,92.4106,92.2657,92.3595,51100.0
2013-03-05 10:40:00,108.34,108.89,108.34,108.87,78800.0,92.3595,92.8284,92.3595,92.8113,78800.0
2013-03-05 10:50:00,108.87,108.9,108.64,108.71,46200.0,92.8113,92.8369,92.6152,92.6749,46200.0
2013-03-05 11:00:00,108.7,108.71,108.18,108.31,82100.0,92.6664,92.6749,92.2231,92.3339,82100.0
2013-03-05 11:10:00,108.3,108.59,108.3,108.59,32300.0,92.3254,92.5726,92.3254,92.5726,32300.0
2013-03-05 11:20:00,108.56,108.75,108.49,108.73,31900.0,92.547,92.709,92.4874,92.692,31900.0
2013-03-05 11:30:00,108.73,108.77,108.64,108.69,21000.0,92.692,92.7261,92.6152,92.6579,21000.0
2013-03-05 11:40:00,108.7,108.95,108.65,108.95,39100.0,92.6664,92.8795,92.6238,92.8795,39100.0
2013-03-05 11:50:00,108.95,109.0,108.91,108.98,25800.0,92.8795,92.9221,92.8454,92.9051,25800.0
2013-03-05 12:00:00,108.98,109.11,108.92,109.0,42800.0,92.9051,93.0159,92.8539,92.9221,42800.0
2013-03-05 12:10:00,109.01,109.02,108.79,108.93,28000.0,92.9307,92.9392,92.7431,92.8625,28000.0
2013-03-05 12:20:00,108.93,108.98,108.85,108.89,33100.0,92.8625,92.9051,92.7943,92.8284,33100.0
2013-03-05 12:30:00,108.89,108.89,108.78,108.8,7100.0,92.8284,92.8284,92.7346,92.7516,7100.0
2013-03-05 12:40:00,108.82,108.86,108.67,108.76,8500.0,92.7687,92.8028,92.6408,92.7175,8500.0
2013-03-05 12:50:00,108.78,108.85,108.73,108.78,13700.0,92.7346,92.7943,92.692,92.7346,13700.0
2013-03-05 13:00:00,108.76,108.82,108.7,108.71,14500.0,92.7175,92.7687,92.6664,92.6749,14500.0
2013-03-05 13:10:00,108.7,108.77,108.67,108.76,13000.0,92.6664,92.7261,92.6408,92.7175,13000.0
2013-03-05 13:20:00,108.76,108.79,108.69,108.7,11700.0,92.7175,92.7431,92.6579,92.6664,11700.0
2013-03-05 13:30:00,108.66,108.8,108.65,108.75,14500.0,92.6323,92.7516,92.6238,92.709,14500.0
2013-03-05 13:40:00,108.73,108.73,108.61,108.68,13200.0,92.692,92.692,92.5897,92.6493,13200.0
2013-03-05 13:50:00,108.67,108.67,108.51,108.51,11600.0,92.6408,92.6408,92.5044,92.5044,11600.0
2013-03-05 14:00:00,108.56,108.63,108.53,108.59,8100.0,92.547,92.6067,92.5215,92.5726,8100.0
2013-03-05 14:10:00,108.56,108.64,108.52,108.58,15500.0,92.547,92.6152,92.5129,92.5641,15500.0
2013-03-05 14:20:00,108.59,108.63,108.34,108.36,31500.0,92.5726,92.6067,92.3595,92.3765,31500.0
2013-03-05 14:30:00,108.34,108.34,108.21,108.25,28300.0,92.3595,92.3595,92.2487,92.2828,28300.0
2013-03-05 14:40:00,108.25,108.28,108.14,108.15,19200.0,92.2828,92.3083,92.189,92.1975,19200.0
2013-03-05 14:50:00,108.14,108.18,108.03,108.13,20200.0,92.189,92.2231,92.0952,92.1805,20200.0
2013-03-05 15:00:00,108.13,108.18,108.01,108.12,40400.0,92.1805,92.2231,92.0782,92.172,40400.0
2013-03-05 15:10:00,108.15,108.22,108.07,108.08,33100.0,92.1975,92.2572,92.1293,92.1379,33100.0
2013-03-05 15:20:00,108.09,108.1,107.86,108.02,52700.0,92.1464,92.1549,91.9503,92.0867,52700.0
2013-03-05 15:30:00,108.01,108.12,107.96,108.1,42900.0,92.0782,92.172,92.0356,92.1549,42900.0
2013-03-05 15:40:00,108.09,108.14,107.88,107.88,73900.0,92.1464,92.189,91.9674,91.9674,73900.0
2013-03-05 15:50:00,107.88,107.92,107.75,107.92,163000.0,91.9674,92.0015,91.8565,92.0015,163000.0
2013-03-06 09:30:00,109.08,109.48,108.93,109.33,111500.0,92.9903,93.3313,92.8625,93.2035,111500.0
2013-03-06 09:40:00,109.3,109.34,108.65,109.0,128800.0,93.1779,93.212,92.6238,92.9221,128800.0
2013-03-06 09:50:00,109.0,109.19,108.88,109.15,47900.0,92.9221,93.0841,92.8198,93.05,47900.0
2013-03-06 10:00:00,109.16,109.3,109.06,109.22,64200.0,93.0585,93.1779,92.9733,93.1097,64200.0
2013-03-06 10:10:00,109.22,109.35,109.12,109.14,66100.0,93.1097,93.2205,93.0244,93.0415,66100.0
2013-03-06 10:20:00,109.1,109.44,109.1,109.38,31600.0,93.0074,93.2972,93.0074,93.2461,31600.0
2013-03-06 10:30:00,109.37,109.41,109.02,109.09,38100.0,93.2376,93.2717,92.9392,92.9989,38100.0
2013-03-06 10:40:00,109.08,109.08,108.88,108.96,48300.0,92.9903,92.9903,92.8198,92.888,48300.0
2013-03-06 10:50:00,108.97,108.97,108.74,108.77,30100.0,92.8966,92.8966,92.7005,92.7261,30100.0
2013-03-06 11:00:00,108.77,108.81,108.33,108.39,60400.0,92.7261,92.7602,92.351,92.4021,60400.0
2013-03-06 11:10:00,108.39,108.48,108.32,108.39,26500.0,92.4021,92.4788,92.3424,92.4021,26500.0
2013-03-06 11:20:00,108.37,108.38,108.2,108.2,36000.0,92.3851,92.3936,92.2402,92.2402,36000.0
2013-03-06 11:30:00,108.2,108.44,108.2,108.3,37700.0,92.2402,92.4447,92.2402,92.3254,37700.0
2013-03-06 11:40:00,108.3,108.33,108.2,108.2,26900.0,92.3254,92.351,92.2402,92.2402,26900.0
2013-03-06 11:50:00,108.2,108.3,108.07,108.18,25900.0,92.2402,92.3254,92.1293,92.2231,25900.0
2013-03-06 12:00:00,108.2,108.23,107.94,107.94,60400.0,92.2402,92.2657,92.0185,92.0185,60400.0
2013-03-06 12:10:00,107.93,107.94,107.77,107.88,78900.0,92.01,92.0185,91.8736,91.9674,78900.0
2013-03-06 12:20:00,107.92,108.05,107.85,107.97,40300.0,92.0015,92.1123,91.9418,92.0441,40300.0
2013-03-06 12:30:00,107.97,108.28,107.97,108.25,22900.0,92.0441,92.3083,92.0441,92.2828,22900.0
2013-03-06 12:40:00,108.22,108.26,108.13,108.26,33700.0,92.2572,92.2913,92.1805,92.2913,33700.0
2013-03-06 12:50:00,108.26,108.34,108.02,108.02,16800.0,92.2913,92.3595,92.0867,92.0867,16800.0
2013-03-06 13:00:00,108.02,108.2,108.02,108.17,12500.0,92.0867,92.2402,92.0867,92.2146,12500.0
2013-03-06 13:10:00,108.18,108.29,108.11,108.26,25500.0,92.2231,92.3169,92.1634,92.2913,25500.0
2013-03-06 13:20:00,108.26,108.27,108.2,108.24,7100.0,92.2913,92.2998,92.2402,92.2743,7100.0
2013-03-06 13:30:00,108.26,108.47,108.25,108.43,19500.0,92.2913,92.4703,92.2828,92.4362,19500.0
2013-03-06 13:40:00,108.45,108.48,108.39,108.43,19000.0,92.4533,92.4788,92.4021,92.4362,19000.0
2013-03-06 13:50:00,108.39,108.39,108.27,108.34,11000.0,92.4021,92.4021,92.2998,92.3595,11000.0
2013-03-06 14:00:00,108.34,108.37,108.2,108.2,23300.0,92.3595,92.3851,92.2402,92.2402,23300.0
2013-03-06 14:10:00,108.2,108.22,108.06,108.18,40100.0,92.2402,92.2572,92.1208,92.2231,40100.0
2013-03-06 14:20:00,108.14,108.23,108.1,108.11,27300.0,92.189,92.2657,92.1549,92.1634,27300.0
2013-03-06 14:30:00,108.11,108.27,108.05,108.22,21900.0,92.1634,92.2998,92.1123,92.2572,21900.0
2013-03-06 14:40:00,108.24,108.52,108.22,108.46,25400.0,92.2743,92.5129,92.2572,92.4618,25400.0
2013-03-06 14:50:00,108.44,108.45,108.22,108.27,25500.0,92.4447,92.4533,92.2572,92.2998,25500.0
2013-03-06 15:00:00,108.26,108.37,108.22,108.25,27500.0,92.2913,92.3851,92.2572,92.2828,27500.0
2013-03-06 15:10:00,108.25,108.32,108.22,108.27,28300.0,92.2828,92.3424,92.2572,92.2998,28300.0
2013-03-06 15:20:00,108.27,108.29,108.07,108.12,55100.0,92.2998,92.3169,92.1293,92.172,55100.0
2013-03-06 15:30:00,108.13,108.16,108.0,108.0,60800.0,92.1805,92.2061,92.0697,92.0697,60800.0
2013-03-06 15:40:00,108.01,108.06,107.91,107.99,59600.0,92.0782,92.1208,91.9929,92.0611,59600.0
2013-03-06 15:50:00,107.99,108.05,107.93,108.03,87900.0,92.0611,92.1123,92.01,92.0952,87900.0
2013-03-07 09:30:00,107.74,108.0,107.31,107.66,155500.0,91.9682,92.1902,91.6012,91.8999,155500.0
2013-03-07 09:40:00,107.65,107.94,107.52,107.85,154600.0,91.8914,92.1389,91.7804,92.0621,154600.0
2013-03-07 09:50:00,107.82,107.82,107.39,107.69,67600.0,92.0365,92.0365,91.6695,91.9255,67600.0
2013-03-07 10:00:00,107.68,107.77,107.48,107.68,26500.0,91.917,91.9938,91.7463,91.917,26500.0
2013-03-07 10:10:00,107.66,107.99,107.64,107.91,34100.0,91.8999,92.1816,91.8829,92.1133,34100.0
2013-03-07 10:20:00,107.93,107.96,107.87,107.9,17700.0,92.1304,92.156,92.0792,92.1048,17700.0
2013-03-07 10:30:00,107.89,107.97,107.75,107.75,15200.0,92.0963,92.1646,91.9768,91.9768,15200.0
2013-03-07 10:40:00,107.79,107.84,107.67,107.77,33600.0,92.0109,92.0536,91.9085,91.9938,33600.0
2013-03-07 10:50:00,107.73,107.75,107.58,107.59,33200.0,91.9597,91.9768,91.8316,91.8402,33200.0
2013-03-07 11:00:00,107.6,107.77,107.59,107.77,18100.0,91.8487,91.9938,91.8402,91.9938,18100.0
2013-03-07 11:10:00,107.75,107.8,107.64,107.65,37400.0,91.9768,92.0194,91.8829,91.8914,37400.0
2013-03-07 11:20:00,107.65,107.66,107.42,107.43,70900.0,91.8914,91.8999,91.6951,91.7036,70900.0
2013-03-07 11:30:00,107.44,107.54,107.43,107.47,33400.0,91.7121,91.7975,91.7036,91.7377,33400.0
2013-03-07 11:40:00,107.48,107.5,107.37,107.38,12100.0,91.7463,91.7634,91.6524,91.6609,12100.0
2013-03-07 11:50:00,107.39,107.55,107.37,107.43,27700.0,91.6695,91.806,91.6524,91.7036,27700.0
2013-03-07 12:00:00,107.44,107.5,107.38,107.42,27300.0,91.7121,91.7634,91.6609,91.6951,27300.0
2013-03-07 12:10:00,107.43,107.43,107.29,107.32,27500.0,91.7036,91.7036,91.5841,91.6097,27500.0
2013-03-07 12:20:00,107.32,107.38,107.25,107.37,95800.0,91.6097,91.6609,91.55,91.6524,95800.0
2013-03-07 12:30:00,107.36,107.38,107.23,107.23,33100.0,91.6438,91.6609,91.5329,91.5329,33100.0
2013-03-07 12:40:00,107.24,107.26,107.19,107.21,15600.0,91.5414,91.5585,91.4987,91.5158,15600.0
2013-03-07 12:50:00,107.22,107.26,107.12,107.22,36000.0,91.5243,91.5585,91.439,91.5243,36000.0
2013-03-07 13:00:00,107.28,107.29,107.2,107.22,5900.0,91.5756,91.5841,91.5073,91.5243,5900.0
2013-03-07 13:10:00,107.23,107.27,107.19,107.2,10900.0,91.5329,91.567,91.4987,91.5073,10900.0
2013-03-07 13:20:00,107.21,107.21,107.12,107.15,10800.0,91.5158,91.5158,91.439,91.4646,10800.0
2013-03-07 13:30:00,107.15,107.17,107.01,107.05,21600.0,91.4646,91.4817,91.3451,91.3792,21600.0
2013-03-07 13:40:00,107.04,107.09,107.03,107.03,28600.0,91.3707,91.4134,91.3622,91.3622,28600.0
2013-03-07 13:50:00,107.03,107.1,107.02,107.04,31200.0,91.3622,91.4219,91.3536,91.3707,31200.0
2013-03-07 14:00:00,107.02,107.04,106.84,106.84,27700.0,91.3536,91.3707,91.2,91.2,27700.0
2013-03-07 14:10:00,106.84,106.85,106.76,106.8,35600.0,91.2,91.2085,91.1317,91.1658,35600.0
2013-03-07 14:20:00,106.8,106.81,106.74,106.76,30900.0,91.1658,91.1744,91.1146,91.1317,30900.0
2013-03-07 14:30:00,106.76,106.79,106.65,106.67,33300.0,91.1317,91.1573,91.0378,91.0549,33300.0
2013-03-07 14:40:00,106.66,106.67,106.59,106.65,34400.0,91.0463,91.0549,90.9866,91.0378,34400.0
2013-03-07 14:50:00,106.64,106.67,106.59,106.63,28400.0,91.0292,91.0549,90.9866,91.0207,28400.0
2013-03-07 15:00:00,106.63,106.68,106.62,106.66,41400.0,91.0207,91.0634,91.0122,91.0463,41400.0
2013-03-07 15:10:00,106.66,106.78,106.65,106.77,29500.0,91.0463,91.1488,91.0378,91.1402,29500.0
2013-03-07 15:20:00,106.76,106.76,106.62,106.67,49500.0,91.1317,91.1317,91.0122,91.0549,49500.0
2013-03-07 15:30:00,106.66,106.85,106.66,106.81,71300.0,91.0463,91.2085,91.0463,91.1744,71300.0
2013-03-07 15:40:00,106.81,106.86,106.73,106.85,72000.0,91.1744,91.217,91.1061,91.2085,72000.0
2013-03-07 15:50:00,106.86,107.03,106.85,106.95,116500.0,91.217,91.3622,91.2085,91.2939,116500.0
2013-03-08 09:30:00,107.59,107.92,107.34,107.47,47900.0,91.8402,92.1219,91.6268,91.7377,47900.0
2013-03-08 09:40:00,107.42,107.43,107.22,107.38,35200.0,91.6951,91.7036,91.5243,91.6609,35200.0
2013-03-08 09:50:00,107.36,107.95,107.34,107.93,95800.0,91.6438,92.1475,91.6268,92.1304,95800.0
2013-03-08 10:00:00,107.94,107.94,107.43,107.52,59900.0,92.1389,92.1389,91.7036,91.7804,59900.0
2013-03-08 10:10:00,107.51,107.51,107.02,107.04,37200.0,91.7719,91.7719,91.3536,91.3707,37200.0
2013-03-08 10:20:00,107.06,107.41,107.06,107.37,34700.0,91.3878,91.6865,91.3878,91.6524,34700.0
2013-03-08 10:30:00,107.38,107.43,107.23,107.42,15800.0,91.6609,91.7036,91.5329,91.6951,15800.0
2013-03-08 10:40:00,107.42,107.66,107.42,107.64,14400.0,91.6951,91.8999,91.6951,91.8829,14400.0
2013-03-08 10:50:00,107.63,107.7,107.5,107.67,12100.0,91.8743,91.9341,91.7634,91.9085,12100.0
2013-03-08 11:00:00,107.66,107.77,107.53,107.77,18100.0,91.8999,91.9938,91.789,91.9938,18100.0
2013-03-08 11:10:00,107.77,107.78,107.64,107.65,15300.0,91.9938,92.0024,91.8829,91.8914,15300.0
2013-03-08 11:20:00,107.66,107.69,107.48,107.51,16200.0,91.8999,91.9255,91.7463,91.7719,16200.0
2013-03-08 11:30:00,107.51,107.57,107.47,107.51,12200.0,91.7719,91.8231,91.7377,91.7719,12200.0
2013-03-08 11:40:00,107.51,107.57,107.29,107.33,41900.0,91.7719,91.8231,91.5841,91.6182,41900.0
2013-03-08 11:50:00,107.32,107.41,107.18,107.24,25000.0,91.6097,91.6865,91.4902,91.5414,25000.0
2013-03-08 12:00:00,107.26,107.4,107.26,107.34,13300.0,91.5585,91.678,91.5585,91.6268,13300.0
2013-03-08 12:10:00,107.34,107.39,107.24,107.29,18000.0,91.6268,91.6695,91.5414,91.5841,18000.0
2013-03-08 12:20:00,107.3,107.36,107.23,107.25,12200.0,91.5926,91.6438,91.5329,91.55,12200.0
2013-03-08 12:30:00,107.26,107.26,107.18,107.22,12400.0,91.5585,91.5585,91.4902,91.5243,12400.0
2013-03-08 12:40:00,107.21,107.41,107.21,107.4,14600.0,91.5158,91.6865,91.5158,91.678,14600.0
2013-03-08 12:50:00,107.37,107.45,107.35,107.39,11000.0,91.6524,91.7207,91.6353,91.6695,11000.0
2013-03-08 13:00:00,107.38,107.39,107.25,107.34,13400.0,91.6609,91.6695,91.55,91.6268,13400.0
2013-03-08 13:10:00,107.35,107.41,107.31,107.38,7400.0,91.6353,91.6865,91.6012,91.6609,7400.0
2013-03-08 13:20:00,107.38,107.44,107.37,107.38,11700.0,91.6609,91.7121,91.6524,91.6609,11700.0
2013-03-08 13:30:00,107.39,107.55,107.36,107.51,12500.0,91.6695,91.806,91.6438,91.7719,12500.0
2013-03-08 13:40:00,107.51,107.52,107.37,107.44,11600.0,91.7719,91.7804,91.6524,91.7121,11600.0
2013-03-08 13:50:00,107.43,107.48,107.41,107.47,18000.0,91.7036,91.7463,91.6865,91.7377,18000.0
2013-03-08 14:00:00,107.48,107.56,107.47,107.47,17100.0,91.7463,91.8146,91.7377,91.7377,17100.0
2013-03-08 14:10:00,107.48,107.59,107.48,107.51,16300.0,91.7463,91.8402,91.7463,91.7719,16300.0
2013-03-08 14:20:00,107.53,107.6,107.53,107.58,17100.0,91.789,91.8487,91.789,91.8316,17100.0
2013-03-08 14:30:00,107.6,107.63,107.53,107.58,10700.0,91.8487,91.8743,91.789,91.8316,10700.0
2013-03-08 14:40:00,107.59,107.6,107.51,107.52,11000.0,91.8402,91.8487,91.7719,91.7804,11000.0
2013-03-08 14:50:00,107.53,107.58,107.51,107.55,29600.0,91.789,91.8316,91.7719,91.806,29600.0
2013-03-08 15:00:00,107.56,107.69,107.56,107.66,36300.0,91.8146,91.9255,91.8146,91.8999,36300.0
2013-03-08 15:10:00,107.65,107.72,107.61,107.7,20100.0,91.8914,91.9511,91.8573,91.9341,20100.0
2013-03-08 15:20:00,107.71,107.73,107.54,107.56,26300.0,91.9426,91.9597,91.7975,91.8146,26300.0
2013-03-08 15:30:00,107.55,107.66,107.53,107.62,36500.0,91.806,91.8999,91.789,91.8658,36500.0
2013-03-08 15:40:00,107.62,107.75,107.6,107.72,37500.0,91.8658,91.9768,91.8487,91.9511,37500.0
2013-03-08 15:50:00,107.72,107.83,107.66,107.8,183300.0,91.9511,92.045,91.8999,92.0194,183300.0
2013-03-11 09:30:00,107.69,108.0,107.69,107.95,23500.0,91.9255,92.1902,91.9255,92.1475,23500.0
2013-03-11 09:40:00,107.98,108.15,107.8,108.0,63300.0,92.1731,92.3182,92.0194,92.1902,63300.0
2013-03-11 09:50:00,108.0,108.06,107.75,107.79,40600.0,92.1902,92.2414,91.9768,92.0109,40600.0
2013-03-11 10:00:00,107.72,107.93,107.72,107.84,34400.0,91.9511,92.1304,91.9511,92.0536,34400.0
2013-03-11 10:10:00,107.84,107.86,107.77,107.82,16100.0,92.0536,92.0707,91.9938,92.0365,16100.0
2013-03-11 10:20:00,107.84,107.94,107.77,107.89,13000.0,92.0536,92.1389,91.9938,92.0963,13000.0
2013-03-11 10:30:00,107.84,108.04,107.84,108.0,31600.0,92.0536,92.2243,92.0536,92.1902,31600.0
2013-03-11 10:40:00,107.96,108.04,107.96,107.99,19600.0,92.156,92.2243,92.156,92.1816,19600.0
2013-03-11 10:50:00,108.0,108.01,107.89,107.94,14000.0,92.1902,92.1987,92.0963,92.1389,14000.0
2013-03-11 11:00:00,107.94,107.99,107.84,107.94,14300.0,92.1389,92.1816,92.0536,92.1389,14300.0
2013-03-11 11:10:00,107.94,107.98,107.85,107.88,15200.0,92.1389,92.1731,92.0621,92.0877,15200.0
2013-03-11 11:20:00,107.88,107.92,107.76,107.83,28000.0,92.0877,92.1219,91.9853,92.045,28000.0
2013-03-11 11:30:00,107.82,107.84,107.75,107.77,12800.0,92.0365,92.0536,91.9768,91.9938,12800.0
2013-03-11 11:40:00,107.75,107.89,107.75,107.84,25100.0,91.9768,92.0963,91.9768,92.0536,25100.0
2013-03-11 11:50:00,107.85,107.91,107.7,107.71,21700.0,92.0621,92.1133,91.9341,91.9426,21700.0
2013-03-11 12:00:00,107.74,108.02,107.74,107.94,14900.0,91.9682,92.2072,91.9682,92.1389,14900.0
2013-03-11 12:10:00,107.91,109.66,107.9,107.97,73000.0,92.1133,93.6072,92.1048,92.1646,73000.0
2013-03-11 12:20:00,107.98,108.06,107.94,107.94,17100.0,92.1731,92.2414,92.1389,92.1389,17100.0
2013-03-11 12:30:00,107.93,107.93,107.76,107.76,14800.0,92.1304,92.1304,91.9853,91.9853,14800.0
2013-03-11 12:40:00,107.74,107.77,107.69,107.72,15800.0,91.9682,91.9938,91.9255,91.9511,15800.0
2013-03-11 12:50:00,107.72,107.78,107.7,107.76,26100.0,91.9511,92.0024,91.9341,91.9853,26100.0
2013-03-11 13:00:00,107.76,107.81,107.7,107.7,23800.0,91.9853,92.028,91.9341,91.9341,23800.0
2013-03-11 13:10:00,107.71,107.73,107.66,107.7,23100.0,91.9426,91.9597,91.8999,91.9341,23100.0
2013-03-11 13:20:00,107.71,107.8,107.64,107.65,31900.0,91.9426,92.0194,91.8829,91.8914,31900.0
2013-03-11 13:30:00,107.66,107.83,107.66,107.83,15300.0,91.8999,92.045,91.8999,92.045,15300.0
2013-03-11 13:40:00,107.85,107.89,107.78,107.79,11300.0,92.0621,92.0963,92.0024,92.0109,11300.0
2013-03-11 13:50:00,107.81,107.82,107.72,107.77,10900.0,92.028,92.0365,91.9511,91.9938,10900.0
2013-03-11 14:00:00,107.77,107.9,107.74,107.87,10500.0,91.9938,92.1048,91.9682,92.0792,10500.0
2013-03-11 14:10:00,107.88,107.92,107.81,107.83,9500.0,92.0877,92.1219,92.028,92.045,9500.0
2013-03-11 14:20:00,107.82,107.88,107.8,107.82,31600.0,92.0365,92.0877,92.0194,92.0365,31600.0
2013-03-11 14:30:00,107.81,107.81,106.27,107.52,82500.0,92.028,92.028,90.7134,91.7804,82500.0
2013-03-11 14:40:00,107.53,107.57,107.43,107.43,50000.0,91.789,91.8231,91.7036,91.7036,50000.0
2013-03-11 14:50:00,107.42,107.45,107.31,107.32,41200.0,91.6951,91.7207,91.6012,91.6097,41200.0
2013-03-11 15:00:00,107.31,107.35,107.23,107.25,41500.0,91.6012,91.6353,91.5329,91.55,41500.0
2013-03-11 15:10:00,107.27,107.33,107.21,107.3,27200.0,91.567,91.6182,91.5158,91.5926,27200.0
2013-03-11 15:20:00,107.3,107.32,107.22,107.22,36200.0,91.5926,91.6097,91.5243,91.5243,36200.0
2013-03-11 15:30:00,107.22,107.26,107.15,107.16,42100.0,91.5243,91.5585,91.4646,91.4731,42100.0
2013-03-11 15:40:00,107.16,107.2,107.12,107.18,83400.0,91.4731,91.5073,91.439,91.4902,83400.0
2013-03-11 15:50:00,107.18,107.46,107.17,107.41,128900.0,91.4902,91.7292,91.4817,91.6865,128900.0
2013-03-12 09:30:00,107.48,107.68,107.22,107.41,43800.0,91.7463,91.917,91.5243,91.6865,43800.0
2013-03-12 09:40:00,107.36,107.47,107.11,107.23,41900.0,91.6438,91.7377,91.4304,91.5329,41900.0
2013-03-12 09:50:00,107.22,107.27,106.86,107.12,56400.0,91.5243,91.567,91.217,91.439,56400.0
2013-03-12 10:00:00,107.13,107.28,107.04,107.27,33900.0,91.4475,91.5756,91.3707,91.567,33900.0
2013-03-12 10:10:00,107.31,107.39,107.13,107.2,42100.0,91.6012,91.6695,91.4475,91.5073,42100.0
2013-03-12 10:20:00,107.2,107.24,106.83,106.86,58200.0,91.5073,91.5414,91.1914,91.217,58200.0
2013-03-12 10:30:00,106.86,107.01,106.8,106.91,24100.0,91.217,91.3451,91.1658,91.2597,24100.0
2013-03-12 10:40:00,106.94,107.04,106.9,106.92,22800.0,91.2853,91.3707,91.2512,91.2683,22800.0
2013-03-12 10:50:00,106.9,106.91,106.77,106.84,10100.0,91.2512,91.2597,91.1402,91.2,10100.0
2013-03-12 11:00:00,106.81,106.84,106.67,106.74,15500.0,91.1744,91.2,91.0549,91.1146,15500.0
2013-03-12 11:10:00,106.72,106.72,106.59,106.59,11300.0,91.0975,91.0975,90.9866,90.9866,11300.0
2013-03-12 11:20:00,106.59,106.59,106.29,106.39,20300.0,90.9866,90.9866,90.7305,90.8158,20300.0
2013-03-12 11:30:00,106.41,106.45,106.16,106.39,54400.0,90.8329,90.8671,90.6195,90.8158,54400.0
2013-03-12 11:40:00,106.37,106.41,106.2,106.3,14600.0,90.7988,90.8329,90.6537,90.739,14600.0
2013-03-12 11:50:00,106.31,106.54,106.31,106.53,30000.0,90.7476,90.9439,90.7476,90.9354,30000.0
2013-03-12 12:00:00,106.53,106.54,106.36,106.47,25700.0,90.9354,90.9439,90.7902,90.8841,25700.0
2013-03-12 12:10:00,106.51,106.53,106.41,106.48,12300.0,90.9183,90.9354,90.8329,90.8927,12300.0
2013-03-12 12:20:00,106.47,106.49,106.25,106.39,16500.0,90.8841,90.9012,90.6963,90.8158,16500.0
2013-03-12 12:30:00,106.36,106.51,106.36,106.48,14900.0,90.7902,90.9183,90.7902,90.8927,14900.0
2013-03-12 12:40:00,106.47,106.5,106.35,106.44,30400.0,90.8841,90.9097,90.7817,90.8585,30400.0
2013-03-12 12:50:00,106.44,106.61,106.44,106.52,18200.0,90.8585,91.0036,90.8585,90.9268,18200.0
2013-03-12 13:00:00,106.5,106.54,106.41,106.46,22000.0,90.9097,90.9439,90.8329,90.8756,22000.0
2013-03-12 13:10:00,106.45,106.52,106.38,106.46,12300.0,90.8671,90.9268,90.8073,90.8756,12300.0
2013-03-12 13:20:00,106.46,106.49,106.4,106.46,9900.0,90.8756,90.9012,90.8244,90.8756,9900.0
2013-03-12 13:30:00,106.47,106.5,106.37,106.46,13300.0,90.8841,90.9097,90.7988,90.8756,13300.0
2013-03-12 13:40:00,106.44,106.5,106.36,106.38,15500.0,90.8585,90.9097,90.7902,90.8073,15500.0
2013-03-12 13:50:00,106.39,106.4,106.3,106.31,10100.0,90.8158,90.8244,90.739,90.7476,10100.0
2013-03-12 14:00:00,106.34,106.45,106.19,106.2,13800.0,90.7732,90.8671,90.6451,90.6537,13800.0
2013-03-12 14:10:00,106.2,106.24,106.0,106.24,34200.0,90.6537,90.6878,90.4829,90.6878,34200.0
2013-03-12 14:20:00,106.24,106.28,106.19,106.24,13100.0,90.6878,90.7219,90.6451,90.6878,13100.0
2013-03-12 14:30:00,106.25,106.37,106.22,106.34,19900.0,90.6963,90.7988,90.6707,90.7732,19900.0
2013-03-12 14:40:00,106.33,106.45,106.33,106.38,15400.0,90.7646,90.8671,90.7646,90.8073,15400.0
2013-03-12 14:50:00,106.38,106.41,106.31,106.32,13600.0,90.8073,90.8329,90.7476,90.7561,13600.0
2013-03-12 15:00:00,106.33,106.43,106.33,106.33,14300.0,90.7646,90.85,90.7646,90.7646,14300.0
2013-03-12 15:10:00,106.36,106.51,106.34,106.47,35600.0,90.7902,90.9183,90.7732,90.8841,35600.0
2013-03-12 15:20:00,106.48,106.51,106.38,106.41,37500.0,90.8927,90.9183,90.8073,90.8329,37500.0
2013-03-12 15:30:00,106.42,106.57,106.39,106.5,45400.0,90.8415,90.9695,90.8158,90.9097,45400.0
2013-03-12 15:40:00,106.5,106.57,106.41,106.46,63300.0,90.9097,90.9695,90.8329,90.8756,63300.0
2013-03-12 15:50:00,106.46,106.51,106.39,106.45,125500.0,90.8756,90.9183,90.8158,90.8671,125500.0
2013-03-13 09:30:00,106.53,107.29,106.53,107.29,34500.0,90.9354,91.5841,90.9354,91.5841,34500.0
2013-03-13 09:40:00,107.3,107.41,106.48,106.71,62500.0,91.5926,91.6865,90.8927,91.089,62500.0
2013-03-13 09:50:00,106.73,107.07,106.6,106.98,40500.0,91.1061,91.3963,90.9951,91.3195,40500.0
2013-03-13 10:00:00,107.02,107.06,106.78,106.93,27300.0,91.3536,91.3878,91.1488,91.2768,27300.0
2013-03-13 10:10:00,106.93,107.2,106.93,107.11,39300.0,91.2768,91.5073,91.2768,91.4304,39300.0
2013-03-13 10:20:00,107.08,107.26,107.04,107.24,30300.0,91.4048,91.5585,91.3707,91.5414,30300.0
2013-03-13 10:30:00,107.26,107.35,107.2,107.35,50800.0,91.5585,91.6353,91.5073,91.6353,50800.0
2013-03-13 10:40:00,107.35,107.38,107.2,107.28,31700.0,91.6353,91.6609,91.5073,91.5756,31700.0
2013-03-13 10:50:00,107.29,107.37,107.22,107.35,15300.0,91.5841,91.6524,91.5243,91.6353,15300.0
2013-03-13 11:00:00,107.36,107.41,107.23,107.25,19200.0,91.6438,91.6865,91.5329,91.55,19200.0
2013-03-13 11:10:00,107.24,107.38,107.21,107.31,27000.0,91.5414,91.6609,91.5158,91.6012,27000.0
2013-03-13 11:20:00,107.28,107.34,107.15,107.34,55900.0,91.5756,91.6268,91.4646,91.6268,55900.0
2013-03-13 11:30:00,107.36,107.49,107.34,107.41,27500.0,91.6438,91.7548,91.6268,91.6865,27500.0
2013-03-13 11:40:00,107.43,107.57,107.39,107.57,17600.0,91.7036,91.8231,91.6695,91.8231,17600.0
2013-03-13 11:50:00,107.55,107.8,107.53,107.61,44200.0,91.806,92.0194,91.789,91.8573,44200.0
2013-03-13 12:00:00,107.6,107.68,107.56,107.66,12600.0,91.8487,91.917,91.8146,91.8999,12600.0
2013-03-13 12:10:00,107.69,107.88,107.65,107.81,51400.0,91.9255,92.0877,91.8914,92.028,51400.0
2013-03-13 12:20:00,107.79,107.89,107.76,107.82,19300.0,92.0109,92.0963,91.9853,92.0365,19300.0
2013-03-13 12:30:00,107.82,108.0,107.82,107.98,17500.0,92.0365,92.1902,92.0365,92.1731,17500.0
2013-03-13 12:40:00,107.98,108.05,107.93,107.95,18800.0,92.1731,92.2328,92.1304,92.1475,18800.0
2013-03-13 12:50:00,107.95,108.01,107.94,107.95,22000.0,92.1475,92.1987,92.1389,92.1475,22000.0
2013-03-13 13:00:00,107.95,108.0,107.9,107.98,17200.0,92.1475,92.1902,92.1048,92.1731,17200.0
2013-03-13 13:10:00,107.98,108.03,107.96,108.0,14900.0,92.1731,92.2158,92.156,92.1902,14900.0
2013-03-13 13:20:00,108.01,108.02,107.91,107.94,13500.0,92.1987,92.2072,92.1133,92.1389,13500.0
2013-03-13 13:30:00,107.95,107.99,107.95,107.98,11700.0,92.1475,92.1816,92.1475,92.1731,11700.0
2013-03-13 13:40:00,107.98,108.19,107.98,108.18,28700.0,92.1731,92.3523,92.1731,92.3438,28700.0
2013-03-13 13:50:00,108.18,108.19,108.07,108.07,30300.0,92.3438,92.3523,92.2499,92.2499,30300.0
2013-03-13 14:00:00,108.07,108.2,108.07,108.15,33200.0,92.2499,92.3609,92.2499,92.3182,33200.0
2013-03-13 14:10:00,108.14,108.15,108.0,108.01,22400.0,92.3097,92.3182,92.1902,92.1987,22400.0
2013-03-13 14:20:00,108.01,108.04,107.92,107.96,20400.0,92.1987,92.2243,92.1219,92.156,20400.0
2013-03-13 14:30:00,107.96,108.06,107.96,108.04,30700.0,92.156,92.2414,92.156,92.2243,30700.0
2013-03-13 14:40:00,108.03,108.1,107.99,108.06,25300.0,92.2158,92.2755,92.1816,92.2414,25300.0
2013-03-13 14:50:00,108.06,108.09,108.0,108.02,27200.0,92.2414,92.267,92.1902,92.2072,27200.0
2013-03-13 15:00:00,108.03,108.08,107.89,107.93,26500.0,92.2158,92.2584,92.0963,92.1304,26500.0
2013-03-13 15:10:00,107.92,108.02,107.85,107.88,29900.0,92.1219,92.2072,92.0621,92.0877,29900.0
2013-03-13 15:20:00,107.87,108.08,107.87,107.92,36900.0,92.0792,92.2584,92.0792,92.1219,36900.0
2013-03-13 15:30:00,107.93,107.99,107.88,107.91,47600.0,92.1304,92.1816,92.0877,92.1133,47600.0
2013-03-13 15:40:00,107.91,107.98,107.76,107.97,83900.0,92.1133,92.1731,91.9853,92.1646,83900.0
2013-03-13 15:50:00,107.97,108.0,107.82,107.87,128100.0,92.1646,92.1902,92.0365,92.0792,128100.0
2013-03-14 09:30:00,108.01,108.12,107.96,107.99,38200.0,92.1987,92.2926,92.156,92.1816,38200.0
2013-03-14 09:40:00,108.0,108.07,107.96,108.03,58500.0,92.1902,92.2499,92.156,92.2158,58500.0
2013-03-14 09:50:00,108.04,108.14,107.96,108.14,31100.0,92.2243,92.3097,92.156,92.3097,31100.0
2013-03-14 10:00:00,108.14,108.26,108.02,108.2,58800.0,92.3097,92.4121,92.2072,92.3609,58800.0
2013-03-14 10:10:00,108.16,108.16,107.94,107.95,48500.0,92.3267,92.3267,92.1389,92.1475,48500.0
2013-03-14 10:20:00,107.97,108.03,107.89,107.95,69400.0,92.1646,92.2158,92.0963,92.1475,69400.0
2013-03-14 10:30:00,107.97,108.15,107.87,108.12,34400.0,92.1646,92.3182,92.0792,92.2926,34400.0
2013-03-14 10:40:00,108.12,108.21,108.06,108.07,18500.0,92.2926,92.3694,92.2414,92.2499,18500.0
2013-03-14 10:50:00,108.09,108.22,108.07,108.12,13800.0,92.267,92.378,92.2499,92.2926,13800.0
2013-03-14 11:00:00,108.12,108.18,107.97,107.97,30900.0,92.2926,92.3438,92.1646,92.1646,30900.0
2013-03-14 11:10:00,107.99,107.99,107.84,107.86,26900.0,92.1816,92.1816,92.0536,92.0707,26900.0
2013-03-14 11:20:00,107.88,108.1,107.88,108.02,9500.0,92.0877,92.2755,92.0877,92.2072,9500.0
2013-03-14 11:30:00,108.03,108.2,108.03,108.2,13300.0,92.2158,92.3609,92.2158,92.3609,13300.0
2013-03-14 11:40:00,108.2,108.29,108.14,108.27,17000.0,92.3609,92.4377,92.3097,92.4206,17000.0
2013-03-14 11:50:00,108.27,108.29,108.17,108.22,20500.0,92.4206,92.4377,92.3353,92.378,20500.0
2013-03-14 12:00:00,108.24,108.25,108.2,108.25,12200.0,92.395,92.4036,92.3609,92.4036,12200.0
2013-03-14 12:10:00,108.24,108.27,108.2,108.24,22800.0,92.395,92.4206,92.3609,92.395,22800.0
2013-03-14 12:20:00,108.24,108.25,108.11,108.11,24800.0,92.395,92.4036,92.2841,92.2841,24800.0
2013-03-14 12:30:00,108.11,108.25,108.09,108.19,25000.0,92.2841,92.4036,92.267,92.3523,25000.0
2013-03-14 12:40:00,108.18,108.3,108.16,108.3,49800.0,92.3438,92.4462,92.3267,92.4462,49800.0
2013-03-14 12:50:00,108.28,108.37,108.28,108.35,25700.0,92.4292,92.506,92.4292,92.4889,25700.0
2013-03-14 13:00:00,108.34,108.4,108.34,108.38,16700.0,92.4804,92.5316,92.4804,92.5145,16700.0
2013-03-14 13:10:00,108.38,108.38,108.25,108.31,37200.0,92.5145,92.5145,92.4036,92.4548,37200.0
2013-03-14 13:20:00,108.29,108.33,108.27,108.3,28600.0,92.4377,92.4719,92.4206,92.4462,28600.0
2013-03-14 13:30:00,108.29,108.31,108.24,108.26,28200.0,92.4377,92.4548,92.395,92.4121,28200.0
2013-03-14 13:40:00,108.27,108.29,108.22,108.23,27900.0,92.4206,92.4377,92.378,92.3865,27900.0
2013-03-14 13:50:00,108.23,108.27,108.19,108.22,30400.0,92.3865,92.4206,92.3523,92.378,30400.0
2013-03-14 14:00:00,108.23,108.37,108.21,108.36,21200.0,92.3865,92.506,92.3694,92.4975,21200.0
2013-03-14 14:10:00,108.36,108.39,108.31,108.38,10300.0,92.4975,92.5231,92.4548,92.5145,10300.0
2013-03-14 14:20:00,108.39,108.46,108.39,108.43,9000.0,92.5231,92.5828,92.5231,92.5572,9000.0
2013-03-14 14:30:00,108.43,108.49,108.4,108.4,15400.0,92.5572,92.6084,92.5316,92.5316,15400.0
2013-03-14 14:40:00,108.4,108.47,108.37,108.44,14200.0,92.5316,92.5914,92.506,92.5658,14200.0
2013-03-14 14:50:00,108.46,108.56,108.45,108.54,14400.0,92.5828,92.6682,92.5743,92.6511,14400.0
2013-03-14 15:00:00,108.55,108.58,108.43,108.43,18600.0,92.6596,92.6853,92.5572,92.5572,18600.0
2013-03-14 15:10:00,108.44,108.57,108.44,108.57,10000.0,92.5658,92.6767,92.5658,92.6767,10000.0
2013-03-14 15:20:00,108.56,108.63,108.5,108.51,24200.0,92.6682,92.7279,92.617,92.6255,24200.0
2013-03-14 15:30:00,108.5,108.57,108.46,108.56,35000.0,92.617,92.6767,92.5828,92.6682,35000.0
2013-03-14 15:40:00,108.57,108.75,108.56,108.75,48300.0,92.6767,92.8304,92.6682,92.8304,48300.0
2013-03-14 15:50:00,108.76,108.84,108.71,108.83,220300.0,92.8389,92.9072,92.7962,92.8987,220300.0
2013-03-15 09:30:00,108.62,108.69,108.21,108.21,386500.0,92.7194,92.7792,92.3694,92.3694,386500.0
2013-03-15 09:40:00,108.23,108.7,108.05,108.64,61900.0,92.3865,92.7877,92.2328,92.7365,61900.0
2013-03-15 09:50:00,108.69,108.74,108.22,108.31,19100.0,92.7792,92.8218,92.378,92.4548,19100.0
2013-03-15 10:00:00,108.31,108.51,108.26,108.4,33900.0,92.4548,92.6255,92.4121,92.5316,33900.0
2013-03-15 10:10:00,108.39,108.67,108.29,108.62,49800.0,92.5231,92.7621,92.4377,92.7194,49800.0
2013-03-15 10:20:00,108.62,108.65,108.39,108.41,65600.0,92.7194,92.745,92.5231,92.5401,65600.0
2013-03-15 10:30:00,108.4,108.52,108.36,108.36,35700.0,92.5316,92.634,92.4975,92.4975,35700.0
2013-03-15 10:40:00,108.35,108.35,108.07,108.19,46100.0,92.4889,92.4889,92.2499,92.3523,46100.0
2013-03-15 10:50:00,108.21,108.34,108.07,108.34,62600.0,92.3694,92.4804,92.2499,92.4804,62600.0
2013-03-15 11:00:00,108.34,108.38,108.25,108.25,21500.0,92.4804,92.5145,92.4036,92.4036,21500.0
2013-03-15 11:10:00,108.25,108.27,108.15,108.24,37800.0,92.4036,92.4206,92.3182,92.395,37800.0
2013-03-15 11:20:00,108.26,108.42,108.25,108.36,33200.0,92.4121,92.5487,92.4036,92.4975,33200.0
2013-03-15 11:30:00,108.33,108.48,108.32,108.39,27500.0,92.4719,92.5999,92.4633,92.5231,27500.0
2013-03-15 11:40:00,108.38,108.5,108.38,108.46,20700.0,92.5145,92.617,92.5145,92.5828,20700.0
2013-03-15 11:50:00,108.44,108.46,108.37,108.46,41300.0,92.5658,92.5828,92.506,92.5828,41300.0
2013-03-15 12:00:00,108.46,108.56,108.43,108.52,18900.0,92.5828,92.6682,92.5572,92.634,18900.0
2013-03-15 12:10:00,108.52,108.64,108.5,108.64,23500.0,92.634,92.7365,92.617,92.7365,23500.0
2013-03-15 12:20:00,108.62,108.64,108.55,108.64,21700.0,92.7194,92.7365,92.6596,92.7365,21700.0
2013-03-15 12:30:00,108.62,108.7,108.56,108.6,34600.0,92.7194,92.7877,92.6682,92.7023,34600.0
2013-03-15 12:40:00,108.6,108.69,108.54,108.65,19200.0,92.7023,92.7792,92.6511,92.745,19200.0
2013-03-15 12:50:00,108.67,108.69,108.58,108.64,22700.0,92.7621,92.7792,92.6853,92.7365,22700.0
2013-03-15 13:00:00,108.62,108.71,108.57,108.61,15200.0,92.7194,92.7962,92.6767,92.7109,15200.0
2013-03-15 13:10:00,108.6,108.66,108.56,108.64,15200.0,92.7023,92.7535,92.6682,92.7365,15200.0
2013-03-15 13:20:00,108.63,108.69,108.62,108.69,10200.0,92.7279,92.7792,92.7194,92.7792,10200.0
2013-03-15 13:30:00,108.7,108.71,108.58,108.59,9400.0,92.7877,92.7962,92.6853,92.6938,9400.0
2013-03-15 13:40:00,108.61,108.67,108.59,108.64,17700.0,92.7109,92.7621,92.6938,92.7365,17700.0
2013-03-15 13:50:00,108.62,108.63,108.49,108.5,15900.0,92.7194,92.7279,92.6084,92.617,15900.0
2013-03-15 14:00:00,108.49,108.7,108.49,108.6,20700.0,92.6084,92.7877,92.6084,92.7023,20700.0
2013-03-15 14:10:00,108.64,108.78,108.64,108.7,24100.0,92.7365,92.856,92.7365,92.7877,24100.0
2013-03-15 14:20:00,108.7,108.71,108.62,108.66,23200.0,92.7877,92.7962,92.7194,92.7535,23200.0
2013-03-15 14:30:00,108.66,108.73,108.59,108.65,25900.0,92.7535,92.8133,92.6938,92.745,25900.0
2013-03-15 14:40:00,108.63,108.65,108.5,108.54,31000.0,92.7279,92.745,92.617,92.6511,31000.0
2013-03-15 14:50:00,108.53,108.57,108.38,108.56,16800.0,92.6426,92.6767,92.5145,92.6682,16800.0
2013-03-15 15:00:00,108.54,108.72,108.54,108.68,23400.0,92.6511,92.8048,92.6511,92.7706,23400.0
2013-03-15 15:10:00,108.67,108.73,108.62,108.72,31900.0,92.7621,92.8133,92.7194,92.8048,31900.0
2013-03-15 15:20:00,108.71,108.82,108.68,108.82,30300.0,92.7962,92.8901,92.7706,92.8901,30300.0
2013-03-15 15:30:00,108.81,108.98,108.78,108.85,55500.0,92.8816,93.0267,92.856,92.9157,55500.0
2013-03-15 15:40:00,108.85,109.09,108.85,109.06,76000.0,92.9157,93.1206,92.9157,93.095,76000.0
2013-03-15 15:50:00,109.06,109.12,108.99,109.07,200200.0,93.095,93.1462,93.0352,93.1035,200200.0
2013-03-18 09:30:00,107.83,108.11,107.6,108.05,82800.0,92.045,92.2841,91.8487,92.2328,82800.0
2013-03-18 09:40:00,108.14,108.36,108.04,108.32,19500.0,92.3097,92.4975,92.2243,92.4633,19500.0
2013-03-18 09:50:00,108.26,108.41,108.13,108.39,15300.0,92.4121,92.5401,92.3011,92.5231,15300.0
2013-03-18 10:00:00,108.32,108.39,108.1,108.1,22700.0,92.4633,92.5231,92.2755,92.2755,22700.0
2013-03-18 10:10:00,108.14,108.26,108.02,108.13,34000.0,92.3097,92.4121,92.2072,92.3011,34000.0
2013-03-18 10:20:00,108.13,108.21,108.04,108.2,28500.0,92.3011,92.3694,92.2243,92.3609,28500.0
2013-03-18 10:30:00,108.21,108.23,108.05,108.12,15500.0,92.3694,92.3865,92.2328,92.2926,15500.0
2013-03-18 10:40:00,108.13,108.18,108.08,108.16,20700.0,92.3011,92.3438,92.2584,92.3267,20700.0
2013-03-18 10:50:00,108.17,108.17,107.99,108.0,53600.0,92.3353,92.3353,92.1816,92.1902,53600.0
2013-03-18 11:00:00,107.98,108.01,107.96,108.01,31900.0,92.1731,92.1987,92.156,92.1987,31900.0
2013-03-18 11:10:00,108.01,108.04,107.85,107.92,42400.0,92.1987,92.2243,92.0621,92.1219,42400.0
2013-03-18 11:20:00,107.9,108.06,107.74,108.0,48500.0,92.1048,92.2414,91.9682,92.1902,48500.0
2013-03-18 11:30:00,108.02,108.07,107.91,107.91,23800.0,92.2072,92.2499,92.1133,92.1133,23800.0
2013-03-18 11:40:00,107.91,107.95,107.67,107.92,43500.0,92.1133,92.1475,91.9085,92.1219,43500.0
2013-03-18 11:50:00,107.92,108.0,107.86,107.91,24900.0,92.1219,92.1902,92.0707,92.1133,24900.0
2013-03-18 12:00:00,107.89,108.05,107.89,107.94,92000.0,92.0963,92.2328,92.0963,92.1389,92000.0
2013-03-18 12:10:00,107.92,108.09,107.85,107.99,36100.0,92.1219,92.267,92.0621,92.1816,36100.0
2013-03-18 12:20:00,107.94,108.03,107.88,107.92,25500.0,92.1389,92.2158,92.0877,92.1219,25500.0
2013-03-18 12:30:00,107.91,108.09,107.88,108.09,30300.0,92.1133,92.267,92.0877,92.267,30300.0
2013-03-18 12:40:00,108.09,108.09,107.98,108.01,31400.0,92.267,92.267,92.1731,92.1987,31400.0
2013-03-18 12:50:00,108.02,108.07,107.96,108.06,30800.0,92.2072,92.2499,92.156,92.2414,30800.0
2013-03-18 13:00:00,108.05,108.06,107.94,108.03,19000.0,92.2328,92.2414,92.1389,92.2158,19000.0
2013-03-18 13:10:00,108.01,108.08,107.98,108.01,25100.0,92.1987,92.2584,92.1731,92.1987,25100.0
2013-03-18 13:20:00,108.01,108.02,107.71,107.74,28400.0,92.1987,92.2072,91.9426,91.9682,28400.0
2013-03-18 13:30:00,107.72,107.74,107.64,107.7,36200.0,91.9511,91.9682,91.8829,91.9341,36200.0
2013-03-18 13:40:00,107.7,107.78,107.67,107.7,18100.0,91.9341,92.0024,91.9085,91.9341,18100.0
2013-03-18 13:50:00,107.7,107.7,107.49,107.5,49100.0,91.9341,91.9341,91.7548,91.7634,49100.0
2013-03-18 14:00:00,107.5,107.56,107.44,107.53,49300.0,91.7634,91.8146,91.7121,91.789,49300.0
2013-03-18 14:10:00,107.53,107.56,107.51,107.52,45600.0,91.789,91.8146,91.7719,91.7804,45600.0
2013-03-18 14:20:00,107.52,107.71,107.51,107.66,40300.0,91.7804,91.9426,91.7719,91.8999,40300.0
2013-03-18 14:30:00,107.68,107.7,107.49,107.52,24300.0,91.917,91.9341,91.7548,91.7804,24300.0
2013-03-18 14:40:00,107.52,107.55,107.33,107.39,43500.0,91.7804,91.806,91.6182,91.6695,43500.0
2013-03-18 14:50:00,107.36,107.47,107.2,107.24,33200.0,91.6438,91.7377,91.5073,91.5414,33200.0
2013-03-18 15:00:00,107.25,107.55,107.25,107.49,41800.0,91.55,91.806,91.55,91.7548,41800.0
2013-03-18 15:10:00,107.48,107.59,107.18,107.3,41800.0,91.7463,91.8402,91.4902,91.5926,41800.0
2013-03-18 15:20:00,107.31,107.35,107.02,107.11,50500.0,91.6012,91.6353,91.3536,91.4304,50500.0
2013-03-18 15:30:00,107.1,107.15,106.96,107.0,40300.0,91.4219,91.4646,91.3024,91.3365,40300.0
2013-03-18 15:40:00,107.0,107.15,106.85,107.08,72500.0,91.3365,91.4646,91.2085,91.4048,72500.0
2013-03-18 15:50:00,107.08,107.31,107.0,107.29,143800.0,91.4048,91.6012,91.3365,91.5841,143800.0
2013-03-19 09:30:00,107.4,107.88,107.21,107.22,97600.0,91.678,92.0877,91.5158,91.5243,97600.0
2013-03-19 09:40:00,107.2,107.41,107.13,107.37,44700.0,91.5073,91.6865,91.4475,91.6524,44700.0
2013-03-19 09:50:00,107.42,107.83,107.39,107.73,50700.0,91.6951,92.045,91.6695,91.9597,50700.0
2013-03-19 10:00:00,107.74,107.98,107.61,107.66,43400.0,91.9682,92.1731,91.8573,91.8999,43400.0
2013-03-19 10:10:00,107.68,107.74,107.47,107.48,35200.0,91.917,91.9682,91.7377,91.7463,35200.0
2013-03-19 10:20:00,107.48,107.5,106.9,106.92,46400.0,91.7463,91.7634,91.2512,91.2683,46400.0
2013-03-19 10:30:00,106.9,107.0,106.71,106.81,73400.0,91.2512,91.3365,91.089,91.1744,73400.0
2013-03-19 10:40:00,106.81,106.95,106.64,106.65,53800.0,91.1744,91.2939,91.0292,91.0378,53800.0
2013-03-19 10:50:00,106.66,106.92,106.66,106.92,46600.0,91.0463,91.2683,91.0463,91.2683,46600.0
2013-03-19 11:00:00,106.91,107.09,106.84,106.84,58000.0,91.2597,91.4134,91.2,91.2,58000.0
2013-03-19 11:10:00,106.83,106.98,106.82,106.96,34000.0,91.1914,91.3195,91.1829,91.3024,34000.0
2013-03-19 11:20:00,106.93,106.98,106.83,106.93,30400.0,91.2768,91.3195,91.1914,91.2768,30400.0
2013-03-19 11:30:00,106.94,106.98,106.83,106.88,30900.0,91.2853,91.3195,91.1914,91.2341,30900.0
2013-03-19 11:40:00,106.88,106.97,106.67,106.67,32300.0,91.2341,91.3109,91.0549,91.0549,32300.0
2013-03-19 11:50:00,106.67,106.75,106.18,106.27,77400.0,91.0549,91.1231,90.6366,90.7134,77400.0
2013-03-19 12:00:00,106.27,106.38,106.1,106.17,85700.0,90.7134,90.8073,90.5683,90.628,85700.0
2013-03-19 12:10:00,106.2,106.46,106.19,106.44,96700.0,90.6537,90.8756,90.6451,90.8585,96700.0
2013-03-19 12:20:00,106.44,106.83,106.35,106.81,156300.0,90.8585,91.1914,90.7817,91.1744,156300.0
2013-03-19 12:30:00,106.85,106.86,106.64,106.71,48100.0,91.2085,91.217,91.0292,91.089,48100.0
2013-03-19 12:40:00,106.73,106.76,106.54,106.58,33300.0,91.1061,91.1317,90.9439,90.978,33300.0
2013-03-19 12:50:00,106.57,106.58,106.21,106.42,36500.0,90.9695,90.978,90.6622,90.8415,36500.0
2013-03-19 13:00:00,106.42,106.46,106.23,106.33,30800.0,90.8415,90.8756,90.6793,90.7646,30800.0
2013-03-19 13:10:00,106.33,106.33,106.0,106.11,50900.0,90.7646,90.7646,90.4829,90.5768,50900.0
2013-03-19 13:20:00,106.11,106.28,106.09,106.17,62800.0,90.5768,90.7219,90.5598,90.628,62800.0
2013-03-19 13:30:00,106.16,106.3,106.04,106.21,40300.0,90.6195,90.739,90.5171,90.6622,40300.0
2013-03-19 13:40:00,106.16,106.46,106.14,106.46,35700.0,90.6195,90.8756,90.6024,90.8756,35700.0
2013-03-19 13:50:00,106.46,106.46,106.23,106.33,63300.0,90.8756,90.8756,90.6793,90.7646,63300.0
2013-03-19 14:00:00,106.32,106.61,106.31,106.61,43800.0,90.7561,91.0036,90.7476,91.0036,43800.0
2013-03-19 14:10:00,106.61,106.65,106.31,106.44,46000.0,91.0036,91.0378,90.7476,90.8585,46000.0
2013-03-19 14:20:00,106.43,106.82,106.41,106.57,26100.0,90.85,91.1829,90.8329,90.9695,26100.0
2013-03-19 14:30:00,106.58,106.93,106.58,106.71,61400.0,90.978,91.2768,90.978,91.089,61400.0
2013-03-19 14:40:00,106.74,106.77,106.41,106.44,53100.0,91.1146,91.1402,90.8329,90.8585,53100.0
2013-03-19 14:50:00,106.44,106.55,106.35,106.41,26900.0,90.8585,90.9524,90.7817,90.8329,26900.0
2013-03-19 15:00:00,106.41,106.57,106.32,106.37,40800.0,90.8329,90.9695,90.7561,90.7988,40800.0
2013-03-19 15:10:00,106.38,106.57,106.26,106.44,110000.0,90.8073,90.9695,90.7049,90.8585,110000.0
2013-03-19 15:20:00,106.45,106.45,106.16,106.23,82000.0,90.8671,90.8671,90.6195,90.6793,82000.0
2013-03-19 15:30:00,106.23,106.25,106.04,106.11,103200.0,90.6793,90.6963,90.5171,90.5768,103200.0
2013-03-19 15:40:00,106.12,106.17,106.01,106.1,167800.0,90.5854,90.628,90.4915,90.5683,167800.0
2013-03-19 15:50:00,106.1,106.68,106.1,106.41,262700.0,90.5683,91.0634,90.5683,90.8329,262700.0
2013-03-20 09:30:00,102.0,102.5,101.6,102.2,924900.0,87.0685,87.4953,86.727,87.2392,924900.0
2013-03-20 09:40:00,102.2,102.25,101.45,101.85,763300.0,87.2392,87.2819,86.599,86.9404,763300.0
2013-03-20 09:50:00,101.85,102.0,101.54,101.54,450800.0,86.9404,87.0685,86.6758,86.6758,450800.0
2013-03-20 10:00:00,101.54,101.7,100.88,101.13,556000.0,86.6758,86.8124,86.1124,86.3258,556000.0
2013-03-20 10:10:00,101.16,101.59,100.96,101.47,303800.0,86.3515,86.7185,86.1807,86.6161,303800.0
2013-03-20 10:20:00,101.48,101.6,100.91,101.02,210600.0,86.6246,86.727,86.138,86.2319,210600.0
2013-03-20 10:30:00,101.02,101.21,100.75,100.88,249800.0,86.2319,86.3941,86.0015,86.1124,249800.0
2013-03-20 10:40:00,100.86,100.95,100.72,100.89,196600.0,86.0954,86.1722,85.9759,86.121,196600.0
2013-03-20 10:50:00,100.89,100.91,100.5,100.58,195300.0,86.121,86.138,85.7881,85.8564,195300.0
2013-03-20 11:00:00,100.58,100.74,100.32,100.66,228300.0,85.8564,85.9929,85.6344,85.9246,228300.0
2013-03-20 11:10:00,100.67,100.85,100.52,100.58,108600.0,85.9332,86.0868,85.8051,85.8564,108600.0
2013-03-20 11:20:00,100.61,100.97,100.5,100.81,140900.0,85.882,86.1893,85.7881,86.0527,140900.0
2013-03-20 11:30:00,100.81,101.15,100.62,101.06,199300.0,86.0527,86.3429,85.8905,86.2661,199300.0
2013-03-20 11:40:00,101.06,101.11,100.51,100.6,212400.0,86.2661,86.3088,85.7966,85.8734,212400.0
2013-03-20 11:50:00,100.6,100.61,100.18,100.47,189200.0,85.8734,85.882,85.5149,85.7625,189200.0
2013-03-20 12:00:00,100.47,100.61,100.37,100.49,120300.0,85.7625,85.882,85.6771,85.7795,120300.0
2013-03-20 12:10:00,100.5,100.51,100.05,100.07,121100.0,85.7881,85.7966,85.4039,85.421,121100.0
2013-03-20 12:20:00,100.06,100.21,99.76,99.81,260700.0,85.4125,85.5405,85.1564,85.1991,260700.0
2013-03-20 12:30:00,99.83,100.14,99.76,100.02,172000.0,85.2161,85.4808,85.1564,85.3783,172000.0
2013-03-20 12:40:00,100.01,100.3,99.86,100.19,129600.0,85.3698,85.6173,85.2418,85.5234,129600.0
2013-03-20 12:50:00,100.15,100.34,100.05,100.29,89000.0,85.4893,85.6515,85.4039,85.6088,89000.0
2013-03-20 13:00:00,100.29,100.29,99.94,100.09,105000.0,85.6088,85.6088,85.31,85.4381,105000.0
2013-03-20 13:10:00,100.09,100.09,99.8,99.84,101100.0,85.4381,85.4381,85.1905,85.2247,101100.0
2013-03-20 13:20:00,99.83,100.06,99.83,99.94,72500.0,85.2161,85.4125,85.2161,85.31,72500.0
2013-03-20 13:30:00,99.94,99.94,99.8,99.89,81600.0,85.31,85.31,85.1905,85.2674,81600.0
2013-03-20 13:40:00,99.88,100.06,99.87,99.99,96900.0,85.2588,85.4125,85.2503,85.3527,96900.0
2013-03-20 13:50:00,100.0,100.03,99.8,99.82,155200.0,85.3613,85.3869,85.1905,85.2076,155200.0
2013-03-20 14:00:00,99.82,99.83,99.35,99.5,272200.0,85.2076,85.2161,84.8064,84.9345,272200.0
2013-03-20 14:10:00,99.51,99.68,99.45,99.48,165800.0,84.943,85.0881,84.8918,84.9174,165800.0
2013-03-20 14:20:00,99.5,99.58,99.28,99.5,164500.0,84.9345,85.0027,84.7467,84.9345,164500.0
2013-03-20 14:30:00,99.51,99.62,99.33,99.58,201600.0,84.943,85.0369,84.7893,85.0027,201600.0
2013-03-20 14:40:00,99.59,99.59,99.06,99.18,318300.0,85.0113,85.0113,84.5589,84.6613,318300.0
2013-03-20 14:50:00,99.19,99.26,98.89,99.03,289700.0,84.6698,84.7296,84.4138,84.5333,289700.0
2013-03-20 15:00:00,99.04,99.15,98.82,99.1,259800.0,84.5418,84.6357,84.354,84.593,259800.0
2013-03-20 15:10:00,99.1,99.17,98.98,99.01,183400.0,84.593,84.6528,84.4906,84.5162,183400.0
2013-03-20 15:20:00,99.0,99.15,98.95,99.11,303500.0,84.5076,84.6357,84.465,84.6015,303500.0
2013-03-20 15:30:00,99.09,99.1,98.87,98.95,330800.0,84.5845,84.593,84.3967,84.465,330800.0
2013-03-20 15:40:00,98.97,99.12,98.92,98.94,487100.0,84.482,84.6101,84.4394,84.4564,487100.0
2013-03-20 15:50:00,98.95,99.15,98.83,99.11,833100.0,84.465,84.6357,84.3625,84.6015,833100.0
2013-03-21 09:30:00,98.78,98.99,98.08,98.42,430300.0,84.3199,84.4991,83.7223,84.0126,430300.0
2013-03-21 09:40:00,98.41,98.44,98.12,98.13,180100.0,84.004,84.0296,83.7565,83.765,180100.0
2013-03-21 09:50:00,98.13,98.16,97.77,97.82,373500.0,83.765,83.7906,83.4577,83.5004,373500.0
2013-03-21 10:00:00,97.82,98.24,97.72,97.82,174100.0,83.5004,83.8589,83.415,83.5004,174100.0
2013-03-21 10:10:00,97.83,97.94,97.55,97.55,245600.0,83.5089,83.6028,83.2699,83.2699,245600.0
2013-03-21 10:20:00,97.53,97.87,97.5,97.73,122100.0,83.2528,83.5431,83.2272,83.4236,122100.0
2013-03-21 10:30:00,97.73,97.75,97.41,97.43,174900.0,83.4236,83.4406,83.1504,83.1675,174900.0
2013-03-21 10:40:00,97.43,97.63,97.35,97.54,176000.0,83.1675,83.3382,83.0992,83.2614,176000.0
2013-03-21 10:50:00,97.53,97.57,97.35,97.48,115500.0,83.2528,83.287,83.0992,83.2102,115500.0
2013-03-21 11:00:00,97.47,97.59,97.35,97.54,143000.0,83.2016,83.3041,83.0992,83.2614,143000.0
2013-03-21 11:10:00,97.53,97.59,97.38,97.49,166500.0,83.2528,83.3041,83.1248,83.2187,166500.0
2013-03-21 11:20:00,97.49,97.56,97.36,97.4,106200.0,83.2187,83.2784,83.1077,83.1419,106200.0
2013-03-21 11:30:00,97.42,97.44,97.15,97.28,246600.0,83.1589,83.176,82.9285,83.0394,246600.0
2013-03-21 11:40:00,97.28,97.31,97.05,97.21,161200.0,83.0394,83.065,82.8431,82.9797,161200.0
2013-03-21 11:50:00,97.21,97.29,97.14,97.19,92500.0,82.9797,83.048,82.9199,82.9626,92500.0
2013-03-21 12:00:00,97.22,97.28,97.01,97.05,129600.0,82.9882,83.0394,82.809,82.8431,129600.0
2013-03-21 12:10:00,97.02,97.04,96.78,96.86,262200.0,82.8175,82.8346,82.6126,82.6809,262200.0
2013-03-21 12:20:00,96.87,97.0,96.78,96.92,148900.0,82.6895,82.8004,82.6126,82.7321,148900.0
2013-03-21 12:30:00,96.92,97.03,96.84,96.86,111500.0,82.7321,82.826,82.6638,82.6809,111500.0
2013-03-21 12:40:00,96.87,96.9,96.65,96.69,167000.0,82.6895,82.7151,82.5017,82.5358,167000.0
2013-03-21 12:50:00,96.69,96.77,96.64,96.7,119300.0,82.5358,82.6041,82.4931,82.5443,119300.0
2013-03-21 13:00:00,96.69,96.71,96.53,96.62,162200.0,82.5358,82.5529,82.3992,82.476,162200.0
2013-03-21 13:10:00,96.61,96.63,96.32,96.37,205200.0,82.4675,82.4846,82.22,82.2626,205200.0
2013-03-21 13:20:00,96.38,96.44,96.06,96.08,215900.0,82.2712,82.3224,81.998,82.0151,215900.0
2013-03-21 13:30:00,96.07,96.09,95.77,95.81,360500.0,82.0066,82.0236,81.7505,81.7846,360500.0
2013-03-21 13:40:00,95.81,96.15,95.63,96.14,379800.0,81.7846,82.0749,81.631,82.0663,379800.0
2013-03-21 13:50:00,96.12,96.15,95.51,95.57,391600.0,82.0492,82.0749,81.5285,81.5798,391600.0
2013-03-21 14:00:00,95.56,95.7,95.3,95.66,386500.0,81.5712,81.6907,81.3493,81.6566,386500.0
2013-03-21 14:10:00,95.67,96.44,95.65,96.3,454200.0,81.6651,82.3224,81.648,82.2029,454200.0
2013-03-21 14:20:00,96.3,96.43,95.97,96.14,216600.0,82.2029,82.3139,81.9212,82.0663,216600.0
2013-03-21 14:30:00,96.16,96.34,96.14,96.21,115800.0,82.0834,82.237,82.0663,82.1261,115800.0
2013-03-21 14:40:00,96.24,96.82,96.17,96.82,252400.0,82.1517,82.6468,82.0919,82.6468,252400.0
2013-03-21 14:50:00,96.83,97.0,96.65,96.69,236700.0,82.6553,82.8004,82.5017,82.5358,236700.0
2013-03-21 15:00:00,96.69,96.97,96.65,96.83,173400.0,82.5358,82.7748,82.5017,82.6553,173400.0
2013-03-21 15:10:00,96.84,96.88,96.43,96.46,139400.0,82.6638,82.698,82.3139,82.3395,139400.0
2013-03-21 15:20:00,96.45,96.93,96.45,96.83,179900.0,82.3309,82.7407,82.3309,82.6553,179900.0
2013-03-21 15:30:00,96.85,96.86,96.56,96.57,156900.0,82.6724,82.6809,82.4248,82.4334,156900.0
2013-03-21 15:40:00,96.55,96.82,96.44,96.79,247600.0,82.4163,82.6468,82.3224,82.6212,247600.0
2013-03-21 15:50:00,96.78,96.8,96.49,96.49,529100.0,82.6126,82.6297,82.3651,82.3651,529100.0
2013-03-22 09:30:00,97.02,97.6,96.99,97.41,373200.0,82.8175,83.3126,82.7919,83.1504,373200.0
2013-03-22 09:40:00,97.4,97.69,97.25,97.39,276600.0,83.1419,83.3894,83.0138,83.1333,276600.0
2013-03-22 09:50:00,97.4,97.61,97.35,97.44,209500.0,83.1419,83.3211,83.0992,83.176,209500.0
2013-03-22 10:00:00,97.47,98.25,97.47,98.03,242600.0,83.2016,83.8674,83.2016,83.6796,242600.0
2013-03-22 10:10:00,98.03,98.19,97.94,98.09,181200.0,83.6796,83.8162,83.6028,83.7309,181200.0
2013-03-22 10:20:00,98.09,98.45,98.02,98.4,151900.0,83.7309,84.0382,83.6711,83.9955,151900.0
2013-03-22 10:30:00,98.4,98.47,98.21,98.32,258500.0,83.9955,84.0552,83.8333,83.9272,258500.0
2013-03-22 10:40:00,98.32,98.42,98.14,98.22,139800.0,83.9272,84.0126,83.7735,83.8418,139800.0
2013-03-22 10:50:00,98.23,98.35,98.03,98.1,204200.0,83.8504,83.9528,83.6796,83.7394,204200.0
2013-03-22 11:00:00,98.08,98.42,98.06,98.27,67900.0,83.7223,84.0126,83.7053,83.8845,67900.0
2013-03-22 11:10:00,98.3,98.38,98.14,98.29,106900.0,83.9101,83.9784,83.7735,83.9016,106900.0
2013-03-22 11:20:00,98.31,98.39,98.15,98.33,69900.0,83.9187,83.9869,83.7821,83.9357,69900.0
2013-03-22 11:30:00,98.33,98.5,98.29,98.34,146300.0,83.9357,84.0808,83.9016,83.9443,146300.0
2013-03-22 11:40:00,98.32,98.33,98.12,98.2,156200.0,83.9272,83.9357,83.7565,83.8248,156200.0
2013-03-22 11:50:00,98.22,98.28,98.13,98.2,114900.0,83.8418,83.893,83.765,83.8248,114900.0
2013-03-22 12:00:00,98.21,98.44,98.17,98.39,63600.0,83.8333,84.0296,83.7991,83.9869,63600.0
2013-03-22 12:10:00,98.38,98.46,98.21,98.37,100700.0,83.9784,84.0467,83.8333,83.9699,100700.0
2013-03-22 12:20:00,98.38,98.42,98.28,98.4,55300.0,83.9784,84.0126,83.893,83.9955,55300.0
2013-03-22 12:30:00,98.4,98.41,98.28,98.36,67500.0,83.9955,84.004,83.893,83.9613,67500.0
2013-03-22 12:40:00,98.35,98.42,98.25,98.27,37000.0,83.9528,84.0126,83.8674,83.8845,37000.0
2013-03-22 12:50:00,98.27,98.35,98.22,98.32,99200.0,83.8845,83.9528,83.8418,83.9272,99200.0
2013-03-22 13:00:00,98.31,98.42,98.28,98.39,23200.0,83.9187,84.0126,83.893,83.9869,23200.0
2013-03-22 13:10:00,98.39,98.44,98.33,98.37,78200.0,83.9869,84.0296,83.9357,83.9699,78200.0
2013-03-22 13:20:00,98.38,98.65,98.32,98.62,77900.0,83.9784,84.2089,83.9272,84.1833,77900.0
2013-03-22 13:30:00,98.6,98.61,98.27,98.31,60400.0,84.1662,84.1747,83.8845,83.9187,60400.0
2013-03-22 13:40:00,98.33,98.4,98.18,98.31,79900.0,83.9357,83.9955,83.8077,83.9187,79900.0
2013-03-22 13:50:00,98.28,98.43,98.2,98.37,106900.0,83.893,84.0211,83.8248,83.9699,106900.0
2013-03-22 14:00:00,98.37,98.43,98.32,98.35,58100.0,83.9699,84.0211,83.9272,83.9528,58100.0
2013-03-22 14:10:00,98.36,98.53,98.36,98.44,85100.0,83.9613,84.1064,83.9613,84.0296,85100.0
2013-03-22 14:20:00,98.44,98.6,98.38,98.6,45100.0,84.0296,84.1662,83.9784,84.1662,45100.0
2013-03-22 14:30:00,98.6,98.9,98.58,98.79,158900.0,84.1662,84.4223,84.1491,84.3284,158900.0
2013-03-22 14:40:00,98.79,98.82,98.61,98.7,74900.0,84.3284,84.354,84.1747,84.2516,74900.0
2013-03-22 14:50:00,98.7,98.7,98.58,98.65,64400.0,84.2516,84.2516,84.1491,84.2089,64400.0
2013-03-22 15:00:00,98.65,98.72,98.62,98.7,94600.0,84.2089,84.2686,84.1833,84.2516,94600.0
2013-03-22 15:10:00,98.71,98.85,98.61,98.66,134300.0,84.2601,84.3796,84.1747,84.2174,134300.0
2013-03-22 15:20:00,98.62,98.64,98.3,98.48,140100.0,84.1833,84.2003,83.9101,84.0638,140100.0
2013-03-22 15:30:00,98.47,98.61,98.42,98.42,120300.0,84.0552,84.1747,84.0126,84.0126,120300.0
2013-03-22 15:40:00,98.42,98.47,98.26,98.27,211800.0,84.0126,84.0552,83.876,83.8845,211800.0
2013-03-22 15:50:00,98.26,98.49,98.15,98.48,269000.0,83.876,84.0723,83.7821,84.0638,269000.0
2013-03-25 09:30:00,98.36,98.66,97.91,98.27,157000.0,83.9613,84.2174,83.5772,83.8845,157000.0
2013-03-25 09:40:00,98.28,98.49,98.23,98.39,66800.0,83.893,84.0723,83.8504,83.9869,66800.0
2013-03-25 09:50:00,98.4,98.42,98.22,98.29,66700.0,83.9955,84.0126,83.8418,83.9016,66700.0
2013-03-25 10:00:00,98.29,98.32,98.2,98.24,94300.0,83.9016,83.9272,83.8248,83.8589,94300.0
2013-03-25 10:10:00,98.23,98.27,98.13,98.27,86300.0,83.8504,83.8845,83.765,83.8845,86300.0
2013-03-25 10:20:00,98.28,98.41,97.8,97.9,75800.0,83.893,84.004,83.4833,83.5687,75800.0
2013-03-25 10:30:00,97.87,97.88,97.5,97.54,82800.0,83.5431,83.5516,83.2272,83.2614,82800.0
2013-03-25 10:40:00,97.56,97.61,97.46,97.53,129700.0,83.2784,83.3211,83.1931,83.2528,129700.0
2013-03-25 10:50:00,97.55,97.55,97.28,97.35,126200.0,83.2699,83.2699,83.0394,83.0992,126200.0
2013-03-25 11:00:00,97.35,97.5,97.28,97.49,85100.0,83.0992,83.2272,83.0394,83.2187,85100.0
2013-03-25 11:10:00,97.48,97.57,96.88,96.92,91800.0,83.2102,83.287,82.698,82.7321,91800.0
2013-03-25 11:20:00,96.9,96.92,96.75,96.78,89900.0,82.7151,82.7321,82.587,82.6126,89900.0
2013-03-25 11:30:00,96.77,97.04,96.73,97.0,82000.0,82.6041,82.8346,82.5699,82.8004,82000.0
2013-03-25 11:40:00,96.99,97.11,96.84,97.08,28200.0,82.7919,82.8943,82.6638,82.8687,28200.0
2013-03-25 11:50:00,97.1,97.14,96.91,96.98,34500.0,82.8858,82.9199,82.7236,82.7833,34500.0
2013-03-25 12:00:00,96.97,97.06,96.91,96.96,34900.0,82.7748,82.8516,82.7236,82.7663,34900.0
2013-03-25 12:10:00,96.95,97.02,96.86,96.92,36300.0,82.7577,82.8175,82.6809,82.7321,36300.0
2013-03-25 12:20:00,96.92,96.94,96.67,96.67,59900.0,82.7321,82.7492,82.5187,82.5187,59900.0
2013-03-25 12:30:00,96.67,96.67,96.51,96.61,64500.0,82.5187,82.5187,82.3822,82.4675,64500.0
2013-03-25 12:40:00,96.6,96.65,96.51,96.61,37600.0,82.459,82.5017,82.3822,82.4675,37600.0
2013-03-25 12:50:00,96.62,96.67,96.36,96.43,49500.0,82.476,82.5187,82.2541,82.3139,49500.0
2013-03-25 13:00:00,96.4,96.44,96.08,96.12,105500.0,82.2883,82.3224,82.0151,82.0492,105500.0
2013-03-25 13:10:00,96.14,96.42,96.1,96.34,50000.0,82.0663,82.3053,82.0322,82.237,50000.0
2013-03-25 13:20:00,96.36,96.67,96.36,96.63,51400.0,82.2541,82.5187,82.2541,82.4846,51400.0
2013-03-25 13:30:00,96.6,96.63,96.38,96.38,42000.0,82.459,82.4846,82.2712,82.2712,42000.0
2013-03-25 13:40:00,96.41,96.89,96.38,96.88,53200.0,82.2968,82.7065,82.2712,82.698,53200.0
2013-03-25 13:50:00,96.91,97.26,96.88,97.16,75200.0,82.7236,83.0224,82.698,82.937,75200.0
2013-03-25 14:00:00,97.17,97.17,96.9,96.94,41900.0,82.9455,82.9455,82.7151,82.7492,41900.0
2013-03-25 14:10:00,96.96,97.05,96.82,96.98,30200.0,82.7663,82.8431,82.6468,82.7833,30200.0
2013-03-25 14:20:00,97.0,97.1,96.89,96.91,31700.0,82.8004,82.8858,82.7065,82.7236,31700.0
2013-03-25 14:30:00,96.91,96.93,96.78,96.89,40500.0,82.7236,82.7407,82.6126,82.7065,40500.0
2013-03-25 14:40:00,96.9,97.04,96.82,97.01,29700.0,82.7151,82.8346,82.6468,82.809,29700.0
2013-03-25 14:50:00,97.0,97.14,97.0,97.14,38800.0,82.8004,82.9199,82.8004,82.9199,38800.0
2013-03-25 15:00:00,97.14,97.15,96.86,96.89,56600.0,82.9199,82.9285,82.6809,82.7065,56600.0
2013-03-25 15:10:00,96.88,97.03,96.86,96.86,35000.0,82.698,82.826,82.6809,82.6809,35000.0
2013-03-25 15:20:00,96.86,96.99,96.77,96.92,47500.0,82.6809,82.7919,82.6041,82.7321,47500.0
2013-03-25 15:30:00,96.89,97.09,96.88,97.08,50000.0,82.7065,82.8772,82.698,82.8687,50000.0
2013-03-25 15:40:00,97.07,97.12,96.93,96.94,63800.0,82.8602,82.9029,82.7407,82.7492,63800.0
2013-03-25 15:50:00,96.95,97.2,96.94,97.05,248300.0,82.7577,82.9711,82.7492,82.8431,248300.0
2013-03-26 09:30:00,97.33,97.94,97.16,97.87,87300.0,83.0821,83.6028,82.937,83.5431,87300.0
2013-03-26 09:40:00,97.82,97.91,97.45,97.66,55600.0,83.5004,83.5772,83.1845,83.3638,55600.0
2013-03-26 09:50:00,97.63,97.77,97.29,97.67,42800.0,83.3382,83.4577,83.048,83.3723,42800.0
2013-03-26 10:00:00,97.68,97.69,97.27,97.53,48000.0,83.3809,83.3894,83.0309,83.2528,48000.0
2013-03-26 10:10:00,97.57,97.7,97.26,97.26,38100.0,83.287,83.398,83.0224,83.0224,38100.0
2013-03-26 10:20:00,97.27,97.56,97.25,97.54,36300.0,83.0309,83.2784,83.0138,83.2614,36300.0
2013-03-26 10:30:00,97.55,97.66,97.38,97.46,38900.0,83.2699,83.3638,83.1248,83.1931,38900.0
2013-03-26 10:40:00,97.44,97.65,97.39,97.62,108100.0,83.176,83.3553,83.1333,83.3297,108100.0
2013-03-26 10:50:00,97.6,98.0,97.6,97.97,90000.0,83.3126,83.654,83.3126,83.6284,90000.0
2013-03-26 11:00:00,97.98,98.32,97.98,98.04,119700.0,83.637,83.9272,83.637,83.6882,119700.0
2013-03-26 11:10:00,98.03,98.08,97.89,97.92,63700.0,83.6796,83.7223,83.5601,83.5857,63700.0
2013-03-26 11:20:00,97.92,97.93,97.62,97.68,114600.0,83.5857,83.5943,83.3297,83.3809,114600.0
2013-03-26 11:30:00,97.66,97.8,97.66,97.8,37000.0,83.3638,83.4833,83.3638,83.4833,37000.0
2013-03-26 11:40:00,97.78,97.82,97.74,97.8,60000.0,83.4662,83.5004,83.4321,83.4833,60000.0
2013-03-26 11:50:00,97.8,97.81,97.66,97.71,67700.0,83.4833,83.4918,83.3638,83.4065,67700.0
2013-03-26 12:00:00,97.71,97.79,97.69,97.72,33400.0,83.4065,83.4748,83.3894,83.415,33400.0
2013-03-26 12:10:00,97.7,97.76,97.6,97.66,81300.0,83.398,83.4492,83.3126,83.3638,81300.0
2013-03-26 12:20:00,97.64,97.67,97.26,97.5,35200.0,83.3467,83.3723,83.0224,83.2272,35200.0
2013-03-26 12:30:00,97.51,97.54,97.43,97.46,20700.0,83.2358,83.2614,83.1675,83.1931,20700.0
2013-03-26 12:40:00,97.46,97.61,97.45,97.53,23200.0,83.1931,83.3211,83.1845,83.2528,23200.0
2013-03-26 12:50:00,97.55,97.59,97.45,97.5,33100.0,83.2699,83.3041,83.1845,83.2272,33100.0
2013-03-26 13:00:00,97.52,97.54,97.44,97.52,42100.0,83.2443,83.2614,83.176,83.2443,42100.0
2013-03-26 13:10:00,97.52,97.57,97.4,97.41,27000.0,83.2443,83.287,83.1419,83.1504,27000.0
2013-03-26 13:20:00,97.4,97.55,97.4,97.51,21700.0,83.1419,83.2699,83.1419,83.2358,21700.0
2013-03-26 13:30:00,97.53,97.54,97.44,97.5,20400.0,83.2528,83.2614,83.176,83.2272,20400.0
2013-03-26 13:40:00,97.5,97.57,97.45,97.51,45100.0,83.2272,83.287,83.1845,83.2358,45100.0
2013-03-26 13:50:00,97.52,97.7,97.5,97.66,44400.0,83.2443,83.398,83.2272,83.3638,44400.0
2013-03-26 14:00:00,97.68,97.7,97.6,97.63,34100.0,83.3809,83.398,83.3126,83.3382,34100.0
2013-03-26 14:10:00,97.64,97.66,97.56,97.62,86600.0,83.3467,83.3638,83.2784,83.3297,86600.0
2013-03-26 14:20:00,97.62,97.69,97.62,97.66,59200.0,83.3297,83.3894,83.3297,83.3638,59200.0
2013-03-26 14:30:00,97.66,97.7,97.59,97.69,46400.0,83.3638,83.398,83.3041,83.3894,46400.0
2013-03-26 14:40:00,97.7,97.7,97.59,97.59,37300.0,83.398,83.398,83.3041,83.3041,37300.0
2013-03-26 14:50:00,97.59,97.66,97.56,97.59,52900.0,83.3041,83.3638,83.2784,83.3041,52900.0
2013-03-26 15:00:00,97.6,97.67,97.57,97.6,56600.0,83.3126,83.3723,83.287,83.3126,56600.0
2013-03-26 15:10:00,97.6,97.68,97.53,97.56,63200.0,83.3126,83.3809,83.2528,83.2784,63200.0
2013-03-26 15:20:00,97.55,97.71,97.53,97.67,96100.0,83.2699,83.4065,83.2528,83.3723,96100.0
2013-03-26 15:30:00,97.67,97.86,97.67,97.85,79000.0,83.3723,83.5345,83.3723,83.526,79000.0
2013-03-26 15:40:00,97.85,97.85,97.67,97.69,114700.0,83.526,83.526,83.3723,83.3894,114700.0
2013-03-26 15:50:00,97.69,97.74,97.58,97.72,149200.0,83.3894,83.4321,83.2955,83.415,149200.0
2013-03-27 09:30:00,97.29,97.34,96.62,96.87,119600.0,83.048,83.0907,82.476,82.6895,119600.0
2013-03-27 09:40:00,96.87,97.31,96.83,97.08,65400.0,82.6895,83.065,82.6553,82.8687,65400.0
2013-03-27 09:50:00,97.1,97.13,96.97,97.01,99100.0,82.8858,82.9114,82.7748,82.809,99100.0
2013-03-27 10:00:00,96.99,97.25,96.98,97.14,58600.0,82.7919,83.0138,82.7833,82.9199,58600.0
2013-03-27 10:10:00,97.14,97.18,96.91,96.96,55200.0,82.9199,82.9541,82.7236,82.7663,55200.0
2013-03-27 10:20:00,96.95,97.08,96.91,96.94,56600.0,82.7577,82.8687,82.7236,82.7492,56600.0
2013-03-27 10:30:00,96.99,97.04,96.92,96.96,72100.0,82.7919,82.8346,82.7321,82.7663,72100.0
2013-03-27 10:40:00,96.96,97.23,96.95,97.13,85200.0,82.7663,82.9968,82.7577,82.9114,85200.0
2013-03-27 10:50:00,97.13,97.17,97.06,97.1,89000.0,82.9114,82.9455,82.8516,82.8858,89000.0
2013-03-27 11:00:00,97.1,97.15,96.89,97.03,65000.0,82.8858,82.9285,82.7065,82.826,65000.0
2013-03-27 11:10:00,97.04,97.26,97.04,97.15,38100.0,82.8346,83.0224,82.8346,82.9285,38100.0
2013-03-27 11:20:00,97.16,97.3,97.11,97.24,40900.0,82.937,83.0565,82.8943,83.0053,40900.0
2013-03-27 11:30:00,97.23,97.25,97.17,97.22,71100.0,82.9968,83.0138,82.9455,82.9882,71100.0
2013-03-27 11:40:00,97.23,97.24,97.09,97.17,39400.0,82.9968,83.0053,82.8772,82.9455,39400.0
2013-03-27 11:50:00,97.17,97.25,96.95,96.99,35900.0,82.9455,83.0138,82.7577,82.7919,35900.0
2013-03-27 12:00:00,97.01,97.1,96.96,96.98,66000.0,82.809,82.8858,82.7663,82.7833,66000.0
2013-03-27 12:10:00,96.99,97.11,96.97,97.03,37700.0,82.7919,82.8943,82.7748,82.826,37700.0
2013-03-27 12:20:00,97.04,97.19,96.98,97.11,98400.0,82.8346,82.9626,82.7833,82.8943,98400.0
2013-03-27 12:30:00,97.09,97.3,97.09,97.3,23600.0,82.8772,83.0565,82.8772,83.0565,23600.0
2013-03-27 12:40:00,97.31,97.39,97.29,97.34,37800.0,83.065,83.1333,83.048,83.0907,37800.0
2013-03-27 12:50:00,97.35,97.36,97.24,97.25,31400.0,83.0992,83.1077,83.0053,83.0138,31400.0
2013-03-27 13:00:00,97.24,97.27,97.06,97.08,40000.0,83.0053,83.0309,82.8516,82.8687,40000.0
2013-03-27 13:10:00,97.05,97.15,97.02,97.09,27200.0,82.8431,82.9285,82.8175,82.8772,27200.0
2013-03-27 13:20:00,97.1,97.25,97.06,97.19,35800.0,82.8858,83.0138,82.8516,82.9626,35800.0
2013-03-27 13:30:00,97.2,97.29,97.15,97.24,24000.0,82.9711,83.048,82.9285,83.0053,24000.0
2013-03-27 13:40:00,97.25,97.34,97.21,97.29,31800.0,83.0138,83.0907,82.9797,83.048,31800.0
2013-03-27 13:50:00,97.29,97.32,97.21,97.27,24200.0,83.048,83.0736,82.9797,83.0309,24200.0
2013-03-27 14:00:00,97.28,97.49,97.26,97.38,41800.0,83.0394,83.2187,83.0224,83.1248,41800.0
2013-03-27 14:10:00,97.38,97.43,97.34,97.43,27500.0,83.1248,83.1675,83.0907,83.1675,27500.0
2013-03-27 14:20:00,97.43,97.63,97.43,97.61,44400.0,83.1675,83.3382,83.1675,83.3211,44400.0
2013-03-27 14:30:00,97.6,97.6,97.41,97.55,41100.0,83.3126,83.3126,83.1504,83.2699,41100.0
2013-03-27 14:40:00,97.54,97.66,97.48,97.48,35500.0,83.2614,83.3638,83.2102,83.2102,35500.0
2013-03-27 14:50:00,97.48,97.59,97.45,97.53,31200.0,83.2102,83.3041,83.1845,83.2528,31200.0
2013-03-27 15:00:00,97.53,97.57,97.44,97.55,41100.0,83.2528,83.287,83.176,83.2699,41100.0
2013-03-27 15:10:00,97.55,97.57,97.48,97.52,52500.0,83.2699,83.287,83.2102,83.2443,52500.0
2013-03-27 15:20:00,97.53,97.59,97.46,97.58,60500.0,83.2528,83.3041,83.1931,83.2955,60500.0
2013-03-27 15:30:00,97.59,97.68,97.55,97.56,68900.0,83.3041,83.3809,83.2699,83.2784,68900.0
2013-03-27 15:40:00,97.58,97.66,97.58,97.62,80200.0,83.2955,83.3638,83.2955,83.3297,80200.0
2013-03-27 15:50:00,97.61,97.66,97.57,97.65,193200.0,83.3211,83.3638,83.287,83.3553,193200.0
2013-03-28 09:30:00,97.28,98.0,97.2,97.81,120400.0,83.0394,83.654,82.9711,83.4918,120400.0
2013-03-28 09:40:00,97.83,97.95,97.27,97.39,115900.0,83.5089,83.6114,83.0309,83.1333,115900.0
2013-03-28 09:50:00,97.42,97.95,97.32,97.81,55300.0,83.1589,83.6114,83.0736,83.4918,55300.0
2013-03-28 10:00:00,97.79,97.86,97.42,97.46,45500.0,83.4748,83.5345,83.1589,83.1931,45500.0
2013-03-28 10:10:00,97.46,97.76,97.44,97.72,49900.0,83.1931,83.4492,83.176,83.415,49900.0
2013-03-28 10:20:00,97.71,97.96,97.69,97.96,34200.0,83.4065,83.6199,83.3894,83.6199,34200.0
2013-03-28 10:30:00,97.96,98.14,97.84,98.13,36900.0,83.6199,83.7735,83.5175,83.765,36900.0
2013-03-28 10:40:00,98.14,98.14,98.0,98.07,38300.0,83.7735,83.7735,83.654,83.7138,38300.0
2013-03-28 10:50:00,98.08,98.18,98.04,98.11,81800.0,83.7223,83.8077,83.6882,83.7479,81800.0
2013-03-28 11:00:00,98.14,98.29,98.11,98.13,52600.0,83.7735,83.9016,83.7479,83.765,52600.0
2013-03-28 11:10:00,98.14,98.27,98.11,98.25,20900.0,83.7735,83.8845,83.7479,83.8674,20900.0
2013-03-28 11:20:00,98.26,98.39,98.24,98.36,28200.0,83.876,83.9869,83.8589,83.9613,28200.0
2013-03-28 11:30:00,98.36,98.43,98.2,98.23,70400.0,83.9613,84.0211,83.8248,83.8504,70400.0
2013-03-28 11:40:00,98.22,98.3,98.2,98.3,29100.0,83.8418,83.9101,83.8248,83.9101,29100.0
2013-03-28 11:50:00,98.29,98.3,98.16,98.16,36800.0,83.9016,83.9101,83.7906,83.7906,36800.0
2013-03-28 12:00:00,98.14,98.15,97.89,97.9,22400.0,83.7735,83.7821,83.5601,83.5687,22400.0
2013-03-28 12:10:00,97.9,97.98,97.81,97.81,22900.0,83.5687,83.637,83.4918,83.4918,22900.0
2013-03-28 12:20:00,97.81,97.83,97.63,97.67,25300.0,83.4918,83.5089,83.3382,83.3723,25300.0
2013-03-28 12:30:00,97.67,97.85,97.64,97.8,33700.0,83.3723,83.526,83.3467,83.4833,33700.0
2013-03-28 12:40:00,97.82,97.9,97.76,97.86,42800.0,83.5004,83.5687,83.4492,83.5345,42800.0
2013-03-28 12:50:00,97.84,97.9,97.82,97.9,23600.0,83.5175,83.5687,83.5004,83.5687,23600.0
2013-03-28 13:00:00,97.89,97.98,97.87,97.97,23800.0,83.5601,83.637,83.5431,83.6284,23800.0
2013-03-28 13:10:00,97.98,97.98,97.89,97.94,11900.0,83.637,83.637,83.5601,83.6028,11900.0
2013-03-28 13:20:00,97.93,98.03,97.91,97.99,21200.0,83.5943,83.6796,83.5772,83.6455,21200.0
2013-03-28 13:30:00,97.98,98.0,97.91,97.97,16100.0,83.637,83.654,83.5772,83.6284,16100.0
2013-03-28 13:40:00,97.97,98.03,97.92,97.92,21600.0,83.6284,83.6796,83.5857,83.5857,21600.0
2013-03-28 13:50:00,97.93,97.95,97.82,97.86,24900.0,83.5943,83.6114,83.5004,83.5345,24900.0
2013-03-28 14:00:00,97.86,98.02,97.86,97.94,28500.0,83.5345,83.6711,83.5345,83.6028,28500.0
2013-03-28 14:10:00,97.94,97.98,97.85,97.86,20200.0,83.6028,83.637,83.526,83.5345,20200.0
2013-03-28 14:20:00,97.86,97.88,97.8,97.85,32400.0,83.5345,83.5516,83.4833,83.526,32400.0
2013-03-28 14:30:00,97.84,97.89,97.81,97.81,20600.0,83.5175,83.5601,83.4918,83.4918,20600.0
2013-03-28 14:40:00,97.81,97.98,97.81,97.96,59100.0,83.4918,83.637,83.4918,83.6199,59100.0
2013-03-28 14:50:00,97.96,98.05,97.94,98.01,23700.0,83.6199,83.6967,83.6028,83.6626,23700.0
2013-03-28 15:00:00,98.01,98.09,97.9,98.04,55600.0,83.6626,83.7309,83.5687,83.6882,55600.0
2013-03-28 15:10:00,98.04,98.08,98.01,98.04,36800.0,83.6882,83.7223,83.6626,83.6882,36800.0
2013-03-28 15:20:00,98.04,98.25,98.02,98.16,54200.0,83.6882,83.8674,83.6711,83.7906,54200.0
2013-03-28 15:30:00,98.18,98.25,98.09,98.21,108700.0,83.8077,83.8674,83.7309,83.8333,108700.0
2013-03-28 15:40:00,98.21,98.25,98.1,98.21,115300.0,83.8333,83.8674,83.7394,83.8333,115300.0
2013-03-28 15:50:00,98.22,98.3,98.14,98.19,237300.0,83.8418,83.9101,83.7735,83.8162,237300.0
2013-04-01 09:30:00,98.41,99.53,98.32,99.29,188300.0,84.004,84.9601,83.9272,84.7552,188300.0
2013-04-01 09:40:00,99.29,99.35,98.7,98.94,112200.0,84.7552,84.8064,84.2516,84.4564,112200.0
2013-04-01 09:50:00,98.93,99.19,98.87,98.98,82100.0,84.4479,84.6698,84.3967,84.4906,82100.0
2013-04-01 10:00:00,98.93,99.0,98.4,98.4,160200.0,84.4479,84.5076,83.9955,83.9955,160200.0
2013-04-01 10:10:00,98.36,98.41,98.15,98.16,58600.0,83.9613,84.004,83.7821,83.7906,58600.0
2013-04-01 10:20:00,98.14,98.27,98.04,98.04,53700.0,83.7735,83.8845,83.6882,83.6882,53700.0
2013-04-01 10:30:00,98.06,98.06,97.87,97.92,74100.0,83.7053,83.7053,83.5431,83.5857,74100.0
2013-04-01 10:40:00,97.92,97.99,97.56,97.69,86300.0,83.5857,83.6455,83.2784,83.3894,86300.0
2013-04-01 10:50:00,97.7,97.71,97.57,97.63,22800.0,83.398,83.4065,83.287,83.3382,22800.0
2013-04-01 11:00:00,97.65,97.82,97.63,97.8,48500.0,83.3553,83.5004,83.3382,83.4833,48500.0
2013-04-01 11:10:00,97.8,98.01,97.79,98.0,42800.0,83.4833,83.6626,83.4748,83.654,42800.0
2013-04-01 11:20:00,98.0,98.08,97.96,98.05,57600.0,83.654,83.7223,83.6199,83.6967,57600.0
2013-04-01 11:30:00,98.04,98.12,97.92,97.92,56400.0,83.6882,83.7565,83.5857,83.5857,56400.0
2013-04-01 11:40:00,97.92,97.96,97.77,97.85,21600.0,83.5857,83.6199,83.4577,83.526,21600.0
2013-04-01 11:50:00,97.84,97.84,97.68,97.81,18600.0,83.5175,83.5175,83.3809,83.4918,18600.0
2013-04-01 12:00:00,97.82,97.84,97.75,97.82,22700.0,83.5004,83.5175,83.4406,83.5004,22700.0
2013-04-01 12:10:00,97.82,97.98,97.81,97.98,30900.0,83.5004,83.637,83.4918,83.637,30900.0
2013-04-01 12:20:00,97.95,98.0,97.89,97.94,35200.0,83.6114,83.654,83.5601,83.6028,35200.0
2013-04-01 12:30:00,97.92,97.92,97.75,97.76,21000.0,83.5857,83.5857,83.4406,83.4492,21000.0
2013-04-01 12:40:00,97.77,97.78,97.66,97.75,14400.0,83.4577,83.4662,83.3638,83.4406,14400.0
2013-04-01 12:50:00,97.76,97.83,97.7,97.79,11300.0,83.4492,83.5089,83.398,83.4748,11300.0
2013-04-01 13:00:00,97.76,97.83,97.71,97.8,10900.0,83.4492,83.5089,83.4065,83.4833,10900.0
2013-04-01 13:10:00,97.8,97.84,97.77,97.81,33300.0,83.4833,83.5175,83.4577,83.4918,33300.0
2013-04-01 13:20:00,97.8,98.07,97.8,98.06,40700.0,83.4833,83.7138,83.4833,83.7053,40700.0
2013-04-01 13:30:00,98.06,98.1,98.02,98.07,18300.0,83.7053,83.7394,83.6711,83.7138,18300.0
2013-04-01 13:40:00,98.08,98.08,97.87,97.91,15400.0,83.7223,83.7223,83.5431,83.5772,15400.0
2013-04-01 13:50:00,97.91,97.94,97.81,97.88,22000.0,83.5772,83.6028,83.4918,83.5516,22000.0
2013-04-01 14:00:00,97.89,97.96,97.85,97.95,13400.0,83.5601,83.6199,83.526,83.6114,13400.0
2013-04-01 14:10:00,97.96,97.96,97.8,97.8,11700.0,83.6199,83.6199,83.4833,83.4833,11700.0
2013-04-01 14:20:00,97.77,97.86,97.77,97.8,14400.0,83.4577,83.5345,83.4577,83.4833,14400.0
2013-04-01 14:30:00,97.8,97.83,97.7,97.72,23100.0,83.4833,83.5089,83.398,83.415,23100.0
2013-04-01 14:40:00,97.73,97.86,97.72,97.85,20700.0,83.4236,83.5345,83.415,83.526,20700.0
2013-04-01 14:50:00,97.86,98.0,97.84,97.91,42400.0,83.5345,83.654,83.5175,83.5772,42400.0
2013-04-01 15:00:00,97.89,98.01,97.83,97.89,45100.0,83.5601,83.6626,83.5089,83.5601,45100.0
2013-04-01 15:10:00,97.9,97.91,97.75,97.75,35900.0,83.5687,83.5772,83.4406,83.4406,35900.0
2013-04-01 15:20:00,97.76,97.94,97.64,97.92,126900.0,83.4492,83.6028,83.3467,83.5857,126900.0
2013-04-01 15:30:00,97.93,97.95,97.62,97.71,60800.0,83.5943,83.6114,83.3297,83.4065,60800.0
2013-04-01 15:40:00,97.72,97.82,97.62,97.75,60200.0,83.415,83.5004,83.3297,83.4406,60200.0
2013-04-01 15:50:00,97.75,97.92,97.72,97.78,146100.0,83.4406,83.5857,83.415,83.4662,146100.0
2013-04-02 09:30:00,97.8,98.07,97.5,97.62,69400.0,83.4833,83.7138,83.2272,83.3297,69400.0
2013-04-02 09:40:00,97.68,97.68,97.23,97.45,82500.0,83.3809,83.3809,82.9968,83.1845,82500.0
2013-04-02 09:50:00,97.45,97.78,97.44,97.49,50700.0,83.1845,83.4662,83.176,83.2187,50700.0
2013-04-02 10:00:00,97.5,97.85,97.48,97.85,41300.0,83.2272,83.526,83.2102,83.526,41300.0
2013-04-02 10:10:00,97.83,97.83,97.39,97.47,58800.0,83.5089,83.5089,83.1333,83.2016,58800.0
2013-04-02 10:20:00,97.45,97.64,97.44,97.48,33100.0,83.1845,83.3467,83.176,83.2102,33100.0
2013-04-02 10:30:00,97.48,97.63,97.39,97.63,26400.0,83.2102,83.3382,83.1333,83.3382,26400.0
2013-04-02 10:40:00,97.64,97.88,97.54,97.85,31000.0,83.3467,83.5516,83.2614,83.526,31000.0
2013-04-02 10:50:00,97.86,97.94,97.74,97.91,24500.0,83.5345,83.6028,83.4321,83.5772,24500.0
2013-04-02 11:00:00,97.93,98.08,97.77,97.84,43300.0,83.5943,83.7223,83.4577,83.5175,43300.0
2013-04-02 11:10:00,97.83,97.98,97.8,97.97,19600.0,83.5089,83.637,83.4833,83.6284,19600.0
2013-04-02 11:20:00,97.97,98.22,97.96,98.12,29300.0,83.6284,83.8418,83.6199,83.7565,29300.0
2013-04-02 11:30:00,98.11,98.18,98.01,98.04,21600.0,83.7479,83.8077,83.6626,83.6882,21600.0
2013-04-02 11:40:00,98.04,98.06,97.76,97.76,19300.0,83.6882,83.7053,83.4492,83.4492,19300.0
2013-04-02 11:50:00,97.76,97.84,97.7,97.83,19500.0,83.4492,83.5175,83.398,83.5089,19500.0
2013-04-02 12:00:00,97.81,97.94,97.77,97.85,20400.0,83.4918,83.6028,83.4577,83.526,20400.0
2013-04-02 12:10:00,97.86,98.0,97.84,97.95,27800.0,83.5345,83.654,83.5175,83.6114,27800.0
2013-04-02 12:20:00,97.93,98.02,97.88,97.97,26100.0,83.5943,83.6711,83.5516,83.6284,26100.0
2013-04-02 12:30:00,98.01,98.02,97.85,97.87,11800.0,83.6626,83.6711,83.526,83.5431,11800.0
2013-04-02 12:40:00,97.87,97.88,97.69,97.78,25600.0,83.5431,83.5516,83.3894,83.4662,25600.0
2013-04-02 12:50:00,97.78,97.89,97.77,97.84,12700.0,83.4662,83.5601,83.4577,83.5175,12700.0
2013-04-02 13:00:00,97.83,97.89,97.79,97.83,17800.0,83.5089,83.5601,83.4748,83.5089,17800.0
2013-04-02 13:10:00,97.82,97.82,97.67,97.67,21500.0,83.5004,83.5004,83.3723,83.3723,21500.0
2013-04-02 13:20:00,97.68,97.74,97.64,97.68,17700.0,83.3809,83.4321,83.3467,83.3809,17700.0
2013-04-02 13:30:00,97.68,97.9,97.66,97.89,16700.0,83.3809,83.5687,83.3638,83.5601,16700.0
2013-04-02 13:40:00,97.88,97.99,97.84,97.93,30800.0,83.5516,83.6455,83.5175,83.5943,30800.0
2013-04-02 13:50:00,97.91,98.01,97.89,97.91,24200.0,83.5772,83.6626,83.5601,83.5772,24200.0
2013-04-02 14:00:00,97.91,97.92,97.79,97.82,16900.0,83.5772,83.5857,83.4748,83.5004,16900.0
2013-04-02 14:10:00,97.82,97.83,97.68,97.71,36700.0,83.5004,83.5089,83.3809,83.4065,36700.0
2013-04-02 14:20:00,97.71,97.76,97.52,97.57,32600.0,83.4065,83.4492,83.2443,83.287,32600.0
2013-04-02 14:30:00,97.57,97.57,97.33,97.45,35100.0,83.287,83.287,83.0821,83.1845,35100.0
2013-04-02 14:40:00,97.43,97.43,97.16,97.2,62900.0,83.1675,83.1675,82.937,82.9711,62900.0
2013-04-02 14:50:00,97.19,97.19,96.89,97.07,112500.0,82.9626,82.9626,82.7065,82.8602,112500.0
2013-04-02 15:00:00,97.07,97.23,97.03,97.16,59300.0,82.8602,82.9968,82.826,82.937,59300.0
2013-04-02 15:10:00,97.15,97.18,97.0,97.14,49600.0,82.9285,82.9541,82.8004,82.9199,49600.0
2013-04-02 15:20:00,97.14,97.17,97.04,97.09,56000.0,82.9199,82.9455,82.8346,82.8772,56000.0
2013-04-02 15:30:00,97.09,97.15,96.99,97.0,84200.0,82.8772,82.9285,82.7919,82.8004,84200.0
2013-04-02 15:40:00,97.01,97.02,96.82,96.98,112000.0,82.809,82.8175,82.6468,82.7833,112000.0
2013-04-02 15:50:00,96.98,97.1,96.86,97.08,191200.0,82.7833,82.8858,82.6809,82.8687,191200.0
2013-04-03 09:30:00,97.15,97.66,97.0,97.34,110100.0,82.9285,83.3638,82.8004,83.0907,110100.0
2013-04-03 09:40:00,97.35,97.6,97.34,97.45,55100.0,83.0992,83.3126,83.0907,83.1845,55100.0
2013-04-03 09:50:00,97.43,97.43,97.25,97.4,44500.0,83.1675,83.1675,83.0138,83.1419,44500.0
2013-04-03 10:00:00,97.35,97.38,96.66,96.9,107100.0,83.0992,83.1248,82.5102,82.7151,107100.0
2013-04-03 10:10:00,96.89,96.92,96.8,96.91,26100.0,82.7065,82.7321,82.6297,82.7236,26100.0
2013-04-03 10:20:00,96.91,97.1,96.87,97.08,51000.0,82.7236,82.8858,82.6895,82.8687,51000.0
2013-04-03 10:30:00,97.09,97.17,97.01,97.12,43000.0,82.8772,82.9455,82.809,82.9029,43000.0
2013-04-03 10:40:00,97.13,97.19,97.05,97.18,53600.0,82.9114,82.9626,82.8431,82.9541,53600.0
2013-04-03 10:50:00,97.18,97.42,97.13,97.13,62500.0,82.9541,83.1589,82.9114,82.9114,62500.0
2013-04-03 11:00:00,97.12,97.18,96.93,97.03,75400.0,82.9029,82.9541,82.7407,82.826,75400.0
2013-04-03 11:10:00,97.05,97.07,96.83,96.93,55500.0,82.8431,82.8602,82.6553,82.7407,55500.0
2013-04-03 11:20:00,96.91,97.13,96.91,97.11,22800.0,82.7236,82.9114,82.7236,82.8943,22800.0
2013-04-03 11:30:00,97.11,97.13,97.03,97.11,21600.0,82.8943,82.9114,82.826,82.8943,21600.0
2013-04-03 11:40:00,97.1,97.25,97.04,97.23,31600.0,82.8858,83.0138,82.8346,82.9968,31600.0
2013-04-03 11:50:00,97.26,97.51,97.23,97.4,42500.0,83.0224,83.2358,82.9968,83.1419,42500.0
2013-04-03 12:00:00,97.39,97.44,97.29,97.34,40600.0,83.1333,83.176,83.048,83.0907,40600.0
2013-04-03 12:10:00,97.33,97.46,97.31,97.31,29700.0,83.0821,83.1931,83.065,83.065,29700.0
2013-04-03 12:20:00,97.3,97.35,97.24,97.24,31800.0,83.0565,83.0992,83.0053,83.0053,31800.0
2013-04-03 12:30:00,97.24,97.32,97.18,97.18,70900.0,83.0053,83.0736,82.9541,82.9541,70900.0
2013-04-03 12:40:00,97.2,97.2,97.07,97.14,25700.0,82.9711,82.9711,82.8602,82.9199,25700.0
2013-04-03 12:50:00,97.13,97.19,97.07,97.17,31200.0,82.9114,82.9626,82.8602,82.9455,31200.0
2013-04-03 13:00:00,97.16,97.31,97.13,97.26,37100.0,82.937,83.065,82.9114,83.0224,37100.0
2013-04-03 13:10:00,97.25,97.27,97.1,97.22,27700.0,83.0138,83.0309,82.8858,82.9882,27700.0
2013-04-03 13:20:00,97.23,97.24,97.02,97.07,39900.0,82.9968,83.0053,82.8175,82.8602,39900.0
2013-04-03 13:30:00,97.07,97.14,96.82,96.86,54200.0,82.8602,82.9199,82.6468,82.6809,54200.0
2013-04-03 13:40:00,96.87,96.95,96.81,96.87,54800.0,82.6895,82.7577,82.6382,82.6895,54800.0
2013-04-03 13:50:00,96.87,96.89,96.74,96.74,99600.0,82.6895,82.7065,82.5785,82.5785,99600.0
2013-04-03 14:00:00,96.72,96.82,96.6,96.78,47000.0,82.5614,82.6468,82.459,82.6126,47000.0
2013-04-03 14:10:00,96.81,97.03,96.79,97.0,55800.0,82.6382,82.826,82.6212,82.8004,55800.0
2013-04-03 14:20:00,96.97,97.0,96.82,96.84,38600.0,82.7748,82.8004,82.6468,82.6638,38600.0
2013-04-03 14:30:00,96.83,97.02,96.79,97.0,35300.0,82.6553,82.8175,82.6212,82.8004,35300.0
2013-04-03 14:40:00,97.02,97.03,96.92,96.98,81800.0,82.8175,82.826,82.7321,82.7833,81800.0
2013-04-03 14:50:00,96.98,97.04,96.96,97.01,91400.0,82.7833,82.8346,82.7663,82.809,91400.0
2013-04-03 15:00:00,97.01,97.01,96.81,96.82,55300.0,82.809,82.809,82.6382,82.6468,55300.0
2013-04-03 15:10:00,96.84,96.89,96.75,96.81,46000.0,82.6638,82.7065,82.587,82.6382,46000.0
2013-04-03 15:20:00,96.8,96.84,96.7,96.78,81100.0,82.6297,82.6638,82.5443,82.6126,81100.0
2013-04-03 15:30:00,96.77,96.78,96.25,96.29,155900.0,82.6041,82.6126,82.1602,82.1944,155900.0
2013-04-03 15:40:00,96.29,96.33,96.08,96.25,409100.0,82.1944,82.2285,82.0151,82.1602,409100.0
2013-04-03 15:50:00,96.25,96.37,96.22,96.29,306800.0,82.1602,82.2626,82.1346,82.1944,306800.0
2013-04-04 09:30:00,96.53,97.05,96.25,96.32,89600.0,82.3992,82.8431,82.1602,82.22,89600.0
2013-04-04 09:40:00,96.35,97.15,96.29,97.05,55300.0,82.2456,82.9285,82.1944,82.8431,55300.0
2013-04-04 09:50:00,97.03,97.06,96.8,96.98,42500.0,82.826,82.8516,82.6297,82.7833,42500.0
2013-04-04 10:00:00,97.0,97.25,96.93,96.98,45500.0,82.8004,83.0138,82.7407,82.7833,45500.0
2013-04-04 10:10:00,96.95,97.06,96.89,96.91,13200.0,82.7577,82.8516,82.7065,82.7236,13200.0
2013-04-04 10:20:00,96.88,96.93,96.4,96.46,19700.0,82.698,82.7407,82.2883,82.3395,19700.0
2013-04-04 10:30:00,96.48,96.78,96.47,96.65,36100.0,82.3565,82.6126,82.348,82.5017,36100.0
2013-04-04 10:40:00,96.67,96.87,96.64,96.84,36100.0,82.5187,82.6895,82.4931,82.6638,36100.0
2013-04-04 10:50:00,96.83,97.01,96.72,96.77,18400.0,82.6553,82.809,82.5614,82.6041,18400.0
2013-04-04 11:00:00,96.79,96.99,96.77,96.93,29400.0,82.6212,82.7919,82.6041,82.7407,29400.0
2013-04-04 11:10:00,96.92,97.04,96.9,97.04,15700.0,82.7321,82.8346,82.7151,82.8346,15700.0
2013-04-04 11:20:00,97.03,97.17,96.99,97.14,21300.0,82.826,82.9455,82.7919,82.9199,21300.0
2013-04-04 11:30:00,97.1,97.17,96.83,96.87,21100.0,82.8858,82.9455,82.6553,82.6895,21100.0
2013-04-04 11:40:00,96.86,96.93,96.81,96.88,13300.0,82.6809,82.7407,82.6382,82.698,13300.0
2013-04-04 11:50:00,96.85,96.97,96.81,96.9,13100.0,82.6724,82.7748,82.6382,82.7151,13100.0
2013-04-04 12:00:00,96.86,96.9,96.65,96.72,34800.0,82.6809,82.7151,82.5017,82.5614,34800.0
2013-04-04 12:10:00,96.69,96.79,96.61,96.76,8600.0,82.5358,82.6212,82.4675,82.5956,8600.0
2013-04-04 12:20:00,96.78,96.81,96.55,96.57,17500.0,82.6126,82.6382,82.4163,82.4334,17500.0
2013-04-04 12:30:00,96.56,96.8,96.56,96.73,17200.0,82.4248,82.6297,82.4248,82.5699,17200.0
2013-04-04 12:40:00,96.73,96.79,96.6,96.79,17100.0,82.5699,82.6212,82.459,82.6212,17100.0
2013-04-04 12:50:00,96.8,96.8,96.64,96.71,14600.0,82.6297,82.6297,82.4931,82.5529,14600.0
2013-04-04 13:00:00,96.71,96.71,96.57,96.57,19400.0,82.5529,82.5529,82.4334,82.4334,19400.0
2013-04-04 13:10:00,96.56,96.6,96.45,96.52,14600.0,82.4248,82.459,82.3309,82.3907,14600.0
2013-04-04 13:20:00,96.53,96.61,96.46,96.56,15600.0,82.3992,82.4675,82.3395,82.4248,15600.0
2013-04-04 13:30:00,96.56,96.58,96.46,96.51,43600.0,82.4248,82.4419,82.3395,82.3822,43600.0
2013-04-04 13:40:00,96.54,96.69,96.5,96.64,107600.0,82.4078,82.5358,82.3736,82.4931,107600.0
2013-04-04 13:50:00,96.64,96.64,96.43,96.45,40500.0,82.4931,82.4931,82.3139,82.3309,40500.0
2013-04-04 14:00:00,96.45,96.46,96.32,96.38,41600.0,82.3309,82.3395,82.22,82.2712,41600.0
2013-04-04 14:10:00,96.42,96.51,96.36,96.47,31100.0,82.3053,82.3822,82.2541,82.348,31100.0
2013-04-04 14:20:00,96.48,96.51,96.42,96.48,41600.0,82.3565,82.3822,82.3053,82.3565,41600.0
2013-04-04 14:30:00,96.5,96.52,96.42,96.43,44500.0,82.3736,82.3907,82.3053,82.3139,44500.0
2013-04-04 14:40:00,96.43,96.5,96.4,96.43,50200.0,82.3139,82.3736,82.2883,82.3139,50200.0
2013-04-04 14:50:00,96.42,96.44,96.26,96.26,25700.0,82.3053,82.3224,82.1687,82.1687,25700.0
2013-04-04 15:00:00,96.3,96.41,96.3,96.33,57500.0,82.2029,82.2968,82.2029,82.2285,57500.0
2013-04-04 15:10:00,96.32,96.43,96.18,96.23,87800.0,82.22,82.3139,82.1005,82.1431,87800.0
2013-04-04 15:20:00,96.25,96.27,96.13,96.13,73500.0,82.1602,82.1773,82.0578,82.0578,73500.0
2013-04-04 15:30:00,96.13,96.31,96.06,96.12,134200.0,82.0578,82.2114,81.998,82.0492,134200.0
2013-04-04 15:40:00,96.11,96.17,96.08,96.1,218200.0,82.0407,82.0919,82.0151,82.0322,218200.0
2013-04-04 15:50:00,96.1,96.19,95.96,96.04,425500.0,82.0322,82.109,81.9127,81.981,425500.0
2013-04-05 09:30:00,94.9,95.0,94.23,94.68,212100.0,81.0078,81.0932,80.4359,80.82,212100.0
2013-04-05 09:40:00,94.64,94.68,94.47,94.55,97800.0,80.7859,80.82,80.6408,80.7091,97800.0
2013-04-05 09:50:00,94.55,94.59,94.2,94.4,108000.0,80.7091,80.7432,80.4103,80.581,108000.0
2013-04-05 10:00:00,94.41,94.64,94.35,94.51,146300.0,80.5896,80.7859,80.5383,80.6749,146300.0
2013-04-05 10:10:00,94.51,94.64,94.44,94.61,110000.0,80.6749,80.7859,80.6152,80.7603,110000.0
2013-04-05 10:20:00,94.59,94.96,94.56,94.87,86300.0,80.7432,81.0591,80.7176,80.9822,86300.0
2013-04-05 10:30:00,94.89,94.92,94.51,94.68,104000.0,80.9993,81.0249,80.6749,80.82,104000.0
2013-04-05 10:40:00,94.68,94.75,94.51,94.7,40500.0,80.82,80.8798,80.6749,80.8371,40500.0
2013-04-05 10:50:00,94.7,94.8,94.67,94.72,71300.0,80.8371,80.9225,80.8115,80.8542,71300.0
2013-04-05 11:00:00,94.71,94.95,94.71,94.79,67900.0,80.8456,81.0505,80.8456,80.9139,67900.0
2013-04-05 11:10:00,94.77,94.95,94.74,94.92,34600.0,80.8969,81.0505,80.8713,81.0249,34600.0
2013-04-05 11:20:00,94.91,95.14,94.9,95.11,38000.0,81.0164,81.2127,81.0078,81.1871,38000.0
2013-04-05 11:30:00,95.1,95.11,94.93,95.0,139600.0,81.1786,81.1871,81.0334,81.0932,139600.0
2013-04-05 11:40:00,94.99,95.15,94.96,95.15,39200.0,81.0847,81.2212,81.0591,81.2212,39200.0
2013-04-05 11:50:00,95.16,95.23,95.09,95.17,29200.0,81.2298,81.2895,81.17,81.2383,29200.0
2013-04-05 12:00:00,95.15,95.15,94.96,95.11,21800.0,81.2212,81.2212,81.0591,81.1871,21800.0
2013-04-05 12:10:00,95.13,95.2,95.08,95.11,15500.0,81.2042,81.2639,81.1615,81.1871,15500.0
2013-04-05 12:20:00,95.11,95.19,94.96,95.19,30400.0,81.1871,81.2554,81.0591,81.2554,30400.0
2013-04-05 12:30:00,95.19,95.48,95.17,95.43,25000.0,81.2554,81.5029,81.2383,81.4603,25000.0
2013-04-05 12:40:00,95.44,95.5,95.31,95.37,36900.0,81.4688,81.52,81.3578,81.409,36900.0
2013-04-05 12:50:00,95.38,95.38,95.11,95.15,22900.0,81.4176,81.4176,81.1871,81.2212,22900.0
2013-04-05 13:00:00,95.18,95.36,95.13,95.35,20800.0,81.2468,81.4005,81.2042,81.392,20800.0
2013-04-05 13:10:00,95.37,95.64,95.36,95.51,27600.0,81.409,81.6395,81.4005,81.5285,27600.0
2013-04-05 13:20:00,95.54,95.65,95.52,95.59,26000.0,81.5541,81.648,81.5371,81.5968,26000.0
2013-04-05 13:30:00,95.58,95.7,95.44,95.46,33000.0,81.5883,81.6907,81.4688,81.4859,33000.0
2013-04-05 13:40:00,95.49,95.54,95.38,95.45,40800.0,81.5115,81.5541,81.4176,81.4773,40800.0
2013-04-05 13:50:00,95.44,95.45,95.31,95.32,24400.0,81.4688,81.4773,81.3578,81.3664,24400.0
2013-04-05 14:00:00,95.31,95.43,95.23,95.39,43100.0,81.3578,81.4603,81.2895,81.4261,43100.0
2013-04-05 14:10:00,95.41,95.43,95.29,95.43,25200.0,81.4432,81.4603,81.3407,81.4603,25200.0
2013-04-05 14:20:00,95.45,95.74,95.44,95.52,59400.0,81.4773,81.7249,81.4688,81.5371,59400.0
2013-04-05 14:30:00,95.51,95.81,95.48,95.73,37700.0,81.5285,81.7846,81.5029,81.7163,37700.0
2013-04-05 14:40:00,95.71,95.85,95.65,95.82,22500.0,81.6993,81.8188,81.648,81.7932,22500.0
2013-04-05 14:50:00,95.83,95.83,95.67,95.8,24400.0,81.8017,81.8017,81.6651,81.7761,24400.0
2013-04-05 15:00:00,95.81,95.81,95.58,95.68,31600.0,81.7846,81.7846,81.5883,81.6737,31600.0
2013-04-05 15:10:00,95.69,95.82,95.47,95.54,64500.0,81.6822,81.7932,81.4944,81.5541,64500.0
2013-04-05 15:20:00,95.56,95.58,95.37,95.38,97400.0,81.5712,81.5883,81.409,81.4176,97400.0
2013-04-05 15:30:00,95.39,95.66,95.38,95.58,78900.0,81.4261,81.6566,81.4176,81.5883,78900.0
2013-04-05 15:40:00,95.57,95.81,95.37,95.53,290700.0,81.5798,81.7846,81.409,81.5456,290700.0
2013-04-05 15:50:00,95.55,95.61,95.41,95.5,270000.0,81.5627,81.6139,81.4432,81.52,270000.0
2013-04-08 09:30:00,95.43,96.03,95.3,96.01,189100.0,81.4603,81.9724,81.3493,81.9553,189100.0
2013-04-08 09:40:00,96.01,96.01,95.7,95.88,94800.0,81.9553,81.9553,81.6907,81.8444,94800.0
2013-04-08 09:50:00,95.85,95.88,95.6,95.75,49500.0,81.8188,81.8444,81.6054,81.7334,49500.0
2013-04-08 10:00:00,95.75,95.85,95.62,95.79,53800.0,81.7334,81.8188,81.6224,81.7676,53800.0
2013-04-08 10:10:00,95.81,95.89,95.55,95.56,47900.0,81.7846,81.8529,81.5627,81.5712,47900.0
2013-04-08 10:20:00,95.56,95.64,95.43,95.51,53900.0,81.5712,81.6395,81.4603,81.5285,53900.0
2013-04-08 10:30:00,95.54,95.61,95.4,95.58,45700.0,81.5541,81.6139,81.4346,81.5883,45700.0
2013-04-08 10:40:00,95.57,95.66,95.4,95.63,34000.0,81.5798,81.6566,81.4346,81.631,34000.0
2013-04-08 10:50:00,95.62,95.75,95.56,95.67,52800.0,81.6224,81.7334,81.5712,81.6651,52800.0
2013-04-08 11:00:00,95.68,95.7,95.37,95.37,37000.0,81.6737,81.6907,81.409,81.409,37000.0
2013-04-08 11:10:00,95.38,95.48,95.33,95.39,21200.0,81.4176,81.5029,81.3749,81.4261,21200.0
2013-04-08 11:20:00,95.37,95.48,95.29,95.33,21500.0,81.409,81.5029,81.3407,81.3749,21500.0
2013-04-08 11:30:00,95.35,95.37,95.23,95.3,29200.0,81.392,81.409,81.2895,81.3493,29200.0
2013-04-08 11:40:00,95.34,95.38,95.22,95.27,39500.0,81.3834,81.4176,81.281,81.3237,39500.0
2013-04-08 11:50:00,95.27,95.37,95.18,95.27,21400.0,81.3237,81.409,81.2468,81.3237,21400.0
2013-04-08 12:00:00,95.26,95.31,95.15,95.15,20600.0,81.3151,81.3578,81.2212,81.2212,20600.0
2013-04-08 12:10:00,95.15,95.23,95.1,95.14,16000.0,81.2212,81.2895,81.1786,81.2127,16000.0
2013-04-08 12:20:00,95.14,95.28,95.05,95.25,21900.0,81.2127,81.3322,81.1359,81.3066,21900.0
2013-04-08 12:30:00,95.26,95.38,95.26,95.35,22700.0,81.3151,81.4176,81.3151,81.392,22700.0
2013-04-08 12:40:00,95.35,95.37,95.3,95.3,27000.0,81.392,81.409,81.3493,81.3493,27000.0
2013-04-08 12:50:00,95.3,95.36,95.3,95.36,18200.0,81.3493,81.4005,81.3493,81.4005,18200.0
2013-04-08 13:00:00,95.36,95.46,95.32,95.36,54200.0,81.4005,81.4859,81.3664,81.4005,54200.0
2013-04-08 13:10:00,95.36,95.45,95.36,95.38,16500.0,81.4005,81.4773,81.4005,81.4176,16500.0
2013-04-08 13:20:00,95.35,95.38,95.29,95.31,17300.0,81.392,81.4176,81.3407,81.3578,17300.0
2013-04-08 13:30:00,95.3,95.37,95.21,95.22,23000.0,81.3493,81.409,81.2725,81.281,23000.0
2013-04-08 13:40:00,95.21,95.43,95.16,95.43,38000.0,81.2725,81.4603,81.2298,81.4603,38000.0
2013-04-08 13:50:00,95.43,95.48,95.35,95.45,38200.0,81.4603,81.5029,81.392,81.4773,38200.0
2013-04-08 14:00:00,95.45,95.47,95.38,95.41,27100.0,81.4773,81.4944,81.4176,81.4432,27100.0
2013-04-08 14:10:00,95.4,95.49,95.4,95.43,45200.0,81.4346,81.5115,81.4346,81.4603,45200.0
2013-04-08 14:20:00,95.44,95.47,95.34,95.34,24000.0,81.4688,81.4944,81.3834,81.3834,24000.0
2013-04-08 14:30:00,95.36,95.39,95.25,95.35,50500.0,81.4005,81.4261,81.3066,81.392,50500.0
2013-04-08 14:40:00,95.36,95.4,95.31,95.33,42800.0,81.4005,81.4346,81.3578,81.3749,42800.0
2013-04-08 14:50:00,95.33,95.4,95.25,95.28,44600.0,81.3749,81.4346,81.3066,81.3322,44600.0
2013-04-08 15:00:00,95.3,95.37,95.23,95.28,40500.0,81.3493,81.409,81.2895,81.3322,40500.0
2013-04-08 15:10:00,95.26,95.35,95.21,95.23,46500.0,81.3151,81.392,81.2725,81.2895,46500.0
2013-04-08 15:20:00,95.23,95.3,95.21,95.27,42900.0,81.2895,81.3493,81.2725,81.3237,42900.0
2013-04-08 15:30:00,95.27,95.28,95.08,95.11,124600.0,81.3237,81.3322,81.1615,81.1871,124600.0
2013-04-08 15:40:00,95.09,95.2,95.08,95.17,112000.0,81.17,81.2639,81.1615,81.2383,112000.0
2013-04-08 15:50:00,95.17,95.29,95.15,95.24,191800.0,81.2383,81.3407,81.2212,81.2981,191800.0
2013-04-09 09:30:00,95.29,95.48,94.88,94.9,102300.0,81.3407,81.5029,80.9908,81.0078,102300.0
2013-04-09 09:40:00,94.9,95.03,94.79,94.92,90400.0,81.0078,81.1188,80.9139,81.0249,90400.0
2013-04-09 09:50:00,94.89,94.94,94.75,94.77,59100.0,80.9993,81.042,80.8798,80.8969,59100.0
2013-04-09 10:00:00,94.78,95.0,94.72,94.95,70900.0,80.9054,81.0932,80.8542,81.0505,70900.0
2013-04-09 10:10:00,94.91,95.08,94.91,95.01,53700.0,81.0164,81.1615,81.0164,81.1017,53700.0
2013-04-09 10:20:00,95.01,95.21,94.99,95.17,53100.0,81.1017,81.2725,81.0847,81.2383,53100.0
2013-04-09 10:30:00,95.19,95.31,95.07,95.14,60900.0,81.2554,81.3578,81.1529,81.2127,60900.0
2013-04-09 10:40:00,95.15,95.34,95.12,95.3,26500.0,81.2212,81.3834,81.1956,81.3493,26500.0
2013-04-09 10:50:00,95.27,95.27,95.1,95.14,35800.0,81.3237,81.3237,81.1786,81.2127,35800.0
2013-04-09 11:00:00,95.13,95.16,94.96,95.08,86700.0,81.2042,81.2298,81.0591,81.1615,86700.0
2013-04-09 11:10:00,95.08,95.09,94.8,94.8,51100.0,81.1615,81.17,80.9225,80.9225,51100.0
2013-04-09 11:20:00,94.79,94.85,94.68,94.71,41500.0,80.9139,80.9652,80.82,80.8456,41500.0
2013-04-09 11:30:00,94.71,94.83,94.67,94.77,29000.0,80.8456,80.9481,80.8115,80.8969,29000.0
2013-04-09 11:40:00,94.76,94.85,94.74,94.79,40900.0,80.8883,80.9652,80.8713,80.9139,40900.0
2013-04-09 11:50:00,94.78,94.82,94.7,94.81,31600.0,80.9054,80.9395,80.8371,80.931,31600.0
2013-04-09 12:00:00,94.84,94.9,94.69,94.7,34600.0,80.9566,81.0078,80.8286,80.8371,34600.0
2013-04-09 12:10:00,94.72,94.81,94.72,94.77,14200.0,80.8542,80.931,80.8542,80.8969,14200.0
2013-04-09 12:20:00,94.78,94.83,94.75,94.77,30400.0,80.9054,80.9481,80.8798,80.8969,30400.0
2013-04-09 12:30:00,94.78,94.92,94.77,94.77,28000.0,80.9054,81.0249,80.8969,80.8969,28000.0
2013-04-09 12:40:00,94.76,94.84,94.72,94.74,19500.0,80.8883,80.9566,80.8542,80.8713,19500.0
2013-04-09 12:50:00,94.73,94.81,94.71,94.79,24600.0,80.8627,80.931,80.8456,80.9139,24600.0
2013-04-09 13:00:00,94.8,94.91,94.8,94.88,42900.0,80.9225,81.0164,80.9225,80.9908,42900.0
2013-04-09 13:10:00,94.9,95.12,94.89,95.07,20500.0,81.0078,81.1956,80.9993,81.1529,20500.0
2013-04-09 13:20:00,95.09,95.26,95.05,95.25,38500.0,81.17,81.3151,81.1359,81.3066,38500.0
2013-04-09 13:30:00,95.27,95.27,95.04,95.14,55000.0,81.3237,81.3237,81.1273,81.2127,55000.0
2013-04-09 13:40:00,95.15,95.29,95.14,95.27,30700.0,81.2212,81.3407,81.2127,81.3237,30700.0
2013-04-09 13:50:00,95.28,95.28,95.13,95.13,28400.0,81.3322,81.3322,81.2042,81.2042,28400.0
2013-04-09 14:00:00,95.13,95.34,95.13,95.31,35800.0,81.2042,81.3834,81.2042,81.3578,35800.0
2013-04-09 14:10:00,95.3,95.31,95.16,95.25,25300.0,81.3493,81.3578,81.2298,81.3066,25300.0
2013-04-09 14:20:00,95.24,95.3,95.18,95.29,33100.0,81.2981,81.3493,81.2468,81.3407,33100.0
2013-04-09 14:30:00,95.29,95.48,95.28,95.44,47000.0,81.3407,81.5029,81.3322,81.4688,47000.0
2013-04-09 14:40:00,95.44,95.58,95.41,95.54,40700.0,81.4688,81.5883,81.4432,81.5541,40700.0
2013-04-09 14:50:00,95.53,95.77,95.5,95.59,59000.0,81.5456,81.7505,81.52,81.5968,59000.0
2013-04-09 15:00:00,95.6,95.75,95.6,95.7,43400.0,81.6054,81.7334,81.6054,81.6907,43400.0
2013-04-09 15:10:00,95.7,95.77,95.63,95.73,72700.0,81.6907,81.7505,81.631,81.7163,72700.0
2013-04-09 15:20:00,95.73,95.76,95.69,95.72,69300.0,81.7163,81.7419,81.6822,81.7078,69300.0
2013-04-09 15:30:00,95.73,95.81,95.48,95.54,98200.0,81.7163,81.7846,81.5029,81.5541,98200.0
2013-04-09 15:40:00,95.53,95.62,95.38,95.43,87300.0,81.5456,81.6224,81.4176,81.4603,87300.0
2013-04-09 15:50:00,95.44,95.45,95.28,95.36,195700.0,81.4688,81.4773,81.3322,81.4005,195700.0
2013-04-10 09:30:00,95.63,96.3,95.44,96.3,75400.0,81.631,82.2029,81.4688,82.2029,75400.0
2013-04-10 09:40:00,96.3,96.49,95.89,96.08,76100.0,82.2029,82.3651,81.8529,82.0151,76100.0
2013-04-10 09:50:00,96.09,96.24,96.0,96.16,46200.0,82.0236,82.1517,81.9468,82.0834,46200.0
2013-04-10 10:00:00,96.21,96.57,96.15,96.51,67600.0,82.1261,82.4334,82.0749,82.3822,67600.0
2013-04-10 10:10:00,96.55,96.79,96.55,96.77,86200.0,82.4163,82.6212,82.4163,82.6041,86200.0
2013-04-10 10:20:00,96.76,97.07,96.52,97.07,254200.0,82.5956,82.8602,82.3907,82.8602,254200.0
2013-04-10 10:30:00,97.04,97.05,96.93,96.97,66500.0,82.8346,82.8431,82.7407,82.7748,66500.0
2013-04-10 10:40:00,96.98,97.2,96.98,97.04,63200.0,82.7833,82.9711,82.7833,82.8346,63200.0
2013-04-10 10:50:00,97.04,97.25,97.04,97.22,29000.0,82.8346,83.0138,82.8346,82.9882,29000.0
2013-04-10 11:00:00,97.24,97.47,97.18,97.45,59300.0,83.0053,83.2016,82.9541,83.1845,59300.0
2013-04-10 11:10:00,97.45,97.58,97.4,97.45,69600.0,83.1845,83.2955,83.1419,83.1845,69600.0
2013-04-10 11:20:00,97.46,97.53,97.17,97.51,86000.0,83.1931,83.2528,82.9455,83.2358,86000.0
2013-04-10 11:30:00,97.49,97.91,97.41,97.81,253600.0,83.2187,83.5772,83.1504,83.4918,253600.0
2013-04-10 11:40:00,97.81,98.03,97.53,97.65,66700.0,83.4918,83.6796,83.2528,83.3553,66700.0
2013-04-10 11:50:00,97.65,98.0,97.65,97.93,47900.0,83.3553,83.654,83.3553,83.5943,47900.0
2013-04-10 12:00:00,97.91,97.91,97.67,97.7,35200.0,83.5772,83.5772,83.3723,83.398,35200.0
2013-04-10 12:10:00,97.7,97.7,97.64,97.7,43700.0,83.398,83.398,83.3467,83.398,43700.0
2013-04-10 12:20:00,97.69,97.7,97.61,97.66,25200.0,83.3894,83.398,83.3211,83.3638,25200.0
2013-04-10 12:30:00,97.69,97.95,97.69,97.93,33600.0,83.3894,83.6114,83.3894,83.5943,33600.0
2013-04-10 12:40:00,97.93,98.02,97.88,98.01,38500.0,83.5943,83.6711,83.5516,83.6626,38500.0
2013-04-10 12:50:00,98.01,98.01,97.76,97.89,57600.0,83.6626,83.6626,83.4492,83.5601,57600.0
2013-04-10 13:00:00,97.89,98.02,97.85,98.01,37200.0,83.5601,83.6711,83.526,83.6626,37200.0
2013-04-10 13:10:00,98.02,98.17,97.98,98.13,49900.0,83.6711,83.7991,83.637,83.765,49900.0
2013-04-10 13:20:00,98.13,98.23,98.09,98.16,41000.0,83.765,83.8504,83.7309,83.7906,41000.0
2013-04-10 13:30:00,98.15,98.16,97.79,97.87,64200.0,83.7821,83.7906,83.4748,83.5431,64200.0
2013-04-10 13:40:00,97.88,97.95,97.87,97.89,51700.0,83.5516,83.6114,83.5431,83.5601,51700.0
2013-04-10 13:50:00,97.88,97.91,97.78,97.83,37900.0,83.5516,83.5772,83.4662,83.5089,37900.0
2013-04-10 14:00:00,97.85,97.87,97.72,97.74,44000.0,83.526,83.5431,83.415,83.4321,44000.0
2013-04-10 14:10:00,97.74,97.82,97.56,97.69,61900.0,83.4321,83.5004,83.2784,83.3894,61900.0
2013-04-10 14:20:00,97.67,97.77,97.61,97.74,67600.0,83.3723,83.4577,83.3211,83.4321,67600.0
2013-04-10 14:30:00,97.74,97.76,97.69,97.76,72400.0,83.4321,83.4492,83.3894,83.4492,72400.0
2013-04-10 14:40:00,97.76,97.88,97.72,97.85,74700.0,83.4492,83.5516,83.415,83.526,74700.0
2013-04-10 14:50:00,97.84,97.84,97.71,97.78,44500.0,83.5175,83.5175,83.4065,83.4662,44500.0
2013-04-10 15:00:00,97.78,97.79,97.65,97.69,36300.0,83.4662,83.4748,83.3553,83.3894,36300.0
2013-04-10 15:10:00,97.69,97.71,97.61,97.63,46400.0,83.3894,83.4065,83.3211,83.3382,46400.0
2013-04-10 15:20:00,97.64,97.94,97.63,97.9,68700.0,83.3467,83.6028,83.3382,83.5687,68700.0
2013-04-10 15:30:00,97.9,98.1,97.81,98.09,98000.0,83.5687,83.7394,83.4918,83.7309,98000.0
2013-04-10 15:40:00,98.08,98.15,98.03,98.03,162100.0,83.7223,83.7821,83.6796,83.6796,162100.0
2013-04-10 15:50:00,98.03,98.05,97.95,97.96,222900.0,83.6796,83.6967,83.6114,83.6199,222900.0
2013-04-11 09:30:00,97.87,98.0,97.0,97.04,109400.0,83.5431,83.654,82.8004,82.8346,109400.0
2013-04-11 09:40:00,97.05,97.14,96.68,97.08,113500.0,82.8431,82.9199,82.5273,82.8687,113500.0
2013-04-11 09:50:00,97.15,97.69,97.12,97.44,113100.0,82.9285,83.3894,82.9029,83.176,113100.0
2013-04-11 10:00:00,97.43,97.6,97.39,97.5,45600.0,83.1675,83.3126,83.1333,83.2272,45600.0
2013-04-11 10:10:00,97.52,97.59,97.45,97.52,59600.0,83.2443,83.3041,83.1845,83.2443,59600.0
2013-04-11 10:20:00,97.52,97.54,97.36,97.39,35900.0,83.2443,83.2614,83.1077,83.1333,35900.0
2013-04-11 10:30:00,97.36,97.43,97.28,97.42,35000.0,83.1077,83.1675,83.0394,83.1589,35000.0
2013-04-11 10:40:00,97.41,97.44,97.24,97.44,27100.0,83.1504,83.176,83.0053,83.176,27100.0
2013-04-11 10:50:00,97.42,97.7,97.37,97.66,74500.0,83.1589,83.398,83.1163,83.3638,74500.0
2013-04-11 11:00:00,97.65,97.78,97.63,97.67,35700.0,83.3553,83.4662,83.3382,83.3723,35700.0
2013-04-11 11:10:00,97.66,97.75,97.61,97.72,25300.0,83.3638,83.4406,83.3211,83.415,25300.0
2013-04-11 11:20:00,97.73,97.81,97.73,97.75,27300.0,83.4236,83.4918,83.4236,83.4406,27300.0
2013-04-11 11:30:00,97.76,97.76,97.48,97.51,42100.0,83.4492,83.4492,83.2102,83.2358,42100.0
2013-04-11 11:40:00,97.52,97.6,97.51,97.54,34300.0,83.2443,83.3126,83.2358,83.2614,34300.0
2013-04-11 11:50:00,97.55,97.56,97.48,97.51,19800.0,83.2699,83.2784,83.2102,83.2358,19800.0
2013-04-11 12:00:00,97.48,97.48,97.28,97.35,55400.0,83.2102,83.2102,83.0394,83.0992,55400.0
2013-04-11 12:10:00,97.33,97.34,97.09,97.11,16600.0,83.0821,83.0907,82.8772,82.8943,16600.0
2013-04-11 12:20:00,97.12,97.15,97.03,97.08,26500.0,82.9029,82.9285,82.826,82.8687,26500.0
2013-04-11 12:30:00,97.08,97.28,97.08,97.25,25100.0,82.8687,83.0394,82.8687,83.0138,25100.0
2013-04-11 12:40:00,97.24,97.35,97.17,97.22,18300.0,83.0053,83.0992,82.9455,82.9882,18300.0
2013-04-11 12:50:00,97.21,97.3,97.2,97.26,17400.0,82.9797,83.0565,82.9711,83.0224,17400.0
2013-04-11 13:00:00,97.28,97.38,97.23,97.31,16000.0,83.0394,83.1248,82.9968,83.065,16000.0
2013-04-11 13:10:00,97.3,97.32,97.15,97.22,16500.0,83.0565,83.0736,82.9285,82.9882,16500.0
2013-04-11 13:20:00,97.22,97.29,97.17,97.22,14700.0,82.9882,83.048,82.9455,82.9882,14700.0
2013-04-11 13:30:00,97.21,97.29,97.18,97.22,20900.0,82.9797,83.048,82.9541,82.9882,20900.0
2013-04-11 13:40:00,97.22,97.25,97.13,97.13,21800.0,82.9882,83.0138,82.9114,82.9114,21800.0
2013-04-11 13:50:00,97.11,97.2,96.92,96.96,44800.0,82.8943,82.9711,82.7321,82.7663,44800.0
2013-04-11 14:00:00,96.93,97.05,96.89,97.04,39500.0,82.7407,82.8431,82.7065,82.8346,39500.0
2013-04-11 14:10:00,97.08,97.08,96.88,96.89,21800.0,82.8687,82.8687,82.698,82.7065,21800.0
2013-04-11 14:20:00,96.88,97.0,96.86,96.94,25400.0,82.698,82.8004,82.6809,82.7492,25400.0
2013-04-11 14:30:00,96.93,97.08,96.93,96.96,33700.0,82.7407,82.8687,82.7407,82.7663,33700.0
2013-04-11 14:40:00,96.95,97.05,96.8,96.8,19000.0,82.7577,82.8431,82.6297,82.6297,19000.0
2013-04-11 14:50:00,96.81,96.96,96.8,96.96,22600.0,82.6382,82.7663,82.6297,82.7663,22600.0
2013-04-11 15:00:00,96.93,97.0,96.85,96.91,52400.0,82.7407,82.8004,82.6724,82.7236,52400.0
2013-04-11 15:10:00,96.9,96.98,96.83,96.89,40600.0,82.7151,82.7833,82.6553,82.7065,40600.0
2013-04-11 15:20:00,96.89,96.92,96.77,96.86,50400.0,82.7065,82.7321,82.6041,82.6809,50400.0
2013-04-11 15:30:00,96.85,96.88,96.69,96.7,122700.0,82.6724,82.698,82.5358,82.5443,122700.0
2013-04-11 15:40:00,96.71,96.77,96.56,96.7,118900.0,82.5529,82.6041,82.4248,82.5443,118900.0
2013-04-11 15:50:00,96.7,96.75,96.59,96.65,232200.0,82.5443,82.587,82.4504,82.5017,232200.0
2013-04-12 09:30:00,96.45,96.85,96.37,96.85,84900.0,82.3309,82.6724,82.2626,82.6724,84900.0
2013-04-12 09:40:00,96.84,96.94,96.46,96.48,32800.0,82.6638,82.7492,82.3395,82.3565,32800.0
2013-04-12 09:50:00,96.49,96.53,96.15,96.31,30300.0,82.3651,82.3992,82.0749,82.2114,30300.0
2013-04-12 10:00:00,96.22,96.4,96.18,96.2,25400.0,82.1346,82.2883,82.1005,82.1175,25400.0
2013-04-12 10:10:00,96.19,96.4,96.18,96.22,15100.0,82.109,82.2883,82.1005,82.1346,15100.0
2013-04-12 10:20:00,96.2,96.4,96.2,96.4,29000.0,82.1175,82.2883,82.1175,82.2883,29000.0
2013-04-12 10:30:00,96.38,96.39,96.16,96.2,14100.0,82.2712,82.2797,82.0834,82.1175,14100.0
2013-04-12 10:40:00,96.21,96.34,95.95,96.0,27700.0,82.1261,82.237,81.9041,81.9468,27700.0
2013-04-12 10:50:00,95.99,96.09,95.96,96.03,22900.0,81.9383,82.0236,81.9127,81.9724,22900.0
2013-04-12 11:00:00,96.02,96.09,95.88,95.9,26400.0,81.9639,82.0236,81.8444,81.8614,26400.0
2013-04-12 11:10:00,95.88,96.04,95.86,96.04,14200.0,81.8444,81.981,81.8273,81.981,14200.0
2013-04-12 11:20:00,96.04,96.13,95.94,96.12,33100.0,81.981,82.0578,81.8956,82.0492,33100.0
2013-04-12 11:30:00,96.13,96.19,96.05,96.09,20600.0,82.0578,82.109,81.9895,82.0236,20600.0
2013-04-12 11:40:00,96.08,96.14,95.95,96.08,26000.0,82.0151,82.0663,81.9041,82.0151,26000.0
2013-04-12 11:50:00,96.08,96.23,96.04,96.19,37500.0,82.0151,82.1431,81.981,82.109,37500.0
2013-04-12 12:00:00,96.2,96.23,96.15,96.21,16500.0,82.1175,82.1431,82.0749,82.1261,16500.0
2013-04-12 12:10:00,96.22,96.24,96.15,96.19,26400.0,82.1346,82.1517,82.0749,82.109,26400.0
2013-04-12 12:20:00,96.17,96.19,96.06,96.06,14500.0,82.0919,82.109,81.998,81.998,14500.0
2013-04-12 12:30:00,96.09,96.22,96.08,96.22,9400.0,82.0236,82.1346,82.0151,82.1346,9400.0
2013-04-12 12:40:00,96.21,96.29,96.12,96.12,12200.0,82.1261,82.1944,82.0492,82.0492,12200.0
2013-04-12 12:50:00,96.13,96.25,96.01,96.25,19100.0,82.0578,82.1602,81.9553,82.1602,19100.0
2013-04-12 13:00:00,96.24,96.35,96.21,96.31,22600.0,82.1517,82.2456,82.1261,82.2114,22600.0
2013-04-12 13:10:00,96.34,96.35,96.22,96.25,15800.0,82.237,82.2456,82.1346,82.1602,15800.0
2013-04-12 13:20:00,96.25,96.35,96.22,96.29,8800.0,82.1602,82.2456,82.1346,82.1944,8800.0
2013-04-12 13:30:00,96.29,96.36,96.26,96.3,10300.0,82.1944,82.2541,82.1687,82.2029,10300.0
2013-04-12 13:40:00,96.29,96.41,96.24,96.4,13700.0,82.1944,82.2968,82.1517,82.2883,13700.0
2013-04-12 13:50:00,96.39,96.42,96.22,96.29,38100.0,82.2797,82.3053,82.1346,82.1944,38100.0
2013-04-12 14:00:00,96.28,96.3,96.2,96.23,8500.0,82.1858,82.2029,82.1175,82.1431,8500.0
2013-04-12 14:10:00,96.22,96.26,96.19,96.2,10800.0,82.1346,82.1687,82.109,82.1175,10800.0
2013-04-12 14:20:00,96.19,96.21,96.07,96.07,8700.0,82.109,82.1261,82.0066,82.0066,8700.0
2013-04-12 14:30:00,96.06,96.14,96.04,96.13,25900.0,81.998,82.0663,81.981,82.0578,25900.0
2013-04-12 14:40:00,96.13,96.23,96.13,96.13,13400.0,82.0578,82.1431,82.0578,82.0578,13400.0
2013-04-12 14:50:00,96.13,96.16,96.05,96.15,19300.0,82.0578,82.0834,81.9895,82.0749,19300.0
2013-04-12 15:00:00,96.15,96.22,96.13,96.21,30600.0,82.0749,82.1346,82.0578,82.1261,30600.0
2013-04-12 15:10:00,96.19,96.39,96.16,96.38,30900.0,82.109,82.2797,82.0834,82.2712,30900.0
2013-04-12 15:20:00,96.39,96.44,96.28,96.28,50600.0,82.2797,82.3224,82.1858,82.1858,50600.0
2013-04-12 15:30:00,96.29,96.29,96.0,96.05,91900.0,82.1944,82.1944,81.9468,81.9895,91900.0
2013-04-12 15:40:00,96.05,96.16,96.01,96.12,79400.0,81.9895,82.0834,81.9553,82.0492,79400.0
2013-04-12 15:50:00,96.13,96.33,96.13,96.31,162800.0,82.0578,82.2285,82.0578,82.2114,162800.0
2013-04-15 09:30:00,95.59,95.85,95.41,95.7,95000.0,81.5968,81.8188,81.4432,81.6907,95000.0
2013-04-15 09:40:00,95.71,95.72,95.44,95.52,61200.0,81.6993,81.7078,81.4688,81.5371,61200.0
2013-04-15 09:50:00,95.52,95.7,95.42,95.7,39600.0,81.5371,81.6907,81.4517,81.6907,39600.0
2013-04-15 10:00:00,95.7,95.7,95.41,95.46,62400.0,81.6907,81.6907,81.4432,81.4859,62400.0
2013-04-15 10:10:00,95.43,95.56,95.35,95.5,61800.0,81.4603,81.5712,81.392,81.52,61800.0
2013-04-15 10:20:00,95.48,95.62,95.4,95.62,27400.0,81.5029,81.6224,81.4346,81.6224,27400.0
2013-04-15 10:30:00,95.65,95.71,95.49,95.56,39700.0,81.648,81.6993,81.5115,81.5712,39700.0
2013-04-15 10:40:00,95.52,95.98,95.46,95.98,62100.0,81.5371,81.9297,81.4859,81.9297,62100.0
2013-04-15 10:50:00,95.97,96.09,95.87,95.89,74800.0,81.9212,82.0236,81.8358,81.8529,74800.0
2013-04-15 11:00:00,95.88,95.89,95.66,95.73,27000.0,81.8444,81.8529,81.6566,81.7163,27000.0
2013-04-15 11:10:00,95.74,95.74,95.58,95.62,20900.0,81.7249,81.7249,81.5883,81.6224,20900.0
2013-04-15 11:20:00,95.62,95.75,95.62,95.7,33200.0,81.6224,81.7334,81.6224,81.6907,33200.0
2013-04-15 11:30:00,95.7,95.92,95.64,95.87,78800.0,81.6907,81.8785,81.6395,81.8358,78800.0
2013-04-15 11:40:00,95.87,95.94,95.56,95.56,17400.0,81.8358,81.8956,81.5712,81.5712,17400.0
2013-04-15 11:50:00,95.55,95.57,95.34,95.42,54300.0,81.5627,81.5798,81.3834,81.4517,54300.0
2013-04-15 12:00:00,95.42,95.43,95.22,95.3,19300.0,81.4517,81.4603,81.281,81.3493,19300.0
2013-04-15 12:10:00,95.29,95.4,95.25,95.25,16700.0,81.3407,81.4346,81.3066,81.3066,16700.0
2013-04-15 12:20:00,95.26,95.3,95.06,95.14,22300.0,81.3151,81.3493,81.1444,81.2127,22300.0
2013-04-15 12:30:00,95.12,95.21,95.0,95.01,37600.0,81.1956,81.2725,81.0932,81.1017,37600.0
2013-04-15 12:40:00,95.03,95.08,94.9,95.02,27200.0,81.1188,81.1615,81.0078,81.1103,27200.0
2013-04-15 12:50:00,95.05,95.07,94.58,94.7,86000.0,81.1359,81.1529,80.7347,80.8371,86000.0
2013-04-15 13:00:00,94.71,94.74,94.54,94.73,49700.0,80.8456,80.8713,80.7005,80.8627,49700.0
2013-04-15 13:10:00,94.73,94.75,94.53,94.59,34600.0,80.8627,80.8798,80.692,80.7432,34600.0
2013-04-15 13:20:00,94.6,94.6,94.42,94.51,59400.0,80.7518,80.7518,80.5981,80.6749,59400.0
2013-04-15 13:30:00,94.52,94.74,94.48,94.72,64800.0,80.6835,80.8713,80.6493,80.8542,64800.0
2013-04-15 13:40:00,94.71,94.77,94.55,94.74,50300.0,80.8456,80.8969,80.7091,80.8713,50300.0
2013-04-15 13:50:00,94.73,94.75,94.53,94.55,32000.0,80.8627,80.8798,80.692,80.7091,32000.0
2013-04-15 14:00:00,94.54,94.56,94.28,94.38,44800.0,80.7005,80.7176,80.4786,80.564,44800.0
2013-04-15 14:10:00,94.39,94.47,94.39,94.43,74700.0,80.5725,80.6408,80.5725,80.6066,74700.0
2013-04-15 14:20:00,94.43,94.55,94.4,94.42,56200.0,80.6066,80.7091,80.581,80.5981,56200.0
2013-04-15 14:30:00,94.43,94.69,94.42,94.64,60100.0,80.6066,80.8286,80.5981,80.7859,60100.0
2013-04-15 14:40:00,94.64,94.98,94.59,94.98,74000.0,80.7859,81.0761,80.7432,81.0761,74000.0
2013-04-15 14:50:00,94.97,95.01,94.5,94.55,96200.0,81.0676,81.1017,80.6664,80.7091,96200.0
2013-04-15 15:00:00,94.55,94.74,94.31,94.36,130200.0,80.7091,80.8713,80.5042,80.5469,130200.0
2013-04-15 15:10:00,94.38,94.59,94.26,94.5,109800.0,80.564,80.7432,80.4615,80.6664,109800.0
2013-04-15 15:20:00,94.51,94.56,94.33,94.4,129700.0,80.6749,80.7176,80.5213,80.581,129700.0
2013-04-15 15:30:00,94.4,94.51,94.33,94.49,262600.0,80.581,80.6749,80.5213,80.6579,262600.0
2013-04-15 15:40:00,94.5,94.79,94.45,94.74,211400.0,80.6664,80.9139,80.6237,80.8713,211400.0
2013-04-15 15:50:00,94.74,94.84,94.65,94.69,412500.0,80.8713,80.9566,80.7944,80.8286,412500.0
2013-04-16 09:30:00,95.39,95.66,95.18,95.44,82100.0,81.4261,81.6566,81.2468,81.4688,82100.0
2013-04-16 09:40:00,95.44,95.46,94.82,94.96,50900.0,81.4688,81.4859,80.9395,81.0591,50900.0
2013-04-16 09:50:00,94.96,94.96,94.71,94.84,49600.0,81.0591,81.0591,80.8456,80.9566,49600.0
2013-04-16 10:00:00,94.86,95.35,94.8,95.24,48600.0,80.9737,81.392,80.9225,81.2981,48600.0
2013-04-16 10:10:00,95.21,95.38,95.08,95.08,54300.0,81.2725,81.4176,81.1615,81.1615,54300.0
2013-04-16 10:20:00,95.09,95.29,95.01,95.01,57200.0,81.17,81.3407,81.1017,81.1017,57200.0
2013-04-16 10:30:00,95.02,95.17,94.96,95.01,53300.0,81.1103,81.2383,81.0591,81.1017,53300.0
2013-04-16 10:40:00,95.0,95.09,94.98,95.08,50300.0,81.0932,81.17,81.0761,81.1615,50300.0
2013-04-16 10:50:00,95.08,95.17,94.95,95.12,44600.0,81.1615,81.2383,81.0505,81.1956,44600.0
2013-04-16 11:00:00,95.15,95.23,95.06,95.13,35300.0,81.2212,81.2895,81.1444,81.2042,35300.0
2013-04-16 11:10:00,95.15,95.32,95.1,95.3,31000.0,81.2212,81.3664,81.1786,81.3493,31000.0
2013-04-16 11:20:00,95.3,95.33,95.07,95.23,35400.0,81.3493,81.3749,81.1529,81.2895,35400.0
2013-04-16 11:30:00,95.22,95.38,95.11,95.37,51600.0,81.281,81.4176,81.1871,81.409,51600.0
2013-04-16 11:40:00,95.37,95.53,95.28,95.51,47700.0,81.409,81.5456,81.3322,81.5285,47700.0
2013-04-16 11:50:00,95.48,95.64,95.4,95.44,36500.0,81.5029,81.6395,81.4346,81.4688,36500.0
2013-04-16 12:00:00,95.47,95.52,95.22,95.3,32000.0,81.4944,81.5371,81.281,81.3493,32000.0
2013-04-16 12:10:00,95.3,95.32,95.17,95.2,13000.0,81.3493,81.3664,81.2383,81.2639,13000.0
2013-04-16 12:20:00,95.2,95.2,95.04,95.08,20000.0,81.2639,81.2639,81.1273,81.1615,20000.0
2013-04-16 12:30:00,95.1,95.19,94.98,95.09,76500.0,81.1786,81.2554,81.0761,81.17,76500.0
2013-04-16 12:40:00,95.09,95.21,95.08,95.13,20300.0,81.17,81.2725,81.1615,81.2042,20300.0
2013-04-16 12:50:00,95.1,95.49,95.1,95.43,18200.0,81.1786,81.5115,81.1786,81.4603,18200.0
2013-04-16 13:00:00,95.41,95.47,95.35,95.36,43200.0,81.4432,81.4944,81.392,81.4005,43200.0
2013-04-16 13:10:00,95.37,95.46,95.32,95.4,21700.0,81.409,81.4859,81.3664,81.4346,21700.0
2013-04-16 13:20:00,95.4,95.48,95.37,95.42,24400.0,81.4346,81.5029,81.409,81.4517,24400.0
2013-04-16 13:30:00,95.4,95.5,95.39,95.4,22300.0,81.4346,81.52,81.4261,81.4346,22300.0
2013-04-16 13:40:00,95.4,95.4,95.19,95.2,20000.0,81.4346,81.4346,81.2554,81.2639,20000.0
2013-04-16 13:50:00,95.19,95.27,95.1,95.13,21200.0,81.2554,81.3237,81.1786,81.2042,21200.0
2013-04-16 14:00:00,95.12,95.15,95.09,95.13,32300.0,81.1956,81.2212,81.17,81.2042,32300.0
2013-04-16 14:10:00,95.14,95.19,95.07,95.09,65200.0,81.2127,81.2554,81.1529,81.17,65200.0
2013-04-16 14:20:00,95.1,95.18,95.01,95.05,38500.0,81.1786,81.2468,81.1017,81.1359,38500.0
2013-04-16 14:30:00,95.04,95.07,94.9,94.91,63500.0,81.1273,81.1529,81.0078,81.0164,63500.0
2013-04-16 14:40:00,94.94,94.96,94.81,94.9,51100.0,81.042,81.0591,80.931,81.0078,51100.0
2013-04-16 14:50:00,94.89,94.91,94.74,94.81,61300.0,80.9993,81.0164,80.8713,80.931,61300.0
2013-04-16 15:00:00,94.79,94.91,94.78,94.81,56100.0,80.9139,81.0164,80.9054,80.931,56100.0
2013-04-16 15:10:00,94.79,94.92,94.79,94.84,75900.0,80.9139,81.0249,80.9139,80.9566,75900.0
2013-04-16 15:20:00,94.85,94.94,94.76,94.81,206100.0,80.9652,81.042,80.8883,80.931,206100.0
2013-04-16 15:30:00,94.81,94.93,94.74,94.91,90400.0,80.931,81.0334,80.8713,81.0164,90400.0
2013-04-16 15:40:00,94.91,94.99,94.87,94.95,98300.0,81.0164,81.0847,80.9822,81.0505,98300.0
2013-04-16 15:50:00,94.96,95.22,94.95,95.14,165900.0,81.0591,81.281,81.0505,81.2127,165900.0
2013-04-17 09:30:00,94.44,94.67,94.18,94.2,93700.0,80.6152,80.8115,80.3932,80.4103,93700.0
2013-04-17 09:40:00,94.27,95.04,94.09,94.87,140600.0,80.4701,81.1273,80.3164,80.9822,140600.0
2013-04-17 09:50:00,94.88,95.03,94.39,94.53,94800.0,80.9908,81.1188,80.5725,80.692,94800.0
2013-04-17 10:00:00,94.53,94.65,94.4,94.49,53300.0,80.692,80.7944,80.581,80.6579,53300.0
2013-04-17 10:10:00,94.48,94.63,94.44,94.46,29300.0,80.6493,80.7774,80.6152,80.6322,29300.0
2013-04-17 10:20:00,94.45,94.56,94.33,94.47,38400.0,80.6237,80.7176,80.5213,80.6408,38400.0
2013-04-17 10:30:00,94.45,94.46,94.31,94.35,26300.0,80.6237,80.6322,80.5042,80.5383,26300.0
2013-04-17 10:40:00,94.34,94.44,94.1,94.14,28600.0,80.5298,80.6152,80.3249,80.3591,28600.0
2013-04-17 10:50:00,94.14,94.3,94.11,94.11,73500.0,80.3591,80.4957,80.3335,80.3335,73500.0
2013-04-17 11:00:00,94.11,94.17,93.97,94.04,70900.0,80.3335,80.3847,80.214,80.2737,70900.0
2013-04-17 11:10:00,94.06,94.13,93.99,94.1,37600.0,80.2908,80.3506,80.231,80.3249,37600.0
2013-04-17 11:20:00,94.13,94.19,93.92,93.92,38100.0,80.3506,80.4018,80.1713,80.1713,38100.0
2013-04-17 11:30:00,93.92,94.08,93.91,94.08,33400.0,80.1713,80.3079,80.1628,80.3079,33400.0
2013-04-17 11:40:00,94.09,94.11,93.95,93.98,96400.0,80.3164,80.3335,80.1969,80.2225,96400.0
2013-04-17 11:50:00,93.95,94.09,93.95,94.01,39800.0,80.1969,80.3164,80.1969,80.2481,39800.0
2013-04-17 12:00:00,94.05,94.06,93.92,93.96,14400.0,80.2823,80.2908,80.1713,80.2054,14400.0
2013-04-17 12:10:00,93.91,94.04,93.79,93.87,38300.0,80.1628,80.2737,80.0603,80.1286,38300.0
2013-04-17 12:20:00,93.84,93.96,93.71,93.75,28600.0,80.103,80.2054,79.992,80.0262,28600.0
2013-04-17 12:30:00,93.77,93.93,93.77,93.86,61300.0,80.0433,80.1798,80.0433,80.1201,61300.0
2013-04-17 12:40:00,93.82,93.84,93.7,93.72,28300.0,80.0859,80.103,79.9835,80.0006,28300.0
2013-04-17 12:50:00,93.68,93.93,93.59,93.92,41900.0,79.9664,80.1798,79.8896,80.1713,41900.0
2013-04-17 13:00:00,93.89,94.03,93.87,94.02,39400.0,80.1457,80.2652,80.1286,80.2567,39400.0
2013-04-17 13:10:00,94.02,94.03,93.91,93.99,31800.0,80.2567,80.2652,80.1628,80.231,31800.0
2013-04-17 13:20:00,93.95,94.04,93.94,93.97,23600.0,80.1969,80.2737,80.1884,80.214,23600.0
2013-04-17 13:30:00,93.99,94.19,93.97,94.16,24700.0,80.231,80.4018,80.214,80.3762,24700.0
2013-04-17 13:40:00,94.18,94.35,94.12,94.25,51800.0,80.3932,80.5383,80.342,80.453,51800.0
2013-04-17 13:50:00,94.24,94.27,94.12,94.15,23900.0,80.4445,80.4701,80.342,80.3676,23900.0
2013-04-17 14:00:00,94.16,94.23,94.04,94.09,26300.0,80.3762,80.4359,80.2737,80.3164,26300.0
2013-04-17 14:10:00,94.1,94.2,94.04,94.07,16200.0,80.3249,80.4103,80.2737,80.2993,16200.0
2013-04-17 14:20:00,94.09,94.25,94.0,94.11,45300.0,80.3164,80.453,80.2396,80.3335,45300.0
2013-04-17 14:30:00,94.09,94.15,94.01,94.04,23600.0,80.3164,80.3676,80.2481,80.2737,23600.0
2013-04-17 14:40:00,94.03,94.03,93.87,93.91,62000.0,80.2652,80.2652,80.1286,80.1628,62000.0
2013-04-17 14:50:00,93.87,94.05,93.84,94.01,25600.0,80.1286,80.2823,80.103,80.2481,25600.0
2013-04-17 15:00:00,93.99,94.06,93.91,93.96,39900.0,80.231,80.2908,80.1628,80.2054,39900.0
2013-04-17 15:10:00,93.97,94.24,93.9,94.1,55700.0,80.214,80.4445,80.1542,80.3249,55700.0
2013-04-17 15:20:00,94.09,94.16,94.05,94.07,63300.0,80.3164,80.3762,80.2823,80.2993,63300.0
2013-04-17 15:30:00,94.09,94.09,93.9,93.98,53700.0,80.3164,80.3164,80.1542,80.2225,53700.0
2013-04-17 15:40:00,93.97,94.08,93.92,94.07,152300.0,80.214,80.3079,80.1713,80.2993,152300.0
2013-04-17 15:50:00,94.08,94.32,94.02,94.11,247400.0,80.3079,80.5127,80.2567,80.3335,247400.0
2013-04-18 09:30:00,93.0,93.69,92.5,92.86,281100.0,79.386,79.975,78.9592,79.2665,281100.0
2013-04-18 09:40:00,92.94,92.99,92.42,92.5,200200.0,79.3348,79.3774,78.8909,78.9592,200200.0
2013-04-18 09:50:00,92.49,92.52,92.06,92.22,213500.0,78.9506,78.9762,78.5836,78.7202,213500.0
2013-04-18 10:00:00,92.23,92.27,91.56,91.63,253300.0,78.7287,78.7628,78.1568,78.2165,253300.0
2013-04-18 10:10:00,91.65,91.98,91.5,91.5,119500.0,78.2336,78.5153,78.1056,78.1056,119500.0
2013-04-18 10:20:00,91.51,91.7,91.45,91.61,129500.0,78.1141,78.2763,78.0629,78.1995,129500.0
2013-04-18 10:30:00,91.65,91.81,91.38,91.42,117000.0,78.2336,78.3702,78.0031,78.0373,117000.0
2013-04-18 10:40:00,91.44,91.76,91.28,91.73,103300.0,78.0543,78.3275,77.9178,78.3019,103300.0
2013-04-18 10:50:00,91.73,92.11,91.7,91.86,195100.0,78.3019,78.6263,78.2763,78.4129,195100.0
2013-04-18 11:00:00,91.86,91.9,91.58,91.75,154400.0,78.4129,78.447,78.1738,78.319,154400.0
2013-04-18 11:10:00,91.76,92.09,91.7,91.92,118300.0,78.3275,78.6092,78.2763,78.4641,118300.0
2013-04-18 11:20:00,91.92,91.94,91.25,91.37,163400.0,78.4641,78.4811,77.8921,77.9946,163400.0
2013-04-18 11:30:00,91.38,91.42,91.1,91.1,98100.0,78.0031,78.0373,77.7641,77.7641,98100.0
2013-04-18 11:40:00,91.13,91.14,90.67,90.94,147800.0,77.7897,77.7983,77.3971,77.6275,147800.0
2013-04-18 11:50:00,90.97,91.07,90.79,90.81,146100.0,77.6531,77.7385,77.4995,77.5166,146100.0
2013-04-18 12:00:00,90.82,90.9,90.61,90.85,90600.0,77.5251,77.5934,77.3458,77.5507,90600.0
2013-04-18 12:10:00,90.87,90.94,90.77,90.77,104800.0,77.5678,77.6275,77.4824,77.4824,104800.0
2013-04-18 12:20:00,90.79,90.88,90.73,90.84,105000.0,77.4995,77.5763,77.4483,77.5422,105000.0
2013-04-18 12:30:00,90.84,91.05,90.84,90.99,72100.0,77.5422,77.7214,77.5422,77.6702,72100.0
2013-04-18 12:40:00,90.99,91.05,90.93,91.01,52600.0,77.6702,77.7214,77.619,77.6873,52600.0
2013-04-18 12:50:00,91.0,91.15,90.95,91.13,40300.0,77.6787,77.8068,77.6361,77.7897,40300.0
2013-04-18 13:00:00,91.14,91.45,91.14,91.42,66400.0,77.7983,78.0629,77.7983,78.0373,66400.0
2013-04-18 13:10:00,91.42,91.69,91.42,91.64,135600.0,78.0373,78.2677,78.0373,78.2251,135600.0
2013-04-18 13:20:00,91.63,91.94,91.61,91.94,91100.0,78.2165,78.4811,78.1995,78.4811,91100.0
2013-04-18 13:30:00,91.93,92.1,91.92,92.02,79100.0,78.4726,78.6177,78.4641,78.5494,79100.0
2013-04-18 13:40:00,92.03,92.08,91.83,91.86,53600.0,78.558,78.6006,78.3872,78.4129,53600.0
2013-04-18 13:50:00,91.86,92.1,91.75,92.01,79000.0,78.4129,78.6177,78.319,78.5409,79000.0
2013-04-18 14:00:00,92.0,92.19,91.98,92.11,85400.0,78.5324,78.6945,78.5153,78.6263,85400.0
2013-04-18 14:10:00,92.1,92.1,91.85,91.93,58400.0,78.6177,78.6177,78.4043,78.4726,58400.0
2013-04-18 14:20:00,91.93,92.16,91.81,92.06,66600.0,78.4726,78.6689,78.3702,78.5836,66600.0
2013-04-18 14:30:00,92.06,92.1,91.95,91.96,44800.0,78.5836,78.6177,78.4897,78.4982,44800.0
2013-04-18 14:40:00,91.95,91.99,91.74,91.84,69800.0,78.4897,78.5238,78.3104,78.3958,69800.0
2013-04-18 14:50:00,91.83,91.9,91.48,91.6,82600.0,78.3872,78.447,78.0885,78.1909,82600.0
2013-04-18 15:00:00,91.62,91.84,91.61,91.74,69400.0,78.208,78.3958,78.1995,78.3104,69400.0
2013-04-18 15:10:00,91.73,91.96,91.69,91.88,56400.0,78.3019,78.4982,78.2677,78.4299,56400.0
2013-04-18 15:20:00,91.87,92.01,91.71,91.98,88600.0,78.4214,78.5409,78.2848,78.5153,88600.0
2013-04-18 15:30:00,91.98,92.11,91.76,91.78,168600.0,78.5153,78.6263,78.3275,78.3446,168600.0
2013-04-18 15:40:00,91.79,92.1,91.76,92.02,157700.0,78.3531,78.6177,78.3275,78.5494,157700.0
2013-04-18 15:50:00,92.03,92.09,91.76,91.85,285300.0,78.558,78.6092,78.3275,78.4043,285300.0
2013-04-19 09:30:00,92.39,92.39,91.84,92.12,221000.0,78.8653,78.8653,78.3958,78.6348,221000.0
2013-04-19 09:40:00,92.15,92.36,91.7,91.93,54800.0,78.6604,78.8397,78.2763,78.4726,54800.0
2013-04-19 09:50:00,91.91,92.27,91.7,92.23,45100.0,78.4555,78.7628,78.2763,78.7287,45100.0
2013-04-19 10:00:00,92.27,92.56,92.22,92.41,36000.0,78.7628,79.0104,78.7202,78.8823,36000.0
2013-04-19 10:10:00,92.42,92.42,92.2,92.25,29600.0,78.8909,78.8909,78.7031,78.7458,29600.0
2013-04-19 10:20:00,92.25,92.27,91.97,92.0,48800.0,78.7458,78.7628,78.5068,78.5324,48800.0
2013-04-19 10:30:00,92.0,92.21,91.91,92.2,47600.0,78.5324,78.7116,78.4555,78.7031,47600.0
2013-04-19 10:40:00,92.2,92.42,92.16,92.3,23300.0,78.7031,78.8909,78.6689,78.7884,23300.0
2013-04-19 10:50:00,92.26,92.33,92.09,92.29,27200.0,78.7543,78.8141,78.6092,78.7799,27200.0
2013-04-19 11:00:00,92.31,92.51,92.17,92.51,62900.0,78.797,78.9677,78.6775,78.9677,62900.0
2013-04-19 11:10:00,92.48,92.69,92.42,92.63,31900.0,78.9421,79.1214,78.8909,79.0701,31900.0
2013-04-19 11:20:00,92.64,92.69,92.54,92.65,36900.0,79.0787,79.1214,78.9933,79.0872,36900.0
2013-04-19 11:30:00,92.68,92.8,92.68,92.75,28900.0,79.1128,79.2152,79.1128,79.1726,28900.0
2013-04-19 11:40:00,92.77,92.87,92.71,92.77,26900.0,79.1896,79.275,79.1384,79.1896,26900.0
2013-04-19 11:50:00,92.78,92.85,92.63,92.63,36100.0,79.1982,79.2579,79.0701,79.0701,36100.0
2013-04-19 12:00:00,92.64,92.77,92.61,92.65,24100.0,79.0787,79.1896,79.0531,79.0872,24100.0
2013-04-19 12:10:00,92.69,92.72,92.59,92.63,31400.0,79.1214,79.147,79.036,79.0701,31400.0
2013-04-19 12:20:00,92.64,92.68,92.51,92.52,39400.0,79.0787,79.1128,78.9677,78.9762,39400.0
2013-04-19 12:30:00,92.52,92.68,92.45,92.62,44800.0,78.9762,79.1128,78.9165,79.0616,44800.0
2013-04-19 12:40:00,92.6,92.63,92.49,92.52,18200.0,79.0445,79.0701,78.9506,78.9762,18200.0
2013-04-19 12:50:00,92.53,92.58,92.47,92.51,10800.0,78.9848,79.0275,78.9336,78.9677,10800.0
2013-04-19 13:00:00,92.5,92.54,92.48,92.51,27300.0,78.9592,78.9933,78.9421,78.9677,27300.0
2013-04-19 13:10:00,92.52,92.61,92.5,92.6,22900.0,78.9762,79.0531,78.9592,79.0445,22900.0
2013-04-19 13:20:00,92.58,92.7,92.53,92.63,26000.0,79.0275,79.1299,78.9848,79.0701,26000.0
2013-04-19 13:30:00,92.66,92.66,92.53,92.58,13300.0,79.0957,79.0957,78.9848,79.0275,13300.0
2013-04-19 13:40:00,92.6,92.63,92.54,92.54,15200.0,79.0445,79.0701,78.9933,78.9933,15200.0
2013-04-19 13:50:00,92.55,92.66,92.43,92.62,23700.0,79.0018,79.0957,78.8994,79.0616,23700.0
2013-04-19 14:00:00,92.63,92.82,92.63,92.79,31600.0,79.0701,79.2323,79.0701,79.2067,31600.0
2013-04-19 14:10:00,92.81,92.86,92.65,92.69,29400.0,79.2238,79.2665,79.0872,79.1214,29400.0
2013-04-19 14:20:00,92.7,92.81,92.68,92.73,21300.0,79.1299,79.2238,79.1128,79.1555,21300.0
2013-04-19 14:30:00,92.7,92.75,92.56,92.58,17400.0,79.1299,79.1726,79.0104,79.0275,17400.0
2013-04-19 14:40:00,92.58,92.6,92.44,92.46,28600.0,79.0275,79.0445,78.9079,78.925,28600.0
2013-04-19 14:50:00,92.46,92.53,92.44,92.47,16900.0,78.925,78.9848,78.9079,78.9336,16900.0
2013-04-19 15:00:00,92.49,92.5,92.35,92.41,39500.0,78.9506,78.9592,78.8311,78.8823,39500.0
2013-04-19 15:10:00,92.41,92.44,92.31,92.36,31200.0,78.8823,78.9079,78.797,78.8397,31200.0
2013-04-19 15:20:00,92.36,92.44,92.31,92.41,71100.0,78.8397,78.9079,78.797,78.8823,71100.0
2013-04-19 15:30:00,92.41,92.51,92.37,92.4,84200.0,78.8823,78.9677,78.8482,78.8738,84200.0
2013-04-19 15:40:00,92.4,92.5,92.4,92.42,108400.0,78.8738,78.9592,78.8738,78.8909,108400.0
2013-04-19 15:50:00,92.42,92.48,92.38,92.39,154000.0,78.8909,78.9421,78.8567,78.8653,154000.0
2013-04-22 09:30:00,92.67,92.85,91.76,91.78,87200.0,79.1043,79.2579,78.3275,78.3446,87200.0
2013-04-22 09:40:00,91.79,91.97,91.32,91.53,75200.0,78.3531,78.5068,77.9519,78.1312,75200.0
2013-04-22 09:50:00,91.53,91.75,91.22,91.69,65900.0,78.1312,78.319,77.8665,78.2677,65900.0
2013-04-22 10:00:00,91.62,91.64,91.34,91.42,64900.0,78.208,78.2251,77.969,78.0373,64900.0
2013-04-22 10:10:00,91.4,91.44,91.25,91.32,26700.0,78.0202,78.0543,77.8921,77.9519,26700.0
2013-04-22 10:20:00,91.34,91.39,90.95,91.19,57900.0,77.969,78.0117,77.6361,77.8409,57900.0
2013-04-22 10:30:00,91.16,91.19,91.0,91.12,39800.0,77.8153,77.8409,77.6787,77.7812,39800.0
2013-04-22 10:40:00,91.09,91.27,91.03,91.23,38500.0,77.7556,77.9092,77.7044,77.8751,38500.0
2013-04-22 10:50:00,91.24,91.4,91.23,91.27,32300.0,77.8836,78.0202,77.8751,77.9092,32300.0
2013-04-22 11:00:00,91.28,91.44,91.24,91.36,44000.0,77.9178,78.0543,77.8836,77.986,44000.0
2013-04-22 11:10:00,91.36,91.41,91.27,91.38,56100.0,77.986,78.0287,77.9092,78.0031,56100.0
2013-04-22 11:20:00,91.41,91.45,91.35,91.43,31600.0,78.0287,78.0629,77.9775,78.0458,31600.0
2013-04-22 11:30:00,91.44,91.75,91.43,91.74,18100.0,78.0543,78.319,78.0458,78.3104,18100.0
2013-04-22 11:40:00,91.77,91.85,91.7,91.72,33800.0,78.336,78.4043,78.2763,78.2933,33800.0
2013-04-22 11:50:00,91.74,91.95,91.73,91.91,14100.0,78.3104,78.4897,78.3019,78.4555,14100.0
2013-04-22 12:00:00,91.92,92.07,91.86,92.01,23500.0,78.4641,78.5921,78.4129,78.5409,23500.0
2013-04-22 12:10:00,92.02,92.07,91.91,91.97,31600.0,78.5494,78.5921,78.4555,78.5068,31600.0
2013-04-22 12:20:00,91.95,92.02,91.9,91.92,18700.0,78.4897,78.5494,78.447,78.4641,18700.0
2013-04-22 12:30:00,91.94,92.0,91.88,91.98,14900.0,78.4811,78.5324,78.4299,78.5153,14900.0
2013-04-22 12:40:00,91.98,92.1,91.98,92.04,35100.0,78.5153,78.6177,78.5153,78.5665,35100.0
2013-04-22 12:50:00,92.04,92.12,91.96,92.03,16000.0,78.5665,78.6348,78.4982,78.558,16000.0
2013-04-22 13:00:00,92.03,92.14,92.01,92.1,9900.0,78.558,78.6519,78.5409,78.6177,9900.0
2013-04-22 13:10:00,92.11,92.13,91.98,91.98,21800.0,78.6263,78.6433,78.5153,78.5153,21800.0
2013-04-22 13:20:00,91.98,92.1,91.98,92.09,9100.0,78.5153,78.6177,78.5153,78.6092,9100.0
2013-04-22 13:30:00,92.12,92.21,92.11,92.18,15700.0,78.6348,78.7116,78.6263,78.686,15700.0
2013-04-22 13:40:00,92.18,92.27,92.14,92.15,25000.0,78.686,78.7628,78.6519,78.6604,25000.0
2013-04-22 13:50:00,92.16,92.17,92.02,92.11,18500.0,78.6689,78.6775,78.5494,78.6263,18500.0
2013-04-22 14:00:00,92.11,92.24,92.1,92.19,20300.0,78.6263,78.7372,78.6177,78.6945,20300.0
2013-04-22 14:10:00,92.17,92.42,92.15,92.38,15100.0,78.6775,78.8909,78.6604,78.8567,15100.0
2013-04-22 14:20:00,92.37,92.66,92.37,92.59,30100.0,78.8482,79.0957,78.8482,79.036,30100.0
2013-04-22 14:30:00,92.59,92.68,92.57,92.67,15200.0,79.036,79.1128,79.0189,79.1043,15200.0
2013-04-22 14:40:00,92.7,92.74,92.53,92.53,28200.0,79.1299,79.164,78.9848,78.9848,28200.0
2013-04-22 14:50:00,92.54,92.62,92.54,92.56,19700.0,78.9933,79.0616,78.9933,79.0104,19700.0
2013-04-22 15:00:00,92.56,92.61,92.5,92.53,48400.0,79.0104,79.0531,78.9592,78.9848,48400.0
2013-04-22 15:10:00,92.52,92.56,92.4,92.4,48000.0,78.9762,79.0104,78.8738,78.8738,48000.0
2013-04-22 15:20:00,92.41,92.54,92.41,92.45,22800.0,78.8823,78.9933,78.8823,78.9165,22800.0
2013-04-22 15:30:00,92.44,92.49,92.38,92.46,36600.0,78.9079,78.9506,78.8567,78.925,36600.0
2013-04-22 15:40:00,92.45,92.53,92.39,92.44,94600.0,78.9165,78.9848,78.8653,78.9079,94600.0
2013-04-22 15:50:00,92.44,92.54,92.39,92.48,146800.0,78.9079,78.9933,78.8653,78.9421,146800.0
2013-04-23 09:30:00,92.94,93.06,92.73,92.75,94800.0,79.3348,79.4372,79.1555,79.1726,94800.0
2013-04-23 09:40:00,92.78,92.89,92.5,92.66,41200.0,79.1982,79.2921,78.9592,79.0957,41200.0
2013-04-23 09:50:00,92.69,92.76,92.03,92.05,80500.0,79.1214,79.1811,78.558,78.575,80500.0
2013-04-23 10:00:00,92.11,92.37,92.09,92.2,44200.0,78.6263,78.8482,78.6092,78.7031,44200.0
2013-04-23 10:10:00,92.16,92.33,92.11,92.19,39600.0,78.6689,78.8141,78.6263,78.6945,39600.0
2013-04-23 10:20:00,92.2,92.47,92.15,92.39,39300.0,78.7031,78.9336,78.6604,78.8653,39300.0
2013-04-23 10:30:00,92.36,92.46,92.25,92.33,79900.0,78.8397,78.925,78.7458,78.8141,79900.0
2013-04-23 10:40:00,92.31,92.39,92.12,92.25,87700.0,78.797,78.8653,78.6348,78.7458,87700.0
2013-04-23 10:50:00,92.23,92.56,92.2,92.52,41600.0,78.7287,79.0104,78.7031,78.9762,41600.0
2013-04-23 11:00:00,92.5,92.5,92.3,92.32,42400.0,78.9592,78.9592,78.7884,78.8055,42400.0
2013-04-23 11:10:00,92.36,92.44,92.32,92.38,96400.0,78.8397,78.9079,78.8055,78.8567,96400.0
2013-04-23 11:20:00,92.37,92.52,92.36,92.51,31700.0,78.8482,78.9762,78.8397,78.9677,31700.0
2013-04-23 11:30:00,92.45,92.7,92.42,92.68,40500.0,78.9165,79.1299,78.8909,79.1128,40500.0
2013-04-23 11:40:00,92.69,92.83,92.68,92.77,143800.0,79.1214,79.2409,79.1128,79.1896,143800.0
2013-04-23 11:50:00,92.78,92.78,92.55,92.67,69800.0,79.1982,79.1982,79.0018,79.1043,69800.0
2013-04-23 12:00:00,92.67,92.68,92.46,92.54,28000.0,79.1043,79.1128,78.925,78.9933,28000.0
2013-04-23 12:10:00,92.54,92.59,92.49,92.52,27400.0,78.9933,79.036,78.9506,78.9762,27400.0
2013-04-23 12:20:00,92.53,92.78,92.53,92.72,15700.0,78.9848,79.1982,78.9848,79.147,15700.0
2013-04-23 12:30:00,92.7,92.77,92.69,92.74,17600.0,79.1299,79.1896,79.1214,79.164,17600.0
2013-04-23 12:40:00,92.75,92.75,92.69,92.69,31600.0,79.1726,79.1726,79.1214,79.1214,31600.0
2013-04-23 12:50:00,92.7,92.75,92.68,92.74,48900.0,79.1299,79.1726,79.1128,79.164,48900.0
2013-04-23 13:00:00,92.72,92.82,92.32,92.6,121500.0,79.147,79.2323,78.8055,79.0445,121500.0
2013-04-23 13:10:00,92.6,92.97,92.23,92.72,173500.0,79.0445,79.3604,78.7287,79.147,173500.0
2013-04-23 13:20:00,92.72,92.88,92.62,92.68,70600.0,79.147,79.2835,79.0616,79.1128,70600.0
2013-04-23 13:30:00,92.68,92.75,92.62,92.75,23000.0,79.1128,79.1726,79.0616,79.1726,23000.0
2013-04-23 13:40:00,92.77,93.01,92.74,92.98,45900.0,79.1896,79.3945,79.164,79.3689,45900.0
2013-04-23 13:50:00,92.99,93.1,92.95,93.07,39800.0,79.3774,79.4713,79.3433,79.4457,39800.0
2013-04-23 14:00:00,93.06,93.16,92.9,92.9,48500.0,79.4372,79.5225,79.3006,79.3006,48500.0
2013-04-23 14:10:00,92.91,92.96,92.88,92.93,30700.0,79.3091,79.3518,79.2835,79.3262,30700.0
2013-04-23 14:20:00,92.93,93.01,92.84,92.86,40400.0,79.3262,79.3945,79.2494,79.2665,40400.0
2013-04-23 14:30:00,92.84,92.87,92.71,92.84,31900.0,79.2494,79.275,79.1384,79.2494,31900.0
2013-04-23 14:40:00,92.83,92.83,92.73,92.77,30000.0,79.2409,79.2409,79.1555,79.1896,30000.0
2013-04-23 14:50:00,92.78,92.79,92.65,92.72,28000.0,79.1982,79.2067,79.0872,79.147,28000.0
2013-04-23 15:00:00,92.72,92.83,92.69,92.78,40000.0,79.147,79.2409,79.1214,79.1982,40000.0
2013-04-23 15:10:00,92.82,92.9,92.75,92.82,44500.0,79.2323,79.3006,79.1726,79.2323,44500.0
2013-04-23 15:20:00,92.8,92.95,92.76,92.92,39900.0,79.2152,79.3433,79.1811,79.3177,39900.0
2013-04-23 15:30:00,92.93,93.02,92.81,92.85,65900.0,79.3262,79.403,79.2238,79.2579,65900.0
2013-04-23 15:40:00,92.86,92.94,92.71,92.91,112500.0,79.2665,79.3348,79.1384,79.3091,112500.0
2013-04-23 15:50:00,92.91,93.19,92.87,93.16,242000.0,79.3091,79.5482,79.275,79.5225,242000.0
2013-04-24 09:30:00,94.75,96.15,94.4,95.83,430300.0,80.8798,82.0749,80.581,81.8017,430300.0
2013-04-24 09:40:00,95.82,95.82,94.84,95.2,218700.0,81.7932,81.7932,80.9566,81.2639,218700.0
2013-04-24 09:50:00,95.2,95.35,95.02,95.23,175300.0,81.2639,81.392,81.1103,81.2895,175300.0
2013-04-24 10:00:00,95.22,95.25,94.75,94.79,162500.0,81.281,81.3066,80.8798,80.9139,162500.0
2013-04-24 10:10:00,94.78,95.13,94.75,94.94,110000.0,80.9054,81.2042,80.8798,81.042,110000.0
2013-04-24 10:20:00,94.91,95.21,94.7,95.07,107200.0,81.0164,81.2725,80.8371,81.1529,107200.0
2013-04-24 10:30:00,95.07,95.08,94.9,95.0,65700.0,81.1529,81.1615,81.0078,81.0932,65700.0
2013-04-24 10:40:00,95.0,95.26,94.96,95.1,76700.0,81.0932,81.3151,81.0591,81.1786,76700.0
2013-04-24 10:50:00,95.09,95.1,94.81,94.9,54800.0,81.17,81.1786,80.931,81.0078,54800.0
2013-04-24 11:00:00,94.93,94.96,94.66,94.68,78400.0,81.0334,81.0591,80.803,80.82,78400.0
2013-04-24 11:10:00,94.68,94.9,94.65,94.85,84000.0,80.82,81.0078,80.7944,80.9652,84000.0
2013-04-24 11:20:00,94.87,94.96,94.75,94.96,22800.0,80.9822,81.0591,80.8798,81.0591,22800.0
2013-04-24 11:30:00,94.96,95.02,94.73,94.78,32200.0,81.0591,81.1103,80.8627,80.9054,32200.0
2013-04-24 11:40:00,94.78,95.02,94.74,94.94,47500.0,80.9054,81.1103,80.8713,81.042,47500.0
2013-04-24 11:50:00,94.94,94.95,94.82,94.9,22300.0,81.042,81.0505,80.9395,81.0078,22300.0
2013-04-24 12:00:00,94.9,94.93,94.86,94.91,17900.0,81.0078,81.0334,80.9737,81.0164,17900.0
2013-04-24 12:10:00,94.9,94.97,94.88,94.9,20500.0,81.0078,81.0676,80.9908,81.0078,20500.0
2013-04-24 12:20:00,94.91,94.91,94.75,94.78,27200.0,81.0164,81.0164,80.8798,80.9054,27200.0
2013-04-24 12:30:00,94.76,94.8,94.59,94.66,42400.0,80.8883,80.9225,80.7432,80.803,42400.0
2013-04-24 12:40:00,94.65,94.67,94.56,94.56,36800.0,80.7944,80.8115,80.7176,80.7176,36800.0
2013-04-24 12:50:00,94.56,94.67,94.52,94.65,21300.0,80.7176,80.8115,80.6835,80.7944,21300.0
2013-04-24 13:00:00,94.65,94.65,94.56,94.65,29400.0,80.7944,80.7944,80.7176,80.7944,29400.0
2013-04-24 13:10:00,94.64,94.72,94.63,94.67,20900.0,80.7859,80.8542,80.7774,80.8115,20900.0
2013-04-24 13:20:00,94.66,94.68,94.6,94.64,24400.0,80.803,80.82,80.7518,80.7859,24400.0
2013-04-24 13:30:00,94.64,94.65,94.52,94.61,34800.0,80.7859,80.7944,80.6835,80.7603,34800.0
2013-04-24 13:40:00,94.63,94.67,94.6,94.62,31300.0,80.7774,80.8115,80.7518,80.7688,31300.0
2013-04-24 13:50:00,94.6,94.73,94.6,94.66,20400.0,80.7518,80.8627,80.7518,80.803,20400.0
2013-04-24 14:00:00,94.66,94.83,94.66,94.77,27400.0,80.803,80.9481,80.803,80.8969,27400.0
2013-04-24 14:10:00,94.78,94.83,94.77,94.81,23800.0,80.9054,80.9481,80.8969,80.931,23800.0
2013-04-24 14:20:00,94.83,94.97,94.75,94.95,36900.0,80.9481,81.0676,80.8798,81.0505,36900.0
2013-04-24 14:30:00,94.93,95.0,94.89,94.93,28000.0,81.0334,81.0932,80.9993,81.0334,28000.0
2013-04-24 14:40:00,94.95,94.96,94.82,94.84,29900.0,81.0505,81.0591,80.9395,80.9566,29900.0
2013-04-24 14:50:00,94.84,94.99,94.79,94.92,28500.0,80.9566,81.0847,80.9139,81.0249,28500.0
2013-04-24 15:00:00,94.9,94.97,94.87,94.87,42800.0,81.0078,81.0676,80.9822,80.9822,42800.0
2013-04-24 15:10:00,94.87,94.88,94.68,94.7,66800.0,80.9822,80.9908,80.82,80.8371,66800.0
2013-04-24 15:20:00,94.7,94.71,94.43,94.44,90100.0,80.8371,80.8456,80.6066,80.6152,90100.0
2013-04-24 15:30:00,94.45,94.69,94.41,94.69,84900.0,80.6237,80.8286,80.5896,80.8286,84900.0
2013-04-24 15:40:00,94.68,94.75,94.5,94.63,102900.0,80.82,80.8798,80.6664,80.7774,102900.0
2013-04-24 15:50:00,94.62,94.64,94.42,94.49,187100.0,80.7688,80.7859,80.5981,80.6579,187100.0
2013-04-25 09:30:00,94.61,94.86,94.12,94.22,169500.0,80.7603,80.9737,80.342,80.4274,169500.0
2013-04-25 09:40:00,94.21,94.25,93.68,93.74,125100.0,80.4188,80.453,79.9664,80.0176,125100.0
2013-04-25 09:50:00,93.72,93.76,93.26,93.34,132400.0,80.0006,80.0347,79.6079,79.6762,132400.0
2013-04-25 10:00:00,93.38,93.62,93.26,93.28,189800.0,79.7103,79.9152,79.6079,79.625,189800.0
2013-04-25 10:10:00,93.28,93.53,93.23,93.5,135700.0,79.625,79.8384,79.5823,79.8128,135700.0
2013-04-25 10:20:00,93.5,93.89,93.47,93.8,76800.0,79.8128,80.1457,79.7872,80.0689,76800.0
2013-04-25 10:30:00,93.8,94.15,93.8,94.1,60300.0,80.0689,80.3676,80.0689,80.3249,60300.0
2013-04-25 10:40:00,94.11,94.28,94.06,94.13,52500.0,80.3335,80.4786,80.2908,80.3506,52500.0
2013-04-25 10:50:00,94.11,94.28,94.08,94.28,38600.0,80.3335,80.4786,80.3079,80.4786,38600.0
2013-04-25 11:00:00,94.28,94.32,94.17,94.2,36500.0,80.4786,80.5127,80.3847,80.4103,36500.0
2013-04-25 11:10:00,94.21,94.22,94.08,94.17,35800.0,80.4188,80.4274,80.3079,80.3847,35800.0
2013-04-25 11:20:00,94.18,94.32,94.15,94.24,39900.0,80.3932,80.5127,80.3676,80.4445,39900.0
2013-04-25 11:30:00,94.25,94.4,94.25,94.32,42700.0,80.453,80.581,80.453,80.5127,42700.0
2013-04-25 11:40:00,94.31,94.31,94.23,94.24,38200.0,80.5042,80.5042,80.4359,80.4445,38200.0
2013-04-25 11:50:00,94.23,94.23,94.04,94.16,44500.0,80.4359,80.4359,80.2737,80.3762,44500.0
2013-04-25 12:00:00,94.19,94.23,94.14,94.17,22600.0,80.4018,80.4359,80.3591,80.3847,22600.0
2013-04-25 12:10:00,94.17,94.17,93.99,94.08,84100.0,80.3847,80.3847,80.231,80.3079,84100.0
2013-04-25 12:20:00,94.09,94.17,94.07,94.15,19400.0,80.3164,80.3847,80.2993,80.3676,19400.0
2013-04-25 12:30:00,94.14,94.16,94.09,94.12,15900.0,80.3591,80.3762,80.3164,80.342,15900.0
2013-04-25 12:40:00,94.12,94.12,93.94,93.97,41000.0,80.342,80.342,80.1884,80.214,41000.0
2013-04-25 12:50:00,93.99,94.1,93.98,93.98,20400.0,80.231,80.3249,80.2225,80.2225,20400.0
2013-04-25 13:00:00,93.98,94.04,93.94,93.99,15300.0,80.2225,80.2737,80.1884,80.231,15300.0
2013-04-25 13:10:00,94.0,94.18,93.97,94.16,34700.0,80.2396,80.3932,80.214,80.3762,34700.0
2013-04-25 13:20:00,94.16,94.36,94.16,94.35,20000.0,80.3762,80.5469,80.3762,80.5383,20000.0
2013-04-25 13:30:00,94.34,94.41,94.34,94.37,25000.0,80.5298,80.5896,80.5298,80.5554,25000.0
2013-04-25 13:40:00,94.38,94.52,94.37,94.49,29200.0,80.564,80.6835,80.5554,80.6579,29200.0
2013-04-25 13:50:00,94.49,94.64,94.44,94.63,28100.0,80.6579,80.7859,80.6152,80.7774,28100.0
2013-04-25 14:00:00,94.62,94.8,94.6,94.8,44400.0,80.7688,80.9225,80.7518,80.9225,44400.0
2013-04-25 14:10:00,94.79,94.81,94.67,94.79,25000.0,80.9139,80.931,80.8115,80.9139,25000.0
2013-04-25 14:20:00,94.78,94.92,94.75,94.75,30800.0,80.9054,81.0249,80.8798,80.8798,30800.0
2013-04-25 14:30:00,94.73,94.84,94.67,94.8,28100.0,80.8627,80.9566,80.8115,80.9225,28100.0
2013-04-25 14:40:00,94.8,94.94,94.79,94.83,51300.0,80.9225,81.042,80.9139,80.9481,51300.0
2013-04-25 14:50:00,94.8,94.82,94.7,94.71,48400.0,80.9225,80.9395,80.8371,80.8456,48400.0
2013-04-25 15:00:00,94.71,94.71,94.3,94.38,41000.0,80.8456,80.8456,80.4957,80.564,41000.0
2013-04-25 15:10:00,94.39,94.5,94.25,94.36,41600.0,80.5725,80.6664,80.453,80.5469,41600.0
2013-04-25 15:20:00,94.37,94.45,94.29,94.36,33300.0,80.5554,80.6237,80.4871,80.5469,33300.0
2013-04-25 15:30:00,94.36,94.53,94.33,94.48,35900.0,80.5469,80.692,80.5213,80.6493,35900.0
2013-04-25 15:40:00,94.47,94.54,94.43,94.54,50600.0,80.6408,80.7005,80.6066,80.7005,50600.0
2013-04-25 15:50:00,94.53,94.53,94.3,94.3,146700.0,80.692,80.692,80.4957,80.4957,146700.0
2013-04-26 09:30:00,94.57,94.78,94.23,94.24,89600.0,80.7261,80.9054,80.4359,80.4445,89600.0
2013-04-26 09:40:00,94.24,94.28,94.11,94.22,64300.0,80.4445,80.4786,80.3335,80.4274,64300.0
2013-04-26 09:50:00,94.23,94.48,94.23,94.47,30300.0,80.4359,80.6493,80.4359,80.6408,30300.0
2013-04-26 10:00:00,94.48,94.65,94.37,94.51,34900.0,80.6493,80.7944,80.5554,80.6749,34900.0
2013-04-26 10:10:00,94.48,94.59,94.3,94.43,43700.0,80.6493,80.7432,80.4957,80.6066,43700.0
2013-04-26 10:20:00,94.42,94.61,94.3,94.61,19700.0,80.5981,80.7603,80.4957,80.7603,19700.0
2013-04-26 10:30:00,94.58,94.6,94.36,94.46,18600.0,80.7347,80.7518,80.5469,80.6322,18600.0
2013-04-26 10:40:00,94.47,94.58,94.43,94.48,26300.0,80.6408,80.7347,80.6066,80.6493,26300.0
2013-04-26 10:50:00,94.49,94.49,94.12,94.22,50800.0,80.6579,80.6579,80.342,80.4274,50800.0
2013-04-26 11:00:00,94.27,94.33,94.15,94.28,15300.0,80.4701,80.5213,80.3676,80.4786,15300.0
2013-04-26 11:10:00,94.28,94.37,94.2,94.29,16200.0,80.4786,80.5554,80.4103,80.4871,16200.0
2013-04-26 11:20:00,94.26,94.33,94.21,94.3,16200.0,80.4615,80.5213,80.4188,80.4957,16200.0
2013-04-26 11:30:00,94.31,94.39,94.21,94.25,21500.0,80.5042,80.5725,80.4188,80.453,21500.0
2013-04-26 11:40:00,94.25,94.25,94.12,94.13,9700.0,80.453,80.453,80.342,80.3506,9700.0
2013-04-26 11:50:00,94.12,94.14,93.99,94.06,16600.0,80.342,80.3591,80.231,80.2908,16600.0
2013-04-26 12:00:00,94.07,94.31,94.04,94.27,25300.0,80.2993,80.5042,80.2737,80.4701,25300.0
2013-04-26 12:10:00,94.27,94.34,94.25,94.31,51900.0,80.4701,80.5298,80.453,80.5042,51900.0
2013-04-26 12:20:00,94.33,94.43,94.29,94.37,16300.0,80.5213,80.6066,80.4871,80.5554,16300.0
2013-04-26 12:30:00,94.36,94.4,94.21,94.23,17000.0,80.5469,80.581,80.4188,80.4359,17000.0
2013-04-26 12:40:00,94.24,94.29,94.19,94.25,9800.0,80.4445,80.4871,80.4018,80.453,9800.0
2013-04-26 12:50:00,94.29,94.31,94.25,94.26,11800.0,80.4871,80.5042,80.453,80.4615,11800.0
2013-04-26 13:00:00,94.25,94.3,94.18,94.25,23000.0,80.453,80.4957,80.3932,80.453,23000.0
2013-04-26 13:10:00,94.25,94.3,94.25,94.27,16800.0,80.453,80.4957,80.453,80.4701,16800.0
2013-04-26 13:20:00,94.28,94.46,94.27,94.46,38200.0,80.4786,80.6322,80.4701,80.6322,38200.0
2013-04-26 13:30:00,94.42,94.48,94.38,94.39,13400.0,80.5981,80.6493,80.564,80.5725,13400.0
2013-04-26 13:40:00,94.37,94.54,94.33,94.42,19200.0,80.5554,80.7005,80.5213,80.5981,19200.0
2013-04-26 13:50:00,94.43,94.48,94.39,94.39,15900.0,80.6066,80.6493,80.5725,80.5725,15900.0
2013-04-26 14:00:00,94.39,94.47,94.37,94.39,25600.0,80.5725,80.6408,80.5554,80.5725,25600.0
2013-04-26 14:10:00,94.41,94.46,94.36,94.41,9800.0,80.5896,80.6322,80.5469,80.5896,9800.0
2013-04-26 14:20:00,94.4,94.42,94.26,94.28,38400.0,80.581,80.5981,80.4615,80.4786,38400.0
2013-04-26 14:30:00,94.28,94.33,94.27,94.33,22100.0,80.4786,80.5213,80.4701,80.5213,22100.0
2013-04-26 14:40:00,94.32,94.35,94.24,94.3,22100.0,80.5127,80.5383,80.4445,80.4957,22100.0
2013-04-26 14:50:00,94.3,94.31,94.24,94.29,21100.0,80.4957,80.5042,80.4445,80.4871,21100.0
2013-04-26 15:00:00,94.29,94.4,94.27,94.4,26900.0,80.4871,80.581,80.4701,80.581,26900.0
2013-04-26 15:10:00,94.39,94.5,94.37,94.42,24000.0,80.5725,80.6664,80.5554,80.5981,24000.0
2013-04-26 15:20:00,94.41,94.54,94.39,94.47,34500.0,80.5896,80.7005,80.5725,80.6408,34500.0
2013-04-26 15:30:00,94.46,94.54,94.44,94.49,35200.0,80.6322,80.7005,80.6152,80.6579,35200.0
2013-04-26 15:40:00,94.5,94.53,94.25,94.31,77600.0,80.6664,80.692,80.453,80.5042,77600.0
2013-04-26 15:50:00,94.31,94.33,94.14,94.18,154400.0,80.5042,80.5213,80.3591,80.3932,154400.0
2013-04-29 09:30:00,94.57,94.58,94.01,94.07,40800.0,80.7261,80.7347,80.2481,80.2993,40800.0
2013-04-29 09:40:00,94.08,94.14,93.92,94.04,45800.0,80.3079,80.3591,80.1713,80.2737,45800.0
2013-04-29 09:50:00,94.03,94.15,93.97,94.15,25800.0,80.2652,80.3676,80.214,80.3676,25800.0
2013-04-29 10:00:00,94.15,94.41,94.08,94.37,53900.0,80.3676,80.5896,80.3079,80.5554,53900.0
2013-04-29 10:10:00,94.35,94.4,94.09,94.1,69900.0,80.5383,80.581,80.3164,80.3249,69900.0
2013-04-29 10:20:00,94.11,94.16,94.0,94.07,23200.0,80.3335,80.3762,80.2396,80.2993,23200.0
2013-04-29 10:30:00,94.07,94.07,93.75,93.75,31700.0,80.2993,80.2993,80.0262,80.0262,31700.0
2013-04-29 10:40:00,93.72,93.76,93.5,93.74,49700.0,80.0006,80.0347,79.8128,80.0176,49700.0
2013-04-29 10:50:00,93.74,93.81,93.7,93.74,20600.0,80.0176,80.0774,79.9835,80.0176,20600.0
2013-04-29 11:00:00,93.76,93.79,93.71,93.75,26000.0,80.0347,80.0603,79.992,80.0262,26000.0
2013-04-29 11:10:00,93.75,93.87,93.71,93.86,38500.0,80.0262,80.1286,79.992,80.1201,38500.0
2013-04-29 11:20:00,93.85,93.97,93.84,93.97,28300.0,80.1115,80.214,80.103,80.214,28300.0
2013-04-29 11:30:00,93.96,94.02,93.86,93.86,39500.0,80.2054,80.2567,80.1201,80.1201,39500.0
2013-04-29 11:40:00,93.86,94.0,93.86,93.89,17100.0,80.1201,80.2396,80.1201,80.1457,17100.0
2013-04-29 11:50:00,93.88,93.94,93.87,93.89,17000.0,80.1372,80.1884,80.1286,80.1457,17000.0
2013-04-29 12:00:00,93.89,94.14,93.88,94.11,50800.0,80.1457,80.3591,80.1372,80.3335,50800.0
2013-04-29 12:10:00,94.12,94.13,94.01,94.03,21500.0,80.342,80.3506,80.2481,80.2652,21500.0
2013-04-29 12:20:00,94.05,94.13,94.04,94.09,16700.0,80.2823,80.3506,80.2737,80.3164,16700.0
2013-04-29 12:30:00,94.09,94.13,94.04,94.09,19200.0,80.3164,80.3506,80.2737,80.3164,19200.0
2013-04-29 12:40:00,94.09,94.12,94.0,94.04,13300.0,80.3164,80.342,80.2396,80.2737,13300.0
2013-04-29 12:50:00,94.04,94.05,93.85,93.86,17800.0,80.2737,80.2823,80.1115,80.1201,17800.0
2013-04-29 13:00:00,93.85,93.88,93.8,93.86,25300.0,80.1115,80.1372,80.0689,80.1201,25300.0
2013-04-29 13:10:00,93.9,93.96,93.82,93.91,37200.0,80.1542,80.2054,80.0859,80.1628,37200.0
2013-04-29 13:20:00,93.94,93.94,93.78,93.8,35600.0,80.1884,80.1884,80.0518,80.0689,35600.0
2013-04-29 13:30:00,93.81,93.88,93.78,93.85,25500.0,80.0774,80.1372,80.0518,80.1115,25500.0
2013-04-29 13:40:00,93.85,94.0,93.85,93.99,32300.0,80.1115,80.2396,80.1115,80.231,32300.0
2013-04-29 13:50:00,93.98,94.0,93.82,93.92,218400.0,80.2225,80.2396,80.0859,80.1713,218400.0
2013-04-29 14:00:00,93.9,94.0,93.9,93.96,22800.0,80.1542,80.2396,80.1542,80.2054,22800.0
2013-04-29 14:10:00,93.97,93.98,93.81,93.81,33300.0,80.214,80.2225,80.0774,80.0774,33300.0
2013-04-29 14:20:00,93.81,93.88,93.79,93.87,31700.0,80.0774,80.1372,80.0603,80.1286,31700.0
2013-04-29 14:30:00,93.88,93.93,93.86,93.89,43600.0,80.1372,80.1798,80.1201,80.1457,43600.0
2013-04-29 14:40:00,93.89,94.0,93.89,93.95,56400.0,80.1457,80.2396,80.1457,80.1969,56400.0
2013-04-29 14:50:00,93.96,94.08,93.96,94.06,33200.0,80.2054,80.3079,80.2054,80.2908,33200.0
2013-04-29 15:00:00,94.06,94.06,93.8,93.82,38000.0,80.2908,80.2908,80.0689,80.0859,38000.0
2013-04-29 15:10:00,93.82,93.82,93.67,93.73,38400.0,80.0859,80.0859,79.9579,80.0091,38400.0
2013-04-29 15:20:00,93.73,93.8,93.62,93.7,53200.0,80.0091,80.0689,79.9152,79.9835,53200.0
2013-04-29 15:30:00,93.69,93.86,93.65,93.84,61900.0,79.975,80.1201,79.9408,80.103,61900.0
2013-04-29 15:40:00,93.84,93.84,93.63,93.65,81000.0,80.103,80.103,79.9237,79.9408,81000.0
2013-04-29 15:50:00,93.65,93.76,93.53,93.74,185400.0,79.9408,80.0347,79.8384,80.0176,185400.0
2013-04-30 09:30:00,93.84,94.43,93.81,93.91,55500.0,80.103,80.6066,80.0774,80.1628,55500.0
2013-04-30 09:40:00,93.96,93.96,93.67,93.77,44300.0,80.2054,80.2054,79.9579,80.0433,44300.0
2013-04-30 09:50:00,93.75,93.75,93.39,93.51,45400.0,80.0262,80.0262,79.7189,79.8213,45400.0
2013-04-30 10:00:00,93.5,93.6,93.1,93.3,81200.0,79.8128,79.8981,79.4713,79.6421,81200.0
2013-04-30 10:10:00,93.31,93.35,93.16,93.21,88500.0,79.6506,79.6847,79.5225,79.5652,88500.0
2013-04-30 10:20:00,93.19,93.31,93.09,93.19,58900.0,79.5482,79.6506,79.4628,79.5482,58900.0
2013-04-30 10:30:00,93.18,93.38,93.14,93.34,60100.0,79.5396,79.7103,79.5055,79.6762,60100.0
2013-04-30 10:40:00,93.32,93.47,93.31,93.44,77600.0,79.6591,79.7872,79.6506,79.7616,77600.0
2013-04-30 10:50:00,93.45,93.52,93.32,93.38,65300.0,79.7701,79.8299,79.6591,79.7103,65300.0
2013-04-30 11:00:00,93.38,93.44,93.32,93.37,82200.0,79.7103,79.7616,79.6591,79.7018,82200.0
2013-04-30 11:10:00,93.36,93.5,93.35,93.45,47300.0,79.6933,79.8128,79.6847,79.7701,47300.0
2013-04-30 11:20:00,93.47,93.47,93.35,93.41,24200.0,79.7872,79.7872,79.6847,79.736,24200.0
2013-04-30 11:30:00,93.4,93.51,93.4,93.48,21500.0,79.7274,79.8213,79.7274,79.7957,21500.0
2013-04-30 11:40:00,93.49,93.53,93.42,93.46,23200.0,79.8042,79.8384,79.7445,79.7786,23200.0
2013-04-30 11:50:00,93.46,93.55,93.42,93.48,34400.0,79.7786,79.8555,79.7445,79.7957,34400.0
2013-04-30 12:00:00,93.5,93.5,93.41,93.46,14800.0,79.8128,79.8128,79.736,79.7786,14800.0
2013-04-30 12:10:00,93.46,93.48,93.41,93.48,21600.0,79.7786,79.7957,79.736,79.7957,21600.0
2013-04-30 12:20:00,93.47,93.48,93.42,93.48,26200.0,79.7872,79.7957,79.7445,79.7957,26200.0
2013-04-30 12:30:00,93.48,93.59,93.48,93.51,21500.0,79.7957,79.8896,79.7957,79.8213,21500.0
2013-04-30 12:40:00,93.51,93.79,93.5,93.79,28200.0,79.8213,80.0603,79.8128,80.0603,28200.0
2013-04-30 12:50:00,93.78,93.82,93.76,93.82,41200.0,80.0518,80.0859,80.0347,80.0859,41200.0
2013-04-30 13:00:00,93.84,93.86,93.73,93.78,22100.0,80.103,80.1201,80.0091,80.0518,22100.0
2013-04-30 13:10:00,93.78,93.94,93.72,93.94,36100.0,80.0518,80.1884,80.0006,80.1884,36100.0
2013-04-30 13:20:00,93.94,93.98,93.87,93.9,95800.0,80.1884,80.2225,80.1286,80.1542,95800.0
2013-04-30 13:30:00,93.88,93.94,93.82,93.88,48600.0,80.1372,80.1884,80.0859,80.1372,48600.0
2013-04-30 13:40:00,93.88,93.98,93.85,93.97,24800.0,80.1372,80.2225,80.1115,80.214,24800.0
2013-04-30 13:50:00,93.97,93.97,93.79,93.84,18400.0,80.214,80.214,80.0603,80.103,18400.0
2013-04-30 14:00:00,93.85,93.85,93.7,93.71,39600.0,80.1115,80.1115,79.9835,79.992,39600.0
2013-04-30 14:10:00,93.71,93.87,93.7,93.76,46800.0,79.992,80.1286,79.9835,80.0347,46800.0
2013-04-30 14:20:00,93.75,93.84,93.65,93.84,50600.0,80.0262,80.103,79.9408,80.103,50600.0
2013-04-30 14:30:00,93.84,93.86,93.75,93.82,21900.0,80.103,80.1201,80.0262,80.0859,21900.0
2013-04-30 14:40:00,93.84,93.91,93.82,93.87,21100.0,80.103,80.1628,80.0859,80.1286,21100.0
2013-04-30 14:50:00,93.85,93.86,93.76,93.81,12300.0,80.1115,80.1201,80.0347,80.0774,12300.0
2013-04-30 15:00:00,93.81,93.82,93.64,93.73,28100.0,80.0774,80.0859,79.9323,80.0091,28100.0
2013-04-30 15:10:00,93.73,93.78,93.67,93.67,26200.0,80.0091,80.0518,79.9579,79.9579,26200.0
2013-04-30 15:20:00,93.66,93.75,93.66,93.72,31600.0,79.9494,80.0262,79.9494,80.0006,31600.0
2013-04-30 15:30:00,93.72,93.86,93.72,93.85,46100.0,80.0006,80.1201,80.0006,80.1115,46100.0
2013-04-30 15:40:00,93.84,93.94,93.79,93.91,58500.0,80.103,80.1884,80.0603,80.1628,58500.0
2013-04-30 15:50:00,93.91,94.01,93.85,94.01,151300.0,80.1628,80.2481,80.1115,80.2481,151300.0
2013-05-01 09:30:00,93.66,94.02,93.6,93.93,42100.0,79.9494,80.2567,79.8981,80.1798,42100.0
2013-05-01 09:40:00,93.99,93.99,93.53,93.54,29200.0,80.231,80.231,79.8384,79.8469,29200.0
2013-05-01 09:50:00,93.56,93.56,93.18,93.29,70700.0,79.864,79.864,79.5396,79.6335,70700.0
2013-05-01 10:00:00,93.4,93.55,93.01,93.04,67500.0,79.7274,79.8555,79.3945,79.4201,67500.0
2013-05-01 10:10:00,93.06,93.22,93.0,93.16,158900.0,79.4372,79.5738,79.386,79.5225,158900.0
2013-05-01 10:20:00,93.16,93.21,93.03,93.09,47500.0,79.5225,79.5652,79.4116,79.4628,47500.0
2013-05-01 10:30:00,93.08,93.23,92.92,93.19,47100.0,79.4543,79.5823,79.3177,79.5482,47100.0
2013-05-01 10:40:00,93.18,93.18,92.92,92.98,56500.0,79.5396,79.5396,79.3177,79.3689,56500.0
2013-05-01 10:50:00,92.99,93.0,92.93,92.95,27900.0,79.3774,79.386,79.3262,79.3433,27900.0
2013-05-01 11:00:00,92.95,92.96,92.85,92.92,22900.0,79.3433,79.3518,79.2579,79.3177,22900.0
2013-05-01 11:10:00,92.94,92.97,92.92,92.96,26500.0,79.3348,79.3604,79.3177,79.3518,26500.0
2013-05-01 11:20:00,92.96,92.98,92.86,92.86,25500.0,79.3518,79.3689,79.2665,79.2665,25500.0
2013-05-01 11:30:00,92.88,92.89,92.62,92.64,45100.0,79.2835,79.2921,79.0616,79.0787,45100.0
2013-05-01 11:40:00,92.62,92.66,92.44,92.62,79000.0,79.0616,79.0957,78.9079,79.0616,79000.0
2013-05-01 11:50:00,92.62,92.73,92.6,92.71,42100.0,79.0616,79.1555,79.0445,79.1384,42100.0
2013-05-01 12:00:00,92.69,92.72,92.6,92.66,14900.0,79.1214,79.147,79.0445,79.0957,14900.0
2013-05-01 12:10:00,92.63,92.72,92.51,92.7,19600.0,79.0701,79.147,78.9677,79.1299,19600.0
2013-05-01 12:20:00,92.7,92.81,92.69,92.81,23600.0,79.1299,79.2238,79.1214,79.2238,23600.0
2013-05-01 12:30:00,92.8,92.85,92.73,92.81,15400.0,79.2152,79.2579,79.1555,79.2238,15400.0
2013-05-01 12:40:00,92.79,92.81,92.76,92.78,16200.0,79.2067,79.2238,79.1811,79.1982,16200.0
2013-05-01 12:50:00,92.79,92.8,92.56,92.59,30600.0,79.2067,79.2152,79.0104,79.036,30600.0
2013-05-01 13:00:00,92.58,92.62,92.51,92.52,35800.0,79.0275,79.0616,78.9677,78.9762,35800.0
2013-05-01 13:10:00,92.51,92.59,92.45,92.57,34100.0,78.9677,79.036,78.9165,79.0189,34100.0
2013-05-01 13:20:00,92.55,92.7,92.49,92.64,24400.0,79.0018,79.1299,78.9506,79.0787,24400.0
2013-05-01 13:30:00,92.65,92.7,92.5,92.53,27800.0,79.0872,79.1299,78.9592,78.9848,27800.0
2013-05-01 13:40:00,92.53,92.55,92.28,92.37,63100.0,78.9848,79.0018,78.7714,78.8482,63100.0
2013-05-01 13:50:00,92.33,92.36,92.21,92.3,64400.0,78.8141,78.8397,78.7116,78.7884,64400.0
2013-05-01 14:00:00,92.32,92.5,92.26,92.42,65600.0,78.8055,78.9592,78.7543,78.8909,65600.0
2013-05-01 14:10:00,92.39,92.4,92.01,92.05,86800.0,78.8653,78.8738,78.5409,78.575,86800.0
2013-05-01 14:20:00,92.07,92.41,92.07,92.32,105900.0,78.5921,78.8823,78.5921,78.8055,105900.0
2013-05-01 14:30:00,92.33,92.41,92.25,92.35,38000.0,78.8141,78.8823,78.7458,78.8311,38000.0
2013-05-01 14:40:00,92.34,92.52,92.29,92.48,53200.0,78.8226,78.9762,78.7799,78.9421,53200.0
2013-05-01 14:50:00,92.48,92.63,92.42,92.47,43900.0,78.9421,79.0701,78.8909,78.9336,43900.0
2013-05-01 15:00:00,92.48,92.55,92.35,92.38,57600.0,78.9421,79.0018,78.8311,78.8567,57600.0
2013-05-01 15:10:00,92.36,92.36,92.23,92.27,108800.0,78.8397,78.8397,78.7287,78.7628,108800.0
2013-05-01 15:20:00,92.27,92.31,92.15,92.17,46800.0,78.7628,78.797,78.6604,78.6775,46800.0
2013-05-01 15:30:00,92.15,92.25,92.1,92.12,49000.0,78.6604,78.7458,78.6177,78.6348,49000.0
2013-05-01 15:40:00,92.11,92.14,91.91,91.95,138000.0,78.6263,78.6519,78.4555,78.4897,138000.0
2013-05-01 15:50:00,91.95,92.01,91.84,92.0,248600.0,78.4897,78.5409,78.3958,78.5324,248600.0
2013-05-02 09:30:00,92.23,92.6,92.18,92.44,75600.0,78.7287,79.0445,78.686,78.9079,75600.0
2013-05-02 09:40:00,92.45,92.58,92.32,92.48,53300.0,78.9165,79.0275,78.8055,78.9421,53300.0
2013-05-02 09:50:00,92.47,92.54,92.18,92.38,81200.0,78.9336,78.9933,78.686,78.8567,81200.0
2013-05-02 10:00:00,92.4,92.58,92.37,92.57,111300.0,78.8738,79.0275,78.8482,79.0189,111300.0
2013-05-02 10:10:00,92.58,92.83,92.57,92.57,80500.0,79.0275,79.2409,79.0189,79.0189,80500.0
2013-05-02 10:20:00,92.58,92.72,92.55,92.66,44800.0,79.0275,79.147,79.0018,79.0957,44800.0
2013-05-02 10:30:00,92.65,92.75,92.6,92.68,64600.0,79.0872,79.1726,79.0445,79.1128,64600.0
2013-05-02 10:40:00,92.69,92.75,92.59,92.6,64100.0,79.1214,79.1726,79.036,79.0445,64100.0
2013-05-02 10:50:00,92.59,92.65,92.57,92.58,25800.0,79.036,79.0872,79.0189,79.0275,25800.0
2013-05-02 11:00:00,92.58,92.65,92.55,92.55,24600.0,79.0275,79.0872,79.0018,79.0018,24600.0
2013-05-02 11:10:00,92.55,92.86,92.55,92.84,39900.0,79.0018,79.2665,79.0018,79.2494,39900.0
2013-05-02 11:20:00,92.86,92.94,92.86,92.92,37200.0,79.2665,79.3348,79.2665,79.3177,37200.0
2013-05-02 11:30:00,92.91,92.92,92.81,92.82,25600.0,79.3091,79.3177,79.2238,79.2323,25600.0
2013-05-02 11:40:00,92.83,92.97,92.82,92.93,41900.0,79.2409,79.3604,79.2323,79.3262,41900.0
2013-05-02 11:50:00,92.94,93.01,92.92,92.99,67600.0,79.3348,79.3945,79.3177,79.3774,67600.0
2013-05-02 12:00:00,93.0,93.05,92.93,93.01,73900.0,79.386,79.4287,79.3262,79.3945,73900.0
2013-05-02 12:10:00,93.0,93.06,92.93,92.98,58700.0,79.386,79.4372,79.3262,79.3689,58700.0
2013-05-02 12:20:00,92.99,93.03,92.94,92.99,59700.0,79.3774,79.4116,79.3348,79.3774,59700.0
2013-05-02 12:30:00,92.99,93.0,92.94,92.94,36100.0,79.3774,79.386,79.3348,79.3348,36100.0
2013-05-02 12:40:00,92.94,92.98,92.85,92.86,36100.0,79.3348,79.3689,79.2579,79.2665,36100.0
2013-05-02 12:50:00,92.86,92.93,92.84,92.84,41000.0,79.2665,79.3262,79.2494,79.2494,41000.0
2013-05-02 13:00:00,92.84,92.91,92.81,92.9,34000.0,79.2494,79.3091,79.2238,79.3006,34000.0
2013-05-02 13:10:00,92.9,93.0,92.85,93.0,45400.0,79.3006,79.386,79.2579,79.386,45400.0
2013-05-02 13:20:00,92.98,93.11,92.96,93.04,52900.0,79.3689,79.4799,79.3518,79.4201,52900.0
2013-05-02 13:30:00,93.04,93.08,92.91,92.93,36200.0,79.4201,79.4543,79.3091,79.3262,36200.0
2013-05-02 13:40:00,92.93,92.96,92.88,92.92,33800.0,79.3262,79.3518,79.2835,79.3177,33800.0
2013-05-02 13:50:00,92.92,92.99,92.89,92.96,33700.0,79.3177,79.3774,79.2921,79.3518,33700.0
2013-05-02 14:00:00,92.96,92.99,92.91,92.93,27300.0,79.3518,79.3774,79.3091,79.3262,27300.0
2013-05-02 14:10:00,92.93,92.94,92.88,92.9,50800.0,79.3262,79.3348,79.2835,79.3006,50800.0
2013-05-02 14:20:00,92.93,92.94,92.86,92.88,79500.0,79.3262,79.3348,79.2665,79.2835,79500.0
2013-05-02 14:30:00,92.88,92.89,92.79,92.84,44800.0,79.2835,79.2921,79.2067,79.2494,44800.0
2013-05-02 14:40:00,92.85,92.86,92.7,92.8,57700.0,79.2579,79.2665,79.1299,79.2152,57700.0
2013-05-02 14:50:00,92.8,92.82,92.71,92.78,28800.0,79.2152,79.2323,79.1384,79.1982,28800.0
2013-05-02 15:00:00,92.77,92.78,92.61,92.61,54600.0,79.1896,79.1982,79.0531,79.0531,54600.0
2013-05-02 15:10:00,92.61,92.62,92.52,92.53,48600.0,79.0531,79.0616,78.9762,78.9848,48600.0
2013-05-02 15:20:00,92.54,92.58,92.42,92.56,58700.0,78.9933,79.0275,78.8909,79.0104,58700.0
2013-05-02 15:30:00,92.56,92.59,92.37,92.43,87600.0,79.0104,79.036,78.8482,78.8994,87600.0
2013-05-02 15:40:00,92.43,92.43,92.3,92.32,132400.0,78.8994,78.8994,78.7884,78.8055,132400.0
2013-05-02 15:50:00,92.31,92.38,92.19,92.27,231500.0,78.797,78.8567,78.6945,78.7628,231500.0
2013-05-03 09:30:00,93.06,93.92,92.98,93.91,123900.0,79.4372,80.1713,79.3689,80.1628,123900.0
2013-05-03 09:40:00,93.92,94.39,93.92,94.39,136500.0,80.1713,80.5725,80.1713,80.5725,136500.0
2013-05-03 09:50:00,94.39,95.09,94.36,95.09,173000.0,80.5725,81.17,80.5469,81.17,173000.0
2013-05-03 10:00:00,95.05,95.14,94.73,94.8,123800.0,81.1359,81.2127,80.8627,80.9225,123800.0
2013-05-03 10:10:00,94.82,94.92,94.69,94.75,56900.0,80.9395,81.0249,80.8286,80.8798,56900.0
2013-05-03 10:20:00,94.77,94.81,94.62,94.65,105200.0,80.8969,80.931,80.7688,80.7944,105200.0
2013-05-03 10:30:00,94.65,94.69,94.52,94.57,49900.0,80.7944,80.8286,80.6835,80.7261,49900.0
2013-05-03 10:40:00,94.57,94.58,94.39,94.41,69800.0,80.7261,80.7347,80.5725,80.5896,69800.0
2013-05-03 10:50:00,94.42,94.44,94.26,94.31,39800.0,80.5981,80.6152,80.4615,80.5042,39800.0
2013-05-03 11:00:00,94.31,94.55,94.29,94.52,40900.0,80.5042,80.7091,80.4871,80.6835,40900.0
2013-05-03 11:10:00,94.53,94.68,94.52,94.62,49800.0,80.692,80.82,80.6835,80.7688,49800.0
2013-05-03 11:20:00,94.61,94.8,94.55,94.79,33000.0,80.7603,80.9225,80.7091,80.9139,33000.0
2013-05-03 11:30:00,94.79,94.86,94.69,94.72,57300.0,80.9139,80.9737,80.8286,80.8542,57300.0
2013-05-03 11:40:00,94.72,94.86,94.69,94.86,24000.0,80.8542,80.9737,80.8286,80.9737,24000.0
2013-05-03 11:50:00,94.86,94.93,94.77,94.79,26800.0,80.9737,81.0334,80.8969,80.9139,26800.0
2013-05-03 12:00:00,94.79,94.91,94.74,94.89,31300.0,80.9139,81.0164,80.8713,80.9993,31300.0
2013-05-03 12:10:00,94.89,94.97,94.85,94.97,24600.0,80.9993,81.0676,80.9652,81.0676,24600.0
2013-05-03 12:20:00,94.97,94.99,94.93,94.94,14700.0,81.0676,81.0847,81.0334,81.042,14700.0
2013-05-03 12:30:00,94.94,94.99,94.89,94.97,24700.0,81.042,81.0847,80.9993,81.0676,24700.0
2013-05-03 12:40:00,94.98,95.04,94.94,95.02,68100.0,81.0761,81.1273,81.042,81.1103,68100.0
2013-05-03 12:50:00,95.04,95.04,94.98,95.0,23800.0,81.1273,81.1273,81.0761,81.0932,23800.0
2013-05-03 13:00:00,94.99,95.03,94.95,94.99,56800.0,81.0847,81.1188,81.0505,81.0847,56800.0
2013-05-03 13:10:00,94.99,95.03,94.88,94.88,43700.0,81.0847,81.1188,80.9908,80.9908,43700.0
2013-05-03 13:20:00,94.87,94.87,94.7,94.77,27300.0,80.9822,80.9822,80.8371,80.8969,27300.0
2013-05-03 13:30:00,94.76,94.89,94.75,94.85,23400.0,80.8883,80.9993,80.8798,80.9652,23400.0
2013-05-03 13:40:00,94.84,94.93,94.82,94.87,16700.0,80.9566,81.0334,80.9395,80.9822,16700.0
2013-05-03 13:50:00,94.83,94.87,94.74,94.78,26600.0,80.9481,80.9822,80.8713,80.9054,26600.0
2013-05-03 14:00:00,94.78,94.84,94.76,94.8,25100.0,80.9054,80.9566,80.8883,80.9225,25100.0
2013-05-03 14:10:00,94.78,94.83,94.7,94.72,31700.0,80.9054,80.9481,80.8371,80.8542,31700.0
2013-05-03 14:20:00,94.73,94.77,94.68,94.7,25300.0,80.8627,80.8969,80.82,80.8371,25300.0
2013-05-03 14:30:00,94.69,94.69,94.57,94.57,15800.0,80.8286,80.8286,80.7261,80.7261,15800.0
2013-05-03 14:40:00,94.57,94.68,94.53,94.68,29400.0,80.7261,80.82,80.692,80.82,29400.0
2013-05-03 14:50:00,94.68,94.74,94.64,94.68,23500.0,80.82,80.8713,80.7859,80.82,23500.0
2013-05-03 15:00:00,94.7,94.71,94.56,94.56,25500.0,80.8371,80.8456,80.7176,80.7176,25500.0
2013-05-03 15:10:00,94.57,94.62,94.55,94.58,54900.0,80.7261,80.7688,80.7091,80.7347,54900.0
2013-05-03 15:20:00,94.58,94.62,94.5,94.59,72100.0,80.7347,80.7688,80.6664,80.7432,72100.0
2013-05-03 15:30:00,94.6,94.68,94.58,94.61,107100.0,80.7518,80.82,80.7347,80.7603,107100.0
2013-05-03 15:40:00,94.6,94.65,94.57,94.61,64300.0,80.7518,80.7944,80.7261,80.7603,64300.0
2013-05-03 15:50:00,94.62,94.63,94.41,94.5,161000.0,80.7688,80.7774,80.5896,80.6664,161000.0
2013-05-06 09:30:00,94.92,95.46,94.74,95.18,181000.0,81.0249,81.4859,80.8713,81.2468,181000.0
2013-05-06 09:40:00,95.15,95.21,94.98,95.09,95200.0,81.2212,81.2725,81.0761,81.17,95200.0
2013-05-06 09:50:00,95.09,95.61,95.05,95.58,178300.0,81.17,81.6139,81.1359,81.5883,178300.0
2013-05-06 10:00:00,95.57,96.23,95.51,96.09,230600.0,81.5798,82.1431,81.5285,82.0236,230600.0
2013-05-06 10:10:00,96.07,96.54,96.07,96.51,226900.0,82.0066,82.4078,82.0066,82.3822,226900.0
2013-05-06 10:20:00,96.5,96.8,96.4,96.44,183800.0,82.3736,82.6297,82.2883,82.3224,183800.0
2013-05-06 10:30:00,96.45,96.65,96.4,96.58,102400.0,82.3309,82.5017,82.2883,82.4419,102400.0
2013-05-06 10:40:00,96.56,96.56,96.37,96.4,76000.0,82.4248,82.4248,82.2626,82.2883,76000.0
2013-05-06 10:50:00,96.38,96.43,96.14,96.16,62500.0,82.2712,82.3139,82.0663,82.0834,62500.0
2013-05-06 11:00:00,96.13,96.24,95.97,96.16,61600.0,82.0578,82.1517,81.9212,82.0834,61600.0
2013-05-06 11:10:00,96.17,96.37,96.09,96.13,72500.0,82.0919,82.2626,82.0236,82.0578,72500.0
2013-05-06 11:20:00,96.11,96.18,95.87,95.9,79500.0,82.0407,82.1005,81.8358,81.8614,79500.0
2013-05-06 11:30:00,95.91,95.95,95.81,95.93,27900.0,81.87,81.9041,81.7846,81.8871,27900.0
2013-05-06 11:40:00,95.94,96.05,95.93,96.01,47000.0,81.8956,81.9895,81.8871,81.9553,47000.0
2013-05-06 11:50:00,96.03,96.05,95.89,95.89,37300.0,81.9724,81.9895,81.8529,81.8529,37300.0
2013-05-06 12:00:00,95.91,95.93,95.8,95.89,36900.0,81.87,81.8871,81.7761,81.8529,36900.0
2013-05-06 12:10:00,95.89,96.09,95.87,95.99,139600.0,81.8529,82.0236,81.8358,81.9383,139600.0
2013-05-06 12:20:00,95.99,96.0,95.83,95.84,13200.0,81.9383,81.9468,81.8017,81.8102,13200.0
2013-05-06 12:30:00,95.82,95.91,95.8,95.91,14600.0,81.7932,81.87,81.7761,81.87,14600.0
2013-05-06 12:40:00,95.89,96.04,95.87,96.03,13000.0,81.8529,81.981,81.8358,81.9724,13000.0
2013-05-06 12:50:00,96.0,96.1,95.98,96.02,14500.0,81.9468,82.0322,81.9297,81.9639,14500.0
2013-05-06 13:00:00,96.01,96.06,95.91,95.95,15300.0,81.9553,81.998,81.87,81.9041,15300.0
2013-05-06 13:10:00,95.95,96.06,95.94,95.99,36400.0,81.9041,81.998,81.8956,81.9383,36400.0
2013-05-06 13:20:00,95.98,96.2,95.96,96.18,27900.0,81.9297,82.1175,81.9127,82.1005,27900.0
2013-05-06 13:30:00,96.18,96.35,96.15,96.32,39800.0,82.1005,82.2456,82.0749,82.22,39800.0
2013-05-06 13:40:00,96.31,96.35,96.23,96.25,35900.0,82.2114,82.2456,82.1431,82.1602,35900.0
2013-05-06 13:50:00,96.26,96.31,96.19,96.23,59400.0,82.1687,82.2114,82.109,82.1431,59400.0
2013-05-06 14:00:00,96.21,96.33,96.14,96.32,31900.0,82.1261,82.2285,82.0663,82.22,31900.0
2013-05-06 14:10:00,96.31,96.45,96.19,96.45,48900.0,82.2114,82.3309,82.109,82.3309,48900.0
2013-05-06 14:20:00,96.45,96.51,96.37,96.42,47400.0,82.3309,82.3822,82.2626,82.3053,47400.0
2013-05-06 14:30:00,96.41,96.42,96.19,96.25,25400.0,82.2968,82.3053,82.109,82.1602,25400.0
2013-05-06 14:40:00,96.26,96.4,96.21,96.4,47000.0,82.1687,82.2883,82.1261,82.2883,47000.0
2013-05-06 14:50:00,96.39,96.48,96.21,96.24,108300.0,82.2797,82.3565,82.1261,82.1517,108300.0
2013-05-06 15:00:00,96.25,96.29,96.16,96.26,39600.0,82.1602,82.1944,82.0834,82.1687,39600.0
2013-05-06 15:10:00,96.26,96.34,96.22,96.22,35000.0,82.1687,82.237,82.1346,82.1346,35000.0
2013-05-06 15:20:00,96.22,96.26,96.17,96.26,43100.0,82.1346,82.1687,82.0919,82.1687,43100.0
2013-05-06 15:30:00,96.27,96.3,96.25,96.27,50300.0,82.1773,82.2029,82.1602,82.1773,50300.0
2013-05-06 15:40:00,96.29,96.34,96.25,96.33,105800.0,82.1944,82.237,82.1602,82.2285,105800.0
2013-05-06 15:50:00,96.32,96.33,96.23,96.26,171900.0,82.22,82.2285,82.1431,82.1687,171900.0
2013-05-07 09:30:00,96.63,97.46,96.51,97.43,190200.0,82.4846,83.1931,82.3822,83.1675,190200.0
2013-05-07 09:40:00,97.43,97.98,97.39,97.96,241000.0,83.1675,83.637,83.1333,83.6199,241000.0
2013-05-07 09:50:00,97.96,98.74,97.92,98.74,366100.0,83.6199,84.2857,83.5857,84.2857,366100.0
2013-05-07 10:00:00,98.73,98.76,98.35,98.5,308800.0,84.2772,84.3028,83.9528,84.0808,308800.0
2013-05-07 10:10:00,98.49,98.49,98.08,98.09,264900.0,84.0723,84.0723,83.7223,83.7309,264900.0
2013-05-07 10:20:00,98.07,98.47,98.04,98.26,182900.0,83.7138,84.0552,83.6882,83.876,182900.0
2013-05-07 10:30:00,98.29,98.49,98.22,98.41,100000.0,83.9016,84.0723,83.8418,84.004,100000.0
2013-05-07 10:40:00,98.4,98.64,98.39,98.58,70900.0,83.9955,84.2003,83.9869,84.1491,70900.0
2013-05-07 10:50:00,98.56,98.75,98.51,98.57,119200.0,84.1321,84.2942,84.0894,84.1406,119200.0
2013-05-07 11:00:00,98.59,98.82,98.44,98.46,143800.0,84.1577,84.354,84.0296,84.0467,143800.0
2013-05-07 11:10:00,98.43,98.55,98.28,98.35,101100.0,84.0211,84.1235,83.893,83.9528,101100.0
2013-05-07 11:20:00,98.37,98.56,98.37,98.49,120900.0,83.9699,84.1321,83.9699,84.0723,120900.0
2013-05-07 11:30:00,98.49,98.54,98.42,98.47,40800.0,84.0723,84.115,84.0126,84.0552,40800.0
2013-05-07 11:40:00,98.47,98.5,98.23,98.25,33800.0,84.0552,84.0808,83.8504,83.8674,33800.0
2013-05-07 11:50:00,98.23,98.41,98.2,98.41,37200.0,83.8504,84.004,83.8248,84.004,37200.0
2013-05-07 12:00:00,98.42,98.42,98.27,98.37,26200.0,84.0126,84.0126,83.8845,83.9699,26200.0
2013-05-07 12:10:00,98.36,98.38,98.29,98.3,17700.0,83.9613,83.9784,83.9016,83.9101,17700.0
2013-05-07 12:20:00,98.3,98.38,98.3,98.36,38400.0,83.9101,83.9784,83.9101,83.9613,38400.0
2013-05-07 12:30:00,98.35,98.45,98.29,98.45,33300.0,83.9528,84.0382,83.9016,84.0382,33300.0
2013-05-07 12:40:00,98.46,98.64,98.41,98.61,44500.0,84.0467,84.2003,84.004,84.1747,44500.0
2013-05-07 12:50:00,98.6,98.7,98.6,98.65,40700.0,84.1662,84.2516,84.1662,84.2089,40700.0
2013-05-07 13:00:00,98.66,98.76,98.62,98.63,46600.0,84.2174,84.3028,84.1833,84.1918,46600.0
2013-05-07 13:10:00,98.62,98.66,98.6,98.63,53700.0,84.1833,84.2174,84.1662,84.1918,53700.0
2013-05-07 13:20:00,98.63,98.7,98.6,98.69,30700.0,84.1918,84.2516,84.1662,84.243,30700.0
2013-05-07 13:30:00,98.69,98.73,98.62,98.66,39900.0,84.243,84.2772,84.1833,84.2174,39900.0
2013-05-07 13:40:00,98.65,98.87,98.64,98.86,49200.0,84.2089,84.3967,84.2003,84.3881,49200.0
2013-05-07 13:50:00,98.87,99.01,98.84,98.87,100100.0,84.3967,84.5162,84.3711,84.3967,100100.0
2013-05-07 14:00:00,98.86,99.07,98.83,99.02,65300.0,84.3881,84.5674,84.3625,84.5247,65300.0
2013-05-07 14:10:00,99.02,99.2,98.97,99.12,92500.0,84.5247,84.6784,84.482,84.6101,92500.0
2013-05-07 14:20:00,99.13,99.39,99.1,99.35,69200.0,84.6186,84.8406,84.593,84.8064,69200.0
2013-05-07 14:30:00,99.35,99.35,99.12,99.16,106300.0,84.8064,84.8064,84.6101,84.6442,106300.0
2013-05-07 14:40:00,99.16,99.37,99.07,99.31,108700.0,84.6442,84.8235,84.5674,84.7723,108700.0
2013-05-07 14:50:00,99.31,99.31,99.1,99.3,65600.0,84.7723,84.7723,84.593,84.7637,65600.0
2013-05-07 15:00:00,99.3,99.3,99.09,99.28,53500.0,84.7637,84.7637,84.5845,84.7467,53500.0
2013-05-07 15:10:00,99.27,99.38,99.27,99.28,74100.0,84.7381,84.832,84.7381,84.7467,74100.0
2013-05-07 15:20:00,99.27,99.39,99.25,99.39,90900.0,84.7381,84.8406,84.7211,84.8406,90900.0
2013-05-07 15:30:00,99.39,99.51,99.34,99.5,142300.0,84.8406,84.943,84.7979,84.9345,142300.0
2013-05-07 15:40:00,99.5,99.56,99.42,99.55,196200.0,84.9345,84.9857,84.8662,84.9771,196200.0
2013-05-07 15:50:00,99.54,99.6,99.43,99.53,401000.0,84.9686,85.0198,84.8747,84.9601,401000.0
2013-05-08 09:30:00,99.07,99.4,98.8,99.0,168000.0,84.5674,84.8491,84.3369,84.5076,168000.0
2013-05-08 09:40:00,99.0,99.26,98.96,99.02,81700.0,84.5076,84.7296,84.4735,84.5247,81700.0
2013-05-08 09:50:00,99.03,99.5,99.0,99.48,136100.0,84.5333,84.9345,84.5076,84.9174,136100.0
2013-05-08 10:00:00,99.49,99.79,99.35,99.72,214000.0,84.9259,85.182,84.8064,85.1222,214000.0
2013-05-08 10:10:00,99.7,99.8,99.43,99.59,93300.0,85.1052,85.1905,84.8747,85.0113,93300.0
2013-05-08 10:20:00,99.61,99.87,99.57,99.83,66600.0,85.0284,85.2503,84.9942,85.2161,66600.0
2013-05-08 10:30:00,99.82,100.23,99.65,100.22,166700.0,85.2076,85.5576,85.0625,85.5491,166700.0
2013-05-08 10:40:00,100.22,100.51,100.18,100.22,151400.0,85.5491,85.7966,85.5149,85.5491,151400.0
2013-05-08 10:50:00,100.22,101.0,100.2,100.86,228600.0,85.5491,86.2149,85.532,86.0954,228600.0
2013-05-08 11:00:00,100.85,101.5,100.76,101.41,347600.0,86.0868,86.6417,86.01,86.5649,347600.0
2013-05-08 11:10:00,101.42,101.43,101.09,101.14,173900.0,86.5734,86.5819,86.2917,86.3344,173900.0
2013-05-08 11:20:00,101.11,101.17,100.83,100.83,98300.0,86.3088,86.36,86.0698,86.0698,98300.0
2013-05-08 11:30:00,100.85,100.95,100.81,100.92,53800.0,86.0868,86.1722,86.0527,86.1466,53800.0
2013-05-08 11:40:00,100.93,101.16,100.86,101.05,48600.0,86.1551,86.3515,86.0954,86.2576,48600.0
2013-05-08 11:50:00,101.05,101.45,101.0,101.43,60900.0,86.2576,86.599,86.2149,86.5819,60900.0
2013-05-08 12:00:00,101.43,101.67,101.41,101.61,115300.0,86.5819,86.7868,86.5649,86.7356,115300.0
2013-05-08 12:10:00,101.63,101.74,101.47,101.7,72300.0,86.7526,86.8465,86.6161,86.8124,72300.0
2013-05-08 12:20:00,101.7,101.75,101.32,101.37,130300.0,86.8124,86.8551,86.488,86.5307,130300.0
2013-05-08 12:30:00,101.39,101.55,101.31,101.48,108500.0,86.5478,86.6844,86.4795,86.6246,108500.0
2013-05-08 12:40:00,101.48,101.72,101.36,101.57,87600.0,86.6246,86.8295,86.5222,86.7014,87600.0
2013-05-08 12:50:00,101.57,101.58,101.38,101.42,44100.0,86.7014,86.71,86.5392,86.5734,44100.0
2013-05-08 13:00:00,101.45,101.7,101.44,101.55,145400.0,86.599,86.8124,86.5905,86.6844,145400.0
2013-05-08 13:10:00,101.56,101.65,101.42,101.48,81000.0,86.6929,86.7697,86.5734,86.6246,81000.0
2013-05-08 13:20:00,101.49,101.55,101.41,101.44,43100.0,86.6331,86.6844,86.5649,86.5905,43100.0
2013-05-08 13:30:00,101.43,101.48,101.35,101.47,63900.0,86.5819,86.6246,86.5136,86.6161,63900.0
2013-05-08 13:40:00,101.48,101.57,101.45,101.51,73500.0,86.6246,86.7014,86.599,86.6502,73500.0
2013-05-08 13:50:00,101.51,101.67,101.45,101.66,88800.0,86.6502,86.7868,86.599,86.7783,88800.0
2013-05-08 14:00:00,101.67,102.09,101.66,101.7,141100.0,86.7868,87.1453,86.7783,86.8124,141100.0
2013-05-08 14:10:00,101.69,101.74,101.46,101.6,168100.0,86.8039,86.8465,86.6075,86.727,168100.0
2013-05-08 14:20:00,101.61,101.66,101.5,101.5,83700.0,86.7356,86.7783,86.6417,86.6417,83700.0
2013-05-08 14:30:00,101.5,101.52,101.13,101.23,104400.0,86.6417,86.6588,86.3258,86.4112,104400.0
2013-05-08 14:40:00,101.22,101.52,101.22,101.41,87300.0,86.4027,86.6588,86.4027,86.5649,87300.0
2013-05-08 14:50:00,101.42,101.58,101.31,101.58,81000.0,86.5734,86.71,86.4795,86.71,81000.0
2013-05-08 15:00:00,101.58,101.73,101.49,101.73,78900.0,86.71,86.838,86.6331,86.838,78900.0
2013-05-08 15:10:00,101.73,102.02,101.67,101.89,148000.0,86.838,87.0856,86.7868,86.9746,148000.0
2013-05-08 15:20:00,101.87,102.09,101.85,102.07,133000.0,86.9575,87.1453,86.9404,87.1282,133000.0
2013-05-08 15:30:00,102.08,102.08,101.79,101.91,95800.0,87.1368,87.1368,86.8892,86.9917,95800.0
2013-05-08 15:40:00,101.89,101.98,101.83,101.91,109400.0,86.9746,87.0514,86.9234,86.9917,109400.0
2013-05-08 15:50:00,101.91,101.99,101.84,101.94,276100.0,86.9917,87.0599,86.9319,87.0173,276100.0
2013-05-09 09:30:00,101.57,101.83,101.11,101.83,89900.0,86.7014,86.9234,86.3088,86.9234,89900.0
2013-05-09 09:40:00,101.84,102.1,101.53,101.76,60400.0,86.9319,87.1538,86.6673,86.8636,60400.0
2013-05-09 09:50:00,101.74,101.98,101.5,101.73,97600.0,86.8465,87.0514,86.6417,86.838,97600.0
2013-05-09 10:00:00,101.71,101.95,101.44,101.44,62200.0,86.8209,87.0258,86.5905,86.5905,62200.0
2013-05-09 10:10:00,101.45,101.59,101.14,101.15,85700.0,86.599,86.7185,86.3344,86.3429,85700.0
2013-05-09 10:20:00,101.17,101.19,100.9,101.06,87500.0,86.36,86.3771,86.1295,86.2661,87500.0
2013-05-09 10:30:00,101.07,101.18,100.98,101.02,75500.0,86.2746,86.3685,86.1978,86.2319,75500.0
2013-05-09 10:40:00,101.01,101.2,100.94,101.15,79000.0,86.2234,86.3856,86.1637,86.3429,79000.0
2013-05-09 10:50:00,101.15,101.22,101.0,101.02,36300.0,86.3429,86.4027,86.2149,86.2319,36300.0
2013-05-09 11:00:00,101.0,101.15,100.94,101.05,69700.0,86.2149,86.3429,86.1637,86.2576,69700.0
2013-05-09 11:10:00,101.02,101.05,100.7,100.77,70000.0,86.2319,86.2576,85.9588,86.0185,70000.0
2013-05-09 11:20:00,100.76,100.94,100.75,100.76,60800.0,86.01,86.1637,86.0015,86.01,60800.0
2013-05-09 11:30:00,100.77,100.82,100.55,100.58,60500.0,86.0185,86.0612,85.8307,85.8564,60500.0
2013-05-09 11:40:00,100.59,100.78,100.58,100.71,43300.0,85.8649,86.0271,85.8564,85.9673,43300.0
2013-05-09 11:50:00,100.7,100.89,100.63,100.63,60900.0,85.9588,86.121,85.899,85.899,60900.0
2013-05-09 12:00:00,100.62,100.7,100.48,100.66,69100.0,85.8905,85.9588,85.771,85.9246,69100.0
2013-05-09 12:10:00,100.67,100.68,100.45,100.45,36900.0,85.9332,85.9417,85.7454,85.7454,36900.0
2013-05-09 12:20:00,100.45,100.45,100.23,100.23,82000.0,85.7454,85.7454,85.5576,85.5576,82000.0
2013-05-09 12:30:00,100.25,100.61,100.23,100.61,83300.0,85.5747,85.882,85.5576,85.882,83300.0
2013-05-09 12:40:00,100.61,100.62,100.48,100.55,32500.0,85.882,85.8905,85.771,85.8307,32500.0
2013-05-09 12:50:00,100.54,100.75,100.41,100.75,34400.0,85.8222,86.0015,85.7112,86.0015,34400.0
2013-05-09 13:00:00,100.73,100.87,100.67,100.83,40300.0,85.9844,86.1039,85.9332,86.0698,40300.0
2013-05-09 13:10:00,100.82,100.83,100.71,100.71,29100.0,86.0612,86.0698,85.9673,85.9673,29100.0
2013-05-09 13:20:00,100.72,100.94,100.69,100.91,38800.0,85.9759,86.1637,85.9503,86.138,38800.0
2013-05-09 13:30:00,100.92,101.17,100.91,101.14,33200.0,86.1466,86.36,86.138,86.3344,33200.0
2013-05-09 13:40:00,101.15,101.19,101.01,101.15,41300.0,86.3429,86.3771,86.2234,86.3429,41300.0
2013-05-09 13:50:00,101.15,101.15,101.04,101.12,27800.0,86.3429,86.3429,86.249,86.3173,27800.0
2013-05-09 14:00:00,101.13,101.35,101.13,101.23,48400.0,86.3258,86.5136,86.3258,86.4112,48400.0
2013-05-09 14:10:00,101.23,101.25,101.11,101.14,30900.0,86.4112,86.4283,86.3088,86.3344,30900.0
2013-05-09 14:20:00,101.14,101.15,101.0,101.04,29600.0,86.3344,86.3429,86.2149,86.249,29600.0
2013-05-09 14:30:00,101.04,101.11,100.75,100.75,78000.0,86.249,86.3088,86.0015,86.0015,78000.0
2013-05-09 14:40:00,100.75,100.79,100.59,100.62,56300.0,86.0015,86.0356,85.8649,85.8905,56300.0
2013-05-09 14:50:00,100.62,100.64,100.31,100.42,102900.0,85.8905,85.9076,85.6259,85.7198,102900.0
2013-05-09 15:00:00,100.41,100.57,100.26,100.46,53000.0,85.7112,85.8478,85.5832,85.7539,53000.0
2013-05-09 15:10:00,100.46,100.52,100.27,100.52,51300.0,85.7539,85.8051,85.5917,85.8051,51300.0
2013-05-09 15:20:00,100.53,100.61,100.45,100.51,56100.0,85.8137,85.882,85.7454,85.7966,56100.0
2013-05-09 15:30:00,100.5,100.62,100.34,100.35,69100.0,85.7881,85.8905,85.6515,85.66,69100.0
2013-05-09 15:40:00,100.33,100.49,100.29,100.44,136100.0,85.643,85.7795,85.6088,85.7368,136100.0
2013-05-09 15:50:00,100.45,100.45,100.23,100.41,249100.0,85.7454,85.7454,85.5576,85.7112,249100.0
2013-05-10 09:30:00,100.11,101.16,100.11,100.8,123200.0,85.4552,86.3515,85.4552,86.0442,123200.0
2013-05-10 09:40:00,100.78,100.91,100.1,100.22,83400.0,86.0271,86.138,85.4466,85.5491,83400.0
2013-05-10 09:50:00,100.24,100.83,100.21,100.76,70000.0,85.5661,86.0698,85.5405,86.01,70000.0
2013-05-10 10:00:00,100.8,100.81,100.32,100.38,72800.0,86.0442,86.0527,85.6344,85.6856,72800.0
2013-05-10 10:10:00,100.42,100.56,100.32,100.44,79600.0,85.7198,85.8393,85.6344,85.7368,79600.0
2013-05-10 10:20:00,100.44,100.44,99.96,99.97,94100.0,85.7368,85.7368,85.3271,85.3357,94100.0
2013-05-10 10:30:00,100.0,100.09,99.75,99.86,72000.0,85.3613,85.4381,85.1479,85.2418,72000.0
2013-05-10 10:40:00,99.86,99.88,99.62,99.87,110900.0,85.2418,85.2588,85.0369,85.2503,110900.0
2013-05-10 10:50:00,99.87,99.92,99.75,99.91,61500.0,85.2503,85.293,85.1479,85.2844,61500.0
2013-05-10 11:00:00,99.91,100.19,99.86,100.17,70700.0,85.2844,85.5234,85.2418,85.5064,70700.0
2013-05-10 11:10:00,100.17,100.23,99.96,99.99,49400.0,85.5064,85.5576,85.3271,85.3527,49400.0
2013-05-10 11:20:00,100.02,100.32,99.93,100.32,26400.0,85.3783,85.6344,85.3015,85.6344,26400.0
2013-05-10 11:30:00,100.32,100.49,100.3,100.47,38800.0,85.6344,85.7795,85.6173,85.7625,38800.0
2013-05-10 11:40:00,100.42,100.45,100.17,100.2,26500.0,85.7198,85.7454,85.5064,85.532,26500.0
2013-05-10 11:50:00,100.17,100.17,99.87,99.9,33400.0,85.5064,85.5064,85.2503,85.2759,33400.0
2013-05-10 12:00:00,99.89,100.02,99.68,99.68,46700.0,85.2674,85.3783,85.0881,85.0881,46700.0
2013-05-10 12:10:00,99.69,100.06,99.69,99.99,37800.0,85.0966,85.4125,85.0966,85.3527,37800.0
2013-05-10 12:20:00,99.96,100.13,99.95,100.03,33500.0,85.3271,85.4722,85.3186,85.3869,33500.0
2013-05-10 12:30:00,100.03,100.11,99.96,100.03,14100.0,85.3869,85.4552,85.3271,85.3869,14100.0
2013-05-10 12:40:00,100.01,100.11,99.97,99.98,11500.0,85.3698,85.4552,85.3357,85.3442,11500.0
2013-05-10 12:50:00,100.0,100.14,99.99,100.14,20200.0,85.3613,85.4808,85.3527,85.4808,20200.0
2013-05-10 13:00:00,100.13,100.4,100.12,100.38,22900.0,85.4722,85.7027,85.4637,85.6856,22900.0
2013-05-10 13:10:00,100.46,100.46,100.37,100.43,15400.0,85.7539,85.7539,85.6771,85.7283,15400.0
2013-05-10 13:20:00,100.42,100.6,100.37,100.6,22400.0,85.7198,85.8734,85.6771,85.8734,22400.0
2013-05-10 13:30:00,100.6,100.63,100.45,100.46,17700.0,85.8734,85.899,85.7454,85.7539,17700.0
2013-05-10 13:40:00,100.5,100.68,100.5,100.64,61000.0,85.7881,85.9417,85.7881,85.9076,61000.0
2013-05-10 13:50:00,100.64,100.64,100.37,100.42,42400.0,85.9076,85.9076,85.6771,85.7198,42400.0
2013-05-10 14:00:00,100.42,100.44,100.32,100.39,27200.0,85.7198,85.7368,85.6344,85.6942,27200.0
2013-05-10 14:10:00,100.4,100.48,100.29,100.3,28800.0,85.7027,85.771,85.6088,85.6173,28800.0
2013-05-10 14:20:00,100.3,100.37,100.25,100.25,25300.0,85.6173,85.6771,85.5747,85.5747,25300.0
2013-05-10 14:30:00,100.26,100.33,100.2,100.22,16100.0,85.5832,85.643,85.532,85.5491,16100.0
2013-05-10 14:40:00,100.22,100.29,100.17,100.2,39900.0,85.5491,85.6088,85.5064,85.532,39900.0
2013-05-10 14:50:00,100.2,100.27,100.1,100.14,26100.0,85.532,85.5917,85.4466,85.4808,26100.0
2013-05-10 15:00:00,100.14,100.16,100.08,100.1,29500.0,85.4808,85.4978,85.4295,85.4466,29500.0
2013-05-10 15:10:00,100.09,100.27,100.09,100.16,35400.0,85.4381,85.5917,85.4381,85.4978,35400.0
2013-05-10 15:20:00,100.18,100.25,100.11,100.14,47100.0,85.5149,85.5747,85.4552,85.4808,47100.0
2013-05-10 15:30:00,100.13,100.17,99.95,99.95,97200.0,85.4722,85.5064,85.3186,85.3186,97200.0
2013-05-10 15:40:00,99.95,100.1,99.91,100.01,127100.0,85.3186,85.4466,85.2844,85.3698,127100.0
2013-05-10 15:50:00,100.03,100.08,99.98,100.08,175800.0,85.3869,85.4295,85.3442,85.4295,175800.0
2013-05-13 09:30:00,99.84,99.95,99.45,99.81,67900.0,85.2247,85.3186,84.8918,85.1991,67900.0
2013-05-13 09:40:00,99.88,99.94,99.24,99.3,63600.0,85.2588,85.31,84.7125,84.7637,63600.0
2013-05-13 09:50:00,99.28,99.28,98.81,98.87,96400.0,84.7467,84.7467,84.3455,84.3967,96400.0
2013-05-13 10:00:00,98.85,99.28,98.84,99.28,114400.0,84.3796,84.7467,84.3711,84.7467,114400.0
2013-05-13 10:10:00,99.32,99.76,99.24,99.41,71700.0,84.7808,85.1564,84.7125,84.8576,71700.0
2013-05-13 10:20:00,99.41,99.41,99.03,99.16,21500.0,84.8576,84.8576,84.5333,84.6442,21500.0
2013-05-13 10:30:00,99.17,99.32,99.11,99.23,29400.0,84.6528,84.7808,84.6015,84.704,29400.0
2013-05-13 10:40:00,99.23,99.28,99.04,99.07,47600.0,84.704,84.7467,84.5418,84.5674,47600.0
2013-05-13 10:50:00,99.08,99.18,98.96,99.14,56200.0,84.5759,84.6613,84.4735,84.6272,56200.0
2013-05-13 11:00:00,99.16,99.32,99.12,99.25,20900.0,84.6442,84.7808,84.6101,84.7211,20900.0
2013-05-13 11:10:00,99.26,99.34,99.17,99.17,31000.0,84.7296,84.7979,84.6528,84.6528,31000.0
2013-05-13 11:20:00,99.16,99.17,98.94,99.12,49400.0,84.6442,84.6528,84.4564,84.6101,49400.0
2013-05-13 11:30:00,99.12,99.19,99.06,99.11,38200.0,84.6101,84.6698,84.5589,84.6015,38200.0
2013-05-13 11:40:00,99.13,99.17,99.05,99.09,23200.0,84.6186,84.6528,84.5503,84.5845,23200.0
2013-05-13 11:50:00,99.1,99.33,99.08,99.33,43600.0,84.593,84.7893,84.5759,84.7893,43600.0
2013-05-13 12:00:00,99.33,99.35,99.26,99.32,27300.0,84.7893,84.8064,84.7296,84.7808,27300.0
2013-05-13 12:10:00,99.33,99.39,99.3,99.35,40600.0,84.7893,84.8406,84.7637,84.8064,40600.0
2013-05-13 12:20:00,99.33,99.38,99.24,99.3,19600.0,84.7893,84.832,84.7125,84.7637,19600.0
2013-05-13 12:30:00,99.3,99.38,99.15,99.17,32500.0,84.7637,84.832,84.6357,84.6528,32500.0
2013-05-13 12:40:00,99.15,99.24,99.05,99.24,32000.0,84.6357,84.7125,84.5503,84.7125,32000.0
2013-05-13 12:50:00,99.24,99.36,99.22,99.36,13000.0,84.7125,84.8149,84.6954,84.8149,13000.0
2013-05-13 13:00:00,99.35,99.39,99.28,99.28,29600.0,84.8064,84.8406,84.7467,84.7467,29600.0
2013-05-13 13:10:00,99.3,99.44,99.3,99.44,14500.0,84.7637,84.8832,84.7637,84.8832,14500.0
2013-05-13 13:20:00,99.46,99.5,99.41,99.46,29400.0,84.9003,84.9345,84.8576,84.9003,29400.0
2013-05-13 13:30:00,99.47,99.48,99.32,99.39,65400.0,84.9088,84.9174,84.7808,84.8406,65400.0
2013-05-13 13:40:00,99.39,99.46,99.36,99.41,21000.0,84.8406,84.9003,84.8149,84.8576,21000.0
2013-05-13 13:50:00,99.42,99.42,99.3,99.34,34000.0,84.8662,84.8662,84.7637,84.7979,34000.0
2013-05-13 14:00:00,99.32,99.38,99.26,99.3,48900.0,84.7808,84.832,84.7296,84.7637,48900.0
2013-05-13 14:10:00,99.29,99.33,99.17,99.18,16300.0,84.7552,84.7893,84.6528,84.6613,16300.0
2013-05-13 14:20:00,99.19,99.36,99.14,99.36,18500.0,84.6698,84.8149,84.6272,84.8149,18500.0
2013-05-13 14:30:00,99.36,99.48,99.35,99.48,12600.0,84.8149,84.9174,84.8064,84.9174,12600.0
2013-05-13 14:40:00,99.49,99.52,99.33,99.35,34500.0,84.9259,84.9515,84.7893,84.8064,34500.0
2013-05-13 14:50:00,99.37,99.4,99.3,99.34,17400.0,84.8235,84.8491,84.7637,84.7979,17400.0
2013-05-13 15:00:00,99.35,99.35,99.18,99.27,41400.0,84.8064,84.8064,84.6613,84.7381,41400.0
2013-05-13 15:10:00,99.27,99.27,98.91,98.98,71900.0,84.7381,84.7381,84.4308,84.4906,71900.0
2013-05-13 15:20:00,98.99,99.01,98.9,98.94,56400.0,84.4991,84.5162,84.4223,84.4564,56400.0
2013-05-13 15:30:00,98.93,98.96,98.84,98.89,109100.0,84.4479,84.4735,84.3711,84.4138,109100.0
2013-05-13 15:40:00,98.9,98.91,98.78,98.86,80800.0,84.4223,84.4308,84.3199,84.3881,80800.0
2013-05-13 15:50:00,98.87,98.88,98.72,98.81,219300.0,84.3967,84.4052,84.2686,84.3455,219300.0
2013-05-14 09:30:00,98.9,99.58,98.88,99.38,63300.0,84.4223,85.0027,84.4052,84.832,63300.0
2013-05-14 09:40:00,99.49,99.66,99.33,99.47,57300.0,84.9259,85.071,84.7893,84.9088,57300.0
2013-05-14 09:50:00,99.47,99.62,99.3,99.45,75600.0,84.9088,85.0369,84.7637,84.8918,75600.0
2013-05-14 10:00:00,99.4,99.92,99.4,99.91,60000.0,84.8491,85.293,84.8491,85.2844,60000.0
2013-05-14 10:10:00,99.91,100.12,99.9,99.99,68000.0,85.2844,85.4637,85.2759,85.3527,68000.0
2013-05-14 10:20:00,99.98,100.0,99.61,99.75,47900.0,85.3442,85.3613,85.0284,85.1479,47900.0
2013-05-14 10:30:00,99.75,99.91,99.71,99.88,23000.0,85.1479,85.2844,85.1137,85.2588,23000.0
2013-05-14 10:40:00,99.89,99.94,99.78,99.85,26300.0,85.2674,85.31,85.1735,85.2332,26300.0
2013-05-14 10:50:00,99.85,100.14,99.83,100.06,45400.0,85.2332,85.4808,85.2161,85.4125,45400.0
2013-05-14 11:00:00,100.08,100.17,100.01,100.12,52000.0,85.4295,85.5064,85.3698,85.4637,52000.0
2013-05-14 11:10:00,100.13,100.18,100.07,100.09,39500.0,85.4722,85.5149,85.421,85.4381,39500.0
2013-05-14 11:20:00,100.09,100.14,99.98,99.98,45200.0,85.4381,85.4808,85.3442,85.3442,45200.0
2013-05-14 11:30:00,100.02,100.07,99.94,100.0,58200.0,85.3783,85.421,85.31,85.3613,58200.0
2013-05-14 11:40:00,99.99,100.09,99.95,100.04,16800.0,85.3527,85.4381,85.3186,85.3954,16800.0
2013-05-14 11:50:00,100.0,100.26,99.97,100.23,19900.0,85.3613,85.5832,85.3357,85.5576,19900.0
2013-05-14 12:00:00,100.23,100.23,100.11,100.11,11100.0,85.5576,85.5576,85.4552,85.4552,11100.0
2013-05-14 12:10:00,100.07,100.34,100.07,100.31,24800.0,85.421,85.6515,85.421,85.6259,24800.0
2013-05-14 12:20:00,100.33,100.34,100.24,100.29,16800.0,85.643,85.6515,85.5661,85.6088,16800.0
2013-05-14 12:30:00,100.28,100.4,100.28,100.38,34400.0,85.6003,85.7027,85.6003,85.6856,34400.0
2013-05-14 12:40:00,100.38,100.48,100.38,100.48,18700.0,85.6856,85.771,85.6856,85.771,18700.0
2013-05-14 12:50:00,100.47,100.53,100.45,100.53,19000.0,85.7625,85.8137,85.7454,85.8137,19000.0
2013-05-14 13:00:00,100.53,100.57,100.45,100.48,40700.0,85.8137,85.8478,85.7454,85.771,40700.0
2013-05-14 13:10:00,100.47,100.47,100.32,100.39,12900.0,85.7625,85.7625,85.6344,85.6942,12900.0
2013-05-14 13:20:00,100.38,100.4,100.27,100.36,15400.0,85.6856,85.7027,85.5917,85.6686,15400.0
2013-05-14 13:30:00,100.37,100.46,100.34,100.43,18400.0,85.6771,85.7539,85.6515,85.7283,18400.0
2013-05-14 13:40:00,100.43,100.5,100.35,100.35,26300.0,85.7283,85.7881,85.66,85.66,26300.0
2013-05-14 13:50:00,100.35,100.37,100.13,100.14,23400.0,85.66,85.6771,85.4722,85.4808,23400.0
2013-05-14 14:00:00,100.15,100.24,99.97,100.16,33500.0,85.4893,85.5661,85.3357,85.4978,33500.0
2013-05-14 14:10:00,100.14,100.27,100.14,100.23,13300.0,85.4808,85.5917,85.4808,85.5576,13300.0
2013-05-14 14:20:00,100.23,100.23,100.08,100.19,38000.0,85.5576,85.5576,85.4295,85.5234,38000.0
2013-05-14 14:30:00,100.21,100.48,100.21,100.4,71300.0,85.5405,85.771,85.5405,85.7027,71300.0
2013-05-14 14:40:00,100.38,100.38,100.21,100.24,47300.0,85.6856,85.6856,85.5405,85.5661,47300.0
2013-05-14 14:50:00,100.24,100.3,100.2,100.22,22100.0,85.5661,85.6173,85.532,85.5491,22100.0
2013-05-14 15:00:00,100.22,100.37,100.2,100.37,31700.0,85.5491,85.6771,85.532,85.6771,31700.0
2013-05-14 15:10:00,100.37,100.45,100.32,100.45,63000.0,85.6771,85.7454,85.6344,85.7454,63000.0
2013-05-14 15:20:00,100.45,100.51,100.41,100.48,40600.0,85.7454,85.7966,85.7112,85.771,40600.0
2013-05-14 15:30:00,100.5,100.62,100.47,100.6,72400.0,85.7881,85.8905,85.7625,85.8734,72400.0
2013-05-14 15:40:00,100.61,100.72,100.53,100.72,96700.0,85.882,85.9759,85.8137,85.9759,96700.0
2013-05-14 15:50:00,100.71,100.72,100.65,100.68,223100.0,85.9673,85.9759,85.9161,85.9417,223100.0
2013-05-15 09:30:00,100.57,100.8,100.15,100.58,89700.0,85.8478,86.0442,85.4893,85.8564,89700.0
2013-05-15 09:40:00,100.61,100.66,100.02,100.08,107400.0,85.882,85.9246,85.3783,85.4295,107400.0
2013-05-15 09:50:00,100.08,100.17,99.9,99.98,118900.0,85.4295,85.5064,85.2759,85.3442,118900.0
2013-05-15 10:00:00,99.98,100.02,99.93,99.98,81200.0,85.3442,85.3783,85.3015,85.3442,81200.0
2013-05-15 10:10:00,99.94,99.95,99.8,99.89,106200.0,85.31,85.3186,85.1905,85.2674,106200.0
2013-05-15 10:20:00,99.92,100.02,99.79,100.02,63700.0,85.293,85.3783,85.182,85.3783,63700.0
2013-05-15 10:30:00,100.03,100.32,99.98,100.31,98300.0,85.3869,85.6344,85.3442,85.6259,98300.0
2013-05-15 10:40:00,100.3,100.5,100.15,100.41,41000.0,85.6173,85.7881,85.4893,85.7112,41000.0
2013-05-15 10:50:00,100.39,100.49,100.35,100.47,13500.0,85.6942,85.7795,85.66,85.7625,13500.0
2013-05-15 11:00:00,100.48,100.82,100.47,100.77,36900.0,85.771,86.0612,85.7625,86.0185,36900.0
2013-05-15 11:10:00,100.75,100.87,100.72,100.78,45500.0,86.0015,86.1039,85.9759,86.0271,45500.0
2013-05-15 11:20:00,100.79,100.85,100.76,100.78,16600.0,86.0356,86.0868,86.01,86.0271,16600.0
2013-05-15 11:30:00,100.78,100.84,100.57,100.84,38200.0,86.0271,86.0783,85.8478,86.0783,38200.0
2013-05-15 11:40:00,100.81,100.85,100.67,100.67,11700.0,86.0527,86.0868,85.9332,85.9332,11700.0
2013-05-15 11:50:00,100.67,100.76,100.65,100.72,23200.0,85.9332,86.01,85.9161,85.9759,23200.0
2013-05-15 12:00:00,100.74,100.8,100.59,100.76,26000.0,85.9929,86.0442,85.8649,86.01,26000.0
2013-05-15 12:10:00,100.73,100.83,100.65,100.82,52900.0,85.9844,86.0698,85.9161,86.0612,52900.0
2013-05-15 12:20:00,100.84,100.86,100.7,100.74,61600.0,86.0783,86.0954,85.9588,85.9929,61600.0
2013-05-15 12:30:00,100.77,100.82,100.67,100.73,30400.0,86.0185,86.0612,85.9332,85.9844,30400.0
2013-05-15 12:40:00,100.73,100.79,100.64,100.65,19500.0,85.9844,86.0356,85.9076,85.9161,19500.0
2013-05-15 12:50:00,100.63,100.68,100.51,100.51,24200.0,85.899,85.9417,85.7966,85.7966,24200.0
2013-05-15 13:00:00,100.49,100.55,100.44,100.5,31400.0,85.7795,85.8307,85.7368,85.7881,31400.0
2013-05-15 13:10:00,100.49,100.58,100.46,100.53,22800.0,85.7795,85.8564,85.7539,85.8137,22800.0
2013-05-15 13:20:00,100.54,100.57,100.41,100.46,18200.0,85.8222,85.8478,85.7112,85.7539,18200.0
2013-05-15 13:30:00,100.44,100.46,100.29,100.29,57500.0,85.7368,85.7539,85.6088,85.6088,57500.0
2013-05-15 13:40:00,100.31,100.37,100.24,100.36,23900.0,85.6259,85.6771,85.5661,85.6686,23900.0
2013-05-15 13:50:00,100.37,100.41,100.17,100.19,30100.0,85.6771,85.7112,85.5064,85.5234,30100.0
2013-05-15 14:00:00,100.17,100.33,100.15,100.3,22800.0,85.5064,85.643,85.4893,85.6173,22800.0
2013-05-15 14:10:00,100.3,100.36,100.13,100.18,26700.0,85.6173,85.6686,85.4722,85.5149,26700.0
2013-05-15 14:20:00,100.2,100.22,99.93,100.22,45500.0,85.532,85.5491,85.3015,85.5491,45500.0
2013-05-15 14:30:00,100.23,100.31,100.13,100.17,13400.0,85.5576,85.6259,85.4722,85.5064,13400.0
2013-05-15 14:40:00,100.17,100.23,99.93,100.08,22300.0,85.5064,85.5576,85.3015,85.4295,22300.0
2013-05-15 14:50:00,100.08,100.3,100.05,100.24,53200.0,85.4295,85.6173,85.4039,85.5661,53200.0
2013-05-15 15:00:00,100.23,100.29,100.07,100.27,18200.0,85.5576,85.6088,85.421,85.5917,18200.0
2013-05-15 15:10:00,100.29,100.41,100.04,100.14,60700.0,85.6088,85.7112,85.3954,85.4808,60700.0
2013-05-15 15:20:00,100.11,100.14,100.05,100.05,37600.0,85.4552,85.4808,85.4039,85.4039,37600.0
2013-05-15 15:30:00,100.09,100.14,100.06,100.12,60900.0,85.4381,85.4808,85.4125,85.4637,60900.0
2013-05-15 15:40:00,100.12,100.23,100.06,100.1,66300.0,85.4637,85.5576,85.4125,85.4466,66300.0
2013-05-15 15:50:00,100.1,100.3,100.1,100.28,153400.0,85.4466,85.6173,85.4466,85.6003,153400.0
2013-05-16 09:30:00,100.24,100.24,99.8,100.2,66500.0,85.5661,85.5661,85.1905,85.532,66500.0
2013-05-16 09:40:00,100.24,100.79,100.24,100.45,44300.0,85.5661,86.0356,85.5661,85.7454,44300.0
2013-05-16 09:50:00,100.48,100.74,100.3,100.55,80300.0,85.771,85.9929,85.6173,85.8307,80300.0
2013-05-16 10:00:00,100.48,100.51,99.81,99.84,54000.0,85.771,85.7966,85.1991,85.2247,54000.0
2013-05-16 10:10:00,99.86,100.3,99.86,100.25,17300.0,85.2418,85.6173,85.2418,85.5747,17300.0
2013-05-16 10:20:00,100.17,100.25,100.06,100.16,11400.0,85.5064,85.5747,85.4125,85.4978,11400.0
2013-05-16 10:30:00,100.14,100.36,100.05,100.28,19700.0,85.4808,85.6686,85.4039,85.6003,19700.0
2013-05-16 10:40:00,100.28,100.41,100.02,100.06,50300.0,85.6003,85.7112,85.3783,85.4125,50300.0
2013-05-16 10:50:00,100.06,100.16,100.02,100.06,21400.0,85.4125,85.4978,85.3783,85.4125,21400.0
2013-05-16 11:00:00,100.09,100.11,100.0,100.03,26100.0,85.4381,85.4552,85.3613,85.3869,26100.0
2013-05-16 11:10:00,100.03,100.26,100.03,100.08,31700.0,85.3869,85.5832,85.3869,85.4295,31700.0
2013-05-16 11:20:00,100.09,100.09,99.94,100.06,35300.0,85.4381,85.4381,85.31,85.4125,35300.0
2013-05-16 11:30:00,100.06,100.14,100.04,100.13,21600.0,85.4125,85.4808,85.3954,85.4722,21600.0
2013-05-16 11:40:00,100.14,100.22,100.08,100.08,22900.0,85.4808,85.5491,85.4295,85.4295,22900.0
2013-05-16 11:50:00,100.07,100.11,99.96,99.98,34100.0,85.421,85.4552,85.3271,85.3442,34100.0
2013-05-16 12:00:00,99.96,100.06,99.95,99.98,30500.0,85.3271,85.4125,85.3186,85.3442,30500.0
2013-05-16 12:10:00,99.99,99.99,99.9,99.93,14300.0,85.3527,85.3527,85.2759,85.3015,14300.0
2013-05-16 12:20:00,99.92,99.95,99.87,99.9,22300.0,85.293,85.3186,85.2503,85.2759,22300.0
2013-05-16 12:30:00,99.92,99.92,99.7,99.74,23500.0,85.293,85.293,85.1052,85.1393,23500.0
2013-05-16 12:40:00,99.73,99.88,99.68,99.74,48400.0,85.1308,85.2588,85.0881,85.1393,48400.0
2013-05-16 12:50:00,99.77,99.77,99.61,99.62,15200.0,85.1649,85.1649,85.0284,85.0369,15200.0
2013-05-16 13:00:00,99.63,99.77,99.6,99.73,17500.0,85.0454,85.1649,85.0198,85.1308,17500.0
2013-05-16 13:10:00,99.74,99.79,99.72,99.76,49300.0,85.1393,85.182,85.1222,85.1564,49300.0
2013-05-16 13:20:00,99.76,99.86,99.74,99.83,15300.0,85.1564,85.2418,85.1393,85.2161,15300.0
2013-05-16 13:30:00,99.84,99.94,99.83,99.91,13700.0,85.2247,85.31,85.2161,85.2844,13700.0
2013-05-16 13:40:00,99.92,99.99,99.91,99.93,15200.0,85.293,85.3527,85.2844,85.3015,15200.0
2013-05-16 13:50:00,99.92,99.92,99.7,99.74,26900.0,85.293,85.293,85.1052,85.1393,26900.0
2013-05-16 14:00:00,99.74,99.85,99.72,99.81,20400.0,85.1393,85.2332,85.1222,85.1991,20400.0
2013-05-16 14:10:00,99.81,99.88,99.78,99.83,25300.0,85.1991,85.2588,85.1735,85.2161,25300.0
2013-05-16 14:20:00,99.84,99.85,99.81,99.85,24200.0,85.2247,85.2332,85.1991,85.2332,24200.0
2013-05-16 14:30:00,99.85,99.85,99.81,99.84,32100.0,85.2332,85.2332,85.1991,85.2247,32100.0
2013-05-16 14:40:00,99.85,99.85,99.53,99.66,104000.0,85.2332,85.2332,84.9601,85.071,104000.0
2013-05-16 14:50:00,99.65,99.65,99.35,99.39,24100.0,85.0625,85.0625,84.8064,84.8406,24100.0
2013-05-16 15:00:00,99.38,99.41,99.32,99.33,73100.0,84.832,84.8576,84.7808,84.7893,73100.0
2013-05-16 15:10:00,99.33,99.36,99.13,99.14,58800.0,84.7893,84.8149,84.6186,84.6272,58800.0
2013-05-16 15:20:00,99.13,99.15,98.92,98.96,98000.0,84.6186,84.6357,84.4394,84.4735,98000.0
2013-05-16 15:30:00,98.95,98.98,98.73,98.78,87700.0,84.465,84.4906,84.2772,84.3199,87700.0
2013-05-16 15:40:00,98.78,98.99,98.78,98.87,75500.0,84.3199,84.4991,84.3199,84.3967,75500.0
2013-05-16 15:50:00,98.88,99.0,98.84,98.93,151800.0,84.4052,84.5076,84.3711,84.4479,151800.0
2013-05-17 09:30:00,99.45,99.69,98.97,98.97,154500.0,84.8918,85.0966,84.482,84.482,154500.0
2013-05-17 09:40:00,99.0,99.32,98.91,99.31,76300.0,84.5076,84.7808,84.4308,84.7723,76300.0
2013-05-17 09:50:00,99.25,99.54,99.16,99.45,51600.0,84.7211,84.9686,84.6442,84.8918,51600.0
2013-05-17 10:00:00,99.5,99.54,99.27,99.42,34900.0,84.9345,84.9686,84.7381,84.8662,34900.0
2013-05-17 10:10:00,99.42,99.42,99.09,99.22,50400.0,84.8662,84.8662,84.5845,84.6954,50400.0
2013-05-17 10:20:00,99.22,99.29,99.11,99.24,56900.0,84.6954,84.7552,84.6015,84.7125,56900.0
2013-05-17 10:30:00,99.25,99.45,99.2,99.41,46500.0,84.7211,84.8918,84.6784,84.8576,46500.0
2013-05-17 10:40:00,99.41,99.51,99.2,99.21,30500.0,84.8576,84.943,84.6784,84.6869,30500.0
2013-05-17 10:50:00,99.22,99.22,98.98,99.01,72400.0,84.6954,84.6954,84.4906,84.5162,72400.0
2013-05-17 11:00:00,99.02,99.12,98.94,98.98,53300.0,84.5247,84.6101,84.4564,84.4906,53300.0
2013-05-17 11:10:00,98.98,99.06,98.9,98.91,32500.0,84.4906,84.5589,84.4223,84.4308,32500.0
2013-05-17 11:20:00,98.9,98.99,98.86,98.96,23400.0,84.4223,84.4991,84.3881,84.4735,23400.0
2013-05-17 11:30:00,98.95,99.07,98.92,99.05,43200.0,84.465,84.5674,84.4394,84.5503,43200.0
2013-05-17 11:40:00,99.02,99.12,98.94,99.01,53400.0,84.5247,84.6101,84.4564,84.5162,53400.0
2013-05-17 11:50:00,99.02,99.23,99.01,99.23,23100.0,84.5247,84.704,84.5162,84.704,23100.0
2013-05-17 12:00:00,99.23,99.31,99.19,99.31,34500.0,84.704,84.7723,84.6698,84.7723,34500.0
2013-05-17 12:10:00,99.31,99.4,99.26,99.28,39300.0,84.7723,84.8491,84.7296,84.7467,39300.0
2013-05-17 12:20:00,99.28,99.32,99.21,99.3,32900.0,84.7467,84.7808,84.6869,84.7637,32900.0
2013-05-17 12:30:00,99.32,99.43,99.28,99.36,25000.0,84.7808,84.8747,84.7467,84.8149,25000.0
2013-05-17 12:40:00,99.36,99.37,99.22,99.22,24500.0,84.8149,84.8235,84.6954,84.6954,24500.0
2013-05-17 12:50:00,99.22,99.27,99.11,99.27,36900.0,84.6954,84.7381,84.6015,84.7381,36900.0
2013-05-17 13:00:00,99.27,99.29,99.21,99.22,29700.0,84.7381,84.7552,84.6869,84.6954,29700.0
2013-05-17 13:10:00,99.23,99.34,99.23,99.3,10500.0,84.704,84.7979,84.704,84.7637,10500.0
2013-05-17 13:20:00,99.32,99.42,99.31,99.36,16800.0,84.7808,84.8662,84.7723,84.8149,16800.0
2013-05-17 13:30:00,99.35,99.35,99.25,99.29,16900.0,84.8064,84.8064,84.7211,84.7552,16900.0
2013-05-17 13:40:00,99.3,99.37,99.22,99.24,18700.0,84.7637,84.8235,84.6954,84.7125,18700.0
2013-05-17 13:50:00,99.27,99.3,99.2,99.2,15200.0,84.7381,84.7637,84.6784,84.6784,15200.0
2013-05-17 14:00:00,99.21,99.29,99.2,99.27,22000.0,84.6869,84.7552,84.6784,84.7381,22000.0
2013-05-17 14:10:00,99.27,99.41,99.26,99.37,94300.0,84.7381,84.8576,84.7296,84.8235,94300.0
2013-05-17 14:20:00,99.39,99.42,99.27,99.37,37500.0,84.8406,84.8662,84.7381,84.8235,37500.0
2013-05-17 14:30:00,99.38,99.52,99.38,99.49,43300.0,84.832,84.9515,84.832,84.9259,43300.0
2013-05-17 14:40:00,99.49,99.74,99.49,99.62,43600.0,84.9259,85.1393,84.9259,85.0369,43600.0
2013-05-17 14:50:00,99.63,99.71,99.53,99.71,31500.0,85.0454,85.1137,84.9601,85.1137,31500.0
2013-05-17 15:00:00,99.72,99.81,99.7,99.81,26200.0,85.1222,85.1991,85.1052,85.1991,26200.0
2013-05-17 15:10:00,99.82,99.9,99.75,99.86,49500.0,85.2076,85.2759,85.1479,85.2418,49500.0
2013-05-17 15:20:00,99.88,99.95,99.83,99.83,49400.0,85.2588,85.3186,85.2161,85.2161,49400.0
2013-05-17 15:30:00,99.83,99.98,99.8,99.87,182500.0,85.2161,85.3442,85.1905,85.2503,182500.0
2013-05-17 15:40:00,99.86,100.05,99.81,100.0,183300.0,85.2418,85.4039,85.1991,85.3613,183300.0
2013-05-17 15:50:00,100.0,100.08,99.99,100.05,206700.0,85.3613,85.4295,85.3527,85.4039,206700.0
2013-05-20 09:30:00,100.06,100.11,99.87,99.89,169300.0,85.4125,85.4552,85.2503,85.2674,169300.0
2013-05-20 09:40:00,99.96,100.06,99.79,99.87,97000.0,85.3271,85.4125,85.182,85.2503,97000.0
2013-05-20 09:50:00,99.88,100.16,99.84,100.11,112200.0,85.2588,85.4978,85.2247,85.4552,112200.0
2013-05-20 10:00:00,100.09,100.12,99.9,100.02,48100.0,85.4381,85.4637,85.2759,85.3783,48100.0
2013-05-20 10:10:00,99.98,100.01,99.86,99.88,47000.0,85.3442,85.3698,85.2418,85.2588,47000.0
2013-05-20 10:20:00,99.89,99.92,99.6,99.75,77000.0,85.2674,85.293,85.0198,85.1479,77000.0
2013-05-20 10:30:00,99.76,99.92,99.75,99.91,56600.0,85.1564,85.293,85.1479,85.2844,56600.0
2013-05-20 10:40:00,99.92,100.37,99.91,100.29,36300.0,85.293,85.6771,85.2844,85.6088,36300.0
2013-05-20 10:50:00,100.27,100.29,100.07,100.2,30000.0,85.5917,85.6088,85.421,85.532,30000.0
2013-05-20 11:00:00,100.22,100.29,100.14,100.26,52700.0,85.5491,85.6088,85.4808,85.5832,52700.0
2013-05-20 11:10:00,100.27,100.35,100.2,100.3,39600.0,85.5917,85.66,85.532,85.6173,39600.0
2013-05-20 11:20:00,100.3,100.59,100.2,100.53,118700.0,85.6173,85.8649,85.532,85.8137,118700.0
2013-05-20 11:30:00,100.54,101.11,100.54,101.11,80200.0,85.8222,86.3088,85.8222,86.3088,80200.0
2013-05-20 11:40:00,101.11,101.37,101.05,101.37,59200.0,86.3088,86.5307,86.2576,86.5307,59200.0
2013-05-20 11:50:00,101.37,101.38,101.14,101.2,36500.0,86.5307,86.5392,86.3344,86.3856,36500.0
2013-05-20 12:00:00,101.18,101.34,101.18,101.3,41700.0,86.3685,86.5051,86.3685,86.471,41700.0
2013-05-20 12:10:00,101.32,101.5,101.2,101.2,43000.0,86.488,86.6417,86.3856,86.3856,43000.0
2013-05-20 12:20:00,101.2,101.26,101.17,101.26,20100.0,86.3856,86.4368,86.36,86.4368,20100.0
2013-05-20 12:30:00,101.25,101.25,100.87,100.91,24600.0,86.4283,86.4283,86.1039,86.138,24600.0
2013-05-20 12:40:00,100.9,100.98,100.87,100.93,14900.0,86.1295,86.1978,86.1039,86.1551,14900.0
2013-05-20 12:50:00,100.96,101.21,100.96,101.12,21500.0,86.1807,86.3941,86.1807,86.3173,21500.0
2013-05-20 13:00:00,101.11,101.15,101.06,101.15,16600.0,86.3088,86.3429,86.2661,86.3429,16600.0
2013-05-20 13:10:00,101.16,101.26,101.16,101.2,35100.0,86.3515,86.4368,86.3515,86.3856,35100.0
2013-05-20 13:20:00,101.2,101.23,101.17,101.21,26800.0,86.3856,86.4112,86.36,86.3941,26800.0
2013-05-20 13:30:00,101.22,101.22,101.17,101.19,22300.0,86.4027,86.4027,86.36,86.3771,22300.0
2013-05-20 13:40:00,101.18,101.34,101.18,101.33,50800.0,86.3685,86.5051,86.3685,86.4966,50800.0
2013-05-20 13:50:00,101.33,101.36,101.22,101.29,28000.0,86.4966,86.5222,86.4027,86.4624,28000.0
2013-05-20 14:00:00,101.29,101.34,101.2,101.29,36700.0,86.4624,86.5051,86.3856,86.4624,36700.0
2013-05-20 14:10:00,101.29,101.3,101.24,101.25,14200.0,86.4624,86.471,86.4197,86.4283,14200.0
2013-05-20 14:20:00,101.26,101.5,101.26,101.48,29800.0,86.4368,86.6417,86.4368,86.6246,29800.0
2013-05-20 14:30:00,101.49,101.56,101.28,101.3,41700.0,86.6331,86.6929,86.4539,86.471,41700.0
2013-05-20 14:40:00,101.3,101.32,101.22,101.29,57700.0,86.471,86.488,86.4027,86.4624,57700.0
2013-05-20 14:50:00,101.28,101.36,101.2,101.23,67300.0,86.4539,86.5222,86.3856,86.4112,67300.0
2013-05-20 15:00:00,101.23,101.37,101.2,101.34,80500.0,86.4112,86.5307,86.3856,86.5051,80500.0
2013-05-20 15:10:00,101.34,101.35,101.19,101.2,87400.0,86.5051,86.5136,86.3771,86.3856,87400.0
2013-05-20 15:20:00,101.2,101.27,101.19,101.26,85900.0,86.3856,86.4453,86.3771,86.4368,85900.0
2013-05-20 15:30:00,101.27,101.29,101.19,101.24,59600.0,86.4453,86.4624,86.3771,86.4197,59600.0
2013-05-20 15:40:00,101.25,101.32,101.17,101.18,73800.0,86.4283,86.488,86.36,86.3685,73800.0
2013-05-20 15:50:00,101.19,101.25,101.14,101.2,163800.0,86.3771,86.4283,86.3344,86.3856,163800.0
2013-05-21 09:30:00,101.39,102.29,101.25,102.2,92900.0,86.5478,87.316,86.4283,87.2392,92900.0
2013-05-21 09:40:00,102.21,102.41,102.0,102.04,104100.0,87.2477,87.4185,87.0685,87.1026,104100.0
2013-05-21 09:50:00,102.05,102.22,101.95,102.09,82700.0,87.1112,87.2563,87.0258,87.1453,82700.0
2013-05-21 10:00:00,102.12,102.48,102.12,102.17,78600.0,87.1709,87.4782,87.1709,87.2136,78600.0
2013-05-21 10:10:00,102.15,102.41,102.07,102.41,89600.0,87.1965,87.4185,87.1282,87.4185,89600.0
2013-05-21 10:20:00,102.4,102.4,102.05,102.05,123600.0,87.4099,87.4099,87.1112,87.1112,123600.0
2013-05-21 10:30:00,102.08,102.08,101.73,102.02,87500.0,87.1368,87.1368,86.838,87.0856,87500.0
2013-05-21 10:40:00,102.04,102.06,101.84,102.0,50800.0,87.1026,87.1197,86.9319,87.0685,50800.0
2013-05-21 10:50:00,101.97,102.08,101.85,101.92,36300.0,87.0429,87.1368,86.9404,87.0002,36300.0
2013-05-21 11:00:00,101.91,102.24,101.9,102.12,41200.0,86.9917,87.2734,86.9831,87.1709,41200.0
2013-05-21 11:10:00,102.11,102.27,102.0,102.2,40100.0,87.1624,87.299,87.0685,87.2392,40100.0
2013-05-21 11:20:00,102.2,102.3,102.02,102.09,23000.0,87.2392,87.3246,87.0856,87.1453,23000.0
2013-05-21 11:30:00,102.1,102.22,102.1,102.15,20000.0,87.1538,87.2563,87.1538,87.1965,20000.0
2013-05-21 11:40:00,102.16,102.18,102.0,102.07,28100.0,87.2051,87.2221,87.0685,87.1282,28100.0
2013-05-21 11:50:00,102.07,102.15,102.02,102.09,32000.0,87.1282,87.1965,87.0856,87.1453,32000.0
2013-05-21 12:00:00,102.1,102.19,102.04,102.04,27100.0,87.1538,87.2307,87.1026,87.1026,27100.0
2013-05-21 12:10:00,102.07,102.13,101.99,102.12,42200.0,87.1282,87.1795,87.0599,87.1709,42200.0
2013-05-21 12:20:00,102.1,102.33,102.1,102.3,34500.0,87.1538,87.3502,87.1538,87.3246,34500.0
2013-05-21 12:30:00,102.27,102.39,102.25,102.27,30500.0,87.299,87.4014,87.2819,87.299,30500.0
2013-05-21 12:40:00,102.26,102.38,102.21,102.25,24500.0,87.2904,87.3929,87.2477,87.2819,24500.0
2013-05-21 12:50:00,102.2,102.33,102.1,102.26,33500.0,87.2392,87.3502,87.1538,87.2904,33500.0
2013-05-21 13:00:00,102.26,102.68,102.22,102.66,106900.0,87.2904,87.6489,87.2563,87.6319,106900.0
2013-05-21 13:10:00,102.66,102.68,102.41,102.62,31600.0,87.6319,87.6489,87.4185,87.5977,31600.0
2013-05-21 13:20:00,102.64,102.7,102.49,102.54,28000.0,87.6148,87.666,87.4868,87.5294,28000.0
2013-05-21 13:30:00,102.51,102.58,102.47,102.55,34400.0,87.5038,87.5636,87.4697,87.538,34400.0
2013-05-21 13:40:00,102.56,102.69,102.54,102.65,25200.0,87.5465,87.6575,87.5294,87.6233,25200.0
2013-05-21 13:50:00,102.67,102.83,102.63,102.71,58900.0,87.6404,87.777,87.6063,87.6746,58900.0
2013-05-21 14:00:00,102.7,102.72,102.63,102.68,41500.0,87.666,87.6831,87.6063,87.6489,41500.0
2013-05-21 14:10:00,102.68,102.95,102.68,102.94,65000.0,87.6489,87.8794,87.6489,87.8709,65000.0
2013-05-21 14:20:00,102.96,103.05,102.84,102.86,74100.0,87.888,87.9648,87.7855,87.8026,74100.0
2013-05-21 14:30:00,102.85,102.85,102.6,102.62,99600.0,87.7941,87.7941,87.5807,87.5977,99600.0
2013-05-21 14:40:00,102.63,102.64,102.4,102.44,64000.0,87.6063,87.6148,87.4099,87.4441,64000.0
2013-05-21 14:50:00,102.43,102.61,102.43,102.57,46900.0,87.4355,87.5892,87.4355,87.555,46900.0
2013-05-21 15:00:00,102.56,102.56,102.24,102.39,63600.0,87.5465,87.5465,87.2734,87.4014,63600.0
2013-05-21 15:10:00,102.39,102.46,102.2,102.25,57200.0,87.4014,87.4611,87.2392,87.2819,57200.0
2013-05-21 15:20:00,102.28,102.32,102.03,102.08,67500.0,87.3075,87.3416,87.0941,87.1368,67500.0
2013-05-21 15:30:00,102.1,102.22,102.0,102.21,76900.0,87.1538,87.2563,87.0685,87.2477,76900.0
2013-05-21 15:40:00,102.21,102.32,102.07,102.08,156600.0,87.2477,87.3416,87.1282,87.1368,156600.0
2013-05-21 15:50:00,102.08,102.32,102.03,102.18,291400.0,87.1368,87.3416,87.0941,87.2221,291400.0
2013-05-22 09:30:00,102.08,102.11,101.64,101.81,54400.0,87.1368,87.1624,86.7612,86.9063,54400.0
2013-05-22 09:40:00,101.83,102.32,101.7,102.03,39300.0,86.9234,87.3416,86.8124,87.0941,39300.0
2013-05-22 09:50:00,102.02,102.32,101.84,101.97,29300.0,87.0856,87.3416,86.9319,87.0429,29300.0
2013-05-22 10:00:00,102.0,102.59,101.99,102.39,38200.0,87.0685,87.5721,87.0599,87.4014,38200.0
2013-05-22 10:10:00,102.39,102.9,102.31,102.53,85000.0,87.4014,87.8367,87.3331,87.5209,85000.0
2013-05-22 10:20:00,102.49,102.74,102.32,102.63,47400.0,87.4868,87.7002,87.3416,87.6063,47400.0
2013-05-22 10:30:00,102.61,102.64,101.69,101.79,53000.0,87.5892,87.6148,86.8039,86.8892,53000.0
2013-05-22 10:40:00,101.79,102.13,101.75,101.94,33400.0,86.8892,87.1795,86.8551,87.0173,33400.0
2013-05-22 10:50:00,102.0,102.07,101.78,101.81,40400.0,87.0685,87.1282,86.8807,86.9063,40400.0
2013-05-22 11:00:00,101.82,102.03,101.68,102.0,24000.0,86.9148,87.0941,86.7953,87.0685,24000.0
2013-05-22 11:10:00,101.96,102.19,101.87,101.98,35300.0,87.0343,87.2307,86.9575,87.0514,35300.0
2013-05-22 11:20:00,102.01,102.15,101.89,102.13,28300.0,87.077,87.1965,86.9746,87.1795,28300.0
2013-05-22 11:30:00,102.13,102.19,101.9,101.9,20600.0,87.1795,87.2307,86.9831,86.9831,20600.0
2013-05-22 11:40:00,101.92,102.18,101.85,102.08,27100.0,87.0002,87.2221,86.9404,87.1368,27100.0
2013-05-22 11:50:00,102.05,102.28,101.97,102.13,41800.0,87.1112,87.3075,87.0429,87.1795,41800.0
2013-05-22 12:00:00,102.14,102.29,102.11,102.23,15900.0,87.188,87.316,87.1624,87.2648,15900.0
2013-05-22 12:10:00,102.18,102.18,101.91,102.05,19400.0,87.2221,87.2221,86.9917,87.1112,19400.0
2013-05-22 12:20:00,102.06,102.17,101.72,101.84,51300.0,87.1197,87.2136,86.8295,86.9319,51300.0
2013-05-22 12:30:00,101.81,101.81,101.42,101.53,50900.0,86.9063,86.9063,86.5734,86.6673,50900.0
2013-05-22 12:40:00,101.57,101.65,101.48,101.48,68800.0,86.7014,86.7697,86.6246,86.6246,68800.0
2013-05-22 12:50:00,101.47,101.72,101.37,101.6,55800.0,86.6161,86.8295,86.5307,86.727,55800.0
2013-05-22 13:00:00,101.59,101.66,101.29,101.48,69400.0,86.7185,86.7783,86.4624,86.6246,69400.0
2013-05-22 13:10:00,101.49,101.57,101.4,101.55,96500.0,86.6331,86.7014,86.5563,86.6844,96500.0
2013-05-22 13:20:00,101.55,101.58,101.43,101.52,71500.0,86.6844,86.71,86.5819,86.6588,71500.0
2013-05-22 13:30:00,101.5,101.55,101.44,101.51,131000.0,86.6417,86.6844,86.5905,86.6502,131000.0
2013-05-22 13:40:00,101.5,101.54,100.66,100.92,147100.0,86.6417,86.6758,85.9246,86.1466,147100.0
2013-05-22 13:50:00,100.89,101.06,100.66,100.79,138600.0,86.121,86.2661,85.9246,86.0356,138600.0
2013-05-22 14:00:00,100.77,100.96,100.14,100.39,160400.0,86.0185,86.1807,85.4808,85.6942,160400.0
2013-05-22 14:10:00,100.38,100.39,99.8,100.12,180500.0,85.6856,85.6942,85.1905,85.4637,180500.0
2013-05-22 14:20:00,100.15,100.2,99.99,100.05,73500.0,85.4893,85.532,85.3527,85.4039,73500.0
2013-05-22 14:30:00,100.02,100.08,99.56,99.61,123700.0,85.3783,85.4295,84.9857,85.0284,123700.0
2013-05-22 14:40:00,99.62,99.7,99.43,99.7,110200.0,85.0369,85.1052,84.8747,85.1052,110200.0
2013-05-22 14:50:00,99.7,99.9,99.59,99.9,50400.0,85.1052,85.2759,85.0113,85.2759,50400.0
2013-05-22 15:00:00,99.88,99.9,99.59,99.68,97200.0,85.2588,85.2759,85.0113,85.0881,97200.0
2013-05-22 15:10:00,99.72,99.72,99.23,99.23,108600.0,85.1222,85.1222,84.704,84.704,108600.0
2013-05-22 15:20:00,99.23,99.31,99.01,99.02,114900.0,84.704,84.7723,84.5162,84.5247,114900.0
2013-05-22 15:30:00,99.0,99.13,99.0,99.1,90200.0,84.5076,84.6186,84.5076,84.593,90200.0
2013-05-22 15:40:00,99.1,99.56,99.03,99.5,152300.0,84.593,84.9857,84.5333,84.9345,152300.0
2013-05-22 15:50:00,99.5,99.67,99.47,99.65,228600.0,84.9345,85.0796,84.9088,85.0625,228600.0
2013-05-23 09:30:00,98.63,99.0,98.0,98.88,130000.0,84.1918,84.5076,83.654,84.4052,130000.0
2013-05-23 09:40:00,98.86,99.48,98.8,99.03,67600.0,84.3881,84.9174,84.3369,84.5333,67600.0
2013-05-23 09:50:00,99.1,99.27,98.94,99.23,165900.0,84.593,84.7381,84.4564,84.704,165900.0
2013-05-23 10:00:00,99.27,99.71,99.11,99.17,82000.0,84.7381,85.1137,84.6015,84.6528,82000.0
2013-05-23 10:10:00,99.17,99.7,99.0,99.02,59100.0,84.6528,85.1052,84.5076,84.5247,59100.0
2013-05-23 10:20:00,99.0,99.31,98.97,99.0,35100.0,84.5076,84.7723,84.482,84.5076,35100.0
2013-05-23 10:30:00,99.0,99.29,99.0,99.16,31000.0,84.5076,84.7552,84.5076,84.6442,31000.0
2013-05-23 10:40:00,99.16,99.16,98.71,98.81,26900.0,84.6442,84.6442,84.2601,84.3455,26900.0
2013-05-23 10:50:00,98.77,98.96,98.67,98.77,22500.0,84.3113,84.4735,84.226,84.3113,22500.0
2013-05-23 11:00:00,98.76,99.15,98.76,99.12,16800.0,84.3028,84.6357,84.3028,84.6101,16800.0
2013-05-23 11:10:00,99.12,99.3,99.03,99.08,42500.0,84.6101,84.7637,84.5333,84.5759,42500.0
2013-05-23 11:20:00,99.13,99.21,99.01,99.03,19000.0,84.6186,84.6869,84.5162,84.5333,19000.0
2013-05-23 11:30:00,99.02,99.26,99.0,99.16,18200.0,84.5247,84.7296,84.5076,84.6442,18200.0
2013-05-23 11:40:00,99.16,99.16,98.91,99.08,32100.0,84.6442,84.6442,84.4308,84.5759,32100.0
2013-05-23 11:50:00,99.19,99.28,98.97,99.11,42500.0,84.6698,84.7467,84.482,84.6015,42500.0
2013-05-23 12:00:00,99.12,99.53,99.12,99.35,45300.0,84.6101,84.9601,84.6101,84.8064,45300.0
2013-05-23 12:10:00,99.33,99.49,99.2,99.23,22200.0,84.7893,84.9259,84.6784,84.704,22200.0
2013-05-23 12:20:00,99.28,99.32,99.04,99.08,32000.0,84.7467,84.7808,84.5418,84.5759,32000.0
2013-05-23 12:30:00,99.11,99.15,98.98,99.04,15700.0,84.6015,84.6357,84.4906,84.5418,15700.0
2013-05-23 12:40:00,99.03,99.14,98.88,99.09,12400.0,84.5333,84.6272,84.4052,84.5845,12400.0
2013-05-23 12:50:00,99.14,99.17,98.95,99.05,12000.0,84.6272,84.6528,84.465,84.5503,12000.0
2013-05-23 13:00:00,99.04,99.17,98.96,98.97,13200.0,84.5418,84.6528,84.4735,84.482,13200.0
2013-05-23 13:10:00,98.97,99.08,98.93,98.93,11300.0,84.482,84.5759,84.4479,84.4479,11300.0
2013-05-23 13:20:00,98.93,98.99,98.7,98.79,27800.0,84.4479,84.4991,84.2516,84.3284,27800.0
2013-05-23 13:30:00,98.8,99.06,98.8,99.06,22900.0,84.3369,84.5589,84.3369,84.5589,22900.0
2013-05-23 13:40:00,99.08,99.1,98.71,98.86,28400.0,84.5759,84.593,84.2601,84.3881,28400.0
2013-05-23 13:50:00,98.93,99.27,98.93,99.27,8300.0,84.4479,84.7381,84.4479,84.7381,8300.0
2013-05-23 14:00:00,99.27,99.4,99.13,99.35,34100.0,84.7381,84.8491,84.6186,84.8064,34100.0
2013-05-23 14:10:00,99.31,99.35,99.21,99.25,17700.0,84.7723,84.8064,84.6869,84.7211,17700.0
2013-05-23 14:20:00,99.31,99.38,99.21,99.27,19300.0,84.7723,84.832,84.6869,84.7381,19300.0
2013-05-23 14:30:00,99.25,99.28,99.11,99.14,18500.0,84.7211,84.7467,84.6015,84.6272,18500.0
2013-05-23 14:40:00,99.15,99.45,99.11,99.26,20100.0,84.6357,84.8918,84.6015,84.7296,20100.0
2013-05-23 14:50:00,99.26,99.35,99.21,99.3,15000.0,84.7296,84.8064,84.6869,84.7637,15000.0
2013-05-23 15:00:00,99.3,99.33,99.15,99.29,14100.0,84.7637,84.7893,84.6357,84.7552,14100.0
2013-05-23 15:10:00,99.25,99.31,98.98,99.02,30400.0,84.7211,84.7723,84.4906,84.5247,30400.0
2013-05-23 15:20:00,99.03,99.3,99.01,99.22,37800.0,84.5333,84.7637,84.5162,84.6954,37800.0
2013-05-23 15:30:00,99.22,99.35,99.02,99.06,38100.0,84.6954,84.8064,84.5247,84.5589,38100.0
2013-05-23 15:40:00,99.07,99.21,98.94,98.98,108700.0,84.5674,84.6869,84.4564,84.4906,108700.0
2013-05-23 15:50:00,99.01,99.22,98.89,99.11,119600.0,84.5162,84.6954,84.4138,84.6015,119600.0
2013-05-24 09:30:00,98.67,98.67,98.01,98.26,56800.0,84.226,84.226,83.6626,83.876,56800.0
2013-05-24 09:40:00,98.19,98.39,98.01,98.07,46600.0,83.8162,83.9869,83.6626,83.7138,46600.0
2013-05-24 09:50:00,98.07,98.51,97.82,98.36,62000.0,83.7138,84.0894,83.5004,83.9613,62000.0
2013-05-24 10:00:00,98.32,98.32,97.88,98.04,29500.0,83.9272,83.9272,83.5516,83.6882,29500.0
2013-05-24 10:10:00,98.04,98.19,97.83,98.03,54500.0,83.6882,83.8162,83.5089,83.6796,54500.0
2013-05-24 10:20:00,98.02,98.18,97.79,98.11,23900.0,83.6711,83.8077,83.4748,83.7479,23900.0
2013-05-24 10:30:00,98.09,98.21,97.87,98.14,72200.0,83.7309,83.8333,83.5431,83.7735,72200.0
2013-05-24 10:40:00,98.12,98.23,97.89,98.01,114400.0,83.7565,83.8504,83.5601,83.6626,114400.0
2013-05-24 10:50:00,98.02,98.11,97.91,98.08,56200.0,83.6711,83.7479,83.5772,83.7223,56200.0
2013-05-24 11:00:00,98.08,98.12,97.91,98.1,24400.0,83.7223,83.7565,83.5772,83.7394,24400.0
2013-05-24 11:10:00,98.12,98.15,97.94,97.95,74800.0,83.7565,83.7821,83.6028,83.6114,74800.0
2013-05-24 11:20:00,97.98,98.0,97.81,97.95,50900.0,83.637,83.654,83.4918,83.6114,50900.0
2013-05-24 11:30:00,97.94,98.03,97.9,98.01,26200.0,83.6028,83.6796,83.5687,83.6626,26200.0
2013-05-24 11:40:00,98.03,98.16,97.93,98.02,68000.0,83.6796,83.7906,83.5943,83.6711,68000.0
2013-05-24 11:50:00,98.06,98.13,98.0,98.12,25600.0,83.7053,83.765,83.654,83.7565,25600.0
2013-05-24 12:00:00,98.12,98.2,98.09,98.13,52800.0,83.7565,83.8248,83.7309,83.765,52800.0
2013-05-24 12:10:00,98.12,98.16,98.02,98.02,21400.0,83.7565,83.7906,83.6711,83.6711,21400.0
2013-05-24 12:20:00,98.0,98.1,97.94,98.1,26200.0,83.654,83.7394,83.6028,83.7394,26200.0
2013-05-24 12:30:00,98.1,98.11,97.84,97.92,32400.0,83.7394,83.7479,83.5175,83.5857,32400.0
2013-05-24 12:40:00,97.93,98.04,97.91,98.02,27600.0,83.5943,83.6882,83.5772,83.6711,27600.0
2013-05-24 12:50:00,98.02,98.04,97.96,97.99,41700.0,83.6711,83.6882,83.6199,83.6455,41700.0
2013-05-24 13:00:00,98.0,98.08,97.98,98.01,54000.0,83.654,83.7223,83.637,83.6626,54000.0
2013-05-24 13:10:00,98.01,98.04,97.91,98.0,30100.0,83.6626,83.6882,83.5772,83.654,30100.0
2013-05-24 13:20:00,98.0,98.06,97.96,98.03,47500.0,83.654,83.7053,83.6199,83.6796,47500.0
2013-05-24 13:30:00,98.03,98.05,97.98,98.02,60400.0,83.6796,83.6967,83.637,83.6711,60400.0
2013-05-24 13:40:00,98.01,98.03,97.96,98.01,31600.0,83.6626,83.6796,83.6199,83.6626,31600.0
2013-05-24 13:50:00,98.02,98.03,97.92,98.01,44400.0,83.6711,83.6796,83.5857,83.6626,44400.0
2013-05-24 14:00:00,98.01,98.02,97.92,97.96,41300.0,83.6626,83.6711,83.5857,83.6199,41300.0
2013-05-24 14:10:00,97.96,98.04,97.92,98.01,54000.0,83.6199,83.6882,83.5857,83.6626,54000.0
2013-05-24 14:20:00,98.0,98.01,97.83,97.9,30000.0,83.654,83.6626,83.5089,83.5687,30000.0
2013-05-24 14:30:00,97.9,97.91,97.65,97.75,49000.0,83.5687,83.5772,83.3553,83.4406,49000.0
2013-05-24 14:40:00,97.75,97.8,97.67,97.7,107100.0,83.4406,83.4833,83.3723,83.398,107100.0
2013-05-24 14:50:00,97.7,97.89,97.64,97.74,68200.0,83.398,83.5601,83.3467,83.4321,68200.0
2013-05-24 15:00:00,97.74,97.81,97.69,97.73,48300.0,83.4321,83.4918,83.3894,83.4236,48300.0
2013-05-24 15:10:00,97.73,97.82,97.67,97.68,66400.0,83.4236,83.5004,83.3723,83.3809,66400.0
2013-05-24 15:20:00,97.68,97.75,97.56,97.58,129900.0,83.3809,83.4406,83.2784,83.2955,129900.0
2013-05-24 15:30:00,97.58,97.6,97.42,97.5,144600.0,83.2955,83.3126,83.1589,83.2272,144600.0
2013-05-24 15:40:00,97.5,97.51,97.37,97.37,108000.0,83.2272,83.2358,83.1163,83.1163,108000.0
2013-05-24 15:50:00,97.37,97.81,97.35,97.81,251300.0,83.1163,83.4918,83.0992,83.4918,251300.0
2013-05-28 09:30:00,98.9,99.1,98.24,98.31,157800.0,84.4223,84.593,83.8589,83.9187,157800.0
2013-05-28 09:40:00,98.3,98.31,97.77,97.77,116900.0,83.9101,83.9187,83.4577,83.4577,116900.0
2013-05-28 09:50:00,97.79,98.04,97.79,97.97,158600.0,83.4748,83.6882,83.4748,83.6284,158600.0
2013-05-28 10:00:00,97.99,98.1,97.75,97.78,128700.0,83.6455,83.7394,83.4406,83.4662,128700.0
2013-05-28 10:10:00,97.81,97.84,97.64,97.69,119700.0,83.4918,83.5175,83.3467,83.3894,119700.0
2013-05-28 10:20:00,97.65,97.75,97.5,97.51,219700.0,83.3553,83.4406,83.2272,83.2358,219700.0
2013-05-28 10:30:00,97.54,97.67,97.29,97.63,195000.0,83.2614,83.3723,83.048,83.3382,195000.0
2013-05-28 10:40:00,97.62,97.82,97.38,97.53,148200.0,83.3297,83.5004,83.1248,83.2528,148200.0
2013-05-28 10:50:00,97.52,97.57,97.4,97.51,58700.0,83.2443,83.287,83.1419,83.2358,58700.0
2013-05-28 11:00:00,97.5,97.51,96.91,97.03,156900.0,83.2272,83.2358,82.7236,82.826,156900.0
2013-05-28 11:10:00,97.06,97.29,96.95,97.26,73900.0,82.8516,83.048,82.7577,83.0224,73900.0
2013-05-28 11:20:00,97.25,97.34,97.1,97.34,57300.0,83.0138,83.0907,82.8858,83.0907,57300.0
2013-05-28 11:30:00,97.34,97.36,97.0,97.09,50700.0,83.0907,83.1077,82.8004,82.8772,50700.0
2013-05-28 11:40:00,97.11,97.15,96.95,97.03,67400.0,82.8943,82.9285,82.7577,82.826,67400.0
2013-05-28 11:50:00,97.02,97.04,96.61,96.74,112400.0,82.8175,82.8346,82.4675,82.5785,112400.0
2013-05-28 12:00:00,96.72,96.97,96.7,96.89,85600.0,82.5614,82.7748,82.5443,82.7065,85600.0
2013-05-28 12:10:00,96.91,96.99,96.79,96.99,55700.0,82.7236,82.7919,82.6212,82.7919,55700.0
2013-05-28 12:20:00,96.99,97.05,96.99,97.03,59300.0,82.7919,82.8431,82.7919,82.826,59300.0
2013-05-28 12:30:00,97.02,97.04,96.88,96.99,54900.0,82.8175,82.8346,82.698,82.7919,54900.0
2013-05-28 12:40:00,97.0,97.25,96.99,97.17,25900.0,82.8004,83.0138,82.7919,82.9455,25900.0
2013-05-28 12:50:00,97.17,97.19,97.05,97.14,29000.0,82.9455,82.9626,82.8431,82.9199,29000.0
2013-05-28 13:00:00,97.2,97.33,97.14,97.21,47200.0,82.9711,83.0821,82.9199,82.9797,47200.0
2013-05-28 13:10:00,97.24,97.34,97.19,97.3,59300.0,83.0053,83.0907,82.9626,83.0565,59300.0
2013-05-28 13:20:00,97.3,97.3,97.14,97.18,38600.0,83.0565,83.0565,82.9199,82.9541,38600.0
2013-05-28 13:30:00,97.18,97.23,97.0,97.05,72200.0,82.9541,82.9968,82.8004,82.8431,72200.0
2013-05-28 13:40:00,97.04,97.05,96.71,96.77,87500.0,82.8346,82.8431,82.5529,82.6041,87500.0
2013-05-28 13:50:00,96.76,96.85,96.6,96.6,69500.0,82.5956,82.6724,82.459,82.459,69500.0
2013-05-28 14:00:00,96.63,96.66,96.12,96.19,128300.0,82.4846,82.5102,82.0492,82.109,128300.0
2013-05-28 14:10:00,96.18,96.23,96.0,96.2,76400.0,82.1005,82.1431,81.9468,82.1175,76400.0
2013-05-28 14:20:00,96.21,96.25,96.14,96.17,57100.0,82.1261,82.1602,82.0663,82.0919,57100.0
2013-05-28 14:30:00,96.17,96.19,95.97,95.99,72700.0,82.0919,82.109,81.9212,81.9383,72700.0
2013-05-28 14:40:00,95.98,96.25,95.98,96.24,81300.0,81.9297,82.1602,81.9297,82.1517,81300.0
2013-05-28 14:50:00,96.26,96.61,96.26,96.39,67300.0,82.1687,82.4675,82.1687,82.2797,67300.0
2013-05-28 15:00:00,96.4,96.41,96.25,96.28,57900.0,82.2883,82.2968,82.1602,82.1858,57900.0
2013-05-28 15:10:00,96.28,96.35,96.18,96.34,81100.0,82.1858,82.2456,82.1005,82.237,81100.0
2013-05-28 15:20:00,96.35,96.45,96.24,96.24,107000.0,82.2456,82.3309,82.1517,82.1517,107000.0
2013-05-28 15:30:00,96.24,96.66,96.23,96.65,144200.0,82.1517,82.5102,82.1431,82.5017,144200.0
2013-05-28 15:40:00,96.65,96.73,96.52,96.55,185500.0,82.5017,82.5699,82.3907,82.4163,185500.0
2013-05-28 15:50:00,96.54,96.65,96.5,96.52,300000.0,82.4078,82.5017,82.3736,82.3907,300000.0
2013-05-29 09:30:00,96.48,97.12,96.17,96.61,112500.0,82.3565,82.9029,82.0919,82.4675,112500.0
2013-05-29 09:40:00,96.6,96.79,96.08,96.46,80700.0,82.459,82.6212,82.0151,82.3395,80700.0
2013-05-29 09:50:00,96.49,96.67,96.12,96.35,46400.0,82.3651,82.5187,82.0492,82.2456,46400.0
2013-05-29 10:00:00,96.25,97.12,96.25,97.08,101800.0,82.1602,82.9029,82.1602,82.8687,101800.0
2013-05-29 10:10:00,97.05,97.5,96.94,97.41,129100.0,82.8431,83.2272,82.7492,83.1504,129100.0
2013-05-29 10:20:00,97.4,97.43,96.9,97.12,92200.0,83.1419,83.1675,82.7151,82.9029,92200.0
2013-05-29 10:30:00,97.08,97.38,96.94,97.33,83100.0,82.8687,83.1248,82.7492,83.0821,83100.0
2013-05-29 10:40:00,97.31,97.37,96.68,96.68,97300.0,83.065,83.1163,82.5273,82.5273,97300.0
2013-05-29 10:50:00,96.67,96.87,96.52,96.65,108400.0,82.5187,82.6895,82.3907,82.5017,108400.0
2013-05-29 11:00:00,96.64,96.83,96.61,96.81,57000.0,82.4931,82.6553,82.4675,82.6382,57000.0
2013-05-29 11:10:00,96.83,96.87,96.62,96.68,75100.0,82.6553,82.6895,82.476,82.5273,75100.0
2013-05-29 11:20:00,96.68,96.74,96.65,96.74,45200.0,82.5273,82.5785,82.5017,82.5785,45200.0
2013-05-29 11:30:00,96.75,96.98,96.73,96.88,39800.0,82.587,82.7833,82.5699,82.698,39800.0
2013-05-29 11:40:00,96.88,97.0,96.76,96.93,46800.0,82.698,82.8004,82.5956,82.7407,46800.0
2013-05-29 11:50:00,96.93,97.14,96.84,97.01,35600.0,82.7407,82.9199,82.6638,82.809,35600.0
2013-05-29 12:00:00,96.98,97.08,96.86,96.91,25400.0,82.7833,82.8687,82.6809,82.7236,25400.0
2013-05-29 12:10:00,96.93,96.99,96.88,96.95,27200.0,82.7407,82.7919,82.698,82.7577,27200.0
2013-05-29 12:20:00,96.91,96.93,96.78,96.87,31500.0,82.7236,82.7407,82.6126,82.6895,31500.0
2013-05-29 12:30:00,96.89,97.02,96.79,96.99,25700.0,82.7065,82.8175,82.6212,82.7919,25700.0
2013-05-29 12:40:00,96.98,97.02,96.81,96.83,39800.0,82.7833,82.8175,82.6382,82.6553,39800.0
2013-05-29 12:50:00,96.83,96.88,96.75,96.76,18600.0,82.6553,82.698,82.587,82.5956,18600.0
2013-05-29 13:00:00,96.77,96.91,96.75,96.83,15200.0,82.6041,82.7236,82.587,82.6553,15200.0
2013-05-29 13:10:00,96.8,96.93,96.72,96.93,11800.0,82.6297,82.7407,82.5614,82.7407,11800.0
2013-05-29 13:20:00,96.9,97.08,96.86,97.07,20300.0,82.7151,82.8687,82.6809,82.8602,20300.0
2013-05-29 13:30:00,97.05,97.21,96.9,97.2,49800.0,82.8431,82.9797,82.7151,82.9711,49800.0
2013-05-29 13:40:00,97.26,97.28,97.01,97.09,42600.0,83.0224,83.0394,82.809,82.8772,42600.0
2013-05-29 13:50:00,97.08,97.37,97.0,97.21,32200.0,82.8687,83.1163,82.8004,82.9797,32200.0
2013-05-29 14:00:00,97.23,97.36,97.1,97.32,49600.0,82.9968,83.1077,82.8858,83.0736,49600.0
2013-05-29 14:10:00,97.33,97.38,97.15,97.15,52300.0,83.0821,83.1248,82.9285,82.9285,52300.0
2013-05-29 14:20:00,97.19,97.22,97.03,97.06,43700.0,82.9626,82.9882,82.826,82.8516,43700.0
2013-05-29 14:30:00,97.07,97.07,96.86,96.89,42700.0,82.8602,82.8602,82.6809,82.7065,42700.0
2013-05-29 14:40:00,96.89,96.93,96.82,96.82,100900.0,82.7065,82.7407,82.6468,82.6468,100900.0
2013-05-29 14:50:00,96.83,96.87,96.75,96.76,42000.0,82.6553,82.6895,82.587,82.5956,42000.0
2013-05-29 15:00:00,96.75,96.79,96.65,96.7,53900.0,82.587,82.6212,82.5017,82.5443,53900.0
2013-05-29 15:10:00,96.7,96.74,96.59,96.68,62600.0,82.5443,82.5785,82.4504,82.5273,62600.0
2013-05-29 15:20:00,96.68,96.78,96.64,96.72,55700.0,82.5273,82.6126,82.4931,82.5614,55700.0
2013-05-29 15:30:00,96.72,96.87,96.69,96.75,64900.0,82.5614,82.6895,82.5358,82.587,64900.0
2013-05-29 15:40:00,96.74,96.78,96.5,96.53,73000.0,82.5785,82.6126,82.3736,82.3992,73000.0
2013-05-29 15:50:00,96.51,96.62,96.44,96.56,124300.0,82.3822,82.476,82.3224,82.4248,124300.0
2013-05-30 09:30:00,96.75,96.8,96.43,96.47,74400.0,82.587,82.6297,82.3139,82.348,74400.0
2013-05-30 09:40:00,96.47,96.75,96.21,96.64,53800.0,82.348,82.587,82.1261,82.4931,53800.0
2013-05-30 09:50:00,96.68,96.78,96.02,96.19,472400.0,82.5273,82.6126,81.9639,82.109,472400.0
2013-05-30 10:00:00,96.12,96.67,96.12,96.32,107000.0,82.0492,82.5187,82.0492,82.22,107000.0
2013-05-30 10:10:00,96.35,96.6,96.33,96.37,146000.0,82.2456,82.459,82.2285,82.2626,146000.0
2013-05-30 10:20:00,96.39,96.48,95.88,96.31,72900.0,82.2797,82.3565,81.8444,82.2114,72900.0
2013-05-30 10:30:00,96.33,96.6,96.3,96.39,42600.0,82.2285,82.459,82.2029,82.2797,42600.0
2013-05-30 10:40:00,96.39,96.58,96.36,96.46,34400.0,82.2797,82.4419,82.2541,82.3395,34400.0
2013-05-30 10:50:00,96.5,96.61,96.31,96.6,48600.0,82.3736,82.4675,82.2114,82.459,48600.0
2013-05-30 11:00:00,96.6,96.72,96.5,96.72,98800.0,82.459,82.5614,82.3736,82.5614,98800.0
2013-05-30 11:10:00,96.69,96.7,96.41,96.41,52500.0,82.5358,82.5443,82.2968,82.2968,52500.0
2013-05-30 11:20:00,96.41,96.76,96.41,96.72,30000.0,82.2968,82.5956,82.2968,82.5614,30000.0
2013-05-30 11:30:00,96.69,96.79,96.6,96.64,33000.0,82.5358,82.6212,82.459,82.4931,33000.0
2013-05-30 11:40:00,96.65,96.67,96.51,96.59,42200.0,82.5017,82.5187,82.3822,82.4504,42200.0
2013-05-30 11:50:00,96.62,96.68,96.57,96.6,35700.0,82.476,82.5273,82.4334,82.459,35700.0
2013-05-30 12:00:00,96.6,96.67,96.52,96.54,37700.0,82.459,82.5187,82.3907,82.4078,37700.0
2013-05-30 12:10:00,96.54,96.57,96.4,96.5,33200.0,82.4078,82.4334,82.2883,82.3736,33200.0
2013-05-30 12:20:00,96.49,96.6,96.45,96.54,31600.0,82.3651,82.459,82.3309,82.4078,31600.0
2013-05-30 12:30:00,96.53,96.6,96.38,96.42,64600.0,82.3992,82.459,82.2712,82.3053,64600.0
2013-05-30 12:40:00,96.38,96.55,96.37,96.46,23700.0,82.2712,82.4163,82.2626,82.3395,23700.0
2013-05-30 12:50:00,96.46,96.47,96.3,96.42,16300.0,82.3395,82.348,82.2029,82.3053,16300.0
2013-05-30 13:00:00,96.43,96.46,96.17,96.17,53700.0,82.3139,82.3395,82.0919,82.0919,53700.0
2013-05-30 13:10:00,96.17,96.49,96.08,96.47,41900.0,82.0919,82.3651,82.0151,82.348,41900.0
2013-05-30 13:20:00,96.48,96.52,96.45,96.5,20600.0,82.3565,82.3907,82.3309,82.3736,20600.0
2013-05-30 13:30:00,96.49,96.57,96.47,96.51,36300.0,82.3651,82.4334,82.348,82.3822,36300.0
2013-05-30 13:40:00,96.49,96.55,96.47,96.5,71100.0,82.3651,82.4163,82.348,82.3736,71100.0
2013-05-30 13:50:00,96.49,96.57,96.47,96.55,54300.0,82.3651,82.4334,82.348,82.4163,54300.0
2013-05-30 14:00:00,96.55,96.69,96.48,96.5,55200.0,82.4163,82.5358,82.3565,82.3736,55200.0
2013-05-30 14:10:00,96.5,96.67,96.49,96.62,14500.0,82.3736,82.5187,82.3651,82.476,14500.0
2013-05-30 14:20:00,96.64,96.97,96.64,96.95,14900.0,82.4931,82.7748,82.4931,82.7577,14900.0
2013-05-30 14:30:00,96.97,97.03,96.81,96.92,23700.0,82.7748,82.826,82.6382,82.7321,23700.0
2013-05-30 14:40:00,96.94,97.02,96.87,97.01,22100.0,82.7492,82.8175,82.6895,82.809,22100.0
2013-05-30 14:50:00,97.02,97.1,96.92,96.97,34400.0,82.8175,82.8858,82.7321,82.7748,34400.0
2013-05-30 15:00:00,96.95,97.0,96.88,97.0,22400.0,82.7577,82.8004,82.698,82.8004,22400.0
2013-05-30 15:10:00,96.99,97.05,96.88,96.95,37000.0,82.7919,82.8431,82.698,82.7577,37000.0
2013-05-30 15:20:00,96.95,96.95,96.84,96.84,140900.0,82.7577,82.7577,82.6638,82.6638,140900.0
2013-05-30 15:30:00,96.83,96.87,96.54,96.54,161500.0,82.6553,82.6895,82.4078,82.4078,161500.0
2013-05-30 15:40:00,96.54,96.59,96.44,96.45,190800.0,82.4078,82.4504,82.3224,82.3309,190800.0
2013-05-30 15:50:00,96.46,96.59,96.33,96.56,263400.0,82.3395,82.4504,82.2285,82.4248,263400.0
2013-05-31 09:30:00,96.25,96.49,96.12,96.26,72300.0,82.1602,82.3651,82.0492,82.1687,72300.0
2013-05-31 09:40:00,96.27,96.76,96.26,96.76,54400.0,82.1773,82.5956,82.1687,82.5956,54400.0
2013-05-31 09:50:00,96.7,96.99,96.5,96.71,72600.0,82.5443,82.7919,82.3736,82.5529,72600.0
2013-05-31 10:00:00,96.73,96.73,96.35,96.39,119100.0,82.5699,82.5699,82.2456,82.2797,119100.0
2013-05-31 10:10:00,96.39,96.71,96.31,96.58,63200.0,82.2797,82.5529,82.2114,82.4419,63200.0
2013-05-31 10:20:00,96.63,96.7,96.49,96.67,52800.0,82.4846,82.5443,82.3651,82.5187,52800.0
2013-05-31 10:30:00,96.7,97.22,96.65,97.07,65400.0,82.5443,82.9882,82.5017,82.8602,65400.0
2013-05-31 10:40:00,97.07,97.07,96.9,97.05,45000.0,82.8602,82.8602,82.7151,82.8431,45000.0
2013-05-31 10:50:00,97.1,97.19,96.95,97.15,29300.0,82.8858,82.9626,82.7577,82.9285,29300.0
2013-05-31 11:00:00,97.19,97.63,97.05,97.63,84700.0,82.9626,83.3382,82.8431,83.3382,84700.0
2013-05-31 11:10:00,97.62,97.97,97.57,97.65,81700.0,83.3297,83.6284,83.287,83.3553,81700.0
2013-05-31 11:20:00,97.65,97.67,97.5,97.5,43500.0,83.3553,83.3723,83.2272,83.2272,43500.0
2013-05-31 11:30:00,97.48,97.65,97.48,97.51,35500.0,83.2102,83.3553,83.2102,83.2358,35500.0
2013-05-31 11:40:00,97.51,97.69,97.4,97.64,40300.0,83.2358,83.3894,83.1419,83.3467,40300.0
2013-05-31 11:50:00,97.63,97.69,97.47,97.51,44600.0,83.3382,83.3894,83.2016,83.2358,44600.0
2013-05-31 12:00:00,97.5,97.51,97.29,97.32,66000.0,83.2272,83.2358,83.048,83.0736,66000.0
2013-05-31 12:10:00,97.3,97.4,97.26,97.39,38400.0,83.0565,83.1419,83.0224,83.1333,38400.0
2013-05-31 12:20:00,97.37,97.5,97.3,97.49,41400.0,83.1163,83.2272,83.0565,83.2187,41400.0
2013-05-31 12:30:00,97.5,97.55,97.41,97.52,23400.0,83.2272,83.2699,83.1504,83.2443,23400.0
2013-05-31 12:40:00,97.51,97.59,97.48,97.52,22100.0,83.2358,83.3041,83.2102,83.2443,22100.0
2013-05-31 12:50:00,97.53,97.58,97.37,97.41,92400.0,83.2528,83.2955,83.1163,83.1504,92400.0
2013-05-31 13:00:00,97.39,97.48,97.24,97.28,29000.0,83.1333,83.2102,83.0053,83.0394,29000.0
2013-05-31 13:10:00,97.28,97.31,97.12,97.22,35600.0,83.0394,83.065,82.9029,82.9882,35600.0
2013-05-31 13:20:00,97.25,97.32,97.22,97.22,14000.0,83.0138,83.0736,82.9882,82.9882,14000.0
2013-05-31 13:30:00,97.24,97.32,97.05,97.09,19900.0,83.0053,83.0736,82.8431,82.8772,19900.0
2013-05-31 13:40:00,97.08,97.12,97.0,97.08,17400.0,82.8687,82.9029,82.8004,82.8687,17400.0
2013-05-31 13:50:00,97.06,97.13,96.95,97.06,13600.0,82.8516,82.9114,82.7577,82.8516,13600.0
2013-05-31 14:00:00,97.09,97.13,96.99,97.0,14600.0,82.8772,82.9114,82.7919,82.8004,14600.0
2013-05-31 14:10:00,97.02,97.02,96.85,96.95,34400.0,82.8175,82.8175,82.6724,82.7577,34400.0
2013-05-31 14:20:00,96.93,96.95,96.87,96.91,23000.0,82.7407,82.7577,82.6895,82.7236,23000.0
2013-05-31 14:30:00,96.93,96.95,96.79,96.87,22600.0,82.7407,82.7577,82.6212,82.6895,22600.0
2013-05-31 14:40:00,96.84,96.99,96.82,96.86,29400.0,82.6638,82.7919,82.6468,82.6809,29400.0
2013-05-31 14:50:00,96.86,96.9,96.75,96.87,19800.0,82.6809,82.7151,82.587,82.6895,19800.0
2013-05-31 15:00:00,96.86,97.12,96.83,97.05,49300.0,82.6809,82.9029,82.6553,82.8431,49300.0
2013-05-31 15:10:00,97.03,97.08,96.95,96.97,50900.0,82.826,82.8687,82.7577,82.7748,50900.0
2013-05-31 15:20:00,96.99,97.08,96.81,96.82,57000.0,82.7919,82.8687,82.6382,82.6468,57000.0
2013-05-31 15:30:00,96.78,96.86,96.58,96.81,38000.0,82.6126,82.6809,82.4419,82.6382,38000.0
2013-05-31 15:40:00,96.8,96.94,96.7,96.72,68600.0,82.6297,82.7492,82.5443,82.5614,68600.0
2013-05-31 15:50:00,96.71,96.74,96.3,96.3,212800.0,82.5529,82.5785,82.2029,82.2029,212800.0
2013-06-03 09:30:00,96.51,96.97,96.38,96.73,85300.0,82.3822,82.7748,82.2712,82.5699,85300.0
2013-06-03 09:40:00,96.71,97.06,96.65,96.86,44500.0,82.5529,82.8516,82.5017,82.6809,44500.0
2013-06-03 09:50:00,96.86,97.58,96.75,97.28,100300.0,82.6809,83.2955,82.587,83.0394,100300.0
2013-06-03 10:00:00,97.2,97.28,96.6,96.92,74100.0,82.9711,83.0394,82.459,82.7321,74100.0
2013-06-03 10:10:00,96.84,97.08,96.45,96.74,50900.0,82.6638,82.8687,82.3309,82.5785,50900.0
2013-06-03 10:20:00,96.77,97.12,96.75,96.97,83800.0,82.6041,82.9029,82.587,82.7748,83800.0
2013-06-03 10:30:00,96.97,97.01,96.31,96.36,51600.0,82.7748,82.809,82.2114,82.2541,51600.0
2013-06-03 10:40:00,96.4,96.55,96.25,96.48,73000.0,82.2883,82.4163,82.1602,82.3565,73000.0
2013-06-03 10:50:00,96.47,96.53,96.33,96.33,82400.0,82.348,82.3992,82.2285,82.2285,82400.0
2013-06-03 11:00:00,96.34,96.45,96.11,96.26,36300.0,82.237,82.3309,82.0407,82.1687,36300.0
2013-06-03 11:10:00,96.2,96.36,96.06,96.24,81400.0,82.1175,82.2541,81.998,82.1517,81400.0
2013-06-03 11:20:00,96.26,96.28,96.04,96.21,44200.0,82.1687,82.1858,81.981,82.1261,44200.0
2013-06-03 11:30:00,96.19,96.24,96.08,96.08,42800.0,82.109,82.1517,82.0151,82.0151,42800.0
2013-06-03 11:40:00,96.06,96.31,96.02,96.26,51700.0,81.998,82.2114,81.9639,82.1687,51700.0
2013-06-03 11:50:00,96.25,96.48,96.22,96.29,22200.0,82.1602,82.3565,82.1346,82.1944,22200.0
2013-06-03 12:00:00,96.29,96.58,96.29,96.58,35600.0,82.1944,82.4419,82.1944,82.4419,35600.0
2013-06-03 12:10:00,96.55,96.67,96.42,96.62,35400.0,82.4163,82.5187,82.3053,82.476,35400.0
2013-06-03 12:20:00,96.58,96.74,96.5,96.69,34600.0,82.4419,82.5785,82.3736,82.5358,34600.0
2013-06-03 12:30:00,96.68,96.77,96.53,96.62,24900.0,82.5273,82.6041,82.3992,82.476,24900.0
2013-06-03 12:40:00,96.58,96.68,96.5,96.57,34100.0,82.4419,82.5273,82.3736,82.4334,34100.0
2013-06-03 12:50:00,96.58,96.86,96.58,96.82,68900.0,82.4419,82.6809,82.4419,82.6468,68900.0
2013-06-03 13:00:00,96.82,96.91,96.74,96.9,31200.0,82.6468,82.7236,82.5785,82.7151,31200.0
2013-06-03 13:10:00,96.84,96.88,96.6,96.7,21300.0,82.6638,82.698,82.459,82.5443,21300.0
2013-06-03 13:20:00,96.72,96.73,96.56,96.73,21800.0,82.5614,82.5699,82.4248,82.5699,21800.0
2013-06-03 13:30:00,96.74,96.81,96.68,96.73,36300.0,82.5785,82.6382,82.5273,82.5699,36300.0
2013-06-03 13:40:00,96.71,96.76,96.66,96.73,14900.0,82.5529,82.5956,82.5102,82.5699,14900.0
2013-06-03 13:50:00,96.73,96.96,96.72,96.73,29900.0,82.5699,82.7663,82.5614,82.5699,29900.0
2013-06-03 14:00:00,96.72,97.1,96.66,97.06,41600.0,82.5614,82.8858,82.5102,82.8516,41600.0
2013-06-03 14:10:00,97.05,97.11,96.9,97.0,30800.0,82.8431,82.8943,82.7151,82.8004,30800.0
2013-06-03 14:20:00,96.97,97.23,96.97,97.04,40300.0,82.7748,82.9968,82.7748,82.8346,40300.0
2013-06-03 14:30:00,97.04,97.13,96.9,97.09,34200.0,82.8346,82.9114,82.7151,82.8772,34200.0
2013-06-03 14:40:00,97.1,97.35,96.94,96.96,32300.0,82.8858,83.0992,82.7492,82.7663,32300.0
2013-06-03 14:50:00,96.95,97.25,96.92,97.19,34700.0,82.7577,83.0138,82.7321,82.9626,34700.0
2013-06-03 15:00:00,97.19,97.32,97.16,97.22,47600.0,82.9626,83.0736,82.937,82.9882,47600.0
2013-06-03 15:10:00,97.25,97.48,97.21,97.38,67700.0,83.0138,83.2102,82.9797,83.1248,67700.0
2013-06-03 15:20:00,97.38,97.53,97.31,97.39,81900.0,83.1248,83.2528,83.065,83.1333,81900.0
2013-06-03 15:30:00,97.39,97.42,97.3,97.34,57200.0,83.1333,83.1589,83.0565,83.0907,57200.0
2013-06-03 15:40:00,97.35,97.64,97.33,97.55,54500.0,83.0992,83.3467,83.0821,83.2699,54500.0
2013-06-03 15:50:00,97.55,97.71,97.49,97.71,209500.0,83.2699,83.4065,83.2187,83.4065,209500.0
2013-06-04 09:30:00,97.94,99.0,97.57,98.82,182500.0,83.6028,84.5076,83.287,84.354,182500.0
2013-06-04 09:40:00,98.85,98.85,98.14,98.28,129000.0,84.3796,84.3796,83.7735,83.893,129000.0
2013-06-04 09:50:00,98.26,98.62,98.01,98.48,55300.0,83.876,84.1833,83.6626,84.0638,55300.0
2013-06-04 10:00:00,98.45,98.63,98.19,98.38,67200.0,84.0382,84.1918,83.8162,83.9784,67200.0
2013-06-04 10:10:00,98.39,98.54,98.25,98.41,56800.0,83.9869,84.115,83.8674,84.004,56800.0
2013-06-04 10:20:00,98.45,98.88,98.42,98.75,96900.0,84.0382,84.4052,84.0126,84.2942,96900.0
2013-06-04 10:30:00,98.75,98.83,98.59,98.59,76800.0,84.2942,84.3625,84.1577,84.1577,76800.0
2013-06-04 10:40:00,98.59,98.8,98.5,98.63,68800.0,84.1577,84.3369,84.0808,84.1918,68800.0
2013-06-04 10:50:00,98.63,98.64,98.29,98.46,67400.0,84.1918,84.2003,83.9016,84.0467,67400.0
2013-06-04 11:00:00,98.45,98.47,98.19,98.33,57400.0,84.0382,84.0552,83.8162,83.9357,57400.0
2013-06-04 11:10:00,98.31,98.37,98.26,98.26,38400.0,83.9187,83.9699,83.876,83.876,38400.0
2013-06-04 11:20:00,98.3,98.31,98.1,98.14,29600.0,83.9101,83.9187,83.7394,83.7735,29600.0
2013-06-04 11:30:00,98.15,98.32,98.06,98.06,50000.0,83.7821,83.9272,83.7053,83.7053,50000.0
2013-06-04 11:40:00,98.07,98.16,97.84,97.87,42100.0,83.7138,83.7906,83.5175,83.5431,42100.0
2013-06-04 11:50:00,97.86,98.11,97.84,97.93,53900.0,83.5345,83.7479,83.5175,83.5943,53900.0
2013-06-04 12:00:00,97.97,97.99,97.71,97.77,25200.0,83.6284,83.6455,83.4065,83.4577,25200.0
2013-06-04 12:10:00,97.76,98.0,97.54,97.57,60000.0,83.4492,83.654,83.2614,83.287,60000.0
2013-06-04 12:20:00,97.54,97.68,97.45,97.64,42600.0,83.2614,83.3809,83.1845,83.3467,42600.0
2013-06-04 12:30:00,97.64,97.81,97.51,97.8,48600.0,83.3467,83.4918,83.2358,83.4833,48600.0
2013-06-04 12:40:00,97.81,97.86,97.75,97.85,39400.0,83.4918,83.5345,83.4406,83.526,39400.0
2013-06-04 12:50:00,97.83,97.91,97.78,97.89,29200.0,83.5089,83.5772,83.4662,83.5601,29200.0
2013-06-04 13:00:00,97.89,97.97,97.85,97.93,34800.0,83.5601,83.6284,83.526,83.5943,34800.0
2013-06-04 13:10:00,97.94,98.08,97.91,98.0,41100.0,83.6028,83.7223,83.5772,83.654,41100.0
2013-06-04 13:20:00,97.97,98.03,97.75,97.77,46000.0,83.6284,83.6796,83.4406,83.4577,46000.0
2013-06-04 13:30:00,97.76,97.9,97.69,97.76,57300.0,83.4492,83.5687,83.3894,83.4492,57300.0
2013-06-04 13:40:00,97.75,97.89,97.75,97.79,62200.0,83.4406,83.5601,83.4406,83.4748,62200.0
2013-06-04 13:50:00,97.79,98.02,97.75,98.01,43900.0,83.4748,83.6711,83.4406,83.6626,43900.0
2013-06-04 14:00:00,98.0,98.0,97.71,97.74,90400.0,83.654,83.654,83.4065,83.4321,90400.0
2013-06-04 14:10:00,97.71,97.87,97.6,97.86,47700.0,83.4065,83.5431,83.3126,83.5345,47700.0
2013-06-04 14:20:00,97.86,97.89,97.6,97.71,46400.0,83.5345,83.5601,83.3126,83.4065,46400.0
2013-06-04 14:30:00,97.71,98.09,97.66,98.09,109200.0,83.4065,83.7309,83.3638,83.7309,109200.0
2013-06-04 14:40:00,98.07,98.12,97.96,98.01,33400.0,83.7138,83.7565,83.6199,83.6626,33400.0
2013-06-04 14:50:00,98.02,98.1,97.85,97.97,34500.0,83.6711,83.7394,83.526,83.6284,34500.0
2013-06-04 15:00:00,97.95,98.08,97.88,97.94,36200.0,83.6114,83.7223,83.5516,83.6028,36200.0
2013-06-04 15:10:00,97.94,98.05,97.85,98.03,90200.0,83.6028,83.6967,83.526,83.6796,90200.0
2013-06-04 15:20:00,98.03,98.09,97.89,97.93,51600.0,83.6796,83.7309,83.5601,83.5943,51600.0
2013-06-04 15:30:00,97.94,98.22,97.94,98.13,66900.0,83.6028,83.8418,83.6028,83.765,66900.0
2013-06-04 15:40:00,98.16,98.22,97.99,98.05,110700.0,83.7906,83.8418,83.6455,83.6967,110700.0
2013-06-04 15:50:00,98.05,98.53,98.04,98.37,425700.0,83.6967,84.1064,83.6882,83.9699,425700.0
2013-06-05 09:30:00,98.0,98.2,97.52,97.89,70500.0,83.654,83.8248,83.2443,83.5601,70500.0
2013-06-05 09:40:00,97.82,97.86,97.55,97.7,48500.0,83.5004,83.5345,83.2699,83.398,48500.0
2013-06-05 09:50:00,97.69,97.78,97.45,97.54,51800.0,83.3894,83.4662,83.1845,83.2614,51800.0
2013-06-05 10:00:00,97.57,97.8,97.4,97.68,136000.0,83.287,83.4833,83.1419,83.3809,136000.0
2013-06-05 10:10:00,97.62,97.65,97.04,97.18,90800.0,83.3297,83.3553,82.8346,82.9541,90800.0
2013-06-05 10:20:00,97.13,97.44,97.05,97.42,51100.0,82.9114,83.176,82.8431,83.1589,51100.0
2013-06-05 10:30:00,97.43,97.44,97.11,97.17,42000.0,83.1675,83.176,82.8943,82.9455,42000.0
2013-06-05 10:40:00,97.17,97.3,97.1,97.19,53400.0,82.9455,83.0565,82.8858,82.9626,53400.0
2013-06-05 10:50:00,97.15,97.25,97.07,97.09,31600.0,82.9285,83.0138,82.8602,82.8772,31600.0
2013-06-05 11:00:00,97.08,97.13,96.83,96.9,35500.0,82.8687,82.9114,82.6553,82.7151,35500.0
2013-06-05 11:10:00,96.87,96.89,96.8,96.82,42200.0,82.6895,82.7065,82.6297,82.6468,42200.0
2013-06-05 11:20:00,96.81,96.95,96.7,96.82,46300.0,82.6382,82.7577,82.5443,82.6468,46300.0
2013-06-05 11:30:00,96.81,96.87,96.68,96.87,28500.0,82.6382,82.6895,82.5273,82.6895,28500.0
2013-06-05 11:40:00,96.86,96.88,96.67,96.68,33300.0,82.6809,82.698,82.5187,82.5273,33300.0
2013-06-05 11:50:00,96.68,96.83,96.55,96.59,35200.0,82.5273,82.6553,82.4163,82.4504,35200.0
2013-06-05 12:00:00,96.58,96.67,96.5,96.66,35000.0,82.4419,82.5187,82.3736,82.5102,35000.0
2013-06-05 12:10:00,96.64,96.68,96.33,96.38,37600.0,82.4931,82.5273,82.2285,82.2712,37600.0
2013-06-05 12:20:00,96.35,96.48,96.35,96.44,38100.0,82.2456,82.3565,82.2456,82.3224,38100.0
2013-06-05 12:30:00,96.41,96.46,96.25,96.25,25700.0,82.2968,82.3395,82.1602,82.1602,25700.0
2013-06-05 12:40:00,96.24,96.3,96.18,96.2,26600.0,82.1517,82.2029,82.1005,82.1175,26600.0
2013-06-05 12:50:00,96.23,96.32,96.19,96.31,19000.0,82.1431,82.22,82.109,82.2114,19000.0
2013-06-05 13:00:00,96.32,96.62,96.25,96.62,50900.0,82.22,82.476,82.1602,82.476,50900.0
2013-06-05 13:10:00,96.62,96.76,96.59,96.7,34500.0,82.476,82.5956,82.4504,82.5443,34500.0
2013-06-05 13:20:00,96.66,96.84,96.66,96.78,31600.0,82.5102,82.6638,82.5102,82.6126,31600.0
2013-06-05 13:30:00,96.78,96.9,96.72,96.87,29500.0,82.6126,82.7151,82.5614,82.6895,29500.0
2013-06-05 13:40:00,96.86,96.99,96.71,96.71,22100.0,82.6809,82.7919,82.5529,82.5529,22100.0
2013-06-05 13:50:00,96.7,96.81,96.65,96.75,36900.0,82.5443,82.6382,82.5017,82.587,36900.0
2013-06-05 14:00:00,96.75,97.06,96.75,97.02,63300.0,82.587,82.8516,82.587,82.8175,63300.0
2013-06-05 14:10:00,96.97,96.99,96.81,96.86,25000.0,82.7748,82.7919,82.6382,82.6809,25000.0
2013-06-05 14:20:00,96.86,96.87,96.68,96.68,55700.0,82.6809,82.6895,82.5273,82.5273,55700.0
2013-06-05 14:30:00,96.69,96.88,96.48,96.88,38900.0,82.5358,82.698,82.3565,82.698,38900.0
2013-06-05 14:40:00,96.84,97.09,96.8,96.91,40400.0,82.6638,82.8772,82.6297,82.7236,40400.0
2013-06-05 14:50:00,96.96,97.01,96.75,96.91,27900.0,82.7663,82.809,82.587,82.7236,27900.0
2013-06-05 15:00:00,96.9,96.94,96.62,96.8,65900.0,82.7151,82.7492,82.476,82.6297,65900.0
2013-06-05 15:10:00,96.81,97.11,96.79,97.0,54400.0,82.6382,82.8943,82.6212,82.8004,54400.0
2013-06-05 15:20:00,97.0,97.2,96.89,97.19,51300.0,82.8004,82.9711,82.7065,82.9626,51300.0
2013-06-05 15:30:00,97.17,97.33,96.98,97.24,76000.0,82.9455,83.0821,82.7833,83.0053,76000.0
2013-06-05 15:40:00,97.23,97.38,97.09,97.22,117400.0,82.9968,83.1248,82.8772,82.9882,117400.0
2013-06-05 15:50:00,97.24,97.25,97.03,97.08,257200.0,83.0053,83.0138,82.826,82.8687,257200.0
2013-06-06 09:30:00,97.01,97.42,96.69,97.2,61900.0,82.809,83.1589,82.5358,82.9711,61900.0
2013-06-06 09:40:00,97.23,97.24,97.01,97.12,67600.0,82.9968,83.0053,82.809,82.9029,67600.0
2013-06-06 09:50:00,97.12,97.31,96.91,97.29,47800.0,82.9029,83.065,82.7236,83.048,47800.0
2013-06-06 10:00:00,97.29,97.52,97.18,97.19,59700.0,83.048,83.2443,82.9541,82.9626,59700.0
2013-06-06 10:10:00,97.16,97.16,96.89,97.0,75000.0,82.937,82.937,82.7065,82.8004,75000.0
2013-06-06 10:20:00,97.0,97.03,96.58,96.74,72700.0,82.8004,82.826,82.4419,82.5785,72700.0
2013-06-06 10:30:00,96.74,96.89,96.56,96.58,48900.0,82.5785,82.7065,82.4248,82.4419,48900.0
2013-06-06 10:40:00,96.59,96.95,96.46,96.85,46500.0,82.4504,82.7577,82.3395,82.6724,46500.0
2013-06-06 10:50:00,96.85,96.85,96.57,96.79,45300.0,82.6724,82.6724,82.4334,82.6212,45300.0
2013-06-06 11:00:00,96.83,96.84,96.6,96.69,56700.0,82.6553,82.6638,82.459,82.5358,56700.0
2013-06-06 11:10:00,96.68,96.85,96.63,96.63,24200.0,82.5273,82.6724,82.4846,82.4846,24200.0
2013-06-06 11:20:00,96.63,96.68,96.43,96.53,25200.0,82.4846,82.5273,82.3139,82.3992,25200.0
2013-06-06 11:30:00,96.53,96.66,96.42,96.66,23000.0,82.3992,82.5102,82.3053,82.5102,23000.0
2013-06-06 11:40:00,96.67,96.75,96.6,96.73,30900.0,82.5187,82.587,82.459,82.5699,30900.0
2013-06-06 11:50:00,96.74,96.75,96.37,96.52,45200.0,82.5785,82.587,82.2626,82.3907,45200.0
2013-06-06 12:00:00,96.47,96.52,96.24,96.27,19600.0,82.348,82.3907,82.1517,82.1773,19600.0
2013-06-06 12:10:00,96.27,96.33,96.21,96.25,24900.0,82.1773,82.2285,82.1261,82.1602,24900.0
2013-06-06 12:20:00,96.22,96.23,95.82,96.08,64400.0,82.1346,82.1431,81.7932,82.0151,64400.0
2013-06-06 12:30:00,96.07,96.09,95.84,95.97,105600.0,82.0066,82.0236,81.8102,81.9212,105600.0
2013-06-06 12:40:00,95.98,96.04,95.8,95.84,76700.0,81.9297,81.981,81.7761,81.8102,76700.0
2013-06-06 12:50:00,95.86,95.87,95.64,95.77,51200.0,81.8273,81.8358,81.6395,81.7505,51200.0
2013-06-06 13:00:00,95.78,95.98,95.73,95.88,64500.0,81.759,81.9297,81.7163,81.8444,64500.0
2013-06-06 13:10:00,95.88,96.09,95.88,96.05,42800.0,81.8444,82.0236,81.8444,81.9895,42800.0
2013-06-06 13:20:00,96.05,96.08,95.91,95.95,24200.0,81.9895,82.0151,81.87,81.9041,24200.0
2013-06-06 13:30:00,95.94,96.02,95.89,95.98,45200.0,81.8956,81.9639,81.8529,81.9297,45200.0
2013-06-06 13:40:00,96.04,96.39,95.98,96.36,35700.0,81.981,82.2797,81.9297,82.2541,35700.0
2013-06-06 13:50:00,96.36,96.37,96.17,96.26,28700.0,82.2541,82.2626,82.0919,82.1687,28700.0
2013-06-06 14:00:00,96.29,96.41,96.17,96.37,31200.0,82.1944,82.2968,82.0919,82.2626,31200.0
2013-06-06 14:10:00,96.34,96.47,96.26,96.35,33500.0,82.237,82.348,82.1687,82.2456,33500.0
2013-06-06 14:20:00,96.34,96.48,96.32,96.44,68600.0,82.237,82.3565,82.22,82.3224,68600.0
2013-06-06 14:30:00,96.44,96.47,96.33,96.4,39900.0,82.3224,82.348,82.2285,82.2883,39900.0
2013-06-06 14:40:00,96.39,96.54,96.35,96.5,37300.0,82.2797,82.4078,82.2456,82.3736,37300.0
2013-06-06 14:50:00,96.5,96.59,96.41,96.48,34400.0,82.3736,82.4504,82.2968,82.3565,34400.0
2013-06-06 15:00:00,96.45,96.53,96.43,96.44,58200.0,82.3309,82.3992,82.3139,82.3224,58200.0
2013-06-06 15:10:00,96.45,96.47,96.29,96.4,48300.0,82.3309,82.348,82.1944,82.2883,48300.0
2013-06-06 15:20:00,96.39,96.55,96.37,96.52,117300.0,82.2797,82.4163,82.2626,82.3907,117300.0
2013-06-06 15:30:00,96.52,96.78,96.52,96.66,78000.0,82.3907,82.6126,82.3907,82.5102,78000.0
2013-06-06 15:40:00,96.66,96.66,96.4,96.49,143600.0,82.5102,82.5102,82.2883,82.3651,143600.0
2013-06-06 15:50:00,96.51,96.84,96.47,96.82,201900.0,82.3822,82.6638,82.348,82.6468,201900.0
2013-06-07 09:30:00,97.74,97.91,97.48,97.9,66700.0,83.4321,83.5772,83.2102,83.5687,66700.0
2013-06-07 09:40:00,97.91,98.09,97.79,98.06,72400.0,83.5772,83.7309,83.4748,83.7053,72400.0
2013-06-07 09:50:00,98.0,98.49,97.98,98.34,55100.0,83.654,84.0723,83.637,83.9443,55100.0
2013-06-07 10:00:00,98.38,98.72,98.14,98.7,86400.0,83.9784,84.2686,83.7735,84.2516,86400.0
2013-06-07 10:10:00,98.74,98.9,98.55,98.58,71400.0,84.2857,84.4223,84.1235,84.1491,71400.0
2013-06-07 10:20:00,98.57,98.95,98.55,98.92,77700.0,84.1406,84.465,84.1235,84.4394,77700.0
2013-06-07 10:30:00,98.92,98.92,98.69,98.79,41600.0,84.4394,84.4394,84.243,84.3284,41600.0
2013-06-07 10:40:00,98.81,98.98,98.77,98.8,51700.0,84.3455,84.4906,84.3113,84.3369,51700.0
2013-06-07 10:50:00,98.8,98.94,98.78,98.88,29800.0,84.3369,84.4564,84.3199,84.4052,29800.0
2013-06-07 11:00:00,98.89,99.0,98.86,98.94,58200.0,84.4138,84.5076,84.3881,84.4564,58200.0
2013-06-07 11:10:00,98.94,99.03,98.8,99.0,69400.0,84.4564,84.5333,84.3369,84.5076,69400.0
2013-06-07 11:20:00,99.02,99.22,98.97,99.18,58200.0,84.5247,84.6954,84.482,84.6613,58200.0
2013-06-07 11:30:00,99.19,99.32,99.16,99.27,55400.0,84.6698,84.7808,84.6442,84.7381,55400.0
2013-06-07 11:40:00,99.27,99.27,99.07,99.2,69200.0,84.7381,84.7381,84.5674,84.6784,69200.0
2013-06-07 11:50:00,99.22,99.28,99.09,99.11,40800.0,84.6954,84.7467,84.5845,84.6015,40800.0
2013-06-07 12:00:00,99.1,99.19,98.88,99.07,62800.0,84.593,84.6698,84.4052,84.5674,62800.0
2013-06-07 12:10:00,99.07,99.1,98.97,99.02,42900.0,84.5674,84.593,84.482,84.5247,42900.0
2013-06-07 12:20:00,99.02,99.03,98.92,99.02,44400.0,84.5247,84.5333,84.4394,84.5247,44400.0
2013-06-07 12:30:00,99.01,99.13,98.99,99.08,28700.0,84.5162,84.6186,84.4991,84.5759,28700.0
2013-06-07 12:40:00,99.07,99.1,98.98,99.06,46000.0,84.5674,84.593,84.4906,84.5589,46000.0
2013-06-07 12:50:00,99.05,99.22,99.01,99.01,29500.0,84.5503,84.6954,84.5162,84.5162,29500.0
2013-06-07 13:00:00,99.02,99.34,99.01,99.31,47800.0,84.5247,84.7979,84.5162,84.7723,47800.0
2013-06-07 13:10:00,99.32,99.42,99.26,99.34,24200.0,84.7808,84.8662,84.7296,84.7979,24200.0
2013-06-07 13:20:00,99.32,99.37,99.12,99.25,31300.0,84.7808,84.8235,84.6101,84.7211,31300.0
2013-06-07 13:30:00,99.26,99.44,99.21,99.39,29900.0,84.7296,84.8832,84.6869,84.8406,29900.0
2013-06-07 13:40:00,99.38,99.38,99.27,99.33,42100.0,84.832,84.832,84.7381,84.7893,42100.0
2013-06-07 13:50:00,99.35,99.46,99.33,99.44,37300.0,84.8064,84.9003,84.7893,84.8832,37300.0
2013-06-07 14:00:00,99.45,99.56,99.34,99.43,57100.0,84.8918,84.9857,84.7979,84.8747,57100.0
2013-06-07 14:10:00,99.44,99.5,99.39,99.42,55800.0,84.8832,84.9345,84.8406,84.8662,55800.0
2013-06-07 14:20:00,99.42,99.42,99.03,99.22,50300.0,84.8662,84.8662,84.5333,84.6954,50300.0
2013-06-07 14:30:00,99.25,99.33,99.13,99.27,23700.0,84.7211,84.7893,84.6186,84.7381,23700.0
2013-06-07 14:40:00,99.28,99.47,99.21,99.47,31700.0,84.7467,84.9088,84.6869,84.9088,31700.0
2013-06-07 14:50:00,99.48,99.66,99.47,99.55,40300.0,84.9174,85.071,84.9088,84.9771,40300.0
2013-06-07 15:00:00,99.53,99.58,99.41,99.43,42100.0,84.9601,85.0027,84.8576,84.8747,42100.0
2013-06-07 15:10:00,99.43,99.64,99.43,99.62,41800.0,84.8747,85.054,84.8747,85.0369,41800.0
2013-06-07 15:20:00,99.62,99.63,99.34,99.62,52100.0,85.0369,85.0454,84.7979,85.0369,52100.0
2013-06-07 15:30:00,99.61,99.66,99.42,99.48,58500.0,85.0284,85.071,84.8662,84.9174,58500.0
2013-06-07 15:40:00,99.47,99.61,99.43,99.59,70900.0,84.9088,85.0284,84.8747,85.0113,70900.0
2013-06-07 15:50:00,99.6,99.84,99.5,99.79,294100.0,85.0198,85.2247,84.9345,85.182,294100.0
2013-06-10 09:30:00,99.86,99.98,99.38,99.4,53100.0,85.2418,85.3442,84.832,84.8491,53100.0
2013-06-10 09:40:00,99.39,99.55,99.0,99.0,38500.0,84.8406,84.9771,84.5076,84.5076,38500.0
2013-06-10 09:50:00,99.0,99.25,98.97,98.99,68000.0,84.5076,84.7211,84.482,84.4991,68000.0
2013-06-10 10:00:00,99.03,99.08,98.78,99.05,60200.0,84.5333,84.5759,84.3199,84.5503,60200.0
2013-06-10 10:10:00,99.02,99.15,98.89,99.08,50300.0,84.5247,84.6357,84.4138,84.5759,50300.0
2013-06-10 10:20:00,99.09,99.29,99.05,99.12,28300.0,84.5845,84.7552,84.5503,84.6101,28300.0
2013-06-10 10:30:00,99.09,99.18,99.04,99.14,29700.0,84.5845,84.6613,84.5418,84.6272,29700.0
2013-06-10 10:40:00,99.11,99.15,98.8,98.82,44100.0,84.6015,84.6357,84.3369,84.354,44100.0
2013-06-10 10:50:00,98.8,98.97,98.71,98.85,19100.0,84.3369,84.482,84.2601,84.3796,19100.0
2013-06-10 11:00:00,98.86,99.16,98.86,99.13,14800.0,84.3881,84.6442,84.3881,84.6186,14800.0
2013-06-10 11:10:00,99.13,99.34,99.13,99.31,33100.0,84.6186,84.7979,84.6186,84.7723,33100.0
2013-06-10 11:20:00,99.34,99.49,99.31,99.33,33300.0,84.7979,84.9259,84.7723,84.7893,33300.0
2013-06-10 11:30:00,99.33,99.33,99.11,99.18,18900.0,84.7893,84.7893,84.6015,84.6613,18900.0
2013-06-10 11:40:00,99.16,99.3,99.13,99.23,15400.0,84.6442,84.7637,84.6186,84.704,15400.0
2013-06-10 11:50:00,99.21,99.23,99.1,99.15,14700.0,84.6869,84.704,84.593,84.6357,14700.0
2013-06-10 12:00:00,99.15,99.28,99.11,99.15,14500.0,84.6357,84.7467,84.6015,84.6357,14500.0
2013-06-10 12:10:00,99.15,99.32,99.14,99.23,34700.0,84.6357,84.7808,84.6272,84.704,34700.0
2013-06-10 12:20:00,99.24,99.32,99.02,99.11,16400.0,84.7125,84.7808,84.5247,84.6015,16400.0
2013-06-10 12:30:00,99.11,99.16,99.01,99.04,19100.0,84.6015,84.6442,84.5162,84.5418,19100.0
2013-06-10 12:40:00,99.02,99.08,98.93,99.02,12000.0,84.5247,84.5759,84.4479,84.5247,12000.0
2013-06-10 12:50:00,99.02,99.05,98.89,98.98,16700.0,84.5247,84.5503,84.4138,84.4906,16700.0
2013-06-10 13:00:00,98.96,99.13,98.91,99.13,19900.0,84.4735,84.6186,84.4308,84.6186,19900.0
2013-06-10 13:10:00,99.12,99.15,98.99,99.0,21100.0,84.6101,84.6357,84.4991,84.5076,21100.0
2013-06-10 13:20:00,99.03,99.1,98.98,99.06,12200.0,84.5333,84.593,84.4906,84.5589,12200.0
2013-06-10 13:30:00,99.05,99.12,98.97,99.12,20100.0,84.5503,84.6101,84.482,84.6101,20100.0
2013-06-10 13:40:00,99.1,99.19,99.06,99.15,13200.0,84.593,84.6698,84.5589,84.6357,13200.0
2013-06-10 13:50:00,99.16,99.18,99.06,99.08,25900.0,84.6442,84.6613,84.5589,84.5759,25900.0
2013-06-10 14:00:00,99.08,99.08,98.92,98.93,33600.0,84.5759,84.5759,84.4394,84.4479,33600.0
2013-06-10 14:10:00,98.95,98.95,98.81,98.83,49100.0,84.465,84.465,84.3455,84.3625,49100.0
2013-06-10 14:20:00,98.84,98.88,98.75,98.83,35500.0,84.3711,84.4052,84.2942,84.3625,35500.0
2013-06-10 14:30:00,98.84,98.93,98.72,98.78,28200.0,84.3711,84.4479,84.2686,84.3199,28200.0
2013-06-10 14:40:00,98.79,98.95,98.68,98.93,30900.0,84.3284,84.465,84.2345,84.4479,30900.0
2013-06-10 14:50:00,98.93,98.96,98.87,98.91,26200.0,84.4479,84.4735,84.3967,84.4308,26200.0
2013-06-10 15:00:00,98.9,99.0,98.77,98.93,69000.0,84.4223,84.5076,84.3113,84.4479,69000.0
2013-06-10 15:10:00,98.96,98.96,98.8,98.89,92800.0,84.4735,84.4735,84.3369,84.4138,92800.0
2013-06-10 15:20:00,98.87,98.91,98.78,98.88,62300.0,84.3967,84.4308,84.3199,84.4052,62300.0
2013-06-10 15:30:00,98.88,98.88,98.8,98.85,53700.0,84.4052,84.4052,84.3369,84.3796,53700.0
2013-06-10 15:40:00,98.83,98.83,98.59,98.59,108200.0,84.3625,84.3625,84.1577,84.1577,108200.0
2013-06-10 15:50:00,98.61,98.72,98.54,98.6,248200.0,84.1747,84.2686,84.115,84.1662,248200.0
2013-06-11 09:30:00,97.61,97.73,97.11,97.17,63200.0,83.3211,83.4236,82.8943,82.9455,63200.0
2013-06-11 09:40:00,97.22,98.0,97.21,97.67,35100.0,82.9882,83.654,82.9797,83.3723,35100.0
2013-06-11 09:50:00,97.7,98.1,97.65,98.09,17400.0,83.398,83.7394,83.3553,83.7309,17400.0
2013-06-11 10:00:00,98.06,98.35,97.97,98.02,70200.0,83.7053,83.9528,83.6284,83.6711,70200.0
2013-06-11 10:10:00,98.0,98.18,97.87,98.15,30800.0,83.654,83.8077,83.5431,83.7821,30800.0
2013-06-11 10:20:00,98.14,98.39,97.97,98.29,53600.0,83.7735,83.9869,83.6284,83.9016,53600.0
2013-06-11 10:30:00,98.3,98.47,98.18,98.27,34100.0,83.9101,84.0552,83.8077,83.8845,34100.0
2013-06-11 10:40:00,98.26,98.45,97.99,98.34,50100.0,83.876,84.0382,83.6455,83.9443,50100.0
2013-06-11 10:50:00,98.4,98.79,98.3,98.52,33700.0,83.9955,84.3284,83.9101,84.0979,33700.0
2013-06-11 11:00:00,98.52,98.6,98.38,98.5,16300.0,84.0979,84.1662,83.9784,84.0808,16300.0
2013-06-11 11:10:00,98.5,98.62,98.46,98.49,24000.0,84.0808,84.1833,84.0467,84.0723,24000.0
2013-06-11 11:20:00,98.51,98.75,98.45,98.69,28600.0,84.0894,84.2942,84.0382,84.243,28600.0
2013-06-11 11:30:00,98.71,98.74,98.44,98.44,55000.0,84.2601,84.2857,84.0296,84.0296,55000.0
2013-06-11 11:40:00,98.45,98.59,98.32,98.59,26100.0,84.0382,84.1577,83.9272,84.1577,26100.0
2013-06-11 11:50:00,98.59,98.64,98.4,98.61,23600.0,84.1577,84.2003,83.9955,84.1747,23600.0
2013-06-11 12:00:00,98.63,98.7,98.53,98.64,23400.0,84.1918,84.2516,84.1064,84.2003,23400.0
2013-06-11 12:10:00,98.67,98.7,98.5,98.5,16600.0,84.226,84.2516,84.0808,84.0808,16600.0
2013-06-11 12:20:00,98.5,98.51,98.3,98.35,22000.0,84.0808,84.0894,83.9101,83.9528,22000.0
2013-06-11 12:30:00,98.36,98.36,98.28,98.34,37700.0,83.9613,83.9613,83.893,83.9443,37700.0
2013-06-11 12:40:00,98.33,98.43,98.32,98.32,13200.0,83.9357,84.0211,83.9272,83.9272,13200.0
2013-06-11 12:50:00,98.31,98.33,98.22,98.23,19300.0,83.9187,83.9357,83.8418,83.8504,19300.0
2013-06-11 13:00:00,98.22,98.36,98.19,98.31,19400.0,83.8418,83.9613,83.8162,83.9187,19400.0
2013-06-11 13:10:00,98.3,98.3,98.15,98.15,25300.0,83.9101,83.9101,83.7821,83.7821,25300.0
2013-06-11 13:20:00,98.12,98.25,98.09,98.17,30800.0,83.7565,83.8674,83.7309,83.7991,30800.0
2013-06-11 13:30:00,98.16,98.16,97.85,97.92,22900.0,83.7906,83.7906,83.526,83.5857,22900.0
2013-06-11 13:40:00,97.91,97.97,97.84,97.92,19800.0,83.5772,83.6284,83.5175,83.5857,19800.0
2013-06-11 13:50:00,97.91,98.04,97.71,97.71,36900.0,83.5772,83.6882,83.4065,83.4065,36900.0
2013-06-11 14:00:00,97.7,97.79,97.57,97.67,30000.0,83.398,83.4748,83.287,83.3723,30000.0
2013-06-11 14:10:00,97.69,97.82,97.62,97.81,37700.0,83.3894,83.5004,83.3297,83.4918,37700.0
2013-06-11 14:20:00,97.8,97.86,97.74,97.86,25800.0,83.4833,83.5345,83.4321,83.5345,25800.0
2013-06-11 14:30:00,97.86,97.89,97.74,97.75,22700.0,83.5345,83.5601,83.4321,83.4406,22700.0
2013-06-11 14:40:00,97.75,97.89,97.74,97.84,42400.0,83.4406,83.5601,83.4321,83.5175,42400.0
2013-06-11 14:50:00,97.86,98.11,97.77,98.06,22900.0,83.5345,83.7479,83.4577,83.7053,22900.0
2013-06-11 15:00:00,98.13,98.19,98.01,98.1,19500.0,83.765,83.8162,83.6626,83.7394,19500.0
2013-06-11 15:10:00,98.09,98.31,98.03,98.31,45400.0,83.7309,83.9187,83.6796,83.9187,45400.0
2013-06-11 15:20:00,98.3,98.31,98.15,98.19,53300.0,83.9101,83.9187,83.7821,83.8162,53300.0
2013-06-11 15:30:00,98.18,98.34,98.09,98.21,69300.0,83.8077,83.9443,83.7309,83.8333,69300.0
2013-06-11 15:40:00,98.17,98.29,98.17,98.27,79600.0,83.7991,83.9016,83.7991,83.8845,79600.0
2013-06-11 15:50:00,98.25,98.25,97.95,98.0,95100.0,83.8674,83.8674,83.6114,83.654,95100.0
2013-06-12 09:30:00,98.58,98.9,98.3,98.48,72200.0,84.1491,84.4223,83.9101,84.0638,72200.0
2013-06-12 09:40:00,98.38,98.64,98.36,98.61,24700.0,83.9784,84.2003,83.9613,84.1747,24700.0
2013-06-12 09:50:00,98.56,98.56,98.35,98.39,11800.0,84.1321,84.1321,83.9528,83.9869,11800.0
2013-06-12 10:00:00,98.43,98.43,98.13,98.29,34900.0,84.0211,84.0211,83.765,83.9016,34900.0
2013-06-12 10:10:00,98.28,98.51,98.23,98.32,13700.0,83.893,84.0894,83.8504,83.9272,13700.0
2013-06-12 10:20:00,98.33,98.55,98.33,98.53,9500.0,83.9357,84.1235,83.9357,84.1064,9500.0
2013-06-12 10:30:00,98.49,98.6,98.34,98.42,66900.0,84.0723,84.1662,83.9443,84.0126,66900.0
2013-06-12 10:40:00,98.42,98.49,98.03,98.22,35500.0,84.0126,84.0723,83.6796,83.8418,35500.0
2013-06-12 10:50:00,98.24,98.26,97.87,97.95,26900.0,83.8589,83.876,83.5431,83.6114,26900.0
2013-06-12 11:00:00,97.99,98.03,97.75,97.83,51600.0,83.6455,83.6796,83.4406,83.5089,51600.0
2013-06-12 11:10:00,97.81,97.94,97.57,97.94,28500.0,83.4918,83.6028,83.287,83.6028,28500.0
2013-06-12 11:20:00,97.95,98.2,97.94,98.1,28900.0,83.6114,83.8248,83.6028,83.7394,28900.0
2013-06-12 11:30:00,98.1,98.3,98.05,98.1,29800.0,83.7394,83.9101,83.6967,83.7394,29800.0
2013-06-12 11:40:00,98.09,98.25,97.92,98.01,39500.0,83.7309,83.8674,83.5857,83.6626,39500.0
2013-06-12 11:50:00,98.06,98.08,97.96,97.98,45700.0,83.7053,83.7223,83.6199,83.637,45700.0
2013-06-12 12:00:00,97.98,98.04,97.93,97.95,17900.0,83.637,83.6882,83.5943,83.6114,17900.0
2013-06-12 12:10:00,97.96,97.99,97.86,97.95,31500.0,83.6199,83.6455,83.5345,83.6114,31500.0
2013-06-12 12:20:00,97.9,97.92,97.73,97.75,18800.0,83.5687,83.5857,83.4236,83.4406,18800.0
2013-06-12 12:30:00,97.73,97.78,97.53,97.57,18700.0,83.4236,83.4662,83.2528,83.287,18700.0
2013-06-12 12:40:00,97.59,97.65,97.44,97.56,28400.0,83.3041,83.3553,83.176,83.2784,28400.0
2013-06-12 12:50:00,97.6,97.64,97.5,97.59,13800.0,83.3126,83.3467,83.2272,83.3041,13800.0
2013-06-12 13:00:00,97.62,98.0,97.55,97.86,34100.0,83.3297,83.654,83.2699,83.5345,34100.0
2013-06-12 13:10:00,97.88,97.88,97.62,97.62,20800.0,83.5516,83.5516,83.3297,83.3297,20800.0
2013-06-12 13:20:00,97.66,97.78,97.63,97.66,17400.0,83.3638,83.4662,83.3382,83.3638,17400.0
2013-06-12 13:30:00,97.7,97.91,97.67,97.68,14500.0,83.398,83.5772,83.3723,83.3809,14500.0
2013-06-12 13:40:00,97.66,97.86,97.61,97.79,15900.0,83.3638,83.5345,83.3211,83.4748,15900.0
2013-06-12 13:50:00,97.8,98.01,97.69,97.93,16000.0,83.4833,83.6626,83.3894,83.5943,16000.0
2013-06-12 14:00:00,97.93,97.93,97.66,97.75,11700.0,83.5943,83.5943,83.3638,83.4406,11700.0
2013-06-12 14:10:00,97.75,97.78,97.34,97.43,19400.0,83.4406,83.4662,83.0907,83.1675,19400.0
2013-06-12 14:20:00,97.47,97.64,97.45,97.51,14900.0,83.2016,83.3467,83.1845,83.2358,14900.0
2013-06-12 14:30:00,97.56,97.62,97.35,97.4,22100.0,83.2784,83.3297,83.0992,83.1419,22100.0
2013-06-12 14:40:00,97.44,97.62,97.44,97.48,14100.0,83.176,83.3297,83.176,83.2102,14100.0
2013-06-12 14:50:00,97.48,97.6,97.45,97.59,17100.0,83.2102,83.3126,83.1845,83.3041,17100.0
2013-06-12 15:00:00,97.6,97.63,97.45,97.54,20300.0,83.3126,83.3382,83.1845,83.2614,20300.0
2013-06-12 15:10:00,97.56,97.56,97.31,97.31,16500.0,83.2784,83.2784,83.065,83.065,16500.0
2013-06-12 15:20:00,97.34,97.62,97.28,97.6,27600.0,83.0907,83.3297,83.0394,83.3126,27600.0
2013-06-12 15:30:00,97.57,97.58,97.38,97.51,36100.0,83.287,83.2955,83.1248,83.2358,36100.0
2013-06-12 15:40:00,97.5,97.67,97.48,97.65,117100.0,83.2272,83.3723,83.2102,83.3553,117100.0
2013-06-12 15:50:00,97.67,97.7,97.48,97.48,118900.0,83.3723,83.398,83.2102,83.2102,118900.0
2013-06-13 09:30:00,97.41,97.77,97.1,97.18,56800.0,83.2757,83.5834,83.0106,83.079,56800.0
2013-06-13 09:40:00,97.21,97.72,97.2,97.48,19000.0,83.1047,83.5407,83.0961,83.3355,19000.0
2013-06-13 09:50:00,97.44,97.95,97.36,97.95,31500.0,83.3013,83.7373,83.2329,83.7373,31500.0
2013-06-13 10:00:00,97.93,98.09,97.79,98.0,33300.0,83.7202,83.857,83.6005,83.78,33300.0
2013-06-13 10:10:00,98.0,98.24,97.87,98.2,35000.0,83.78,83.9852,83.6689,83.951,35000.0
2013-06-13 10:20:00,98.19,98.3,98.01,98.2,20300.0,83.9425,84.0365,83.7886,83.951,20300.0
2013-06-13 10:30:00,98.2,98.55,98.17,98.47,38300.0,83.951,84.2502,83.9254,84.1818,38300.0
2013-06-13 10:40:00,98.47,98.57,98.19,98.19,51100.0,84.1818,84.2673,83.9425,83.9425,51100.0
2013-06-13 10:50:00,98.2,98.43,98.2,98.33,17900.0,83.951,84.1477,83.951,84.0622,17900.0
2013-06-13 11:00:00,98.35,98.6,98.35,98.46,28500.0,84.0793,84.293,84.0793,84.1733,28500.0
2013-06-13 11:10:00,98.44,98.51,98.37,98.41,20900.0,84.1562,84.216,84.0964,84.1306,20900.0
2013-06-13 11:20:00,98.4,98.52,98.34,98.52,43400.0,84.122,84.2246,84.0707,84.2246,43400.0
2013-06-13 11:30:00,98.55,98.59,98.41,98.55,17700.0,84.2502,84.2844,84.1306,84.2502,17700.0
2013-06-13 11:40:00,98.55,98.66,98.53,98.65,23300.0,84.2502,84.3443,84.2331,84.3357,23300.0
2013-06-13 11:50:00,98.65,98.74,98.59,98.74,18400.0,84.3357,84.4127,84.2844,84.4127,18400.0
2013-06-13 12:00:00,98.75,98.85,98.73,98.82,17000.0,84.4212,84.5067,84.4041,84.4811,17000.0
2013-06-13 12:10:00,98.83,98.83,98.76,98.79,13800.0,84.4896,84.4896,84.4298,84.4554,13800.0
2013-06-13 12:20:00,98.81,98.83,98.74,98.75,17400.0,84.4725,84.4896,84.4127,84.4212,17400.0
2013-06-13 12:30:00,98.78,98.93,98.74,98.9,17700.0,84.4469,84.5751,84.4127,84.5495,17700.0
2013-06-13 12:40:00,98.9,98.91,98.8,98.87,10800.0,84.5495,84.558,84.464,84.5238,10800.0
2013-06-13 12:50:00,98.9,98.9,98.67,98.82,20100.0,84.5495,84.5495,84.3528,84.4811,20100.0
2013-06-13 13:00:00,98.8,98.82,98.55,98.61,22800.0,84.464,84.4811,84.2502,84.3015,22800.0
2013-06-13 13:10:00,98.6,98.74,98.6,98.66,14600.0,84.293,84.4127,84.293,84.3443,14600.0
2013-06-13 13:20:00,98.65,98.74,98.62,98.62,5500.0,84.3357,84.4127,84.3101,84.3101,5500.0
2013-06-13 13:30:00,98.63,98.64,98.43,98.49,15100.0,84.3186,84.3272,84.1477,84.1989,15100.0
2013-06-13 13:40:00,98.51,98.55,98.4,98.46,16500.0,84.216,84.2502,84.122,84.1733,16500.0
2013-06-13 13:50:00,98.45,98.61,98.43,98.5,13300.0,84.1647,84.3015,84.1477,84.2075,13300.0
2013-06-13 14:00:00,98.53,98.88,98.53,98.84,13900.0,84.2331,84.5324,84.2331,84.4982,13900.0
2013-06-13 14:10:00,98.86,99.0,98.79,98.94,35100.0,84.5153,84.6349,84.4554,84.5836,35100.0
2013-06-13 14:20:00,98.92,99.13,98.92,99.05,27600.0,84.5666,84.7461,84.5666,84.6777,27600.0
2013-06-13 14:30:00,99.04,99.32,99.03,99.31,29200.0,84.6691,84.9085,84.6606,84.9,29200.0
2013-06-13 14:40:00,99.32,99.32,99.07,99.08,25700.0,84.9085,84.9085,84.6948,84.7033,25700.0
2013-06-13 14:50:00,99.08,99.2,99.0,99.2,24900.0,84.7033,84.8059,84.6349,84.8059,24900.0
2013-06-13 15:00:00,99.2,99.5,99.19,99.47,57300.0,84.8059,85.0624,84.7974,85.0367,57300.0
2013-06-13 15:10:00,99.49,99.63,99.48,99.54,40800.0,85.0538,85.1735,85.0453,85.0966,40800.0
2013-06-13 15:20:00,99.54,99.64,99.51,99.61,50900.0,85.0966,85.1821,85.0709,85.1564,50900.0
2013-06-13 15:30:00,99.62,99.62,99.4,99.59,36900.0,85.165,85.165,84.9769,85.1393,36900.0
2013-06-13 15:40:00,99.6,99.85,99.59,99.81,59000.0,85.1479,85.3616,85.1393,85.3274,59000.0
2013-06-13 15:50:00,99.79,99.84,99.59,99.59,180500.0,85.3103,85.3531,85.1393,85.1393,180500.0
2013-06-14 09:30:00,99.51,99.75,99.26,99.53,46000.0,85.0709,85.2761,84.8572,85.088,46000.0
2013-06-14 09:40:00,99.54,100.21,99.29,100.2,45400.0,85.0966,85.6694,84.8829,85.6608,45400.0
2013-06-14 09:50:00,100.2,100.44,100.02,100.44,37000.0,85.6608,85.866,85.5069,85.866,37000.0
2013-06-14 10:00:00,100.45,100.75,100.42,100.59,51400.0,85.8745,86.131,85.8489,85.9942,51400.0
2013-06-14 10:10:00,100.58,100.72,100.43,100.55,104800.0,85.9857,86.1054,85.8574,85.96,104800.0
2013-06-14 10:20:00,100.58,100.65,100.17,100.36,71900.0,85.9857,86.0455,85.6352,85.7976,71900.0
2013-06-14 10:30:00,100.38,100.5,100.12,100.26,52200.0,85.8147,85.9173,85.5924,85.7121,52200.0
2013-06-14 10:40:00,100.27,100.43,100.18,100.4,64700.0,85.7207,85.8574,85.6437,85.8318,64700.0
2013-06-14 10:50:00,100.38,100.43,100.16,100.38,47400.0,85.8147,85.8574,85.6266,85.8147,47400.0
2013-06-14 11:00:00,100.37,100.37,100.08,100.2,82100.0,85.8062,85.8062,85.5582,85.6608,82100.0
2013-06-14 11:10:00,100.2,100.23,100.04,100.04,30600.0,85.6608,85.6865,85.524,85.524,30600.0
2013-06-14 11:20:00,100.03,100.16,100.01,100.08,25800.0,85.5155,85.6266,85.4984,85.5582,25800.0
2013-06-14 11:30:00,100.08,100.18,99.93,100.09,22900.0,85.5582,85.6437,85.43,85.5668,22900.0
2013-06-14 11:40:00,100.11,100.2,99.84,99.94,25900.0,85.5839,85.6608,85.3531,85.4385,25900.0
2013-06-14 11:50:00,99.88,99.98,99.84,99.9,14100.0,85.3873,85.4727,85.3531,85.4044,14100.0
2013-06-14 12:00:00,99.88,100.0,99.77,99.94,22300.0,85.3873,85.4898,85.2932,85.4385,22300.0
2013-06-14 12:10:00,99.89,99.89,99.76,99.82,14000.0,85.3958,85.3958,85.2847,85.336,14000.0
2013-06-14 12:20:00,99.8,99.9,99.75,99.8,19200.0,85.3189,85.4044,85.2761,85.3189,19200.0
2013-06-14 12:30:00,99.81,99.88,99.74,99.84,14200.0,85.3274,85.3873,85.2676,85.3531,14200.0
2013-06-14 12:40:00,99.87,99.94,99.77,99.83,17900.0,85.3787,85.4385,85.2932,85.3445,17900.0
2013-06-14 12:50:00,99.85,99.88,99.76,99.8,22000.0,85.3616,85.3873,85.2847,85.3189,22000.0
2013-06-14 13:00:00,99.76,99.81,99.32,99.47,24600.0,85.2847,85.3274,84.9085,85.0367,24600.0
2013-06-14 13:10:00,99.46,99.53,99.35,99.35,13500.0,85.0282,85.088,84.9342,84.9342,13500.0
2013-06-14 13:20:00,99.33,99.41,98.97,99.14,39900.0,84.9171,84.9855,84.6093,84.7546,39900.0
2013-06-14 13:30:00,99.12,99.22,99.06,99.17,24600.0,84.7375,84.823,84.6862,84.7803,24600.0
2013-06-14 13:40:00,99.14,99.17,98.99,98.99,13100.0,84.7546,84.7803,84.6264,84.6264,13100.0
2013-06-14 13:50:00,98.98,99.02,98.76,98.87,22400.0,84.6178,84.652,84.4298,84.5238,22400.0
2013-06-14 14:00:00,98.88,99.1,98.72,99.09,30100.0,84.5324,84.7204,84.3956,84.7119,30100.0
2013-06-14 14:10:00,99.06,99.06,98.87,99.06,22400.0,84.6862,84.6862,84.5238,84.6862,22400.0
2013-06-14 14:20:00,99.06,99.34,99.02,99.26,25900.0,84.6862,84.9256,84.652,84.8572,25900.0
2013-06-14 14:30:00,99.25,99.27,99.16,99.27,15600.0,84.8487,84.8658,84.7717,84.8658,15600.0
2013-06-14 14:40:00,99.28,99.33,99.04,99.07,15800.0,84.8743,84.9171,84.6691,84.6948,15800.0
2013-06-14 14:50:00,99.05,99.19,98.93,99.0,14100.0,84.6777,84.7974,84.5751,84.6349,14100.0
2013-06-14 15:00:00,98.99,99.33,98.98,99.24,23000.0,84.6264,84.9171,84.6178,84.8401,23000.0
2013-06-14 15:10:00,99.23,99.47,99.16,99.47,17900.0,84.8316,85.0367,84.7717,85.0367,17900.0
2013-06-14 15:20:00,99.48,99.56,99.4,99.4,26200.0,85.0453,85.1137,84.9769,84.9769,26200.0
2013-06-14 15:30:00,99.4,99.5,99.26,99.36,26900.0,84.9769,85.0624,84.8572,84.9427,26900.0
2013-06-14 15:40:00,99.4,99.4,98.99,99.22,75600.0,84.9769,84.9769,84.6264,84.823,75600.0
2013-06-14 15:50:00,99.24,99.26,99.1,99.13,111900.0,84.8401,84.8572,84.7204,84.7461,111900.0
2013-06-17 09:30:00,100.13,100.2,99.41,99.75,58100.0,85.601,85.6608,84.9855,85.2761,58100.0
2013-06-17 09:40:00,99.75,100.04,99.52,99.65,58800.0,85.2761,85.524,85.0795,85.1906,58800.0
2013-06-17 09:50:00,99.72,99.76,99.54,99.64,24400.0,85.2505,85.2847,85.0966,85.1821,24400.0
2013-06-17 10:00:00,99.73,99.79,99.13,99.15,97400.0,85.259,85.3103,84.7461,84.7632,97400.0
2013-06-17 10:10:00,99.16,99.4,99.0,99.13,41900.0,84.7717,84.9769,84.6349,84.7461,41900.0
2013-06-17 10:20:00,99.13,99.29,99.0,99.16,50500.0,84.7461,84.8829,84.6349,84.7717,50500.0
2013-06-17 10:30:00,99.16,99.31,99.13,99.15,29200.0,84.7717,84.9,84.7461,84.7632,29200.0
2013-06-17 10:40:00,99.15,99.3,99.12,99.22,27500.0,84.7632,84.8914,84.7375,84.823,27500.0
2013-06-17 10:50:00,99.23,99.48,99.18,99.45,20300.0,84.8316,85.0453,84.7888,85.0196,20300.0
2013-06-17 11:00:00,99.46,99.59,99.37,99.49,27300.0,85.0282,85.1393,84.9513,85.0538,27300.0
2013-06-17 11:10:00,99.44,99.65,99.44,99.45,22200.0,85.0111,85.1906,85.0111,85.0196,22200.0
2013-06-17 11:20:00,99.43,99.55,99.43,99.48,15300.0,85.0025,85.1051,85.0025,85.0453,15300.0
2013-06-17 11:30:00,99.49,99.62,99.38,99.54,19600.0,85.0538,85.165,84.9598,85.0966,19600.0
2013-06-17 11:40:00,99.51,99.57,99.37,99.4,26400.0,85.0709,85.1222,84.9513,84.9769,26400.0
2013-06-17 11:50:00,99.41,99.47,99.27,99.3,21400.0,84.9855,85.0367,84.8658,84.8914,21400.0
2013-06-17 12:00:00,99.3,99.39,99.25,99.29,22700.0,84.8914,84.9684,84.8487,84.8829,22700.0
2013-06-17 12:10:00,99.31,99.36,99.27,99.34,18900.0,84.9,84.9427,84.8658,84.9256,18900.0
2013-06-17 12:20:00,99.35,99.37,99.24,99.28,51500.0,84.9342,84.9513,84.8401,84.8743,51500.0
2013-06-17 12:30:00,99.27,99.37,99.2,99.33,28300.0,84.8658,84.9513,84.8059,84.9171,28300.0
2013-06-17 12:40:00,99.33,99.42,99.27,99.28,31100.0,84.9171,84.994,84.8658,84.8743,31100.0
2013-06-17 12:50:00,99.26,99.29,99.1,99.13,58100.0,84.8572,84.8829,84.7204,84.7461,58100.0
2013-06-17 13:00:00,99.15,99.25,99.07,99.09,11300.0,84.7632,84.8487,84.6948,84.7119,11300.0
2013-06-17 13:10:00,99.1,99.1,98.98,99.09,17900.0,84.7204,84.7204,84.6178,84.7119,17900.0
2013-06-17 13:20:00,99.11,99.3,99.07,99.23,21600.0,84.729,84.8914,84.6948,84.8316,21600.0
2013-06-17 13:30:00,99.24,99.24,99.11,99.12,35100.0,84.8401,84.8401,84.729,84.7375,35100.0
2013-06-17 13:40:00,99.13,99.13,98.96,98.97,39500.0,84.7461,84.7461,84.6007,84.6093,39500.0
2013-06-17 13:50:00,98.96,99.0,98.7,98.72,55700.0,84.6007,84.6349,84.3785,84.3956,55700.0
2013-06-17 14:00:00,98.73,98.74,98.42,98.56,50600.0,84.4041,84.4127,84.1391,84.2588,50600.0
2013-06-17 14:10:00,98.59,98.64,98.33,98.35,46600.0,84.2844,84.3272,84.0622,84.0793,46600.0
2013-06-17 14:20:00,98.35,98.45,98.25,98.34,58100.0,84.0793,84.1647,83.9938,84.0707,58100.0
2013-06-17 14:30:00,98.33,98.43,98.24,98.25,47300.0,84.0622,84.1477,83.9852,83.9938,47300.0
2013-06-17 14:40:00,98.27,98.31,97.8,97.81,33800.0,84.0109,84.0451,83.6091,83.6176,33800.0
2013-06-17 14:50:00,97.8,97.91,97.7,97.88,70400.0,83.6091,83.7031,83.5236,83.6775,70400.0
2013-06-17 15:00:00,97.88,98.2,97.81,98.19,56900.0,83.6775,83.951,83.6176,83.9425,56900.0
2013-06-17 15:10:00,98.18,98.18,97.84,97.88,60500.0,83.9339,83.9339,83.6433,83.6775,60500.0
2013-06-17 15:20:00,97.89,98.09,97.68,97.98,64300.0,83.686,83.857,83.5065,83.7629,64300.0
2013-06-17 15:30:00,97.99,98.47,97.97,98.41,80600.0,83.7715,84.1818,83.7544,84.1306,80600.0
2013-06-17 15:40:00,98.42,98.45,98.32,98.37,99300.0,84.1391,84.1647,84.0536,84.0964,99300.0
2013-06-17 15:50:00,98.37,98.43,98.22,98.4,162900.0,84.0964,84.1477,83.9681,84.122,162900.0
2013-06-18 09:30:00,98.62,98.9,98.45,98.55,44900.0,84.3101,84.5495,84.1647,84.2502,44900.0
2013-06-18 09:40:00,98.52,98.7,98.24,98.7,48200.0,84.2246,84.3785,83.9852,84.3785,48200.0
2013-06-18 09:50:00,98.69,99.2,98.63,99.04,45500.0,84.3699,84.8059,84.3186,84.6691,45500.0
2013-06-18 10:00:00,99.02,99.14,98.86,99.1,58300.0,84.652,84.7546,84.5153,84.7204,58300.0
2013-06-18 10:10:00,99.1,99.15,98.82,98.91,51900.0,84.7204,84.7632,84.4811,84.558,51900.0
2013-06-18 10:20:00,98.92,99.02,98.74,98.76,43300.0,84.5666,84.652,84.4127,84.4298,43300.0
2013-06-18 10:30:00,98.83,99.13,98.83,99.08,57400.0,84.4896,84.7461,84.4896,84.7033,57400.0
2013-06-18 10:40:00,99.08,99.08,98.9,98.99,54200.0,84.7033,84.7033,84.5495,84.6264,54200.0
2013-06-18 10:50:00,98.99,99.12,98.97,99.1,29400.0,84.6264,84.7375,84.6093,84.7204,29400.0
2013-06-18 11:00:00,99.1,99.39,99.09,99.38,38400.0,84.7204,84.9684,84.7119,84.9598,38400.0
2013-06-18 11:10:00,99.38,99.62,99.38,99.46,42100.0,84.9598,85.165,84.9598,85.0282,42100.0
2013-06-18 11:20:00,99.46,99.5,99.35,99.4,57100.0,85.0282,85.0624,84.9342,84.9769,57100.0
2013-06-18 11:30:00,99.4,99.53,99.37,99.52,30700.0,84.9769,85.088,84.9513,85.0795,30700.0
2013-06-18 11:40:00,99.51,99.59,99.49,99.54,17500.0,85.0709,85.1393,85.0538,85.0966,17500.0
2013-06-18 11:50:00,99.52,99.55,99.47,99.49,17300.0,85.0795,85.1051,85.0367,85.0538,17300.0
2013-06-18 12:00:00,99.5,99.71,99.5,99.66,26900.0,85.0624,85.2419,85.0624,85.1992,26900.0
2013-06-18 12:10:00,99.66,99.89,99.65,99.87,40500.0,85.1992,85.3958,85.1906,85.3787,40500.0
2013-06-18 12:20:00,99.87,99.91,99.72,99.87,22900.0,85.3787,85.4129,85.2505,85.3787,22900.0
2013-06-18 12:30:00,99.88,100.0,99.87,99.98,24000.0,85.3873,85.4898,85.3787,85.4727,24000.0
2013-06-18 12:40:00,99.99,100.0,99.83,99.98,31300.0,85.4813,85.4898,85.3445,85.4727,31300.0
2013-06-18 12:50:00,99.99,100.0,99.88,99.97,26600.0,85.4813,85.4898,85.3873,85.4642,26600.0
2013-06-18 13:00:00,99.98,100.0,99.87,99.87,15800.0,85.4727,85.4898,85.3787,85.3787,15800.0
2013-06-18 13:10:00,99.89,99.89,99.74,99.75,19800.0,85.3958,85.3958,85.2676,85.2761,19800.0
2013-06-18 13:20:00,99.76,99.81,99.7,99.74,26800.0,85.2847,85.3274,85.2334,85.2676,26800.0
2013-06-18 13:30:00,99.7,99.95,99.7,99.86,25900.0,85.2334,85.4471,85.2334,85.3702,25900.0
2013-06-18 13:40:00,99.87,99.98,99.81,99.81,37200.0,85.3787,85.4727,85.3274,85.3274,37200.0
2013-06-18 13:50:00,99.81,100.07,99.77,100.0,55200.0,85.3274,85.5497,85.2932,85.4898,55200.0
2013-06-18 14:00:00,100.02,100.22,99.94,100.22,52000.0,85.5069,85.6779,85.4385,85.6779,52000.0
2013-06-18 14:10:00,100.22,100.3,100.15,100.2,57500.0,85.6779,85.7463,85.6181,85.6608,57500.0
2013-06-18 14:20:00,100.22,100.27,100.15,100.23,64200.0,85.6779,85.7207,85.6181,85.6865,64200.0
2013-06-18 14:30:00,100.24,100.33,100.2,100.21,28600.0,85.695,85.772,85.6608,85.6694,28600.0
2013-06-18 14:40:00,100.24,100.38,100.21,100.36,59100.0,85.695,85.8147,85.6694,85.7976,59100.0
2013-06-18 14:50:00,100.34,100.36,100.13,100.17,36800.0,85.7805,85.7976,85.601,85.6352,36800.0
2013-06-18 15:00:00,100.14,100.15,99.83,99.95,58100.0,85.6095,85.6181,85.3445,85.4471,58100.0
2013-06-18 15:10:00,99.93,100.02,99.86,99.99,50400.0,85.43,85.5069,85.3702,85.4813,50400.0
2013-06-18 15:20:00,99.98,100.15,99.97,100.1,53300.0,85.4727,85.6181,85.4642,85.5753,53300.0
2013-06-18 15:30:00,100.1,100.11,99.83,99.87,69500.0,85.5753,85.5839,85.3445,85.3787,69500.0
2013-06-18 15:40:00,99.87,99.89,99.61,99.66,155900.0,85.3787,85.3958,85.1564,85.1992,155900.0
2013-06-18 15:50:00,99.67,99.7,99.41,99.5,243600.0,85.2077,85.2334,84.9855,85.0624,243600.0
2013-06-19 09:30:00,100.96,101.49,99.26,100.73,389200.0,86.3105,86.7636,84.8572,86.1139,389200.0
2013-06-19 09:40:00,100.75,101.7,100.53,101.42,290100.0,86.131,86.9432,85.9429,86.7038,290100.0
2013-06-19 09:50:00,101.43,101.58,101.06,101.55,249400.0,86.7123,86.8406,86.396,86.8149,249400.0
2013-06-19 10:00:00,101.53,102.35,101.5,102.22,302000.0,86.7978,87.4989,86.7722,87.3877,302000.0
2013-06-19 10:10:00,102.3,102.86,102.19,102.64,236500.0,87.4561,87.9349,87.3621,87.7468,236500.0
2013-06-19 10:20:00,102.65,103.47,102.6,103.28,261700.0,87.7553,88.4563,87.7126,88.2939,261700.0
2013-06-19 10:30:00,103.29,103.39,102.84,103.35,189100.0,88.3025,88.3879,87.9178,88.3538,189100.0
2013-06-19 10:40:00,103.34,103.38,102.95,103.08,101800.0,88.3452,88.3794,88.0118,88.1229,101800.0
2013-06-19 10:50:00,103.04,103.37,102.97,103.13,108600.0,88.0887,88.3708,88.0289,88.1657,108600.0
2013-06-19 11:00:00,103.15,103.3,103.02,103.25,62500.0,88.1828,88.311,88.0716,88.2683,62500.0
2013-06-19 11:10:00,103.27,103.36,102.84,102.97,120600.0,88.2854,88.3623,87.9178,88.0289,120600.0
2013-06-19 11:20:00,102.95,103.16,102.84,102.88,86100.0,88.0118,88.1913,87.9178,87.9519,86100.0
2013-06-19 11:30:00,102.88,102.94,102.46,102.71,86300.0,87.9519,88.0032,87.5929,87.8066,86300.0
2013-06-19 11:40:00,102.72,102.93,102.68,102.79,45200.0,87.8152,87.9947,87.781,87.875,45200.0
2013-06-19 11:50:00,102.84,102.92,102.69,102.78,24700.0,87.9178,87.9861,87.7895,87.8665,24700.0
2013-06-19 12:00:00,102.77,102.77,102.33,102.34,42300.0,87.8579,87.8579,87.4818,87.4903,42300.0
2013-06-19 12:10:00,102.36,102.4,102.22,102.32,42500.0,87.5074,87.5416,87.3877,87.4732,42500.0
2013-06-19 12:20:00,102.32,102.42,101.8,101.85,81000.0,87.4732,87.5587,87.0287,87.0714,81000.0
2013-06-19 12:30:00,101.81,101.88,101.56,101.77,97800.0,87.0372,87.0971,86.8235,87.003,97800.0
2013-06-19 12:40:00,101.75,102.03,101.7,101.85,40800.0,86.9859,87.2253,86.9432,87.0714,40800.0
2013-06-19 12:50:00,101.86,101.98,101.76,101.92,20500.0,87.08,87.1825,86.9945,87.1312,20500.0
2013-06-19 13:00:00,101.93,101.99,101.86,101.96,14300.0,87.1398,87.1911,87.08,87.1654,14300.0
2013-06-19 13:10:00,101.96,102.14,101.89,101.97,44500.0,87.1654,87.3193,87.1056,87.174,44500.0
2013-06-19 13:20:00,101.91,102.01,101.91,101.97,15700.0,87.1227,87.2082,87.1227,87.174,15700.0
2013-06-19 13:30:00,101.99,101.99,101.7,101.79,22400.0,87.1911,87.1911,86.9432,87.0201,22400.0
2013-06-19 13:40:00,101.78,102.01,101.75,101.96,18500.0,87.0116,87.2082,86.9859,87.1654,18500.0
2013-06-19 13:50:00,102.01,102.25,101.96,102.25,30200.0,87.2082,87.4134,87.1654,87.4134,30200.0
2013-06-19 14:00:00,102.21,102.45,101.53,102.0,62000.0,87.3792,87.5843,86.7978,87.1996,62000.0
2013-06-19 14:10:00,102.06,102.37,101.85,102.01,51100.0,87.2509,87.516,87.0714,87.2082,51100.0
2013-06-19 14:20:00,102.01,102.12,101.75,102.08,39200.0,87.2082,87.3022,86.9859,87.268,39200.0
2013-06-19 14:30:00,102.09,102.24,101.78,101.94,54300.0,87.2766,87.4048,87.0116,87.1483,54300.0
2013-06-19 14:40:00,101.87,102.13,101.52,101.73,48200.0,87.0885,87.3108,86.7893,86.9688,48200.0
2013-06-19 14:50:00,101.68,101.71,100.7,100.73,111800.0,86.9261,86.9517,86.0883,86.1139,111800.0
2013-06-19 15:00:00,100.73,101.42,100.61,101.3,131000.0,86.1139,86.7038,86.0113,86.6012,131000.0
2013-06-19 15:10:00,101.31,101.42,101.0,101.09,77700.0,86.6098,86.7038,86.3447,86.4217,77700.0
2013-06-19 15:20:00,101.14,101.51,101.08,101.42,69400.0,86.4644,86.7807,86.4131,86.7038,69400.0
2013-06-19 15:30:00,101.44,101.48,101.12,101.12,78400.0,86.7209,86.7551,86.4473,86.4473,78400.0
2013-06-19 15:40:00,101.14,101.23,100.65,100.81,127400.0,86.4644,86.5414,86.0455,86.1823,127400.0
2013-06-19 15:50:00,100.8,100.91,100.5,100.54,244700.0,86.1738,86.2678,85.9173,85.9515,244700.0
2013-06-20 09:30:00,97.84,97.97,95.8,96.13,513900.0,83.6433,83.7544,81.8993,82.1814,513900.0
2013-06-20 09:40:00,96.2,96.4,95.9,96.25,243900.0,82.2412,82.4122,81.9848,82.284,243900.0
2013-06-20 09:50:00,96.28,96.59,95.97,96.38,178400.0,82.3096,82.5746,82.0446,82.3951,178400.0
2013-06-20 10:00:00,96.4,96.68,96.15,96.51,131000.0,82.4122,82.6516,82.1985,82.5062,131000.0
2013-06-20 10:10:00,96.51,96.51,96.01,96.14,126800.0,82.5062,82.5062,82.0788,82.1899,126800.0
2013-06-20 10:20:00,96.16,96.52,96.09,96.23,128100.0,82.207,82.5148,82.1472,82.2669,128100.0
2013-06-20 10:30:00,96.21,96.21,95.64,96.04,151400.0,82.2498,82.2498,81.7625,82.1044,151400.0
2013-06-20 10:40:00,96.01,96.39,95.93,96.34,126300.0,82.0788,82.4037,82.0104,82.3609,126300.0
2013-06-20 10:50:00,96.32,96.52,96.3,96.41,112300.0,82.3438,82.5148,82.3267,82.4208,112300.0
2013-06-20 11:00:00,96.41,96.45,95.84,95.94,98500.0,82.4208,82.455,81.9335,82.019,98500.0
2013-06-20 11:10:00,95.91,96.04,95.75,95.81,83700.0,81.9933,82.1044,81.8565,81.9078,83700.0
2013-06-20 11:20:00,95.84,95.97,95.77,95.92,57800.0,81.9335,82.0446,81.8736,82.0019,57800.0
2013-06-20 11:30:00,95.92,96.14,95.75,96.13,74800.0,82.0019,82.1899,81.8565,82.1814,74800.0
2013-06-20 11:40:00,96.1,96.27,96.02,96.25,58900.0,82.1557,82.3011,82.0873,82.284,58900.0
2013-06-20 11:50:00,96.26,96.43,96.19,96.4,52400.0,82.2925,82.4379,82.2327,82.4122,52400.0
2013-06-20 12:00:00,96.4,96.56,96.26,96.44,69800.0,82.4122,82.549,82.2925,82.4464,69800.0
2013-06-20 12:10:00,96.43,96.63,96.36,96.49,86100.0,82.4379,82.6088,82.378,82.4891,86100.0
2013-06-20 12:20:00,96.5,96.55,96.32,96.34,60300.0,82.4977,82.5404,82.3438,82.3609,60300.0
2013-06-20 12:30:00,96.35,96.42,96.16,96.16,72100.0,82.3695,82.4293,82.207,82.207,72100.0
2013-06-20 12:40:00,96.15,96.15,96.01,96.05,46500.0,82.1985,82.1985,82.0788,82.113,46500.0
2013-06-20 12:50:00,96.06,96.06,95.96,96.02,42100.0,82.1215,82.1215,82.0361,82.0873,42100.0
2013-06-20 13:00:00,96.02,96.11,95.97,96.1,49600.0,82.0873,82.1643,82.0446,82.1557,49600.0
2013-06-20 13:10:00,96.1,96.16,96.04,96.16,75400.0,82.1557,82.207,82.1044,82.207,75400.0
2013-06-20 13:20:00,96.14,96.17,96.07,96.11,50800.0,82.1899,82.2156,82.1301,82.1643,50800.0
2013-06-20 13:30:00,96.1,96.17,96.08,96.13,57500.0,82.1557,82.2156,82.1386,82.1814,57500.0
2013-06-20 13:40:00,96.13,96.33,96.09,96.33,47500.0,82.1814,82.3524,82.1472,82.3524,47500.0
2013-06-20 13:50:00,96.28,96.37,96.13,96.37,99300.0,82.3096,82.3866,82.1814,82.3866,99300.0
2013-06-20 14:00:00,96.34,96.45,96.24,96.25,119700.0,82.3609,82.455,82.2754,82.284,119700.0
2013-06-20 14:10:00,96.24,96.32,96.07,96.28,95700.0,82.2754,82.3438,82.1301,82.3096,95700.0
2013-06-20 14:20:00,96.3,96.33,96.11,96.19,162300.0,82.3267,82.3524,82.1643,82.2327,162300.0
2013-06-20 14:30:00,96.19,96.24,96.0,96.01,101500.0,82.2327,82.2754,82.0702,82.0788,101500.0
2013-06-20 14:40:00,96.01,96.01,95.61,95.61,78900.0,82.0788,82.0788,81.7368,81.7368,78900.0
2013-06-20 14:50:00,95.65,95.65,95.24,95.28,103200.0,81.771,81.771,81.4205,81.4547,103200.0
2013-06-20 15:00:00,95.27,95.82,95.27,95.77,87900.0,81.4462,81.9164,81.4462,81.8736,87900.0
2013-06-20 15:10:00,95.78,95.78,95.29,95.29,69200.0,81.8822,81.8822,81.4633,81.4633,69200.0
2013-06-20 15:20:00,95.29,95.39,95.23,95.33,97300.0,81.4633,81.5488,81.412,81.4975,97300.0
2013-06-20 15:30:00,95.3,95.34,95.17,95.18,151500.0,81.4718,81.506,81.3607,81.3692,151500.0
2013-06-20 15:40:00,95.18,95.47,95.17,95.46,158400.0,81.3692,81.6172,81.3607,81.6086,158400.0
2013-06-20 15:50:00,95.45,95.8,95.36,95.7,361200.0,81.6001,81.8993,81.5231,81.8138,361200.0
2013-06-21 09:30:00,96.5,96.65,96.01,96.22,443900.0,82.4977,82.6259,82.0788,82.2583,443900.0
2013-06-21 09:40:00,96.2,96.2,95.66,95.76,78900.0,82.2412,82.2412,81.7796,81.8651,78900.0
2013-06-21 09:50:00,95.76,95.78,95.26,95.26,75900.0,81.8651,81.8822,81.4376,81.4376,75900.0
2013-06-21 10:00:00,95.24,95.44,95.01,95.11,124000.0,81.4205,81.5915,81.2239,81.3094,124000.0
2013-06-21 10:10:00,95.1,95.44,95.06,95.44,64300.0,81.3008,81.5915,81.2666,81.5915,64300.0
2013-06-21 10:20:00,95.45,95.47,95.22,95.32,79100.0,81.6001,81.6172,81.4034,81.4889,79100.0
2013-06-21 10:30:00,95.33,95.37,95.1,95.17,71500.0,81.4975,81.5317,81.3008,81.3607,71500.0
2013-06-21 10:40:00,95.16,95.41,94.91,95.34,69700.0,81.3521,81.5659,81.1384,81.506,69700.0
2013-06-21 10:50:00,95.34,95.38,95.09,95.18,41500.0,81.506,81.5402,81.2923,81.3692,41500.0
2013-06-21 11:00:00,95.17,95.35,95.04,95.25,48400.0,81.3607,81.5146,81.2495,81.4291,48400.0
2013-06-21 11:10:00,95.22,95.37,94.96,95.32,62300.0,81.4034,81.5317,81.1812,81.4889,62300.0
2013-06-21 11:20:00,95.35,95.35,94.8,94.87,70100.0,81.5146,81.5146,81.0444,81.1042,70100.0
2013-06-21 11:30:00,94.86,95.27,94.67,95.14,99600.0,81.0957,81.4462,80.9332,81.335,99600.0
2013-06-21 11:40:00,95.13,95.22,95.01,95.22,51100.0,81.3265,81.4034,81.2239,81.4034,51100.0
2013-06-21 11:50:00,95.2,95.38,95.13,95.32,51100.0,81.3863,81.5402,81.3265,81.4889,51100.0
2013-06-21 12:00:00,95.3,95.52,95.23,95.23,56500.0,81.4718,81.6599,81.412,81.412,56500.0
2013-06-21 12:10:00,95.24,95.5,95.21,95.31,43000.0,81.4205,81.6428,81.3949,81.4804,43000.0
2013-06-21 12:20:00,95.33,95.37,95.18,95.37,28500.0,81.4975,81.5317,81.3692,81.5317,28500.0
2013-06-21 12:30:00,95.35,95.46,95.31,95.39,28100.0,81.5146,81.6086,81.4804,81.5488,28100.0
2013-06-21 12:40:00,95.38,95.97,95.35,95.92,40400.0,81.5402,82.0446,81.5146,82.0019,40400.0
2013-06-21 12:50:00,95.89,96.22,95.79,96.22,66500.0,81.9762,82.2583,81.8907,82.2583,66500.0
2013-06-21 13:00:00,96.23,96.27,95.9,96.21,34000.0,82.2669,82.3011,81.9848,82.2498,34000.0
2013-06-21 13:10:00,96.2,96.33,96.13,96.15,29800.0,82.2412,82.3524,82.1814,82.1985,29800.0
2013-06-21 13:20:00,96.17,96.18,96.0,96.06,31400.0,82.2156,82.2241,82.0702,82.1215,31400.0
2013-06-21 13:30:00,96.06,96.43,96.05,96.42,74500.0,82.1215,82.4379,82.113,82.4293,74500.0
2013-06-21 13:40:00,96.43,96.7,96.42,96.69,130900.0,82.4379,82.6687,82.4293,82.6601,130900.0
2013-06-21 13:50:00,96.69,96.74,96.37,96.41,71200.0,82.6601,82.7029,82.3866,82.4208,71200.0
2013-06-21 14:00:00,96.4,96.42,96.28,96.41,48700.0,82.4122,82.4293,82.3096,82.4208,48700.0
2013-06-21 14:10:00,96.39,96.75,96.38,96.75,70600.0,82.4037,82.7114,82.3951,82.7114,70600.0
2013-06-21 14:20:00,96.75,96.88,96.66,96.85,60000.0,82.7114,82.8226,82.6345,82.7969,60000.0
2013-06-21 14:30:00,96.84,96.92,96.66,96.86,51000.0,82.7884,82.8568,82.6345,82.8055,51000.0
2013-06-21 14:40:00,96.88,96.9,96.68,96.8,47800.0,82.8226,82.8397,82.6516,82.7542,47800.0
2013-06-21 14:50:00,96.8,96.85,96.57,96.8,43800.0,82.7542,82.7969,82.5575,82.7542,43800.0
2013-06-21 15:00:00,96.79,97.03,96.74,96.93,68300.0,82.7456,82.9508,82.7029,82.8653,68300.0
2013-06-21 15:10:00,96.95,97.01,96.86,96.86,48500.0,82.8824,82.9337,82.8055,82.8055,48500.0
2013-06-21 15:20:00,96.87,96.89,96.73,96.83,96100.0,82.814,82.8311,82.6943,82.7798,96100.0
2013-06-21 15:30:00,96.84,96.99,96.83,96.87,102000.0,82.7884,82.9166,82.7798,82.814,102000.0
2013-06-21 15:40:00,96.87,96.88,96.42,96.62,137700.0,82.814,82.8226,82.4293,82.6003,137700.0
2013-06-21 15:50:00,96.63,96.63,96.35,96.47,225600.0,82.6088,82.6088,82.3695,82.4721,225600.0
2013-06-24 09:30:00,95.4,95.42,94.69,94.78,87500.0,81.5573,81.5744,80.9503,81.0273,87500.0
2013-06-24 09:40:00,94.79,95.4,94.74,94.99,127500.0,81.0358,81.5573,80.9931,81.2068,127500.0
2013-06-24 09:50:00,95.03,95.19,94.6,95.06,85800.0,81.241,81.3778,80.8734,81.2666,85800.0
2013-06-24 10:00:00,95.06,95.07,94.75,94.9,60000.0,81.2666,81.2752,81.0016,81.1299,60000.0
2013-06-24 10:10:00,94.87,95.08,94.82,94.86,50100.0,81.1042,81.2837,81.0615,81.0957,50100.0
2013-06-24 10:20:00,94.91,95.05,94.66,94.96,70900.0,81.1384,81.2581,80.9247,81.1812,70900.0
2013-06-24 10:30:00,94.91,95.06,94.74,94.96,71400.0,81.1384,81.2666,80.9931,81.1812,71400.0
2013-06-24 10:40:00,94.96,95.1,94.91,95.05,67900.0,81.1812,81.3008,81.1384,81.2581,67900.0
2013-06-24 10:50:00,95.07,95.32,94.99,95.23,66500.0,81.2752,81.4889,81.2068,81.412,66500.0
2013-06-24 11:00:00,95.22,95.59,95.22,95.59,54900.0,81.4034,81.7197,81.4034,81.7197,54900.0
2013-06-24 11:10:00,95.55,95.65,95.2,95.24,49000.0,81.6855,81.771,81.3863,81.4205,49000.0
2013-06-24 11:20:00,95.24,95.27,95.0,95.11,48200.0,81.4205,81.4462,81.2153,81.3094,48200.0
2013-06-24 11:30:00,95.1,95.55,95.1,95.51,107900.0,81.3008,81.6855,81.3008,81.6513,107900.0
2013-06-24 11:40:00,95.52,95.62,95.42,95.48,48500.0,81.6599,81.7454,81.5744,81.6257,48500.0
2013-06-24 11:50:00,95.47,95.57,95.26,95.34,31200.0,81.6172,81.7026,81.4376,81.506,31200.0
2013-06-24 12:00:00,95.32,95.46,95.02,95.11,39900.0,81.4889,81.6086,81.2324,81.3094,39900.0
2013-06-24 12:10:00,95.1,95.21,95.0,95.02,66900.0,81.3008,81.3949,81.2153,81.2324,66900.0
2013-06-24 12:20:00,95.0,95.26,94.94,95.21,37400.0,81.2153,81.4376,81.1641,81.3949,37400.0
2013-06-24 12:30:00,95.16,95.37,95.08,95.25,29500.0,81.3521,81.5317,81.2837,81.4291,29500.0
2013-06-24 12:40:00,95.27,95.41,95.24,95.27,24100.0,81.4462,81.5659,81.4205,81.4462,24100.0
2013-06-24 12:50:00,95.26,95.51,95.2,95.48,31300.0,81.4376,81.6513,81.3863,81.6257,31300.0
2013-06-24 13:00:00,95.51,95.55,95.33,95.37,29100.0,81.6513,81.6855,81.4975,81.5317,29100.0
2013-06-24 13:10:00,95.37,95.54,95.32,95.47,30900.0,81.5317,81.677,81.4889,81.6172,30900.0
2013-06-24 13:20:00,95.49,95.55,95.26,95.38,27600.0,81.6343,81.6855,81.4376,81.5402,27600.0
2013-06-24 13:30:00,95.43,95.48,95.34,95.42,22900.0,81.583,81.6257,81.506,81.5744,22900.0
2013-06-24 13:40:00,95.42,95.59,95.37,95.4,38300.0,81.5744,81.7197,81.5317,81.5573,38300.0
2013-06-24 13:50:00,95.4,95.62,95.36,95.56,35100.0,81.5573,81.7454,81.5231,81.6941,35100.0
2013-06-24 14:00:00,95.59,95.9,95.47,95.86,53400.0,81.7197,81.9848,81.6172,81.9506,53400.0
2013-06-24 14:10:00,95.86,96.23,95.77,96.23,91800.0,81.9506,82.2669,81.8736,82.2669,91800.0
2013-06-24 14:20:00,96.2,96.29,96.02,96.16,57800.0,82.2412,82.3182,82.0873,82.207,57800.0
2013-06-24 14:30:00,96.15,96.38,96.15,96.38,63000.0,82.1985,82.3951,82.1985,82.3951,63000.0
2013-06-24 14:40:00,96.4,96.58,96.3,96.53,94800.0,82.4122,82.5661,82.3267,82.5233,94800.0
2013-06-24 14:50:00,96.53,96.7,96.52,96.53,132900.0,82.5233,82.6687,82.5148,82.5233,132900.0
2013-06-24 15:00:00,96.52,96.68,96.46,96.61,59000.0,82.5148,82.6516,82.4635,82.5917,59000.0
2013-06-24 15:10:00,96.63,96.69,96.23,96.35,69600.0,82.6088,82.6601,82.2669,82.3695,69600.0
2013-06-24 15:20:00,96.3,96.45,96.23,96.25,54600.0,82.3267,82.455,82.2669,82.284,54600.0
2013-06-24 15:30:00,96.26,96.37,96.12,96.31,67200.0,82.2925,82.3866,82.1728,82.3353,67200.0
2013-06-24 15:40:00,96.32,96.34,95.85,95.95,118800.0,82.3438,82.3609,81.942,82.0275,118800.0
2013-06-24 15:50:00,95.93,96.03,95.8,95.91,261200.0,82.0104,82.0959,81.8993,81.9933,261200.0
2013-06-25 09:30:00,97.05,98.31,96.78,97.36,232300.0,82.9679,84.0451,82.7371,83.2329,232300.0
2013-06-25 09:40:00,97.35,97.5,96.97,97.01,71000.0,83.2244,83.3526,82.8995,82.9337,71000.0
2013-06-25 09:50:00,97.01,97.23,96.69,97.23,53500.0,82.9337,83.1218,82.6601,83.1218,53500.0
2013-06-25 10:00:00,97.2,97.31,96.68,97.1,59900.0,83.0961,83.1902,82.6516,83.0106,59900.0
2013-06-25 10:10:00,97.05,97.14,96.8,97.04,51800.0,82.9679,83.0448,82.7542,82.9593,51800.0
2013-06-25 10:20:00,97.05,97.27,96.95,97.21,54000.0,82.9679,83.156,82.8824,83.1047,54000.0
2013-06-25 10:30:00,97.19,97.45,97.08,97.43,31800.0,83.0876,83.3099,82.9935,83.2928,31800.0
2013-06-25 10:40:00,97.39,97.5,97.26,97.5,26100.0,83.2586,83.3526,83.1474,83.3526,26100.0
2013-06-25 10:50:00,97.5,97.66,97.46,97.5,33800.0,83.3526,83.4894,83.3184,83.3526,33800.0
2013-06-25 11:00:00,97.5,97.63,97.39,97.57,34000.0,83.3526,83.4637,83.2586,83.4124,34000.0
2013-06-25 11:10:00,97.58,97.61,97.36,97.36,53200.0,83.421,83.4466,83.2329,83.2329,53200.0
2013-06-25 11:20:00,97.36,97.45,97.13,97.17,34800.0,83.2329,83.3099,83.0363,83.0705,34800.0
2013-06-25 11:30:00,97.17,97.3,97.14,97.2,20300.0,83.0705,83.1816,83.0448,83.0961,20300.0
2013-06-25 11:40:00,97.2,97.31,97.04,97.2,43500.0,83.0961,83.1902,82.9593,83.0961,43500.0
2013-06-25 11:50:00,97.17,97.38,97.17,97.38,37300.0,83.0705,83.25,83.0705,83.25,37300.0
2013-06-25 12:00:00,97.34,97.5,97.3,97.5,31200.0,83.2158,83.3526,83.1816,83.3526,31200.0
2013-06-25 12:10:00,97.51,97.54,97.44,97.49,29200.0,83.3611,83.3868,83.3013,83.344,29200.0
2013-06-25 12:20:00,97.47,97.48,97.29,97.3,17700.0,83.3269,83.3355,83.1731,83.1816,17700.0
2013-06-25 12:30:00,97.32,97.48,97.32,97.41,23600.0,83.1987,83.3355,83.1987,83.2757,23600.0
2013-06-25 12:40:00,97.43,97.51,97.35,97.47,27200.0,83.2928,83.3611,83.2244,83.3269,27200.0
2013-06-25 12:50:00,97.49,97.53,97.41,97.43,20000.0,83.344,83.3782,83.2757,83.2928,20000.0
2013-06-25 13:00:00,97.43,97.54,97.35,97.39,26700.0,83.2928,83.3868,83.2244,83.2586,26700.0
2013-06-25 13:10:00,97.38,97.44,97.29,97.36,22300.0,83.25,83.3013,83.1731,83.2329,22300.0
2013-06-25 13:20:00,97.34,97.36,97.2,97.3,35700.0,83.2158,83.2329,83.0961,83.1816,35700.0
2013-06-25 13:30:00,97.29,97.39,97.25,97.3,18200.0,83.1731,83.2586,83.1389,83.1816,18200.0
2013-06-25 13:40:00,97.29,97.49,97.26,97.45,45800.0,83.1731,83.344,83.1474,83.3099,45800.0
2013-06-25 13:50:00,97.42,97.55,97.35,97.55,51600.0,83.2842,83.3953,83.2244,83.3953,51600.0
2013-06-25 14:00:00,97.55,97.83,97.45,97.76,66100.0,83.3953,83.6347,83.3099,83.5749,66100.0
2013-06-25 14:10:00,97.75,97.76,97.51,97.51,35000.0,83.5663,83.5749,83.3611,83.3611,35000.0
2013-06-25 14:20:00,97.52,97.53,97.26,97.31,69700.0,83.3697,83.3782,83.1474,83.1902,69700.0
2013-06-25 14:30:00,97.31,97.57,97.29,97.52,41500.0,83.1902,83.4124,83.1731,83.3697,41500.0
2013-06-25 14:40:00,97.52,97.57,97.45,97.51,39900.0,83.3697,83.4124,83.3099,83.3611,39900.0
2013-06-25 14:50:00,97.53,97.57,97.26,97.29,39700.0,83.3782,83.4124,83.1474,83.1731,39700.0
2013-06-25 15:00:00,97.3,97.37,97.23,97.33,66600.0,83.1816,83.2415,83.1218,83.2073,66600.0
2013-06-25 15:10:00,97.32,97.37,97.28,97.34,47100.0,83.1987,83.2415,83.1645,83.2158,47100.0
2013-06-25 15:20:00,97.34,97.55,97.32,97.55,36000.0,83.2158,83.3953,83.1987,83.3953,36000.0
2013-06-25 15:30:00,97.56,97.6,97.48,97.57,71400.0,83.4039,83.4381,83.3355,83.4124,71400.0
2013-06-25 15:40:00,97.57,97.57,97.35,97.35,103300.0,83.4124,83.4124,83.2244,83.2244,103300.0
2013-06-25 15:50:00,97.33,97.42,97.19,97.2,190100.0,83.2073,83.2842,83.0876,83.0961,190100.0
2013-06-26 09:30:00,98.07,99.35,97.99,98.88,237100.0,83.8399,84.9342,83.7715,84.5324,237100.0
2013-06-26 09:40:00,98.92,99.2,98.73,99.1,80100.0,84.5666,84.8059,84.4041,84.7204,80100.0
2013-06-26 09:50:00,99.15,99.16,98.58,98.87,72100.0,84.7632,84.7717,84.2759,84.5238,72100.0
2013-06-26 10:00:00,98.87,99.16,98.75,98.83,76700.0,84.5238,84.7717,84.4212,84.4896,76700.0
2013-06-26 10:10:00,98.82,98.88,98.52,98.56,71300.0,84.4811,84.5324,84.2246,84.2588,71300.0
2013-06-26 10:20:00,98.53,98.7,98.51,98.61,52700.0,84.2331,84.3785,84.216,84.3015,52700.0
2013-06-26 10:30:00,98.62,98.8,98.46,98.77,72100.0,84.3101,84.464,84.1733,84.4383,72100.0
2013-06-26 10:40:00,98.81,98.98,98.64,98.7,36800.0,84.4725,84.6178,84.3272,84.3785,36800.0
2013-06-26 10:50:00,98.69,98.7,98.52,98.53,32900.0,84.3699,84.3785,84.2246,84.2331,32900.0
2013-06-26 11:00:00,98.5,98.59,98.3,98.33,55400.0,84.2075,84.2844,84.0365,84.0622,55400.0
2013-06-26 11:10:00,98.32,98.5,98.24,98.36,51000.0,84.0536,84.2075,83.9852,84.0878,51000.0
2013-06-26 11:20:00,98.35,98.36,98.21,98.32,28700.0,84.0793,84.0878,83.9596,84.0536,28700.0
2013-06-26 11:30:00,98.29,98.44,98.28,98.4,25300.0,84.028,84.1562,84.0194,84.122,25300.0
2013-06-26 11:40:00,98.43,98.47,98.28,98.43,26400.0,84.1477,84.1818,84.0194,84.1477,26400.0
2013-06-26 11:50:00,98.44,98.47,98.35,98.35,27600.0,84.1562,84.1818,84.0793,84.0793,27600.0
2013-06-26 12:00:00,98.31,98.54,98.31,98.4,25000.0,84.0451,84.2417,84.0451,84.122,25000.0
2013-06-26 12:10:00,98.43,98.57,98.41,98.55,24500.0,84.1477,84.2673,84.1306,84.2502,24500.0
2013-06-26 12:20:00,98.55,98.55,98.4,98.51,17800.0,84.2502,84.2502,84.122,84.216,17800.0
2013-06-26 12:30:00,98.52,98.56,98.47,98.55,25200.0,84.2246,84.2588,84.1818,84.2502,25200.0
2013-06-26 12:40:00,98.55,98.62,98.49,98.62,34700.0,84.2502,84.3101,84.1989,84.3101,34700.0
2013-06-26 12:50:00,98.61,98.71,98.58,98.63,29200.0,84.3015,84.387,84.2759,84.3186,29200.0
2013-06-26 13:00:00,98.65,98.75,98.56,98.71,29200.0,84.3357,84.4212,84.2588,84.387,29200.0
2013-06-26 13:10:00,98.71,98.91,98.7,98.87,39300.0,84.387,84.558,84.3785,84.5238,39300.0
2013-06-26 13:20:00,98.89,98.9,98.71,98.82,24400.0,84.5409,84.5495,84.387,84.4811,24400.0
2013-06-26 13:30:00,98.81,98.88,98.74,98.77,20600.0,84.4725,84.5324,84.4127,84.4383,20600.0
2013-06-26 13:40:00,98.76,98.77,98.62,98.67,32700.0,84.4298,84.4383,84.3101,84.3528,32700.0
2013-06-26 13:50:00,98.67,98.78,98.65,98.75,30900.0,84.3528,84.4469,84.3357,84.4212,30900.0
2013-06-26 14:00:00,98.75,98.79,98.43,98.57,41300.0,84.4212,84.4554,84.1477,84.2673,41300.0
2013-06-26 14:10:00,98.59,98.62,98.47,98.57,51000.0,84.2844,84.3101,84.1818,84.2673,51000.0
2013-06-26 14:20:00,98.58,98.72,98.57,98.72,23400.0,84.2759,84.3956,84.2673,84.3956,23400.0
2013-06-26 14:30:00,98.72,98.74,98.64,98.72,30300.0,84.3956,84.4127,84.3272,84.3956,30300.0
2013-06-26 14:40:00,98.73,98.87,98.69,98.87,56700.0,84.4041,84.5238,84.3699,84.5238,56700.0
2013-06-26 14:50:00,98.87,98.96,98.76,98.9,37000.0,84.5238,84.6007,84.4298,84.5495,37000.0
2013-06-26 15:00:00,98.89,99.07,98.88,98.92,67200.0,84.5409,84.6948,84.5324,84.5666,67200.0
2013-06-26 15:10:00,98.94,98.96,98.8,98.83,52100.0,84.5836,84.6007,84.464,84.4896,52100.0
2013-06-26 15:20:00,98.84,98.84,98.68,98.75,75400.0,84.4982,84.4982,84.3614,84.4212,75400.0
2013-06-26 15:30:00,98.74,98.76,98.67,98.7,109100.0,84.4127,84.4298,84.3528,84.3785,109100.0
2013-06-26 15:40:00,98.7,98.73,98.42,98.57,200700.0,84.3785,84.4041,84.1391,84.2673,200700.0
2013-06-26 15:50:00,98.57,98.6,98.31,98.37,250500.0,84.2673,84.293,84.0451,84.0964,250500.0
2013-06-27 09:30:00,99.15,99.41,98.94,99.03,68700.0,84.7632,84.9855,84.5836,84.6606,68700.0
2013-06-27 09:40:00,99.05,99.18,98.83,99.06,34600.0,84.6777,84.7888,84.4896,84.6862,34600.0
2013-06-27 09:50:00,99.13,99.18,98.92,99.01,35700.0,84.7461,84.7888,84.5666,84.6435,35700.0
2013-06-27 10:00:00,98.98,99.05,98.73,98.93,42800.0,84.6178,84.6777,84.4041,84.5751,42800.0
2013-06-27 10:10:00,98.94,99.27,98.94,99.16,40100.0,84.5836,84.8658,84.5836,84.7717,40100.0
2013-06-27 10:20:00,99.18,99.2,98.87,98.91,51900.0,84.7888,84.8059,84.5238,84.558,51900.0
2013-06-27 10:30:00,98.95,99.15,98.92,99.07,33100.0,84.5922,84.7632,84.5666,84.6948,33100.0
2013-06-27 10:40:00,99.05,99.12,98.95,99.01,62300.0,84.6777,84.7375,84.5922,84.6435,62300.0
2013-06-27 10:50:00,99.04,99.14,99.04,99.1,37600.0,84.6691,84.7546,84.6691,84.7204,37600.0
2013-06-27 11:00:00,99.09,99.44,99.09,99.2,56400.0,84.7119,85.0111,84.7119,84.8059,56400.0
2013-06-27 11:10:00,99.16,99.29,99.09,99.16,52600.0,84.7717,84.8829,84.7119,84.7717,52600.0
2013-06-27 11:20:00,99.16,99.22,99.1,99.2,36900.0,84.7717,84.823,84.7204,84.8059,36900.0
2013-06-27 11:30:00,99.2,99.28,99.17,99.28,50200.0,84.8059,84.8743,84.7803,84.8743,50200.0
2013-06-27 11:40:00,99.28,99.38,99.28,99.32,27100.0,84.8743,84.9598,84.8743,84.9085,27100.0
2013-06-27 11:50:00,99.32,99.43,99.27,99.27,27400.0,84.9085,85.0025,84.8658,84.8658,27400.0
2013-06-27 12:00:00,99.29,99.33,99.1,99.16,61500.0,84.8829,84.9171,84.7204,84.7717,61500.0
2013-06-27 12:10:00,99.14,99.23,99.06,99.07,25200.0,84.7546,84.8316,84.6862,84.6948,25200.0
2013-06-27 12:20:00,99.07,99.12,98.95,99.03,23400.0,84.6948,84.7375,84.5922,84.6606,23400.0
2013-06-27 12:30:00,99.03,99.15,99.03,99.12,26500.0,84.6606,84.7632,84.6606,84.7375,26500.0
2013-06-27 12:40:00,99.12,99.27,99.12,99.24,31500.0,84.7375,84.8658,84.7375,84.8401,31500.0
2013-06-27 12:50:00,99.23,99.35,99.22,99.3,30000.0,84.8316,84.9342,84.823,84.8914,30000.0
2013-06-27 13:00:00,99.29,99.5,99.28,99.39,34300.0,84.8829,85.0624,84.8743,84.9684,34300.0
2013-06-27 13:10:00,99.38,99.5,99.36,99.46,21300.0,84.9598,85.0624,84.9427,85.0282,21300.0
2013-06-27 13:20:00,99.49,99.49,99.32,99.35,18500.0,85.0538,85.0538,84.9085,84.9342,18500.0
2013-06-27 13:30:00,99.35,99.48,99.34,99.46,22700.0,84.9342,85.0453,84.9256,85.0282,22700.0
2013-06-27 13:40:00,99.46,99.46,99.33,99.44,22400.0,85.0282,85.0282,84.9171,85.0111,22400.0
2013-06-27 13:50:00,99.45,99.47,99.16,99.18,26400.0,85.0196,85.0367,84.7717,84.7888,26400.0
2013-06-27 14:00:00,99.16,99.22,99.09,99.2,39800.0,84.7717,84.823,84.7119,84.8059,39800.0
2013-06-27 14:10:00,99.19,99.29,99.15,99.26,22000.0,84.7974,84.8829,84.7632,84.8572,22000.0
2013-06-27 14:20:00,99.25,99.31,99.15,99.31,36900.0,84.8487,84.9,84.7632,84.9,36900.0
2013-06-27 14:30:00,99.32,99.44,99.3,99.31,19900.0,84.9085,85.0111,84.8914,84.9,19900.0
2013-06-27 14:40:00,99.32,99.32,99.13,99.18,129900.0,84.9085,84.9085,84.7461,84.7888,129900.0
2013-06-27 14:50:00,99.18,99.27,99.15,99.19,28800.0,84.7888,84.8658,84.7632,84.7974,28800.0
2013-06-27 15:00:00,99.19,99.31,99.19,99.27,115500.0,84.7974,84.9,84.7974,84.8658,115500.0
2013-06-27 15:10:00,99.27,99.4,99.24,99.36,33000.0,84.8658,84.9769,84.8401,84.9427,33000.0
2013-06-27 15:20:00,99.36,99.5,99.35,99.49,55100.0,84.9427,85.0624,84.9342,85.0538,55100.0
2013-06-27 15:30:00,99.49,99.5,99.26,99.44,93500.0,85.0538,85.0624,84.8572,85.0111,93500.0
2013-06-27 15:40:00,99.45,99.5,99.35,99.45,82200.0,85.0196,85.0624,84.9342,85.0196,82200.0
2013-06-27 15:50:00,99.45,99.53,99.35,99.37,163800.0,85.0196,85.088,84.9342,84.9513,163800.0
2013-06-28 09:30:00,98.91,99.35,98.68,99.24,78900.0,84.558,84.9342,84.3614,84.8401,78900.0
2013-06-28 09:40:00,99.24,99.37,99.05,99.15,75200.0,84.8401,84.9513,84.6777,84.7632,75200.0
2013-06-28 09:50:00,99.17,99.17,98.97,98.99,33900.0,84.7803,84.7803,84.6093,84.6264,33900.0
2013-06-28 10:00:00,99.05,99.21,98.99,99.13,75300.0,84.6777,84.8145,84.6264,84.7461,75300.0
2013-06-28 10:10:00,99.18,99.28,99.09,99.22,79400.0,84.7888,84.8743,84.7119,84.823,79400.0
2013-06-28 10:20:00,99.21,99.29,99.13,99.23,29800.0,84.8145,84.8829,84.7461,84.8316,29800.0
2013-06-28 10:30:00,99.22,99.31,99.16,99.29,32300.0,84.823,84.9,84.7717,84.8829,32300.0
2013-06-28 10:40:00,99.32,99.32,99.13,99.18,15600.0,84.9085,84.9085,84.7461,84.7888,15600.0
2013-06-28 10:50:00,99.17,99.34,99.13,99.13,23200.0,84.7803,84.9256,84.7461,84.7461,23200.0
2013-06-28 11:00:00,99.18,99.34,99.17,99.29,32900.0,84.7888,84.9256,84.7803,84.8829,32900.0
2013-06-28 11:10:00,99.29,99.37,99.22,99.25,10100.0,84.8829,84.9513,84.823,84.8487,10100.0
2013-06-28 11:20:00,99.27,99.3,99.02,99.02,14700.0,84.8658,84.8914,84.652,84.652,14700.0
2013-06-28 11:30:00,99.05,99.23,99.05,99.15,31700.0,84.6777,84.8316,84.6777,84.7632,31700.0
2013-06-28 11:40:00,99.2,99.23,99.05,99.21,25600.0,84.8059,84.8316,84.6777,84.8145,25600.0
2013-06-28 11:50:00,99.2,99.26,99.14,99.2,25000.0,84.8059,84.8572,84.7546,84.8059,25000.0
2013-06-28 12:00:00,99.22,99.25,99.08,99.11,30400.0,84.823,84.8487,84.7033,84.729,30400.0
2013-06-28 12:10:00,99.1,99.22,98.98,98.99,30700.0,84.7204,84.823,84.6178,84.6264,30700.0
2013-06-28 12:20:00,98.97,99.11,98.85,99.1,43400.0,84.6093,84.729,84.5067,84.7204,43400.0
2013-06-28 12:30:00,99.12,99.13,99.01,99.05,23700.0,84.7375,84.7461,84.6435,84.6777,23700.0
2013-06-28 12:40:00,99.08,99.13,98.99,99.04,25800.0,84.7033,84.7461,84.6264,84.6691,25800.0
2013-06-28 12:50:00,99.05,99.09,98.99,99.02,21200.0,84.6777,84.7119,84.6264,84.652,21200.0
2013-06-28 13:00:00,98.99,99.19,98.99,99.19,33100.0,84.6264,84.7974,84.6264,84.7974,33100.0
2013-06-28 13:10:00,99.17,99.28,99.14,99.2,17000.0,84.7803,84.8743,84.7546,84.8059,17000.0
2013-06-28 13:20:00,99.23,99.31,99.16,99.27,20100.0,84.8316,84.9,84.7717,84.8658,20100.0
2013-06-28 13:30:00,99.24,99.41,99.24,99.32,15200.0,84.8401,84.9855,84.8401,84.9085,15200.0
2013-06-28 13:40:00,99.32,99.39,99.23,99.36,18000.0,84.9085,84.9684,84.8316,84.9427,18000.0
2013-06-28 13:50:00,99.33,99.46,99.28,99.39,13700.0,84.9171,85.0282,84.8743,84.9684,13700.0
2013-06-28 14:00:00,99.37,99.58,99.36,99.57,19200.0,84.9513,85.1308,84.9427,85.1222,19200.0
2013-06-28 14:10:00,99.57,99.59,99.4,99.42,10800.0,85.1222,85.1393,84.9769,84.994,10800.0
2013-06-28 14:20:00,99.4,99.44,99.27,99.37,15600.0,84.9769,85.0111,84.8658,84.9513,15600.0
2013-06-28 14:30:00,99.4,99.41,99.3,99.35,17600.0,84.9769,84.9855,84.8914,84.9342,17600.0
2013-06-28 14:40:00,99.34,99.43,99.22,99.35,25100.0,84.9256,85.0025,84.823,84.9342,25100.0
2013-06-28 14:50:00,99.35,99.36,99.2,99.28,21700.0,84.9342,84.9427,84.8059,84.8743,21700.0
2013-06-28 15:00:00,99.31,99.31,99.14,99.14,36100.0,84.9,84.9,84.7546,84.7546,36100.0
2013-06-28 15:10:00,99.15,99.23,99.13,99.21,49300.0,84.7632,84.8316,84.7461,84.8145,49300.0
2013-06-28 15:20:00,99.22,99.29,99.16,99.24,41400.0,84.823,84.8829,84.7717,84.8401,41400.0
2013-06-28 15:30:00,99.24,99.38,99.21,99.32,72700.0,84.8401,84.9598,84.8145,84.9085,72700.0
2013-06-28 15:40:00,99.34,99.37,99.03,99.05,159200.0,84.9256,84.9513,84.6606,84.6777,159200.0
2013-06-28 15:50:00,99.05,99.12,98.6,98.61,362800.0,84.6777,84.7375,84.293,84.3015,362800.0
2013-07-01 09:30:00,98.72,99.31,98.55,98.92,75400.0,84.3956,84.9,84.2502,84.5666,75400.0
2013-07-01 09:40:00,98.91,99.06,98.63,98.85,44000.0,84.558,84.6862,84.3186,84.5067,44000.0
2013-07-01 09:50:00,98.95,99.07,98.63,98.79,90500.0,84.5922,84.6948,84.3186,84.4554,90500.0
2013-07-01 10:00:00,98.82,99.46,98.82,99.31,40900.0,84.4811,85.0282,84.4811,84.9,40900.0
2013-07-01 10:10:00,99.32,99.73,99.31,99.71,42400.0,84.9085,85.259,84.9,85.2419,42400.0
2013-07-01 10:20:00,99.69,99.69,99.38,99.38,52400.0,85.2248,85.2248,84.9598,84.9598,52400.0
2013-07-01 10:30:00,99.39,99.53,99.2,99.29,30000.0,84.9684,85.088,84.8059,84.8829,30000.0
2013-07-01 10:40:00,99.27,99.45,99.12,99.4,20200.0,84.8658,85.0196,84.7375,84.9769,20200.0
2013-07-01 10:50:00,99.44,99.62,99.41,99.43,23600.0,85.0111,85.165,84.9855,85.0025,23600.0
2013-07-01 11:00:00,99.45,99.46,99.35,99.45,23000.0,85.0196,85.0282,84.9342,85.0196,23000.0
2013-07-01 11:10:00,99.49,99.66,99.4,99.58,18200.0,85.0538,85.1992,84.9769,85.1308,18200.0
2013-07-01 11:20:00,99.58,99.63,99.38,99.38,24900.0,85.1308,85.1735,84.9598,84.9598,24900.0
2013-07-01 11:30:00,99.39,99.4,99.03,99.08,36800.0,84.9684,84.9769,84.6606,84.7033,36800.0
2013-07-01 11:40:00,99.06,99.39,99.03,99.3,31300.0,84.6862,84.9684,84.6606,84.8914,31300.0
2013-07-01 11:50:00,99.32,99.36,99.26,99.32,16400.0,84.9085,84.9427,84.8572,84.9085,16400.0
2013-07-01 12:00:00,99.35,99.5,99.32,99.45,21600.0,84.9342,85.0624,84.9085,85.0196,21600.0
2013-07-01 12:10:00,99.49,99.62,99.41,99.55,17200.0,85.0538,85.165,84.9855,85.1051,17200.0
2013-07-01 12:20:00,99.53,99.57,99.44,99.49,16400.0,85.088,85.1222,85.0111,85.0538,16400.0
2013-07-01 12:30:00,99.52,99.53,99.34,99.38,21900.0,85.0795,85.088,84.9256,84.9598,21900.0
2013-07-01 12:40:00,99.37,99.42,99.31,99.31,22500.0,84.9513,84.994,84.9,84.9,22500.0
2013-07-01 12:50:00,99.33,99.41,99.27,99.32,23300.0,84.9171,84.9855,84.8658,84.9085,23300.0
2013-07-01 13:00:00,99.35,99.38,99.28,99.28,17700.0,84.9342,84.9598,84.8743,84.8743,17700.0
2013-07-01 13:10:00,99.28,99.33,99.21,99.31,34100.0,84.8743,84.9171,84.8145,84.9,34100.0
2013-07-01 13:20:00,99.32,99.34,99.25,99.28,37300.0,84.9085,84.9256,84.8487,84.8743,37300.0
2013-07-01 13:30:00,99.3,99.32,99.25,99.27,24600.0,84.8914,84.9085,84.8487,84.8658,24600.0
2013-07-01 13:40:00,99.29,99.29,99.24,99.25,38400.0,84.8829,84.8829,84.8401,84.8487,38400.0
2013-07-01 13:50:00,99.25,99.29,99.0,99.01,37900.0,84.8487,84.8829,84.6349,84.6435,37900.0
2013-07-01 14:00:00,99.0,99.11,98.91,99.1,61200.0,84.6349,84.729,84.558,84.7204,61200.0
2013-07-01 14:10:00,99.1,99.15,98.94,99.02,34200.0,84.7204,84.7632,84.5836,84.652,34200.0
2013-07-01 14:20:00,99.02,99.1,98.96,99.1,36200.0,84.652,84.7204,84.6007,84.7204,36200.0
2013-07-01 14:30:00,99.1,99.15,99.05,99.08,43700.0,84.7204,84.7632,84.6777,84.7033,43700.0
2013-07-01 14:40:00,99.07,99.23,99.06,99.13,30000.0,84.6948,84.8316,84.6862,84.7461,30000.0
2013-07-01 14:50:00,99.13,99.3,99.13,99.25,23400.0,84.7461,84.8914,84.7461,84.8487,23400.0
2013-07-01 15:00:00,99.25,99.38,99.25,99.32,32900.0,84.8487,84.9598,84.8487,84.9085,32900.0
2013-07-01 15:10:00,99.34,99.38,99.25,99.26,64000.0,84.9256,84.9598,84.8487,84.8572,64000.0
2013-07-01 15:20:00,99.25,99.29,99.13,99.18,54700.0,84.8487,84.8829,84.7461,84.7888,54700.0
2013-07-01 15:30:00,99.17,99.18,99.0,99.01,99300.0,84.7803,84.7888,84.6349,84.6435,99300.0
2013-07-01 15:40:00,99.01,99.08,98.94,99.04,122800.0,84.6435,84.7033,84.5836,84.6691,122800.0
2013-07-01 15:50:00,99.03,99.09,98.89,98.89,224200.0,84.6606,84.7119,84.5409,84.5409,224200.0
2013-07-02 09:30:00,98.76,99.07,98.62,98.97,47800.0,84.4298,84.6948,84.3101,84.6093,47800.0
2013-07-02 09:40:00,98.96,99.42,98.96,99.14,40000.0,84.6007,84.994,84.6007,84.7546,40000.0
2013-07-02 09:50:00,99.15,99.3,98.86,98.92,39400.0,84.7632,84.8914,84.5153,84.5666,39400.0
2013-07-02 10:00:00,98.91,99.13,98.85,98.95,35100.0,84.558,84.7461,84.5067,84.5922,35100.0
2013-07-02 10:10:00,98.95,99.06,98.89,98.95,42200.0,84.5922,84.6862,84.5409,84.5922,42200.0
2013-07-02 10:20:00,98.95,99.1,98.92,98.99,33700.0,84.5922,84.7204,84.5666,84.6264,33700.0
2013-07-02 10:30:00,99.0,99.06,98.82,99.01,54200.0,84.6349,84.6862,84.4811,84.6435,54200.0
2013-07-02 10:40:00,99.02,99.15,99.0,99.03,29500.0,84.652,84.7632,84.6349,84.6606,29500.0
2013-07-02 10:50:00,99.03,99.21,98.96,99.0,25100.0,84.6606,84.8145,84.6007,84.6349,25100.0
2013-07-02 11:00:00,98.98,99.02,98.89,98.99,33600.0,84.6178,84.652,84.5409,84.6264,33600.0
2013-07-02 11:10:00,98.97,99.06,98.91,99.05,43800.0,84.6093,84.6862,84.558,84.6777,43800.0
2013-07-02 11:20:00,99.02,99.11,98.96,99.05,37000.0,84.652,84.729,84.6007,84.6777,37000.0
2013-07-02 11:30:00,99.06,99.06,98.94,99.02,18300.0,84.6862,84.6862,84.5836,84.652,18300.0
2013-07-02 11:40:00,99.02,99.25,98.98,99.21,21800.0,84.652,84.8487,84.6178,84.8145,21800.0
2013-07-02 11:50:00,99.19,99.23,99.0,99.03,33200.0,84.7974,84.8316,84.6349,84.6606,33200.0
2013-07-02 12:00:00,99.05,99.11,98.97,98.97,42200.0,84.6777,84.729,84.6093,84.6093,42200.0
2013-07-02 12:10:00,98.97,99.02,98.9,98.93,12900.0,84.6093,84.652,84.5495,84.5751,12900.0
2013-07-02 12:20:00,98.97,98.97,98.82,98.88,23600.0,84.6093,84.6093,84.4811,84.5324,23600.0
2013-07-02 12:30:00,98.89,99.07,98.81,98.95,40400.0,84.5409,84.6948,84.4725,84.5922,40400.0
2013-07-02 12:40:00,98.95,98.95,98.71,98.76,29300.0,84.5922,84.5922,84.387,84.4298,29300.0
2013-07-02 12:50:00,98.77,98.85,98.71,98.81,16600.0,84.4383,84.5067,84.387,84.4725,16600.0
2013-07-02 13:00:00,98.8,98.87,98.74,98.8,12700.0,84.464,84.5238,84.4127,84.464,12700.0
2013-07-02 13:10:00,98.81,98.84,98.7,98.76,20900.0,84.4725,84.4982,84.3785,84.4298,20900.0
2013-07-02 13:20:00,98.75,98.79,98.72,98.73,25300.0,84.4212,84.4554,84.3956,84.4041,25300.0
2013-07-02 13:30:00,98.73,98.76,98.41,98.44,29700.0,84.4041,84.4298,84.1306,84.1562,29700.0
2013-07-02 13:40:00,98.42,98.48,98.26,98.31,18000.0,84.1391,84.1904,84.0023,84.0451,18000.0
2013-07-02 13:50:00,98.31,98.5,98.29,98.37,22700.0,84.0451,84.2075,84.028,84.0964,22700.0
2013-07-02 14:00:00,98.36,98.44,98.29,98.31,31300.0,84.0878,84.1562,84.028,84.0451,31300.0
2013-07-02 14:10:00,98.32,98.35,98.15,98.18,39700.0,84.0536,84.0793,83.9083,83.9339,39700.0
2013-07-02 14:20:00,98.18,98.18,98.08,98.1,46400.0,83.9339,83.9339,83.8484,83.8655,46400.0
2013-07-02 14:30:00,98.1,98.2,98.07,98.09,28300.0,83.8655,83.951,83.8399,83.857,28300.0
2013-07-02 14:40:00,98.09,98.24,98.04,98.04,85700.0,83.857,83.9852,83.8142,83.8142,85700.0
2013-07-02 14:50:00,98.04,98.13,97.94,97.96,99500.0,83.8142,83.8912,83.7288,83.7458,99500.0
2013-07-02 15:00:00,97.98,98.31,97.98,98.25,40600.0,83.7629,84.0451,83.7629,83.9938,40600.0
2013-07-02 15:10:00,98.25,98.37,98.25,98.36,56600.0,83.9938,84.0964,83.9938,84.0878,56600.0
2013-07-02 15:20:00,98.36,98.37,98.21,98.28,57900.0,84.0878,84.0964,83.9596,84.0194,57900.0
2013-07-02 15:30:00,98.29,98.33,98.18,98.29,88500.0,84.028,84.0622,83.9339,84.028,88500.0
2013-07-02 15:40:00,98.29,98.29,98.11,98.21,87700.0,84.028,84.028,83.8741,83.9596,87700.0
2013-07-02 15:50:00,98.22,98.31,98.16,98.28,111100.0,83.9681,84.0451,83.9168,84.0194,111100.0
2013-07-03 09:30:00,97.88,98.22,97.61,97.75,64400.0,83.6775,83.9681,83.4466,83.5663,64400.0
2013-07-03 09:40:00,97.76,98.02,97.75,97.9,31700.0,83.5749,83.7971,83.5663,83.6946,31700.0
2013-07-03 09:50:00,97.84,98.13,97.84,97.92,77200.0,83.6433,83.8912,83.6433,83.7117,77200.0
2013-07-03 10:00:00,97.98,98.24,97.79,97.98,61000.0,83.7629,83.9852,83.6005,83.7629,61000.0
2013-07-03 10:10:00,98.06,98.06,97.72,97.85,29300.0,83.8313,83.8313,83.5407,83.6518,29300.0
2013-07-03 10:20:00,97.8,98.13,97.8,98.13,25700.0,83.6091,83.8912,83.6091,83.8912,25700.0
2013-07-03 10:30:00,98.14,98.25,97.79,97.79,22200.0,83.8997,83.9938,83.6005,83.6005,22200.0
2013-07-03 10:40:00,97.82,97.96,97.75,97.85,28800.0,83.6262,83.7458,83.5663,83.6518,28800.0
2013-07-03 10:50:00,97.89,97.96,97.66,97.69,17900.0,83.686,83.7458,83.4894,83.515,17900.0
2013-07-03 11:00:00,97.71,97.95,97.66,97.7,19400.0,83.5321,83.7373,83.4894,83.5236,19400.0
2013-07-03 11:10:00,97.68,97.96,97.67,97.83,20800.0,83.5065,83.7458,83.4979,83.6347,20800.0
2013-07-03 11:20:00,97.87,97.96,97.75,97.75,18900.0,83.6689,83.7458,83.5663,83.5663,18900.0
2013-07-03 11:30:00,97.78,97.86,97.72,97.84,26600.0,83.592,83.6604,83.5407,83.6433,26600.0
2013-07-03 11:40:00,97.88,97.99,97.83,97.86,24700.0,83.6775,83.7715,83.6347,83.6604,24700.0
2013-07-03 11:50:00,97.86,98.23,97.83,98.23,45100.0,83.6604,83.9767,83.6347,83.9767,45100.0
2013-07-03 12:00:00,98.22,98.24,98.08,98.19,30500.0,83.9681,83.9852,83.8484,83.9425,30500.0
2013-07-03 12:10:00,98.2,98.22,98.07,98.19,21400.0,83.951,83.9681,83.8399,83.9425,21400.0
2013-07-03 12:20:00,98.2,98.25,98.06,98.09,21000.0,83.951,83.9938,83.8313,83.857,21000.0
2013-07-03 12:30:00,98.09,98.19,97.99,97.99,28000.0,83.857,83.9425,83.7715,83.7715,28000.0
2013-07-03 12:40:00,97.99,98.01,97.85,97.85,29100.0,83.7715,83.7886,83.6518,83.6518,29100.0
2013-07-03 12:50:00,97.84,97.84,97.54,97.72,76800.0,83.6433,83.6433,83.3868,83.5407,76800.0
2013-07-05 09:30:00,98.59,98.8,98.25,98.29,53600.0,84.2844,84.464,83.9938,84.028,53600.0
2013-07-05 09:40:00,98.23,98.97,98.18,98.82,145100.0,83.9767,84.6093,83.9339,84.4811,145100.0
2013-07-05 09:50:00,98.97,99.04,98.91,98.96,23700.0,84.6093,84.6691,84.558,84.6007,23700.0
2013-07-05 10:00:00,98.92,99.04,98.71,98.96,19200.0,84.5666,84.6691,84.387,84.6007,19200.0
2013-07-05 10:10:00,98.94,98.98,98.69,98.93,15100.0,84.5836,84.6178,84.3699,84.5751,15100.0
2013-07-05 10:20:00,98.86,98.86,98.4,98.56,20700.0,84.5153,84.5153,84.122,84.2588,20700.0
2013-07-05 10:30:00,98.61,98.76,98.51,98.58,68300.0,84.3015,84.4298,84.216,84.2759,68300.0
2013-07-05 10:40:00,98.53,98.82,98.48,98.55,15300.0,84.2331,84.4811,84.1904,84.2502,15300.0
2013-07-05 10:50:00,98.48,98.56,98.41,98.49,14500.0,84.1904,84.2588,84.1306,84.1989,14500.0
2013-07-05 11:00:00,98.46,98.55,98.43,98.5,17500.0,84.1733,84.2502,84.1477,84.2075,17500.0
2013-07-05 11:10:00,98.51,98.55,98.4,98.5,8400.0,84.216,84.2502,84.122,84.2075,8400.0
2013-07-05 11:20:00,98.51,98.56,98.48,98.49,8700.0,84.216,84.2588,84.1904,84.1989,8700.0
2013-07-05 11:30:00,98.48,98.49,98.39,98.43,11900.0,84.1904,84.1989,84.1135,84.1477,11900.0
2013-07-05 11:40:00,98.41,98.45,98.36,98.43,14100.0,84.1306,84.1647,84.0878,84.1477,14100.0
2013-07-05 11:50:00,98.44,98.74,98.39,98.72,23600.0,84.1562,84.4127,84.1135,84.3956,23600.0
2013-07-05 12:00:00,98.75,98.86,98.74,98.75,10700.0,84.4212,84.5153,84.4127,84.4212,10700.0
2013-07-05 12:10:00,98.74,98.84,98.67,98.8,13800.0,84.4127,84.4982,84.3528,84.464,13800.0
2013-07-05 12:20:00,98.82,98.86,98.77,98.78,11800.0,84.4811,84.5153,84.4383,84.4469,11800.0
2013-07-05 12:30:00,98.79,98.85,98.76,98.77,12700.0,84.4554,84.5067,84.4298,84.4383,12700.0
2013-07-05 12:40:00,98.8,98.92,98.77,98.87,21800.0,84.464,84.5666,84.4383,84.5238,21800.0
2013-07-05 12:50:00,98.82,98.84,98.76,98.76,11600.0,84.4811,84.4982,84.4298,84.4298,11600.0
2013-07-05 13:00:00,98.75,98.76,98.6,98.71,19900.0,84.4212,84.4298,84.293,84.387,19900.0
2013-07-05 13:10:00,98.69,98.83,98.66,98.79,9700.0,84.3699,84.4896,84.3443,84.4554,9700.0
2013-07-05 13:20:00,98.79,98.83,98.77,98.78,10500.0,84.4554,84.4896,84.4383,84.4469,10500.0
2013-07-05 13:30:00,98.77,98.84,98.71,98.71,6400.0,84.4383,84.4982,84.387,84.387,6400.0
2013-07-05 13:40:00,98.7,98.8,98.69,98.78,6500.0,84.3785,84.464,84.3699,84.4469,6500.0
2013-07-05 13:50:00,98.77,98.79,98.71,98.71,14200.0,84.4383,84.4554,84.387,84.387,14200.0
2013-07-05 14:00:00,98.7,98.84,98.66,98.84,28200.0,84.3785,84.4982,84.3443,84.4982,28200.0
2013-07-05 14:10:00,98.85,98.95,98.85,98.9,6900.0,84.5067,84.5922,84.5067,84.5495,6900.0
2013-07-05 14:20:00,98.9,99.0,98.9,99.0,13100.0,84.5495,84.6349,84.5495,84.6349,13100.0
2013-07-05 14:30:00,98.99,99.2,98.98,99.15,24800.0,84.6264,84.8059,84.6178,84.7632,24800.0
2013-07-05 14:40:00,99.16,99.17,98.91,98.93,16800.0,84.7717,84.7803,84.558,84.5751,16800.0
2013-07-05 14:50:00,98.93,99.06,98.89,98.91,16500.0,84.5751,84.6862,84.5409,84.558,16500.0
2013-07-05 15:00:00,98.88,98.98,98.88,98.95,6300.0,84.5324,84.6178,84.5324,84.5922,6300.0
2013-07-05 15:10:00,98.95,98.99,98.81,98.83,21200.0,84.5922,84.6264,84.4725,84.4896,21200.0
2013-07-05 15:20:00,98.8,98.81,98.61,98.63,26300.0,84.464,84.4725,84.3015,84.3186,26300.0
2013-07-05 15:30:00,98.63,98.75,98.62,98.65,40300.0,84.3186,84.4212,84.3101,84.3357,40300.0
2013-07-05 15:40:00,98.66,98.78,98.64,98.77,50400.0,84.3443,84.4469,84.3272,84.4383,50400.0
2013-07-05 15:50:00,98.77,98.98,98.75,98.97,76600.0,84.4383,84.6178,84.4212,84.6093,76600.0
2013-07-08 09:30:00,98.97,99.4,98.97,99.32,51600.0,84.6093,84.9769,84.6093,84.9085,51600.0
2013-07-08 09:40:00,99.35,99.37,99.04,99.29,40500.0,84.9342,84.9513,84.6691,84.8829,40500.0
2013-07-08 09:50:00,99.35,99.39,99.15,99.2,53200.0,84.9342,84.9684,84.7632,84.8059,53200.0
2013-07-08 10:00:00,99.22,99.46,99.18,99.4,43000.0,84.823,85.0282,84.7888,84.9769,43000.0
2013-07-08 10:10:00,99.46,99.5,99.26,99.39,64900.0,85.0282,85.0624,84.8572,84.9684,64900.0
2013-07-08 10:20:00,99.4,99.46,99.26,99.36,26600.0,84.9769,85.0282,84.8572,84.9427,26600.0
2013-07-08 10:30:00,99.33,99.39,99.22,99.23,15700.0,84.9171,84.9684,84.823,84.8316,15700.0
2013-07-08 10:40:00,99.24,99.46,99.2,99.35,20100.0,84.8401,85.0282,84.8059,84.9342,20100.0
2013-07-08 10:50:00,99.35,99.37,99.22,99.32,22800.0,84.9342,84.9513,84.823,84.9085,22800.0
2013-07-08 11:00:00,99.32,99.34,99.24,99.3,22200.0,84.9085,84.9256,84.8401,84.8914,22200.0
2013-07-08 11:10:00,99.29,99.29,99.08,99.1,30800.0,84.8829,84.8829,84.7033,84.7204,30800.0
2013-07-08 11:20:00,99.11,99.11,98.99,99.08,29700.0,84.729,84.729,84.6264,84.7033,29700.0
2013-07-08 11:30:00,99.08,99.09,99.01,99.03,46700.0,84.7033,84.7119,84.6435,84.6606,46700.0
2013-07-08 11:40:00,99.04,99.05,98.93,98.95,21800.0,84.6691,84.6777,84.5751,84.5922,21800.0
2013-07-08 11:50:00,98.93,98.93,98.71,98.8,15500.0,84.5751,84.5751,84.387,84.464,15500.0
2013-07-08 12:00:00,98.84,98.84,98.66,98.68,14600.0,84.4982,84.4982,84.3443,84.3614,14600.0
2013-07-08 12:10:00,98.68,98.76,98.63,98.74,18000.0,84.3614,84.4298,84.3186,84.4127,18000.0
2013-07-08 12:20:00,98.76,98.79,98.66,98.67,13800.0,84.4298,84.4554,84.3443,84.3528,13800.0
2013-07-08 12:30:00,98.68,99.0,98.67,98.95,25000.0,84.3614,84.6349,84.3528,84.5922,25000.0
2013-07-08 12:40:00,98.96,98.99,98.9,98.9,14800.0,84.6007,84.6264,84.5495,84.5495,14800.0
2013-07-08 12:50:00,98.9,99.04,98.88,98.9,19700.0,84.5495,84.6691,84.5324,84.5495,19700.0
2013-07-08 13:00:00,98.92,98.99,98.83,98.83,19800.0,84.5666,84.6264,84.4896,84.4896,19800.0
2013-07-08 13:10:00,98.84,98.92,98.74,98.81,31200.0,84.4982,84.5666,84.4127,84.4725,31200.0
2013-07-08 13:20:00,98.82,98.82,98.7,98.73,18600.0,84.4811,84.4811,84.3785,84.4041,18600.0
2013-07-08 13:30:00,98.73,98.85,98.73,98.85,32900.0,84.4041,84.5067,84.4041,84.5067,32900.0
2013-07-08 13:40:00,98.85,99.04,98.76,98.99,39900.0,84.5067,84.6691,84.4298,84.6264,39900.0
2013-07-08 13:50:00,99.0,99.0,98.92,98.97,33000.0,84.6349,84.6349,84.5666,84.6093,33000.0
2013-07-08 14:00:00,98.98,99.16,98.98,99.09,29500.0,84.6178,84.7717,84.6178,84.7119,29500.0
2013-07-08 14:10:00,99.09,99.09,99.01,99.03,28600.0,84.7119,84.7119,84.6435,84.6606,28600.0
2013-07-08 14:20:00,99.03,99.05,98.94,98.97,25400.0,84.6606,84.6777,84.5836,84.6093,25400.0
2013-07-08 14:30:00,98.97,99.08,98.96,99.07,27700.0,84.6093,84.7033,84.6007,84.6948,27700.0
2013-07-08 14:40:00,99.07,99.11,99.05,99.1,32600.0,84.6948,84.729,84.6777,84.7204,32600.0
2013-07-08 14:50:00,99.08,99.16,99.0,99.12,57900.0,84.7033,84.7717,84.6349,84.7375,57900.0
2013-07-08 15:00:00,99.1,99.14,99.01,99.07,83200.0,84.7204,84.7546,84.6435,84.6948,83200.0
2013-07-08 15:10:00,99.07,99.13,99.05,99.08,173500.0,84.6948,84.7461,84.6777,84.7033,173500.0
2013-07-08 15:20:00,99.1,99.1,98.96,98.96,43900.0,84.7204,84.7204,84.6007,84.6007,43900.0
2013-07-08 15:30:00,98.96,98.97,98.8,98.83,182200.0,84.6007,84.6093,84.464,84.4896,182200.0
2013-07-08 15:40:00,98.83,98.93,98.83,98.87,102300.0,84.4896,84.5751,84.4896,84.5238,102300.0
2013-07-08 15:50:00,98.87,98.87,98.74,98.83,168700.0,84.5238,84.5238,84.4127,84.4896,168700.0
2013-07-09 09:30:00,99.5,100.74,99.39,100.66,232400.0,85.0624,86.1225,84.9684,86.0541,232400.0
2013-07-09 09:40:00,100.63,101.76,100.56,101.75,308600.0,86.0284,86.9945,85.9686,86.9859,308600.0
2013-07-09 09:50:00,101.77,102.55,101.7,102.53,316400.0,87.003,87.6698,86.9432,87.6527,316400.0
2013-07-09 10:00:00,102.5,103.07,102.36,102.73,559100.0,87.6271,88.1144,87.5074,87.8237,559100.0
2013-07-09 10:10:00,102.72,103.39,102.52,102.62,623900.0,87.8152,88.3879,87.6442,87.7297,623900.0
2013-07-09 10:20:00,102.62,103.25,102.62,102.97,352800.0,87.7297,88.2683,87.7297,88.0289,352800.0
2013-07-09 10:30:00,102.96,103.83,102.8,103.72,309200.0,88.0203,88.7641,87.8836,88.6701,309200.0
2013-07-09 10:40:00,103.75,104.47,103.68,104.45,424900.0,88.6957,89.3112,88.6359,89.2941,424900.0
2013-07-09 10:50:00,104.45,105.75,104.45,105.32,1245500.0,89.2941,90.4055,89.2941,90.0379,1245500.0
2013-07-09 11:00:00,105.3,105.98,105.07,105.42,686900.0,90.0208,90.6021,89.8242,90.1234,686900.0
2013-07-09 11:10:00,105.41,106.0,104.89,104.92,717100.0,90.1148,90.6192,89.6703,89.6959,717100.0
2013-07-09 11:20:00,104.93,105.39,104.81,105.16,342700.0,89.7045,90.0977,89.6019,89.9011,342700.0
2013-07-09 11:30:00,105.18,105.49,104.54,104.65,402100.0,89.9182,90.1832,89.3711,89.4651,402100.0
2013-07-09 11:40:00,104.6,104.71,104.34,104.46,267800.0,89.4224,89.5164,89.2001,89.3027,267800.0
2013-07-09 11:50:00,104.5,105.09,104.46,104.86,154100.0,89.3369,89.8413,89.3027,89.6446,154100.0
2013-07-09 12:00:00,104.85,105.32,104.71,105.24,210300.0,89.6361,90.0379,89.5164,89.9695,210300.0
2013-07-09 12:10:00,105.24,105.69,105.18,105.45,296100.0,89.9695,90.3542,89.9182,90.149,296100.0
2013-07-09 12:20:00,105.5,106.35,105.46,106.16,425000.0,90.1918,90.9184,90.1576,90.756,425000.0
2013-07-09 12:30:00,106.18,106.2,105.89,105.98,263600.0,90.7731,90.7902,90.5252,90.6021,263600.0
2013-07-09 12:40:00,105.99,106.13,105.87,106.08,183200.0,90.6107,90.7304,90.5081,90.6876,183200.0
2013-07-09 12:50:00,106.08,106.34,106.01,106.05,298800.0,90.6876,90.9099,90.6278,90.662,298800.0
2013-07-09 13:00:00,106.05,106.2,106.0,106.06,220800.0,90.662,90.7902,90.6192,90.6705,220800.0
2013-07-09 13:10:00,106.06,106.16,106.0,106.09,181700.0,90.6705,90.756,90.6192,90.6962,181700.0
2013-07-09 13:20:00,106.09,106.14,106.0,106.05,201600.0,90.6962,90.7389,90.6192,90.662,201600.0
2013-07-09 13:30:00,106.06,106.12,105.59,105.7,405700.0,90.6705,90.7218,90.2687,90.3628,405700.0
2013-07-09 13:40:00,105.7,105.79,105.07,105.41,452500.0,90.3628,90.4397,89.8242,90.1148,452500.0
2013-07-09 13:50:00,105.4,106.28,105.32,106.14,312800.0,90.1063,90.8586,90.0379,90.7389,312800.0
2013-07-09 14:00:00,106.15,106.15,105.72,105.92,290900.0,90.7475,90.7475,90.3799,90.5508,290900.0
2013-07-09 14:10:00,105.93,105.93,105.35,105.37,163700.0,90.5594,90.5594,90.0635,90.0806,163700.0
2013-07-09 14:20:00,105.37,105.53,104.91,105.11,228200.0,90.0806,90.2174,89.6874,89.8584,228200.0
2013-07-09 14:30:00,105.09,105.09,104.27,104.46,297700.0,89.8413,89.8413,89.1403,89.3027,297700.0
2013-07-09 14:40:00,104.42,104.5,104.15,104.23,233600.0,89.2685,89.3369,89.0377,89.1061,233600.0
2013-07-09 14:50:00,104.25,104.38,103.57,103.98,348800.0,89.1232,89.2343,88.5418,88.8923,348800.0
2013-07-09 15:00:00,103.94,104.39,103.49,103.54,334200.0,88.8581,89.2428,88.4734,88.5162,334200.0
2013-07-09 15:10:00,103.54,103.84,103.27,103.33,320500.0,88.5162,88.7727,88.2854,88.3367,320500.0
2013-07-09 15:20:00,103.32,103.95,103.18,103.85,318400.0,88.3281,88.8667,88.2084,88.7812,318400.0
2013-07-09 15:30:00,103.85,103.9,103.54,103.74,243800.0,88.7812,88.8239,88.5162,88.6872,243800.0
2013-07-09 15:40:00,103.73,103.91,103.31,103.5,442600.0,88.6786,88.8325,88.3196,88.482,442600.0
2013-07-09 15:50:00,103.49,103.6,103.0,103.16,709000.0,88.4734,88.5675,88.0545,88.1913,709000.0
2013-07-10 09:30:00,102.51,103.15,102.01,102.47,270100.0,87.6356,88.1828,87.2082,87.6014,270100.0
2013-07-10 09:40:00,102.47,103.47,102.32,103.16,263800.0,87.6014,88.4563,87.4732,88.1913,263800.0
2013-07-10 09:50:00,103.15,103.26,102.83,103.14,119000.0,88.1828,88.2768,87.9092,88.1742,119000.0
2013-07-10 10:00:00,103.1,103.29,103.06,103.06,85900.0,88.14,88.3025,88.1058,88.1058,85900.0
2013-07-10 10:10:00,103.02,103.09,102.66,102.84,116000.0,88.0716,88.1315,87.7639,87.9178,116000.0
2013-07-10 10:20:00,102.84,102.97,102.64,102.75,73300.0,87.9178,88.0289,87.7468,87.8408,73300.0
2013-07-10 10:30:00,102.78,103.0,102.65,102.74,150000.0,87.8665,88.0545,87.7553,87.8323,150000.0
2013-07-10 10:40:00,102.77,102.94,102.73,102.77,52500.0,87.8579,88.0032,87.8237,87.8579,52500.0
2013-07-10 10:50:00,102.77,102.77,102.5,102.5,50100.0,87.8579,87.8579,87.6271,87.6271,50100.0
2013-07-10 11:00:00,102.51,102.58,102.32,102.54,62900.0,87.6356,87.6955,87.4732,87.6613,62900.0
2013-07-10 11:10:00,102.5,102.86,102.5,102.83,46500.0,87.6271,87.9349,87.6271,87.9092,46500.0
2013-07-10 11:20:00,102.83,103.27,102.83,103.09,67400.0,87.9092,88.2854,87.9092,88.1315,67400.0
2013-07-10 11:30:00,103.09,103.43,103.09,103.41,82200.0,88.1315,88.4221,88.1315,88.405,82200.0
2013-07-10 11:40:00,103.4,103.84,103.37,103.84,102200.0,88.3965,88.7727,88.3708,88.7727,102200.0
2013-07-10 11:50:00,103.84,103.96,103.69,103.71,94800.0,88.7727,88.8752,88.6444,88.6615,94800.0
2013-07-10 12:00:00,103.72,103.87,103.67,103.72,62300.0,88.6701,88.7983,88.6273,88.6701,62300.0
2013-07-10 12:10:00,103.73,104.5,103.72,104.28,169600.0,88.6786,89.3369,88.6701,89.1488,169600.0
2013-07-10 12:20:00,104.26,104.3,104.07,104.21,100900.0,89.1317,89.1659,88.9693,89.089,100900.0
2013-07-10 12:30:00,104.22,104.58,104.2,104.48,106900.0,89.0975,89.4053,89.0804,89.3198,106900.0
2013-07-10 12:40:00,104.53,104.98,104.48,104.92,97000.0,89.3625,89.7472,89.3198,89.6959,97000.0
2013-07-10 12:50:00,104.95,105.28,104.92,105.25,184500.0,89.7216,90.0037,89.6959,89.9781,184500.0
2013-07-10 13:00:00,105.25,105.53,105.25,105.52,139500.0,89.9781,90.2174,89.9781,90.2089,139500.0
2013-07-10 13:10:00,105.54,106.2,105.4,106.14,238000.0,90.226,90.7902,90.1063,90.7389,238000.0
2013-07-10 13:20:00,106.1,106.14,105.7,105.71,226300.0,90.7047,90.7389,90.3628,90.3713,226300.0
2013-07-10 13:30:00,105.71,105.94,105.7,105.78,174200.0,90.3713,90.5679,90.3628,90.4312,174200.0
2013-07-10 13:40:00,105.79,106.11,105.76,105.99,186900.0,90.4397,90.7133,90.4141,90.6107,186900.0
2013-07-10 13:50:00,105.97,106.16,105.96,106.07,146100.0,90.5936,90.756,90.585,90.6791,146100.0
2013-07-10 14:00:00,106.06,106.47,105.7,105.73,295600.0,90.6705,91.021,90.3628,90.3884,295600.0
2013-07-10 14:10:00,105.71,105.75,105.33,105.44,404000.0,90.3713,90.4055,90.0465,90.1405,404000.0
2013-07-10 14:20:00,105.42,105.45,104.93,104.96,325500.0,90.1234,90.149,89.7045,89.7301,325500.0
2013-07-10 14:30:00,104.96,105.06,104.52,104.54,276500.0,89.7301,89.8156,89.354,89.3711,276500.0
2013-07-10 14:40:00,104.56,104.8,104.2,104.22,213800.0,89.3882,89.5934,89.0804,89.0975,213800.0
2013-07-10 14:50:00,104.23,104.39,103.95,104.11,242900.0,89.1061,89.2428,88.8667,89.0035,242900.0
2013-07-10 15:00:00,104.12,104.16,103.5,103.51,176900.0,89.012,89.0462,88.482,88.4905,176900.0
2013-07-10 15:10:00,103.52,103.62,103.28,103.35,122300.0,88.4991,88.5846,88.2939,88.3538,122300.0
2013-07-10 15:20:00,103.35,103.54,103.22,103.3,135700.0,88.3538,88.5162,88.2426,88.311,135700.0
2013-07-10 15:30:00,103.32,103.37,102.92,102.96,208200.0,88.3281,88.3708,87.9861,88.0203,208200.0
2013-07-10 15:40:00,102.97,103.12,102.84,102.89,247900.0,88.0289,88.1571,87.9178,87.9605,247900.0
2013-07-10 15:50:00,102.89,103.17,102.87,103.0,382600.0,87.9605,88.1999,87.9434,88.0545,382600.0
2013-07-11 09:30:00,103.84,104.9,103.78,104.39,393300.0,88.7727,89.6788,88.7214,89.2428,393300.0
2013-07-11 09:40:00,104.37,104.92,104.18,104.44,228800.0,89.2257,89.6959,89.0633,89.2856,228800.0
2013-07-11 09:50:00,104.45,105.59,104.45,105.35,267400.0,89.2941,90.2687,89.2941,90.0635,267400.0
2013-07-11 10:00:00,105.38,105.74,105.36,105.71,168900.0,90.0892,90.397,90.0721,90.3713,168900.0
2013-07-11 10:10:00,105.7,105.9,105.64,105.78,149600.0,90.3628,90.5337,90.3115,90.4312,149600.0
2013-07-11 10:20:00,105.76,105.98,105.36,105.6,166200.0,90.4141,90.6021,90.0721,90.2773,166200.0
2013-07-11 10:30:00,105.56,105.72,104.95,105.0,212800.0,90.2431,90.3799,89.7216,89.7643,212800.0
2013-07-11 10:40:00,105.02,105.34,104.98,105.21,169700.0,89.7814,90.055,89.7472,89.9439,169700.0
2013-07-11 10:50:00,105.17,105.65,105.16,105.58,63400.0,89.9097,90.32,89.9011,90.2602,63400.0
2013-07-11 11:00:00,105.58,105.63,105.37,105.58,65200.0,90.2602,90.3029,90.0806,90.2602,65200.0
2013-07-11 11:10:00,105.54,105.64,105.43,105.59,72600.0,90.226,90.3115,90.1319,90.2687,72600.0
2013-07-11 11:20:00,105.59,105.84,105.53,105.54,76500.0,90.2687,90.4824,90.2174,90.226,76500.0
2013-07-11 11:30:00,105.54,105.61,105.37,105.47,44900.0,90.226,90.2858,90.0806,90.1661,44900.0
2013-07-11 11:40:00,105.48,105.57,105.46,105.49,33300.0,90.1747,90.2516,90.1576,90.1832,33300.0
2013-07-11 11:50:00,105.48,105.83,105.43,105.77,72600.0,90.1747,90.4739,90.1319,90.4226,72600.0
2013-07-11 12:00:00,105.77,105.8,105.64,105.65,59400.0,90.4226,90.4483,90.3115,90.32,59400.0
2013-07-11 12:10:00,105.66,105.66,105.38,105.48,43300.0,90.3286,90.3286,90.0892,90.1747,43300.0
2013-07-11 12:20:00,105.48,105.49,105.33,105.37,35000.0,90.1747,90.1832,90.0465,90.0806,35000.0
2013-07-11 12:30:00,105.37,105.4,105.19,105.2,32000.0,90.0806,90.1063,89.9268,89.9353,32000.0
2013-07-11 12:40:00,105.22,105.23,104.86,104.88,48900.0,89.9524,89.961,89.6446,89.6617,48900.0
2013-07-11 12:50:00,104.85,105.03,104.71,105.01,106900.0,89.6361,89.79,89.5164,89.7729,106900.0
2013-07-11 13:00:00,105.0,105.02,104.8,104.84,37700.0,89.7643,89.7814,89.5934,89.6276,37700.0
2013-07-11 13:10:00,104.86,104.96,104.84,104.92,29900.0,89.6446,89.7301,89.6276,89.6959,29900.0
2013-07-11 13:20:00,104.85,104.95,104.78,104.84,51300.0,89.6361,89.7216,89.5763,89.6276,51300.0
2013-07-11 13:30:00,104.84,104.85,104.61,104.72,43900.0,89.6276,89.6361,89.4309,89.525,43900.0
2013-07-11 13:40:00,104.71,104.78,104.64,104.67,29300.0,89.5164,89.5763,89.4566,89.4822,29300.0
2013-07-11 13:50:00,104.67,104.7,104.3,104.3,65000.0,89.4822,89.5079,89.1659,89.1659,65000.0
2013-07-11 14:00:00,104.32,104.46,104.25,104.39,86900.0,89.183,89.3027,89.1232,89.2428,86900.0
2013-07-11 14:10:00,104.39,104.43,104.21,104.35,61300.0,89.2428,89.277,89.089,89.2087,61300.0
2013-07-11 14:20:00,104.37,104.56,104.28,104.47,78000.0,89.2257,89.3882,89.1488,89.3112,78000.0
2013-07-11 14:30:00,104.47,104.68,104.46,104.47,64700.0,89.3112,89.4908,89.3027,89.3112,64700.0
2013-07-11 14:40:00,104.49,104.49,104.15,104.28,89000.0,89.3283,89.3283,89.0377,89.1488,89000.0
2013-07-11 14:50:00,104.27,104.41,104.05,104.12,59600.0,89.1403,89.2599,88.9522,89.012,59600.0
2013-07-11 15:00:00,104.12,104.31,104.12,104.25,79100.0,89.012,89.1745,89.012,89.1232,79100.0
2013-07-11 15:10:00,104.24,104.43,104.22,104.38,76500.0,89.1146,89.277,89.0975,89.2343,76500.0
2013-07-11 15:20:00,104.38,104.64,104.37,104.51,67200.0,89.2343,89.4566,89.2257,89.3454,67200.0
2013-07-11 15:30:00,104.52,104.52,104.23,104.25,101300.0,89.354,89.354,89.1061,89.1232,101300.0
2013-07-11 15:40:00,104.24,104.55,104.2,104.42,124000.0,89.1146,89.3796,89.0804,89.2685,124000.0
2013-07-11 15:50:00,104.42,104.51,104.33,104.4,165800.0,89.2685,89.3454,89.1916,89.2514,165800.0
2013-07-12 09:30:00,102.07,103.31,101.75,102.83,657400.0,87.2595,88.3196,86.9859,87.9092,657400.0
2013-07-12 09:40:00,102.87,102.88,102.49,102.71,429300.0,87.9434,87.9519,87.6185,87.8066,429300.0
2013-07-12 09:50:00,102.71,103.28,102.71,103.18,147400.0,87.8066,88.2939,87.8066,88.2084,147400.0
2013-07-12 10:00:00,103.16,103.16,102.53,102.76,172900.0,88.1913,88.1913,87.6527,87.8494,172900.0
2013-07-12 10:10:00,102.77,102.99,102.65,102.66,74600.0,87.8579,88.046,87.7553,87.7639,74600.0
2013-07-12 10:20:00,102.72,102.77,102.27,102.49,102400.0,87.8152,87.8579,87.4305,87.6185,102400.0
2013-07-12 10:30:00,102.5,102.58,102.26,102.27,208300.0,87.6271,87.6955,87.4219,87.4305,208300.0
2013-07-12 10:40:00,102.27,102.75,102.27,102.45,145200.0,87.4305,87.8408,87.4305,87.5843,145200.0
2013-07-12 10:50:00,102.45,102.77,102.36,102.68,66200.0,87.5843,87.8579,87.5074,87.781,66200.0
2013-07-12 11:00:00,102.66,102.88,102.49,102.49,40800.0,87.7639,87.9519,87.6185,87.6185,40800.0
2013-07-12 11:10:00,102.5,102.52,102.16,102.21,56800.0,87.6271,87.6442,87.3364,87.3792,56800.0
2013-07-12 11:20:00,102.21,102.26,102.0,102.04,62200.0,87.3792,87.4219,87.1996,87.2338,62200.0
2013-07-12 11:30:00,102.04,102.12,101.75,102.0,134900.0,87.2338,87.3022,86.9859,87.1996,134900.0
2013-07-12 11:40:00,102.02,102.26,102.01,102.21,89400.0,87.2167,87.4219,87.2082,87.3792,89400.0
2013-07-12 11:50:00,102.21,102.22,101.9,101.91,87700.0,87.3792,87.3877,87.1141,87.1227,87700.0
2013-07-12 12:00:00,101.91,102.1,101.9,101.96,73600.0,87.1227,87.2851,87.1141,87.1654,73600.0
2013-07-12 12:10:00,101.97,101.98,101.84,101.86,33700.0,87.174,87.1825,87.0629,87.08,33700.0
2013-07-12 12:20:00,101.86,102.01,101.76,101.77,66600.0,87.08,87.2082,86.9945,87.003,66600.0
2013-07-12 12:30:00,101.78,102.0,101.58,102.0,70000.0,87.0116,87.1996,86.8406,87.1996,70000.0
2013-07-12 12:40:00,102.02,102.12,101.95,101.97,28300.0,87.2167,87.3022,87.1569,87.174,28300.0
2013-07-12 12:50:00,101.98,102.01,101.9,102.01,72200.0,87.1825,87.2082,87.1141,87.2082,72200.0
2013-07-12 13:00:00,102.01,102.09,101.8,102.09,45300.0,87.2082,87.2766,87.0287,87.2766,45300.0
2013-07-12 13:10:00,102.09,102.14,101.99,102.12,39200.0,87.2766,87.3193,87.1911,87.3022,39200.0
2013-07-12 13:20:00,102.09,102.26,102.09,102.21,38200.0,87.2766,87.4219,87.2766,87.3792,38200.0
2013-07-12 13:30:00,102.21,102.26,101.95,102.06,53600.0,87.3792,87.4219,87.1569,87.2509,53600.0
2013-07-12 13:40:00,102.05,102.37,102.05,102.37,43000.0,87.2424,87.516,87.2424,87.516,43000.0
2013-07-12 13:50:00,102.37,102.4,102.2,102.22,29500.0,87.516,87.5416,87.3706,87.3877,29500.0
2013-07-12 14:00:00,102.21,102.26,102.09,102.2,137400.0,87.3792,87.4219,87.2766,87.3706,137400.0
2013-07-12 14:10:00,102.16,102.2,102.04,102.14,54500.0,87.3364,87.3706,87.2338,87.3193,54500.0
2013-07-12 14:20:00,102.14,102.34,102.13,102.34,64000.0,87.3193,87.4903,87.3108,87.4903,64000.0
2013-07-12 14:30:00,102.34,102.35,101.99,101.99,78200.0,87.4903,87.4989,87.1911,87.1911,78200.0
2013-07-12 14:40:00,102.0,102.02,101.89,101.93,65800.0,87.1996,87.2167,87.1056,87.1398,65800.0
2013-07-12 14:50:00,101.94,102.13,101.92,102.08,52200.0,87.1483,87.3108,87.1312,87.268,52200.0
2013-07-12 15:00:00,102.07,102.14,101.95,101.96,137900.0,87.2595,87.3193,87.1569,87.1654,137900.0
2013-07-12 15:10:00,101.96,102.0,101.78,101.85,93300.0,87.1654,87.1996,87.0116,87.0714,93300.0
2013-07-12 15:20:00,101.84,101.96,101.82,101.85,102400.0,87.0629,87.1654,87.0458,87.0714,102400.0
2013-07-12 15:30:00,101.85,101.94,101.75,101.87,112700.0,87.0714,87.1483,86.9859,87.0885,112700.0
2013-07-12 15:40:00,101.87,102.13,101.73,102.0,184400.0,87.0885,87.3108,86.9688,87.1996,184400.0
2013-07-12 15:50:00,102.04,102.33,102.02,102.25,377500.0,87.2338,87.4818,87.2167,87.4134,377500.0
2013-07-15 09:30:00,102.26,102.95,102.14,102.87,179000.0,87.4219,88.0118,87.3193,87.9434,179000.0
2013-07-15 09:40:00,102.82,103.72,102.72,103.41,162300.0,87.9007,88.6701,87.8152,88.405,162300.0
2013-07-15 09:50:00,103.48,103.73,103.43,103.51,37300.0,88.4649,88.6786,88.4221,88.4905,37300.0
2013-07-15 10:00:00,103.48,103.49,103.2,103.27,35600.0,88.4649,88.4734,88.2255,88.2854,35600.0
2013-07-15 10:10:00,103.26,103.36,103.11,103.34,23700.0,88.2768,88.3623,88.1486,88.3452,23700.0
2013-07-15 10:20:00,103.32,103.44,103.23,103.23,25700.0,88.3281,88.4307,88.2512,88.2512,25700.0
2013-07-15 10:30:00,103.24,103.29,102.82,102.89,29300.0,88.2597,88.3025,87.9007,87.9605,29300.0
2013-07-15 10:40:00,102.85,102.88,102.67,102.69,22800.0,87.9263,87.9519,87.7724,87.7895,22800.0
2013-07-15 10:50:00,102.69,102.8,102.62,102.71,25100.0,87.7895,87.8836,87.7297,87.8066,25100.0
2013-07-15 11:00:00,102.68,102.71,102.51,102.55,18300.0,87.781,87.8066,87.6356,87.6698,18300.0
2013-07-15 11:10:00,102.57,102.77,102.45,102.73,113000.0,87.6869,87.8579,87.5843,87.8237,113000.0
2013-07-15 11:20:00,102.7,102.74,102.48,102.67,103300.0,87.7981,87.8323,87.61,87.7724,103300.0
2013-07-15 11:30:00,102.67,102.9,102.67,102.87,29900.0,87.7724,87.969,87.7724,87.9434,29900.0
2013-07-15 11:40:00,102.89,103.08,102.89,102.91,21900.0,87.9605,88.1229,87.9605,87.9776,21900.0
2013-07-15 11:50:00,102.91,103.08,102.8,102.84,51400.0,87.9776,88.1229,87.8836,87.9178,51400.0
2013-07-15 12:00:00,102.86,103.04,102.77,102.97,20800.0,87.9349,88.0887,87.8579,88.0289,20800.0
2013-07-15 12:10:00,102.93,103.0,102.88,102.94,24100.0,87.9947,88.0545,87.9519,88.0032,24100.0
2013-07-15 12:20:00,102.95,103.13,102.95,103.13,14100.0,88.0118,88.1657,88.0118,88.1657,14100.0
2013-07-15 12:30:00,103.11,103.15,103.02,103.06,18200.0,88.1486,88.1828,88.0716,88.1058,18200.0
2013-07-15 12:40:00,103.08,103.09,103.0,103.09,16000.0,88.1229,88.1315,88.0545,88.1315,16000.0
2013-07-15 12:50:00,103.07,103.16,103.03,103.12,23900.0,88.1144,88.1913,88.0802,88.1571,23900.0
2013-07-15 13:00:00,103.13,103.14,103.03,103.08,13700.0,88.1657,88.1742,88.0802,88.1229,13700.0
2013-07-15 13:10:00,103.09,103.27,103.0,103.26,47900.0,88.1315,88.2854,88.0545,88.2768,47900.0
2013-07-15 13:20:00,103.25,103.32,103.13,103.32,23200.0,88.2683,88.3281,88.1657,88.3281,23200.0
2013-07-15 13:30:00,103.33,103.34,103.29,103.29,28800.0,88.3367,88.3452,88.3025,88.3025,28800.0
2013-07-15 13:40:00,103.28,103.5,103.28,103.48,46900.0,88.2939,88.482,88.2939,88.4649,46900.0
2013-07-15 13:50:00,103.49,103.5,103.29,103.3,16700.0,88.4734,88.482,88.3025,88.311,16700.0
2013-07-15 14:00:00,103.3,103.44,103.28,103.4,36900.0,88.311,88.4307,88.2939,88.3965,36900.0
2013-07-15 14:10:00,103.41,103.54,103.41,103.52,31700.0,88.405,88.5162,88.405,88.4991,31700.0
2013-07-15 14:20:00,103.52,103.93,103.51,103.8,127800.0,88.4991,88.8496,88.4905,88.7385,127800.0
2013-07-15 14:30:00,103.76,103.78,103.52,103.54,34100.0,88.7043,88.7214,88.4991,88.5162,34100.0
2013-07-15 14:40:00,103.54,103.64,103.41,103.58,50500.0,88.5162,88.6017,88.405,88.5504,50500.0
2013-07-15 14:50:00,103.57,103.62,103.47,103.53,33100.0,88.5418,88.5846,88.4563,88.5076,33100.0
2013-07-15 15:00:00,103.52,103.64,103.46,103.56,42400.0,88.4991,88.6017,88.4478,88.5333,42400.0
2013-07-15 15:10:00,103.57,103.67,103.53,103.61,32900.0,88.5418,88.6273,88.5076,88.576,32900.0
2013-07-15 15:20:00,103.61,103.63,103.49,103.54,20600.0,88.576,88.5931,88.4734,88.5162,20600.0
2013-07-15 15:30:00,103.56,103.65,103.55,103.65,41800.0,88.5333,88.6102,88.5247,88.6102,41800.0
2013-07-15 15:40:00,103.65,103.75,103.63,103.74,97000.0,88.6102,88.6957,88.5931,88.6872,97000.0
2013-07-15 15:50:00,103.74,103.78,103.69,103.71,167600.0,88.6872,88.7214,88.6444,88.6615,167600.0
2013-07-16 09:30:00,103.31,103.9,103.31,103.34,55500.0,88.3196,88.8239,88.3196,88.3452,55500.0
2013-07-16 09:40:00,103.26,103.6,102.95,103.57,154200.0,88.2768,88.5675,88.0118,88.5418,154200.0
2013-07-16 09:50:00,103.58,103.65,103.45,103.5,40400.0,88.5504,88.6102,88.4392,88.482,40400.0
2013-07-16 10:00:00,103.51,103.7,103.31,103.47,77100.0,88.4905,88.653,88.3196,88.4563,77100.0
2013-07-16 10:10:00,103.47,103.53,103.37,103.5,62200.0,88.4563,88.5076,88.3708,88.482,62200.0
2013-07-16 10:20:00,103.52,103.53,103.26,103.48,27800.0,88.4991,88.5076,88.2768,88.4649,27800.0
2013-07-16 10:30:00,103.52,103.76,103.38,103.76,48900.0,88.4991,88.7043,88.3794,88.7043,48900.0
2013-07-16 10:40:00,103.76,103.98,103.65,103.68,31600.0,88.7043,88.8923,88.6102,88.6359,31600.0
2013-07-16 10:50:00,103.68,103.83,103.63,103.64,42400.0,88.6359,88.7641,88.5931,88.6017,42400.0
2013-07-16 11:00:00,103.66,103.67,103.41,103.56,34200.0,88.6188,88.6273,88.405,88.5333,34200.0
2013-07-16 11:10:00,103.54,103.75,103.43,103.64,129900.0,88.5162,88.6957,88.4221,88.6017,129900.0
2013-07-16 11:20:00,103.64,103.72,103.55,103.62,101800.0,88.6017,88.6701,88.5247,88.5846,101800.0
2013-07-16 11:30:00,103.58,103.61,103.34,103.43,41800.0,88.5504,88.576,88.3452,88.4221,41800.0
2013-07-16 11:40:00,103.46,103.55,103.3,103.48,96200.0,88.4478,88.5247,88.311,88.4649,96200.0
2013-07-16 11:50:00,103.45,103.55,103.45,103.51,22800.0,88.4392,88.5247,88.4392,88.4905,22800.0
2013-07-16 12:00:00,103.51,103.53,103.42,103.51,21500.0,88.4905,88.5076,88.4136,88.4905,21500.0
2013-07-16 12:10:00,103.51,103.54,103.48,103.53,16700.0,88.4905,88.5162,88.4649,88.5076,16700.0
2013-07-16 12:20:00,103.53,103.57,103.5,103.55,9500.0,88.5076,88.5418,88.482,88.5247,9500.0
2013-07-16 12:30:00,103.55,103.63,103.55,103.63,20200.0,88.5247,88.5931,88.5247,88.5931,20200.0
2013-07-16 12:40:00,103.63,103.64,103.42,103.42,11800.0,88.5931,88.6017,88.4136,88.4136,11800.0
2013-07-16 12:50:00,103.42,103.47,103.38,103.38,19000.0,88.4136,88.4563,88.3794,88.3794,19000.0
2013-07-16 13:00:00,103.4,103.42,103.26,103.41,13200.0,88.3965,88.4136,88.2768,88.405,13200.0
2013-07-16 13:10:00,103.42,103.43,103.21,103.28,22300.0,88.4136,88.4221,88.2341,88.2939,22300.0
2013-07-16 13:20:00,103.28,103.37,103.24,103.37,9900.0,88.2939,88.3708,88.2597,88.3708,9900.0
2013-07-16 13:30:00,103.34,103.42,103.28,103.33,13900.0,88.3452,88.4136,88.2939,88.3367,13900.0
2013-07-16 13:40:00,103.33,103.45,103.27,103.27,20700.0,88.3367,88.4392,88.2854,88.2854,20700.0
2013-07-16 13:50:00,103.27,103.37,103.26,103.35,15400.0,88.2854,88.3708,88.2768,88.3538,15400.0
2013-07-16 14:00:00,103.35,103.4,103.29,103.39,24000.0,88.3538,88.3965,88.3025,88.3879,24000.0
2013-07-16 14:10:00,103.4,103.49,103.28,103.29,35300.0,88.3965,88.4734,88.2939,88.3025,35300.0
2013-07-16 14:20:00,103.3,103.53,103.28,103.51,82200.0,88.311,88.5076,88.2939,88.4905,82200.0
2013-07-16 14:30:00,103.52,103.53,103.45,103.48,30000.0,88.4991,88.5076,88.4392,88.4649,30000.0
2013-07-16 14:40:00,103.49,103.52,103.46,103.49,76200.0,88.4734,88.4991,88.4478,88.4734,76200.0
2013-07-16 14:50:00,103.49,103.52,103.47,103.48,32800.0,88.4734,88.4991,88.4563,88.4649,32800.0
2013-07-16 15:00:00,103.47,103.5,103.26,103.31,82400.0,88.4563,88.482,88.2768,88.3196,82400.0
2013-07-16 15:10:00,103.31,103.42,103.12,103.12,32700.0,88.3196,88.4136,88.1571,88.1571,32700.0
2013-07-16 15:20:00,103.12,103.19,103.1,103.15,24200.0,88.1571,88.217,88.14,88.1828,24200.0
2013-07-16 15:30:00,103.15,103.19,103.08,103.08,45500.0,88.1828,88.217,88.1229,88.1229,45500.0
2013-07-16 15:40:00,103.07,103.43,103.03,103.37,60200.0,88.1144,88.4221,88.0802,88.3708,60200.0
2013-07-16 15:50:00,103.38,103.55,103.37,103.51,115300.0,88.3794,88.5247,88.3708,88.4905,115300.0
2013-07-17 09:30:00,103.6,104.71,103.47,104.62,172800.0,88.5675,89.5164,88.4563,89.4395,172800.0
2013-07-17 09:40:00,104.62,104.95,103.59,103.65,124900.0,89.4395,89.7216,88.5589,88.6102,124900.0
2013-07-17 09:50:00,103.76,104.1,103.59,104.07,133800.0,88.7043,88.9949,88.5589,88.9693,133800.0
2013-07-17 10:00:00,104.05,104.09,103.71,103.77,21900.0,88.9522,88.9864,88.6615,88.7128,21900.0
2013-07-17 10:10:00,103.78,103.96,103.72,103.94,26000.0,88.7214,88.8752,88.6701,88.8581,26000.0
2013-07-17 10:20:00,103.9,103.9,103.65,103.69,28700.0,88.8239,88.8239,88.6102,88.6444,28700.0
2013-07-17 10:30:00,103.69,103.77,103.5,103.59,60700.0,88.6444,88.7128,88.482,88.5589,60700.0
2013-07-17 10:40:00,103.54,103.56,103.19,103.35,26400.0,88.5162,88.5333,88.217,88.3538,26400.0
2013-07-17 10:50:00,103.26,103.48,103.2,103.44,23600.0,88.2768,88.4649,88.2255,88.4307,23600.0
2013-07-17 11:00:00,103.44,103.68,103.44,103.63,16900.0,88.4307,88.6359,88.4307,88.5931,16900.0
2013-07-17 11:10:00,103.63,103.7,103.56,103.6,24400.0,88.5931,88.653,88.5333,88.5675,24400.0
2013-07-17 11:20:00,103.57,103.6,103.35,103.4,15100.0,88.5418,88.5675,88.3538,88.3965,15100.0
2013-07-17 11:30:00,103.36,103.39,103.13,103.26,46400.0,88.3623,88.3879,88.1657,88.2768,46400.0
2013-07-17 11:40:00,103.24,103.36,103.15,103.32,19600.0,88.2597,88.3623,88.1828,88.3281,19600.0
2013-07-17 11:50:00,103.3,103.31,103.06,103.08,28600.0,88.311,88.3196,88.1058,88.1229,28600.0
2013-07-17 12:00:00,103.1,103.31,103.08,103.29,34000.0,88.14,88.3196,88.1229,88.3025,34000.0
2013-07-17 12:10:00,103.29,103.59,103.28,103.59,26500.0,88.3025,88.5589,88.2939,88.5589,26500.0
2013-07-17 12:20:00,103.56,103.68,103.37,103.37,32000.0,88.5333,88.6359,88.3708,88.3708,32000.0
2013-07-17 12:30:00,103.37,103.55,103.36,103.47,22000.0,88.3708,88.5247,88.3623,88.4563,22000.0
2013-07-17 12:40:00,103.44,103.56,103.41,103.56,46300.0,88.4307,88.5333,88.405,88.5333,46300.0
2013-07-17 12:50:00,103.6,103.6,103.44,103.45,15800.0,88.5675,88.5675,88.4307,88.4392,15800.0
2013-07-17 13:00:00,103.48,103.53,103.45,103.46,8700.0,88.4649,88.5076,88.4392,88.4478,8700.0
2013-07-17 13:10:00,103.46,103.64,103.42,103.62,30200.0,88.4478,88.6017,88.4136,88.5846,30200.0
2013-07-17 13:20:00,103.62,103.65,103.49,103.51,9700.0,88.5846,88.6102,88.4734,88.4905,9700.0
2013-07-17 13:30:00,103.48,103.59,103.45,103.59,25600.0,88.4649,88.5589,88.4392,88.5589,25600.0
2013-07-17 13:40:00,103.56,103.65,103.55,103.62,15200.0,88.5333,88.6102,88.5247,88.5846,15200.0
2013-07-17 13:50:00,103.67,103.7,103.59,103.66,7900.0,88.6273,88.653,88.5589,88.6188,7900.0
2013-07-17 14:00:00,103.67,103.77,103.56,103.77,44000.0,88.6273,88.7128,88.5333,88.7128,44000.0
2013-07-17 14:10:00,103.77,103.88,103.73,103.73,22200.0,88.7128,88.8068,88.6786,88.6786,22200.0
2013-07-17 14:20:00,103.72,103.78,103.64,103.74,33400.0,88.6701,88.7214,88.6017,88.6872,33400.0
2013-07-17 14:30:00,103.74,103.74,103.52,103.56,15700.0,88.6872,88.6872,88.4991,88.5333,15700.0
2013-07-17 14:40:00,103.58,103.58,103.51,103.54,36900.0,88.5504,88.5504,88.4905,88.5162,36900.0
2013-07-17 14:50:00,103.55,103.55,103.29,103.33,43900.0,88.5247,88.5247,88.3025,88.3367,43900.0
2013-07-17 15:00:00,103.34,103.49,103.33,103.39,24500.0,88.3452,88.4734,88.3367,88.3879,24500.0
2013-07-17 15:10:00,103.41,103.43,103.25,103.41,31100.0,88.405,88.4221,88.2683,88.405,31100.0
2013-07-17 15:20:00,103.43,103.55,103.39,103.55,30600.0,88.4221,88.5247,88.3879,88.5247,30600.0
2013-07-17 15:30:00,103.55,103.75,103.5,103.75,78100.0,88.5247,88.6957,88.482,88.6957,78100.0
2013-07-17 15:40:00,103.75,104.18,103.66,104.06,185500.0,88.6957,89.0633,88.6188,88.9607,185500.0
2013-07-17 15:50:00,104.04,104.36,104.01,104.26,403400.0,88.9436,89.2172,88.918,89.1317,403400.0
2013-07-18 09:30:00,103.92,105.46,103.85,105.22,141100.0,88.841,90.1576,88.7812,89.9524,141100.0
2013-07-18 09:40:00,105.3,106.19,105.2,106.17,133000.0,90.0208,90.7817,89.9353,90.7646,133000.0
2013-07-18 09:50:00,106.15,106.86,106.11,106.45,186800.0,90.7475,91.3544,90.7133,91.0039,186800.0
2013-07-18 10:00:00,106.48,106.77,106.13,106.48,149100.0,91.0296,91.2775,90.7304,91.0296,149100.0
2013-07-18 10:10:00,106.5,106.57,106.2,106.23,55000.0,91.0467,91.1065,90.7902,90.8159,55000.0
2013-07-18 10:20:00,106.24,106.43,106.03,106.03,73400.0,90.8244,90.9868,90.6449,90.6449,73400.0
2013-07-18 10:30:00,106.07,106.19,105.86,105.98,108800.0,90.6791,90.7817,90.4995,90.6021,108800.0
2013-07-18 10:40:00,105.97,106.62,105.97,106.36,116400.0,90.5936,91.1493,90.5936,90.927,116400.0
2013-07-18 10:50:00,106.35,106.81,106.33,106.73,68400.0,90.9184,91.3117,90.9013,91.2433,68400.0
2013-07-18 11:00:00,106.75,106.98,106.74,106.98,68000.0,91.2604,91.457,91.2519,91.457,68000.0
2013-07-18 11:10:00,106.98,107.17,106.95,107.05,128500.0,91.457,91.6195,91.4314,91.5169,128500.0
2013-07-18 11:20:00,107.04,107.36,107.04,107.2,77500.0,91.5083,91.7819,91.5083,91.6451,77500.0
2013-07-18 11:30:00,107.19,107.6,107.13,107.56,174200.0,91.6366,91.9871,91.5853,91.9529,174200.0
2013-07-18 11:40:00,107.54,107.91,107.54,107.78,112100.0,91.9358,92.2521,91.9358,92.141,112100.0
2013-07-18 11:50:00,107.77,107.82,107.57,107.82,102600.0,92.1324,92.1751,91.9614,92.1751,102600.0
2013-07-18 12:00:00,107.83,107.84,107.54,107.66,96500.0,92.1837,92.1922,91.9358,92.0384,96500.0
2013-07-18 12:10:00,107.63,107.74,107.55,107.71,47100.0,92.0127,92.1068,91.9443,92.0811,47100.0
2013-07-18 12:20:00,107.72,108.03,107.72,107.88,98500.0,92.0897,92.3547,92.0897,92.2264,98500.0
2013-07-18 12:30:00,107.88,107.9,107.61,107.69,79200.0,92.2264,92.2435,91.9956,92.064,79200.0
2013-07-18 12:40:00,107.7,107.87,107.57,107.74,132500.0,92.0726,92.2179,91.9614,92.1068,132500.0
2013-07-18 12:50:00,107.74,107.84,107.52,107.58,59400.0,92.1068,92.1922,91.9187,91.97,59400.0
2013-07-18 13:00:00,107.57,107.68,107.45,107.46,46600.0,91.9614,92.0555,91.8588,91.8674,46600.0
2013-07-18 13:10:00,107.46,107.66,107.45,107.58,53500.0,91.8674,92.0384,91.8588,91.97,53500.0
2013-07-18 13:20:00,107.55,107.75,107.54,107.7,64200.0,91.9443,92.1153,91.9358,92.0726,64200.0
2013-07-18 13:30:00,107.73,107.8,107.65,107.79,54000.0,92.0982,92.158,92.0298,92.1495,54000.0
2013-07-18 13:40:00,107.77,107.94,107.77,107.87,43000.0,92.1324,92.2777,92.1324,92.2179,43000.0
2013-07-18 13:50:00,107.86,107.95,107.7,107.92,58700.0,92.2093,92.2863,92.0726,92.2606,58700.0
2013-07-18 14:00:00,107.92,108.31,107.92,108.14,88800.0,92.2606,92.594,92.2606,92.4487,88800.0
2013-07-18 14:10:00,108.15,108.22,108.02,108.18,42100.0,92.4573,92.5171,92.3461,92.4829,42100.0
2013-07-18 14:20:00,108.18,108.38,108.15,108.37,77500.0,92.4829,92.6539,92.4573,92.6453,77500.0
2013-07-18 14:30:00,108.34,108.71,108.33,108.69,130400.0,92.6197,92.936,92.6111,92.9189,130400.0
2013-07-18 14:40:00,108.66,108.94,108.66,108.92,100000.0,92.8933,93.1326,92.8933,93.1155,100000.0
2013-07-18 14:50:00,108.92,108.98,108.8,108.87,140000.0,93.1155,93.1668,93.0129,93.0728,140000.0
2013-07-18 15:00:00,108.85,108.88,108.45,108.45,112900.0,93.0557,93.0813,92.7137,92.7137,112900.0
2013-07-18 15:10:00,108.46,108.47,108.23,108.47,92700.0,92.7223,92.7308,92.5257,92.7308,92700.0
2013-07-18 15:20:00,108.48,108.86,108.47,108.84,139400.0,92.7394,93.0642,92.7308,93.0471,139400.0
2013-07-18 15:30:00,108.82,108.87,108.49,108.5,173000.0,93.03,93.0728,92.7479,92.7565,173000.0
2013-07-18 15:40:00,108.5,108.65,108.3,108.6,232100.0,92.7565,92.8847,92.5855,92.842,232100.0
2013-07-18 15:50:00,108.56,108.75,108.45,108.67,331000.0,92.8078,92.9702,92.7137,92.9018,331000.0
2013-07-19 09:30:00,108.45,108.45,107.72,107.91,284700.0,92.7137,92.7137,92.0897,92.2521,284700.0
2013-07-19 09:40:00,107.87,108.02,107.51,107.68,98500.0,92.2179,92.3461,91.9101,92.0555,98500.0
2013-07-19 09:50:00,107.61,107.81,107.33,107.48,79000.0,91.9956,92.1666,91.7562,91.8845,79000.0
2013-07-19 10:00:00,107.47,107.73,107.45,107.62,33500.0,91.8759,92.0982,91.8588,92.0042,33500.0
2013-07-19 10:10:00,107.63,107.78,107.55,107.69,141400.0,92.0127,92.141,91.9443,92.064,141400.0
2013-07-19 10:20:00,107.71,107.71,107.55,107.62,37900.0,92.0811,92.0811,91.9443,92.0042,37900.0
2013-07-19 10:30:00,107.6,108.12,107.6,107.93,40600.0,91.9871,92.4316,91.9871,92.2692,40600.0
2013-07-19 10:40:00,107.94,107.96,107.82,107.85,38700.0,92.2777,92.2948,92.1751,92.2008,38700.0
2013-07-19 10:50:00,107.86,108.1,107.85,107.93,39700.0,92.2093,92.4145,92.2008,92.2692,39700.0
2013-07-19 11:00:00,107.94,108.04,107.8,108.04,71200.0,92.2777,92.3632,92.158,92.3632,71200.0
2013-07-19 11:10:00,108.04,108.25,108.01,108.2,49400.0,92.3632,92.5428,92.3376,92.5,49400.0
2013-07-19 11:20:00,108.22,108.25,108.01,108.15,22100.0,92.5171,92.5428,92.3376,92.4573,22100.0
2013-07-19 11:30:00,108.14,108.14,107.96,108.0,27700.0,92.4487,92.4487,92.2948,92.329,27700.0
2013-07-19 11:40:00,108.0,108.0,107.81,107.87,26800.0,92.329,92.329,92.1666,92.2179,26800.0
2013-07-19 11:50:00,107.89,107.89,107.58,107.68,19800.0,92.235,92.235,91.97,92.0555,19800.0
2013-07-19 12:00:00,107.68,107.76,107.63,107.73,17500.0,92.0555,92.1239,92.0127,92.0982,17500.0
2013-07-19 12:10:00,107.72,107.72,107.55,107.57,20600.0,92.0897,92.0897,91.9443,91.9614,20600.0
2013-07-19 12:20:00,107.59,107.66,107.5,107.62,17100.0,91.9785,92.0384,91.9016,92.0042,17100.0
2013-07-19 12:30:00,107.62,108.0,107.62,107.92,59900.0,92.0042,92.329,92.0042,92.2606,59900.0
2013-07-19 12:40:00,107.92,108.08,107.92,108.0,35100.0,92.2606,92.3974,92.2606,92.329,35100.0
2013-07-19 12:50:00,108.0,108.02,107.95,107.98,25000.0,92.329,92.3461,92.2863,92.3119,25000.0
2013-07-19 13:00:00,107.99,108.02,107.84,107.84,20200.0,92.3205,92.3461,92.1922,92.1922,20200.0
2013-07-19 13:10:00,107.84,108.0,107.77,107.99,20500.0,92.1922,92.329,92.1324,92.3205,20500.0
2013-07-19 13:20:00,108.01,108.01,107.88,107.92,9200.0,92.3376,92.3376,92.2264,92.2606,9200.0
2013-07-19 13:30:00,107.91,107.98,107.85,107.92,13900.0,92.2521,92.3119,92.2008,92.2606,13900.0
2013-07-19 13:40:00,107.91,108.02,107.87,107.92,14500.0,92.2521,92.3461,92.2179,92.2606,14500.0
2013-07-19 13:50:00,107.93,107.98,107.9,107.98,16000.0,92.2692,92.3119,92.2435,92.3119,16000.0
2013-07-19 14:00:00,107.98,108.1,107.94,108.09,39400.0,92.3119,92.4145,92.2777,92.406,39400.0
2013-07-19 14:10:00,108.08,108.19,108.08,108.19,45700.0,92.3974,92.4915,92.3974,92.4915,45700.0
2013-07-19 14:20:00,108.19,108.19,107.93,107.99,40400.0,92.4915,92.4915,92.2692,92.3205,40400.0
2013-07-19 14:30:00,107.99,108.05,107.83,107.85,112600.0,92.3205,92.3718,92.1837,92.2008,112600.0
2013-07-19 14:40:00,107.85,107.85,107.67,107.84,36600.0,92.2008,92.2008,92.0469,92.1922,36600.0
2013-07-19 14:50:00,107.82,107.83,107.75,107.77,42400.0,92.1751,92.1837,92.1153,92.1324,42400.0
2013-07-19 15:00:00,107.76,107.88,107.75,107.84,38500.0,92.1239,92.2264,92.1153,92.1922,38500.0
2013-07-19 15:10:00,107.83,108.01,107.83,107.93,36800.0,92.1837,92.3376,92.1837,92.2692,36800.0
2013-07-19 15:20:00,107.93,107.94,107.77,107.81,27200.0,92.2692,92.2777,92.1324,92.1666,27200.0
2013-07-19 15:30:00,107.83,107.91,107.72,107.77,127100.0,92.1837,92.2521,92.0897,92.1324,127100.0
2013-07-19 15:40:00,107.78,107.96,107.78,107.89,86800.0,92.141,92.2948,92.141,92.235,86800.0
2013-07-19 15:50:00,107.9,108.1,107.89,108.02,142900.0,92.2435,92.4145,92.235,92.3461,142900.0
2013-07-22 09:30:00,108.07,108.1,107.68,107.77,209500.0,92.3889,92.4145,92.0555,92.1324,209500.0
2013-07-22 09:40:00,107.74,108.09,107.69,108.03,100500.0,92.1068,92.406,92.064,92.3547,100500.0
2013-07-22 09:50:00,108.03,108.4,108.03,108.29,21500.0,92.3547,92.671,92.3547,92.5769,21500.0
2013-07-22 10:00:00,108.27,108.36,108.15,108.26,28500.0,92.5599,92.6368,92.4573,92.5513,28500.0
2013-07-22 10:10:00,108.26,108.3,108.08,108.12,46900.0,92.5513,92.5855,92.3974,92.4316,46900.0
2013-07-22 10:20:00,108.11,108.33,108.09,108.27,103900.0,92.4231,92.6111,92.406,92.5599,103900.0
2013-07-22 10:30:00,108.28,108.32,108.17,108.25,27300.0,92.5684,92.6026,92.4744,92.5428,27300.0
2013-07-22 10:40:00,108.25,108.48,108.25,108.43,50200.0,92.5428,92.7394,92.5428,92.6966,50200.0
2013-07-22 10:50:00,108.42,108.67,108.4,108.6,66800.0,92.6881,92.9018,92.671,92.842,66800.0
2013-07-22 11:00:00,108.6,108.79,108.58,108.77,51200.0,92.842,93.0044,92.8249,92.9873,51200.0
2013-07-22 11:10:00,108.74,108.83,108.71,108.77,38500.0,92.9617,93.0386,92.936,92.9873,38500.0
2013-07-22 11:20:00,108.78,108.88,108.75,108.8,29000.0,92.9959,93.0813,92.9702,93.0129,29000.0
2013-07-22 11:30:00,108.76,108.79,108.71,108.76,34200.0,92.9788,93.0044,92.936,92.9788,34200.0
2013-07-22 11:40:00,108.77,108.78,108.52,108.54,33400.0,92.9873,92.9959,92.7736,92.7907,33400.0
2013-07-22 11:50:00,108.54,108.55,108.26,108.27,45000.0,92.7907,92.7992,92.5513,92.5599,45000.0
2013-07-22 12:00:00,108.29,108.38,108.18,108.18,54900.0,92.5769,92.6539,92.4829,92.4829,54900.0
2013-07-22 12:10:00,108.19,108.5,108.19,108.47,31200.0,92.4915,92.7565,92.4915,92.7308,31200.0
2013-07-22 12:20:00,108.5,108.5,108.2,108.21,43100.0,92.7565,92.7565,92.5,92.5086,43100.0
2013-07-22 12:30:00,108.19,108.19,107.9,108.03,32500.0,92.4915,92.4915,92.2435,92.3547,32500.0
2013-07-22 12:40:00,108.04,108.25,107.96,108.22,39500.0,92.3632,92.5428,92.2948,92.5171,39500.0
2013-07-22 12:50:00,108.2,108.29,108.2,108.28,31700.0,92.5,92.5769,92.5,92.5684,31700.0
2013-07-22 13:00:00,108.26,108.32,108.23,108.26,18500.0,92.5513,92.6026,92.5257,92.5513,18500.0
2013-07-22 13:10:00,108.26,108.26,108.13,108.21,31400.0,92.5513,92.5513,92.4402,92.5086,31400.0
2013-07-22 13:20:00,108.2,108.24,108.2,108.21,60600.0,92.5,92.5342,92.5,92.5086,60600.0
2013-07-22 13:30:00,108.21,108.21,108.04,108.06,47400.0,92.5086,92.5086,92.3632,92.3803,47400.0
2013-07-22 13:40:00,108.05,108.12,108.04,108.04,10700.0,92.3718,92.4316,92.3632,92.3632,10700.0
2013-07-22 13:50:00,108.05,108.14,108.04,108.14,16700.0,92.3718,92.4487,92.3632,92.4487,16700.0
2013-07-22 14:00:00,108.14,108.16,108.04,108.04,52700.0,92.4487,92.4658,92.3632,92.3632,52700.0
2013-07-22 14:10:00,108.04,108.09,107.95,108.01,109100.0,92.3632,92.406,92.2863,92.3376,109100.0
2013-07-22 14:20:00,108.01,108.11,107.94,108.0,66300.0,92.3376,92.4231,92.2777,92.329,66300.0
2013-07-22 14:30:00,108.01,108.12,108.01,108.09,23000.0,92.3376,92.4316,92.3376,92.406,23000.0
2013-07-22 14:40:00,108.1,108.14,108.02,108.04,22600.0,92.4145,92.4487,92.3461,92.3632,22600.0
2013-07-22 14:50:00,108.05,108.11,108.0,108.11,15700.0,92.3718,92.4231,92.329,92.4231,15700.0
2013-07-22 15:00:00,108.11,108.13,107.99,108.0,23400.0,92.4231,92.4402,92.3205,92.329,23400.0
2013-07-22 15:10:00,108.0,108.07,107.88,107.89,147200.0,92.329,92.3889,92.2264,92.235,147200.0
2013-07-22 15:20:00,107.92,107.92,107.78,107.84,30500.0,92.2606,92.2606,92.141,92.1922,30500.0
2013-07-22 15:30:00,107.83,107.89,107.67,107.67,82800.0,92.1837,92.235,92.0469,92.0469,82800.0
2013-07-22 15:40:00,107.66,107.94,107.65,107.88,153700.0,92.0384,92.2777,92.0298,92.2264,153700.0
2013-07-22 15:50:00,107.85,107.88,107.68,107.74,169500.0,92.2008,92.2264,92.0555,92.1068,169500.0
2013-07-23 09:30:00,107.94,108.0,107.63,107.81,57600.0,92.2777,92.329,92.0127,92.1666,57600.0
2013-07-23 09:40:00,107.85,107.86,107.41,107.41,50000.0,92.2008,92.2093,91.8246,91.8246,50000.0
2013-07-23 09:50:00,107.51,107.57,107.28,107.49,189000.0,91.9101,91.9614,91.7135,91.893,189000.0
2013-07-23 10:00:00,107.49,107.8,107.48,107.62,32300.0,91.893,92.158,91.8845,92.0042,32300.0
2013-07-23 10:10:00,107.57,107.75,107.47,107.55,70600.0,91.9614,92.1153,91.8759,91.9443,70600.0
2013-07-23 10:20:00,107.49,107.56,107.39,107.45,67600.0,91.893,91.9529,91.8075,91.8588,67600.0
2013-07-23 10:30:00,107.42,107.45,106.71,106.85,54200.0,91.8332,91.8588,91.2262,91.3459,54200.0
2013-07-23 10:40:00,106.81,106.96,106.74,106.79,39100.0,91.3117,91.4399,91.2519,91.2946,39100.0
2013-07-23 10:50:00,106.77,107.0,106.77,106.93,30100.0,91.2775,91.4741,91.2775,91.4143,30100.0
2013-07-23 11:00:00,106.92,106.92,106.81,106.85,89500.0,91.4057,91.4057,91.3117,91.3459,89500.0
2013-07-23 11:10:00,106.84,106.86,106.7,106.79,42100.0,91.3373,91.3544,91.2177,91.2946,42100.0
2013-07-23 11:20:00,106.79,106.89,106.64,106.88,41600.0,91.2946,91.3801,91.1664,91.3715,41600.0
2013-07-23 11:30:00,106.86,106.97,106.82,106.97,48200.0,91.3544,91.4485,91.3202,91.4485,48200.0
2013-07-23 11:40:00,106.98,107.15,106.96,107.13,30100.0,91.457,91.6024,91.4399,91.5853,30100.0
2013-07-23 11:50:00,107.14,107.14,106.97,107.01,30400.0,91.5938,91.5938,91.4485,91.4827,30400.0
2013-07-23 12:00:00,107.02,107.02,106.87,106.95,12800.0,91.4912,91.4912,91.363,91.4314,12800.0
2013-07-23 12:10:00,106.94,106.95,106.83,106.86,20900.0,91.4228,91.4314,91.3288,91.3544,20900.0
2013-07-23 12:20:00,106.86,107.06,106.86,107.03,13600.0,91.3544,91.5254,91.3544,91.4998,13600.0
2013-07-23 12:30:00,107.04,107.13,107.01,107.06,24400.0,91.5083,91.5853,91.4827,91.5254,24400.0
2013-07-23 12:40:00,107.07,107.09,106.9,106.91,20900.0,91.534,91.5511,91.3886,91.3972,20900.0
2013-07-23 12:50:00,106.93,106.94,106.75,106.76,21900.0,91.4143,91.4228,91.2604,91.269,21900.0
2013-07-23 13:00:00,106.77,106.83,106.73,106.83,21700.0,91.2775,91.3288,91.2433,91.3288,21700.0
2013-07-23 13:10:00,106.84,106.87,106.8,106.82,18900.0,91.3373,91.363,91.3032,91.3202,18900.0
2013-07-23 13:20:00,106.84,106.85,106.72,106.81,17100.0,91.3373,91.3459,91.2348,91.3117,17100.0
2013-07-23 13:30:00,106.82,106.93,106.81,106.91,56900.0,91.3202,91.4143,91.3117,91.3972,56900.0
2013-07-23 13:40:00,106.91,106.92,106.72,106.74,54900.0,91.3972,91.4057,91.2348,91.2519,54900.0
2013-07-23 13:50:00,106.75,106.8,106.55,106.57,55400.0,91.2604,91.3032,91.0894,91.1065,55400.0
2013-07-23 14:00:00,106.57,106.65,106.5,106.51,25700.0,91.1065,91.1749,91.0467,91.0552,25700.0
2013-07-23 14:10:00,106.5,106.69,106.45,106.68,29300.0,91.0467,91.2091,91.0039,91.2006,29300.0
2013-07-23 14:20:00,106.67,106.7,106.57,106.64,31600.0,91.192,91.2177,91.1065,91.1664,31600.0
2013-07-23 14:30:00,106.68,106.91,106.68,106.83,27600.0,91.2006,91.3972,91.2006,91.3288,27600.0
2013-07-23 14:40:00,106.87,106.94,106.77,106.88,36800.0,91.363,91.4228,91.2775,91.3715,36800.0
2013-07-23 14:50:00,106.87,106.98,106.87,106.93,24700.0,91.363,91.457,91.363,91.4143,24700.0
2013-07-23 15:00:00,106.97,106.97,106.91,106.95,20200.0,91.4485,91.4485,91.3972,91.4314,20200.0
2013-07-23 15:10:00,106.95,106.98,106.89,106.96,37400.0,91.4314,91.457,91.3801,91.4399,37400.0
2013-07-23 15:20:00,106.96,106.98,106.87,106.88,71000.0,91.4399,91.457,91.363,91.3715,71000.0
2013-07-23 15:30:00,106.88,106.88,106.69,106.76,69100.0,91.3715,91.3715,91.2091,91.269,69100.0
2013-07-23 15:40:00,106.77,106.83,106.62,106.65,136000.0,91.2775,91.3288,91.1493,91.1749,136000.0
2013-07-23 15:50:00,106.65,106.86,106.64,106.79,256400.0,91.1749,91.3544,91.1664,91.2946,256400.0
2013-07-24 09:30:00,106.91,107.2,106.55,106.6,47300.0,91.3972,91.6451,91.0894,91.1322,47300.0
2013-07-24 09:40:00,106.62,107.03,106.55,106.57,78900.0,91.1493,91.4998,91.0894,91.1065,78900.0
2013-07-24 09:50:00,106.57,106.98,106.49,106.87,38100.0,91.1065,91.457,91.0381,91.363,38100.0
2013-07-24 10:00:00,106.9,107.09,106.72,106.98,20500.0,91.3886,91.5511,91.2348,91.457,20500.0
2013-07-24 10:10:00,107.02,107.02,106.8,106.83,24200.0,91.4912,91.4912,91.3032,91.3288,24200.0
2013-07-24 10:20:00,106.87,107.0,106.67,106.75,32400.0,91.363,91.4741,91.192,91.2604,32400.0
2013-07-24 10:30:00,106.75,106.88,106.57,106.84,22900.0,91.2604,91.3715,91.1065,91.3373,22900.0
2013-07-24 10:40:00,106.84,106.93,106.8,106.9,16000.0,91.3373,91.4143,91.3032,91.3886,16000.0
2013-07-24 10:50:00,106.91,106.95,106.74,106.74,17400.0,91.3972,91.4314,91.2519,91.2519,17400.0
2013-07-24 11:00:00,106.74,106.92,106.74,106.9,16500.0,91.2519,91.4057,91.2519,91.3886,16500.0
2013-07-24 11:10:00,106.87,106.9,106.65,106.81,20600.0,91.363,91.3886,91.1749,91.3117,20600.0
2013-07-24 11:20:00,106.85,106.94,106.77,106.81,18500.0,91.3459,91.4228,91.2775,91.3117,18500.0
2013-07-24 11:30:00,106.87,107.03,106.79,106.9,10700.0,91.363,91.4998,91.2946,91.3886,10700.0
2013-07-24 11:40:00,106.88,106.98,106.81,106.88,6500.0,91.3715,91.457,91.3117,91.3715,6500.0
2013-07-24 11:50:00,106.83,106.89,106.44,106.52,19800.0,91.3288,91.3801,90.9954,91.0638,19800.0
2013-07-24 12:00:00,106.48,106.55,106.44,106.53,19600.0,91.0296,91.0894,90.9954,91.0723,19600.0
2013-07-24 12:10:00,106.53,106.53,106.41,106.48,23400.0,91.0723,91.0723,90.9697,91.0296,23400.0
2013-07-24 12:20:00,106.48,106.6,106.42,106.44,26200.0,91.0296,91.1322,90.9783,90.9954,26200.0
2013-07-24 12:30:00,106.44,106.45,106.23,106.44,27300.0,90.9954,91.0039,90.8159,90.9954,27300.0
2013-07-24 12:40:00,106.42,106.59,106.33,106.52,17800.0,90.9783,91.1236,90.9013,91.0638,17800.0
2013-07-24 12:50:00,106.52,106.52,106.34,106.43,17100.0,91.0638,91.0638,90.9099,90.9868,17100.0
2013-07-24 13:00:00,106.44,106.48,106.31,106.34,31000.0,90.9954,91.0296,90.8843,90.9099,31000.0
2013-07-24 13:10:00,106.34,106.36,106.13,106.17,20900.0,90.9099,90.927,90.7304,90.7646,20900.0
2013-07-24 13:20:00,106.17,106.2,105.98,106.06,24700.0,90.7646,90.7902,90.6021,90.6705,24700.0
2013-07-24 13:30:00,106.06,106.08,105.84,105.92,35700.0,90.6705,90.6876,90.4824,90.5508,35700.0
2013-07-24 13:40:00,105.9,106.07,105.79,106.06,19400.0,90.5337,90.6791,90.4397,90.6705,19400.0
2013-07-24 13:50:00,106.06,106.26,106.06,106.23,27100.0,90.6705,90.8415,90.6705,90.8159,27100.0
2013-07-24 14:00:00,106.23,106.5,106.23,106.39,24400.0,90.8159,91.0467,90.8159,90.9526,24400.0
2013-07-24 14:10:00,106.4,106.47,106.31,106.31,26600.0,90.9612,91.021,90.8843,90.8843,26600.0
2013-07-24 14:20:00,106.32,106.39,106.26,106.36,13700.0,90.8928,90.9526,90.8415,90.927,13700.0
2013-07-24 14:30:00,106.38,106.43,106.3,106.34,23100.0,90.9441,90.9868,90.8757,90.9099,23100.0
2013-07-24 14:40:00,106.31,106.33,106.21,106.33,22700.0,90.8843,90.9013,90.7988,90.9013,22700.0
2013-07-24 14:50:00,106.33,106.34,106.15,106.18,21000.0,90.9013,90.9099,90.7475,90.7731,21000.0
2013-07-24 15:00:00,106.17,106.17,105.95,106.15,31100.0,90.7646,90.7646,90.5765,90.7475,31100.0
2013-07-24 15:10:00,106.11,106.17,106.03,106.11,28100.0,90.7133,90.7646,90.6449,90.7133,28100.0
2013-07-24 15:20:00,106.09,106.24,105.98,105.99,54800.0,90.6962,90.8244,90.6021,90.6107,54800.0
2013-07-24 15:30:00,105.98,105.99,105.81,105.81,63800.0,90.6021,90.6107,90.4568,90.4568,63800.0
2013-07-24 15:40:00,105.81,105.94,105.78,105.79,70000.0,90.4568,90.5679,90.4312,90.4397,70000.0
2013-07-24 15:50:00,105.8,105.98,105.78,105.89,149000.0,90.4483,90.6021,90.4312,90.5252,149000.0
2013-07-25 09:30:00,106.09,106.11,104.5,104.71,265700.0,90.6962,90.7133,89.3369,89.5164,265700.0
2013-07-25 09:40:00,104.65,104.85,104.02,104.19,198200.0,89.4651,89.6361,88.9265,89.0719,198200.0
2013-07-25 09:50:00,104.13,104.56,103.94,104.27,112400.0,89.0206,89.3882,88.8581,89.1403,112400.0
2013-07-25 10:00:00,104.27,105.24,104.27,104.95,157900.0,89.1403,89.9695,89.1403,89.7216,157900.0
2013-07-25 10:10:00,105.0,105.32,104.65,104.86,186200.0,89.7643,90.0379,89.4651,89.6446,186200.0
2013-07-25 10:20:00,104.86,104.88,104.42,104.44,98300.0,89.6446,89.6617,89.2685,89.2856,98300.0
2013-07-25 10:30:00,104.47,104.47,103.97,104.01,152700.0,89.3112,89.3112,88.8838,88.918,152700.0
2013-07-25 10:40:00,104.02,104.18,103.7,103.7,92300.0,88.9265,89.0633,88.653,88.653,92300.0
2013-07-25 10:50:00,103.72,103.72,103.12,103.38,238700.0,88.6701,88.6701,88.1571,88.3794,238700.0
2013-07-25 11:00:00,103.4,103.42,102.66,102.73,151400.0,88.3965,88.4136,87.7639,87.8237,151400.0
2013-07-25 11:10:00,102.74,102.79,102.23,102.25,199100.0,87.8323,87.875,87.3963,87.4134,199100.0
2013-07-25 11:20:00,102.24,102.34,101.95,102.33,232700.0,87.4048,87.4903,87.1569,87.4818,232700.0
2013-07-25 11:30:00,102.33,103.21,102.29,102.78,167300.0,87.4818,88.2341,87.4476,87.8665,167300.0
2013-07-25 11:40:00,102.8,103.09,102.66,102.86,93000.0,87.8836,88.1315,87.7639,87.9349,93000.0
2013-07-25 11:50:00,102.86,103.4,102.74,103.27,78800.0,87.9349,88.3965,87.8323,88.2854,78800.0
2013-07-25 12:00:00,103.25,103.79,103.25,103.75,78100.0,88.2683,88.7299,88.2683,88.6957,78100.0
2013-07-25 12:10:00,103.75,104.22,103.75,104.2,69000.0,88.6957,89.0975,88.6957,89.0804,69000.0
2013-07-25 12:20:00,104.21,104.26,104.03,104.13,49400.0,89.089,89.1317,88.9351,89.0206,49400.0
2013-07-25 12:30:00,104.14,104.28,104.14,104.28,28800.0,89.0291,89.1488,89.0291,89.1488,28800.0
2013-07-25 12:40:00,104.28,104.56,104.18,104.56,30700.0,89.1488,89.3882,89.0633,89.3882,30700.0
2013-07-25 12:50:00,104.57,104.59,104.15,104.37,53400.0,89.3967,89.4138,89.0377,89.2257,53400.0
2013-07-25 13:00:00,104.4,104.66,104.38,104.53,27700.0,89.2514,89.4737,89.2343,89.3625,27700.0
2013-07-25 13:10:00,104.54,104.62,104.27,104.39,23700.0,89.3711,89.4395,89.1403,89.2428,23700.0
2013-07-25 13:20:00,104.38,104.62,104.26,104.62,55600.0,89.2343,89.4395,89.1317,89.4395,55600.0
2013-07-25 13:30:00,104.61,104.69,104.49,104.62,32400.0,89.4309,89.4993,89.3283,89.4395,32400.0
2013-07-25 13:40:00,104.61,104.74,104.55,104.73,23300.0,89.4309,89.5421,89.3796,89.5335,23300.0
2013-07-25 13:50:00,104.74,104.85,104.74,104.82,37900.0,89.5421,89.6361,89.5421,89.6105,37900.0
2013-07-25 14:00:00,104.83,104.87,104.74,104.84,48100.0,89.619,89.6532,89.5421,89.6276,48100.0
2013-07-25 14:10:00,104.84,104.85,104.75,104.75,39000.0,89.6276,89.6361,89.5506,89.5506,39000.0
2013-07-25 14:20:00,104.74,104.74,104.3,104.33,57000.0,89.5421,89.5421,89.1659,89.1916,57000.0
2013-07-25 14:30:00,104.3,104.46,104.28,104.44,21500.0,89.1659,89.3027,89.1488,89.2856,21500.0
2013-07-25 14:40:00,104.43,104.54,104.35,104.47,29400.0,89.277,89.3711,89.2087,89.3112,29400.0
2013-07-25 14:50:00,104.48,104.65,104.35,104.44,36800.0,89.3198,89.4651,89.2087,89.2856,36800.0
2013-07-25 15:00:00,104.44,104.68,104.42,104.68,40700.0,89.2856,89.4908,89.2685,89.4908,40700.0
2013-07-25 15:10:00,104.68,104.79,104.53,104.66,51700.0,89.4908,89.5848,89.3625,89.4737,51700.0
2013-07-25 15:20:00,104.65,104.93,104.57,104.89,49500.0,89.4651,89.7045,89.3967,89.6703,49500.0
2013-07-25 15:30:00,104.89,105.0,104.84,104.95,101200.0,89.6703,89.7643,89.6276,89.7216,101200.0
2013-07-25 15:40:00,104.94,105.02,104.79,104.98,127000.0,89.713,89.7814,89.5848,89.7472,127000.0
2013-07-25 15:50:00,104.97,105.02,104.79,104.87,213400.0,89.7387,89.7814,89.5848,89.6532,213400.0
2013-07-26 09:30:00,104.69,104.95,104.3,104.62,73100.0,89.4993,89.7216,89.1659,89.4395,73100.0
2013-07-26 09:40:00,104.71,104.99,104.53,104.86,39200.0,89.5164,89.7558,89.3625,89.6446,39200.0
2013-07-26 09:50:00,104.86,105.0,104.42,104.97,40300.0,89.6446,89.7643,89.2685,89.7387,40300.0
2013-07-26 10:00:00,104.95,105.17,104.88,105.08,28800.0,89.7216,89.9097,89.6617,89.8327,28800.0
2013-07-26 10:10:00,105.08,105.28,105.01,105.23,29800.0,89.8327,90.0037,89.7729,89.961,29800.0
2013-07-26 10:20:00,105.16,105.2,104.61,104.61,34800.0,89.9011,89.9353,89.4309,89.4309,34800.0
2013-07-26 10:30:00,104.57,104.65,104.39,104.48,46600.0,89.3967,89.4651,89.2428,89.3198,46600.0
2013-07-26 10:40:00,104.47,104.83,104.14,104.31,36500.0,89.3112,89.619,89.0291,89.1745,36500.0
2013-07-26 10:50:00,104.31,104.57,104.31,104.52,22600.0,89.1745,89.3967,89.1745,89.354,22600.0
2013-07-26 11:00:00,104.51,104.67,104.48,104.63,33600.0,89.3454,89.4822,89.3198,89.448,33600.0
2013-07-26 11:10:00,104.61,104.82,104.57,104.8,34500.0,89.4309,89.6105,89.3967,89.5934,34500.0
2013-07-26 11:20:00,104.79,104.79,104.57,104.63,26400.0,89.5848,89.5848,89.3967,89.448,26400.0
2013-07-26 11:30:00,104.64,104.74,104.57,104.61,15600.0,89.4566,89.5421,89.3967,89.4309,15600.0
2013-07-26 11:40:00,104.63,104.7,104.56,104.62,16900.0,89.448,89.5079,89.3882,89.4395,16900.0
2013-07-26 11:50:00,104.61,104.75,104.59,104.69,18700.0,89.4309,89.5506,89.4138,89.4993,18700.0
2013-07-26 12:00:00,104.7,104.72,104.64,104.66,63200.0,89.5079,89.525,89.4566,89.4737,63200.0
2013-07-26 12:10:00,104.66,104.8,104.65,104.71,31500.0,89.4737,89.5934,89.4651,89.5164,31500.0
2013-07-26 12:20:00,104.71,104.78,104.59,104.78,21900.0,89.5164,89.5763,89.4138,89.5763,21900.0
2013-07-26 12:30:00,104.76,105.06,104.76,105.03,27200.0,89.5592,89.8156,89.5592,89.79,27200.0
2013-07-26 12:40:00,105.05,105.17,105.0,105.13,56900.0,89.8071,89.9097,89.7643,89.8755,56900.0
2013-07-26 12:50:00,105.05,105.13,104.84,104.87,69600.0,89.8071,89.8755,89.6276,89.6532,69600.0
2013-07-26 13:00:00,104.84,104.85,104.71,104.79,20400.0,89.6276,89.6361,89.5164,89.5848,20400.0
2013-07-26 13:10:00,104.82,104.85,104.55,104.62,27000.0,89.6105,89.6361,89.3796,89.4395,27000.0
2013-07-26 13:20:00,104.63,104.68,104.49,104.5,25700.0,89.448,89.4908,89.3283,89.3369,25700.0
2013-07-26 13:30:00,104.51,104.71,104.46,104.69,35000.0,89.3454,89.5164,89.3027,89.4993,35000.0
2013-07-26 13:40:00,104.7,104.72,104.62,104.69,18200.0,89.5079,89.525,89.4395,89.4993,18200.0
2013-07-26 13:50:00,104.66,104.67,104.49,104.53,47700.0,89.4737,89.4822,89.3283,89.3625,47700.0
2013-07-26 14:00:00,104.53,104.62,104.51,104.51,32800.0,89.3625,89.4395,89.3454,89.3454,32800.0
2013-07-26 14:10:00,104.52,104.64,104.44,104.46,61400.0,89.354,89.4566,89.2856,89.3027,61400.0
2013-07-26 14:20:00,104.45,104.57,104.41,104.44,40700.0,89.2941,89.3967,89.2599,89.2856,40700.0
2013-07-26 14:30:00,104.44,104.55,104.43,104.53,24400.0,89.2856,89.3796,89.277,89.3625,24400.0
2013-07-26 14:40:00,104.53,104.53,104.42,104.42,61800.0,89.3625,89.3625,89.2685,89.2685,61800.0
2013-07-26 14:50:00,104.42,104.54,104.42,104.52,38500.0,89.2685,89.3711,89.2685,89.354,38500.0
2013-07-26 15:00:00,104.54,104.56,104.31,104.36,35900.0,89.3711,89.3882,89.1745,89.2172,35900.0
2013-07-26 15:10:00,104.37,104.45,104.36,104.45,35200.0,89.2257,89.2941,89.2172,89.2941,35200.0
2013-07-26 15:20:00,104.45,104.52,104.38,104.48,69300.0,89.2941,89.354,89.2343,89.3198,69300.0
2013-07-26 15:30:00,104.48,104.58,104.37,104.5,86700.0,89.3198,89.4053,89.2257,89.3369,86700.0
2013-07-26 15:40:00,104.51,104.58,104.43,104.54,88200.0,89.3454,89.4053,89.277,89.3711,88200.0
2013-07-26 15:50:00,104.53,104.59,104.45,104.57,192800.0,89.3625,89.4138,89.2941,89.3967,192800.0
2013-07-29 09:30:00,104.1,104.43,104.1,104.23,16200.0,88.9949,89.277,88.9949,89.1061,16200.0
2013-07-29 09:40:00,104.25,104.57,104.17,104.39,23700.0,89.1232,89.3967,89.0548,89.2428,23700.0
2013-07-29 09:50:00,104.41,104.5,104.17,104.45,29700.0,89.2599,89.3369,89.0548,89.2941,29700.0
2013-07-29 10:00:00,104.45,104.45,103.9,104.06,53900.0,89.2941,89.2941,88.8239,88.9607,53900.0
2013-07-29 10:10:00,104.0,104.23,103.57,103.65,52500.0,88.9094,89.1061,88.5418,88.6102,52500.0
2013-07-29 10:20:00,103.65,103.76,103.44,103.6,60600.0,88.6102,88.7043,88.4307,88.5675,60600.0
2013-07-29 10:30:00,103.56,103.85,103.54,103.71,49700.0,88.5333,88.7812,88.5162,88.6615,49700.0
2013-07-29 10:40:00,103.73,104.02,103.71,104.01,34300.0,88.6786,88.9265,88.6615,88.918,34300.0
2013-07-29 10:50:00,103.98,104.02,103.67,103.69,59200.0,88.8923,88.9265,88.6273,88.6444,59200.0
2013-07-29 11:00:00,103.7,103.81,103.62,103.72,33700.0,88.653,88.747,88.5846,88.6701,33700.0
2013-07-29 11:10:00,103.69,103.79,103.67,103.71,18000.0,88.6444,88.7299,88.6273,88.6615,18000.0
2013-07-29 11:20:00,103.71,103.81,103.69,103.81,22200.0,88.6615,88.747,88.6444,88.747,22200.0
2013-07-29 11:30:00,103.78,103.83,103.52,103.57,13900.0,88.7214,88.7641,88.4991,88.5418,13900.0
2013-07-29 11:40:00,103.56,103.68,103.56,103.67,17400.0,88.5333,88.6359,88.5333,88.6273,17400.0
2013-07-29 11:50:00,103.63,103.63,103.3,103.5,48300.0,88.5931,88.5931,88.311,88.482,48300.0
2013-07-29 12:00:00,103.5,103.67,103.5,103.62,11800.0,88.482,88.6273,88.482,88.5846,11800.0
2013-07-29 12:10:00,103.64,103.67,103.54,103.59,9000.0,88.6017,88.6273,88.5162,88.5589,9000.0
2013-07-29 12:20:00,103.59,103.64,103.51,103.59,12300.0,88.5589,88.6017,88.4905,88.5589,12300.0
2013-07-29 12:30:00,103.57,103.73,103.57,103.7,18000.0,88.5418,88.6786,88.5418,88.653,18000.0
2013-07-29 12:40:00,103.68,103.75,103.58,103.7,15000.0,88.6359,88.6957,88.5504,88.653,15000.0
2013-07-29 12:50:00,103.76,103.79,103.65,103.73,23800.0,88.7043,88.7299,88.6102,88.6786,23800.0
2013-07-29 13:00:00,103.73,103.85,103.66,103.85,11600.0,88.6786,88.7812,88.6188,88.7812,11600.0
2013-07-29 13:10:00,103.85,103.92,103.76,103.78,32900.0,88.7812,88.841,88.7043,88.7214,32900.0
2013-07-29 13:20:00,103.78,103.83,103.7,103.72,12200.0,88.7214,88.7641,88.653,88.6701,12200.0
2013-07-29 13:30:00,103.68,103.75,103.6,103.7,12700.0,88.6359,88.6957,88.5675,88.653,12700.0
2013-07-29 13:40:00,103.74,103.87,103.66,103.69,29000.0,88.6872,88.7983,88.6188,88.6444,29000.0
2013-07-29 13:50:00,103.66,103.82,103.65,103.75,10300.0,88.6188,88.7556,88.6102,88.6957,10300.0
2013-07-29 14:00:00,103.75,103.88,103.7,103.72,21000.0,88.6957,88.8068,88.653,88.6701,21000.0
2013-07-29 14:10:00,103.76,103.93,103.74,103.81,18100.0,88.7043,88.8496,88.6872,88.747,18100.0
2013-07-29 14:20:00,103.79,103.95,103.79,103.82,18900.0,88.7299,88.8667,88.7299,88.7556,18900.0
2013-07-29 14:30:00,103.85,103.95,103.8,103.85,16400.0,88.7812,88.8667,88.7385,88.7812,16400.0
2013-07-29 14:40:00,103.83,103.96,103.81,103.92,15400.0,88.7641,88.8752,88.747,88.841,15400.0
2013-07-29 14:50:00,103.9,103.9,103.76,103.76,24200.0,88.8239,88.8239,88.7043,88.7043,24200.0
2013-07-29 15:00:00,103.77,103.86,103.67,103.78,29100.0,88.7128,88.7897,88.6273,88.7214,29100.0
2013-07-29 15:10:00,103.77,103.8,103.66,103.67,22300.0,88.7128,88.7385,88.6188,88.6273,22300.0
2013-07-29 15:20:00,103.65,103.78,103.64,103.7,32600.0,88.6102,88.7214,88.6017,88.653,32600.0
2013-07-29 15:30:00,103.72,103.72,103.49,103.58,61300.0,88.6701,88.6701,88.4734,88.5504,61300.0
2013-07-29 15:40:00,103.57,103.57,103.48,103.51,69200.0,88.5418,88.5418,88.4649,88.4905,69200.0
2013-07-29 15:50:00,103.51,103.51,103.23,103.4,154100.0,88.4905,88.4905,88.2512,88.3965,154100.0
2013-07-30 09:30:00,104.13,104.4,103.89,104.01,41500.0,89.0206,89.2514,88.8154,88.918,41500.0
2013-07-30 09:40:00,104.0,104.04,103.89,103.98,39500.0,88.9094,88.9436,88.8154,88.8923,39500.0
2013-07-30 09:50:00,103.97,104.02,103.69,103.86,31500.0,88.8838,88.9265,88.6444,88.7897,31500.0
2013-07-30 10:00:00,103.94,104.0,103.76,103.82,29200.0,88.8581,88.9094,88.7043,88.7556,29200.0
2013-07-30 10:10:00,103.82,103.83,103.49,103.6,30200.0,88.7556,88.7641,88.4734,88.5675,30200.0
2013-07-30 10:20:00,103.63,104.06,103.6,103.79,27800.0,88.5931,88.9607,88.5675,88.7299,27800.0
2013-07-30 10:30:00,103.76,103.78,103.58,103.71,11800.0,88.7043,88.7214,88.5504,88.6615,11800.0
2013-07-30 10:40:00,103.71,103.86,103.66,103.72,30500.0,88.6615,88.7897,88.6188,88.6701,30500.0
2013-07-30 10:50:00,103.7,103.78,103.5,103.56,41800.0,88.653,88.7214,88.482,88.5333,41800.0
2013-07-30 11:00:00,103.55,103.56,103.32,103.35,19300.0,88.5247,88.5333,88.3281,88.3538,19300.0
2013-07-30 11:10:00,103.35,103.7,103.35,103.65,17900.0,88.3538,88.653,88.3538,88.6102,17900.0
2013-07-30 11:20:00,103.66,103.84,103.63,103.83,18000.0,88.6188,88.7727,88.5931,88.7641,18000.0
2013-07-30 11:30:00,103.79,103.86,103.73,103.76,10500.0,88.7299,88.7897,88.6786,88.7043,10500.0
2013-07-30 11:40:00,103.78,103.81,103.68,103.72,14000.0,88.7214,88.747,88.6359,88.6701,14000.0
2013-07-30 11:50:00,103.75,103.82,103.67,103.67,14100.0,88.6957,88.7556,88.6273,88.6273,14100.0
2013-07-30 12:00:00,103.67,103.84,103.67,103.79,20300.0,88.6273,88.7727,88.6273,88.7299,20300.0
2013-07-30 12:10:00,103.8,103.84,103.67,103.7,15800.0,88.7385,88.7727,88.6273,88.653,15800.0
2013-07-30 12:20:00,103.72,103.82,103.63,103.68,15700.0,88.6701,88.7556,88.5931,88.6359,15700.0
2013-07-30 12:30:00,103.68,103.68,103.52,103.63,13800.0,88.6359,88.6359,88.4991,88.5931,13800.0
2013-07-30 12:40:00,103.64,103.98,103.64,103.85,28900.0,88.6017,88.8923,88.6017,88.7812,28900.0
2013-07-30 12:50:00,103.82,103.82,103.65,103.7,10700.0,88.7556,88.7556,88.6102,88.653,10700.0
2013-07-30 13:00:00,103.73,103.83,103.72,103.83,10000.0,88.6786,88.7641,88.6701,88.7641,10000.0
2013-07-30 13:10:00,103.83,103.86,103.8,103.83,37500.0,88.7641,88.7897,88.7385,88.7641,37500.0
2013-07-30 13:20:00,103.82,103.86,103.73,103.79,34300.0,88.7556,88.7897,88.6786,88.7299,34300.0
2013-07-30 13:30:00,103.76,103.78,103.48,103.56,20900.0,88.7043,88.7214,88.4649,88.5333,20900.0
2013-07-30 13:40:00,103.55,103.55,103.38,103.5,10700.0,88.5247,88.5247,88.3794,88.482,10700.0
2013-07-30 13:50:00,103.5,103.54,103.47,103.52,11500.0,88.482,88.5162,88.4563,88.4991,11500.0
2013-07-30 14:00:00,103.52,103.63,103.49,103.6,18700.0,88.4991,88.5931,88.4734,88.5675,18700.0
2013-07-30 14:10:00,103.6,103.72,103.55,103.72,25000.0,88.5675,88.6701,88.5247,88.6701,25000.0
2013-07-30 14:20:00,103.73,103.76,103.68,103.76,17000.0,88.6786,88.7043,88.6359,88.7043,17000.0
2013-07-30 14:30:00,103.75,103.84,103.73,103.77,26900.0,88.6957,88.7727,88.6786,88.7128,26900.0
2013-07-30 14:40:00,103.79,103.82,103.71,103.76,39700.0,88.7299,88.7556,88.6615,88.7043,39700.0
2013-07-30 14:50:00,103.78,103.84,103.73,103.74,48900.0,88.7214,88.7727,88.6786,88.6872,48900.0
2013-07-30 15:00:00,103.74,103.81,103.62,103.75,39300.0,88.6872,88.747,88.5846,88.6957,39300.0
2013-07-30 15:10:00,103.77,103.77,103.65,103.67,44700.0,88.7128,88.7128,88.6102,88.6273,44700.0
2013-07-30 15:20:00,103.68,103.75,103.61,103.66,42800.0,88.6359,88.6957,88.576,88.6188,42800.0
2013-07-30 15:30:00,103.65,103.67,103.53,103.61,33200.0,88.6102,88.6273,88.5076,88.576,33200.0
2013-07-30 15:40:00,103.61,103.72,103.56,103.66,73400.0,88.576,88.6701,88.5333,88.6188,73400.0
2013-07-30 15:50:00,103.64,103.7,103.55,103.58,141300.0,88.6017,88.653,88.5247,88.5504,141300.0
2013-07-31 09:30:00,102.0,103.65,102.0,103.01,291400.0,87.1996,88.6102,87.1996,88.0631,291400.0
2013-07-31 09:40:00,103.01,103.88,103.0,103.82,131900.0,88.0631,88.8068,88.0545,88.7556,131900.0
2013-07-31 09:50:00,103.96,105.23,103.95,105.0,447900.0,88.8752,89.961,88.8667,89.7643,447900.0
2013-07-31 10:00:00,105.11,105.13,104.82,104.99,285700.0,89.8584,89.8755,89.6105,89.7558,285700.0
2013-07-31 10:10:00,105.0,105.03,104.94,104.98,158800.0,89.7643,89.79,89.713,89.7472,158800.0
2013-07-31 10:20:00,105.0,105.25,104.95,105.24,179000.0,89.7643,89.9781,89.7216,89.9695,179000.0
2013-07-31 10:30:00,105.24,106.18,105.21,106.08,157600.0,89.9695,90.7731,89.9439,90.6876,157600.0
2013-07-31 10:40:00,106.08,106.68,106.0,106.44,378900.0,90.6876,91.2006,90.6192,90.9954,378900.0
2013-07-31 10:50:00,106.45,106.96,106.45,106.77,175200.0,91.0039,91.4399,91.0039,91.2775,175200.0
2013-07-31 11:00:00,106.78,106.78,106.18,106.2,91800.0,91.2861,91.2861,90.7731,90.7902,91800.0
2013-07-31 11:10:00,106.18,106.63,106.18,106.55,137000.0,90.7731,91.1578,90.7731,91.0894,137000.0
2013-07-31 11:20:00,106.54,106.54,106.19,106.25,108300.0,91.0809,91.0809,90.7817,90.833,108300.0
2013-07-31 11:30:00,106.26,106.31,106.16,106.22,93400.0,90.8415,90.8843,90.756,90.8073,93400.0
2013-07-31 11:40:00,106.22,106.34,106.22,106.29,108900.0,90.8073,90.9099,90.8073,90.8672,108900.0
2013-07-31 11:50:00,106.3,106.35,106.27,106.3,130800.0,90.8757,90.9184,90.8501,90.8757,130800.0
2013-07-31 12:00:00,106.3,106.7,106.3,106.68,129000.0,90.8757,91.2177,90.8757,91.2006,129000.0
2013-07-31 12:10:00,106.67,106.68,106.27,106.33,91900.0,91.192,91.2006,90.8501,90.9013,91900.0
2013-07-31 12:20:00,106.33,106.39,106.2,106.3,64100.0,90.9013,90.9526,90.7902,90.8757,64100.0
2013-07-31 12:30:00,106.3,106.37,106.26,106.32,62000.0,90.8757,90.9355,90.8415,90.8928,62000.0
2013-07-31 12:40:00,106.31,106.33,106.27,106.28,50900.0,90.8843,90.9013,90.8501,90.8586,50900.0
2013-07-31 12:50:00,106.28,106.29,106.22,106.27,38800.0,90.8586,90.8672,90.8073,90.8501,38800.0
2013-07-31 13:00:00,106.28,106.3,106.24,106.26,50600.0,90.8586,90.8757,90.8244,90.8415,50600.0
2013-07-31 13:10:00,106.26,106.31,106.12,106.23,51400.0,90.8415,90.8843,90.7218,90.8159,51400.0
2013-07-31 13:20:00,106.25,106.3,106.22,106.26,35300.0,90.833,90.8757,90.8073,90.8415,35300.0
2013-07-31 13:30:00,106.27,106.33,106.27,106.27,32300.0,90.8501,90.9013,90.8501,90.8501,32300.0
2013-07-31 13:40:00,106.28,106.35,106.23,106.3,50200.0,90.8586,90.9184,90.8159,90.8757,50200.0
2013-07-31 13:50:00,106.3,106.47,106.28,106.32,75100.0,90.8757,91.021,90.8586,90.8928,75100.0
2013-07-31 14:00:00,106.31,106.55,106.12,106.38,147800.0,90.8843,91.0894,90.7218,90.9441,147800.0
2013-07-31 14:10:00,106.36,106.37,105.85,106.05,91200.0,90.927,90.9355,90.491,90.662,91200.0
2013-07-31 14:20:00,106.05,106.32,105.99,106.17,41200.0,90.662,90.8928,90.6107,90.7646,41200.0
2013-07-31 14:30:00,106.19,106.53,106.18,106.45,74900.0,90.7817,91.0723,90.7731,91.0039,74900.0
2013-07-31 14:40:00,106.47,106.61,106.37,106.4,67300.0,91.021,91.1407,90.9355,90.9612,67300.0
2013-07-31 14:50:00,106.39,106.51,106.35,106.51,96900.0,90.9526,91.0552,90.9184,91.0552,96900.0
2013-07-31 15:00:00,106.51,106.52,106.2,106.25,87200.0,91.0552,91.0638,90.7902,90.833,87200.0
2013-07-31 15:10:00,106.25,106.26,106.07,106.09,51400.0,90.833,90.8415,90.6791,90.6962,51400.0
2013-07-31 15:20:00,106.08,106.24,106.05,106.23,44000.0,90.6876,90.8244,90.662,90.8159,44000.0
2013-07-31 15:30:00,106.24,106.26,106.05,106.18,100900.0,90.8244,90.8415,90.662,90.7731,100900.0
2013-07-31 15:40:00,106.19,106.26,106.03,106.05,181000.0,90.7817,90.8415,90.6449,90.662,181000.0
2013-07-31 15:50:00,106.04,106.25,105.99,106.01,441400.0,90.6534,90.833,90.6107,90.6278,441400.0
2013-08-01 09:30:00,106.79,107.37,106.54,107.33,96100.0,91.2946,91.7904,91.0809,91.7562,96100.0
2013-08-01 09:40:00,107.28,107.66,106.89,107.57,76000.0,91.7135,92.0384,91.3801,91.9614,76000.0
2013-08-01 09:50:00,107.61,107.61,107.06,107.51,61500.0,91.9956,91.9956,91.5254,91.9101,61500.0
2013-08-01 10:00:00,107.54,108.1,107.4,108.06,228300.0,91.9358,92.4145,91.8161,92.3803,228300.0
2013-08-01 10:10:00,108.02,108.82,107.99,108.8,260200.0,92.3461,93.03,92.3205,93.0129,260200.0
2013-08-01 10:20:00,108.81,108.9,108.42,108.79,370800.0,93.0215,93.0984,92.6881,93.0044,370800.0
2013-08-01 10:30:00,108.77,108.88,108.17,108.25,161600.0,92.9873,93.0813,92.4744,92.5428,161600.0
2013-08-01 10:40:00,108.27,108.52,108.24,108.42,118200.0,92.5599,92.7736,92.5342,92.6881,118200.0
2013-08-01 10:50:00,108.42,108.51,108.3,108.46,124000.0,92.6881,92.765,92.5855,92.7223,124000.0
2013-08-01 11:00:00,108.48,108.5,107.81,107.99,177700.0,92.7394,92.7565,92.1666,92.3205,177700.0
2013-08-01 11:10:00,107.99,108.08,107.8,108.03,100600.0,92.3205,92.3974,92.158,92.3547,100600.0
2013-08-01 11:20:00,108.05,108.16,107.91,108.03,52800.0,92.3718,92.4658,92.2521,92.3547,52800.0
2013-08-01 11:30:00,108.03,108.48,108.02,108.48,67000.0,92.3547,92.7394,92.3461,92.7394,67000.0
2013-08-01 11:40:00,108.48,108.87,108.38,108.8,204400.0,92.7394,93.0728,92.6539,93.0129,204400.0
2013-08-01 11:50:00,108.81,109.0,108.63,108.97,96100.0,93.0215,93.1839,92.8676,93.1583,96100.0
2013-08-01 12:00:00,108.97,109.1,108.91,108.95,88800.0,93.1583,93.2694,93.107,93.1412,88800.0
2013-08-01 12:10:00,108.95,109.07,108.81,109.03,152200.0,93.1412,93.2438,93.0215,93.2096,152200.0
2013-08-01 12:20:00,109.05,109.23,108.9,109.15,86900.0,93.2267,93.3806,93.0984,93.3122,86900.0
2013-08-01 12:30:00,109.16,109.5,109.11,109.49,83500.0,93.3207,93.6114,93.278,93.6028,83500.0
2013-08-01 12:40:00,109.49,109.5,109.28,109.37,53300.0,93.6028,93.6114,93.4233,93.5002,53300.0
2013-08-01 12:50:00,109.39,109.54,109.34,109.47,66100.0,93.5173,93.6456,93.4746,93.5857,66100.0
2013-08-01 13:00:00,109.47,109.47,109.0,109.04,74100.0,93.5857,93.5857,93.1839,93.2181,74100.0
2013-08-01 13:10:00,109.06,109.13,109.01,109.08,46900.0,93.2352,93.2951,93.1925,93.2523,46900.0
2013-08-01 13:20:00,109.08,109.37,109.07,109.37,62500.0,93.2523,93.5002,93.2438,93.5002,62500.0
2013-08-01 13:30:00,109.37,109.42,109.3,109.34,58800.0,93.5002,93.543,93.4404,93.4746,58800.0
2013-08-01 13:40:00,109.32,109.54,109.25,109.51,80700.0,93.4575,93.6456,93.3977,93.6199,80700.0
2013-08-01 13:50:00,109.51,109.83,109.5,109.65,92900.0,93.6199,93.8935,93.6114,93.7396,92900.0
2013-08-01 14:00:00,109.65,109.72,109.54,109.69,64300.0,93.7396,93.7995,93.6456,93.7738,64300.0
2013-08-01 14:10:00,109.7,109.8,109.67,109.79,73200.0,93.7824,93.8678,93.7567,93.8593,73200.0
2013-08-01 14:20:00,109.78,109.94,109.78,109.85,77000.0,93.8507,93.9875,93.8507,93.9106,77000.0
2013-08-01 14:30:00,109.84,109.87,109.77,109.8,71400.0,93.902,93.9277,93.8422,93.8678,71400.0
2013-08-01 14:40:00,109.81,109.81,109.61,109.69,113000.0,93.8764,93.8764,93.7054,93.7738,113000.0
2013-08-01 14:50:00,109.67,109.86,109.66,109.79,98100.0,93.7567,93.9191,93.7482,93.8593,98100.0
2013-08-01 15:00:00,109.79,110.0,109.78,109.92,124000.0,93.8593,94.0388,93.8507,93.9704,124000.0
2013-08-01 15:10:00,109.91,110.0,109.77,109.9,134300.0,93.9619,94.0388,93.8422,93.9533,134300.0
2013-08-01 15:20:00,109.9,110.21,109.75,110.2,212400.0,93.9533,94.2184,93.8251,94.2098,212400.0
2013-08-01 15:30:00,110.2,110.33,109.96,110.03,203600.0,94.2098,94.3209,94.0046,94.0645,203600.0
2013-08-01 15:40:00,110.04,110.11,109.98,110.01,181600.0,94.073,94.1329,94.0217,94.0474,181600.0
2013-08-01 15:50:00,110.02,110.08,110.0,110.0,346800.0,94.0559,94.1072,94.0388,94.0388,346800.0
2013-08-02 09:30:00,108.73,109.36,108.7,109.16,125200.0,92.9531,93.4917,92.9275,93.3207,125200.0
2013-08-02 09:40:00,109.13,109.54,109.13,109.47,71800.0,93.2951,93.6456,93.2951,93.5857,71800.0
2013-08-02 09:50:00,109.44,109.58,109.28,109.37,61100.0,93.5601,93.6798,93.4233,93.5002,61100.0
2013-08-02 10:00:00,109.35,110.08,109.1,110.05,109000.0,93.4831,94.1072,93.2694,94.0816,109000.0
2013-08-02 10:10:00,109.99,110.02,109.51,109.92,35600.0,94.0303,94.0559,93.6199,93.9704,35600.0
2013-08-02 10:20:00,109.87,109.92,109.62,109.69,23000.0,93.9277,93.9704,93.714,93.7738,23000.0
2013-08-02 10:30:00,109.7,109.72,109.28,109.46,29800.0,93.7824,93.7995,93.4233,93.5772,29800.0
2013-08-02 10:40:00,109.41,109.45,109.25,109.35,26600.0,93.5344,93.5686,93.3977,93.4831,26600.0
2013-08-02 10:50:00,109.35,109.53,109.28,109.31,37700.0,93.4831,93.637,93.4233,93.4489,37700.0
2013-08-02 11:00:00,109.32,109.32,109.0,109.01,41700.0,93.4575,93.4575,93.1839,93.1925,41700.0
2013-08-02 11:10:00,109.02,109.29,108.99,109.29,26100.0,93.201,93.4318,93.1754,93.4318,26100.0
2013-08-02 11:20:00,109.3,109.31,109.15,109.27,31600.0,93.4404,93.4489,93.3122,93.4148,31600.0
2013-08-02 11:30:00,109.32,109.55,109.25,109.55,44500.0,93.4575,93.6541,93.3977,93.6541,44500.0
2013-08-02 11:40:00,109.55,109.59,109.26,109.27,22400.0,93.6541,93.6883,93.4062,93.4148,22400.0
2013-08-02 11:50:00,109.26,109.39,109.25,109.38,28000.0,93.4062,93.5173,93.3977,93.5088,28000.0
2013-08-02 12:00:00,109.36,109.4,109.25,109.25,29300.0,93.4917,93.5259,93.3977,93.3977,29300.0
2013-08-02 12:10:00,109.23,109.23,109.01,109.03,30200.0,93.3806,93.3806,93.1925,93.2096,30200.0
2013-08-02 12:20:00,109.05,109.26,109.05,109.06,14000.0,93.2267,93.4062,93.2267,93.2352,14000.0
2013-08-02 12:30:00,109.05,109.29,109.03,109.27,19800.0,93.2267,93.4318,93.2096,93.4148,19800.0
2013-08-02 12:40:00,109.27,109.5,109.27,109.47,23200.0,93.4148,93.6114,93.4148,93.5857,23200.0
2013-08-02 12:50:00,109.48,109.5,109.36,109.43,17900.0,93.5943,93.6114,93.4917,93.5515,17900.0
2013-08-02 13:00:00,109.42,109.48,109.22,109.36,28300.0,93.543,93.5943,93.372,93.4917,28300.0
2013-08-02 13:10:00,109.36,109.53,109.35,109.47,13500.0,93.4917,93.637,93.4831,93.5857,13500.0
2013-08-02 13:20:00,109.5,109.55,109.44,109.51,12900.0,93.6114,93.6541,93.5601,93.6199,12900.0
2013-08-02 13:30:00,109.51,109.55,109.25,109.26,17700.0,93.6199,93.6541,93.3977,93.4062,17700.0
2013-08-02 13:40:00,109.29,109.36,109.15,109.2,27600.0,93.4318,93.4917,93.3122,93.3549,27600.0
2013-08-02 13:50:00,109.18,109.27,109.05,109.15,25500.0,93.3378,93.4148,93.2267,93.3122,25500.0
2013-08-02 14:00:00,109.16,109.16,109.07,109.1,23400.0,93.3207,93.3207,93.2438,93.2694,23400.0
2013-08-02 14:10:00,109.08,109.2,109.04,109.17,19100.0,93.2523,93.3549,93.2181,93.3293,19100.0
2013-08-02 14:20:00,109.14,109.23,109.08,109.2,28800.0,93.3036,93.3806,93.2523,93.3549,28800.0
2013-08-02 14:30:00,109.21,109.25,109.08,109.22,29500.0,93.3635,93.3977,93.2523,93.372,29500.0
2013-08-02 14:40:00,109.22,109.27,109.09,109.18,20500.0,93.372,93.4148,93.2609,93.3378,20500.0
2013-08-02 14:50:00,109.17,109.23,109.1,109.11,27700.0,93.3293,93.3806,93.2694,93.278,27700.0
2013-08-02 15:00:00,109.11,109.19,109.08,109.08,16100.0,93.278,93.3464,93.2523,93.2523,16100.0
2013-08-02 15:10:00,109.1,109.18,109.02,109.02,24100.0,93.2694,93.3378,93.201,93.201,24100.0
2013-08-02 15:20:00,109.02,109.09,108.96,109.05,55200.0,93.201,93.2609,93.1497,93.2267,55200.0
2013-08-02 15:30:00,109.06,109.12,109.0,109.05,89000.0,93.2352,93.2865,93.1839,93.2267,89000.0
2013-08-02 15:40:00,109.06,109.19,109.05,109.09,66500.0,93.2352,93.3464,93.2267,93.2609,66500.0
2013-08-02 15:50:00,109.09,109.22,109.07,109.18,142200.0,93.2609,93.372,93.2438,93.3378,142200.0
2013-08-05 09:30:00,109.0,109.32,108.75,108.89,66300.0,93.1839,93.4575,92.9702,93.0899,66300.0
2013-08-05 09:40:00,108.93,109.23,108.89,109.13,43100.0,93.1241,93.3806,93.0899,93.2951,43100.0
2013-08-05 09:50:00,109.17,109.62,109.16,109.62,47600.0,93.3293,93.714,93.3207,93.714,47600.0
2013-08-05 10:00:00,109.55,109.61,109.32,109.42,70400.0,93.6541,93.7054,93.4575,93.543,70400.0
2013-08-05 10:10:00,109.41,109.47,109.15,109.2,48200.0,93.5344,93.5857,93.3122,93.3549,48200.0
2013-08-05 10:20:00,109.25,109.34,109.15,109.22,48000.0,93.3977,93.4746,93.3122,93.372,48000.0
2013-08-05 10:30:00,109.27,109.42,109.18,109.42,53400.0,93.4148,93.543,93.3378,93.543,53400.0
2013-08-05 10:40:00,109.43,109.72,109.43,109.55,30400.0,93.5515,93.7995,93.5515,93.6541,30400.0
2013-08-05 10:50:00,109.5,109.51,109.36,109.48,25200.0,93.6114,93.6199,93.4917,93.5943,25200.0
2013-08-05 11:00:00,109.47,109.5,109.38,109.48,27100.0,93.5857,93.6114,93.5088,93.5943,27100.0
2013-08-05 11:10:00,109.48,109.62,109.43,109.6,12900.0,93.5943,93.714,93.5515,93.6969,12900.0
2013-08-05 11:20:00,109.58,109.61,109.45,109.6,32100.0,93.6798,93.7054,93.5686,93.6969,32100.0
2013-08-05 11:30:00,109.54,109.58,109.42,109.45,20400.0,93.6456,93.6798,93.543,93.5686,20400.0
2013-08-05 11:40:00,109.45,109.53,109.4,109.5,9000.0,93.5686,93.637,93.5259,93.6114,9000.0
2013-08-05 11:50:00,109.48,109.5,109.34,109.43,37900.0,93.5943,93.6114,93.4746,93.5515,37900.0
2013-08-05 12:00:00,109.41,109.53,109.41,109.5,35000.0,93.5344,93.637,93.5344,93.6114,35000.0
2013-08-05 12:10:00,109.48,109.57,109.45,109.55,11400.0,93.5943,93.6712,93.5686,93.6541,11400.0
2013-08-05 12:20:00,109.56,109.68,109.5,109.57,16700.0,93.6627,93.7653,93.6114,93.6712,16700.0
2013-08-05 12:30:00,109.56,109.61,109.45,109.51,13400.0,93.6627,93.7054,93.5686,93.6199,13400.0
2013-08-05 12:40:00,109.48,109.52,109.41,109.48,18200.0,93.5943,93.6285,93.5344,93.5943,18200.0
2013-08-05 12:50:00,109.47,109.53,109.44,109.44,7900.0,93.5857,93.637,93.5601,93.5601,7900.0
2013-08-05 13:00:00,109.44,109.51,109.19,109.2,60000.0,93.5601,93.6199,93.3464,93.3549,60000.0
2013-08-05 13:10:00,109.24,109.25,109.12,109.2,16600.0,93.3891,93.3977,93.2865,93.3549,16600.0
2013-08-05 13:20:00,109.22,109.28,109.21,109.25,7300.0,93.372,93.4233,93.3635,93.3977,7300.0
2013-08-05 13:30:00,109.23,109.36,109.22,109.29,40400.0,93.3806,93.4917,93.372,93.4318,40400.0
2013-08-05 13:40:00,109.3,109.52,109.3,109.48,27300.0,93.4404,93.6285,93.4404,93.5943,27300.0
2013-08-05 13:50:00,109.48,109.56,109.41,109.41,46300.0,93.5943,93.6627,93.5344,93.5344,46300.0
2013-08-05 14:00:00,109.41,109.59,109.37,109.53,54900.0,93.5344,93.6883,93.5002,93.637,54900.0
2013-08-05 14:10:00,109.53,109.61,109.51,109.51,20000.0,93.637,93.7054,93.6199,93.6199,20000.0
2013-08-05 14:20:00,109.53,109.57,109.38,109.49,87000.0,93.637,93.6712,93.5088,93.6028,87000.0
2013-08-05 14:30:00,109.48,109.54,109.41,109.47,21100.0,93.5943,93.6456,93.5344,93.5857,21100.0
2013-08-05 14:40:00,109.47,109.51,109.37,109.4,18300.0,93.5857,93.6199,93.5002,93.5259,18300.0
2013-08-05 14:50:00,109.41,109.41,109.22,109.23,21500.0,93.5344,93.5344,93.372,93.3806,21500.0
2013-08-05 15:00:00,109.19,109.25,109.18,109.24,17100.0,93.3464,93.3977,93.3378,93.3891,17100.0
2013-08-05 15:10:00,109.22,109.26,109.1,109.26,59300.0,93.372,93.4062,93.2694,93.4062,59300.0
2013-08-05 15:20:00,109.25,109.47,109.2,109.47,34000.0,93.3977,93.5857,93.3549,93.5857,34000.0
2013-08-05 15:30:00,109.47,109.5,109.35,109.35,15400.0,93.5857,93.6114,93.4831,93.4831,15400.0
2013-08-05 15:40:00,109.37,109.44,109.32,109.32,29800.0,93.5002,93.5601,93.4575,93.4575,29800.0
2013-08-05 15:50:00,109.34,109.43,109.31,109.41,75300.0,93.4746,93.5515,93.4489,93.5344,75300.0
2013-08-06 09:30:00,109.33,109.85,109.09,109.85,58800.0,93.466,93.9106,93.2609,93.9106,58800.0
2013-08-06 09:40:00,109.79,109.85,109.46,109.52,32000.0,93.8593,93.9106,93.5772,93.6285,32000.0
2013-08-06 09:50:00,109.43,109.62,109.26,109.54,33800.0,93.5515,93.714,93.4062,93.6456,33800.0
2013-08-06 10:00:00,109.61,109.61,109.4,109.44,41500.0,93.7054,93.7054,93.5259,93.5601,41500.0
2013-08-06 10:10:00,109.43,109.52,109.34,109.47,60800.0,93.5515,93.6285,93.4746,93.5857,60800.0
2013-08-06 10:20:00,109.48,109.49,109.1,109.2,24100.0,93.5943,93.6028,93.2694,93.3549,24100.0
2013-08-06 10:30:00,109.17,109.22,108.95,109.0,17800.0,93.3293,93.372,93.1412,93.1839,17800.0
2013-08-06 10:40:00,108.98,109.0,108.85,108.99,36600.0,93.1668,93.1839,93.0557,93.1754,36600.0
2013-08-06 10:50:00,108.97,109.0,108.76,108.78,34000.0,93.1583,93.1839,92.9788,92.9959,34000.0
2013-08-06 11:00:00,108.76,108.95,108.7,108.75,39900.0,92.9788,93.1412,92.9275,92.9702,39900.0
2013-08-06 11:10:00,108.76,108.97,108.72,108.94,57100.0,92.9788,93.1583,92.9446,93.1326,57100.0
2013-08-06 11:20:00,108.94,108.94,108.62,108.68,49100.0,93.1326,93.1326,92.8591,92.9104,49100.0
2013-08-06 11:30:00,108.69,108.77,108.63,108.68,19500.0,92.9189,92.9873,92.8676,92.9104,19500.0
2013-08-06 11:40:00,108.69,108.79,108.67,108.78,22300.0,92.9189,93.0044,92.9018,92.9959,22300.0
2013-08-06 11:50:00,108.8,108.91,108.77,108.79,31200.0,93.0129,93.107,92.9873,93.0044,31200.0
2013-08-06 12:00:00,108.79,108.87,108.66,108.7,28500.0,93.0044,93.0728,92.8933,92.9275,28500.0
2013-08-06 12:10:00,108.66,108.69,108.43,108.51,13400.0,92.8933,92.9189,92.6966,92.765,13400.0
2013-08-06 12:20:00,108.48,108.56,108.45,108.54,22700.0,92.7394,92.8078,92.7137,92.7907,22700.0
2013-08-06 12:30:00,108.54,108.58,108.43,108.43,24700.0,92.7907,92.8249,92.6966,92.6966,24700.0
2013-08-06 12:40:00,108.43,108.56,108.43,108.51,9100.0,92.6966,92.8078,92.6966,92.765,9100.0
2013-08-06 12:50:00,108.52,108.62,108.48,108.58,42400.0,92.7736,92.8591,92.7394,92.8249,42400.0
2013-08-06 13:00:00,108.6,108.7,108.5,108.55,9900.0,92.842,92.9275,92.7565,92.7992,9900.0
2013-08-06 13:10:00,108.56,108.57,108.4,108.57,10200.0,92.8078,92.8163,92.671,92.8163,10200.0
2013-08-06 13:20:00,108.59,108.65,108.5,108.61,15800.0,92.8334,92.8847,92.7565,92.8505,15800.0
2013-08-06 13:30:00,108.57,108.61,108.51,108.51,19700.0,92.8163,92.8505,92.765,92.765,19700.0
2013-08-06 13:40:00,108.51,108.58,108.36,108.42,41700.0,92.765,92.8249,92.6368,92.6881,41700.0
2013-08-06 13:50:00,108.39,108.61,108.39,108.61,25400.0,92.6624,92.8505,92.6624,92.8505,25400.0
2013-08-06 14:00:00,108.59,108.59,108.46,108.5,19800.0,92.8334,92.8334,92.7223,92.7565,19800.0
2013-08-06 14:10:00,108.52,108.68,108.47,108.68,23400.0,92.7736,92.9104,92.7308,92.9104,23400.0
2013-08-06 14:20:00,108.66,108.73,108.53,108.69,20900.0,92.8933,92.9531,92.7821,92.9189,20900.0
2013-08-06 14:30:00,108.68,108.73,108.53,108.6,16200.0,92.9104,92.9531,92.7821,92.842,16200.0
2013-08-06 14:40:00,108.6,108.66,108.49,108.65,27100.0,92.842,92.8933,92.7479,92.8847,27100.0
2013-08-06 14:50:00,108.6,108.73,108.55,108.6,29200.0,92.842,92.9531,92.7992,92.842,29200.0
2013-08-06 15:00:00,108.6,108.76,108.6,108.74,31400.0,92.842,92.9788,92.842,92.9617,31400.0
2013-08-06 15:10:00,108.72,108.78,108.71,108.74,30100.0,92.9446,92.9959,92.936,92.9617,30100.0
2013-08-06 15:20:00,108.73,108.78,108.72,108.74,43500.0,92.9531,92.9959,92.9446,92.9617,43500.0
2013-08-06 15:30:00,108.74,108.85,108.7,108.85,57400.0,92.9617,93.0557,92.9275,93.0557,57400.0
2013-08-06 15:40:00,108.85,108.9,108.78,108.87,53200.0,93.0557,93.0984,92.9959,93.0728,53200.0
2013-08-06 15:50:00,108.86,108.88,108.73,108.82,209800.0,93.0642,93.0813,92.9531,93.03,209800.0
2013-08-07 09:30:00,108.02,108.21,107.53,108.14,89600.0,92.3461,92.5086,91.9272,92.4487,89600.0
2013-08-07 09:40:00,108.12,108.43,107.81,108.37,47500.0,92.4316,92.6966,92.1666,92.6453,47500.0
2013-08-07 09:50:00,108.37,108.54,107.76,107.97,30700.0,92.6453,92.7907,92.1239,92.3034,30700.0
2013-08-07 10:00:00,107.89,108.0,107.59,107.68,27800.0,92.235,92.329,91.9785,92.0555,27800.0
2013-08-07 10:10:00,107.66,108.07,107.66,108.06,65100.0,92.0384,92.3889,92.0384,92.3803,65100.0
2013-08-07 10:20:00,108.12,108.19,107.97,108.13,52700.0,92.4316,92.4915,92.3034,92.4402,52700.0
2013-08-07 10:30:00,108.1,108.2,107.88,108.08,46100.0,92.4145,92.5,92.2264,92.3974,46100.0
2013-08-07 10:40:00,108.09,108.12,107.92,108.03,21600.0,92.406,92.4316,92.2606,92.3547,21600.0
2013-08-07 10:50:00,108.07,108.24,108.06,108.2,30000.0,92.3889,92.5342,92.3803,92.5,30000.0
2013-08-07 11:00:00,108.17,108.33,108.1,108.3,37000.0,92.4744,92.6111,92.4145,92.5855,37000.0
2013-08-07 11:10:00,108.31,108.38,108.23,108.29,27300.0,92.594,92.6539,92.5257,92.5769,27300.0
2013-08-07 11:20:00,108.27,108.27,108.15,108.18,28200.0,92.5599,92.5599,92.4573,92.4829,28200.0
2013-08-07 11:30:00,108.19,108.26,108.07,108.09,18400.0,92.4915,92.5513,92.3889,92.406,18400.0
2013-08-07 11:40:00,108.02,108.13,107.98,108.09,10900.0,92.3461,92.4402,92.3119,92.406,10900.0
2013-08-07 11:50:00,108.09,108.27,108.07,108.2,26600.0,92.406,92.5599,92.3889,92.5,26600.0
2013-08-07 12:00:00,108.24,108.24,108.1,108.11,12000.0,92.5342,92.5342,92.4145,92.4231,12000.0
2013-08-07 12:10:00,108.16,108.25,108.15,108.2,5600.0,92.4658,92.5428,92.4573,92.5,5600.0
2013-08-07 12:20:00,108.24,108.25,108.14,108.2,7500.0,92.5342,92.5428,92.4487,92.5,7500.0
2013-08-07 12:30:00,108.23,108.48,108.19,108.42,25600.0,92.5257,92.7394,92.4915,92.6881,25600.0
2013-08-07 12:40:00,108.4,108.44,108.27,108.32,18500.0,92.671,92.7052,92.5599,92.6026,18500.0
2013-08-07 12:50:00,108.35,108.35,108.26,108.26,10000.0,92.6282,92.6282,92.5513,92.5513,10000.0
2013-08-07 13:00:00,108.3,108.35,108.24,108.27,21200.0,92.5855,92.6282,92.5342,92.5599,21200.0
2013-08-07 13:10:00,108.25,108.32,108.2,108.25,32400.0,92.5428,92.6026,92.5,92.5428,32400.0
2013-08-07 13:20:00,108.24,108.29,108.16,108.27,23200.0,92.5342,92.5769,92.4658,92.5599,23200.0
2013-08-07 13:30:00,108.28,108.29,108.16,108.25,27800.0,92.5684,92.5769,92.4658,92.5428,27800.0
2013-08-07 13:40:00,108.25,108.26,108.09,108.13,19700.0,92.5428,92.5513,92.406,92.4402,19700.0
2013-08-07 13:50:00,108.09,108.11,107.91,107.96,25600.0,92.406,92.4231,92.2521,92.2948,25600.0
2013-08-07 14:00:00,107.97,108.02,107.93,108.0,58000.0,92.3034,92.3461,92.2692,92.329,58000.0
2013-08-07 14:10:00,108.0,108.14,107.98,108.01,26100.0,92.329,92.4487,92.3119,92.3376,26100.0
2013-08-07 14:20:00,108.01,108.02,107.89,108.01,37100.0,92.3376,92.3461,92.235,92.3376,37100.0
2013-08-07 14:30:00,108.02,108.04,107.92,108.02,35200.0,92.3461,92.3632,92.2606,92.3461,35200.0
2013-08-07 14:40:00,108.02,108.09,107.96,108.05,45500.0,92.3461,92.406,92.2948,92.3718,45500.0
2013-08-07 14:50:00,108.05,108.06,107.97,108.05,101600.0,92.3718,92.3803,92.3034,92.3718,101600.0
2013-08-07 15:00:00,108.04,108.2,108.0,108.18,46500.0,92.3632,92.5,92.329,92.4829,46500.0
2013-08-07 15:10:00,108.18,108.26,108.08,108.08,40200.0,92.4829,92.5513,92.3974,92.3974,40200.0
2013-08-07 15:20:00,108.09,108.11,107.98,107.98,17400.0,92.406,92.4231,92.3119,92.3119,17400.0
2013-08-07 15:30:00,107.98,108.17,107.9,108.06,86200.0,92.3119,92.4744,92.2435,92.3803,86200.0
2013-08-07 15:40:00,108.06,108.08,107.98,108.05,69100.0,92.3803,92.3974,92.3119,92.3718,69100.0
2013-08-07 15:50:00,108.05,108.05,107.94,107.98,132300.0,92.3718,92.3718,92.2777,92.3119,132300.0
2013-08-08 09:30:00,108.57,109.29,108.51,108.94,49100.0,92.8163,93.4318,92.765,93.1326,49100.0
2013-08-08 09:40:00,108.97,109.13,108.8,109.04,67700.0,93.1583,93.2951,93.0129,93.2181,67700.0
2013-08-08 09:50:00,109.01,109.1,108.76,108.9,52600.0,93.1925,93.2694,92.9788,93.0984,52600.0
2013-08-08 10:00:00,108.9,109.01,108.55,108.71,49600.0,93.0984,93.1925,92.7992,92.936,49600.0
2013-08-08 10:10:00,108.7,108.81,108.5,108.73,22100.0,92.9275,93.0215,92.7565,92.9531,22100.0
2013-08-08 10:20:00,108.74,108.97,108.72,108.93,38700.0,92.9617,93.1583,92.9446,93.1241,38700.0
2013-08-08 10:30:00,108.93,109.02,108.63,108.82,63500.0,93.1241,93.201,92.8676,93.03,63500.0
2013-08-08 10:40:00,108.82,108.95,108.7,108.86,78000.0,93.03,93.1412,92.9275,93.0642,78000.0
2013-08-08 10:50:00,108.85,109.15,108.83,109.14,35000.0,93.0557,93.3122,93.0386,93.3036,35000.0
2013-08-08 11:00:00,109.11,109.11,108.96,108.96,31300.0,93.278,93.278,93.1497,93.1497,31300.0
2013-08-08 11:10:00,108.96,108.98,108.78,108.78,20100.0,93.1497,93.1668,92.9959,92.9959,20100.0
2013-08-08 11:20:00,108.78,109.02,108.78,108.88,21000.0,92.9959,93.201,92.9959,93.0813,21000.0
2013-08-08 11:30:00,108.88,108.91,108.79,108.82,17500.0,93.0813,93.107,93.0044,93.03,17500.0
2013-08-08 11:40:00,108.82,108.86,108.78,108.83,13000.0,93.03,93.0642,92.9959,93.0386,13000.0
2013-08-08 11:50:00,108.84,108.92,108.84,108.89,16700.0,93.0471,93.1155,93.0471,93.0899,16700.0
2013-08-08 12:00:00,108.9,109.0,108.9,108.95,11900.0,93.0984,93.1839,93.0984,93.1412,11900.0
2013-08-08 12:10:00,108.95,109.02,108.93,108.98,22100.0,93.1412,93.201,93.1241,93.1668,22100.0
2013-08-08 12:20:00,108.95,109.07,108.95,109.04,32900.0,93.1412,93.2438,93.1412,93.2181,32900.0
2013-08-08 12:30:00,109.04,109.13,109.04,109.09,32800.0,93.2181,93.2951,93.2181,93.2609,32800.0
2013-08-08 12:40:00,109.11,109.14,108.93,108.98,35600.0,93.278,93.3036,93.1241,93.1668,35600.0
2013-08-08 12:50:00,109.01,109.06,108.94,108.97,13900.0,93.1925,93.2352,93.1326,93.1583,13900.0
2013-08-08 13:00:00,108.96,109.06,108.95,108.95,16400.0,93.1497,93.2352,93.1412,93.1412,16400.0
2013-08-08 13:10:00,108.96,109.05,108.89,108.9,78600.0,93.1497,93.2267,93.0899,93.0984,78600.0
2013-08-08 13:20:00,108.9,108.99,108.87,108.94,7700.0,93.0984,93.1754,93.0728,93.1326,7700.0
2013-08-08 13:30:00,108.97,109.05,108.94,109.03,35000.0,93.1583,93.2267,93.1326,93.2096,35000.0
2013-08-08 13:40:00,109.03,109.04,108.98,109.04,20600.0,93.2096,93.2181,93.1668,93.2181,20600.0
2013-08-08 13:50:00,109.04,109.19,109.04,109.1,28100.0,93.2181,93.3464,93.2181,93.2694,28100.0
2013-08-08 14:00:00,109.1,109.15,109.03,109.09,45400.0,93.2694,93.3122,93.2096,93.2609,45400.0
2013-08-08 14:10:00,109.08,109.2,109.06,109.08,51000.0,93.2523,93.3549,93.2352,93.2523,51000.0
2013-08-08 14:20:00,109.08,109.1,109.02,109.08,44600.0,93.2523,93.2694,93.201,93.2523,44600.0
2013-08-08 14:30:00,109.1,109.1,109.0,109.05,25600.0,93.2694,93.2694,93.1839,93.2267,25600.0
2013-08-08 14:40:00,109.1,109.17,109.07,109.14,35500.0,93.2694,93.3293,93.2438,93.3036,35500.0
2013-08-08 14:50:00,109.14,109.18,109.1,109.14,55500.0,93.3036,93.3378,93.2694,93.3036,55500.0
2013-08-08 15:00:00,109.15,109.15,109.11,109.15,24300.0,93.3122,93.3122,93.278,93.3122,24300.0
2013-08-08 15:10:00,109.14,109.18,109.01,109.05,33400.0,93.3036,93.3378,93.1925,93.2267,33400.0
2013-08-08 15:20:00,109.05,109.15,109.0,109.15,60300.0,93.2267,93.3122,93.1839,93.3122,60300.0
2013-08-08 15:30:00,109.17,109.18,109.05,109.09,35000.0,93.3293,93.3378,93.2267,93.2609,35000.0
2013-08-08 15:40:00,109.09,109.17,108.97,109.05,66000.0,93.2609,93.3293,93.1583,93.2267,66000.0
2013-08-08 15:50:00,109.05,109.12,109.04,109.07,105600.0,93.2267,93.2865,93.2181,93.2438,105600.0
2013-08-09 09:30:00,108.53,109.03,108.53,108.99,60600.0,92.7821,93.2096,92.7821,93.1754,60600.0
2013-08-09 09:40:00,109.02,109.18,108.73,108.94,40700.0,93.201,93.3378,92.9531,93.1326,40700.0
2013-08-09 09:50:00,108.86,108.96,108.62,108.89,36600.0,93.0642,93.1497,92.8591,93.0899,36600.0
2013-08-09 10:00:00,108.9,109.07,108.66,108.66,54200.0,93.0984,93.2438,92.8933,92.8933,54200.0
2013-08-09 10:10:00,108.65,108.81,108.46,108.5,31400.0,92.8847,93.0215,92.7223,92.7565,31400.0
2013-08-09 10:20:00,108.44,108.53,108.35,108.47,47700.0,92.7052,92.7821,92.6282,92.7308,47700.0
2013-08-09 10:30:00,108.46,108.59,108.32,108.55,24100.0,92.7223,92.8334,92.6026,92.7992,24100.0
2013-08-09 10:40:00,108.54,108.7,108.49,108.54,18200.0,92.7907,92.9275,92.7479,92.7907,18200.0
2013-08-09 10:50:00,108.55,108.58,108.31,108.4,26200.0,92.7992,92.8249,92.594,92.671,26200.0
2013-08-09 11:00:00,108.34,108.39,108.1,108.16,11600.0,92.6197,92.6624,92.4145,92.4658,11600.0
2013-08-09 11:10:00,108.16,108.39,108.16,108.26,14500.0,92.4658,92.6624,92.4658,92.5513,14500.0
2013-08-09 11:20:00,108.26,108.26,107.92,108.04,18700.0,92.5513,92.5513,92.2606,92.3632,18700.0
2013-08-09 11:30:00,108.01,108.25,107.97,108.22,35300.0,92.3376,92.5428,92.3034,92.5171,35300.0
2013-08-09 11:40:00,108.25,108.32,108.14,108.32,19100.0,92.5428,92.6026,92.4487,92.6026,19100.0
2013-08-09 11:50:00,108.27,108.39,108.26,108.33,11800.0,92.5599,92.6624,92.5513,92.6111,11800.0
2013-08-09 12:00:00,108.3,108.32,108.04,108.07,15700.0,92.5855,92.6026,92.3632,92.3889,15700.0
2013-08-09 12:10:00,108.07,108.36,108.07,108.26,6900.0,92.3889,92.6368,92.3889,92.5513,6900.0
2013-08-09 12:20:00,108.31,108.41,108.27,108.35,15000.0,92.594,92.6795,92.5599,92.6282,15000.0
2013-08-09 12:30:00,108.38,108.73,108.36,108.71,18700.0,92.6539,92.9531,92.6368,92.936,18700.0
2013-08-09 12:40:00,108.73,108.73,108.59,108.63,12300.0,92.9531,92.9531,92.8334,92.8676,12300.0
2013-08-09 12:50:00,108.64,108.72,108.51,108.51,6600.0,92.8762,92.9446,92.765,92.765,6600.0
2013-08-09 13:00:00,108.57,108.57,108.45,108.45,6600.0,92.8163,92.8163,92.7137,92.7137,6600.0
2013-08-09 13:10:00,108.47,108.51,108.45,108.48,10800.0,92.7308,92.765,92.7137,92.7394,10800.0
2013-08-09 13:20:00,108.49,108.54,108.46,108.5,18100.0,92.7479,92.7907,92.7223,92.7565,18100.0
2013-08-09 13:30:00,108.49,108.57,108.46,108.46,12500.0,92.7479,92.8163,92.7223,92.7223,12500.0
2013-08-09 13:40:00,108.46,108.49,108.31,108.31,7200.0,92.7223,92.7479,92.594,92.594,7200.0
2013-08-09 13:50:00,108.34,108.47,108.3,108.3,17600.0,92.6197,92.7308,92.5855,92.5855,17600.0
2013-08-09 14:00:00,108.3,108.34,108.21,108.22,10900.0,92.5855,92.6197,92.5086,92.5171,10900.0
2013-08-09 14:10:00,108.23,108.33,108.2,108.31,17100.0,92.5257,92.6111,92.5,92.594,17100.0
2013-08-09 14:20:00,108.29,108.5,108.25,108.5,16300.0,92.5769,92.7565,92.5428,92.7565,16300.0
2013-08-09 14:30:00,108.49,108.52,108.3,108.3,7900.0,92.7479,92.7736,92.5855,92.5855,7900.0
2013-08-09 14:40:00,108.31,108.45,108.3,108.38,11300.0,92.594,92.7137,92.5855,92.6539,11300.0
2013-08-09 14:50:00,108.39,108.4,108.25,108.28,16000.0,92.6624,92.671,92.5428,92.5684,16000.0
2013-08-09 15:00:00,108.29,108.44,108.27,108.4,17800.0,92.5769,92.7052,92.5599,92.671,17800.0
2013-08-09 15:10:00,108.42,108.42,108.26,108.31,29000.0,92.6881,92.6881,92.5513,92.594,29000.0
2013-08-09 15:20:00,108.3,108.32,108.11,108.14,39300.0,92.5855,92.6026,92.4231,92.4487,39300.0
2013-08-09 15:30:00,108.12,108.24,108.09,108.23,30900.0,92.4316,92.5342,92.406,92.5257,30900.0
2013-08-09 15:40:00,108.24,108.27,107.99,107.99,76100.0,92.5342,92.5599,92.3205,92.3205,76100.0
2013-08-09 15:50:00,108.0,108.22,107.98,108.2,186400.0,92.329,92.5171,92.3119,92.5,186400.0
2013-08-12 09:30:00,107.58,108.33,107.47,108.16,36500.0,91.97,92.6111,91.8759,92.4658,36500.0
2013-08-12 09:40:00,108.16,108.59,108.13,108.26,30300.0,92.4658,92.8334,92.4402,92.5513,30300.0
2013-08-12 09:50:00,108.26,108.79,108.19,108.76,29200.0,92.5513,93.0044,92.4915,92.9788,29200.0
2013-08-12 10:00:00,108.78,109.1,108.74,108.74,53000.0,92.9959,93.2694,92.9617,92.9617,53000.0
2013-08-12 10:10:00,108.7,109.02,108.69,108.72,19300.0,92.9275,93.201,92.9189,92.9446,19300.0
2013-08-12 10:20:00,108.7,108.71,108.41,108.41,22600.0,92.9275,92.936,92.6795,92.6795,22600.0
2013-08-12 10:30:00,108.4,108.43,108.25,108.28,52000.0,92.671,92.6966,92.5428,92.5684,52000.0
2013-08-12 10:40:00,108.28,108.37,108.19,108.27,24300.0,92.5684,92.6453,92.4915,92.5599,24300.0
2013-08-12 10:50:00,108.3,108.35,108.09,108.1,50700.0,92.5855,92.6282,92.406,92.4145,50700.0
2013-08-12 11:00:00,108.08,108.17,107.97,108.01,56800.0,92.3974,92.4744,92.3034,92.3376,56800.0
2013-08-12 11:10:00,108.04,108.53,108.03,108.51,51000.0,92.3632,92.7821,92.3547,92.765,51000.0
2013-08-12 11:20:00,108.53,108.75,108.53,108.72,16200.0,92.7821,92.9702,92.7821,92.9446,16200.0
2013-08-12 11:30:00,108.71,108.76,108.54,108.55,53000.0,92.936,92.9788,92.7907,92.7992,53000.0
2013-08-12 11:40:00,108.56,108.64,108.52,108.52,22200.0,92.8078,92.8762,92.7736,92.7736,22200.0
2013-08-12 11:50:00,108.49,108.52,108.43,108.47,8800.0,92.7479,92.7736,92.6966,92.7308,8800.0
2013-08-12 12:00:00,108.52,108.68,108.5,108.68,21500.0,92.7736,92.9104,92.7565,92.9104,21500.0
2013-08-12 12:10:00,108.66,108.67,108.54,108.66,10900.0,92.8933,92.9018,92.7907,92.8933,10900.0
2013-08-12 12:20:00,108.64,108.8,108.62,108.77,56200.0,92.8762,93.0129,92.8591,92.9873,56200.0
2013-08-12 12:30:00,108.77,108.83,108.62,108.74,22600.0,92.9873,93.0386,92.8591,92.9617,22600.0
2013-08-12 12:40:00,108.74,108.93,108.73,108.88,31500.0,92.9617,93.1241,92.9531,93.0813,31500.0
2013-08-12 12:50:00,108.9,109.04,108.88,109.0,35500.0,93.0984,93.2181,93.0813,93.1839,35500.0
2013-08-12 13:00:00,108.98,109.0,108.87,108.91,24300.0,93.1668,93.1839,93.0728,93.107,24300.0
2013-08-12 13:10:00,108.91,109.0,108.82,108.98,41100.0,93.107,93.1839,93.03,93.1668,41100.0
2013-08-12 13:20:00,108.98,109.01,108.94,109.0,28800.0,93.1668,93.1925,93.1326,93.1839,28800.0
2013-08-12 13:30:00,109.0,109.11,108.92,108.96,55500.0,93.1839,93.278,93.1155,93.1497,55500.0
2013-08-12 13:40:00,108.97,109.31,108.95,109.27,130900.0,93.1583,93.4489,93.1412,93.4148,130900.0
2013-08-12 13:50:00,109.27,109.28,108.79,108.86,60500.0,93.4148,93.4233,93.0044,93.0642,60500.0
2013-08-12 14:00:00,108.87,108.99,108.8,108.98,29200.0,93.0728,93.1754,93.0129,93.1668,29200.0
2013-08-12 14:10:00,108.99,108.99,108.77,108.81,24600.0,93.1754,93.1754,92.9873,93.0215,24600.0
2013-08-12 14:20:00,108.79,108.8,108.53,108.57,35000.0,93.0044,93.0129,92.7821,92.8163,35000.0
2013-08-12 14:30:00,108.57,108.69,108.49,108.66,34200.0,92.8163,92.9189,92.7479,92.8933,34200.0
2013-08-12 14:40:00,108.65,108.74,108.59,108.7,26700.0,92.8847,92.9617,92.8334,92.9275,26700.0
2013-08-12 14:50:00,108.72,109.03,108.72,109.03,45200.0,92.9446,93.2096,92.9446,93.2096,45200.0
2013-08-12 15:00:00,109.0,109.03,108.82,108.82,41100.0,93.1839,93.2096,93.03,93.03,41100.0
2013-08-12 15:10:00,108.82,108.97,108.82,108.95,53000.0,93.03,93.1583,93.03,93.1412,53000.0
2013-08-12 15:20:00,108.94,109.06,108.94,109.0,50600.0,93.1326,93.2352,93.1326,93.1839,50600.0
2013-08-12 15:30:00,109.0,109.03,108.94,108.99,85100.0,93.1839,93.2096,93.1326,93.1754,85100.0
2013-08-12 15:40:00,108.99,109.07,108.97,109.0,68300.0,93.1754,93.2438,93.1583,93.1839,68300.0
2013-08-12 15:50:00,109.0,109.05,108.94,109.04,94100.0,93.1839,93.2267,93.1326,93.2181,94100.0
2013-08-13 09:30:00,108.88,109.73,108.85,109.59,81300.0,93.0813,93.808,93.0557,93.6883,81300.0
2013-08-13 09:40:00,109.5,109.55,108.69,109.07,56000.0,93.6114,93.6541,92.9189,93.2438,56000.0
2013-08-13 09:50:00,109.11,109.28,108.87,109.25,94600.0,93.278,93.4233,93.0728,93.3977,94600.0
2013-08-13 10:00:00,109.29,109.3,108.53,108.73,214400.0,93.4318,93.4404,92.7821,92.9531,214400.0
2013-08-13 10:10:00,108.7,109.04,108.42,108.42,102400.0,92.9275,93.2181,92.6881,92.6881,102400.0
2013-08-13 10:20:00,108.47,108.81,108.32,108.67,41200.0,92.7308,93.0215,92.6026,92.9018,41200.0
2013-08-13 10:30:00,108.65,108.86,108.61,108.78,25700.0,92.8847,93.0642,92.8505,92.9959,25700.0
2013-08-13 10:40:00,108.85,109.02,108.75,108.83,13100.0,93.0557,93.201,92.9702,93.0386,13100.0
2013-08-13 10:50:00,108.88,108.88,108.52,108.84,19700.0,93.0813,93.0813,92.7736,93.0471,19700.0
2013-08-13 11:00:00,108.82,109.03,108.76,108.83,41700.0,93.03,93.2096,92.9788,93.0386,41700.0
2013-08-13 11:10:00,108.78,108.83,108.5,108.52,26800.0,92.9959,93.0386,92.7565,92.7736,26800.0
2013-08-13 11:20:00,108.55,108.55,108.39,108.42,24700.0,92.7992,92.7992,92.6624,92.6881,24700.0
2013-08-13 11:30:00,108.47,108.5,108.27,108.28,31400.0,92.7308,92.7565,92.5599,92.5684,31400.0
2013-08-13 11:40:00,108.27,108.36,108.2,108.35,35000.0,92.5599,92.6368,92.5,92.6282,35000.0
2013-08-13 11:50:00,108.35,108.35,108.23,108.3,18900.0,92.6282,92.6282,92.5257,92.5855,18900.0
2013-08-13 12:00:00,108.29,108.35,108.2,108.35,18700.0,92.5769,92.6282,92.5,92.6282,18700.0
2013-08-13 12:10:00,108.37,108.42,108.25,108.41,23900.0,92.6453,92.6881,92.5428,92.6795,23900.0
2013-08-13 12:20:00,108.38,108.72,108.38,108.67,13100.0,92.6539,92.9446,92.6539,92.9018,13100.0
2013-08-13 12:30:00,108.73,108.77,108.64,108.72,14600.0,92.9531,92.9873,92.8762,92.9446,14600.0
2013-08-13 12:40:00,108.7,108.76,108.64,108.74,12600.0,92.9275,92.9788,92.8762,92.9617,12600.0
2013-08-13 12:50:00,108.77,108.84,108.69,108.7,12400.0,92.9873,93.0471,92.9189,92.9275,12400.0
2013-08-13 13:00:00,108.72,108.8,108.67,108.71,11400.0,92.9446,93.0129,92.9018,92.936,11400.0
2013-08-13 13:10:00,108.7,108.89,108.7,108.79,11800.0,92.9275,93.0899,92.9275,93.0044,11800.0
2013-08-13 13:20:00,108.8,108.94,108.79,108.91,12500.0,93.0129,93.1326,93.0044,93.107,12500.0
2013-08-13 13:30:00,108.9,108.98,108.9,108.98,17200.0,93.0984,93.1668,93.0984,93.1668,17200.0
2013-08-13 13:40:00,108.96,108.98,108.92,108.95,18000.0,93.1497,93.1668,93.1155,93.1412,18000.0
2013-08-13 13:50:00,108.95,109.01,108.77,108.82,31200.0,93.1412,93.1925,92.9873,93.03,31200.0
2013-08-13 14:00:00,108.79,108.97,108.71,108.93,12200.0,93.0044,93.1583,92.936,93.1241,12200.0
2013-08-13 14:10:00,108.91,109.0,108.9,109.0,20300.0,93.107,93.1839,93.0984,93.1839,20300.0
2013-08-13 14:20:00,108.99,109.03,108.85,108.85,13400.0,93.1754,93.2096,93.0557,93.0557,13400.0
2013-08-13 14:30:00,108.85,108.91,108.68,108.7,33900.0,93.0557,93.107,92.9104,92.9275,33900.0
2013-08-13 14:40:00,108.69,108.7,108.55,108.59,28400.0,92.9189,92.9275,92.7992,92.8334,28400.0
2013-08-13 14:50:00,108.6,108.63,108.42,108.43,20800.0,92.842,92.8676,92.6881,92.6966,20800.0
2013-08-13 15:00:00,108.44,108.5,108.3,108.3,24500.0,92.7052,92.7565,92.5855,92.5855,24500.0
2013-08-13 15:10:00,108.31,108.45,108.28,108.44,30800.0,92.594,92.7137,92.5684,92.7052,30800.0
2013-08-13 15:20:00,108.43,108.63,108.41,108.6,32100.0,92.6966,92.8676,92.6795,92.842,32100.0
2013-08-13 15:30:00,108.6,108.63,108.47,108.59,30800.0,92.842,92.8676,92.7308,92.8334,30800.0
2013-08-13 15:40:00,108.58,108.61,108.48,108.55,48800.0,92.8249,92.8505,92.7394,92.7992,48800.0
2013-08-13 15:50:00,108.54,108.67,108.52,108.62,95200.0,92.7907,92.9018,92.7736,92.8591,95200.0
2013-08-14 09:30:00,108.61,108.99,108.25,108.7,34800.0,92.8505,93.1754,92.5428,92.9275,34800.0
2013-08-14 09:40:00,108.72,108.84,108.24,108.72,39900.0,92.9446,93.0471,92.5342,92.9446,39900.0
2013-08-14 09:50:00,108.74,108.99,108.48,108.99,24400.0,92.9617,93.1754,92.7394,93.1754,24400.0
2013-08-14 10:00:00,108.94,109.09,108.47,108.47,83300.0,93.1326,93.2609,92.7308,92.7308,83300.0
2013-08-14 10:10:00,108.46,108.46,108.07,108.3,22200.0,92.7223,92.7223,92.3889,92.5855,22200.0
2013-08-14 10:20:00,108.3,108.55,108.23,108.36,9500.0,92.5855,92.7992,92.5257,92.6368,9500.0
2013-08-14 10:30:00,108.37,108.38,108.13,108.13,12500.0,92.6453,92.6539,92.4402,92.4402,12500.0
2013-08-14 10:40:00,108.11,108.2,107.85,108.04,22400.0,92.4231,92.5,92.2008,92.3632,22400.0
2013-08-14 10:50:00,107.99,108.37,107.99,108.22,51200.0,92.3205,92.6453,92.3205,92.5171,51200.0
2013-08-14 11:00:00,108.19,108.19,107.85,107.87,18100.0,92.4915,92.4915,92.2008,92.2179,18100.0
2013-08-14 11:10:00,107.87,108.05,107.72,108.05,18800.0,92.2179,92.3718,92.0897,92.3718,18800.0
2013-08-14 11:20:00,108.02,108.09,107.8,107.83,16300.0,92.3461,92.406,92.158,92.1837,16300.0
2013-08-14 11:30:00,107.83,107.9,107.82,107.87,18500.0,92.1837,92.2435,92.1751,92.2179,18500.0
2013-08-14 11:40:00,107.87,107.94,107.75,107.76,16400.0,92.2179,92.2777,92.1153,92.1239,16400.0
2013-08-14 11:50:00,107.76,107.94,107.73,107.89,18200.0,92.1239,92.2777,92.0982,92.235,18200.0
2013-08-14 12:00:00,107.92,108.05,107.89,107.97,9900.0,92.2606,92.3718,92.235,92.3034,9900.0
2013-08-14 12:10:00,107.98,108.11,107.97,108.01,4900.0,92.3119,92.4231,92.3034,92.3376,4900.0
2013-08-14 12:20:00,108.05,108.22,107.97,108.22,7400.0,92.3718,92.5171,92.3034,92.5171,7400.0
2013-08-14 12:30:00,108.22,108.23,108.05,108.05,5400.0,92.5171,92.5257,92.3718,92.3718,5400.0
2013-08-14 12:40:00,108.06,108.18,108.03,108.17,16900.0,92.3803,92.4829,92.3547,92.4744,16900.0
2013-08-14 12:50:00,108.15,108.29,108.11,108.21,7200.0,92.4573,92.5769,92.4231,92.5086,7200.0
2013-08-14 13:00:00,108.18,108.46,108.18,108.46,13900.0,92.4829,92.7223,92.4829,92.7223,13900.0
2013-08-14 13:10:00,108.45,108.58,108.43,108.56,24400.0,92.7137,92.8249,92.6966,92.8078,24400.0
2013-08-14 13:20:00,108.54,108.84,108.51,108.75,42100.0,92.7907,93.0471,92.765,92.9702,42100.0
2013-08-14 13:30:00,108.72,108.96,108.62,108.91,66200.0,92.9446,93.1497,92.8591,93.107,66200.0
2013-08-14 13:40:00,108.91,108.93,108.83,108.89,27600.0,93.107,93.1241,93.0386,93.0899,27600.0
2013-08-14 13:50:00,108.88,108.99,108.87,108.93,18700.0,93.0813,93.1754,93.0728,93.1241,18700.0
2013-08-14 14:00:00,108.92,109.03,108.9,109.01,84800.0,93.1155,93.2096,93.0984,93.1925,84800.0
2013-08-14 14:10:00,108.97,108.98,108.75,108.75,10700.0,93.1583,93.1668,92.9702,92.9702,10700.0
2013-08-14 14:20:00,108.77,108.9,108.75,108.89,16700.0,92.9873,93.0984,92.9702,93.0899,16700.0
2013-08-14 14:30:00,108.87,108.97,108.81,108.88,40800.0,93.0728,93.1583,93.0215,93.0813,40800.0
2013-08-14 14:40:00,108.9,108.97,108.8,108.91,19800.0,93.0984,93.1583,93.0129,93.107,19800.0
2013-08-14 14:50:00,108.91,108.91,108.82,108.83,16500.0,93.107,93.107,93.03,93.0386,16500.0
2013-08-14 15:00:00,108.86,108.87,108.54,108.57,56300.0,93.0642,93.0728,92.7907,92.8163,56300.0
2013-08-14 15:10:00,108.58,108.76,108.55,108.71,20700.0,92.8249,92.9788,92.7992,92.936,20700.0
2013-08-14 15:20:00,108.69,108.7,108.58,108.62,15000.0,92.9189,92.9275,92.8249,92.8591,15000.0
2013-08-14 15:30:00,108.63,108.68,108.53,108.68,32500.0,92.8676,92.9104,92.7821,92.9104,32500.0
2013-08-14 15:40:00,108.69,108.78,108.67,108.75,47900.0,92.9189,92.9959,92.9018,92.9702,47900.0
2013-08-14 15:50:00,108.73,108.82,108.66,108.68,91900.0,92.9531,93.03,92.8933,92.9104,91900.0
2013-08-15 09:30:00,108.0,108.34,107.56,108.2,118600.0,92.329,92.6197,91.9529,92.5,118600.0
2013-08-15 09:40:00,108.18,108.33,107.75,107.75,125000.0,92.4829,92.6111,92.1153,92.1153,125000.0
2013-08-15 09:50:00,107.7,108.3,107.6,108.02,130100.0,92.0726,92.5855,91.9871,92.3461,130100.0
2013-08-15 10:00:00,107.93,108.07,107.71,107.75,36800.0,92.2692,92.3889,92.0811,92.1153,36800.0
2013-08-15 10:10:00,107.73,107.8,107.53,107.76,27900.0,92.0982,92.158,91.9272,92.1239,27900.0
2013-08-15 10:20:00,107.76,108.04,107.6,108.02,77900.0,92.1239,92.3632,91.9871,92.3461,77900.0
2013-08-15 10:30:00,107.99,108.08,107.89,107.98,24900.0,92.3205,92.3974,92.235,92.3119,24900.0
2013-08-15 10:40:00,108.01,108.02,107.55,107.66,21000.0,92.3376,92.3461,91.9443,92.0384,21000.0
2013-08-15 10:50:00,107.59,107.85,107.44,107.74,27400.0,91.9785,92.2008,91.8503,92.1068,27400.0
2013-08-15 11:00:00,107.72,107.85,107.62,107.75,73500.0,92.0897,92.2008,92.0042,92.1153,73500.0
2013-08-15 11:10:00,107.76,107.78,107.6,107.63,26800.0,92.1239,92.141,91.9871,92.0127,26800.0
2013-08-15 11:20:00,107.61,107.76,107.5,107.66,39500.0,91.9956,92.1239,91.9016,92.0384,39500.0
2013-08-15 11:30:00,107.66,107.84,107.55,107.81,119500.0,92.0384,92.1922,91.9443,92.1666,119500.0
2013-08-15 11:40:00,107.81,108.06,107.79,108.03,42500.0,92.1666,92.3803,92.1495,92.3547,42500.0
2013-08-15 11:50:00,108.03,108.03,107.73,107.74,27100.0,92.3547,92.3547,92.0982,92.1068,27100.0
2013-08-15 12:00:00,107.79,107.96,107.73,107.95,32500.0,92.1495,92.2948,92.0982,92.2863,32500.0
2013-08-15 12:10:00,107.94,108.07,107.92,108.04,33200.0,92.2777,92.3889,92.2606,92.3632,33200.0
2013-08-15 12:20:00,108.04,108.06,107.91,107.95,37300.0,92.3632,92.3803,92.2521,92.2863,37300.0
2013-08-15 12:30:00,107.98,108.06,107.93,107.94,38200.0,92.3119,92.3803,92.2692,92.2777,38200.0
2013-08-15 12:40:00,107.93,108.2,107.91,108.17,40100.0,92.2692,92.5,92.2521,92.4744,40100.0
2013-08-15 12:50:00,108.18,108.43,108.13,108.39,70600.0,92.4829,92.6966,92.4402,92.6624,70600.0
2013-08-15 13:00:00,108.39,108.4,108.1,108.21,13500.0,92.6624,92.671,92.4145,92.5086,13500.0
2013-08-15 13:10:00,108.2,108.2,107.77,107.78,60600.0,92.5,92.5,92.1324,92.141,60600.0
2013-08-15 13:20:00,107.78,107.9,107.71,107.75,14900.0,92.141,92.2435,92.0811,92.1153,14900.0
2013-08-15 13:30:00,107.75,107.9,107.75,107.85,5100.0,92.1153,92.2435,92.1153,92.2008,5100.0
2013-08-15 13:40:00,107.84,107.91,107.79,107.83,23800.0,92.1922,92.2521,92.1495,92.1837,23800.0
2013-08-15 13:50:00,107.8,107.9,107.77,107.89,41500.0,92.158,92.2435,92.1324,92.235,41500.0
2013-08-15 14:00:00,107.89,107.89,107.68,107.71,26900.0,92.235,92.235,92.0555,92.0811,26900.0
2013-08-15 14:10:00,107.7,107.74,107.34,107.53,127100.0,92.0726,92.1068,91.7648,91.9272,127100.0
2013-08-15 14:20:00,107.51,107.85,107.46,107.8,92300.0,91.9101,92.2008,91.8674,92.158,92300.0
2013-08-15 14:30:00,107.81,108.04,107.79,107.84,28300.0,92.1666,92.3632,92.1495,92.1922,28300.0
2013-08-15 14:40:00,107.85,108.05,107.85,107.88,20700.0,92.2008,92.3718,92.2008,92.2264,20700.0
2013-08-15 14:50:00,107.85,108.18,107.76,108.16,63300.0,92.2008,92.4829,92.1239,92.4658,63300.0
2013-08-15 15:00:00,108.16,108.22,108.01,108.12,70700.0,92.4658,92.5171,92.3376,92.4316,70700.0
2013-08-15 15:10:00,108.12,108.13,107.7,107.73,37100.0,92.4316,92.4402,92.0726,92.0982,37100.0
2013-08-15 15:20:00,107.74,108.04,107.72,107.95,55900.0,92.1068,92.3632,92.0897,92.2863,55900.0
2013-08-15 15:30:00,107.95,108.26,107.94,108.04,75100.0,92.2863,92.5513,92.2777,92.3632,75100.0
2013-08-15 15:40:00,107.98,108.13,107.89,108.07,90300.0,92.3119,92.4402,92.235,92.3889,90300.0
2013-08-15 15:50:00,108.07,108.15,107.93,108.05,117700.0,92.3889,92.4573,92.2692,92.3718,117700.0
2013-08-16 09:30:00,108.05,108.34,107.43,108.34,139100.0,92.3718,92.6197,91.8417,92.6197,139100.0
2013-08-16 09:40:00,108.34,108.37,107.94,108.31,101900.0,92.6197,92.6453,92.2777,92.594,101900.0
2013-08-16 09:50:00,108.27,108.33,107.86,108.0,25500.0,92.5599,92.6111,92.2093,92.329,25500.0
2013-08-16 10:00:00,107.98,108.45,107.83,108.12,55500.0,92.3119,92.7137,92.1837,92.4316,55500.0
2013-08-16 10:10:00,108.05,108.27,107.9,108.03,71300.0,92.3718,92.5599,92.2435,92.3547,71300.0
2013-08-16 10:20:00,108.05,108.12,107.87,108.02,39400.0,92.3718,92.4316,92.2179,92.3461,39400.0
2013-08-16 10:30:00,108.03,108.6,107.98,108.54,32400.0,92.3547,92.842,92.3119,92.7907,32400.0
2013-08-16 10:40:00,108.58,108.63,108.46,108.52,19400.0,92.8249,92.8676,92.7223,92.7736,19400.0
2013-08-16 10:50:00,108.55,108.93,108.53,108.77,43300.0,92.7992,93.1241,92.7821,92.9873,43300.0
2013-08-16 11:00:00,108.77,108.83,108.65,108.65,26700.0,92.9873,93.0386,92.8847,92.8847,26700.0
2013-08-16 11:10:00,108.63,108.73,108.48,108.61,23100.0,92.8676,92.9531,92.7394,92.8505,23100.0
2013-08-16 11:20:00,108.6,108.6,108.16,108.22,19200.0,92.842,92.842,92.4658,92.5171,19200.0
2013-08-16 11:30:00,108.22,108.45,108.22,108.45,34900.0,92.5171,92.7137,92.5171,92.7137,34900.0
2013-08-16 11:40:00,108.41,108.43,108.2,108.2,20200.0,92.6795,92.6966,92.5,92.5,20200.0
2013-08-16 11:50:00,108.18,108.35,108.15,108.33,30400.0,92.4829,92.6282,92.4573,92.6111,30400.0
2013-08-16 12:00:00,108.33,108.34,108.17,108.2,30400.0,92.6111,92.6197,92.4744,92.5,30400.0
2013-08-16 12:10:00,108.24,108.42,108.2,108.35,14200.0,92.5342,92.6881,92.5,92.6282,14200.0
2013-08-16 12:20:00,108.33,108.47,108.25,108.47,28700.0,92.6111,92.7308,92.5428,92.7308,28700.0
2013-08-16 12:30:00,108.45,108.45,108.24,108.29,26700.0,92.7137,92.7137,92.5342,92.5769,26700.0
2013-08-16 12:40:00,108.3,108.34,108.11,108.11,14800.0,92.5855,92.6197,92.4231,92.4231,14800.0
2013-08-16 12:50:00,108.08,108.17,108.04,108.06,13900.0,92.3974,92.4744,92.3632,92.3803,13900.0
2013-08-16 13:00:00,108.07,108.11,107.93,108.07,22100.0,92.3889,92.4231,92.2692,92.3889,22100.0
2013-08-16 13:10:00,108.05,108.21,108.01,108.14,18900.0,92.3718,92.5086,92.3376,92.4487,18900.0
2013-08-16 13:20:00,108.13,108.3,108.05,108.08,51400.0,92.4402,92.5855,92.3718,92.3974,51400.0
2013-08-16 13:30:00,108.05,108.2,108.03,108.03,31400.0,92.3718,92.5,92.3547,92.3547,31400.0
2013-08-16 13:40:00,108.05,108.25,107.98,108.22,41100.0,92.3718,92.5428,92.3119,92.5171,41100.0
2013-08-16 13:50:00,108.25,108.49,108.23,108.44,32000.0,92.5428,92.7479,92.5257,92.7052,32000.0
2013-08-16 14:00:00,108.44,108.53,108.32,108.34,27300.0,92.7052,92.7821,92.6026,92.6197,27300.0
2013-08-16 14:10:00,108.34,108.51,108.27,108.32,23200.0,92.6197,92.765,92.5599,92.6026,23200.0
2013-08-16 14:20:00,108.33,108.4,108.27,108.37,13500.0,92.6111,92.671,92.5599,92.6453,13500.0
2013-08-16 14:30:00,108.38,108.47,108.26,108.46,17600.0,92.6539,92.7308,92.5513,92.7223,17600.0
2013-08-16 14:40:00,108.43,108.56,108.38,108.56,30800.0,92.6966,92.8078,92.6539,92.8078,30800.0
2013-08-16 14:50:00,108.57,108.71,108.49,108.68,30600.0,92.8163,92.936,92.7479,92.9104,30600.0
2013-08-16 15:00:00,108.69,108.69,108.55,108.64,23900.0,92.9189,92.9189,92.7992,92.8762,23900.0
2013-08-16 15:10:00,108.64,108.68,108.56,108.6,39400.0,92.8762,92.9104,92.8078,92.842,39400.0
2013-08-16 15:20:00,108.61,108.69,108.52,108.67,29400.0,92.8505,92.9189,92.7736,92.9018,29400.0
2013-08-16 15:30:00,108.67,108.87,108.59,108.85,80100.0,92.9018,93.0728,92.8334,93.0557,80100.0
2013-08-16 15:40:00,108.85,108.96,108.68,108.73,102900.0,93.0557,93.1497,92.9104,92.9531,102900.0
2013-08-16 15:50:00,108.73,108.74,108.54,108.63,176600.0,92.9531,92.9617,92.7907,92.8676,176600.0
2013-08-19 09:30:00,108.32,109.0,108.13,108.61,99300.0,92.6026,93.1839,92.4402,92.8505,99300.0
2013-08-19 09:40:00,108.63,108.95,108.23,108.34,137500.0,92.8676,93.1412,92.5257,92.6197,137500.0
2013-08-19 09:50:00,108.36,108.55,108.04,108.08,69200.0,92.6368,92.7992,92.3632,92.3974,69200.0
2013-08-19 10:00:00,108.08,108.75,108.07,108.54,68800.0,92.3974,92.9702,92.3889,92.7907,68800.0
2013-08-19 10:10:00,108.57,108.68,108.46,108.57,27600.0,92.8163,92.9104,92.7223,92.8163,27600.0
2013-08-19 10:20:00,108.55,108.61,108.45,108.61,46800.0,92.7992,92.8505,92.7137,92.8505,46800.0
2013-08-19 10:30:00,108.62,108.88,108.57,108.85,43100.0,92.8591,93.0813,92.8163,93.0557,43100.0
2013-08-19 10:40:00,108.86,109.2,108.8,109.01,35700.0,93.0642,93.3549,93.0129,93.1925,35700.0
2013-08-19 10:50:00,109.01,109.08,108.82,108.98,38400.0,93.1925,93.2523,93.03,93.1668,38400.0
2013-08-19 11:00:00,108.99,109.09,108.91,109.0,65000.0,93.1754,93.2609,93.107,93.1839,65000.0
2013-08-19 11:10:00,109.0,109.2,108.95,109.02,55600.0,93.1839,93.3549,93.1412,93.201,55600.0
2013-08-19 11:20:00,109.03,109.11,108.96,109.01,26800.0,93.2096,93.278,93.1497,93.1925,26800.0
2013-08-19 11:30:00,109.0,109.11,108.86,109.01,34300.0,93.1839,93.278,93.0642,93.1925,34300.0
2013-08-19 11:40:00,109.02,109.1,108.97,109.0,17800.0,93.201,93.2694,93.1583,93.1839,17800.0
2013-08-19 11:50:00,109.0,109.06,108.94,109.0,13600.0,93.1839,93.2352,93.1326,93.1839,13600.0
2013-08-19 12:00:00,109.0,109.03,108.91,109.0,18400.0,93.1839,93.2096,93.107,93.1839,18400.0
2013-08-19 12:10:00,109.0,109.04,108.9,109.02,17100.0,93.1839,93.2181,93.0984,93.201,17100.0
2013-08-19 12:20:00,109.02,109.15,108.95,109.1,29300.0,93.201,93.3122,93.1412,93.2694,29300.0
2013-08-19 12:30:00,109.09,109.09,108.82,108.85,9800.0,93.2609,93.2609,93.03,93.0557,9800.0
2013-08-19 12:40:00,108.84,109.03,108.84,108.9,11700.0,93.0471,93.2096,93.0471,93.0984,11700.0
2013-08-19 12:50:00,108.9,109.09,108.89,109.07,48300.0,93.0984,93.2609,93.0899,93.2438,48300.0
2013-08-19 13:00:00,109.06,109.06,108.94,108.98,12100.0,93.2352,93.2352,93.1326,93.1668,12100.0
2013-08-19 13:10:00,109.0,109.03,108.95,108.95,11300.0,93.1839,93.2096,93.1412,93.1412,11300.0
2013-08-19 13:20:00,108.93,108.95,108.83,108.85,9300.0,93.1241,93.1412,93.0386,93.0557,9300.0
2013-08-19 13:30:00,108.84,108.92,108.77,108.82,19400.0,93.0471,93.1155,92.9873,93.03,19400.0
2013-08-19 13:40:00,108.81,108.81,108.7,108.75,14000.0,93.0215,93.0215,92.9275,92.9702,14000.0
2013-08-19 13:50:00,108.74,108.91,108.73,108.88,19500.0,92.9617,93.107,92.9531,93.0813,19500.0
2013-08-19 14:00:00,108.87,108.94,108.78,108.93,55500.0,93.0728,93.1326,92.9959,93.1241,55500.0
2013-08-19 14:10:00,108.96,109.03,108.91,109.03,18200.0,93.1497,93.2096,93.107,93.2096,18200.0
2013-08-19 14:20:00,109.03,109.03,108.88,108.94,19600.0,93.2096,93.2096,93.0813,93.1326,19600.0
2013-08-19 14:30:00,108.94,108.97,108.83,108.88,26700.0,93.1326,93.1583,93.0386,93.0813,26700.0
2013-08-19 14:40:00,108.88,109.0,108.86,108.96,25700.0,93.0813,93.1839,93.0642,93.1497,25700.0
2013-08-19 14:50:00,108.98,109.03,108.9,108.94,27900.0,93.1668,93.2096,93.0984,93.1326,27900.0
2013-08-19 15:00:00,108.94,108.95,108.82,108.9,55000.0,93.1326,93.1412,93.03,93.0984,55000.0
2013-08-19 15:10:00,108.85,108.97,108.81,108.92,47900.0,93.0557,93.1583,93.0215,93.1155,47900.0
2013-08-19 15:20:00,108.92,109.03,108.87,108.93,50700.0,93.1155,93.2096,93.0728,93.1241,50700.0
2013-08-19 15:30:00,108.91,109.03,108.74,108.75,74900.0,93.107,93.2096,92.9617,92.9702,74900.0
2013-08-19 15:40:00,108.74,108.9,108.67,108.71,106200.0,92.9617,93.0984,92.9018,92.936,106200.0
2013-08-19 15:50:00,108.71,108.86,108.67,108.67,157600.0,92.936,93.0642,92.9018,92.9018,157600.0
2013-08-20 09:30:00,108.74,108.74,108.09,108.39,42500.0,92.9617,92.9617,92.406,92.6624,42500.0
2013-08-20 09:40:00,108.4,108.42,108.03,108.2,27700.0,92.671,92.6881,92.3547,92.5,27700.0
2013-08-20 09:50:00,108.17,108.49,108.13,108.28,26300.0,92.4744,92.7479,92.4402,92.5684,26300.0
2013-08-20 10:00:00,108.28,108.55,108.28,108.39,25000.0,92.5684,92.7992,92.5684,92.6624,25000.0
2013-08-20 10:10:00,108.33,108.44,108.11,108.3,49400.0,92.6111,92.7052,92.4231,92.5855,49400.0
2013-08-20 10:20:00,108.28,108.75,108.28,108.74,16500.0,92.5684,92.9702,92.5684,92.9617,16500.0
2013-08-20 10:30:00,108.67,109.04,108.63,109.04,39700.0,92.9018,93.2181,92.8676,93.2181,39700.0
2013-08-20 10:40:00,109.04,109.15,109.01,109.08,24600.0,93.2181,93.3122,93.1925,93.2523,24600.0
2013-08-20 10:50:00,109.06,109.08,108.86,108.88,24300.0,93.2352,93.2523,93.0642,93.0813,24300.0
2013-08-20 11:00:00,108.88,109.0,108.88,108.95,14000.0,93.0813,93.1839,93.0813,93.1412,14000.0
2013-08-20 11:10:00,108.97,108.98,108.8,108.95,20100.0,93.1583,93.1668,93.0129,93.1412,20100.0
2013-08-20 11:20:00,108.93,109.0,108.85,108.9,62400.0,93.1241,93.1839,93.0557,93.0984,62400.0
2013-08-20 11:30:00,108.9,109.14,108.83,109.14,62100.0,93.0984,93.3036,93.0386,93.3036,62100.0
2013-08-20 11:40:00,109.13,109.57,109.1,109.43,38000.0,93.2951,93.6712,93.2694,93.5515,38000.0
2013-08-20 11:50:00,109.42,109.45,109.16,109.21,59800.0,93.543,93.5686,93.3207,93.3635,59800.0
2013-08-20 12:00:00,109.22,109.41,109.21,109.39,28400.0,93.372,93.5344,93.3635,93.5173,28400.0
2013-08-20 12:10:00,109.41,109.5,109.26,109.39,52000.0,93.5344,93.6114,93.4062,93.5173,52000.0
2013-08-20 12:20:00,109.38,109.62,109.35,109.62,57400.0,93.5088,93.714,93.4831,93.714,57400.0
2013-08-20 12:30:00,109.6,109.65,109.48,109.55,17500.0,93.6969,93.7396,93.5943,93.6541,17500.0
2013-08-20 12:40:00,109.56,109.58,109.47,109.55,19900.0,93.6627,93.6798,93.5857,93.6541,19900.0
2013-08-20 12:50:00,109.57,109.68,109.46,109.65,15900.0,93.6712,93.7653,93.5772,93.7396,15900.0
2013-08-20 13:00:00,109.65,109.68,109.53,109.53,24200.0,93.7396,93.7653,93.637,93.637,24200.0
2013-08-20 13:10:00,109.54,109.69,109.51,109.57,17800.0,93.6456,93.7738,93.6199,93.6712,17800.0
2013-08-20 13:20:00,109.53,109.54,109.33,109.38,24200.0,93.637,93.6456,93.466,93.5088,24200.0
2013-08-20 13:30:00,109.4,109.45,109.34,109.35,17700.0,93.5259,93.5686,93.4746,93.4831,17700.0
2013-08-20 13:40:00,109.29,109.49,109.29,109.46,13800.0,93.4318,93.6028,93.4318,93.5772,13800.0
2013-08-20 13:50:00,109.44,109.52,109.41,109.45,21900.0,93.5601,93.6285,93.5344,93.5686,21900.0
2013-08-20 14:00:00,109.46,109.54,109.43,109.51,26900.0,93.5772,93.6456,93.5515,93.6199,26900.0
2013-08-20 14:10:00,109.51,109.62,109.45,109.61,15200.0,93.6199,93.714,93.5686,93.7054,15200.0
2013-08-20 14:20:00,109.59,109.83,109.51,109.8,39500.0,93.6883,93.8935,93.6199,93.8678,39500.0
2013-08-20 14:30:00,109.79,109.79,109.6,109.71,20600.0,93.8593,93.8593,93.6969,93.7909,20600.0
2013-08-20 14:40:00,109.69,109.77,109.66,109.72,31900.0,93.7738,93.8422,93.7482,93.7995,31900.0
2013-08-20 14:50:00,109.7,109.79,109.6,109.66,41400.0,93.7824,93.8593,93.6969,93.7482,41400.0
2013-08-20 15:00:00,109.66,109.74,109.6,109.7,27600.0,93.7482,93.8166,93.6969,93.7824,27600.0
2013-08-20 15:10:00,109.7,109.75,109.6,109.68,19300.0,93.7824,93.8251,93.6969,93.7653,19300.0
2013-08-20 15:20:00,109.68,109.81,109.62,109.72,19600.0,93.7653,93.8764,93.714,93.7995,19600.0
2013-08-20 15:30:00,109.73,109.9,109.63,109.63,52000.0,93.808,93.9533,93.7225,93.7225,52000.0
2013-08-20 15:40:00,109.62,109.62,109.26,109.33,119900.0,93.714,93.714,93.4062,93.466,119900.0
2013-08-20 15:50:00,109.32,109.36,109.2,109.23,136200.0,93.4575,93.4917,93.3549,93.3806,136200.0
2013-08-21 09:30:00,108.99,108.99,108.03,108.54,128300.0,93.1754,93.1754,92.3547,92.7907,128300.0
2013-08-21 09:40:00,108.46,108.93,108.2,108.74,48700.0,92.7223,93.1241,92.5,92.9617,48700.0
2013-08-21 09:50:00,108.74,108.74,108.22,108.43,21500.0,92.9617,92.9617,92.5171,92.6966,21500.0
2013-08-21 10:00:00,108.43,108.7,108.39,108.47,56200.0,92.6966,92.9275,92.6624,92.7308,56200.0
2013-08-21 10:10:00,108.48,108.73,108.37,108.52,46400.0,92.7394,92.9531,92.6453,92.7736,46400.0
2013-08-21 10:20:00,108.55,108.68,108.43,108.51,34000.0,92.7992,92.9104,92.6966,92.765,34000.0
2013-08-21 10:30:00,108.54,108.57,108.4,108.53,24100.0,92.7907,92.8163,92.671,92.7821,24100.0
2013-08-21 10:40:00,108.53,109.05,108.53,108.87,41000.0,92.7821,93.2267,92.7821,93.0728,41000.0
2013-08-21 10:50:00,108.9,108.9,108.59,108.6,20400.0,93.0984,93.0984,92.8334,92.842,20400.0
2013-08-21 11:00:00,108.61,108.74,108.53,108.67,15000.0,92.8505,92.9617,92.7821,92.9018,15000.0
2013-08-21 11:10:00,108.65,108.79,108.58,108.72,31000.0,92.8847,93.0044,92.8249,92.9446,31000.0
2013-08-21 11:20:00,108.73,108.73,108.42,108.43,31600.0,92.9531,92.9531,92.6881,92.6966,31600.0
2013-08-21 11:30:00,108.42,108.62,108.42,108.48,32200.0,92.6881,92.8591,92.6881,92.7394,32200.0
2013-08-21 11:40:00,108.44,108.45,108.07,108.14,29100.0,92.7052,92.7137,92.3889,92.4487,29100.0
2013-08-21 11:50:00,108.17,108.31,108.12,108.25,9600.0,92.4744,92.594,92.4316,92.5428,9600.0
2013-08-21 12:00:00,108.23,108.25,108.1,108.1,14500.0,92.5257,92.5428,92.4145,92.4145,14500.0
2013-08-21 12:10:00,108.16,108.45,108.15,108.45,21500.0,92.4658,92.7137,92.4573,92.7137,21500.0
2013-08-21 12:20:00,108.44,108.44,108.16,108.21,11300.0,92.7052,92.7052,92.4658,92.5086,11300.0
2013-08-21 12:30:00,108.23,108.27,108.15,108.23,11500.0,92.5257,92.5599,92.4573,92.5257,11500.0
2013-08-21 12:40:00,108.24,108.34,108.15,108.3,23800.0,92.5342,92.6197,92.4573,92.5855,23800.0
2013-08-21 12:50:00,108.3,108.34,108.21,108.24,9300.0,92.5855,92.6197,92.5086,92.5342,9300.0
2013-08-21 13:00:00,108.23,108.27,108.17,108.25,8800.0,92.5257,92.5599,92.4744,92.5428,8800.0
2013-08-21 13:10:00,108.25,108.46,108.19,108.38,10100.0,92.5428,92.7223,92.4915,92.6539,10100.0
2013-08-21 13:20:00,108.36,108.36,108.16,108.25,9700.0,92.6368,92.6368,92.4658,92.5428,9700.0
2013-08-21 13:30:00,108.24,108.27,108.19,108.23,7800.0,92.5342,92.5599,92.4915,92.5257,7800.0
2013-08-21 13:40:00,108.23,108.39,108.2,108.35,44300.0,92.5257,92.6624,92.5,92.6282,44300.0
2013-08-21 13:50:00,108.32,108.34,108.22,108.32,25700.0,92.6026,92.6197,92.5171,92.6026,25700.0
2013-08-21 14:00:00,108.33,108.33,107.51,107.95,77600.0,92.6111,92.6111,91.9101,92.2863,77600.0
2013-08-21 14:10:00,107.97,108.25,107.88,107.96,26900.0,92.3034,92.5428,92.2264,92.2948,26900.0
2013-08-21 14:20:00,107.99,108.11,107.74,107.86,39000.0,92.3205,92.4231,92.1068,92.2093,39000.0
2013-08-21 14:30:00,107.85,108.38,107.85,108.3,58000.0,92.2008,92.6539,92.2008,92.5855,58000.0
2013-08-21 14:40:00,108.31,108.62,108.28,108.61,47700.0,92.594,92.8591,92.5684,92.8505,47700.0
2013-08-21 14:50:00,108.61,108.62,108.41,108.42,24600.0,92.8505,92.8591,92.6795,92.6881,24600.0
2013-08-21 15:00:00,108.44,108.47,108.27,108.34,85800.0,92.7052,92.7308,92.5599,92.6197,85800.0
2013-08-21 15:10:00,108.32,108.63,108.28,108.44,55600.0,92.6026,92.8676,92.5684,92.7052,55600.0
2013-08-21 15:20:00,108.44,108.64,108.38,108.44,62800.0,92.7052,92.8762,92.6539,92.7052,62800.0
2013-08-21 15:30:00,108.48,108.7,108.44,108.45,78700.0,92.7394,92.9275,92.7052,92.7137,78700.0
2013-08-21 15:40:00,108.47,108.47,108.14,108.18,50400.0,92.7308,92.7308,92.4487,92.4829,50400.0
2013-08-21 15:50:00,108.17,108.2,107.97,108.08,89800.0,92.4744,92.5,92.3034,92.3974,89800.0
2013-08-22 09:30:00,108.31,109.09,108.12,108.87,43600.0,92.594,93.2609,92.4316,93.0728,43600.0
2013-08-22 09:40:00,108.84,109.03,108.59,109.03,16200.0,93.0471,93.2096,92.8334,93.2096,16200.0
2013-08-22 09:50:00,109.03,109.58,109.03,109.54,18700.0,93.2096,93.6798,93.2096,93.6456,18700.0
2013-08-22 10:00:00,109.53,109.58,109.14,109.22,21800.0,93.637,93.6798,93.3036,93.372,21800.0
2013-08-22 10:10:00,109.26,109.73,109.15,109.72,25400.0,93.4062,93.808,93.3122,93.7995,25400.0
2013-08-22 10:20:00,109.68,109.85,109.54,109.57,59100.0,93.7653,93.9106,93.6456,93.6712,59100.0
2013-08-22 10:30:00,109.57,109.7,109.43,109.7,11000.0,93.6712,93.7824,93.5515,93.7824,11000.0
2013-08-22 10:40:00,109.74,109.88,109.7,109.72,20200.0,93.8166,93.9362,93.7824,93.7995,20200.0
2013-08-22 10:50:00,109.72,109.74,109.47,109.57,22400.0,93.7995,93.8166,93.5857,93.6712,22400.0
2013-08-22 11:00:00,109.57,109.63,109.36,109.39,33700.0,93.6712,93.7225,93.4917,93.5173,33700.0
2013-08-22 11:10:00,109.41,109.46,109.31,109.37,51300.0,93.5344,93.5772,93.4489,93.5002,51300.0
2013-08-22 11:20:00,109.37,109.44,109.25,109.25,20800.0,93.5002,93.5601,93.3977,93.3977,20800.0
2013-08-22 11:30:00,109.29,109.59,109.23,109.36,19200.0,93.4318,93.6883,93.3806,93.4917,19200.0
2013-08-22 11:40:00,109.34,109.54,109.34,109.52,36400.0,93.4746,93.6456,93.4746,93.6285,36400.0
2013-08-22 11:50:00,109.55,109.59,109.38,109.48,9200.0,93.6541,93.6883,93.5088,93.5943,9200.0
2013-08-22 12:00:00,109.51,109.75,109.44,109.72,11300.0,93.6199,93.8251,93.5601,93.7995,11300.0
2013-08-22 12:10:00,109.74,110.22,109.71,109.94,82400.0,93.8166,94.2269,93.7909,93.9875,82400.0
2013-08-22 12:20:00,110.0,110.18,109.65,109.82,23900.0,94.0388,94.1927,93.7396,93.8849,23900.0
2013-08-22 12:30:00,109.83,110.16,109.79,110.09,5800.0,93.8935,94.1756,93.8593,94.1158,5800.0
2013-08-22 12:40:00,110.12,110.25,109.89,110.13,27700.0,94.1414,94.2526,93.9448,94.15,27700.0
2013-08-22 12:50:00,110.13,110.21,109.81,110.21,13100.0,94.15,94.2184,93.8764,94.2184,13100.0
2013-08-22 13:00:00,110.16,110.2,110.1,110.15,5100.0,94.1756,94.2098,94.1243,94.1671,5100.0
2013-08-22 13:10:00,110.15,110.24,110.01,110.2,70500.0,94.1671,94.244,94.0474,94.2098,70500.0
2013-08-22 13:20:00,110.2,110.33,110.11,110.32,16100.0,94.2098,94.3209,94.1329,94.3124,16100.0
2013-08-22 13:30:00,110.33,110.47,110.12,110.28,21500.0,94.3209,94.4406,94.1414,94.2782,21500.0
2013-08-22 13:40:00,110.24,110.41,110.2,110.27,29800.0,94.244,94.3893,94.2098,94.2696,29800.0
2013-08-22 13:50:00,110.28,110.45,110.27,110.44,6800.0,94.2782,94.4235,94.2696,94.415,6800.0
2013-08-22 14:00:00,110.44,110.64,110.44,110.48,18300.0,94.415,94.586,94.415,94.4492,18300.0
2013-08-22 14:10:00,110.49,110.5,110.31,110.34,38500.0,94.4577,94.4663,94.3038,94.3295,38500.0
2013-08-22 14:20:00,110.29,110.3,110.17,110.25,14900.0,94.2867,94.2953,94.1842,94.2526,14900.0
2013-08-22 14:30:00,110.26,110.5,110.23,110.48,6100.0,94.2611,94.4663,94.2355,94.4492,6100.0
2013-08-22 14:40:00,110.57,110.69,110.43,110.66,23500.0,94.5261,94.6287,94.4064,94.6031,23500.0
2013-08-22 14:50:00,110.49,110.69,110.41,110.56,17100.0,94.4577,94.6287,94.3893,94.5176,17100.0
2013-08-22 15:00:00,110.64,110.75,110.56,110.63,10200.0,94.586,94.68,94.5176,94.5774,10200.0
2013-08-22 15:10:00,110.6,110.79,110.56,110.75,13300.0,94.5518,94.7142,94.5176,94.68,13300.0
2013-08-22 15:20:00,110.75,110.79,110.62,110.65,27900.0,94.68,94.7142,94.5689,94.5945,27900.0
2013-08-22 15:30:00,110.65,110.79,110.57,110.67,42300.0,94.5945,94.7142,94.5261,94.6116,42300.0
2013-08-22 15:40:00,110.67,110.7,110.56,110.66,86200.0,94.6116,94.6373,94.5176,94.6031,86200.0
2013-08-22 15:50:00,110.67,110.79,110.52,110.67,220200.0,94.6116,94.7142,94.4834,94.6116,220200.0
2013-08-23 09:30:00,110.61,110.68,110.0,110.2,44600.0,94.5603,94.6202,94.0388,94.2098,44600.0
2013-08-23 09:40:00,110.21,110.38,109.72,110.36,32200.0,94.2184,94.3637,93.7995,94.3466,32200.0
2013-08-23 09:50:00,110.35,110.64,110.1,110.44,59600.0,94.338,94.586,94.1243,94.415,59600.0
2013-08-23 10:00:00,110.34,110.35,109.9,110.33,34200.0,94.3295,94.338,93.9533,94.3209,34200.0
2013-08-23 10:10:00,110.28,110.34,110.07,110.15,26900.0,94.2782,94.3295,94.0987,94.1671,26900.0
2013-08-23 10:20:00,110.13,110.18,109.95,110.06,14300.0,94.15,94.1927,93.9961,94.0901,14300.0
2013-08-23 10:30:00,110.03,110.25,109.84,110.03,60400.0,94.0645,94.2526,93.902,94.0645,60400.0
2013-08-23 10:40:00,110.03,110.16,110.01,110.04,72500.0,94.0645,94.1756,94.0474,94.073,72500.0
2013-08-23 10:50:00,110.08,110.64,110.04,110.55,100000.0,94.1072,94.586,94.073,94.509,100000.0
2013-08-23 11:00:00,110.56,110.64,110.45,110.46,16200.0,94.5176,94.586,94.4235,94.4321,16200.0
2013-08-23 11:10:00,110.46,110.76,110.45,110.76,23000.0,94.4321,94.6885,94.4235,94.6885,23000.0
2013-08-23 11:20:00,110.76,110.79,110.61,110.68,32400.0,94.6885,94.7142,94.5603,94.6202,32400.0
2013-08-23 11:30:00,110.67,110.84,110.4,110.4,21800.0,94.6116,94.7569,94.3808,94.3808,21800.0
2013-08-23 11:40:00,110.4,110.46,110.35,110.4,16900.0,94.3808,94.4321,94.338,94.3808,16900.0
2013-08-23 11:50:00,110.41,110.46,110.32,110.4,11500.0,94.3893,94.4321,94.3124,94.3808,11500.0
2013-08-23 12:00:00,110.4,110.5,110.4,110.43,8700.0,94.3808,94.4663,94.3808,94.4064,8700.0
2013-08-23 12:10:00,110.42,110.46,110.31,110.4,17000.0,94.3979,94.4321,94.3038,94.3808,17000.0
2013-08-23 12:20:00,110.39,110.43,110.31,110.34,9400.0,94.3722,94.4064,94.3038,94.3295,9400.0
2013-08-23 12:30:00,110.39,110.45,110.34,110.44,10200.0,94.3722,94.4235,94.3295,94.415,10200.0
2013-08-23 12:40:00,110.43,110.54,110.41,110.53,14300.0,94.4064,94.5005,94.3893,94.4919,14300.0
2013-08-23 12:50:00,110.5,110.53,110.44,110.5,12800.0,94.4663,94.4919,94.415,94.4663,12800.0
2013-08-23 13:00:00,110.48,110.49,110.41,110.41,13300.0,94.4492,94.4577,94.3893,94.3893,13300.0
2013-08-23 13:10:00,110.43,110.45,110.36,110.45,21800.0,94.4064,94.4235,94.3466,94.4235,21800.0
2013-08-23 13:20:00,110.45,110.53,110.35,110.38,24500.0,94.4235,94.4919,94.338,94.3637,24500.0
2013-08-23 13:30:00,110.37,110.38,110.3,110.35,9400.0,94.3551,94.3637,94.2953,94.338,9400.0
2013-08-23 13:40:00,110.36,110.41,110.33,110.36,6200.0,94.3466,94.3893,94.3209,94.3466,6200.0
2013-08-23 13:50:00,110.38,110.53,110.34,110.52,12800.0,94.3637,94.4919,94.3295,94.4834,12800.0
2013-08-23 14:00:00,110.53,110.65,110.5,110.63,10600.0,94.4919,94.5945,94.4663,94.5774,10600.0
2013-08-23 14:10:00,110.62,110.68,110.52,110.61,11700.0,94.5689,94.6202,94.4834,94.5603,11700.0
2013-08-23 14:20:00,110.61,110.66,110.53,110.53,11100.0,94.5603,94.6031,94.4919,94.4919,11100.0
2013-08-23 14:30:00,110.52,110.53,110.48,110.53,17800.0,94.4834,94.4919,94.4492,94.4919,17800.0
2013-08-23 14:40:00,110.51,110.52,110.42,110.48,15200.0,94.4748,94.4834,94.3979,94.4492,15200.0
2013-08-23 14:50:00,110.48,110.6,110.48,110.57,15400.0,94.4492,94.5518,94.4492,94.5261,15400.0
2013-08-23 15:00:00,110.53,110.58,110.48,110.53,17100.0,94.4919,94.5347,94.4492,94.4919,17100.0
2013-08-23 15:10:00,110.53,110.62,110.41,110.62,26000.0,94.4919,94.5689,94.3893,94.5689,26000.0
2013-08-23 15:20:00,110.61,110.76,110.6,110.76,25900.0,94.5603,94.6885,94.5518,94.6885,25900.0
2013-08-23 15:30:00,110.76,110.79,110.67,110.7,34600.0,94.6885,94.7142,94.6116,94.6373,34600.0
2013-08-23 15:40:00,110.7,110.89,110.63,110.78,67000.0,94.6373,94.7997,94.5774,94.7056,67000.0
2013-08-23 15:50:00,110.8,110.81,110.65,110.66,129500.0,94.7227,94.7313,94.5945,94.6031,129500.0
2013-08-26 09:30:00,110.8,111.72,110.75,111.66,41100.0,94.7227,95.5093,94.68,95.458,41100.0
2013-08-26 09:40:00,111.61,111.94,111.58,111.68,49300.0,95.4152,95.6973,95.3896,95.4751,49300.0
2013-08-26 09:50:00,111.68,112.14,111.68,112.04,73200.0,95.4751,95.8683,95.4751,95.7828,73200.0
2013-08-26 10:00:00,111.97,112.33,111.97,112.19,59200.0,95.723,96.0307,95.723,95.9111,59200.0
2013-08-26 10:10:00,112.2,112.31,112.07,112.12,33000.0,95.9196,96.0136,95.8085,95.8512,33000.0
2013-08-26 10:20:00,112.07,112.55,112.05,112.29,70200.0,95.8085,96.2188,95.7914,95.9965,70200.0
2013-08-26 10:30:00,112.36,112.64,112.32,112.63,45200.0,96.0564,96.2958,96.0222,96.2872,45200.0
2013-08-26 10:40:00,112.64,112.89,112.54,112.86,46300.0,96.2958,96.5095,96.2103,96.4838,46300.0
2013-08-26 10:50:00,112.87,112.99,112.8,112.91,51100.0,96.4924,96.595,96.4325,96.5266,51100.0
2013-08-26 11:00:00,112.92,113.16,112.88,112.89,60900.0,96.5351,96.7403,96.5009,96.5095,60900.0
2013-08-26 11:10:00,112.89,113.08,112.88,113.03,38500.0,96.5095,96.6719,96.5009,96.6292,38500.0
2013-08-26 11:20:00,113.06,113.14,112.86,113.01,44100.0,96.6548,96.7232,96.4838,96.6121,44100.0
2013-08-26 11:30:00,113.04,113.19,112.99,113.18,48500.0,96.6377,96.766,96.595,96.7574,48500.0
2013-08-26 11:40:00,113.18,113.23,113.03,113.09,31400.0,96.7574,96.8001,96.6292,96.6805,31400.0
2013-08-26 11:50:00,113.09,113.16,112.96,113.03,33900.0,96.6805,96.7403,96.5693,96.6292,33900.0
2013-08-26 12:00:00,113.05,113.06,112.88,112.95,51100.0,96.6463,96.6548,96.5009,96.5608,51100.0
2013-08-26 12:10:00,112.99,113.03,112.88,112.98,46100.0,96.595,96.6292,96.5009,96.5864,46100.0
2013-08-26 12:20:00,112.94,113.01,112.85,112.98,32900.0,96.5522,96.6121,96.4753,96.5864,32900.0
2013-08-26 12:30:00,112.98,113.1,112.96,113.04,23600.0,96.5864,96.689,96.5693,96.6377,23600.0
2013-08-26 12:40:00,113.0,113.18,113.0,113.16,39200.0,96.6035,96.7574,96.6035,96.7403,39200.0
2013-08-26 12:50:00,113.17,113.25,113.1,113.18,35000.0,96.7489,96.8172,96.689,96.7574,35000.0
2013-08-26 13:00:00,113.16,113.34,113.08,113.26,38600.0,96.7403,96.8942,96.6719,96.8258,38600.0
2013-08-26 13:10:00,113.28,113.28,113.24,113.24,17300.0,96.8429,96.8429,96.8087,96.8087,17300.0
2013-08-26 13:20:00,113.24,113.33,113.09,113.09,42000.0,96.8087,96.8856,96.6805,96.6805,42000.0
2013-08-26 13:30:00,113.08,113.26,113.06,113.18,60700.0,96.6719,96.8258,96.6548,96.7574,60700.0
2013-08-26 13:40:00,113.17,113.26,113.15,113.23,73800.0,96.7489,96.8258,96.7318,96.8001,73800.0
2013-08-26 13:50:00,113.22,113.27,113.15,113.19,46500.0,96.7916,96.8343,96.7318,96.766,46500.0
2013-08-26 14:00:00,113.19,113.27,113.15,113.19,43500.0,96.766,96.8343,96.7318,96.766,43500.0
2013-08-26 14:10:00,113.21,113.23,112.99,113.01,24700.0,96.7831,96.8001,96.595,96.6121,24700.0
2013-08-26 14:20:00,113.0,113.03,112.91,113.02,36800.0,96.6035,96.6292,96.5266,96.6206,36800.0
2013-08-26 14:30:00,113.02,113.07,112.98,112.99,31900.0,96.6206,96.6634,96.5864,96.595,31900.0
2013-08-26 14:40:00,113.02,113.04,112.91,112.96,37300.0,96.6206,96.6377,96.5266,96.5693,37300.0
2013-08-26 14:50:00,112.96,113.04,112.91,112.97,30900.0,96.5693,96.6377,96.5266,96.5779,30900.0
2013-08-26 15:00:00,112.98,113.0,112.76,112.84,40100.0,96.5864,96.6035,96.3983,96.4667,40100.0
2013-08-26 15:10:00,112.86,112.95,112.35,112.53,83800.0,96.4838,96.5608,96.0478,96.2017,83800.0
2013-08-26 15:20:00,112.51,112.51,112.08,112.3,58300.0,96.1846,96.1846,95.817,96.0051,58300.0
2013-08-26 15:30:00,112.3,112.5,112.28,112.4,68900.0,96.0051,96.1761,95.988,96.0906,68900.0
2013-08-26 15:40:00,112.41,112.45,112.07,112.08,108800.0,96.0991,96.1333,95.8085,95.817,108800.0
2013-08-26 15:50:00,112.08,112.26,112.03,112.06,227500.0,95.817,95.9709,95.7743,95.7999,227500.0
2013-08-27 09:30:00,110.5,110.95,110.46,110.9,64800.0,94.4663,94.851,94.4321,94.8082,64800.0
2013-08-27 09:40:00,110.85,111.12,110.55,110.59,73200.0,94.7655,94.9963,94.509,94.5432,73200.0
2013-08-27 09:50:00,110.57,110.7,110.04,110.28,55800.0,94.5261,94.6373,94.073,94.2782,55800.0
2013-08-27 10:00:00,110.16,110.49,110.06,110.2,31100.0,94.1756,94.4577,94.0901,94.2098,31100.0
2013-08-27 10:10:00,110.22,110.22,109.84,109.93,28000.0,94.2269,94.2269,93.902,93.979,28000.0
2013-08-27 10:20:00,109.88,110.0,109.56,109.59,42100.0,93.9362,94.0388,93.6627,93.6883,42100.0
2013-08-27 10:30:00,109.62,109.84,109.35,109.54,47500.0,93.714,93.902,93.4831,93.6456,47500.0
2013-08-27 10:40:00,109.58,109.6,109.05,109.05,73900.0,93.6798,93.6969,93.2267,93.2267,73900.0
2013-08-27 10:50:00,109.05,109.47,108.88,109.42,52200.0,93.2267,93.5857,93.0813,93.543,52200.0
2013-08-27 11:00:00,109.48,109.48,108.91,109.06,35300.0,93.5943,93.5943,93.107,93.2352,35300.0
2013-08-27 11:10:00,109.06,109.09,108.87,109.03,40100.0,93.2352,93.2609,93.0728,93.2096,40100.0
2013-08-27 11:20:00,109.06,109.08,108.88,109.05,59500.0,93.2352,93.2523,93.0813,93.2267,59500.0
2013-08-27 11:30:00,109.03,109.07,108.86,108.98,42900.0,93.2096,93.2438,93.0642,93.1668,42900.0
2013-08-27 11:40:00,108.98,109.0,108.5,108.51,38100.0,93.1668,93.1839,92.7565,92.765,38100.0
2013-08-27 11:50:00,108.55,108.63,108.34,108.43,43700.0,92.7992,92.8676,92.6197,92.6966,43700.0
2013-08-27 12:00:00,108.45,108.47,108.0,108.05,70700.0,92.7137,92.7308,92.329,92.3718,70700.0
2013-08-27 12:10:00,108.03,108.2,107.92,108.0,54800.0,92.3547,92.5,92.2606,92.329,54800.0
2013-08-27 12:20:00,108.05,108.27,108.05,108.2,46000.0,92.3718,92.5599,92.3718,92.5,46000.0
2013-08-27 12:30:00,108.19,108.29,108.12,108.15,25600.0,92.4915,92.5769,92.4316,92.4573,25600.0
2013-08-27 12:40:00,108.11,108.11,107.7,107.86,66400.0,92.4231,92.4231,92.0726,92.2093,66400.0
2013-08-27 12:50:00,107.86,107.86,107.72,107.86,55000.0,92.2093,92.2093,92.0897,92.2093,55000.0
2013-08-27 13:00:00,107.86,108.3,107.86,108.28,51400.0,92.2093,92.5855,92.2093,92.5684,51400.0
2013-08-27 13:10:00,108.31,108.34,107.99,108.09,52600.0,92.594,92.6197,92.3205,92.406,52600.0
2013-08-27 13:20:00,108.09,108.24,108.07,108.13,22800.0,92.406,92.5342,92.3889,92.4402,22800.0
2013-08-27 13:30:00,108.12,108.42,108.12,108.4,20500.0,92.4316,92.6881,92.4316,92.671,20500.0
2013-08-27 13:40:00,108.39,108.57,108.33,108.49,26900.0,92.6624,92.8163,92.6111,92.7479,26900.0
2013-08-27 13:50:00,108.5,108.59,108.33,108.57,45400.0,92.7565,92.8334,92.6111,92.8163,45400.0
2013-08-27 14:00:00,108.48,108.62,108.27,108.27,38500.0,92.7394,92.8591,92.5599,92.5599,38500.0
2013-08-27 14:10:00,108.24,108.61,107.99,108.19,328100.0,92.5342,92.8505,92.3205,92.4915,328100.0
2013-08-27 14:20:00,108.18,108.38,108.04,108.37,57600.0,92.4829,92.6539,92.3632,92.6453,57600.0
2013-08-27 14:30:00,108.38,108.38,108.23,108.37,21900.0,92.6539,92.6539,92.5257,92.6453,21900.0
2013-08-27 14:40:00,108.36,108.39,108.28,108.31,34100.0,92.6368,92.6624,92.5684,92.594,34100.0
2013-08-27 14:50:00,108.29,108.56,108.29,108.5,27100.0,92.5769,92.8078,92.5769,92.7565,27100.0
2013-08-27 15:00:00,108.49,108.64,108.44,108.5,25900.0,92.7479,92.8762,92.7052,92.7565,25900.0
2013-08-27 15:10:00,108.52,108.52,108.32,108.42,34800.0,92.7736,92.7736,92.6026,92.6881,34800.0
2013-08-27 15:20:00,108.43,108.5,108.25,108.4,39400.0,92.6966,92.7565,92.5428,92.671,39400.0
2013-08-27 15:30:00,108.38,108.54,108.22,108.43,53400.0,92.6539,92.7907,92.5171,92.6966,53400.0
2013-08-27 15:40:00,108.44,108.57,108.41,108.55,83200.0,92.7052,92.8163,92.6795,92.7992,83200.0
2013-08-27 15:50:00,108.54,108.54,108.32,108.43,192000.0,92.7907,92.7907,92.6026,92.6966,192000.0
2013-08-28 09:30:00,108.6,108.63,108.06,108.52,49500.0,92.842,92.8676,92.3803,92.7736,49500.0
2013-08-28 09:40:00,108.51,108.64,108.43,108.47,30100.0,92.765,92.8762,92.6966,92.7308,30100.0
2013-08-28 09:50:00,108.5,108.51,108.08,108.09,24600.0,92.7565,92.765,92.3974,92.406,24600.0
2013-08-28 10:00:00,108.09,108.49,107.93,108.18,34300.0,92.406,92.7479,92.2692,92.4829,34300.0
2013-08-28 10:10:00,108.16,108.5,107.99,108.49,37800.0,92.4658,92.7565,92.3205,92.7479,37800.0
2013-08-28 10:20:00,108.45,108.58,108.2,108.4,23600.0,92.7137,92.8249,92.5,92.671,23600.0
2013-08-28 10:30:00,108.39,108.57,108.25,108.52,30200.0,92.6624,92.8163,92.5428,92.7736,30200.0
2013-08-28 10:40:00,108.53,108.53,108.26,108.37,33200.0,92.7821,92.7821,92.5513,92.6453,33200.0
2013-08-28 10:50:00,108.37,108.57,108.31,108.38,18400.0,92.6453,92.8163,92.594,92.6539,18400.0
2013-08-28 11:00:00,108.43,108.58,108.4,108.46,15100.0,92.6966,92.8249,92.671,92.7223,15100.0
2013-08-28 11:10:00,108.46,108.69,108.44,108.55,45700.0,92.7223,92.9189,92.7052,92.7992,45700.0
2013-08-28 11:20:00,108.58,108.7,108.44,108.51,19600.0,92.8249,92.9275,92.7052,92.765,19600.0
2013-08-28 11:30:00,108.51,108.51,108.29,108.34,14900.0,92.765,92.765,92.5769,92.6197,14900.0
2013-08-28 11:40:00,108.32,108.46,108.28,108.35,16500.0,92.6026,92.7223,92.5684,92.6282,16500.0
2013-08-28 11:50:00,108.34,108.5,108.32,108.35,21900.0,92.6197,92.7565,92.6026,92.6282,21900.0
2013-08-28 12:00:00,108.34,108.55,108.31,108.51,35900.0,92.6197,92.7992,92.594,92.765,35900.0
2013-08-28 12:10:00,108.54,108.58,108.43,108.55,38600.0,92.7907,92.8249,92.6966,92.7992,38600.0
2013-08-28 12:20:00,108.59,108.66,108.47,108.64,22700.0,92.8334,92.8933,92.7308,92.8762,22700.0
2013-08-28 12:30:00,108.66,108.72,108.59,108.63,11900.0,92.8933,92.9446,92.8334,92.8676,11900.0
2013-08-28 12:40:00,108.62,108.75,108.52,108.75,10000.0,92.8591,92.9702,92.7736,92.9702,10000.0
2013-08-28 12:50:00,108.76,108.88,108.64,108.66,15500.0,92.9788,93.0813,92.8762,92.8933,15500.0
2013-08-28 13:00:00,108.69,108.78,108.66,108.75,18300.0,92.9189,92.9959,92.8933,92.9702,18300.0
2013-08-28 13:10:00,108.69,108.78,108.59,108.69,8800.0,92.9189,92.9959,92.8334,92.9189,8800.0
2013-08-28 13:20:00,108.71,108.78,108.64,108.78,10200.0,92.936,92.9959,92.8762,92.9959,10200.0
2013-08-28 13:30:00,108.8,108.81,108.64,108.71,14900.0,93.0129,93.0215,92.8762,92.936,14900.0
2013-08-28 13:40:00,108.74,108.74,108.58,108.6,27100.0,92.9617,92.9617,92.8249,92.842,27100.0
2013-08-28 13:50:00,108.59,108.85,108.59,108.85,21300.0,92.8334,93.0557,92.8334,93.0557,21300.0
2013-08-28 14:00:00,108.87,108.89,108.76,108.79,15200.0,93.0728,93.0899,92.9788,93.0044,15200.0
2013-08-28 14:10:00,108.78,108.83,108.62,108.74,15300.0,92.9959,93.0386,92.8591,92.9617,15300.0
2013-08-28 14:20:00,108.75,108.9,108.75,108.88,6800.0,92.9702,93.0984,92.9702,93.0813,6800.0
2013-08-28 14:30:00,108.87,108.9,108.71,108.71,11100.0,93.0728,93.0984,92.936,92.936,11100.0
2013-08-28 14:40:00,108.74,108.86,108.67,108.83,13200.0,92.9617,93.0642,92.9018,93.0386,13200.0
2013-08-28 14:50:00,108.86,108.94,108.85,108.89,9300.0,93.0642,93.1326,93.0557,93.0899,9300.0
2013-08-28 15:00:00,108.87,109.0,108.83,109.0,20000.0,93.0728,93.1839,93.0386,93.1839,20000.0
2013-08-28 15:10:00,109.02,109.13,108.96,109.09,23700.0,93.201,93.2951,93.1497,93.2609,23700.0
2013-08-28 15:20:00,109.1,109.35,109.07,109.13,43400.0,93.2694,93.4831,93.2438,93.2951,43400.0
2013-08-28 15:30:00,109.14,109.21,108.92,108.92,34100.0,93.3036,93.3635,93.1155,93.1155,34100.0
2013-08-28 15:40:00,108.89,108.91,108.72,108.73,50000.0,93.0899,93.107,92.9446,92.9531,50000.0
2013-08-28 15:50:00,108.73,108.75,108.46,108.5,109600.0,92.9531,92.9702,92.7223,92.7565,109600.0
2013-08-29 09:30:00,108.5,109.03,108.34,109.0,57100.0,92.7565,93.2096,92.6197,93.1839,57100.0
2013-08-29 09:40:00,108.99,109.47,108.91,109.2,39400.0,93.1754,93.5857,93.107,93.3549,39400.0
2013-08-29 09:50:00,109.17,109.5,109.05,109.36,34400.0,93.3293,93.6114,93.2267,93.4917,34400.0
2013-08-29 10:00:00,109.28,109.34,109.05,109.09,34600.0,93.4233,93.4746,93.2267,93.2609,34600.0
2013-08-29 10:10:00,109.15,109.5,109.1,109.47,12800.0,93.3122,93.6114,93.2694,93.5857,12800.0
2013-08-29 10:20:00,109.43,109.44,108.96,109.0,19800.0,93.5515,93.5601,93.1497,93.1839,19800.0
2013-08-29 10:30:00,109.03,109.15,108.88,109.05,24000.0,93.2096,93.3122,93.0813,93.2267,24000.0
2013-08-29 10:40:00,109.05,109.4,109.0,109.2,27600.0,93.2267,93.5259,93.1839,93.3549,27600.0
2013-08-29 10:50:00,109.2,109.5,109.2,109.33,31400.0,93.3549,93.6114,93.3549,93.466,31400.0
2013-08-29 11:00:00,109.38,109.42,109.09,109.09,14600.0,93.5088,93.543,93.2609,93.2609,14600.0
2013-08-29 11:10:00,109.08,109.17,108.89,108.93,15600.0,93.2523,93.3293,93.0899,93.1241,15600.0
2013-08-29 11:20:00,108.93,109.09,108.83,109.09,21500.0,93.1241,93.2609,93.0386,93.2609,21500.0
2013-08-29 11:30:00,109.07,109.17,108.91,108.91,17100.0,93.2438,93.3293,93.107,93.107,17100.0
2013-08-29 11:40:00,108.91,109.06,108.9,108.98,18100.0,93.107,93.2352,93.0984,93.1668,18100.0
2013-08-29 11:50:00,108.93,109.01,108.88,108.95,17700.0,93.1241,93.1925,93.0813,93.1412,17700.0
2013-08-29 12:00:00,108.95,109.01,108.91,108.95,18000.0,93.1412,93.1925,93.107,93.1412,18000.0
2013-08-29 12:10:00,108.96,108.96,108.7,108.76,13700.0,93.1497,93.1497,92.9275,92.9788,13700.0
2013-08-29 12:20:00,108.76,108.82,108.67,108.76,21100.0,92.9788,93.03,92.9018,92.9788,21100.0
2013-08-29 12:30:00,108.77,108.79,108.61,108.72,13600.0,92.9873,93.0044,92.8505,92.9446,13600.0
2013-08-29 12:40:00,108.73,108.89,108.73,108.79,15000.0,92.9531,93.0899,92.9531,93.0044,15000.0
2013-08-29 12:50:00,108.79,108.79,108.63,108.67,8800.0,93.0044,93.0044,92.8676,92.9018,8800.0
2013-08-29 13:00:00,108.68,108.94,108.68,108.9,17800.0,92.9104,93.1326,92.9104,93.0984,17800.0
2013-08-29 13:10:00,108.9,108.93,108.79,108.85,15700.0,93.0984,93.1241,93.0044,93.0557,15700.0
2013-08-29 13:20:00,108.85,108.85,108.72,108.8,26600.0,93.0557,93.0557,92.9446,93.0129,26600.0
2013-08-29 13:30:00,108.85,108.85,108.7,108.73,15100.0,93.0557,93.0557,92.9275,92.9531,15100.0
2013-08-29 13:40:00,108.73,108.75,108.53,108.53,11700.0,92.9531,92.9702,92.7821,92.7821,11700.0
2013-08-29 13:50:00,108.53,108.66,108.34,108.48,11900.0,92.7821,92.8933,92.6197,92.7394,11900.0
2013-08-29 14:00:00,108.49,108.65,108.46,108.49,19900.0,92.7479,92.8847,92.7223,92.7479,19900.0
2013-08-29 14:10:00,108.5,108.6,108.5,108.55,14600.0,92.7565,92.842,92.7565,92.7992,14600.0
2013-08-29 14:20:00,108.55,108.72,108.52,108.69,21400.0,92.7992,92.9446,92.7736,92.9189,21400.0
2013-08-29 14:30:00,108.68,108.84,108.68,108.81,8200.0,92.9104,93.0471,92.9104,93.0215,8200.0
2013-08-29 14:40:00,108.79,108.93,108.76,108.89,8500.0,93.0044,93.1241,92.9788,93.0899,8500.0
2013-08-29 14:50:00,108.93,108.98,108.85,108.9,13300.0,93.1241,93.1668,93.0557,93.0984,13300.0
2013-08-29 15:00:00,108.9,108.91,108.66,108.67,15500.0,93.0984,93.107,92.8933,92.9018,15500.0
2013-08-29 15:10:00,108.67,108.73,108.58,108.62,18300.0,92.9018,92.9531,92.8249,92.8591,18300.0
2013-08-29 15:20:00,108.6,108.69,108.4,108.4,21000.0,92.842,92.9189,92.671,92.671,21000.0
2013-08-29 15:30:00,108.39,108.54,108.26,108.47,33300.0,92.6624,92.7907,92.5513,92.7308,33300.0
2013-08-29 15:40:00,108.47,108.71,108.41,108.64,37300.0,92.7308,92.936,92.6795,92.8762,37300.0
2013-08-29 15:50:00,108.63,108.69,108.53,108.56,53500.0,92.8676,92.9189,92.7821,92.8078,53500.0
2013-08-30 09:30:00,108.76,108.79,107.96,108.22,34700.0,92.9788,93.0044,92.2948,92.5171,34700.0
2013-08-30 09:40:00,108.22,108.22,107.76,107.9,34700.0,92.5171,92.5171,92.1239,92.2435,34700.0
2013-08-30 09:50:00,107.89,107.97,107.57,107.74,38100.0,92.235,92.3034,91.9614,92.1068,38100.0
2013-08-30 10:00:00,107.71,107.78,107.5,107.7,32700.0,92.0811,92.141,91.9016,92.0726,32700.0
2013-08-30 10:10:00,107.66,107.66,107.47,107.56,23500.0,92.0384,92.0384,91.8759,91.9529,23500.0
2013-08-30 10:20:00,107.56,107.58,107.31,107.35,25900.0,91.9529,91.97,91.7391,91.7733,25900.0
2013-08-30 10:30:00,107.34,107.5,107.25,107.29,17400.0,91.7648,91.9016,91.6879,91.7221,17400.0
2013-08-30 10:40:00,107.27,107.37,107.13,107.34,27400.0,91.705,91.7904,91.5853,91.7648,27400.0
2013-08-30 10:50:00,107.35,107.5,107.19,107.41,14100.0,91.7733,91.9016,91.6366,91.8246,14100.0
2013-08-30 11:00:00,107.41,107.5,107.34,107.5,19600.0,91.8246,91.9016,91.7648,91.9016,19600.0
2013-08-30 11:10:00,107.51,107.67,107.51,107.6,24000.0,91.9101,92.0469,91.9101,91.9871,24000.0
2013-08-30 11:20:00,107.6,107.63,107.43,107.43,19800.0,91.9871,92.0127,91.8417,91.8417,19800.0
2013-08-30 11:30:00,107.43,107.61,107.4,107.41,18200.0,91.8417,91.9956,91.8161,91.8246,18200.0
2013-08-30 11:40:00,107.43,107.57,107.23,107.57,15900.0,91.8417,91.9614,91.6708,91.9614,15900.0
2013-08-30 11:50:00,107.57,107.61,107.49,107.53,18600.0,91.9614,91.9956,91.893,91.9272,18600.0
2013-08-30 12:00:00,107.54,107.61,107.46,107.51,9900.0,91.9358,91.9956,91.8674,91.9101,9900.0
2013-08-30 12:10:00,107.56,107.65,107.56,107.6,9300.0,91.9529,92.0298,91.9529,91.9871,9300.0
2013-08-30 12:20:00,107.62,107.65,107.52,107.57,11700.0,92.0042,92.0298,91.9187,91.9614,11700.0
2013-08-30 12:30:00,107.57,107.57,107.4,107.41,7600.0,91.9614,91.9614,91.8161,91.8246,7600.0
2013-08-30 12:40:00,107.42,107.58,107.4,107.58,5900.0,91.8332,91.97,91.8161,91.97,5900.0
2013-08-30 12:50:00,107.55,107.6,107.41,107.45,12900.0,91.9443,91.9871,91.8246,91.8588,12900.0
2013-08-30 13:00:00,107.45,107.47,106.84,106.85,40300.0,91.8588,91.8759,91.3373,91.3459,40300.0
2013-08-30 13:10:00,106.85,107.6,106.85,107.33,19700.0,91.3459,91.9871,91.3459,91.7562,19700.0
2013-08-30 13:20:00,107.37,107.48,107.23,107.48,6700.0,91.7904,91.8845,91.6708,91.8845,6700.0
2013-08-30 13:30:00,107.47,107.54,107.39,107.47,6400.0,91.8759,91.9358,91.8075,91.8759,6400.0
2013-08-30 13:40:00,107.4,107.65,107.4,107.6,17800.0,91.8161,92.0298,91.8161,91.9871,17800.0
2013-08-30 13:50:00,107.59,107.62,107.33,107.33,16000.0,91.9785,92.0042,91.7562,91.7562,16000.0
2013-08-30 14:00:00,107.34,107.51,107.29,107.42,11300.0,91.7648,91.9101,91.7221,91.8332,11300.0
2013-08-30 14:10:00,107.44,107.5,107.34,107.44,13000.0,91.8503,91.9016,91.7648,91.8503,13000.0
2013-08-30 14:20:00,107.47,107.49,107.36,107.46,9600.0,91.8759,91.893,91.7819,91.8674,9600.0
2013-08-30 14:30:00,107.42,107.55,107.42,107.53,8200.0,91.8332,91.9443,91.8332,91.9272,8200.0
2013-08-30 14:40:00,107.5,107.57,107.4,107.55,8600.0,91.9016,91.9614,91.8161,91.9443,8600.0
2013-08-30 14:50:00,107.59,107.6,107.5,107.5,15100.0,91.9785,91.9871,91.9016,91.9016,15100.0
2013-08-30 15:00:00,107.5,107.59,107.44,107.47,19400.0,91.9016,91.9785,91.8503,91.8759,19400.0
2013-08-30 15:10:00,107.45,107.58,107.44,107.51,27700.0,91.8588,91.97,91.8503,91.9101,27700.0
2013-08-30 15:20:00,107.53,107.59,107.49,107.55,31300.0,91.9272,91.9785,91.893,91.9443,31300.0
2013-08-30 15:30:00,107.54,107.54,107.23,107.29,52300.0,91.9358,91.9358,91.6708,91.7221,52300.0
2013-08-30 15:40:00,107.28,107.32,107.16,107.27,65200.0,91.7135,91.7477,91.6109,91.705,65200.0
2013-08-30 15:50:00,107.25,107.39,107.08,107.31,140700.0,91.6879,91.8075,91.5425,91.7391,140700.0
2013-09-03 09:30:00,108.42,108.73,108.27,108.36,78700.0,92.6881,92.9531,92.5599,92.6368,78700.0
2013-09-03 09:40:00,108.41,108.42,107.7,107.72,47400.0,92.6795,92.6881,92.0726,92.0897,47400.0
2013-09-03 09:50:00,107.69,107.93,107.56,107.64,56200.0,92.064,92.2692,91.9529,92.0213,56200.0
2013-09-03 10:00:00,107.72,107.85,107.25,107.54,75800.0,92.0897,92.2008,91.6879,91.9358,75800.0
2013-09-03 10:10:00,107.58,107.76,107.29,107.33,64300.0,91.97,92.1239,91.7221,91.7562,64300.0
2013-09-03 10:20:00,107.32,107.34,106.89,106.91,82300.0,91.7477,91.7648,91.3801,91.3972,82300.0
2013-09-03 10:30:00,106.94,107.35,106.78,107.32,69200.0,91.4228,91.7733,91.2861,91.7477,69200.0
2013-09-03 10:40:00,107.33,107.33,107.13,107.33,56900.0,91.7562,91.7562,91.5853,91.7562,56900.0
2013-09-03 10:50:00,107.34,107.4,107.27,107.35,22500.0,91.7648,91.8161,91.705,91.7733,22500.0
2013-09-03 11:00:00,107.35,107.78,107.33,107.73,27100.0,91.7733,92.141,91.7562,92.0982,27100.0
2013-09-03 11:10:00,107.76,107.93,107.66,107.7,31600.0,92.1239,92.2692,92.0384,92.0726,31600.0
2013-09-03 11:20:00,107.71,107.72,107.26,107.31,42300.0,92.0811,92.0897,91.6964,91.7391,42300.0
2013-09-03 11:30:00,107.27,107.46,107.25,107.45,27100.0,91.705,91.8674,91.6879,91.8588,27100.0
2013-09-03 11:40:00,107.45,107.52,107.35,107.5,20800.0,91.8588,91.9187,91.7733,91.9016,20800.0
2013-09-03 11:50:00,107.5,107.58,107.38,107.44,25200.0,91.9016,91.97,91.799,91.8503,25200.0
2013-09-03 12:00:00,107.44,107.51,107.34,107.43,29900.0,91.8503,91.9101,91.7648,91.8417,29900.0
2013-09-03 12:10:00,107.45,107.54,107.39,107.43,14000.0,91.8588,91.9358,91.8075,91.8417,14000.0
2013-09-03 12:20:00,107.42,107.67,107.39,107.66,19500.0,91.8332,92.0469,91.8075,92.0384,19500.0
2013-09-03 12:30:00,107.64,107.66,107.59,107.62,10300.0,92.0213,92.0384,91.9785,92.0042,10300.0
2013-09-03 12:40:00,107.65,107.65,107.24,107.27,33600.0,92.0298,92.0298,91.6793,91.705,33600.0
2013-09-03 12:50:00,107.3,107.36,107.21,107.24,12600.0,91.7306,91.7819,91.6537,91.6793,12600.0
2013-09-03 13:00:00,107.24,107.25,107.06,107.25,32000.0,91.6793,91.6879,91.5254,91.6879,32000.0
2013-09-03 13:10:00,107.22,107.33,107.2,107.2,14300.0,91.6622,91.7562,91.6451,91.6451,14300.0
2013-09-03 13:20:00,107.17,107.24,107.11,107.16,17200.0,91.6195,91.6793,91.5682,91.6109,17200.0
2013-09-03 13:30:00,107.16,107.25,107.14,107.23,18900.0,91.6109,91.6879,91.5938,91.6708,18900.0
2013-09-03 13:40:00,107.24,107.3,106.99,107.0,29900.0,91.6793,91.7306,91.4656,91.4741,29900.0
2013-09-03 13:50:00,107.0,107.08,106.91,106.94,30600.0,91.4741,91.5425,91.3972,91.4228,30600.0
2013-09-03 14:00:00,106.97,107.08,106.97,107.01,31900.0,91.4485,91.5425,91.4485,91.4827,31900.0
2013-09-03 14:10:00,107.02,107.28,107.02,107.22,35600.0,91.4912,91.7135,91.4912,91.6622,35600.0
2013-09-03 14:20:00,107.23,107.23,107.0,107.21,28700.0,91.6708,91.6708,91.4741,91.6537,28700.0
2013-09-03 14:30:00,107.15,107.22,107.04,107.07,19900.0,91.6024,91.6622,91.5083,91.534,19900.0
2013-09-03 14:40:00,107.05,107.25,107.01,107.16,21900.0,91.5169,91.6879,91.4827,91.6109,21900.0
2013-09-03 14:50:00,107.19,107.43,107.12,107.4,45900.0,91.6366,91.8417,91.5767,91.8161,45900.0
2013-09-03 15:00:00,107.38,107.67,107.38,107.59,35600.0,91.799,92.0469,91.799,91.9785,35600.0
2013-09-03 15:10:00,107.59,107.66,107.5,107.51,19500.0,91.9785,92.0384,91.9016,91.9101,19500.0
2013-09-03 15:20:00,107.51,107.6,107.48,107.52,25300.0,91.9101,91.9871,91.8845,91.9187,25300.0
2013-09-03 15:30:00,107.53,107.69,107.53,107.69,36500.0,91.9272,92.064,91.9272,92.064,36500.0
2013-09-03 15:40:00,107.7,107.72,107.44,107.51,60900.0,92.0726,92.0897,91.8503,91.9101,60900.0
2013-09-03 15:50:00,107.52,107.59,107.47,107.59,87300.0,91.9187,91.9785,91.8759,91.9785,87300.0
2013-09-04 09:30:00,107.44,107.84,107.24,107.25,55600.0,91.8503,92.1922,91.6793,91.6879,55600.0
2013-09-04 09:40:00,107.31,107.56,107.12,107.52,48100.0,91.7391,91.9529,91.5767,91.9187,48100.0
2013-09-04 09:50:00,107.59,107.9,107.54,107.6,36600.0,91.9785,92.2435,91.9358,91.9871,36600.0
2013-09-04 10:00:00,107.59,107.79,107.57,107.73,34500.0,91.9785,92.1495,91.9614,92.0982,34500.0
2013-09-04 10:10:00,107.74,107.87,107.71,107.77,39000.0,92.1068,92.2179,92.0811,92.1324,39000.0
2013-09-04 10:20:00,107.78,107.87,107.62,107.65,62600.0,92.141,92.2179,92.0042,92.0298,62600.0
2013-09-04 10:30:00,107.66,107.74,107.57,107.71,22900.0,92.0384,92.1068,91.9614,92.0811,22900.0
2013-09-04 10:40:00,107.7,107.79,107.65,107.75,26000.0,92.0726,92.1495,92.0298,92.1153,26000.0
2013-09-04 10:50:00,107.76,107.76,107.49,107.64,52000.0,92.1239,92.1239,91.893,92.0213,52000.0
2013-09-04 11:00:00,107.65,107.77,107.63,107.77,19800.0,92.0298,92.1324,92.0127,92.1324,19800.0
2013-09-04 11:10:00,107.76,107.77,107.58,107.58,27500.0,92.1239,92.1324,91.97,91.97,27500.0
2013-09-04 11:20:00,107.59,107.67,107.54,107.55,27700.0,91.9785,92.0469,91.9358,91.9443,27700.0
2013-09-04 11:30:00,107.54,107.67,107.54,107.61,28100.0,91.9358,92.0469,91.9358,91.9956,28100.0
2013-09-04 11:40:00,107.61,107.67,107.53,107.67,35800.0,91.9956,92.0469,91.9272,92.0469,35800.0
2013-09-04 11:50:00,107.67,107.75,107.63,107.68,32700.0,92.0469,92.1153,92.0127,92.0555,32700.0
2013-09-04 12:00:00,107.67,107.75,107.61,107.64,31700.0,92.0469,92.1153,91.9956,92.0213,31700.0
2013-09-04 12:10:00,107.64,107.65,107.5,107.52,25400.0,92.0213,92.0298,91.9016,91.9187,25400.0
2013-09-04 12:20:00,107.52,107.55,107.44,107.5,30100.0,91.9187,91.9443,91.8503,91.9016,30100.0
2013-09-04 12:30:00,107.51,107.61,107.48,107.5,33500.0,91.9101,91.9956,91.8845,91.9016,33500.0
2013-09-04 12:40:00,107.5,107.56,107.41,107.5,28200.0,91.9016,91.9529,91.8246,91.9016,28200.0
2013-09-04 12:50:00,107.51,107.51,107.31,107.31,42300.0,91.9101,91.9101,91.7391,91.7391,42300.0
2013-09-04 13:00:00,107.32,107.48,107.3,107.47,52700.0,91.7477,91.8845,91.7306,91.8759,52700.0
2013-09-04 13:10:00,107.47,107.48,107.4,107.48,39500.0,91.8759,91.8845,91.8161,91.8845,39500.0
2013-09-04 13:20:00,107.49,107.64,107.48,107.56,54300.0,91.893,92.0213,91.8845,91.9529,54300.0
2013-09-04 13:30:00,107.57,107.63,107.49,107.57,30300.0,91.9614,92.0127,91.893,91.9614,30300.0
2013-09-04 13:40:00,107.59,107.66,107.58,107.62,23500.0,91.9785,92.0384,91.97,92.0042,23500.0
2013-09-04 13:50:00,107.6,107.62,107.51,107.55,24300.0,91.9871,92.0042,91.9101,91.9443,24300.0
2013-09-04 14:00:00,107.54,107.6,107.46,107.53,27700.0,91.9358,91.9871,91.8674,91.9272,27700.0
2013-09-04 14:10:00,107.56,107.62,107.53,107.61,33400.0,91.9529,92.0042,91.9272,91.9956,33400.0
2013-09-04 14:20:00,107.61,107.68,107.56,107.61,29800.0,91.9956,92.0555,91.9529,91.9956,29800.0
2013-09-04 14:30:00,107.6,107.62,107.56,107.6,20200.0,91.9871,92.0042,91.9529,91.9871,20200.0
2013-09-04 14:40:00,107.6,107.64,107.58,107.61,24300.0,91.9871,92.0213,91.97,91.9956,24300.0
2013-09-04 14:50:00,107.62,107.62,107.56,107.56,33600.0,92.0042,92.0042,91.9529,91.9529,33600.0
2013-09-04 15:00:00,107.55,107.64,107.55,107.62,41100.0,91.9443,92.0213,91.9443,92.0042,41100.0
2013-09-04 15:10:00,107.62,107.67,107.6,107.61,57000.0,92.0042,92.0469,91.9871,91.9956,57000.0
2013-09-04 15:20:00,107.61,107.65,107.39,107.54,52800.0,91.9956,92.0298,91.8075,91.9358,52800.0
2013-09-04 15:30:00,107.55,107.62,107.45,107.54,49600.0,91.9443,92.0042,91.8588,91.9358,49600.0
2013-09-04 15:40:00,107.54,107.56,107.46,107.52,87100.0,91.9358,91.9529,91.8674,91.9187,87100.0
2013-09-04 15:50:00,107.51,107.6,107.48,107.58,137200.0,91.9101,91.9871,91.8845,91.97,137200.0
2013-09-05 09:30:00,107.47,108.55,107.47,108.43,51000.0,91.8759,92.7992,91.8759,92.6966,51000.0
2013-09-05 09:40:00,108.42,108.97,108.22,108.66,49200.0,92.6881,93.1583,92.5171,92.8933,49200.0
2013-09-05 09:50:00,108.73,109.27,108.54,109.27,46700.0,92.9531,93.4148,92.7907,93.4148,46700.0
2013-09-05 10:00:00,109.28,109.36,108.93,108.98,48600.0,93.4233,93.4917,93.1241,93.1668,48600.0
2013-09-05 10:10:00,108.98,109.47,108.86,109.23,44000.0,93.1668,93.5857,93.0642,93.3806,44000.0
2013-09-05 10:20:00,109.23,109.23,109.02,109.03,30600.0,93.3806,93.3806,93.201,93.2096,30600.0
2013-09-05 10:30:00,109.04,109.09,108.84,109.0,46800.0,93.2181,93.2609,93.0471,93.1839,46800.0
2013-09-05 10:40:00,109.0,109.11,108.87,108.91,25400.0,93.1839,93.278,93.0728,93.107,25400.0
2013-09-05 10:50:00,108.95,109.12,108.92,108.93,23800.0,93.1412,93.2865,93.1155,93.1241,23800.0
2013-09-05 11:00:00,108.92,109.1,108.92,109.07,36900.0,93.1155,93.2694,93.1155,93.2438,36900.0
2013-09-05 11:10:00,109.09,109.13,109.03,109.08,26500.0,93.2609,93.2951,93.2096,93.2523,26500.0
2013-09-05 11:20:00,109.07,109.07,108.83,108.83,27000.0,93.2438,93.2438,93.0386,93.0386,27000.0
2013-09-05 11:30:00,108.81,108.96,108.8,108.9,28300.0,93.0215,93.1497,93.0129,93.0984,28300.0
2013-09-05 11:40:00,108.88,108.98,108.81,108.91,50000.0,93.0813,93.1668,93.0215,93.107,50000.0
2013-09-05 11:50:00,108.94,109.0,108.9,109.0,15600.0,93.1326,93.1839,93.0984,93.1839,15600.0
2013-09-05 12:00:00,109.02,109.04,108.97,108.97,11600.0,93.201,93.2181,93.1583,93.1583,11600.0
2013-09-05 12:10:00,108.96,109.02,108.89,108.94,10500.0,93.1497,93.201,93.0899,93.1326,10500.0
2013-09-05 12:20:00,108.92,109.17,108.92,109.15,26300.0,93.1155,93.3293,93.1155,93.3122,26300.0
2013-09-05 12:30:00,109.16,109.17,109.06,109.06,35600.0,93.3207,93.3293,93.2352,93.2352,35600.0
2013-09-05 12:40:00,109.07,109.12,108.94,109.02,24100.0,93.2438,93.2865,93.1326,93.201,24100.0
2013-09-05 12:50:00,109.0,109.09,109.0,109.06,28100.0,93.1839,93.2609,93.1839,93.2352,28100.0
2013-09-05 13:00:00,109.06,109.12,109.04,109.07,12100.0,93.2352,93.2865,93.2181,93.2438,12100.0
2013-09-05 13:10:00,109.07,109.11,108.97,109.09,13100.0,93.2438,93.278,93.1583,93.2609,13100.0
2013-09-05 13:20:00,109.09,109.14,109.05,109.14,31700.0,93.2609,93.3036,93.2267,93.3036,31700.0
2013-09-05 13:30:00,109.14,109.28,109.13,109.26,24600.0,93.3036,93.4233,93.2951,93.4062,24600.0
2013-09-05 13:40:00,109.26,109.29,109.21,109.29,26700.0,93.4062,93.4318,93.3635,93.4318,26700.0
2013-09-05 13:50:00,109.29,109.3,108.96,108.96,43500.0,93.4318,93.4404,93.1497,93.1497,43500.0
2013-09-05 14:00:00,108.97,109.0,108.92,108.98,28100.0,93.1583,93.1839,93.1155,93.1668,28100.0
2013-09-05 14:10:00,108.97,109.01,108.93,108.94,29100.0,93.1583,93.1925,93.1241,93.1326,29100.0
2013-09-05 14:20:00,108.93,108.94,108.86,108.86,22100.0,93.1241,93.1326,93.0642,93.0642,22100.0
2013-09-05 14:30:00,108.88,109.01,108.87,108.99,20000.0,93.0813,93.1925,93.0728,93.1754,20000.0
2013-09-05 14:40:00,108.98,109.02,108.96,109.0,15900.0,93.1668,93.201,93.1497,93.1839,15900.0
2013-09-05 14:50:00,108.99,109.16,108.99,109.16,22700.0,93.1754,93.3207,93.1754,93.3207,22700.0
2013-09-05 15:00:00,109.16,109.2,109.12,109.12,27800.0,93.3207,93.3549,93.2865,93.2865,27800.0
2013-09-05 15:10:00,109.13,109.15,109.06,109.08,29900.0,93.2951,93.3122,93.2352,93.2523,29900.0
2013-09-05 15:20:00,109.07,109.15,108.99,109.03,70600.0,93.2438,93.3122,93.1754,93.2096,70600.0
2013-09-05 15:30:00,109.04,109.12,108.99,109.04,46600.0,93.2181,93.2865,93.1754,93.2181,46600.0
2013-09-05 15:40:00,109.05,109.11,108.92,108.96,57200.0,93.2267,93.278,93.1155,93.1497,57200.0
2013-09-05 15:50:00,108.97,109.09,108.87,109.06,155500.0,93.1583,93.2609,93.0728,93.2352,155500.0
2013-09-06 09:30:00,109.34,109.79,109.1,109.43,64700.0,93.6042,93.9895,93.3988,93.6813,64700.0
2013-09-06 09:40:00,109.47,109.47,107.4,107.84,127100.0,93.7155,93.7155,91.9434,92.3201,127100.0
2013-09-06 09:50:00,107.84,108.27,107.79,108.18,54700.0,92.3201,92.6882,92.2773,92.6112,54700.0
2013-09-06 10:00:00,108.15,108.15,107.51,107.7,44600.0,92.5855,92.5855,92.0376,92.2002,44600.0
2013-09-06 10:10:00,107.7,108.19,107.62,108.06,33400.0,92.2002,92.6197,92.1318,92.5084,33400.0
2013-09-06 10:20:00,108.1,108.4,108.05,108.28,31700.0,92.5427,92.7995,92.4999,92.6968,31700.0
2013-09-06 10:30:00,108.28,108.47,108.25,108.27,17600.0,92.6968,92.8594,92.6711,92.6882,17600.0
2013-09-06 10:40:00,108.3,108.91,108.27,108.37,61400.0,92.7139,93.2361,92.6882,92.7738,61400.0
2013-09-06 10:50:00,108.38,108.95,108.38,108.84,20000.0,92.7824,93.2704,92.7824,93.1762,20000.0
2013-09-06 11:00:00,108.86,109.06,108.83,108.97,23400.0,93.1933,93.3645,93.1676,93.2875,23400.0
2013-09-06 11:10:00,109.02,109.07,108.9,108.98,17500.0,93.3303,93.3731,93.2276,93.296,17500.0
2013-09-06 11:20:00,108.97,109.15,108.96,109.15,23600.0,93.2875,93.4416,93.2789,93.4416,23600.0
2013-09-06 11:30:00,109.17,109.21,109.0,109.08,22500.0,93.4587,93.4929,93.3132,93.3816,22500.0
2013-09-06 11:40:00,109.1,109.15,109.03,109.05,11600.0,93.3988,93.4416,93.3388,93.356,11600.0
2013-09-06 11:50:00,109.03,109.07,108.94,109.02,14400.0,93.3388,93.3731,93.2618,93.3303,14400.0
2013-09-06 12:00:00,109.02,109.14,108.95,109.0,9900.0,93.3303,93.433,93.2704,93.3132,9900.0
2013-09-06 12:10:00,109.0,109.1,108.98,109.1,29500.0,93.3132,93.3988,93.296,93.3988,29500.0
2013-09-06 12:20:00,109.07,109.1,108.96,108.97,4700.0,93.3731,93.3988,93.2789,93.2875,4700.0
2013-09-06 12:30:00,108.97,108.97,108.74,108.74,11400.0,93.2875,93.2875,93.0906,93.0906,11400.0
2013-09-06 12:40:00,108.71,108.71,108.61,108.64,6200.0,93.0649,93.0649,92.9793,93.005,6200.0
2013-09-06 12:50:00,108.65,108.76,108.63,108.74,5300.0,93.0135,93.1077,92.9964,93.0906,5300.0
2013-09-06 13:00:00,108.75,108.93,108.75,108.81,8200.0,93.0991,93.2532,93.0991,93.1505,8200.0
2013-09-06 13:10:00,108.78,108.89,108.71,108.89,10100.0,93.1248,93.219,93.0649,93.219,10100.0
2013-09-06 13:20:00,108.92,108.92,108.66,108.79,11500.0,93.2447,93.2447,93.0221,93.1334,11500.0
2013-09-06 13:30:00,108.74,108.93,108.74,108.82,9900.0,93.0906,93.2532,93.0906,93.1591,9900.0
2013-09-06 13:40:00,108.86,108.98,108.85,108.98,11400.0,93.1933,93.296,93.1847,93.296,11400.0
2013-09-06 13:50:00,108.99,109.07,108.88,108.88,18300.0,93.3046,93.3731,93.2104,93.2104,18300.0
2013-09-06 14:00:00,108.88,109.01,108.8,108.97,21200.0,93.2104,93.3217,93.1419,93.2875,21200.0
2013-09-06 14:10:00,108.95,109.03,108.84,108.94,16000.0,93.2704,93.3388,93.1762,93.2618,16000.0
2013-09-06 14:20:00,108.96,109.02,108.9,109.01,11700.0,93.2789,93.3303,93.2276,93.3217,11700.0
2013-09-06 14:30:00,109.02,109.06,108.94,109.03,11000.0,93.3303,93.3645,93.2618,93.3388,11000.0
2013-09-06 14:40:00,109.04,109.04,108.91,109.01,14400.0,93.3474,93.3474,93.2361,93.3217,14400.0
2013-09-06 14:50:00,109.0,109.03,108.83,108.92,13600.0,93.3132,93.3388,93.1676,93.2447,13600.0
2013-09-06 15:00:00,108.92,109.06,108.78,108.86,20100.0,93.2447,93.3645,93.1248,93.1933,20100.0
2013-09-06 15:10:00,108.87,108.91,108.7,108.79,30200.0,93.2019,93.2361,93.0563,93.1334,30200.0
2013-09-06 15:20:00,108.77,108.85,108.75,108.81,12700.0,93.1163,93.1847,93.0991,93.1505,12700.0
2013-09-06 15:30:00,108.84,108.84,108.6,108.66,25600.0,93.1762,93.1762,92.9707,93.0221,25600.0
2013-09-06 15:40:00,108.66,108.67,108.29,108.29,123400.0,93.0221,93.0307,92.7053,92.7053,123400.0
2013-09-06 15:50:00,108.27,108.34,108.04,108.15,174500.0,92.6882,92.7481,92.4913,92.5855,174500.0
2013-09-09 09:30:00,108.4,108.68,107.75,107.9,93700.0,92.7995,93.0392,92.2431,92.3715,93700.0
2013-09-09 09:40:00,107.89,108.49,107.89,108.47,34000.0,92.3629,92.8766,92.3629,92.8594,34000.0
2013-09-09 09:50:00,108.49,108.83,108.48,108.62,66400.0,92.8766,93.1676,92.868,92.9878,66400.0
2013-09-09 10:00:00,108.65,108.95,108.33,108.49,78700.0,93.0135,93.2704,92.7396,92.8766,78700.0
2013-09-09 10:10:00,108.48,108.5,108.29,108.43,52600.0,92.868,92.8851,92.7053,92.8252,52600.0
2013-09-09 10:20:00,108.46,108.61,108.19,108.19,47400.0,92.8509,92.9793,92.6197,92.6197,47400.0
2013-09-09 10:30:00,108.15,108.4,108.11,108.16,40000.0,92.5855,92.7995,92.5512,92.594,40000.0
2013-09-09 10:40:00,108.21,108.32,108.04,108.06,68100.0,92.6369,92.731,92.4913,92.5084,68100.0
2013-09-09 10:50:00,108.07,108.11,107.93,107.98,49900.0,92.517,92.5512,92.3971,92.44,49900.0
2013-09-09 11:00:00,107.97,108.07,107.94,108.0,57200.0,92.4314,92.517,92.4057,92.4571,57200.0
2013-09-09 11:10:00,108.0,108.02,107.92,107.96,31200.0,92.4571,92.4742,92.3886,92.4228,31200.0
2013-09-09 11:20:00,107.95,107.97,107.82,107.95,62100.0,92.4143,92.4314,92.303,92.4143,62100.0
2013-09-09 11:30:00,107.94,107.97,107.76,107.9,67900.0,92.4057,92.4314,92.2516,92.3715,67900.0
2013-09-09 11:40:00,107.9,108.02,107.77,108.0,54600.0,92.3715,92.4742,92.2602,92.4571,54600.0
2013-09-09 11:50:00,108.0,108.06,107.74,107.78,63900.0,92.4571,92.5084,92.2345,92.2687,63900.0
2013-09-09 12:00:00,107.8,107.88,107.64,107.76,74900.0,92.2859,92.3543,92.1489,92.2516,74900.0
2013-09-09 12:10:00,107.76,108.02,107.76,107.85,41000.0,92.2516,92.4742,92.2516,92.3287,41000.0
2013-09-09 12:20:00,107.85,108.01,107.76,107.83,56200.0,92.3287,92.4656,92.2516,92.3115,56200.0
2013-09-09 12:30:00,107.82,107.83,107.63,107.75,60300.0,92.303,92.3115,92.1403,92.2431,60300.0
2013-09-09 12:40:00,107.76,107.87,107.74,107.87,23400.0,92.2516,92.3458,92.2345,92.3458,23400.0
2013-09-09 12:50:00,107.86,107.94,107.79,107.84,31200.0,92.3372,92.4057,92.2773,92.3201,31200.0
2013-09-09 13:00:00,107.84,107.94,107.84,107.9,26200.0,92.3201,92.4057,92.3201,92.3715,26200.0
2013-09-09 13:10:00,107.89,107.93,107.87,107.9,40100.0,92.3629,92.3971,92.3458,92.3715,40100.0
2013-09-09 13:20:00,107.9,108.24,107.88,108.24,35400.0,92.3715,92.6625,92.3543,92.6625,35400.0
2013-09-09 13:30:00,108.22,108.5,108.21,108.49,23300.0,92.6454,92.8851,92.6369,92.8766,23300.0
2013-09-09 13:40:00,108.47,108.83,108.45,108.81,27200.0,92.8594,93.1676,92.8423,93.1505,27200.0
2013-09-09 13:50:00,108.8,108.87,108.71,108.8,21700.0,93.1419,93.2019,93.0649,93.1419,21700.0
2013-09-09 14:00:00,108.84,108.97,108.79,108.83,28200.0,93.1762,93.2875,93.1334,93.1676,28200.0
2013-09-09 14:10:00,108.8,109.13,108.79,109.12,21400.0,93.1419,93.4244,93.1334,93.4159,21400.0
2013-09-09 14:20:00,109.12,109.19,109.05,109.09,27100.0,93.4159,93.4758,93.356,93.3902,27100.0
2013-09-09 14:30:00,109.08,109.15,108.94,108.97,18800.0,93.3816,93.4416,93.2618,93.2875,18800.0
2013-09-09 14:40:00,108.98,109.02,108.96,109.0,24400.0,93.296,93.3303,93.2789,93.3132,24400.0
2013-09-09 14:50:00,108.99,109.1,108.97,109.0,14600.0,93.3046,93.3988,93.2875,93.3132,14600.0
2013-09-09 15:00:00,108.98,109.14,108.97,109.07,22600.0,93.296,93.433,93.2875,93.3731,22600.0
2013-09-09 15:10:00,109.06,109.18,109.02,109.14,33800.0,93.3645,93.4673,93.3303,93.433,33800.0
2013-09-09 15:20:00,109.16,109.18,109.02,109.06,36600.0,93.4501,93.4673,93.3303,93.3645,36600.0
2013-09-09 15:30:00,109.06,109.08,108.93,108.96,38100.0,93.3645,93.3816,93.2532,93.2789,38100.0
2013-09-09 15:40:00,108.97,109.03,108.88,108.94,81700.0,93.2875,93.3388,93.2104,93.2618,81700.0
2013-09-09 15:50:00,108.93,109.13,108.92,109.09,110400.0,93.2532,93.4244,93.2447,93.3902,110400.0
2013-09-10 09:30:00,109.99,110.22,109.74,110.1,52700.0,94.1607,94.3576,93.9467,94.2549,52700.0
2013-09-10 09:40:00,110.07,110.44,109.96,110.38,37900.0,94.2292,94.5459,94.135,94.4946,37900.0
2013-09-10 09:50:00,110.39,111.26,110.38,110.89,54800.0,94.5031,95.2479,94.4946,94.9312,54800.0
2013-09-10 10:00:00,110.98,111.15,110.87,110.98,34000.0,95.0082,95.1537,94.914,95.0082,34000.0
2013-09-10 10:10:00,110.96,111.02,110.8,110.92,30400.0,94.9911,95.0424,94.8541,94.9568,30400.0
2013-09-10 10:20:00,110.92,111.15,110.9,111.12,10400.0,94.9568,95.1537,94.9397,95.1281,10400.0
2013-09-10 10:30:00,111.14,111.29,111.1,111.27,22400.0,95.1452,95.2736,95.1109,95.2565,22400.0
2013-09-10 10:40:00,111.29,111.5,111.24,111.24,24200.0,95.2736,95.4534,95.2308,95.2308,24200.0
2013-09-10 10:50:00,111.22,111.22,111.01,111.01,15000.0,95.2137,95.2137,95.0339,95.0339,15000.0
2013-09-10 11:00:00,111.03,111.06,110.71,110.71,25900.0,95.051,95.0767,94.7771,94.7771,25900.0
2013-09-10 11:10:00,110.76,110.93,110.75,110.75,20800.0,94.8199,94.9654,94.8113,94.8113,20800.0
2013-09-10 11:20:00,110.75,110.81,110.59,110.79,83800.0,94.8113,94.8627,94.6743,94.8455,83800.0
2013-09-10 11:30:00,110.78,110.8,110.58,110.61,81900.0,94.837,94.8541,94.6658,94.6915,81900.0
2013-09-10 11:40:00,110.59,110.69,110.19,110.25,55700.0,94.6743,94.7599,94.3319,94.3833,55700.0
2013-09-10 11:50:00,110.25,110.34,110.11,110.12,43000.0,94.3833,94.4603,94.2634,94.272,43000.0
2013-09-10 12:00:00,110.11,110.28,110.04,110.25,27100.0,94.2634,94.4089,94.2035,94.3833,27100.0
2013-09-10 12:10:00,110.27,110.35,110.21,110.27,14700.0,94.4004,94.4689,94.349,94.4004,14700.0
2013-09-10 12:20:00,110.26,110.34,110.12,110.12,35100.0,94.3918,94.4603,94.272,94.272,35100.0
2013-09-10 12:30:00,110.15,110.16,110.04,110.09,25200.0,94.2977,94.3062,94.2035,94.2463,25200.0
2013-09-10 12:40:00,110.07,110.18,110.07,110.1,19800.0,94.2292,94.3233,94.2292,94.2549,19800.0
2013-09-10 12:50:00,110.13,110.27,110.13,110.27,10900.0,94.2805,94.4004,94.2805,94.4004,10900.0
2013-09-10 13:00:00,110.28,110.41,110.23,110.39,31400.0,94.4089,94.5202,94.3661,94.5031,31400.0
2013-09-10 13:10:00,110.39,110.4,110.02,110.12,54700.0,94.5031,94.5117,94.1864,94.272,54700.0
2013-09-10 13:20:00,110.12,110.27,110.08,110.27,22000.0,94.272,94.4004,94.2377,94.4004,22000.0
2013-09-10 13:30:00,110.27,110.27,110.14,110.14,26100.0,94.4004,94.4004,94.2891,94.2891,26100.0
2013-09-10 13:40:00,110.18,110.29,110.15,110.24,12600.0,94.3233,94.4175,94.2977,94.3747,12600.0
2013-09-10 13:50:00,110.2,110.32,110.19,110.21,13000.0,94.3405,94.4432,94.3319,94.349,13000.0
2013-09-10 14:00:00,110.22,110.28,110.15,110.2,12800.0,94.3576,94.4089,94.2977,94.3405,12800.0
2013-09-10 14:10:00,110.18,110.26,110.16,110.17,24900.0,94.3233,94.3918,94.3062,94.3148,24900.0
2013-09-10 14:20:00,110.2,110.27,110.15,110.2,20700.0,94.3405,94.4004,94.2977,94.3405,20700.0
2013-09-10 14:30:00,110.2,110.22,110.12,110.16,16100.0,94.3405,94.3576,94.272,94.3062,16100.0
2013-09-10 14:40:00,110.17,110.24,110.15,110.21,36500.0,94.3148,94.3747,94.2977,94.349,36500.0
2013-09-10 14:50:00,110.25,110.34,110.2,110.34,39300.0,94.3833,94.4603,94.3405,94.4603,39300.0
2013-09-10 15:00:00,110.34,110.64,110.31,110.61,38700.0,94.4603,94.7171,94.4346,94.6915,38700.0
2013-09-10 15:10:00,110.61,110.62,110.32,110.35,52900.0,94.6915,94.7,94.4432,94.4689,52900.0
2013-09-10 15:20:00,110.38,110.57,110.38,110.49,31700.0,94.4946,94.6572,94.4946,94.5887,31700.0
2013-09-10 15:30:00,110.49,110.62,110.49,110.54,40100.0,94.5887,94.7,94.5887,94.6315,40100.0
2013-09-10 15:40:00,110.54,110.64,110.41,110.55,62700.0,94.6315,94.7171,94.5202,94.6401,62700.0
2013-09-10 15:50:00,110.57,110.63,110.5,110.59,123500.0,94.6572,94.7086,94.5973,94.6743,123500.0
2013-09-11 09:30:00,110.53,110.67,109.97,110.34,79300.0,94.623,94.7428,94.1436,94.4603,79300.0
2013-09-11 09:40:00,110.36,110.5,109.96,110.02,47300.0,94.4774,94.5973,94.135,94.1864,47300.0
2013-09-11 09:50:00,110.08,110.24,109.75,109.93,39200.0,94.2377,94.3747,93.9552,94.1093,39200.0
2013-09-11 10:00:00,109.87,109.93,109.64,109.65,39900.0,94.058,94.1093,93.8611,93.8696,39900.0
2013-09-11 10:10:00,109.66,110.0,109.66,109.85,26200.0,93.8782,94.1692,93.8782,94.0408,26200.0
2013-09-11 10:20:00,109.93,109.95,109.75,109.8,25700.0,94.1093,94.1264,93.9552,93.998,25700.0
2013-09-11 10:30:00,109.78,109.88,109.52,109.6,41900.0,93.9809,94.0665,93.7583,93.8268,41900.0
2013-09-11 10:40:00,109.55,109.85,109.55,109.65,47000.0,93.784,94.0408,93.784,93.8696,47000.0
2013-09-11 10:50:00,109.66,110.04,109.65,110.0,27800.0,93.8782,94.2035,93.8696,94.1692,27800.0
2013-09-11 11:00:00,110.02,110.32,110.02,110.09,24100.0,94.1864,94.4432,94.1864,94.2463,24100.0
2013-09-11 11:10:00,110.08,110.22,110.07,110.07,14600.0,94.2377,94.3576,94.2292,94.2292,14600.0
2013-09-11 11:20:00,110.05,110.26,110.04,110.26,11000.0,94.212,94.3918,94.2035,94.3918,11000.0
2013-09-11 11:30:00,110.26,110.46,110.22,110.39,25700.0,94.3918,94.563,94.3576,94.5031,25700.0
2013-09-11 11:40:00,110.4,110.41,110.16,110.23,28600.0,94.5117,94.5202,94.3062,94.3661,28600.0
2013-09-11 11:50:00,110.22,110.37,110.14,110.23,33900.0,94.3576,94.486,94.2891,94.3661,33900.0
2013-09-11 12:00:00,110.23,110.36,110.22,110.26,16500.0,94.3661,94.4774,94.3576,94.3918,16500.0
2013-09-11 12:10:00,110.28,110.3,110.16,110.22,14700.0,94.4089,94.4261,94.3062,94.3576,14700.0
2013-09-11 12:20:00,110.24,110.44,110.24,110.42,14400.0,94.3747,94.5459,94.3747,94.5288,14400.0
2013-09-11 12:30:00,110.41,110.47,110.35,110.44,24800.0,94.5202,94.5716,94.4689,94.5459,24800.0
2013-09-11 12:40:00,110.42,110.43,110.3,110.4,14300.0,94.5288,94.5374,94.4261,94.5117,14300.0
2013-09-11 12:50:00,110.44,110.44,110.29,110.44,14100.0,94.5459,94.5459,94.4175,94.5459,14100.0
2013-09-11 13:00:00,110.43,110.44,110.21,110.44,17500.0,94.5374,94.5459,94.349,94.5459,17500.0
2013-09-11 13:10:00,110.44,110.45,110.33,110.33,8900.0,94.5459,94.5545,94.4518,94.4518,8900.0
2013-09-11 13:20:00,110.33,110.4,110.23,110.4,17100.0,94.4518,94.5117,94.3661,94.5117,17100.0
2013-09-11 13:30:00,110.4,110.45,110.19,110.3,58100.0,94.5117,94.5545,94.3319,94.4261,58100.0
2013-09-11 13:40:00,110.3,110.4,110.22,110.35,25000.0,94.4261,94.5117,94.3576,94.4689,25000.0
2013-09-11 13:50:00,110.41,110.42,110.17,110.2,11600.0,94.5202,94.5288,94.3148,94.3405,11600.0
2013-09-11 14:00:00,110.21,110.36,110.2,110.35,15200.0,94.349,94.4774,94.3405,94.4689,15200.0
2013-09-11 14:10:00,110.34,110.34,110.28,110.3,9600.0,94.4603,94.4603,94.4089,94.4261,9600.0
2013-09-11 14:20:00,110.29,110.32,110.18,110.23,15600.0,94.4175,94.4432,94.3233,94.3661,15600.0
2013-09-11 14:30:00,110.22,110.32,110.21,110.27,11200.0,94.3576,94.4432,94.349,94.4004,11200.0
2013-09-11 14:40:00,110.26,110.3,110.25,110.29,10400.0,94.3918,94.4261,94.3833,94.4175,10400.0
2013-09-11 14:50:00,110.3,110.3,110.2,110.24,11900.0,94.4261,94.4261,94.3405,94.3747,11900.0
2013-09-11 15:00:00,110.26,110.36,110.26,110.32,24800.0,94.3918,94.4774,94.3918,94.4432,24800.0
2013-09-11 15:10:00,110.31,110.33,110.17,110.2,25800.0,94.4346,94.4518,94.3148,94.3405,25800.0
2013-09-11 15:20:00,110.2,110.33,110.18,110.18,35100.0,94.3405,94.4518,94.3233,94.3233,35100.0
2013-09-11 15:30:00,110.18,110.21,110.07,110.11,51500.0,94.3233,94.349,94.2292,94.2634,51500.0
2013-09-11 15:40:00,110.12,110.14,109.99,110.07,57300.0,94.272,94.2891,94.1607,94.2292,57300.0
2013-09-11 15:50:00,110.07,110.25,110.02,110.22,138500.0,94.2292,94.3833,94.1864,94.3576,138500.0
2013-09-12 09:30:00,110.1,110.12,109.03,109.03,120300.0,94.2549,94.272,93.3388,93.3388,120300.0
2013-09-12 09:40:00,109.03,109.32,108.9,108.94,47900.0,93.3388,93.5871,93.2276,93.2618,47900.0
2013-09-12 09:50:00,108.99,109.06,108.78,108.94,94500.0,93.3046,93.3645,93.1248,93.2618,94500.0
2013-09-12 10:00:00,108.97,109.25,108.86,109.0,45700.0,93.2875,93.5272,93.1933,93.3132,45700.0
2013-09-12 10:10:00,109.0,109.03,108.43,108.92,121200.0,93.3132,93.3388,92.8252,93.2447,121200.0
2013-09-12 10:20:00,108.91,109.09,108.85,109.05,49500.0,93.2361,93.3902,93.1847,93.356,49500.0
2013-09-12 10:30:00,109.0,109.1,108.85,108.87,64000.0,93.3132,93.3988,93.1847,93.2019,64000.0
2013-09-12 10:40:00,108.87,109.16,108.86,108.97,36000.0,93.2019,93.4501,93.1933,93.2875,36000.0
2013-09-12 10:50:00,108.99,109.06,108.86,108.86,20100.0,93.3046,93.3645,93.1933,93.1933,20100.0
2013-09-12 11:00:00,108.85,108.98,108.53,108.54,56300.0,93.1847,93.296,92.9108,92.9194,56300.0
2013-09-12 11:10:00,108.53,108.56,108.11,108.12,67300.0,92.9108,92.9365,92.5512,92.5598,67300.0
2013-09-12 11:20:00,108.14,108.4,108.04,108.28,109600.0,92.5769,92.7995,92.4913,92.6968,109600.0
2013-09-12 11:30:00,108.27,108.35,107.74,107.74,110700.0,92.6882,92.7567,92.2345,92.2345,110700.0
2013-09-12 11:40:00,107.78,108.08,107.74,107.85,44700.0,92.2687,92.5256,92.2345,92.3287,44700.0
2013-09-12 11:50:00,107.84,108.08,107.76,108.08,73500.0,92.3201,92.5256,92.2516,92.5256,73500.0
2013-09-12 12:00:00,108.09,108.39,108.06,108.18,52400.0,92.5341,92.7909,92.5084,92.6112,52400.0
2013-09-12 12:10:00,108.17,108.36,108.06,108.19,51300.0,92.6026,92.7653,92.5084,92.6197,51300.0
2013-09-12 12:20:00,108.18,108.3,108.04,108.23,23300.0,92.6112,92.7139,92.4913,92.654,23300.0
2013-09-12 12:30:00,108.24,108.41,108.2,108.35,38300.0,92.6625,92.8081,92.6283,92.7567,38300.0
2013-09-12 12:40:00,108.35,108.36,108.21,108.25,54700.0,92.7567,92.7653,92.6369,92.6711,54700.0
2013-09-12 12:50:00,108.25,108.38,108.21,108.38,30700.0,92.6711,92.7824,92.6369,92.7824,30700.0
2013-09-12 13:00:00,108.34,108.56,108.24,108.55,29700.0,92.7481,92.9365,92.6625,92.9279,29700.0
2013-09-12 13:10:00,108.58,108.61,108.49,108.57,28000.0,92.9536,92.9793,92.8766,92.945,28000.0
2013-09-12 13:20:00,108.59,108.65,108.54,108.63,24600.0,92.9622,93.0135,92.9194,92.9964,24600.0
2013-09-12 13:30:00,108.62,108.72,108.54,108.54,35600.0,92.9878,93.0735,92.9194,92.9194,35600.0
2013-09-12 13:40:00,108.58,108.6,108.31,108.32,27100.0,92.9536,92.9707,92.7225,92.731,27100.0
2013-09-12 13:50:00,108.32,108.41,108.22,108.29,26000.0,92.731,92.8081,92.6454,92.7053,26000.0
2013-09-12 14:00:00,108.29,108.39,108.26,108.36,36500.0,92.7053,92.7909,92.6797,92.7653,36500.0
2013-09-12 14:10:00,108.36,108.36,108.11,108.21,37500.0,92.7653,92.7653,92.5512,92.6369,37500.0
2013-09-12 14:20:00,108.2,108.23,108.04,108.16,51000.0,92.6283,92.654,92.4913,92.594,51000.0
2013-09-12 14:30:00,108.16,108.3,108.1,108.16,36400.0,92.594,92.7139,92.5427,92.594,36400.0
2013-09-12 14:40:00,108.16,108.36,108.16,108.36,24500.0,92.594,92.7653,92.594,92.7653,24500.0
2013-09-12 14:50:00,108.38,108.52,108.38,108.46,32200.0,92.7824,92.9022,92.7824,92.8509,32200.0
2013-09-12 15:00:00,108.49,108.58,108.19,108.21,73800.0,92.8766,92.9536,92.6197,92.6369,73800.0
2013-09-12 15:10:00,108.22,108.23,108.1,108.16,62700.0,92.6454,92.654,92.5427,92.594,62700.0
2013-09-12 15:20:00,108.18,108.25,108.14,108.2,52000.0,92.6112,92.6711,92.5769,92.6283,52000.0
2013-09-12 15:30:00,108.2,108.3,108.15,108.28,66300.0,92.6283,92.7139,92.5855,92.6968,66300.0
2013-09-12 15:40:00,108.27,108.31,108.17,108.2,75100.0,92.6882,92.7225,92.6026,92.6283,75100.0
2013-09-12 15:50:00,108.2,108.38,108.13,108.38,145900.0,92.6283,92.7824,92.5684,92.7824,145900.0
2013-09-13 09:30:00,108.72,108.9,108.34,108.38,38400.0,93.0735,93.2276,92.7481,92.7824,38400.0
2013-09-13 09:40:00,108.37,108.4,107.64,107.98,76900.0,92.7738,92.7995,92.1489,92.44,76900.0
2013-09-13 09:50:00,108.01,108.2,107.69,108.12,60800.0,92.4656,92.6283,92.1917,92.5598,60800.0
2013-09-13 10:00:00,108.13,108.14,107.45,107.47,84500.0,92.5684,92.5769,91.9862,92.0033,84500.0
2013-09-13 10:10:00,107.53,107.61,107.25,107.48,75600.0,92.0547,92.1232,91.815,92.0119,75600.0
2013-09-13 10:20:00,107.45,107.46,106.81,106.86,128700.0,91.9862,91.9948,91.4383,91.4811,128700.0
2013-09-13 10:30:00,106.92,107.01,106.65,106.86,93000.0,91.5325,91.6096,91.3014,91.4811,93000.0
2013-09-13 10:40:00,106.86,106.88,106.57,106.61,124100.0,91.4811,91.4983,91.2329,91.2671,124100.0
2013-09-13 10:50:00,106.63,106.73,106.38,106.51,135000.0,91.2842,91.3698,91.0702,91.1815,135000.0
2013-09-13 11:00:00,106.49,106.73,106.43,106.65,89400.0,91.1644,91.3698,91.113,91.3014,89400.0
2013-09-13 11:10:00,106.65,107.02,106.61,107.02,80300.0,91.3014,91.6181,91.2671,91.6181,80300.0
2013-09-13 11:20:00,107.03,107.24,107.0,107.02,68800.0,91.6267,91.8065,91.601,91.6181,68800.0
2013-09-13 11:30:00,107.03,107.05,106.83,106.89,60400.0,91.6267,91.6438,91.4555,91.5068,60400.0
2013-09-13 11:40:00,106.9,106.97,106.8,106.83,45700.0,91.5154,91.5753,91.4298,91.4555,45700.0
2013-09-13 11:50:00,106.81,106.93,106.61,106.78,60100.0,91.4383,91.5411,91.2671,91.4127,60100.0
2013-09-13 12:00:00,106.74,106.84,106.72,106.8,37000.0,91.3784,91.464,91.3613,91.4298,37000.0
2013-09-13 12:10:00,106.79,106.83,106.72,106.8,62700.0,91.4212,91.4555,91.3613,91.4298,62700.0
2013-09-13 12:20:00,106.8,106.81,106.73,106.74,91400.0,91.4298,91.4383,91.3698,91.3784,91400.0
2013-09-13 12:30:00,106.73,106.95,106.73,106.82,55300.0,91.3698,91.5582,91.3698,91.4469,55300.0
2013-09-13 12:40:00,106.82,107.0,106.8,106.89,59700.0,91.4469,91.601,91.4298,91.5068,59700.0
2013-09-13 12:50:00,106.9,107.14,106.87,107.08,26600.0,91.5154,91.7208,91.4897,91.6695,26600.0
2013-09-13 13:00:00,107.1,107.22,106.97,107.0,52600.0,91.6866,91.7893,91.5753,91.601,52600.0
2013-09-13 13:10:00,106.98,107.06,106.93,107.02,59500.0,91.5839,91.6524,91.5411,91.6181,59500.0
2013-09-13 13:20:00,107.0,107.05,106.94,107.01,34200.0,91.601,91.6438,91.5496,91.6096,34200.0
2013-09-13 13:30:00,107.02,107.29,107.0,107.29,37600.0,91.6181,91.8493,91.601,91.8493,37600.0
2013-09-13 13:40:00,107.28,107.43,107.21,107.27,33600.0,91.8407,91.9691,91.7808,91.8321,33600.0
2013-09-13 13:50:00,107.28,107.61,107.28,107.55,27800.0,91.8407,92.1232,91.8407,92.0718,27800.0
2013-09-13 14:00:00,107.57,107.73,107.53,107.6,32200.0,92.089,92.2259,92.0547,92.1146,32200.0
2013-09-13 14:10:00,107.6,107.82,107.59,107.65,47700.0,92.1146,92.303,92.1061,92.1574,47700.0
2013-09-13 14:20:00,107.65,107.78,107.61,107.65,34300.0,92.1574,92.2687,92.1232,92.1574,34300.0
2013-09-13 14:30:00,107.65,107.66,107.23,107.3,49200.0,92.1574,92.166,91.7979,91.8578,49200.0
2013-09-13 14:40:00,107.3,107.38,106.88,106.95,120400.0,91.8578,91.9263,91.4983,91.5582,120400.0
2013-09-13 14:50:00,106.95,107.02,106.89,106.99,54800.0,91.5582,91.6181,91.5068,91.5924,54800.0
2013-09-13 15:00:00,107.0,107.09,106.95,106.95,54500.0,91.601,91.678,91.5582,91.5582,54500.0
2013-09-13 15:10:00,106.95,107.03,106.91,106.93,35500.0,91.5582,91.6267,91.5239,91.5411,35500.0
2013-09-13 15:20:00,106.94,107.12,106.92,107.02,52200.0,91.5496,91.7037,91.5325,91.6181,52200.0
2013-09-13 15:30:00,107.02,107.25,107.01,107.2,123900.0,91.6181,91.815,91.6096,91.7722,123900.0
2013-09-13 15:40:00,107.21,107.29,107.09,107.25,65000.0,91.7808,91.8493,91.678,91.815,65000.0
2013-09-13 15:50:00,107.26,107.29,107.07,107.22,215700.0,91.8236,91.8493,91.6609,91.7893,215700.0
2013-09-16 09:30:00,108.85,109.31,108.85,109.14,120400.0,93.1847,93.5785,93.1847,93.433,120400.0
2013-09-16 09:40:00,109.09,109.33,108.64,109.05,76400.0,93.3902,93.5957,93.005,93.356,76400.0
2013-09-16 09:50:00,109.01,109.12,108.85,108.92,66300.0,93.3217,93.4159,93.1847,93.2447,66300.0
2013-09-16 10:00:00,108.92,109.07,108.56,108.75,71000.0,93.2447,93.3731,92.9365,93.0991,71000.0
2013-09-16 10:10:00,108.79,108.99,108.61,108.87,43900.0,93.1334,93.3046,92.9793,93.2019,43900.0
2013-09-16 10:20:00,108.84,109.07,108.77,108.97,54100.0,93.1762,93.3731,93.1163,93.2875,54100.0
2013-09-16 10:30:00,108.95,109.17,108.87,109.09,60900.0,93.2704,93.4587,93.2019,93.3902,60900.0
2013-09-16 10:40:00,109.12,109.67,109.04,109.67,125000.0,93.4159,93.8867,93.3474,93.8867,125000.0
2013-09-16 10:50:00,109.62,109.93,109.62,109.78,50300.0,93.8439,94.1093,93.8439,93.9809,50300.0
2013-09-16 11:00:00,109.8,109.8,109.62,109.79,69000.0,93.998,93.998,93.8439,93.9895,69000.0
2013-09-16 11:10:00,109.79,110.2,109.75,110.15,81100.0,93.9895,94.3405,93.9552,94.2977,81100.0
2013-09-16 11:20:00,110.16,110.53,110.1,110.46,57900.0,94.3062,94.623,94.2549,94.563,57900.0
2013-09-16 11:30:00,110.43,110.61,110.26,110.61,63800.0,94.5374,94.6915,94.3918,94.6915,63800.0
2013-09-16 11:40:00,110.56,111.0,110.56,110.76,68400.0,94.6486,95.0253,94.6486,94.8199,68400.0
2013-09-16 11:50:00,110.77,110.84,110.41,110.42,70700.0,94.8284,94.8884,94.5202,94.5288,70700.0
2013-09-16 12:00:00,110.39,110.5,110.25,110.25,84500.0,94.5031,94.5973,94.3833,94.3833,84500.0
2013-09-16 12:10:00,110.24,110.7,110.18,110.7,67000.0,94.3747,94.7685,94.3233,94.7685,67000.0
2013-09-16 12:20:00,110.71,110.73,110.43,110.47,39200.0,94.7771,94.7942,94.5374,94.5716,39200.0
2013-09-16 12:30:00,110.46,110.48,110.21,110.33,34800.0,94.563,94.5802,94.349,94.4518,34800.0
2013-09-16 12:40:00,110.34,110.45,110.31,110.31,29500.0,94.4603,94.5545,94.4346,94.4346,29500.0
2013-09-16 12:50:00,110.3,110.31,110.0,110.05,33500.0,94.4261,94.4346,94.1692,94.212,33500.0
2013-09-16 13:00:00,110.04,110.22,109.97,109.97,49400.0,94.2035,94.3576,94.1436,94.1436,49400.0
2013-09-16 13:10:00,109.97,110.19,109.97,110.08,32100.0,94.1436,94.3319,94.1436,94.2377,32100.0
2013-09-16 13:20:00,110.08,110.14,109.9,109.9,35500.0,94.2377,94.2891,94.0836,94.0836,35500.0
2013-09-16 13:30:00,109.92,110.04,109.89,109.95,36700.0,94.1008,94.2035,94.0751,94.1264,36700.0
2013-09-16 13:40:00,109.96,109.99,109.73,109.77,58300.0,94.135,94.1607,93.9381,93.9723,58300.0
2013-09-16 13:50:00,109.75,109.86,109.47,109.54,93100.0,93.9552,94.0494,93.7155,93.7754,93100.0
2013-09-16 14:00:00,109.54,109.78,109.54,109.71,32300.0,93.7754,93.9809,93.7754,93.921,32300.0
2013-09-16 14:10:00,109.71,109.87,109.68,109.8,75900.0,93.921,94.058,93.8953,93.998,75900.0
2013-09-16 14:20:00,109.79,109.81,109.55,109.55,44800.0,93.9895,94.0066,93.784,93.784,44800.0
2013-09-16 14:30:00,109.55,109.57,109.39,109.44,39900.0,93.784,93.8011,93.647,93.6898,39900.0
2013-09-16 14:40:00,109.44,109.65,109.4,109.61,54900.0,93.6898,93.8696,93.6556,93.8354,54900.0
2013-09-16 14:50:00,109.6,109.62,109.41,109.42,63500.0,93.8268,93.8439,93.6642,93.6727,63500.0
2013-09-16 15:00:00,109.42,109.56,109.39,109.54,65600.0,93.6727,93.7926,93.647,93.7754,65600.0
2013-09-16 15:10:00,109.54,109.68,109.53,109.63,43700.0,93.7754,93.8953,93.7669,93.8525,43700.0
2013-09-16 15:20:00,109.65,109.65,109.43,109.46,62000.0,93.8696,93.8696,93.6813,93.707,62000.0
2013-09-16 15:30:00,109.45,109.51,109.35,109.5,56100.0,93.6984,93.7498,93.6128,93.7412,56100.0
2013-09-16 15:40:00,109.52,109.55,109.3,109.43,108200.0,93.7583,93.784,93.57,93.6813,108200.0
2013-09-16 15:50:00,109.42,109.59,109.42,109.58,146200.0,93.6727,93.8182,93.6727,93.8097,146200.0
2013-09-17 09:30:00,109.83,111.48,109.79,110.51,238500.0,94.0237,95.4362,93.9895,94.6058,238500.0
2013-09-17 09:40:00,110.49,110.82,110.16,110.32,98300.0,94.5887,94.8712,94.3062,94.4432,98300.0
2013-09-17 09:50:00,110.34,110.48,110.05,110.09,55100.0,94.4603,94.5802,94.212,94.2463,55100.0
2013-09-17 10:00:00,110.1,110.67,110.05,110.45,77200.0,94.2549,94.7428,94.212,94.5545,77200.0
2013-09-17 10:10:00,110.45,110.51,110.12,110.31,48300.0,94.5545,94.6058,94.272,94.4346,48300.0
2013-09-17 10:20:00,110.27,110.52,110.22,110.27,33800.0,94.4004,94.6144,94.3576,94.4004,33800.0
2013-09-17 10:30:00,110.28,110.47,110.23,110.36,34100.0,94.4089,94.5716,94.3661,94.4774,34100.0
2013-09-17 10:40:00,110.36,110.39,110.2,110.22,32200.0,94.4774,94.5031,94.3405,94.3576,32200.0
2013-09-17 10:50:00,110.23,110.62,110.16,110.55,66200.0,94.3661,94.7,94.3062,94.6401,66200.0
2013-09-17 11:00:00,110.58,110.74,110.45,110.67,45700.0,94.6658,94.8027,94.5545,94.7428,45700.0
2013-09-17 11:10:00,110.65,110.89,110.55,110.83,37900.0,94.7257,94.9312,94.6401,94.8798,37900.0
2013-09-17 11:20:00,110.86,110.99,110.77,110.95,35300.0,94.9055,95.0168,94.8284,94.9825,35300.0
2013-09-17 11:30:00,110.98,110.98,110.5,110.62,39300.0,95.0082,95.0082,94.5973,94.7,39300.0
2013-09-17 11:40:00,110.61,110.99,110.59,110.94,35800.0,94.6915,95.0168,94.6743,94.974,35800.0
2013-09-17 11:50:00,110.91,110.95,110.8,110.88,34200.0,94.9483,94.9825,94.8541,94.9226,34200.0
2013-09-17 12:00:00,110.86,111.1,110.86,111.02,41300.0,94.9055,95.1109,94.9055,95.0424,41300.0
2013-09-17 12:10:00,111.0,111.06,110.9,111.06,22500.0,95.0253,95.0767,94.9397,95.0767,22500.0
2013-09-17 12:20:00,111.05,111.16,111.04,111.09,24300.0,95.0681,95.1623,95.0596,95.1024,24300.0
2013-09-17 12:30:00,111.09,111.15,110.74,110.76,106400.0,95.1024,95.1537,94.8027,94.8199,106400.0
2013-09-17 12:40:00,110.75,110.83,110.5,110.5,60300.0,94.8113,94.8798,94.5973,94.5973,60300.0
2013-09-17 12:50:00,110.51,110.54,110.27,110.5,54500.0,94.6058,94.6315,94.4004,94.5973,54500.0
2013-09-17 13:00:00,110.53,110.74,110.52,110.69,27700.0,94.623,94.8027,94.6144,94.7599,27700.0
2013-09-17 13:10:00,110.69,110.75,110.67,110.7,21200.0,94.7599,94.8113,94.7428,94.7685,21200.0
2013-09-17 13:20:00,110.69,110.84,110.68,110.83,20300.0,94.7599,94.8884,94.7514,94.8798,20300.0
2013-09-17 13:30:00,110.82,110.87,110.51,110.57,47600.0,94.8712,94.914,94.6058,94.6572,47600.0
2013-09-17 13:40:00,110.55,110.79,110.55,110.7,41200.0,94.6401,94.8455,94.6401,94.7685,41200.0
2013-09-17 13:50:00,110.7,110.89,110.69,110.85,48900.0,94.7685,94.9312,94.7599,94.8969,48900.0
2013-09-17 14:00:00,110.85,110.86,110.77,110.79,27200.0,94.8969,94.9055,94.8284,94.8455,27200.0
2013-09-17 14:10:00,110.78,111.05,110.78,111.02,63100.0,94.837,95.0681,94.837,95.0424,63100.0
2013-09-17 14:20:00,111.01,111.12,110.91,111.01,46300.0,95.0339,95.1281,94.9483,95.0339,46300.0
2013-09-17 14:30:00,111.02,111.08,110.97,111.04,39000.0,95.0424,95.0938,94.9996,95.0596,39000.0
2013-09-17 14:40:00,111.04,111.12,110.97,111.0,38700.0,95.0596,95.1281,94.9996,95.0253,38700.0
2013-09-17 14:50:00,111.0,111.14,110.97,111.1,62100.0,95.0253,95.1452,94.9996,95.1109,62100.0
2013-09-17 15:00:00,111.1,111.11,110.58,110.6,84900.0,95.1109,95.1195,94.6658,94.6829,84900.0
2013-09-17 15:10:00,110.6,110.66,110.47,110.63,117300.0,94.6829,94.7343,94.5716,94.7086,117300.0
2013-09-17 15:20:00,110.63,110.76,110.57,110.66,85500.0,94.7086,94.8199,94.6572,94.7343,85500.0
2013-09-17 15:30:00,110.66,110.74,110.58,110.72,95800.0,94.7343,94.8027,94.6658,94.7856,95800.0
2013-09-17 15:40:00,110.72,110.82,110.63,110.8,86900.0,94.7856,94.8712,94.7086,94.8541,86900.0
2013-09-17 15:50:00,110.8,110.8,110.61,110.66,193300.0,94.8541,94.8541,94.6915,94.7343,193300.0
2013-09-18 09:30:00,113.2,113.77,112.5,113.51,306000.0,96.9087,97.3967,96.3095,97.1741,306000.0
2013-09-18 09:40:00,113.52,114.55,113.15,114.47,405900.0,97.1827,98.0644,96.8659,97.9959,405900.0
2013-09-18 09:50:00,114.5,115.52,114.28,115.14,470000.0,98.0216,98.8948,97.8333,98.5695,470000.0
2013-09-18 10:00:00,115.14,115.2,114.66,114.78,277800.0,98.5695,98.6209,98.1586,98.2613,277800.0
2013-09-18 10:10:00,114.77,114.85,113.78,114.18,231600.0,98.2528,98.3212,97.4052,97.7477,231600.0
2013-09-18 10:20:00,114.08,114.16,113.51,113.52,144700.0,97.6621,97.7306,97.1741,97.1827,144700.0
2013-09-18 10:30:00,113.59,113.7,113.23,113.45,127500.0,97.2426,97.3368,96.9344,97.1227,127500.0
2013-09-18 10:40:00,113.44,113.97,113.38,113.53,117300.0,97.1142,97.5679,97.0628,97.1912,117300.0
2013-09-18 10:50:00,113.51,114.2,113.51,114.18,104900.0,97.1741,97.7648,97.1741,97.7477,104900.0
2013-09-18 11:00:00,114.16,114.19,113.85,114.1,105100.0,97.7306,97.7562,97.4652,97.6792,105100.0
2013-09-18 11:10:00,114.09,114.16,113.38,113.56,133100.0,97.6706,97.7306,97.0628,97.2169,133100.0
2013-09-18 11:20:00,113.58,114.0,113.52,113.69,83500.0,97.234,97.5936,97.1827,97.3282,83500.0
2013-09-18 11:30:00,113.67,113.86,113.4,113.52,105200.0,97.3111,97.4737,97.0799,97.1827,105200.0
2013-09-18 11:40:00,113.53,113.98,113.53,113.88,94200.0,97.1912,97.5765,97.1912,97.4908,94200.0
2013-09-18 11:50:00,113.85,114.0,113.7,113.83,93300.0,97.4652,97.5936,97.3368,97.448,93300.0
2013-09-18 12:00:00,113.88,113.9,113.52,113.84,94000.0,97.4908,97.508,97.1827,97.4566,94000.0
2013-09-18 12:10:00,113.83,114.0,113.71,113.8,89500.0,97.448,97.5936,97.3453,97.4224,89500.0
2013-09-18 12:20:00,113.83,113.83,113.64,113.7,56400.0,97.448,97.448,97.2854,97.3368,56400.0
2013-09-18 12:30:00,113.71,113.88,113.68,113.88,96700.0,97.3453,97.4908,97.3196,97.4908,96700.0
2013-09-18 12:40:00,113.85,113.91,113.73,113.83,82200.0,97.4652,97.5165,97.3624,97.448,82200.0
2013-09-18 12:50:00,113.81,113.89,113.6,113.61,39200.0,97.4309,97.4994,97.2511,97.2597,39200.0
2013-09-18 13:00:00,113.62,113.62,113.17,113.3,63200.0,97.2683,97.2683,96.883,96.9943,63200.0
2013-09-18 13:10:00,113.31,113.35,113.05,113.3,51400.0,97.0029,97.0371,96.7803,96.9943,51400.0
2013-09-18 13:20:00,113.29,113.47,113.23,113.33,46300.0,96.9858,97.1399,96.9344,97.02,46300.0
2013-09-18 13:30:00,113.33,113.5,113.17,113.2,95300.0,97.02,97.1655,96.883,96.9087,95300.0
2013-09-18 13:40:00,113.19,113.95,113.19,113.94,68100.0,96.9002,97.5508,96.9002,97.5422,68100.0
2013-09-18 13:50:00,113.93,113.95,113.19,113.48,84100.0,97.5337,97.5508,96.9002,97.1484,84100.0
2013-09-18 14:00:00,113.51,114.75,113.51,114.58,181200.0,97.1741,98.2356,97.1741,98.0901,181200.0
2013-09-18 14:10:00,114.7,116.56,114.7,115.62,318200.0,98.1928,99.7852,98.1928,98.9804,318200.0
2013-09-18 14:20:00,115.61,115.69,115.03,115.21,114700.0,98.9719,99.0404,98.4753,98.6294,114700.0
2013-09-18 14:30:00,115.22,115.98,115.19,115.91,115000.0,98.638,99.2886,98.6123,99.2287,115000.0
2013-09-18 14:40:00,115.92,116.22,115.86,116.03,115600.0,99.2373,99.4941,99.1859,99.3314,115600.0
2013-09-18 14:50:00,116.01,116.51,115.93,116.48,151700.0,99.3143,99.7423,99.2458,99.7167,151700.0
2013-09-18 15:00:00,116.48,116.95,116.23,116.95,215700.0,99.7167,100.119,99.5026,100.119,215700.0
2013-09-18 15:10:00,116.86,116.88,116.34,116.42,221400.0,100.042,100.0591,99.5968,99.6653,221400.0
2013-09-18 15:20:00,116.43,116.45,116.03,116.37,195900.0,99.6739,99.691,99.3314,99.6225,195900.0
2013-09-18 15:30:00,116.39,116.51,116.21,116.43,181900.0,99.6396,99.7423,99.4855,99.6739,181900.0
2013-09-18 15:40:00,116.42,116.77,116.27,116.73,194300.0,99.6653,99.9649,99.5369,99.9307,194300.0
2013-09-18 15:50:00,116.73,116.75,116.02,116.31,343000.0,99.9307,99.9478,99.3229,99.5711,343000.0
2013-09-19 09:30:00,114.63,115.98,114.54,115.9,326800.0,98.1329,99.2886,98.0559,99.2201,326800.0
2013-09-19 09:40:00,115.91,116.5,115.56,116.49,226100.0,99.2287,99.7338,98.9291,99.7252,226100.0
2013-09-19 09:50:00,116.42,117.17,116.32,117.03,132200.0,99.6653,100.3074,99.5797,100.1875,132200.0
2013-09-19 10:00:00,117.09,117.38,116.59,116.67,136900.0,100.2389,100.4871,99.8108,99.8793,136900.0
2013-09-19 10:10:00,116.67,117.16,116.62,116.87,94600.0,99.8793,100.2988,99.8365,100.0505,94600.0
2013-09-19 10:20:00,116.87,117.01,116.58,116.58,67100.0,100.0505,100.1704,99.8023,99.8023,67100.0
2013-09-19 10:30:00,116.55,116.76,116.24,116.45,54500.0,99.7766,99.9564,99.5112,99.691,54500.0
2013-09-19 10:40:00,116.45,116.8,116.39,116.68,43100.0,99.691,99.9906,99.6396,99.8879,43100.0
2013-09-19 10:50:00,116.68,116.75,116.48,116.65,60000.0,99.8879,99.9478,99.7167,99.8622,60000.0
2013-09-19 11:00:00,116.67,116.8,116.26,116.33,50600.0,99.8793,99.9906,99.5283,99.5883,50600.0
2013-09-19 11:10:00,116.29,116.57,116.02,116.57,74500.0,99.554,99.7937,99.3229,99.7937,74500.0
2013-09-19 11:20:00,116.55,116.87,116.29,116.81,63600.0,99.7766,100.0505,99.554,99.9992,63600.0
2013-09-19 11:30:00,116.82,116.85,116.01,116.06,118000.0,100.0077,100.0334,99.3143,99.3571,118000.0
2013-09-19 11:40:00,116.01,116.11,115.82,116.01,47000.0,99.3143,99.3999,99.1517,99.3143,47000.0
2013-09-19 11:50:00,116.03,116.27,115.67,116.24,45300.0,99.3314,99.5369,99.0232,99.5112,45300.0
2013-09-19 12:00:00,116.28,117.2,116.16,116.97,117200.0,99.5455,100.333,99.4427,100.1361,117200.0
2013-09-19 12:10:00,116.92,116.92,116.37,116.47,47200.0,100.0933,100.0933,99.6225,99.7081,47200.0
2013-09-19 12:20:00,116.5,116.59,116.32,116.51,39200.0,99.7338,99.8108,99.5797,99.7423,39200.0
2013-09-19 12:30:00,116.5,116.84,116.47,116.59,32500.0,99.7338,100.0249,99.7081,99.8108,32500.0
2013-09-19 12:40:00,116.57,116.71,116.55,116.67,22700.0,99.7937,99.9136,99.7766,99.8793,22700.0
2013-09-19 12:50:00,116.65,116.72,116.61,116.64,75300.0,99.8622,99.9221,99.828,99.8536,75300.0
2013-09-19 13:00:00,116.65,116.71,116.34,116.36,33100.0,99.8622,99.9136,99.5968,99.6139,33100.0
2013-09-19 13:10:00,116.34,116.61,116.26,116.53,38900.0,99.5968,99.828,99.5283,99.7595,38900.0
2013-09-19 13:20:00,116.55,116.56,116.4,116.42,23200.0,99.7766,99.7852,99.6482,99.6653,23200.0
2013-09-19 13:30:00,116.42,116.44,116.24,116.39,54400.0,99.6653,99.6824,99.5112,99.6396,54400.0
2013-09-19 13:40:00,116.4,116.42,116.3,116.36,27900.0,99.6482,99.6653,99.5626,99.6139,27900.0
2013-09-19 13:50:00,116.36,116.41,116.3,116.4,26300.0,99.6139,99.6567,99.5626,99.6482,26300.0
2013-09-19 14:00:00,116.42,116.43,116.31,116.41,41700.0,99.6653,99.6739,99.5711,99.6567,41700.0
2013-09-19 14:10:00,116.41,116.6,116.34,116.54,42100.0,99.6567,99.8194,99.5968,99.768,42100.0
2013-09-19 14:20:00,116.54,116.55,116.43,116.54,32700.0,99.768,99.7766,99.6739,99.768,32700.0
2013-09-19 14:30:00,116.54,116.58,116.44,116.58,47600.0,99.768,99.8023,99.6824,99.8023,47600.0
2013-09-19 14:40:00,116.59,116.79,116.54,116.75,32800.0,99.8108,99.9821,99.768,99.9478,32800.0
2013-09-19 14:50:00,116.74,116.77,116.69,116.71,42000.0,99.9392,99.9649,99.8964,99.9136,42000.0
2013-09-19 15:00:00,116.71,116.79,116.64,116.66,43200.0,99.9136,99.9821,99.8536,99.8708,43200.0
2013-09-19 15:10:00,116.65,116.99,116.64,116.98,77900.0,99.8622,100.1533,99.8536,100.1447,77900.0
2013-09-19 15:20:00,116.98,117.06,116.86,116.91,66500.0,100.1447,100.2132,100.042,100.0848,66500.0
2013-09-19 15:30:00,116.91,116.95,116.81,116.88,51400.0,100.0848,100.119,99.9992,100.0591,51400.0
2013-09-19 15:40:00,116.88,116.93,116.72,116.77,69500.0,100.0591,100.1019,99.9221,99.9649,69500.0
2013-09-19 15:50:00,116.76,116.87,116.73,116.82,170300.0,99.9564,100.0505,99.9307,100.0077,170300.0
2013-09-20 09:30:00,117.48,117.9,117.3,117.7,382700.0,100.5728,100.9323,100.4187,100.7611,382700.0
2013-09-20 09:40:00,117.71,117.84,117.55,117.78,57400.0,100.7697,100.8809,100.6327,100.8296,57400.0
2013-09-20 09:50:00,117.73,117.8,117.46,117.7,59100.0,100.7868,100.8467,100.5556,100.7611,59100.0
2013-09-20 10:00:00,117.68,117.88,117.54,117.77,92700.0,100.744,100.9152,100.6241,100.821,92700.0
2013-09-20 10:10:00,117.77,117.85,117.61,117.73,69900.0,100.821,100.8895,100.684,100.7868,69900.0
2013-09-20 10:20:00,117.73,117.98,117.73,117.81,52500.0,100.7868,101.0008,100.7868,100.8553,52500.0
2013-09-20 10:30:00,117.82,117.98,117.8,117.91,41900.0,100.8638,101.0008,100.8467,100.9409,41900.0
2013-09-20 10:40:00,117.91,118.31,117.91,118.24,79100.0,100.9409,101.2833,100.9409,101.2234,79100.0
2013-09-20 10:50:00,118.23,118.27,118.01,118.09,43000.0,101.2148,101.2491,101.0265,101.095,43000.0
2013-09-20 11:00:00,118.11,118.13,117.92,117.97,43500.0,101.1121,101.1292,100.9494,100.9922,43500.0
2013-09-20 11:10:00,117.95,118.0,117.75,117.81,32900.0,100.9751,101.0179,100.8039,100.8553,32900.0
2013-09-20 11:20:00,117.8,117.87,117.7,117.82,29200.0,100.8467,100.9066,100.7611,100.8638,29200.0
2013-09-20 11:30:00,117.85,117.98,117.64,117.77,55700.0,100.8895,101.0008,100.7097,100.821,55700.0
2013-09-20 11:40:00,117.78,117.8,117.56,117.63,36100.0,100.8296,100.8467,100.6412,100.7012,36100.0
2013-09-20 11:50:00,117.67,117.67,117.48,117.51,31200.0,100.7354,100.7354,100.5728,100.5984,31200.0
2013-09-20 12:00:00,117.51,117.65,117.46,117.62,43000.0,100.5984,100.7183,100.5556,100.6926,43000.0
2013-09-20 12:10:00,117.63,117.79,117.54,117.69,96200.0,100.7012,100.8381,100.6241,100.7525,96200.0
2013-09-20 12:20:00,117.69,117.7,117.11,117.23,85800.0,100.7525,100.7611,100.256,100.3587,85800.0
2013-09-20 12:30:00,117.25,117.25,117.03,117.11,14400.0,100.3759,100.3759,100.1875,100.256,14400.0
2013-09-20 12:40:00,117.15,117.2,117.04,117.14,13700.0,100.2902,100.333,100.1961,100.2817,13700.0
2013-09-20 12:50:00,117.12,117.2,117.09,117.19,23400.0,100.2646,100.333,100.2389,100.3245,23400.0
2013-09-20 13:00:00,117.2,117.2,116.92,116.97,25200.0,100.333,100.333,100.0933,100.1361,25200.0
2013-09-20 13:10:00,116.97,116.98,116.78,116.92,20800.0,100.1361,100.1447,99.9735,100.0933,20800.0
2013-09-20 13:20:00,116.95,117.12,116.89,117.04,19400.0,100.119,100.2646,100.0677,100.1961,19400.0
2013-09-20 13:30:00,117.07,117.1,116.71,116.94,42800.0,100.2218,100.2474,99.9136,100.1105,42800.0
2013-09-20 13:40:00,116.96,117.04,116.83,116.93,20200.0,100.1276,100.1961,100.0163,100.1019,20200.0
2013-09-20 13:50:00,116.93,117.2,116.89,116.89,42900.0,100.1019,100.333,100.0677,100.0677,42900.0
2013-09-20 14:00:00,116.89,117.05,116.87,117.05,40600.0,100.0677,100.2046,100.0505,100.2046,40600.0
2013-09-20 14:10:00,117.05,117.05,116.85,116.9,28700.0,100.2046,100.2046,100.0334,100.0762,28700.0
2013-09-20 14:20:00,116.91,117.17,116.88,117.16,35800.0,100.0848,100.3074,100.0591,100.2988,35800.0
2013-09-20 14:30:00,117.15,117.15,116.88,116.91,19100.0,100.2902,100.2902,100.0591,100.0848,19100.0
2013-09-20 14:40:00,116.9,117.03,116.89,117.0,22700.0,100.0762,100.1875,100.0677,100.1618,22700.0
2013-09-20 14:50:00,116.98,117.0,116.88,116.95,24500.0,100.1447,100.1618,100.0591,100.119,24500.0
2013-09-20 15:00:00,116.96,117.07,116.93,117.01,30800.0,100.1276,100.2218,100.1019,100.1704,30800.0
2013-09-20 15:10:00,117.01,117.17,116.95,117.12,62600.0,100.1704,100.3074,100.119,100.2646,62600.0
2013-09-20 15:20:00,117.11,117.13,116.9,116.93,41900.0,100.256,100.2731,100.0762,100.1019,41900.0
2013-09-20 15:30:00,116.91,117.09,116.81,117.02,86000.0,100.0848,100.2389,99.9992,100.179,86000.0
2013-09-20 15:40:00,117.02,117.14,116.85,116.98,89100.0,100.179,100.2817,100.0334,100.1447,89100.0
2013-09-20 15:50:00,116.96,116.98,116.81,116.84,139700.0,100.1276,100.1447,99.9992,100.0249,139700.0
2013-09-23 09:30:00,115.17,116.0,115.05,115.1,178800.0,98.5952,99.3057,98.4925,98.5353,178800.0
2013-09-23 09:40:00,115.23,115.38,114.76,114.95,90700.0,98.6466,98.775,98.2442,98.4069,90700.0
2013-09-23 09:50:00,114.94,115.12,114.6,114.65,50700.0,98.3983,98.5524,98.1072,98.15,50700.0
2013-09-23 10:00:00,114.73,115.39,114.7,115.05,60600.0,98.2185,98.7835,98.1928,98.4925,60600.0
2013-09-23 10:10:00,115.06,115.27,114.91,115.07,36400.0,98.501,98.6808,98.3726,98.5096,36400.0
2013-09-23 10:20:00,115.07,115.21,114.92,114.93,71100.0,98.5096,98.6294,98.3812,98.3897,71100.0
2013-09-23 10:30:00,114.93,115.1,114.82,114.94,59100.0,98.3897,98.5353,98.2956,98.3983,59100.0
2013-09-23 10:40:00,114.91,114.98,114.74,114.76,42600.0,98.3726,98.4325,98.2271,98.2442,42600.0
2013-09-23 10:50:00,114.77,114.77,114.2,114.21,67000.0,98.2528,98.2528,97.7648,97.7734,67000.0
2013-09-23 11:00:00,114.21,114.47,114.12,114.24,82000.0,97.7734,97.9959,97.6963,97.799,82000.0
2013-09-23 11:10:00,114.26,114.4,114.14,114.21,41600.0,97.8162,97.936,97.7134,97.7734,41600.0
2013-09-23 11:20:00,114.2,114.29,114.13,114.21,51300.0,97.7648,97.8418,97.7049,97.7734,51300.0
2013-09-23 11:30:00,114.23,114.65,114.19,114.56,41000.0,97.7905,98.15,97.7562,98.073,41000.0
2013-09-23 11:40:00,114.58,114.72,114.47,114.54,35100.0,98.0901,98.21,97.9959,98.0559,35100.0
2013-09-23 11:50:00,114.53,114.53,114.26,114.4,61200.0,98.0473,98.0473,97.8162,97.936,61200.0
2013-09-23 12:00:00,114.43,114.56,114.4,114.54,31600.0,97.9617,98.073,97.936,98.0559,31600.0
2013-09-23 12:10:00,114.54,114.54,114.34,114.37,32600.0,98.0559,98.0559,97.8846,97.9103,32600.0
2013-09-23 12:20:00,114.42,114.6,114.4,114.6,18400.0,97.9531,98.1072,97.936,98.1072,18400.0
2013-09-23 12:30:00,114.6,114.66,114.51,114.63,45300.0,98.1072,98.1586,98.0302,98.1329,45300.0
2013-09-23 12:40:00,114.65,114.7,114.57,114.7,19500.0,98.15,98.1928,98.0815,98.1928,19500.0
2013-09-23 12:50:00,114.69,114.83,114.65,114.81,30200.0,98.1843,98.3041,98.15,98.287,30200.0
2013-09-23 13:00:00,114.82,114.82,114.68,114.7,27700.0,98.2956,98.2956,98.1757,98.1928,27700.0
2013-09-23 13:10:00,114.7,114.73,114.61,114.69,48300.0,98.1928,98.2185,98.1158,98.1843,48300.0
2013-09-23 13:20:00,114.68,114.82,114.63,114.78,18900.0,98.1757,98.2956,98.1329,98.2613,18900.0
2013-09-23 13:30:00,114.78,114.79,114.61,114.68,17900.0,98.2613,98.2699,98.1158,98.1757,17900.0
2013-09-23 13:40:00,114.71,114.77,114.67,114.73,19300.0,98.2014,98.2528,98.1672,98.2185,19300.0
2013-09-23 13:50:00,114.73,115.0,114.73,115.0,28000.0,98.2185,98.4497,98.2185,98.4497,28000.0
2013-09-23 14:00:00,115.0,115.03,114.94,114.99,21900.0,98.4497,98.4753,98.3983,98.4411,21900.0
2013-09-23 14:10:00,114.99,115.03,114.93,115.01,40000.0,98.4411,98.4753,98.3897,98.4582,40000.0
2013-09-23 14:20:00,115.0,115.0,114.64,114.67,25800.0,98.4497,98.4497,98.1415,98.1672,25800.0
2013-09-23 14:30:00,114.67,114.81,114.67,114.77,27900.0,98.1672,98.287,98.1672,98.2528,27900.0
2013-09-23 14:40:00,114.75,114.79,114.67,114.73,30200.0,98.2356,98.2699,98.1672,98.2185,30200.0
2013-09-23 14:50:00,114.73,114.94,114.73,114.78,36800.0,98.2185,98.3983,98.2185,98.2613,36800.0
2013-09-23 15:00:00,114.79,114.96,114.69,114.95,40300.0,98.2699,98.4154,98.1843,98.4069,40300.0
2013-09-23 15:10:00,114.95,114.99,114.83,114.95,35100.0,98.4069,98.4411,98.3041,98.4069,35100.0
2013-09-23 15:20:00,114.96,114.96,114.76,114.8,49800.0,98.4154,98.4154,98.2442,98.2784,49800.0
2013-09-23 15:30:00,114.79,114.96,114.72,114.94,48700.0,98.2699,98.4154,98.21,98.3983,48700.0
2013-09-23 15:40:00,114.93,115.05,114.93,114.96,54200.0,98.3897,98.4925,98.3897,98.4154,54200.0
2013-09-23 15:50:00,114.96,115.12,114.84,114.89,161900.0,98.4154,98.5524,98.3127,98.3555,161900.0
2013-09-24 09:30:00,114.85,115.16,114.59,114.84,46500.0,98.3212,98.5866,98.0987,98.3127,46500.0
2013-09-24 09:40:00,114.85,115.0,114.79,114.89,41300.0,98.3212,98.4497,98.2699,98.3555,41300.0
2013-09-24 09:50:00,114.86,115.07,114.79,115.05,40400.0,98.3298,98.5096,98.2699,98.4925,40400.0
2013-09-24 10:00:00,115.07,115.1,114.8,114.96,21000.0,98.5096,98.5353,98.2784,98.4154,21000.0
2013-09-24 10:10:00,114.95,115.05,114.8,114.97,42600.0,98.4069,98.4925,98.2784,98.424,42600.0
2013-09-24 10:20:00,114.96,115.19,114.89,115.19,26700.0,98.4154,98.6123,98.3555,98.6123,26700.0
2013-09-24 10:30:00,115.24,115.48,115.13,115.28,31000.0,98.6551,98.8606,98.561,98.6894,31000.0
2013-09-24 10:40:00,115.34,115.54,115.28,115.54,22300.0,98.7407,98.9119,98.6894,98.9119,22300.0
2013-09-24 10:50:00,115.49,115.69,115.41,115.52,14700.0,98.8691,99.0404,98.8007,98.8948,14700.0
2013-09-24 11:00:00,115.53,115.88,115.51,115.78,23500.0,98.9034,99.203,98.8863,99.1174,23500.0
2013-09-24 11:10:00,115.76,115.79,115.57,115.72,15400.0,99.1003,99.126,98.9376,99.066,15400.0
2013-09-24 11:20:00,115.71,115.71,115.49,115.51,16200.0,99.0575,99.0575,98.8691,98.8863,16200.0
2013-09-24 11:30:00,115.5,115.61,115.48,115.55,12400.0,98.8777,98.9719,98.8606,98.9205,12400.0
2013-09-24 11:40:00,115.5,115.51,115.31,115.35,34700.0,98.8777,98.8863,98.715,98.7493,34700.0
2013-09-24 11:50:00,115.35,115.35,115.27,115.3,29600.0,98.7493,98.7493,98.6808,98.7065,29600.0
2013-09-24 12:00:00,115.3,115.34,115.18,115.3,22800.0,98.7065,98.7407,98.6038,98.7065,22800.0
2013-09-24 12:10:00,115.3,115.39,115.24,115.27,36200.0,98.7065,98.7835,98.6551,98.6808,36200.0
2013-09-24 12:20:00,115.26,115.36,115.19,115.25,41800.0,98.6722,98.7579,98.6123,98.6637,41800.0
2013-09-24 12:30:00,115.21,115.33,115.2,115.28,14800.0,98.6294,98.7322,98.6209,98.6894,14800.0
2013-09-24 12:40:00,115.3,115.56,115.29,115.44,25800.0,98.7065,98.9291,98.6979,98.8263,25800.0
2013-09-24 12:50:00,115.42,115.43,115.29,115.33,17600.0,98.8092,98.8178,98.6979,98.7322,17600.0
2013-09-24 13:00:00,115.32,115.65,115.31,115.55,47000.0,98.7236,99.0061,98.715,98.9205,47000.0
2013-09-24 13:10:00,115.53,115.53,115.28,115.28,25600.0,98.9034,98.9034,98.6894,98.6894,25600.0
2013-09-24 13:20:00,115.29,115.54,115.28,115.54,14500.0,98.6979,98.9119,98.6894,98.9119,14500.0
2013-09-24 13:30:00,115.54,115.56,115.44,115.5,16700.0,98.9119,98.9291,98.8263,98.8777,16700.0
2013-09-24 13:40:00,115.49,115.56,115.47,115.53,12000.0,98.8691,98.9291,98.852,98.9034,12000.0
2013-09-24 13:50:00,115.5,115.5,115.38,115.38,13400.0,98.8777,98.8777,98.775,98.775,13400.0
2013-09-24 14:00:00,115.41,115.51,115.39,115.45,10900.0,98.8007,98.8863,98.7835,98.8349,10900.0
2013-09-24 14:10:00,115.47,115.47,115.34,115.4,9000.0,98.852,98.852,98.7407,98.7921,9000.0
2013-09-24 14:20:00,115.4,115.42,115.21,115.3,22700.0,98.7921,98.8092,98.6294,98.7065,22700.0
2013-09-24 14:30:00,115.29,115.39,115.24,115.26,13000.0,98.6979,98.7835,98.6551,98.6722,13000.0
2013-09-24 14:40:00,115.26,115.3,115.22,115.23,11900.0,98.6722,98.7065,98.638,98.6466,11900.0
2013-09-24 14:50:00,115.22,115.32,115.18,115.22,15700.0,98.638,98.7236,98.6038,98.638,15700.0
2013-09-24 15:00:00,115.21,115.25,115.11,115.11,20800.0,98.6294,98.6637,98.5438,98.5438,20800.0
2013-09-24 15:10:00,115.11,115.35,115.08,115.35,29900.0,98.5438,98.7493,98.5181,98.7493,29900.0
2013-09-24 15:20:00,115.32,115.41,115.1,115.13,28500.0,98.7236,98.8007,98.5353,98.561,28500.0
2013-09-24 15:30:00,115.12,115.15,115.0,115.01,45700.0,98.5524,98.5781,98.4497,98.4582,45700.0
2013-09-24 15:40:00,115.02,115.05,114.79,114.84,66600.0,98.4668,98.4925,98.2699,98.3127,66600.0
2013-09-24 15:50:00,114.83,114.86,114.61,114.73,130400.0,98.3041,98.3298,98.1158,98.2185,130400.0
2013-09-25 09:30:00,115.04,115.13,114.01,114.13,92500.0,98.4839,98.561,97.6021,97.7049,92500.0
2013-09-25 09:40:00,114.12,114.12,112.92,113.8,169700.0,97.6963,97.6963,96.669,97.4224,169700.0
2013-09-25 09:50:00,113.83,113.84,113.31,113.5,70700.0,97.448,97.4566,97.0029,97.1655,70700.0
2013-09-25 10:00:00,113.49,113.57,113.36,113.48,106300.0,97.157,97.2255,97.0457,97.1484,106300.0
2013-09-25 10:10:00,113.5,113.54,113.35,113.37,80200.0,97.1655,97.1998,97.0371,97.0542,80200.0
2013-09-25 10:20:00,113.32,113.51,113.32,113.5,62100.0,97.0114,97.1741,97.0114,97.1655,62100.0
2013-09-25 10:30:00,113.49,113.52,113.44,113.52,54400.0,97.157,97.1827,97.1142,97.1827,54400.0
2013-09-25 10:40:00,113.52,113.94,113.46,113.92,120600.0,97.1827,97.5422,97.1313,97.5251,120600.0
2013-09-25 10:50:00,113.93,114.25,113.93,114.05,63700.0,97.5337,97.8076,97.5337,97.6364,63700.0
2013-09-25 11:00:00,114.04,114.13,113.76,113.88,59200.0,97.6278,97.7049,97.3881,97.4908,59200.0
2013-09-25 11:10:00,113.87,114.46,113.87,114.38,29700.0,97.4823,97.9874,97.4823,97.9189,29700.0
2013-09-25 11:20:00,114.39,114.45,114.18,114.24,35900.0,97.9275,97.9788,97.7477,97.799,35900.0
2013-09-25 11:30:00,114.22,114.57,114.22,114.47,34200.0,97.7819,98.0815,97.7819,97.9959,34200.0
2013-09-25 11:40:00,114.43,114.69,114.43,114.69,59900.0,97.9617,98.1843,97.9617,98.1843,59900.0
2013-09-25 11:50:00,114.69,114.84,114.6,114.68,30900.0,98.1843,98.3127,98.1072,98.1757,30900.0
2013-09-25 12:00:00,114.64,114.88,114.6,114.78,31300.0,98.1415,98.3469,98.1072,98.2613,31300.0
2013-09-25 12:10:00,114.76,114.91,114.67,114.67,31200.0,98.2442,98.3726,98.1672,98.1672,31200.0
2013-09-25 12:20:00,114.65,114.72,114.58,114.7,52100.0,98.15,98.21,98.0901,98.1928,52100.0
2013-09-25 12:30:00,114.69,114.71,114.6,114.67,36700.0,98.1843,98.2014,98.1072,98.1672,36700.0
2013-09-25 12:40:00,114.65,114.73,114.6,114.67,22300.0,98.15,98.2185,98.1072,98.1672,22300.0
2013-09-25 12:50:00,114.66,114.67,114.45,114.5,33700.0,98.1586,98.1672,97.9788,98.0216,33700.0
2013-09-25 13:00:00,114.5,114.68,114.5,114.64,19500.0,98.0216,98.1757,98.0216,98.1415,19500.0
2013-09-25 13:10:00,114.64,114.66,114.49,114.49,15900.0,98.1415,98.1586,98.0131,98.0131,15900.0
2013-09-25 13:20:00,114.49,114.51,114.32,114.32,22200.0,98.0131,98.0302,97.8675,97.8675,22200.0
2013-09-25 13:30:00,114.31,114.31,113.48,113.49,71700.0,97.859,97.859,97.1484,97.157,71700.0
2013-09-25 13:40:00,113.49,113.64,113.44,113.48,45600.0,97.157,97.2854,97.1142,97.1484,45600.0
2013-09-25 13:50:00,113.48,113.51,113.15,113.43,65300.0,97.1484,97.1741,96.8659,97.1056,65300.0
2013-09-25 14:00:00,113.43,113.78,113.43,113.65,48900.0,97.1056,97.4052,97.1056,97.2939,48900.0
2013-09-25 14:10:00,113.65,113.78,113.49,113.61,45300.0,97.2939,97.4052,97.157,97.2597,45300.0
2013-09-25 14:20:00,113.61,113.77,113.6,113.64,30500.0,97.2597,97.3967,97.2511,97.2854,30500.0
2013-09-25 14:30:00,113.63,113.67,113.53,113.62,32400.0,97.2768,97.3111,97.1912,97.2683,32400.0
2013-09-25 14:40:00,113.62,113.69,113.5,113.62,35500.0,97.2683,97.3282,97.1655,97.2683,35500.0
2013-09-25 14:50:00,113.62,113.63,113.37,113.37,32200.0,97.2683,97.2768,97.0542,97.0542,32200.0
2013-09-25 15:00:00,113.4,113.79,113.39,113.79,47400.0,97.0799,97.4138,97.0714,97.4138,47400.0
2013-09-25 15:10:00,113.8,113.98,113.78,113.93,75800.0,97.4224,97.5765,97.4052,97.5337,75800.0
2013-09-25 15:20:00,113.93,113.94,113.61,113.66,64800.0,97.5337,97.5422,97.2597,97.3025,64800.0
2013-09-25 15:30:00,113.65,113.67,113.45,113.48,109800.0,97.2939,97.3111,97.1227,97.1484,109800.0
2013-09-25 15:40:00,113.48,113.59,113.46,113.55,89300.0,97.1484,97.2426,97.1313,97.2083,89300.0
2013-09-25 15:50:00,113.56,113.62,113.48,113.57,153800.0,97.2169,97.2683,97.1484,97.2255,153800.0
2013-09-26 09:30:00,113.97,114.19,113.7,113.98,78900.0,97.5679,97.7562,97.3368,97.5765,78900.0
2013-09-26 09:40:00,114.0,114.54,113.72,114.09,52600.0,97.5936,98.0559,97.3539,97.6706,52600.0
2013-09-26 09:50:00,114.18,114.61,114.11,114.45,45000.0,97.7477,98.1158,97.6877,97.9788,45000.0
2013-09-26 10:00:00,114.48,114.71,114.26,114.58,34000.0,98.0045,98.2014,97.8162,98.0901,34000.0
2013-09-26 10:10:00,114.57,114.69,114.29,114.47,47100.0,98.0815,98.1843,97.8418,97.9959,47100.0
2013-09-26 10:20:00,114.44,114.73,114.39,114.53,50800.0,97.9703,98.2185,97.9275,98.0473,50800.0
2013-09-26 10:30:00,114.55,114.66,114.26,114.39,23700.0,98.0644,98.1586,97.8162,97.9275,23700.0
2013-09-26 10:40:00,114.4,114.53,113.92,114.06,37000.0,97.936,98.0473,97.5251,97.6449,37000.0
2013-09-26 10:50:00,114.09,114.18,113.88,114.09,33400.0,97.6706,97.7477,97.4908,97.6706,33400.0
2013-09-26 11:00:00,114.08,114.08,113.71,113.93,27700.0,97.6621,97.6621,97.3453,97.5337,27700.0
2013-09-26 11:10:00,113.91,113.91,113.64,113.79,27700.0,97.5165,97.5165,97.2854,97.4138,27700.0
2013-09-26 11:20:00,113.81,114.12,113.75,113.77,50200.0,97.4309,97.6963,97.3796,97.3967,50200.0
2013-09-26 11:30:00,113.76,113.95,113.76,113.81,22300.0,97.3881,97.5508,97.3881,97.4309,22300.0
2013-09-26 11:40:00,113.83,113.93,113.71,113.8,20900.0,97.448,97.5337,97.3453,97.4224,20900.0
2013-09-26 11:50:00,113.79,113.86,113.58,113.85,28600.0,97.4138,97.4737,97.234,97.4652,28600.0
2013-09-26 12:00:00,113.85,113.9,113.43,113.51,41600.0,97.4652,97.508,97.1056,97.1741,41600.0
2013-09-26 12:10:00,113.5,113.73,113.49,113.67,26900.0,97.1655,97.3624,97.157,97.3111,26900.0
2013-09-26 12:20:00,113.7,113.88,113.7,113.82,15000.0,97.3368,97.4908,97.3368,97.4395,15000.0
2013-09-26 12:30:00,113.8,113.93,113.57,113.58,21100.0,97.4224,97.5337,97.2255,97.234,21100.0
2013-09-26 12:40:00,113.54,113.77,113.54,113.64,16100.0,97.1998,97.3967,97.1998,97.2854,16100.0
2013-09-26 12:50:00,113.6,113.64,113.39,113.43,26600.0,97.2511,97.2854,97.0714,97.1056,26600.0
2013-09-26 13:00:00,113.45,113.52,113.44,113.48,27800.0,97.1227,97.1827,97.1142,97.1484,27800.0
2013-09-26 13:10:00,113.45,113.7,113.45,113.66,18000.0,97.1227,97.3368,97.1227,97.3025,18000.0
2013-09-26 13:20:00,113.68,113.69,113.52,113.65,37800.0,97.3196,97.3282,97.1827,97.2939,37800.0
2013-09-26 13:30:00,113.66,113.78,113.45,113.52,32200.0,97.3025,97.4052,97.1227,97.1827,32200.0
2013-09-26 13:40:00,113.5,113.59,113.27,113.28,28400.0,97.1655,97.2426,96.9686,96.9772,28400.0
2013-09-26 13:50:00,113.3,113.45,113.3,113.38,35800.0,96.9943,97.1227,96.9943,97.0628,35800.0
2013-09-26 14:00:00,113.34,113.34,113.1,113.21,33800.0,97.0286,97.0286,96.8231,96.9173,33800.0
2013-09-26 14:10:00,113.19,113.29,113.16,113.22,19200.0,96.9002,96.9858,96.8745,96.9258,19200.0
2013-09-26 14:20:00,113.23,113.26,113.11,113.22,31300.0,96.9344,96.9601,96.8317,96.9258,31300.0
2013-09-26 14:30:00,113.22,113.22,113.08,113.12,24900.0,96.9258,96.9258,96.806,96.8402,24900.0
2013-09-26 14:40:00,113.12,113.26,113.01,113.03,37400.0,96.8402,96.9601,96.7461,96.7632,37400.0
2013-09-26 14:50:00,113.05,113.06,112.87,112.87,69200.0,96.7803,96.7889,96.6262,96.6262,69200.0
2013-09-26 15:00:00,112.87,113.26,112.87,113.18,33600.0,96.6262,96.9601,96.6262,96.8916,33600.0
2013-09-26 15:10:00,113.17,113.24,113.08,113.23,38100.0,96.883,96.943,96.806,96.9344,38100.0
2013-09-26 15:20:00,113.23,113.24,113.05,113.13,70400.0,96.9344,96.943,96.7803,96.8488,70400.0
2013-09-26 15:30:00,113.13,113.24,113.04,113.16,74000.0,96.8488,96.943,96.7717,96.8745,74000.0
2013-09-26 15:40:00,113.17,113.25,113.13,113.23,76500.0,96.883,96.9515,96.8488,96.9344,76500.0
2013-09-26 15:50:00,113.23,113.55,113.22,113.53,144600.0,96.9344,97.2083,96.9258,97.1912,144600.0
2013-09-27 09:30:00,113.02,113.67,112.92,113.46,44800.0,96.7546,97.3111,96.669,97.1313,44800.0
2013-09-27 09:40:00,113.44,113.58,112.95,113.56,36000.0,97.1142,97.234,96.6947,97.2169,36000.0
2013-09-27 09:50:00,113.47,113.63,113.19,113.46,27900.0,97.1399,97.2768,96.9002,97.1313,27900.0
2013-09-27 10:00:00,113.49,113.49,113.05,113.11,21800.0,97.157,97.157,96.7803,96.8317,21800.0
2013-09-27 10:10:00,113.19,113.33,113.0,113.06,25100.0,96.9002,97.02,96.7375,96.7889,25100.0
2013-09-27 10:20:00,113.04,113.33,113.01,113.33,9900.0,96.7717,97.02,96.7461,97.02,9900.0
2013-09-27 10:30:00,113.3,113.71,113.25,113.31,31000.0,96.9943,97.3453,96.9515,97.0029,31000.0
2013-09-27 10:40:00,113.33,113.54,113.22,113.53,15500.0,97.02,97.1998,96.9258,97.1912,15500.0
2013-09-27 10:50:00,113.51,113.54,113.23,113.46,23300.0,97.1741,97.1998,96.9344,97.1313,23300.0
2013-09-27 11:00:00,113.46,113.61,113.23,113.32,24200.0,97.1313,97.2597,96.9344,97.0114,24200.0
2013-09-27 11:10:00,113.28,113.45,113.23,113.25,18900.0,96.9772,97.1227,96.9344,96.9515,18900.0
2013-09-27 11:20:00,113.32,113.56,113.31,113.52,18200.0,97.0114,97.2169,97.0029,97.1827,18200.0
2013-09-27 11:30:00,113.55,113.73,113.42,113.61,16200.0,97.2083,97.3624,97.097,97.2597,16200.0
2013-09-27 11:40:00,113.56,113.56,113.41,113.43,22300.0,97.2169,97.2169,97.0885,97.1056,22300.0
2013-09-27 11:50:00,113.44,113.58,113.4,113.54,24700.0,97.1142,97.234,97.0799,97.1998,24700.0
2013-09-27 12:00:00,113.58,113.68,113.51,113.51,16900.0,97.234,97.3196,97.1741,97.1741,16900.0
2013-09-27 12:10:00,113.51,113.62,113.4,113.62,16000.0,97.1741,97.2683,97.0799,97.2683,16000.0
2013-09-27 12:20:00,113.64,113.7,113.49,113.54,23400.0,97.2854,97.3368,97.157,97.1998,23400.0
2013-09-27 12:30:00,113.57,113.71,113.56,113.59,13800.0,97.2255,97.3453,97.2169,97.2426,13800.0
2013-09-27 12:40:00,113.58,113.68,113.45,113.48,14200.0,97.234,97.3196,97.1227,97.1484,14200.0
2013-09-27 12:50:00,113.53,113.61,113.51,113.58,10400.0,97.1912,97.2597,97.1741,97.234,10400.0
2013-09-27 13:00:00,113.63,113.74,113.57,113.69,16200.0,97.2768,97.371,97.2255,97.3282,16200.0
2013-09-27 13:10:00,113.74,113.8,113.68,113.68,17400.0,97.371,97.4224,97.3196,97.3196,17400.0
2013-09-27 13:20:00,113.65,113.7,113.56,113.6,9000.0,97.2939,97.3368,97.2169,97.2511,9000.0
2013-09-27 13:30:00,113.61,113.7,113.6,113.61,10400.0,97.2597,97.3368,97.2511,97.2597,10400.0
2013-09-27 13:40:00,113.64,113.76,113.63,113.7,13000.0,97.2854,97.3881,97.2768,97.3368,13000.0
2013-09-27 13:50:00,113.75,113.8,113.71,113.77,17400.0,97.3796,97.4224,97.3453,97.3967,17400.0
2013-09-27 14:00:00,113.77,113.77,113.55,113.56,18300.0,97.3967,97.3967,97.2083,97.2169,18300.0
2013-09-27 14:10:00,113.55,113.61,113.48,113.49,14800.0,97.2083,97.2597,97.1484,97.157,14800.0
2013-09-27 14:20:00,113.5,113.6,113.45,113.56,13200.0,97.1655,97.2511,97.1227,97.2169,13200.0
2013-09-27 14:30:00,113.59,113.59,113.32,113.33,31100.0,97.2426,97.2426,97.0114,97.02,31100.0
2013-09-27 14:40:00,113.33,113.44,113.2,113.44,21400.0,97.02,97.1142,96.9087,97.1142,21400.0
2013-09-27 14:50:00,113.43,113.53,113.41,113.48,20000.0,97.1056,97.1912,97.0885,97.1484,20000.0
2013-09-27 15:00:00,113.47,113.56,113.47,113.53,19100.0,97.1399,97.2169,97.1399,97.1912,19100.0
2013-09-27 15:10:00,113.53,113.57,113.49,113.5,24900.0,97.1912,97.2255,97.157,97.1655,24900.0
2013-09-27 15:20:00,113.51,113.71,113.51,113.69,26700.0,97.1741,97.3453,97.1741,97.3282,26700.0
2013-09-27 15:30:00,113.7,113.81,113.63,113.75,43600.0,97.3368,97.4309,97.2768,97.3796,43600.0
2013-09-27 15:40:00,113.74,113.82,113.65,113.73,70000.0,97.371,97.4395,97.2939,97.3624,70000.0
2013-09-27 15:50:00,113.73,113.93,113.71,113.78,110800.0,97.3624,97.5337,97.3453,97.4052,110800.0
2013-09-30 09:30:00,112.57,113.07,112.44,113.05,39500.0,96.3694,96.7974,96.2581,96.7803,39500.0
2013-09-30 09:40:00,113.02,113.24,112.77,113.0,45600.0,96.7546,96.943,96.5406,96.7375,45600.0
2013-09-30 09:50:00,113.08,113.5,112.92,113.39,38400.0,96.806,97.1655,96.669,97.0714,38400.0
2013-09-30 10:00:00,113.25,113.54,113.05,113.14,21300.0,96.9515,97.1998,96.7803,96.8573,21300.0
2013-09-30 10:10:00,113.19,113.39,113.06,113.23,25100.0,96.9002,97.0714,96.7889,96.9344,25100.0
2013-09-30 10:20:00,113.31,113.85,113.2,113.74,35100.0,97.0029,97.4652,96.9087,97.371,35100.0
2013-09-30 10:30:00,113.74,113.84,113.54,113.82,20600.0,97.371,97.4566,97.1998,97.4395,20600.0
2013-09-30 10:40:00,113.84,114.0,113.67,113.76,80100.0,97.4566,97.5936,97.3111,97.3881,80100.0
2013-09-30 10:50:00,113.78,113.95,113.71,113.95,34900.0,97.4052,97.5508,97.3453,97.5508,34900.0
2013-09-30 11:00:00,113.95,114.05,113.83,113.92,32000.0,97.5508,97.6364,97.448,97.5251,32000.0
2013-09-30 11:10:00,113.92,113.97,113.77,113.87,47200.0,97.5251,97.5679,97.3967,97.4823,47200.0
2013-09-30 11:20:00,113.87,114.06,113.87,114.02,39200.0,97.4823,97.6449,97.4823,97.6107,39200.0
2013-09-30 11:30:00,114.04,114.11,114.0,114.03,27700.0,97.6278,97.6877,97.5936,97.6193,27700.0
2013-09-30 11:40:00,114.05,114.17,114.01,114.02,20900.0,97.6364,97.7391,97.6021,97.6107,20900.0
2013-09-30 11:50:00,114.07,114.12,114.0,114.11,30500.0,97.6535,97.6963,97.5936,97.6877,30500.0
2013-09-30 12:00:00,114.11,114.12,114.0,114.02,35400.0,97.6877,97.6963,97.5936,97.6107,35400.0
2013-09-30 12:10:00,114.02,114.07,114.0,114.03,62900.0,97.6107,97.6535,97.5936,97.6193,62900.0
2013-09-30 12:20:00,114.02,114.07,114.01,114.02,15900.0,97.6107,97.6535,97.6021,97.6107,15900.0
2013-09-30 12:30:00,114.03,114.07,114.01,114.02,17000.0,97.6193,97.6535,97.6021,97.6107,17000.0
2013-09-30 12:40:00,114.02,114.13,114.02,114.13,19300.0,97.6107,97.7049,97.6107,97.7049,19300.0
2013-09-30 12:50:00,114.12,114.12,114.03,114.06,18500.0,97.6963,97.6963,97.6193,97.6449,18500.0
2013-09-30 13:00:00,114.08,114.23,114.08,114.08,16000.0,97.6621,97.7905,97.6621,97.6621,16000.0
2013-09-30 13:10:00,114.07,114.6,114.05,114.6,32600.0,97.6535,98.1072,97.6364,98.1072,32600.0
2013-09-30 13:20:00,114.59,114.75,114.39,114.44,59300.0,98.0987,98.2356,97.9275,97.9703,59300.0
2013-09-30 13:30:00,114.41,114.68,114.39,114.39,28400.0,97.9446,98.1757,97.9275,97.9275,28400.0
2013-09-30 13:40:00,114.42,114.62,114.37,114.57,16000.0,97.9531,98.1244,97.9103,98.0815,16000.0
2013-09-30 13:50:00,114.57,114.6,114.1,114.3,21700.0,98.0815,98.1072,97.6792,97.8504,21700.0
2013-09-30 14:00:00,114.26,114.39,114.15,114.39,15800.0,97.8162,97.9275,97.722,97.9275,15800.0
2013-09-30 14:10:00,114.4,114.41,114.14,114.2,17500.0,97.936,97.9446,97.7134,97.7648,17500.0
2013-09-30 14:20:00,114.18,114.26,114.09,114.18,14700.0,97.7477,97.8162,97.6706,97.7477,14700.0
2013-09-30 14:30:00,114.26,114.48,114.25,114.44,20200.0,97.8162,98.0045,97.8076,97.9703,20200.0
2013-09-30 14:40:00,114.45,114.45,114.32,114.36,16700.0,97.9788,97.9788,97.8675,97.9018,16700.0
2013-09-30 14:50:00,114.35,114.36,114.23,114.3,23600.0,97.8932,97.9018,97.7905,97.8504,23600.0
2013-09-30 15:00:00,114.29,114.31,114.22,114.23,34700.0,97.8418,97.859,97.7819,97.7905,34700.0
2013-09-30 15:10:00,114.22,114.22,113.81,113.86,53000.0,97.7819,97.7819,97.4309,97.4737,53000.0
2013-09-30 15:20:00,113.86,114.0,113.8,113.92,33800.0,97.4737,97.5936,97.4224,97.5251,33800.0
2013-09-30 15:30:00,113.93,114.01,113.71,113.85,70700.0,97.5337,97.6021,97.3453,97.4652,70700.0
2013-09-30 15:40:00,113.84,114.02,113.78,113.85,60600.0,97.4566,97.6107,97.4052,97.4652,60600.0
2013-09-30 15:50:00,113.83,114.18,113.76,114.14,174900.0,97.448,97.7477,97.3881,97.7134,174900.0
2013-10-01 09:30:00,114.24,114.75,113.87,114.74,59800.0,97.799,98.2356,97.4823,98.2271,59800.0
2013-10-01 09:40:00,114.72,115.04,114.62,114.78,42500.0,98.21,98.4839,98.1244,98.2613,42500.0
2013-10-01 09:50:00,114.72,114.72,114.3,114.53,20900.0,98.21,98.21,97.8504,98.0473,20900.0
2013-10-01 10:00:00,114.5,114.8,114.34,114.76,22600.0,98.0216,98.2784,97.8846,98.2442,22600.0
2013-10-01 10:10:00,114.78,114.82,114.29,114.42,39400.0,98.2613,98.2956,97.8418,97.9531,39400.0
2013-10-01 10:20:00,114.45,114.89,114.44,114.69,16700.0,97.9788,98.3555,97.9703,98.1843,16700.0
2013-10-01 10:30:00,114.75,114.99,114.75,114.92,12900.0,98.2356,98.4411,98.2356,98.3812,12900.0
2013-10-01 10:40:00,114.86,114.98,114.66,114.72,16300.0,98.3298,98.4325,98.1586,98.21,16300.0
2013-10-01 10:50:00,114.72,114.93,114.67,114.74,21100.0,98.21,98.3897,98.1672,98.2271,21100.0
2013-10-01 11:00:00,114.78,114.89,114.64,114.71,31300.0,98.2613,98.3555,98.1415,98.2014,31300.0
2013-10-01 11:10:00,114.71,114.87,114.7,114.8,23200.0,98.2014,98.3384,98.1928,98.2784,23200.0
2013-10-01 11:20:00,114.82,114.97,114.79,114.85,32600.0,98.2956,98.424,98.2699,98.3212,32600.0
2013-10-01 11:30:00,114.86,115.0,114.81,114.98,45800.0,98.3298,98.4497,98.287,98.4325,45800.0
2013-10-01 11:40:00,115.0,115.23,114.94,115.09,65400.0,98.4497,98.6466,98.3983,98.5267,65400.0
2013-10-01 11:50:00,115.08,115.13,114.93,115.05,27800.0,98.5181,98.561,98.3897,98.4925,27800.0
2013-10-01 12:00:00,115.05,115.17,114.99,115.05,29100.0,98.4925,98.5952,98.4411,98.4925,29100.0
2013-10-01 12:10:00,115.05,115.14,114.83,115.04,16000.0,98.4925,98.5695,98.3041,98.4839,16000.0
2013-10-01 12:20:00,115.0,115.18,114.85,115.04,27600.0,98.4497,98.6038,98.3212,98.4839,27600.0
2013-10-01 12:30:00,115.03,115.03,114.86,114.86,13400.0,98.4753,98.4753,98.3298,98.3298,13400.0
2013-10-01 12:40:00,114.85,115.02,114.82,114.93,35600.0,98.3212,98.4668,98.2956,98.3897,35600.0
2013-10-01 12:50:00,114.92,114.93,114.74,114.83,12600.0,98.3812,98.3897,98.2271,98.3041,12600.0
2013-10-01 13:00:00,114.84,115.04,114.84,114.98,15800.0,98.3127,98.4839,98.3127,98.4325,15800.0
2013-10-01 13:10:00,115.01,115.1,114.92,115.1,17200.0,98.4582,98.5353,98.3812,98.5353,17200.0
2013-10-01 13:20:00,115.09,115.1,114.99,114.99,11900.0,98.5267,98.5353,98.4411,98.4411,11900.0
2013-10-01 13:30:00,115.0,115.25,114.99,115.04,25600.0,98.4497,98.6637,98.4411,98.4839,25600.0
2013-10-01 13:40:00,115.03,115.14,115.03,115.08,17300.0,98.4753,98.5695,98.4753,98.5181,17300.0
2013-10-01 13:50:00,115.06,115.32,115.06,115.21,18500.0,98.501,98.7236,98.501,98.6294,18500.0
2013-10-01 14:00:00,115.16,115.25,114.95,114.99,30900.0,98.5866,98.6637,98.4069,98.4411,30900.0
2013-10-01 14:10:00,115.04,115.05,114.94,115.01,12900.0,98.4839,98.4925,98.3983,98.4582,12900.0
2013-10-01 14:20:00,114.97,114.98,114.64,114.69,24800.0,98.424,98.4325,98.1415,98.1843,24800.0
2013-10-01 14:30:00,114.69,114.86,114.68,114.86,17700.0,98.1843,98.3298,98.1757,98.3298,17700.0
2013-10-01 14:40:00,114.81,114.87,114.69,114.82,17000.0,98.287,98.3384,98.1843,98.2956,17000.0
2013-10-01 14:50:00,114.82,114.99,114.8,114.96,32500.0,98.2956,98.4411,98.2784,98.4154,32500.0
2013-10-01 15:00:00,114.93,114.98,114.81,114.86,27100.0,98.3897,98.4325,98.287,98.3298,27100.0
2013-10-01 15:10:00,114.85,115.03,114.79,115.02,45500.0,98.3212,98.4753,98.2699,98.4668,45500.0
2013-10-01 15:20:00,115.02,115.19,115.01,115.1,84900.0,98.4668,98.6123,98.4582,98.5353,84900.0
2013-10-01 15:30:00,115.1,115.23,115.05,115.13,76200.0,98.5353,98.6466,98.4925,98.561,76200.0
2013-10-01 15:40:00,115.13,115.24,115.08,115.23,85700.0,98.561,98.6551,98.5181,98.6466,85700.0
2013-10-01 15:50:00,115.2,115.29,115.09,115.26,140900.0,98.6209,98.6979,98.5267,98.6722,140900.0
2013-10-02 09:30:00,114.51,114.94,114.07,114.08,52600.0,98.0302,98.3983,97.6535,97.6621,52600.0
2013-10-02 09:40:00,114.09,114.75,114.09,114.67,36000.0,97.6706,98.2356,97.6706,98.1672,36000.0
2013-10-02 09:50:00,114.62,114.95,114.13,114.34,27200.0,98.1244,98.4069,97.7049,97.8846,27200.0
2013-10-02 10:00:00,114.4,114.4,113.92,114.01,29100.0,97.936,97.936,97.5251,97.6021,29100.0
2013-10-02 10:10:00,113.96,114.5,113.95,114.5,29800.0,97.5593,98.0216,97.5508,98.0216,29800.0
2013-10-02 10:20:00,114.51,114.55,114.25,114.42,18400.0,98.0302,98.0644,97.8076,97.9531,18400.0
2013-10-02 10:30:00,114.33,114.47,114.15,114.4,60200.0,97.8761,97.9959,97.722,97.936,60200.0
2013-10-02 10:40:00,114.33,114.39,114.2,114.2,25100.0,97.8761,97.9275,97.7648,97.7648,25100.0
2013-10-02 10:50:00,114.23,114.56,114.15,114.48,26400.0,97.7905,98.073,97.722,98.0045,26400.0
2013-10-02 11:00:00,114.5,114.58,114.26,114.49,30900.0,98.0216,98.0901,97.8162,98.0131,30900.0
2013-10-02 11:10:00,114.47,114.93,114.33,114.8,48700.0,97.9959,98.3897,97.8761,98.2784,48700.0
2013-10-02 11:20:00,114.78,114.82,114.52,114.79,17200.0,98.2613,98.2956,98.0387,98.2699,17200.0
2013-10-02 11:30:00,114.81,114.91,114.63,114.63,29900.0,98.287,98.3726,98.1329,98.1329,29900.0
2013-10-02 11:40:00,114.63,114.7,114.54,114.59,12300.0,98.1329,98.1928,98.0559,98.0987,12300.0
2013-10-02 11:50:00,114.59,114.73,114.52,114.57,12300.0,98.0987,98.2185,98.0387,98.0815,12300.0
2013-10-02 12:00:00,114.55,114.63,114.44,114.44,9500.0,98.0644,98.1329,97.9703,97.9703,9500.0
2013-10-02 12:10:00,114.49,114.67,114.45,114.57,10000.0,98.0131,98.1672,97.9788,98.0815,10000.0
2013-10-02 12:20:00,114.6,114.62,114.32,114.4,12100.0,98.1072,98.1244,97.8675,97.936,12100.0
2013-10-02 12:30:00,114.39,114.65,114.38,114.65,15900.0,97.9275,98.15,97.9189,98.15,15900.0
2013-10-02 12:40:00,114.65,114.75,114.62,114.67,10300.0,98.15,98.2356,98.1244,98.1672,10300.0
2013-10-02 12:50:00,114.7,114.75,114.65,114.72,7300.0,98.1928,98.2356,98.15,98.21,7300.0
2013-10-02 13:00:00,114.7,114.86,114.7,114.84,13200.0,98.1928,98.3298,98.1928,98.3127,13200.0
2013-10-02 13:10:00,114.83,114.95,114.73,114.73,12000.0,98.3041,98.4069,98.2185,98.2185,12000.0
2013-10-02 13:20:00,114.73,114.96,114.67,114.94,14200.0,98.2185,98.4154,98.1672,98.3983,14200.0
2013-10-02 13:30:00,114.95,114.97,114.85,114.93,14800.0,98.4069,98.424,98.3212,98.3897,14800.0
2013-10-02 13:40:00,114.95,114.95,114.77,114.88,8900.0,98.4069,98.4069,98.2528,98.3469,8900.0
2013-10-02 13:50:00,114.89,114.89,114.7,114.74,12000.0,98.3555,98.3555,98.1928,98.2271,12000.0
2013-10-02 14:00:00,114.74,114.76,114.57,114.59,15600.0,98.2271,98.2442,98.0815,98.0987,15600.0
2013-10-02 14:10:00,114.58,114.69,114.51,114.62,18100.0,98.0901,98.1843,98.0302,98.1244,18100.0
2013-10-02 14:20:00,114.63,114.8,114.63,114.74,19200.0,98.1329,98.2784,98.1329,98.2271,19200.0
2013-10-02 14:30:00,114.72,114.83,114.68,114.69,22100.0,98.21,98.3041,98.1757,98.1843,22100.0
2013-10-02 14:40:00,114.69,114.75,114.64,114.74,18200.0,98.1843,98.2356,98.1415,98.2271,18200.0
2013-10-02 14:50:00,114.73,114.85,114.67,114.81,30000.0,98.2185,98.3212,98.1672,98.287,30000.0
2013-10-02 15:00:00,114.81,114.83,114.71,114.8,33600.0,98.287,98.3041,98.2014,98.2784,33600.0
2013-10-02 15:10:00,114.8,114.96,114.79,114.9,33200.0,98.2784,98.4154,98.2699,98.3641,33200.0
2013-10-02 15:20:00,114.9,114.9,114.75,114.81,37800.0,98.3641,98.3641,98.2356,98.287,37800.0
2013-10-02 15:30:00,114.84,115.03,114.84,115.0,42700.0,98.3127,98.4753,98.3127,98.4497,42700.0
2013-10-02 15:40:00,115.0,115.07,114.89,114.96,51600.0,98.4497,98.5096,98.3555,98.4154,51600.0
2013-10-02 15:50:00,114.99,115.36,114.94,115.28,102200.0,98.4411,98.7579,98.3983,98.6894,102200.0
2013-10-03 09:30:00,114.87,115.17,114.6,114.63,51500.0,98.3384,98.5952,98.1072,98.1329,51500.0
2013-10-03 09:40:00,114.56,114.57,113.91,114.1,44400.0,98.073,98.0815,97.5165,97.6792,44400.0
2013-10-03 09:50:00,114.17,114.31,113.81,114.06,85300.0,97.7391,97.859,97.4309,97.6449,85300.0
2013-10-03 10:00:00,114.01,114.03,113.62,113.82,42400.0,97.6021,97.6193,97.2683,97.4395,42400.0
2013-10-03 10:10:00,113.8,113.84,113.62,113.62,27000.0,97.4224,97.4566,97.2683,97.2683,27000.0
2013-10-03 10:20:00,113.62,113.66,113.1,113.17,52700.0,97.2683,97.3025,96.8231,96.883,52700.0
2013-10-03 10:30:00,113.2,113.2,112.75,112.81,93500.0,96.9087,96.9087,96.5235,96.5748,93500.0
2013-10-03 10:40:00,112.77,112.87,112.67,112.8,68300.0,96.5406,96.6262,96.455,96.5663,68300.0
2013-10-03 10:50:00,112.8,113.25,112.79,113.0,73400.0,96.5663,96.9515,96.5577,96.7375,73400.0
2013-10-03 11:00:00,113.02,113.2,112.93,113.15,49300.0,96.7546,96.9087,96.6776,96.8659,49300.0
2013-10-03 11:10:00,113.19,113.24,112.92,112.95,26800.0,96.9002,96.943,96.669,96.6947,26800.0
2013-10-03 11:20:00,112.98,113.12,112.86,112.89,21000.0,96.7204,96.8402,96.6176,96.6433,21000.0
2013-10-03 11:30:00,112.85,113.02,112.74,112.92,22300.0,96.6091,96.7546,96.5149,96.669,22300.0
2013-10-03 11:40:00,112.92,112.92,112.21,112.34,64000.0,96.669,96.669,96.0612,96.1725,64000.0
2013-10-03 11:50:00,112.34,112.39,111.8,111.95,93300.0,96.1725,96.2153,95.7102,95.8386,93300.0
2013-10-03 12:00:00,111.97,112.26,111.89,112.25,32100.0,95.8557,96.104,95.7872,96.0954,32100.0
2013-10-03 12:10:00,112.29,112.54,112.26,112.39,28100.0,96.1297,96.3437,96.104,96.2153,28100.0
2013-10-03 12:20:00,112.39,112.52,112.33,112.49,22700.0,96.2153,96.3266,96.1639,96.3009,22700.0
2013-10-03 12:30:00,112.51,112.57,112.39,112.4,24600.0,96.318,96.3694,96.2153,96.2238,24600.0
2013-10-03 12:40:00,112.4,112.53,112.22,112.45,22000.0,96.2238,96.3351,96.0697,96.2666,22000.0
2013-10-03 12:50:00,112.47,112.7,112.41,112.7,28000.0,96.2838,96.4807,96.2324,96.4807,28000.0
2013-10-03 13:00:00,112.63,112.74,112.42,112.74,41300.0,96.4207,96.5149,96.241,96.5149,41300.0
2013-10-03 13:10:00,112.7,112.73,112.43,112.56,34200.0,96.4807,96.5064,96.2495,96.3608,34200.0
2013-10-03 13:20:00,112.65,113.08,112.56,113.04,34100.0,96.4379,96.806,96.3608,96.7717,34100.0
2013-10-03 13:30:00,113.08,113.23,112.99,113.0,21800.0,96.806,96.9344,96.7289,96.7375,21800.0
2013-10-03 13:40:00,113.01,113.3,113.01,113.21,22400.0,96.7461,96.9943,96.7461,96.9173,22400.0
2013-10-03 13:50:00,113.23,113.34,113.03,113.31,14900.0,96.9344,97.0286,96.7632,97.0029,14900.0
2013-10-03 14:00:00,113.33,113.39,113.22,113.32,26900.0,97.02,97.0714,96.9258,97.0114,26900.0
2013-10-03 14:10:00,113.32,113.59,113.28,113.49,39600.0,97.0114,97.2426,96.9772,97.157,39600.0
2013-10-03 14:20:00,113.49,113.5,112.93,113.25,70000.0,97.157,97.1655,96.6776,96.9515,70000.0
2013-10-03 14:30:00,113.29,113.38,113.21,113.36,33200.0,96.9858,97.0628,96.9173,97.0457,33200.0
2013-10-03 14:40:00,113.37,113.51,113.36,113.44,26800.0,97.0542,97.1741,97.0457,97.1142,26800.0
2013-10-03 14:50:00,113.44,113.66,113.44,113.55,36000.0,97.1142,97.3025,97.1142,97.2083,36000.0
2013-10-03 15:00:00,113.51,113.56,113.35,113.48,52600.0,97.1741,97.2169,97.0371,97.1484,52600.0
2013-10-03 15:10:00,113.47,113.78,113.47,113.74,57300.0,97.1399,97.4052,97.1399,97.371,57300.0
2013-10-03 15:20:00,113.74,113.81,113.59,113.81,68600.0,97.371,97.4309,97.2426,97.4309,68600.0
2013-10-03 15:30:00,113.76,113.81,113.64,113.77,69900.0,97.3881,97.4309,97.2854,97.3967,69900.0
2013-10-03 15:40:00,113.77,113.8,113.57,113.6,97900.0,97.3967,97.4224,97.2255,97.2511,97900.0
2013-10-03 15:50:00,113.61,113.74,113.43,113.51,189000.0,97.2597,97.371,97.1056,97.1741,189000.0
2013-10-04 09:30:00,113.44,113.62,113.1,113.32,41000.0,97.1142,97.2683,96.8231,97.0114,41000.0
2013-10-04 09:40:00,113.38,113.38,113.03,113.21,12600.0,97.0628,97.0628,96.7632,96.9173,12600.0
2013-10-04 09:50:00,113.28,113.8,113.28,113.8,20600.0,96.9772,97.4224,96.9772,97.4224,20600.0
2013-10-04 10:00:00,113.8,113.95,113.69,113.69,18100.0,97.4224,97.5508,97.3282,97.3282,18100.0
2013-10-04 10:10:00,113.69,113.74,113.52,113.61,12000.0,97.3282,97.371,97.1827,97.2597,12000.0
2013-10-04 10:20:00,113.54,113.68,113.43,113.68,12800.0,97.1998,97.3196,97.1056,97.3196,12800.0
2013-10-04 10:30:00,113.68,113.89,113.67,113.76,12800.0,97.3196,97.4994,97.3111,97.3881,12800.0
2013-10-04 10:40:00,113.76,113.92,113.71,113.83,31300.0,97.3881,97.5251,97.3453,97.448,31300.0
2013-10-04 10:50:00,113.84,113.94,113.76,113.91,19800.0,97.4566,97.5422,97.3881,97.5165,19800.0
2013-10-04 11:00:00,113.88,113.89,113.57,113.7,46900.0,97.4908,97.4994,97.2255,97.3368,46900.0
2013-10-04 11:10:00,113.72,113.93,113.67,113.92,30300.0,97.3539,97.5337,97.3111,97.5251,30300.0
2013-10-04 11:20:00,113.94,113.98,113.79,113.85,29500.0,97.5422,97.5765,97.4138,97.4652,29500.0
2013-10-04 11:30:00,113.9,114.02,113.83,113.97,57700.0,97.508,97.6107,97.448,97.5679,57700.0
2013-10-04 11:40:00,113.94,114.01,113.82,113.91,44900.0,97.5422,97.6021,97.4395,97.5165,44900.0
2013-10-04 11:50:00,113.96,114.17,113.94,114.12,33700.0,97.5593,97.7391,97.5422,97.6963,33700.0
2013-10-04 12:00:00,114.12,114.43,114.09,114.4,59400.0,97.6963,97.9617,97.6706,97.936,59400.0
2013-10-04 12:10:00,114.37,114.39,114.2,114.35,39400.0,97.9103,97.9275,97.7648,97.8932,39400.0
2013-10-04 12:20:00,114.35,114.81,114.35,114.8,39700.0,97.8932,98.287,97.8932,98.2784,39700.0
2013-10-04 12:30:00,114.77,114.78,114.57,114.57,40800.0,98.2528,98.2613,98.0815,98.0815,40800.0
2013-10-04 12:40:00,114.59,114.78,114.54,114.61,26300.0,98.0987,98.2613,98.0559,98.1158,26300.0
2013-10-04 12:50:00,114.61,114.61,114.43,114.49,22300.0,98.1158,98.1158,97.9617,98.0131,22300.0
2013-10-04 13:00:00,114.49,114.59,114.46,114.57,6600.0,98.0131,98.0987,97.9874,98.0815,6600.0
2013-10-04 13:10:00,114.57,114.57,114.37,114.43,8800.0,98.0815,98.0815,97.9103,97.9617,8800.0
2013-10-04 13:20:00,114.41,114.53,114.4,114.48,7100.0,97.9446,98.0473,97.936,98.0045,7100.0
2013-10-04 13:30:00,114.51,114.65,114.47,114.63,16100.0,98.0302,98.15,97.9959,98.1329,16100.0
2013-10-04 13:40:00,114.62,114.68,114.41,114.44,10600.0,98.1244,98.1757,97.9446,97.9703,10600.0
2013-10-04 13:50:00,114.41,114.58,114.4,114.44,11200.0,97.9446,98.0901,97.936,97.9703,11200.0
2013-10-04 14:00:00,114.41,114.54,114.41,114.52,9500.0,97.9446,98.0559,97.9446,98.0387,9500.0
2013-10-04 14:10:00,114.54,114.71,114.54,114.64,12700.0,98.0559,98.2014,98.0559,98.1415,12700.0
2013-10-04 14:20:00,114.66,114.68,114.52,114.62,14500.0,98.1586,98.1757,98.0387,98.1244,14500.0
2013-10-04 14:30:00,114.63,114.7,114.56,114.66,11700.0,98.1329,98.1928,98.073,98.1586,11700.0
2013-10-04 14:40:00,114.69,114.77,114.56,114.77,11500.0,98.1843,98.2528,98.073,98.2528,11500.0
2013-10-04 14:50:00,114.75,114.89,114.73,114.86,14300.0,98.2356,98.3555,98.2185,98.3298,14300.0
2013-10-04 15:00:00,114.85,114.93,114.84,114.93,15100.0,98.3212,98.3897,98.3127,98.3897,15100.0
2013-10-04 15:10:00,114.93,114.98,114.71,114.77,21900.0,98.3897,98.4325,98.2014,98.2528,21900.0
2013-10-04 15:20:00,114.76,114.78,114.58,114.6,24300.0,98.2442,98.2613,98.0901,98.1072,24300.0
2013-10-04 15:30:00,114.6,114.7,114.55,114.66,31300.0,98.1072,98.1928,98.0644,98.1586,31300.0
2013-10-04 15:40:00,114.66,114.79,114.52,114.79,43100.0,98.1586,98.2699,98.0387,98.2699,43100.0
2013-10-04 15:50:00,114.79,114.79,114.58,114.74,93100.0,98.2699,98.2699,98.0901,98.2271,93100.0
2013-10-07 09:30:00,113.6,113.79,112.66,112.88,97900.0,97.2511,97.4138,96.4464,96.6348,97900.0
2013-10-07 09:40:00,112.83,113.08,112.61,112.99,48300.0,96.592,96.806,96.4036,96.7289,48300.0
2013-10-07 09:50:00,113.09,113.25,112.82,113.06,34700.0,96.8145,96.9515,96.5834,96.7889,34700.0
2013-10-07 10:00:00,113.06,113.62,112.98,113.58,65600.0,96.7889,97.2683,96.7204,97.234,65600.0
2013-10-07 10:10:00,113.63,113.74,113.45,113.57,23100.0,97.2768,97.371,97.1227,97.2255,23100.0
2013-10-07 10:20:00,113.56,113.85,113.56,113.71,13500.0,97.2169,97.4652,97.2169,97.3453,13500.0
2013-10-07 10:30:00,113.73,113.92,113.63,113.63,38700.0,97.3624,97.5251,97.2768,97.2768,38700.0
2013-10-07 10:40:00,113.68,113.79,113.62,113.75,7700.0,97.3196,97.4138,97.2683,97.3796,7700.0
2013-10-07 10:50:00,113.75,113.94,113.72,113.81,13900.0,97.3796,97.5422,97.3539,97.4309,13900.0
2013-10-07 11:00:00,113.78,113.78,113.59,113.64,41100.0,97.4052,97.4052,97.2426,97.2854,41100.0
2013-10-07 11:10:00,113.59,113.84,113.59,113.67,17600.0,97.2426,97.4566,97.2426,97.3111,17600.0
2013-10-07 11:20:00,113.67,113.83,113.63,113.71,6900.0,97.3111,97.448,97.2768,97.3453,6900.0
2013-10-07 11:30:00,113.62,114.03,113.62,113.88,26600.0,97.2683,97.6193,97.2683,97.4908,26600.0
2013-10-07 11:40:00,113.88,114.04,113.88,114.02,13200.0,97.4908,97.6278,97.4908,97.6107,13200.0
2013-10-07 11:50:00,114.06,114.19,114.01,114.13,9100.0,97.6449,97.7562,97.6021,97.7049,9100.0
2013-10-07 12:00:00,114.12,114.12,113.89,114.01,13000.0,97.6963,97.6963,97.4994,97.6021,13000.0
2013-10-07 12:10:00,114.0,114.02,113.88,113.98,15300.0,97.5936,97.6107,97.4908,97.5765,15300.0
2013-10-07 12:20:00,114.01,114.03,113.85,113.94,22100.0,97.6021,97.6193,97.4652,97.5422,22100.0
2013-10-07 12:30:00,113.96,113.98,113.79,113.91,16400.0,97.5593,97.5765,97.4138,97.5165,16400.0
2013-10-07 12:40:00,113.89,113.99,113.84,113.88,31400.0,97.4994,97.585,97.4566,97.4908,31400.0
2013-10-07 12:50:00,113.79,113.92,113.69,113.69,7200.0,97.4138,97.5251,97.3282,97.3282,7200.0
2013-10-07 13:00:00,113.73,113.81,113.61,113.68,9000.0,97.3624,97.4309,97.2597,97.3196,9000.0
2013-10-07 13:10:00,113.81,113.91,113.75,113.88,8400.0,97.4309,97.5165,97.3796,97.4908,8400.0
2013-10-07 13:20:00,113.89,113.96,113.8,113.88,18500.0,97.4994,97.5593,97.4224,97.4908,18500.0
2013-10-07 13:30:00,113.92,113.94,113.73,113.78,8900.0,97.5251,97.5422,97.3624,97.4052,8900.0
2013-10-07 13:40:00,113.8,114.01,113.74,113.97,30200.0,97.4224,97.6021,97.371,97.5679,30200.0
2013-10-07 13:50:00,113.97,114.25,113.9,114.24,10100.0,97.5679,97.8076,97.508,97.799,10100.0
2013-10-07 14:00:00,114.24,114.36,114.04,114.04,10100.0,97.799,97.9018,97.6278,97.6278,10100.0
2013-10-07 14:10:00,114.06,114.19,114.0,114.12,9200.0,97.6449,97.7562,97.5936,97.6963,9200.0
2013-10-07 14:20:00,114.09,114.2,114.03,114.2,9600.0,97.6706,97.7648,97.6193,97.7648,9600.0
2013-10-07 14:30:00,114.21,114.32,114.15,114.17,10000.0,97.7734,97.8675,97.722,97.7391,10000.0
2013-10-07 14:40:00,114.17,114.34,114.17,114.31,13200.0,97.7391,97.8846,97.7391,97.859,13200.0
2013-10-07 14:50:00,114.31,114.36,114.15,114.3,24400.0,97.859,97.9018,97.722,97.8504,24400.0
2013-10-07 15:00:00,114.3,114.34,114.17,114.21,14400.0,97.8504,97.8846,97.7391,97.7734,14400.0
2013-10-07 15:10:00,114.23,114.36,114.23,114.26,10800.0,97.7905,97.9018,97.7905,97.8162,10800.0
2013-10-07 15:20:00,114.26,114.26,114.04,114.1,19500.0,97.8162,97.8162,97.6278,97.6792,19500.0
2013-10-07 15:30:00,114.11,114.14,113.98,114.08,44400.0,97.6877,97.7134,97.5765,97.6621,44400.0
2013-10-07 15:40:00,114.06,114.08,113.82,113.89,49200.0,97.6449,97.6621,97.4395,97.4994,49200.0
2013-10-07 15:50:00,113.89,113.99,113.69,113.7,148700.0,97.4994,97.585,97.3282,97.3368,148700.0
2013-10-08 09:30:00,113.58,113.66,113.23,113.24,34700.0,97.234,97.3025,96.9344,96.943,34700.0
2013-10-08 09:40:00,113.27,113.82,113.23,113.56,14900.0,96.9686,97.4395,96.9344,97.2169,14900.0
2013-10-08 09:50:00,113.55,113.98,113.42,113.96,23300.0,97.2083,97.5765,97.097,97.5593,23300.0
2013-10-08 10:00:00,113.97,114.0,113.44,113.44,25600.0,97.5679,97.5936,97.1142,97.1142,25600.0
2013-10-08 10:10:00,113.46,113.89,113.42,113.83,13700.0,97.1313,97.4994,97.097,97.448,13700.0
2013-10-08 10:20:00,113.82,113.89,113.69,113.7,8500.0,97.4395,97.4994,97.3282,97.3368,8500.0
2013-10-08 10:30:00,113.7,113.75,113.57,113.65,54000.0,97.3368,97.3796,97.2255,97.2939,54000.0
2013-10-08 10:40:00,113.67,113.74,113.23,113.24,18200.0,97.3111,97.371,96.9344,96.943,18200.0
2013-10-08 10:50:00,113.24,113.28,112.85,112.95,23600.0,96.943,96.9772,96.6091,96.6947,23600.0
2013-10-08 11:00:00,112.95,113.39,112.9,113.33,58300.0,96.6947,97.0714,96.6519,97.02,58300.0
2013-10-08 11:10:00,113.33,113.44,113.11,113.34,33900.0,97.02,97.1142,96.8317,97.0286,33900.0
2013-10-08 11:20:00,113.35,113.44,113.22,113.31,11500.0,97.0371,97.1142,96.9258,97.0029,11500.0
2013-10-08 11:30:00,113.28,113.28,112.83,112.83,21600.0,96.9772,96.9772,96.592,96.592,21600.0
2013-10-08 11:40:00,112.9,113.01,112.76,112.76,29100.0,96.6519,96.7461,96.532,96.532,29100.0
2013-10-08 11:50:00,112.76,112.98,112.74,112.98,27000.0,96.532,96.7204,96.5149,96.7204,27000.0
2013-10-08 12:00:00,112.98,113.01,112.7,112.88,20400.0,96.7204,96.7461,96.4807,96.6348,20400.0
2013-10-08 12:10:00,112.88,112.88,112.5,112.52,16200.0,96.6348,96.6348,96.3095,96.3266,16200.0
2013-10-08 12:20:00,112.54,112.58,112.38,112.52,16800.0,96.3437,96.3779,96.2067,96.3266,16800.0
2013-10-08 12:30:00,112.55,112.55,112.31,112.42,22700.0,96.3523,96.3523,96.1468,96.241,22700.0
2013-10-08 12:40:00,112.42,112.71,112.37,112.65,9700.0,96.241,96.4892,96.1982,96.4379,9700.0
2013-10-08 12:50:00,112.64,112.64,112.4,112.59,9400.0,96.4293,96.4293,96.2238,96.3865,9400.0
2013-10-08 13:00:00,112.57,112.7,112.35,112.44,15200.0,96.3694,96.4807,96.181,96.2581,15200.0
2013-10-08 13:10:00,112.44,112.57,112.35,112.43,16000.0,96.2581,96.3694,96.181,96.2495,16000.0
2013-10-08 13:20:00,112.4,112.52,112.35,112.49,11200.0,96.2238,96.3266,96.181,96.3009,11200.0
2013-10-08 13:30:00,112.57,112.63,112.32,112.37,10100.0,96.3694,96.4207,96.1554,96.1982,10100.0
2013-10-08 13:40:00,112.36,112.57,112.22,112.22,29100.0,96.1896,96.3694,96.0697,96.0697,29100.0
2013-10-08 13:50:00,112.27,112.32,112.14,112.18,12800.0,96.1126,96.1554,96.0013,96.0355,12800.0
2013-10-08 14:00:00,112.14,112.17,112.03,112.07,19900.0,96.0013,96.0269,95.9071,95.9413,19900.0
2013-10-08 14:10:00,112.09,112.28,112.08,112.15,17200.0,95.9585,96.1211,95.9499,96.0098,17200.0
2013-10-08 14:20:00,112.11,112.52,112.02,112.49,35700.0,95.9756,96.3266,95.8985,96.3009,35700.0
2013-10-08 14:30:00,112.43,112.57,112.3,112.33,26900.0,96.2495,96.3694,96.1382,96.1639,26900.0
2013-10-08 14:40:00,112.35,112.44,112.22,112.35,26700.0,96.181,96.2581,96.0697,96.181,26700.0
2013-10-08 14:50:00,112.3,112.31,112.1,112.28,32800.0,96.1382,96.1468,95.967,96.1211,32800.0
2013-10-08 15:00:00,112.29,112.4,112.22,112.22,23500.0,96.1297,96.2238,96.0697,96.0697,23500.0
2013-10-08 15:10:00,112.22,112.32,112.12,112.27,22600.0,96.0697,96.1554,95.9841,96.1126,22600.0
2013-10-08 15:20:00,112.28,112.66,112.24,112.64,31700.0,96.1211,96.4464,96.0869,96.4293,31700.0
2013-10-08 15:30:00,112.64,112.74,112.43,112.55,51900.0,96.4293,96.5149,96.2495,96.3523,51900.0
2013-10-08 15:40:00,112.53,112.56,112.19,112.22,58800.0,96.3351,96.3608,96.0441,96.0697,58800.0
2013-10-08 15:50:00,112.23,112.33,111.96,112.11,135000.0,96.0783,96.1639,95.8472,95.9756,135000.0
2013-10-09 09:30:00,112.33,112.64,112.12,112.28,40000.0,96.1639,96.4293,95.9841,96.1211,40000.0
2013-10-09 09:40:00,112.28,112.3,111.99,111.99,14400.0,96.1211,96.1382,95.8728,95.8728,14400.0
2013-10-09 09:50:00,111.89,112.26,111.8,112.25,16000.0,95.7872,96.104,95.7102,96.0954,16000.0
2013-10-09 10:00:00,112.25,112.29,111.8,112.0,33700.0,96.0954,96.1297,95.7102,95.8814,33700.0
2013-10-09 10:10:00,111.99,112.0,111.49,111.53,37400.0,95.8728,95.8814,95.4448,95.4791,37400.0
2013-10-09 10:20:00,111.56,112.02,111.46,111.85,24000.0,95.5047,95.8985,95.4191,95.753,24000.0
2013-10-09 10:30:00,111.85,111.98,111.71,111.73,19100.0,95.753,95.8643,95.6331,95.6503,19100.0
2013-10-09 10:40:00,111.75,111.75,111.26,111.36,55400.0,95.6674,95.6674,95.2479,95.3335,55400.0
2013-10-09 10:50:00,111.35,111.48,111.25,111.37,48700.0,95.325,95.4362,95.2393,95.3421,48700.0
2013-10-09 11:00:00,111.4,111.64,111.28,111.36,72500.0,95.3678,95.5732,95.265,95.3335,72500.0
2013-10-09 11:10:00,111.32,111.48,111.29,111.38,21200.0,95.2993,95.4362,95.2736,95.3506,21200.0
2013-10-09 11:20:00,111.38,111.62,111.28,111.48,20800.0,95.3506,95.5561,95.265,95.4362,20800.0
2013-10-09 11:30:00,111.47,111.74,111.47,111.66,10500.0,95.4277,95.6588,95.4277,95.5903,10500.0
2013-10-09 11:40:00,111.72,112.0,111.72,111.95,10700.0,95.6417,95.8814,95.6417,95.8386,10700.0
2013-10-09 11:50:00,111.98,112.05,111.86,111.93,11100.0,95.8643,95.9242,95.7616,95.8215,11100.0
2013-10-09 12:00:00,112.0,112.06,111.9,111.93,8600.0,95.8814,95.9328,95.7958,95.8215,8600.0
2013-10-09 12:10:00,111.95,112.28,111.95,112.23,16900.0,95.8386,96.1211,95.8386,96.0783,16900.0
2013-10-09 12:20:00,112.17,112.24,112.04,112.17,10300.0,96.0269,96.0869,95.9157,96.0269,10300.0
2013-10-09 12:30:00,112.23,112.43,112.21,112.26,9300.0,96.0783,96.2495,96.0612,96.104,9300.0
2013-10-09 12:40:00,112.26,112.28,112.05,112.08,9100.0,96.104,96.1211,95.9242,95.9499,9100.0
2013-10-09 12:50:00,112.07,112.2,112.07,112.1,13600.0,95.9413,96.0526,95.9413,95.967,13600.0
2013-10-09 13:00:00,112.17,112.43,112.17,112.35,11800.0,96.0269,96.2495,96.0269,96.181,11800.0
2013-10-09 13:10:00,112.35,112.65,112.34,112.57,17700.0,96.181,96.4379,96.1725,96.3694,17700.0
2013-10-09 13:20:00,112.59,112.93,112.59,112.82,17700.0,96.3865,96.6776,96.3865,96.5834,17700.0
2013-10-09 13:30:00,112.9,112.93,112.62,112.7,11600.0,96.6519,96.6776,96.4122,96.4807,11600.0
2013-10-09 13:40:00,112.67,112.82,112.57,112.6,18800.0,96.455,96.5834,96.3694,96.3951,18800.0
2013-10-09 13:50:00,112.62,112.84,112.57,112.79,15300.0,96.4122,96.6005,96.3694,96.5577,15300.0
2013-10-09 14:00:00,112.78,113.0,112.57,112.96,45200.0,96.5492,96.7375,96.3694,96.7033,45200.0
2013-10-09 14:10:00,112.94,112.94,112.59,112.64,13900.0,96.6861,96.6861,96.3865,96.4293,13900.0
2013-10-09 14:20:00,112.63,112.82,112.51,112.73,24200.0,96.4207,96.5834,96.318,96.5064,24200.0
2013-10-09 14:30:00,112.67,113.06,112.67,113.04,39900.0,96.455,96.7889,96.455,96.7717,39900.0
2013-10-09 14:40:00,113.05,113.1,112.97,113.06,27100.0,96.7803,96.8231,96.7118,96.7889,27100.0
2013-10-09 14:50:00,113.0,113.13,112.92,113.08,22000.0,96.7375,96.8488,96.669,96.806,22000.0
2013-10-09 15:00:00,113.08,113.14,112.98,113.11,24900.0,96.806,96.8573,96.7204,96.8317,24900.0
2013-10-09 15:10:00,113.12,113.12,112.94,113.0,37100.0,96.8402,96.8402,96.6861,96.7375,37100.0
2013-10-09 15:20:00,112.99,113.08,112.9,112.95,48100.0,96.7289,96.806,96.6519,96.6947,48100.0
2013-10-09 15:30:00,112.96,113.08,112.87,112.95,44800.0,96.7033,96.806,96.6262,96.6947,44800.0
2013-10-09 15:40:00,112.91,112.92,112.46,112.46,93100.0,96.6604,96.669,96.2752,96.2752,93100.0
2013-10-09 15:50:00,112.49,112.74,112.41,112.61,127500.0,96.3009,96.5149,96.2324,96.4036,127500.0
2013-10-10 09:30:00,113.9,114.0,113.22,113.59,82300.0,97.508,97.5936,96.9258,97.2426,82300.0
2013-10-10 09:40:00,113.66,114.16,113.5,113.5,31700.0,97.3025,97.7306,97.1655,97.1655,31700.0
2013-10-10 09:50:00,113.56,113.93,113.44,113.71,35400.0,97.2169,97.5337,97.1142,97.3453,35400.0
2013-10-10 10:00:00,113.72,114.26,113.57,114.1,55300.0,97.3539,97.8162,97.2255,97.6792,55300.0
2013-10-10 10:10:00,114.07,114.11,113.74,113.79,32900.0,97.6535,97.6877,97.371,97.4138,32900.0
2013-10-10 10:20:00,113.8,114.02,113.79,113.91,24300.0,97.4224,97.6107,97.4138,97.5165,24300.0
2013-10-10 10:30:00,113.92,114.32,113.68,114.28,23500.0,97.5251,97.8675,97.3196,97.8333,23500.0
2013-10-10 10:40:00,114.33,114.8,114.27,114.6,47800.0,97.8761,98.2784,97.8247,98.1072,47800.0
2013-10-10 10:50:00,114.55,114.66,114.34,114.43,22300.0,98.0644,98.1586,97.8846,97.9617,22300.0
2013-10-10 11:00:00,114.46,114.47,114.12,114.3,13800.0,97.9874,97.9959,97.6963,97.8504,13800.0
2013-10-10 11:10:00,114.32,114.43,114.25,114.28,16100.0,97.8675,97.9617,97.8076,97.8333,16100.0
2013-10-10 11:20:00,114.27,114.53,114.27,114.44,20500.0,97.8247,98.0473,97.8247,97.9703,20500.0
2013-10-10 11:30:00,114.45,114.95,114.26,114.9,36900.0,97.9788,98.4069,97.8162,98.3641,36900.0
2013-10-10 11:40:00,114.85,114.96,114.69,114.85,21900.0,98.3212,98.4154,98.1843,98.3212,21900.0
2013-10-10 11:50:00,114.88,115.11,114.81,114.9,30400.0,98.3469,98.5438,98.287,98.3641,30400.0
2013-10-10 12:00:00,114.88,114.91,114.78,114.88,22600.0,98.3469,98.3726,98.2613,98.3469,22600.0
2013-10-10 12:10:00,114.84,115.0,114.76,114.9,25800.0,98.3127,98.4497,98.2442,98.3641,25800.0
2013-10-10 12:20:00,114.91,115.0,114.79,114.82,33700.0,98.3726,98.4497,98.2699,98.2956,33700.0
2013-10-10 12:30:00,114.81,114.89,114.78,114.83,12400.0,98.287,98.3555,98.2613,98.3041,12400.0
2013-10-10 12:40:00,114.83,114.94,114.83,114.86,15300.0,98.3041,98.3983,98.3041,98.3298,15300.0
2013-10-10 12:50:00,114.85,114.93,114.85,114.87,4600.0,98.3212,98.3897,98.3212,98.3384,4600.0
2013-10-10 13:00:00,114.86,114.9,114.6,114.73,12400.0,98.3298,98.3641,98.1072,98.2185,12400.0
2013-10-10 13:10:00,114.73,114.82,114.69,114.69,7800.0,98.2185,98.2956,98.1843,98.1843,7800.0
2013-10-10 13:20:00,114.68,114.73,114.63,114.72,8100.0,98.1757,98.2185,98.1329,98.21,8100.0
2013-10-10 13:30:00,114.69,114.72,114.56,114.62,10600.0,98.1843,98.21,98.073,98.1244,10600.0
2013-10-10 13:40:00,114.58,114.63,114.54,114.58,9800.0,98.0901,98.1329,98.0559,98.0901,9800.0
2013-10-10 13:50:00,114.57,114.67,114.48,114.62,17800.0,98.0815,98.1672,98.0045,98.1244,17800.0
2013-10-10 14:00:00,114.63,114.63,114.35,114.43,16600.0,98.1329,98.1329,97.8932,97.9617,16600.0
2013-10-10 14:10:00,114.43,114.54,114.31,114.44,14300.0,97.9617,98.0559,97.859,97.9703,14300.0
2013-10-10 14:20:00,114.42,114.54,114.39,114.47,9800.0,97.9531,98.0559,97.9275,97.9959,9800.0
2013-10-10 14:30:00,114.48,114.54,114.35,114.51,32400.0,98.0045,98.0559,97.8932,98.0302,32400.0
2013-10-10 14:40:00,114.51,114.54,114.44,114.52,11900.0,98.0302,98.0559,97.9703,98.0387,11900.0
2013-10-10 14:50:00,114.5,114.6,114.46,114.56,15100.0,98.0216,98.1072,97.9874,98.073,15100.0
2013-10-10 15:00:00,114.55,114.8,114.51,114.71,54400.0,98.0644,98.2784,98.0302,98.2014,54400.0
2013-10-10 15:10:00,114.74,115.05,114.71,114.92,37100.0,98.2271,98.4925,98.2014,98.3812,37100.0
2013-10-10 15:20:00,114.9,114.96,114.79,114.85,25800.0,98.3641,98.4154,98.2699,98.3212,25800.0
2013-10-10 15:30:00,114.86,114.95,114.8,114.86,58700.0,98.3298,98.4069,98.2784,98.3298,58700.0
2013-10-10 15:40:00,114.87,115.02,114.84,114.93,67400.0,98.3384,98.4668,98.3127,98.3897,67400.0
2013-10-10 15:50:00,114.95,115.08,114.86,115.02,113900.0,98.4069,98.5181,98.3298,98.4668,113900.0
2013-10-11 09:30:00,114.46,114.73,114.01,114.42,54600.0,97.9874,98.2185,97.6021,97.9531,54600.0
2013-10-11 09:40:00,114.39,114.43,114.07,114.33,28600.0,97.9275,97.9617,97.6535,97.8761,28600.0
2013-10-11 09:50:00,114.25,114.71,114.07,114.69,42600.0,97.8076,98.2014,97.6535,98.1843,42600.0
2013-10-11 10:00:00,114.71,114.74,114.37,114.6,32300.0,98.2014,98.2271,97.9103,98.1072,32300.0
2013-10-11 10:10:00,114.65,114.74,114.47,114.5,26700.0,98.15,98.2271,97.9959,98.0216,26700.0
2013-10-11 10:20:00,114.53,114.6,114.38,114.49,21900.0,98.0473,98.1072,97.9189,98.0131,21900.0
2013-10-11 10:30:00,114.38,114.49,114.23,114.26,10800.0,97.9189,98.0131,97.7905,97.8162,10800.0
2013-10-11 10:40:00,114.28,114.41,114.19,114.27,18400.0,97.8333,97.9446,97.7562,97.8247,18400.0
2013-10-11 10:50:00,114.26,114.59,114.24,114.57,9900.0,97.8162,98.0987,97.799,98.0815,9900.0
2013-10-11 11:00:00,114.56,114.75,114.49,114.66,15700.0,98.073,98.2356,98.0131,98.1586,15700.0
2013-10-11 11:10:00,114.6,114.68,114.47,114.5,9400.0,98.1072,98.1757,97.9959,98.0216,9400.0
2013-10-11 11:20:00,114.49,114.7,114.49,114.54,10500.0,98.0131,98.1928,98.0131,98.0559,10500.0
2013-10-11 11:30:00,114.54,114.91,114.53,114.88,13500.0,98.0559,98.3726,98.0473,98.3469,13500.0
2013-10-11 11:40:00,114.85,115.0,114.85,114.9,10900.0,98.3212,98.4497,98.3212,98.3641,10900.0
2013-10-11 11:50:00,114.86,115.12,114.86,115.12,20700.0,98.3298,98.5524,98.3298,98.5524,20700.0
2013-10-11 12:00:00,115.08,115.43,115.04,115.4,36900.0,98.5181,98.8178,98.4839,98.7921,36900.0
2013-10-11 12:10:00,115.39,115.42,115.23,115.37,16000.0,98.7835,98.8092,98.6466,98.7664,16000.0
2013-10-11 12:20:00,115.39,115.58,115.37,115.49,14500.0,98.7835,98.9462,98.7664,98.8691,14500.0
2013-10-11 12:30:00,115.48,115.57,115.47,115.5,6400.0,98.8606,98.9376,98.852,98.8777,6400.0
2013-10-11 12:40:00,115.52,115.72,115.51,115.64,22800.0,98.8948,99.066,98.8863,98.9976,22800.0
2013-10-11 12:50:00,115.63,115.7,115.58,115.7,11800.0,98.989,99.0489,98.9462,99.0489,11800.0
2013-10-11 13:00:00,115.68,115.76,115.53,115.75,25800.0,99.0318,99.1003,98.9034,99.0917,25800.0
2013-10-11 13:10:00,115.75,115.81,115.54,115.65,15600.0,99.0917,99.1431,98.9119,99.0061,15600.0
2013-10-11 13:20:00,115.64,115.64,115.52,115.56,12100.0,98.9976,98.9976,98.8948,98.9291,12100.0
2013-10-11 13:30:00,115.57,115.64,115.54,115.6,13400.0,98.9376,98.9976,98.9119,98.9633,13400.0
2013-10-11 13:40:00,115.57,115.57,115.4,115.43,14000.0,98.9376,98.9376,98.7921,98.8178,14000.0
2013-10-11 13:50:00,115.42,115.57,115.4,115.53,14600.0,98.8092,98.9376,98.7921,98.9034,14600.0
2013-10-11 14:00:00,115.59,115.67,115.5,115.6,17800.0,98.9548,99.0232,98.8777,98.9633,17800.0
2013-10-11 14:10:00,115.59,115.63,115.51,115.63,12600.0,98.9548,98.989,98.8863,98.989,12600.0
2013-10-11 14:20:00,115.62,115.65,115.55,115.56,14400.0,98.9804,99.0061,98.9205,98.9291,14400.0
2013-10-11 14:30:00,115.54,115.56,115.41,115.47,14100.0,98.9119,98.9291,98.8007,98.852,14100.0
2013-10-11 14:40:00,115.46,115.58,115.42,115.49,16300.0,98.8435,98.9462,98.8092,98.8691,16300.0
2013-10-11 14:50:00,115.5,115.54,115.41,115.49,12300.0,98.8777,98.9119,98.8007,98.8691,12300.0
2013-10-11 15:00:00,115.48,115.49,115.32,115.4,21000.0,98.8606,98.8691,98.7236,98.7921,21000.0
2013-10-11 15:10:00,115.4,115.47,115.17,115.22,36300.0,98.7921,98.852,98.5952,98.638,36300.0
2013-10-11 15:20:00,115.23,115.51,115.18,115.51,25800.0,98.6466,98.8863,98.6038,98.8863,25800.0
2013-10-11 15:30:00,115.52,115.66,115.5,115.51,59300.0,98.8948,99.0147,98.8777,98.8863,59300.0
2013-10-11 15:40:00,115.52,115.68,115.51,115.51,63500.0,98.8948,99.0318,98.8863,98.8863,63500.0
2013-10-11 15:50:00,115.52,115.89,115.52,115.86,107500.0,98.8948,99.2116,98.8948,99.1859,107500.0
2013-10-14 09:30:00,115.29,115.4,115.0,115.13,37000.0,98.6979,98.7921,98.4497,98.561,37000.0
2013-10-14 09:40:00,115.1,115.17,114.4,114.41,19600.0,98.5353,98.5952,97.936,97.9446,19600.0
2013-10-14 09:50:00,114.46,114.63,114.33,114.55,18100.0,97.9874,98.1329,97.8761,98.0644,18100.0
2013-10-14 10:00:00,114.54,114.69,114.42,114.58,33900.0,98.0559,98.1843,97.9531,98.0901,33900.0
2013-10-14 10:10:00,114.52,114.87,114.52,114.73,20900.0,98.0387,98.3384,98.0387,98.2185,20900.0
2013-10-14 10:20:00,114.71,114.84,114.66,114.69,7400.0,98.2014,98.3127,98.1586,98.1843,7400.0
2013-10-14 10:30:00,114.78,114.91,114.78,114.82,6000.0,98.2613,98.3726,98.2613,98.2956,6000.0
2013-10-14 10:40:00,114.88,114.88,114.66,114.69,10800.0,98.3469,98.3469,98.1586,98.1843,10800.0
2013-10-14 10:50:00,114.68,114.68,114.41,114.43,20900.0,98.1757,98.1757,97.9446,97.9617,20900.0
2013-10-14 11:00:00,114.49,114.53,114.36,114.49,20300.0,98.0131,98.0473,97.9018,98.0131,20300.0
2013-10-14 11:10:00,114.48,114.81,114.47,114.81,14700.0,98.0045,98.287,97.9959,98.287,14700.0
2013-10-14 11:20:00,114.79,114.82,114.64,114.72,6500.0,98.2699,98.2956,98.1415,98.21,6500.0
2013-10-14 11:30:00,114.72,114.9,114.71,114.89,9900.0,98.21,98.3641,98.2014,98.3555,9900.0
2013-10-14 11:40:00,114.92,114.97,114.88,114.95,7100.0,98.3812,98.424,98.3469,98.4069,7100.0
2013-10-14 11:50:00,114.91,115.16,114.87,115.13,21700.0,98.3726,98.5866,98.3384,98.561,21700.0
2013-10-14 12:00:00,115.1,115.2,115.06,115.06,10000.0,98.5353,98.6209,98.501,98.501,10000.0
2013-10-14 12:10:00,115.05,115.08,114.97,115.03,8000.0,98.4925,98.5181,98.424,98.4753,8000.0
2013-10-14 12:20:00,115.05,115.05,114.84,114.88,12000.0,98.4925,98.4925,98.3127,98.3469,12000.0
2013-10-14 12:30:00,114.91,115.05,114.85,115.01,11100.0,98.3726,98.4925,98.3212,98.4582,11100.0
2013-10-14 12:40:00,115.01,115.02,114.9,114.98,15100.0,98.4582,98.4668,98.3641,98.4325,15100.0
2013-10-14 12:50:00,114.98,115.2,114.98,115.1,23800.0,98.4325,98.6209,98.4325,98.5353,23800.0
2013-10-14 13:00:00,115.1,115.13,114.96,115.1,9800.0,98.5353,98.561,98.4154,98.5353,9800.0
2013-10-14 13:10:00,115.1,115.22,115.09,115.15,23000.0,98.5353,98.638,98.5267,98.5781,23000.0
2013-10-14 13:20:00,115.14,115.18,115.02,115.13,7800.0,98.5695,98.6038,98.4668,98.561,7800.0
2013-10-14 13:30:00,115.19,115.19,115.09,115.15,14300.0,98.6123,98.6123,98.5267,98.5781,14300.0
2013-10-14 13:40:00,115.15,115.19,114.99,115.13,27700.0,98.5781,98.6123,98.4411,98.561,27700.0
2013-10-14 13:50:00,115.12,115.15,115.02,115.15,5400.0,98.5524,98.5781,98.4668,98.5781,5400.0
2013-10-14 14:00:00,115.15,115.45,115.07,115.35,23900.0,98.5781,98.8349,98.5096,98.7493,23900.0
2013-10-14 14:10:00,115.35,115.41,115.3,115.36,16200.0,98.7493,98.8007,98.7065,98.7579,16200.0
2013-10-14 14:20:00,115.34,115.43,115.33,115.38,19500.0,98.7407,98.8178,98.7322,98.775,19500.0
2013-10-14 14:30:00,115.41,115.48,115.37,115.39,13900.0,98.8007,98.8606,98.7664,98.7835,13900.0
2013-10-14 14:40:00,115.38,115.41,115.13,115.26,19200.0,98.775,98.8007,98.561,98.6722,19200.0
2013-10-14 14:50:00,115.29,115.29,115.01,115.13,18200.0,98.6979,98.6979,98.4582,98.561,18200.0
2013-10-14 15:00:00,115.11,115.36,115.01,115.36,36100.0,98.5438,98.7579,98.4582,98.7579,36100.0
2013-10-14 15:10:00,115.38,115.38,115.22,115.22,24900.0,98.775,98.775,98.638,98.638,24900.0
2013-10-14 15:20:00,115.19,115.3,115.18,115.25,32000.0,98.6123,98.7065,98.6038,98.6637,32000.0
2013-10-14 15:30:00,115.29,115.37,115.2,115.21,35900.0,98.6979,98.7664,98.6209,98.6294,35900.0
2013-10-14 15:40:00,115.22,115.29,114.96,115.0,45900.0,98.638,98.6979,98.4154,98.4497,45900.0
2013-10-14 15:50:00,115.0,115.43,114.96,115.38,103300.0,98.4497,98.8178,98.4154,98.775,103300.0
2013-10-15 09:30:00,116.91,118.41,116.85,118.4,318800.0,100.0848,101.3689,100.0334,101.3603,318800.0
2013-10-15 09:40:00,118.4,119.17,117.7,119.17,244700.0,101.3603,102.0195,100.7611,102.0195,244700.0
2013-10-15 09:50:00,119.18,119.54,118.94,119.54,111200.0,102.0281,102.3363,101.8226,102.3363,111200.0
2013-10-15 10:00:00,119.5,120.24,119.45,119.9,227800.0,102.302,102.9355,102.2592,102.6445,227800.0
2013-10-15 10:10:00,119.85,119.99,119.48,119.81,195500.0,102.6017,102.7215,102.2849,102.5674,195500.0
2013-10-15 10:20:00,119.78,120.24,119.68,120.15,132300.0,102.5417,102.9355,102.4561,102.8585,132300.0
2013-10-15 10:30:00,120.15,120.88,120.14,120.73,128200.0,102.8585,103.4834,102.8499,103.355,128200.0
2013-10-15 10:40:00,120.76,121.49,120.74,121.29,454500.0,103.3807,104.0056,103.3636,103.8344,454500.0
2013-10-15 10:50:00,121.29,121.97,121.17,121.93,252700.0,103.8344,104.4166,103.7317,104.3823,252700.0
2013-10-15 11:00:00,121.9,122.09,121.6,121.72,233700.0,104.3566,104.5193,104.0998,104.2025,233700.0
2013-10-15 11:10:00,121.69,122.5,121.47,122.39,205800.0,104.1769,104.8703,103.9885,104.7761,205800.0
2013-10-15 11:20:00,122.42,122.44,121.83,121.86,164100.0,104.8018,104.8189,104.2967,104.3224,164100.0
2013-10-15 11:30:00,121.84,121.97,121.59,121.63,132200.0,104.3053,104.4166,104.0913,104.1255,132200.0
2013-10-15 11:40:00,121.65,121.67,120.89,121.28,250600.0,104.1426,104.1597,103.492,103.8259,250600.0
2013-10-15 11:50:00,121.29,121.54,121.14,121.43,116400.0,103.8344,104.0485,103.706,103.9543,116400.0
2013-10-15 12:00:00,121.44,121.44,120.93,121.17,111700.0,103.9628,103.9628,103.5262,103.7317,111700.0
2013-10-15 12:10:00,121.18,121.34,120.9,121.08,93200.0,103.7403,103.8772,103.5006,103.6547,93200.0
2013-10-15 12:20:00,121.06,121.06,120.82,120.94,71700.0,103.6375,103.6375,103.4321,103.5348,71700.0
2013-10-15 12:30:00,120.94,121.28,120.9,121.17,55800.0,103.5348,103.8259,103.5006,103.7317,55800.0
2013-10-15 12:40:00,121.14,121.43,120.9,120.93,56000.0,103.706,103.9543,103.5006,103.5262,56000.0
2013-10-15 12:50:00,120.91,120.96,120.64,120.8,71200.0,103.5091,103.5519,103.278,103.4149,71200.0
2013-10-15 13:00:00,120.82,120.86,120.45,120.49,66600.0,103.4321,103.4663,103.1153,103.1496,66600.0
2013-10-15 13:10:00,120.45,120.77,120.43,120.75,84100.0,103.1153,103.3893,103.0982,103.3721,84100.0
2013-10-15 13:20:00,120.74,120.95,120.51,120.52,56000.0,103.3636,103.5434,103.1667,103.1752,56000.0
2013-10-15 13:30:00,120.5,120.67,120.45,120.47,53300.0,103.1581,103.3037,103.1153,103.1324,53300.0
2013-10-15 13:40:00,120.45,120.73,120.42,120.71,38300.0,103.1153,103.355,103.0896,103.3379,38300.0
2013-10-15 13:50:00,120.74,120.74,120.28,120.44,89500.0,103.3636,103.3636,102.9698,103.1068,89500.0
2013-10-15 14:00:00,120.43,120.63,120.38,120.38,82600.0,103.0982,103.2694,103.0554,103.0554,82600.0
2013-10-15 14:10:00,120.38,120.46,120.09,120.45,66500.0,103.0554,103.1239,102.8071,103.1153,66500.0
2013-10-15 14:20:00,120.44,120.49,120.02,120.06,59200.0,103.1068,103.1496,102.7472,102.7814,59200.0
2013-10-15 14:30:00,120.06,120.17,119.62,119.81,152400.0,102.7814,102.8756,102.4048,102.5674,152400.0
2013-10-15 14:40:00,119.85,120.18,119.69,120.0,76900.0,102.6017,102.8842,102.4647,102.7301,76900.0
2013-10-15 14:50:00,120.02,120.62,119.99,120.62,78000.0,102.7472,103.2609,102.7215,103.2609,78000.0
2013-10-15 15:00:00,120.6,120.82,120.32,120.79,113300.0,103.2437,103.4321,103.004,103.4064,113300.0
2013-10-15 15:10:00,120.81,120.92,120.66,120.78,97200.0,103.4235,103.5177,103.2951,103.3978,97200.0
2013-10-15 15:20:00,120.79,121.01,120.75,120.88,91600.0,103.4064,103.5947,103.3721,103.4834,91600.0
2013-10-15 15:30:00,120.86,120.89,120.56,120.62,112500.0,103.4663,103.492,103.2095,103.2609,112500.0
2013-10-15 15:40:00,120.6,120.71,120.34,120.35,211600.0,103.2437,103.3379,103.0212,103.0297,211600.0
2013-10-15 15:50:00,120.35,120.47,120.06,120.08,478500.0,103.0297,103.1324,102.7814,102.7986,478500.0
2013-10-16 09:30:00,119.87,121.01,119.7,121.01,293200.0,102.6188,103.5947,102.4733,103.5947,293200.0
2013-10-16 09:40:00,120.94,121.91,120.92,121.67,142100.0,103.5348,104.3652,103.5177,104.1597,142100.0
2013-10-16 09:50:00,121.64,123.42,121.42,123.36,294800.0,104.1341,105.6579,103.9457,105.6065,294800.0
2013-10-16 10:00:00,123.22,123.75,122.71,122.77,184300.0,105.4867,105.9404,105.0501,105.1014,184300.0
2013-10-16 10:10:00,122.83,123.31,122.67,123.15,103400.0,105.1528,105.5637,105.0158,105.4267,103400.0
2013-10-16 10:20:00,123.13,123.44,122.95,123.38,91300.0,105.4096,105.675,105.2555,105.6236,91300.0
2013-10-16 10:30:00,123.4,123.92,123.18,123.82,144200.0,105.6408,106.0859,105.4524,106.0003,144200.0
2013-10-16 10:40:00,123.83,124.0,123.34,123.99,124100.0,106.0089,106.1544,105.5894,106.1459,124100.0
2013-10-16 10:50:00,123.99,124.2,123.68,124.19,129000.0,106.1459,106.3256,105.8805,106.3171,129000.0
2013-10-16 11:00:00,124.15,124.25,124.01,124.05,83000.0,106.2828,106.3684,106.163,106.1972,83000.0
2013-10-16 11:10:00,124.02,124.16,123.88,124.08,101900.0,106.1715,106.2914,106.0517,106.2229,101900.0
2013-10-16 11:20:00,124.0,124.09,123.58,123.65,90200.0,106.1544,106.2315,105.7949,105.8548,90200.0
2013-10-16 11:30:00,123.66,124.17,123.63,123.76,89400.0,105.8634,106.3,105.8377,105.949,89400.0
2013-10-16 11:40:00,123.73,124.35,123.73,124.09,105500.0,105.9233,106.454,105.9233,106.2315,105500.0
2013-10-16 11:50:00,124.07,124.14,123.67,123.75,91100.0,106.2143,106.2743,105.8719,105.9404,91100.0
2013-10-16 12:00:00,123.73,123.84,123.6,123.81,48700.0,105.9233,106.0174,105.812,105.9918,48700.0
2013-10-16 12:10:00,123.83,123.93,123.72,123.82,71500.0,106.0089,106.0945,105.9147,106.0003,71500.0
2013-10-16 12:20:00,123.8,123.85,123.6,123.73,80900.0,105.9832,106.026,105.812,105.9233,80900.0
2013-10-16 12:30:00,123.75,123.75,123.5,123.63,58200.0,105.9404,105.9404,105.7264,105.8377,58200.0
2013-10-16 12:40:00,123.64,123.69,123.52,123.59,57500.0,105.8462,105.889,105.7435,105.8034,57500.0
2013-10-16 12:50:00,123.6,123.69,123.15,123.16,102100.0,105.812,105.889,105.4267,105.4353,102100.0
2013-10-16 13:00:00,123.16,123.46,123.11,123.31,103300.0,105.4353,105.6921,105.3925,105.5637,103300.0
2013-10-16 13:10:00,123.32,123.38,123.15,123.23,44500.0,105.5723,105.6236,105.4267,105.4952,44500.0
2013-10-16 13:20:00,123.22,123.22,122.98,123.18,36400.0,105.4867,105.4867,105.2812,105.4524,36400.0
2013-10-16 13:30:00,123.18,123.18,122.89,123.03,44500.0,105.4524,105.4524,105.2042,105.324,44500.0
2013-10-16 13:40:00,123.06,123.23,122.93,122.94,59600.0,105.3497,105.4952,105.2384,105.247,59600.0
2013-10-16 13:50:00,122.94,123.08,122.84,122.94,70400.0,105.247,105.3668,105.1614,105.247,70400.0
2013-10-16 14:00:00,122.92,122.96,122.54,122.65,96400.0,105.2298,105.2641,104.9045,104.9987,96400.0
2013-10-16 14:10:00,122.65,122.85,122.65,122.77,52100.0,104.9987,105.1699,104.9987,105.1014,52100.0
2013-10-16 14:20:00,122.77,122.86,122.52,122.58,66400.0,105.1014,105.1785,104.8874,104.9388,66400.0
2013-10-16 14:30:00,122.6,122.67,122.5,122.55,61800.0,104.9559,105.0158,104.8703,104.9131,61800.0
2013-10-16 14:40:00,122.54,122.72,122.42,122.72,53200.0,104.9045,105.0586,104.8018,105.0586,53200.0
2013-10-16 14:50:00,122.73,122.94,122.69,122.75,95400.0,105.0672,105.247,105.0329,105.0843,95400.0
2013-10-16 15:00:00,122.75,122.78,122.42,122.68,64400.0,105.0843,105.11,104.8018,105.0244,64400.0
2013-10-16 15:10:00,122.7,122.97,122.67,122.91,60500.0,105.0415,105.2727,105.0158,105.2213,60500.0
2013-10-16 15:20:00,122.91,122.94,122.78,122.91,68800.0,105.2213,105.247,105.11,105.2213,68800.0
2013-10-16 15:30:00,122.91,123.0,122.8,122.97,81900.0,105.2213,105.2983,105.1271,105.2727,81900.0
2013-10-16 15:40:00,122.98,123.28,122.9,123.24,110000.0,105.2812,105.538,105.2127,105.5038,110000.0
2013-10-16 15:50:00,123.24,123.39,123.12,123.27,173100.0,105.5038,105.6322,105.4011,105.5295,173100.0
2013-10-17 09:30:00,121.98,123.23,121.57,122.58,213800.0,104.4251,105.4952,104.0741,104.9388,213800.0
2013-10-17 09:40:00,122.57,122.67,122.42,122.6,59500.0,104.9302,105.0158,104.8018,104.9559,59500.0
2013-10-17 09:50:00,122.56,123.03,122.54,122.8,39400.0,104.9217,105.324,104.9045,105.1271,39400.0
2013-10-17 10:00:00,122.82,123.25,122.71,122.98,40400.0,105.1442,105.5124,105.0501,105.2812,40400.0
2013-10-17 10:10:00,122.98,123.02,122.75,122.75,22600.0,105.2812,105.3155,105.0843,105.0843,22600.0
2013-10-17 10:20:00,122.74,123.57,122.45,123.31,96200.0,105.0758,105.7863,104.8275,105.5637,96200.0
2013-10-17 10:30:00,123.32,123.48,123.11,123.36,31200.0,105.5723,105.7093,105.3925,105.6065,31200.0
2013-10-17 10:40:00,123.33,123.49,123.2,123.2,45100.0,105.5808,105.7178,105.4696,105.4696,45100.0
2013-10-17 10:50:00,123.26,123.43,123.09,123.43,70000.0,105.5209,105.6665,105.3754,105.6665,70000.0
2013-10-17 11:00:00,123.41,123.79,123.33,123.66,89700.0,105.6493,105.9746,105.5808,105.8634,89700.0
2013-10-17 11:10:00,123.65,123.8,123.4,123.45,51000.0,105.8548,105.9832,105.6408,105.6836,51000.0
2013-10-17 11:20:00,123.45,123.86,123.38,123.86,71200.0,105.6836,106.0346,105.6236,106.0346,71200.0
2013-10-17 11:30:00,123.89,123.98,123.75,123.76,51400.0,106.0602,106.1373,105.9404,105.949,51400.0
2013-10-17 11:40:00,123.8,123.96,123.64,123.89,46100.0,105.9832,106.1202,105.8462,106.0602,46100.0
2013-10-17 11:50:00,123.9,124.08,123.88,124.05,45000.0,106.0688,106.2229,106.0517,106.1972,45000.0
2013-10-17 12:00:00,124.05,124.2,123.95,124.05,56300.0,106.1972,106.3256,106.1116,106.1972,56300.0
2013-10-17 12:10:00,124.06,124.43,123.93,124.41,64500.0,106.2058,106.5225,106.0945,106.5054,64500.0
2013-10-17 12:20:00,124.42,124.5,124.31,124.46,36000.0,106.514,106.5825,106.4198,106.5482,36000.0
2013-10-17 12:30:00,124.45,124.49,124.33,124.36,22300.0,106.5397,106.5739,106.4369,106.4626,22300.0
2013-10-17 12:40:00,124.38,124.74,124.36,124.64,56800.0,106.4797,106.7879,106.4626,106.7023,56800.0
2013-10-17 12:50:00,124.67,124.79,124.56,124.75,34100.0,106.728,106.8307,106.6338,106.7965,34100.0
2013-10-17 13:00:00,124.79,124.8,124.59,124.8,36600.0,106.8307,106.8393,106.6595,106.8393,36600.0
2013-10-17 13:10:00,124.8,124.92,124.73,124.86,71000.0,106.8393,106.942,106.7794,106.8907,71000.0
2013-10-17 13:20:00,124.81,124.91,124.77,124.85,30600.0,106.8478,106.9335,106.8136,106.8821,30600.0
2013-10-17 13:30:00,124.85,125.9,124.72,124.89,414100.0,106.8821,107.781,106.7708,106.9163,414100.0
2013-10-17 13:40:00,124.9,125.11,124.86,125.02,182500.0,106.9249,107.1047,106.8907,107.0276,182500.0
2013-10-17 13:50:00,125.02,125.1,124.85,125.03,648800.0,107.0276,107.0961,106.8821,107.0362,648800.0
2013-10-17 14:00:00,125.0,125.23,124.94,125.04,303400.0,107.0105,107.2074,106.9591,107.0447,303400.0
2013-10-17 14:10:00,124.99,124.99,124.66,124.86,74100.0,107.0019,107.0019,106.7194,106.8907,74100.0
2013-10-17 14:20:00,124.85,124.87,124.64,124.68,50900.0,106.8821,106.8992,106.7023,106.7366,50900.0
2013-10-17 14:30:00,124.65,124.68,124.48,124.56,87500.0,106.7109,106.7366,106.5653,106.6338,87500.0
2013-10-17 14:40:00,124.55,124.76,124.54,124.67,39800.0,106.6253,106.805,106.6167,106.728,39800.0
2013-10-17 14:50:00,124.67,124.82,124.61,124.81,42700.0,106.728,106.8564,106.6766,106.8478,42700.0
2013-10-17 15:00:00,124.81,125.05,124.76,124.97,38700.0,106.8478,107.0533,106.805,106.9848,38700.0
2013-10-17 15:10:00,124.97,124.97,124.7,124.73,35300.0,106.9848,106.9848,106.7537,106.7794,35300.0
2013-10-17 15:20:00,124.74,124.87,124.68,124.76,41500.0,106.7879,106.8992,106.7366,106.805,41500.0
2013-10-17 15:30:00,124.75,124.77,124.65,124.75,49200.0,106.7965,106.8136,106.7109,106.7965,49200.0
2013-10-17 15:40:00,124.75,125.23,124.74,125.16,115100.0,106.7965,107.2074,106.7879,107.1475,115100.0
2013-10-17 15:50:00,125.16,125.27,124.95,125.17,167700.0,107.1475,107.2416,106.9677,107.156,167700.0
2013-10-18 09:30:00,125.27,125.5,124.71,125.39,279700.0,107.2416,107.4385,106.7622,107.3444,279700.0
2013-10-18 09:40:00,125.32,125.94,125.09,125.4,73900.0,107.2844,107.8152,107.0876,107.3529,73900.0
2013-10-18 09:50:00,125.46,125.54,125.14,125.54,40300.0,107.4043,107.4728,107.1304,107.4728,40300.0
2013-10-18 10:00:00,125.61,125.75,125.14,125.47,48300.0,107.5327,107.6526,107.1304,107.4129,48300.0
2013-10-18 10:10:00,125.43,125.53,125.21,125.25,29200.0,107.3786,107.4642,107.1903,107.2245,29200.0
2013-10-18 10:20:00,125.32,125.32,125.02,125.25,51900.0,107.2844,107.2844,107.0276,107.2245,51900.0
2013-10-18 10:30:00,125.26,125.37,125.15,125.37,39500.0,107.2331,107.3273,107.1389,107.3273,39500.0
2013-10-18 10:40:00,125.37,125.6,125.31,125.6,24400.0,107.3273,107.5242,107.2759,107.5242,24400.0
2013-10-18 10:50:00,125.6,125.6,125.36,125.44,31600.0,107.5242,107.5242,107.3187,107.3872,31600.0
2013-10-18 11:00:00,125.44,125.52,125.32,125.42,29900.0,107.3872,107.4557,107.2844,107.3701,29900.0
2013-10-18 11:10:00,125.42,125.56,125.39,125.5,25200.0,107.3701,107.4899,107.3444,107.4385,25200.0
2013-10-18 11:20:00,125.52,125.54,125.39,125.54,20700.0,107.4557,107.4728,107.3444,107.4728,20700.0
2013-10-18 11:30:00,125.52,125.75,125.44,125.64,33300.0,107.4557,107.6526,107.3872,107.5584,33300.0
2013-10-18 11:40:00,125.68,125.73,125.56,125.64,27500.0,107.5926,107.6354,107.4899,107.5584,27500.0
2013-10-18 11:50:00,125.61,125.7,125.42,125.48,28900.0,107.5327,107.6098,107.3701,107.4214,28900.0
2013-10-18 12:00:00,125.51,125.51,125.33,125.48,31200.0,107.4471,107.4471,107.293,107.4214,31200.0
2013-10-18 12:10:00,125.49,125.51,125.41,125.44,17800.0,107.43,107.4471,107.3615,107.3872,17800.0
2013-10-18 12:20:00,125.46,125.5,125.42,125.42,21000.0,107.4043,107.4385,107.3701,107.3701,21000.0
2013-10-18 12:30:00,125.44,125.55,125.42,125.52,21600.0,107.3872,107.4813,107.3701,107.4557,21600.0
2013-10-18 12:40:00,125.52,125.6,125.45,125.57,14000.0,107.4557,107.5242,107.3957,107.4985,14000.0
2013-10-18 12:50:00,125.61,125.61,125.51,125.6,23700.0,107.5327,107.5327,107.4471,107.5242,23700.0
2013-10-18 13:00:00,125.6,125.8,125.51,125.75,30300.0,107.5242,107.6954,107.4471,107.6526,30300.0
2013-10-18 13:10:00,125.75,125.97,125.65,125.82,47500.0,107.6526,107.8409,107.567,107.7125,47500.0
2013-10-18 13:20:00,125.81,126.0,125.81,125.98,26300.0,107.7039,107.8666,107.7039,107.8495,26300.0
2013-10-18 13:30:00,125.98,126.2,125.9,126.19,49200.0,107.8495,108.0378,107.781,108.0292,49200.0
2013-10-18 13:40:00,126.19,126.44,126.15,126.4,51000.0,108.0292,108.2433,107.995,108.209,51000.0
2013-10-18 13:50:00,126.42,126.6,126.39,126.52,44600.0,108.2261,108.3802,108.2005,108.3118,44600.0
2013-10-18 14:00:00,126.54,126.63,126.5,126.63,24100.0,108.3289,108.4059,108.2946,108.4059,24100.0
2013-10-18 14:10:00,126.63,126.63,126.5,126.56,25300.0,108.4059,108.4059,108.2946,108.346,25300.0
2013-10-18 14:20:00,126.59,126.62,126.5,126.62,23100.0,108.3717,108.3974,108.2946,108.3974,23100.0
2013-10-18 14:30:00,126.62,126.63,126.49,126.55,36200.0,108.3974,108.4059,108.2861,108.3374,36200.0
2013-10-18 14:40:00,126.58,126.58,126.48,126.49,20100.0,108.3631,108.3631,108.2775,108.2861,20100.0
2013-10-18 14:50:00,126.49,126.59,126.47,126.49,41400.0,108.2861,108.3717,108.2689,108.2861,41400.0
2013-10-18 15:00:00,126.49,126.53,126.26,126.3,63900.0,108.2861,108.3203,108.0892,108.1234,63900.0
2013-10-18 15:10:00,126.3,126.38,126.28,126.38,61800.0,108.1234,108.1919,108.1063,108.1919,61800.0
2013-10-18 15:20:00,126.38,126.42,126.28,126.41,51800.0,108.1919,108.2261,108.1063,108.2176,51800.0
2013-10-18 15:30:00,126.39,126.42,126.29,126.29,68800.0,108.2005,108.2261,108.1149,108.1149,68800.0
2013-10-18 15:40:00,126.29,126.33,126.11,126.12,124800.0,108.1149,108.1491,107.9608,107.9693,124800.0
2013-10-18 15:50:00,126.12,126.47,126.09,126.43,146100.0,107.9693,108.2689,107.9436,108.2347,146100.0
2013-10-21 09:30:00,125.95,126.93,125.92,126.82,136700.0,107.8238,108.6627,107.7981,108.5686,136700.0
2013-10-21 09:40:00,126.78,126.83,126.32,126.66,70500.0,108.5343,108.5771,108.1405,108.4316,70500.0
2013-10-21 09:50:00,126.65,127.28,126.65,127.22,61800.0,108.423,108.9624,108.423,108.911,61800.0
2013-10-21 10:00:00,127.22,127.87,127.01,127.47,110600.0,108.911,109.4675,108.7312,109.125,110600.0
2013-10-21 10:10:00,127.52,127.59,127.02,127.06,131400.0,109.1678,109.2278,108.7398,108.774,131400.0
2013-10-21 10:20:00,127.05,127.07,126.62,126.63,53100.0,108.7655,108.7826,108.3974,108.4059,53100.0
2013-10-21 10:30:00,126.65,126.81,126.36,126.52,96900.0,108.423,108.56,108.1748,108.3118,96900.0
2013-10-21 10:40:00,126.54,126.97,126.48,126.92,87300.0,108.3289,108.697,108.2775,108.6542,87300.0
2013-10-21 10:50:00,126.95,127.23,126.78,127.17,83500.0,108.6799,108.9196,108.5343,108.8682,83500.0
2013-10-21 11:00:00,127.16,127.23,126.82,127.0,101500.0,108.8596,108.9196,108.5686,108.7227,101500.0
2013-10-21 11:10:00,126.98,127.05,126.86,126.99,58400.0,108.7055,108.7655,108.6028,108.7141,58400.0
2013-10-21 11:20:00,126.98,127.12,126.85,127.07,93800.0,108.7055,108.8254,108.5943,108.7826,93800.0
2013-10-21 11:30:00,127.07,127.09,127.0,127.05,29000.0,108.7826,108.7997,108.7227,108.7655,29000.0
2013-10-21 11:40:00,127.05,127.14,126.91,126.97,35800.0,108.7655,108.8425,108.6456,108.697,35800.0
2013-10-21 11:50:00,126.96,126.99,126.77,126.97,36300.0,108.6884,108.7141,108.5258,108.697,36300.0
2013-10-21 12:00:00,126.97,127.05,126.96,126.98,15900.0,108.697,108.7655,108.6884,108.7055,15900.0
2013-10-21 12:10:00,126.95,127.03,126.9,126.99,10400.0,108.6799,108.7484,108.6371,108.7141,10400.0
2013-10-21 12:20:00,126.98,127.06,126.98,127.04,12800.0,108.7055,108.774,108.7055,108.7569,12800.0
2013-10-21 12:30:00,127.0,127.21,126.98,127.21,15800.0,108.7227,108.9024,108.7055,108.9024,15800.0
2013-10-21 12:40:00,127.18,127.22,127.06,127.06,16100.0,108.8768,108.911,108.774,108.774,16100.0
2013-10-21 12:50:00,127.07,127.19,127.06,127.12,17100.0,108.7826,108.8853,108.774,108.8254,17100.0
2013-10-21 13:00:00,127.15,127.15,127.03,127.06,64400.0,108.8511,108.8511,108.7484,108.774,64400.0
2013-10-21 13:10:00,127.04,127.19,127.04,127.06,16200.0,108.7569,108.8853,108.7569,108.774,16200.0
2013-10-21 13:20:00,127.05,127.14,127.01,127.06,12600.0,108.7655,108.8425,108.7312,108.774,12600.0
2013-10-21 13:30:00,127.06,127.27,127.05,127.24,31800.0,108.774,108.9538,108.7655,108.9281,31800.0
2013-10-21 13:40:00,127.23,127.24,127.13,127.22,21400.0,108.9196,108.9281,108.834,108.911,21400.0
2013-10-21 13:50:00,127.2,127.27,127.13,127.24,30500.0,108.8939,108.9538,108.834,108.9281,30500.0
2013-10-21 14:00:00,127.24,127.28,127.14,127.21,29100.0,108.9281,108.9624,108.8425,108.9024,29100.0
2013-10-21 14:10:00,127.2,127.23,127.04,127.19,31900.0,108.8939,108.9196,108.7569,108.8853,31900.0
2013-10-21 14:20:00,127.19,127.26,127.16,127.21,25700.0,108.8853,108.9453,108.8596,108.9024,25700.0
2013-10-21 14:30:00,127.19,127.23,127.11,127.13,29300.0,108.8853,108.9196,108.8168,108.834,29300.0
2013-10-21 14:40:00,127.14,127.32,127.06,127.32,36200.0,108.8425,108.9966,108.774,108.9966,36200.0
2013-10-21 14:50:00,127.31,127.37,127.16,127.31,51800.0,108.9881,109.0394,108.8596,108.9881,51800.0
2013-10-21 15:00:00,127.31,127.34,127.21,127.27,36700.0,108.9881,109.0137,108.9024,108.9538,36700.0
2013-10-21 15:10:00,127.26,127.34,127.08,127.11,49500.0,108.9453,109.0137,108.7912,108.8168,49500.0
2013-10-21 15:20:00,127.1,127.25,127.1,127.2,43500.0,108.8083,108.9367,108.8083,108.8939,43500.0
2013-10-21 15:30:00,127.21,127.27,127.17,127.27,45000.0,108.9024,108.9538,108.8682,108.9538,45000.0
2013-10-21 15:40:00,127.24,127.32,127.19,127.27,69300.0,108.9281,108.9966,108.8853,108.9538,69300.0
2013-10-21 15:50:00,127.28,127.51,127.27,127.42,133600.0,108.9624,109.1593,108.9538,109.0822,133600.0
2013-10-22 09:30:00,128.87,131.06,128.86,130.49,468100.0,110.3235,112.1984,110.315,111.7104,468100.0
2013-10-22 09:40:00,130.4,131.98,130.4,131.23,578000.0,111.6334,112.986,111.6334,112.3439,578000.0
2013-10-22 09:50:00,131.27,131.68,131.03,131.61,173200.0,112.3781,112.7291,112.1727,112.6692,173200.0
2013-10-22 10:00:00,131.67,132.3,131.46,131.52,231900.0,112.7206,113.2599,112.5408,112.5922,231900.0
2013-10-22 10:10:00,131.52,131.77,131.17,131.23,187400.0,112.5922,112.8062,112.2925,112.3439,187400.0
2013-10-22 10:20:00,131.25,131.28,130.8,130.8,164500.0,112.361,112.3867,111.9758,111.9758,164500.0
2013-10-22 10:30:00,130.8,131.05,130.62,131.01,144600.0,111.9758,112.1898,111.8217,112.1556,144600.0
2013-10-22 10:40:00,130.97,131.02,130.33,130.4,124700.0,112.1213,112.1641,111.5734,111.6334,124700.0
2013-10-22 10:50:00,130.4,130.45,129.82,130.19,169500.0,111.6334,111.6762,111.1368,111.4536,169500.0
2013-10-22 11:00:00,130.2,130.46,130.06,130.21,78600.0,111.4621,111.6847,111.3423,111.4707,78600.0
2013-10-22 11:10:00,130.21,130.4,129.77,129.93,62900.0,111.4707,111.6334,111.094,111.231,62900.0
2013-10-22 11:20:00,129.92,129.98,129.59,129.89,68500.0,111.2224,111.2738,110.9399,111.1968,68500.0
2013-10-22 11:30:00,129.85,130.02,129.73,129.92,110300.0,111.1625,111.308,111.0598,111.2224,110300.0
2013-10-22 11:40:00,129.92,130.03,129.83,129.88,62700.0,111.2224,111.3166,111.1454,111.1882,62700.0
2013-10-22 11:50:00,129.9,130.12,129.82,129.91,66800.0,111.2053,111.3937,111.1368,111.2139,66800.0
2013-10-22 12:00:00,129.91,129.93,129.69,129.8,41700.0,111.2139,111.231,111.0255,111.1197,41700.0
2013-10-22 12:10:00,129.8,129.8,129.32,129.39,38400.0,111.1197,111.1197,110.7088,110.7687,38400.0
2013-10-22 12:20:00,129.37,129.57,129.25,129.41,58900.0,110.7516,110.9228,110.6489,110.7858,58900.0
2013-10-22 12:30:00,129.39,129.58,129.34,129.47,45900.0,110.7687,110.9314,110.7259,110.8372,45900.0
2013-10-22 12:40:00,129.49,129.69,129.34,129.69,48200.0,110.8543,111.0255,110.7259,111.0255,48200.0
2013-10-22 12:50:00,129.69,129.84,129.69,129.83,88400.0,111.0255,111.1539,111.0255,111.1454,88400.0
2013-10-22 13:00:00,129.81,130.48,129.78,130.28,61700.0,111.1283,111.7018,111.1026,111.5306,61700.0
2013-10-22 13:10:00,130.26,130.33,129.9,129.93,52700.0,111.5135,111.5734,111.2053,111.231,52700.0
2013-10-22 13:20:00,129.94,130.04,129.86,129.96,49900.0,111.2396,111.3252,111.1711,111.2567,49900.0
2013-10-22 13:30:00,129.94,129.98,129.76,129.87,84200.0,111.2396,111.2738,111.0855,111.1796,84200.0
2013-10-22 13:40:00,129.92,129.98,129.84,129.93,47300.0,111.2224,111.2738,111.1539,111.231,47300.0
2013-10-22 13:50:00,129.9,129.98,129.83,129.91,67000.0,111.2053,111.2738,111.1454,111.2139,67000.0
2013-10-22 14:00:00,129.93,129.98,129.87,129.94,48700.0,111.231,111.2738,111.1796,111.2396,48700.0
2013-10-22 14:10:00,129.94,130.1,129.88,129.89,70800.0,111.2396,111.3765,111.1882,111.1968,70800.0
2013-10-22 14:20:00,129.9,129.91,129.74,129.75,55400.0,111.2053,111.2139,111.0683,111.0769,55400.0
2013-10-22 14:30:00,129.73,129.79,129.66,129.69,43100.0,111.0598,111.1111,110.9999,111.0255,43100.0
2013-10-22 14:40:00,129.7,130.06,129.65,129.94,52200.0,111.0341,111.3423,110.9913,111.2396,52200.0
2013-10-22 14:50:00,129.95,130.23,129.95,130.1,97300.0,111.2481,111.4878,111.2481,111.3765,97300.0
2013-10-22 15:00:00,130.1,130.24,130.0,130.19,102700.0,111.3765,111.4964,111.2909,111.4536,102700.0
2013-10-22 15:10:00,130.19,130.28,130.1,130.19,89500.0,111.4536,111.5306,111.3765,111.4536,89500.0
2013-10-22 15:20:00,130.2,130.2,129.95,129.97,88600.0,111.4621,111.4621,111.2481,111.2652,88600.0
2013-10-22 15:30:00,129.97,130.08,129.9,129.9,115300.0,111.2652,111.3594,111.2053,111.2053,115300.0
2013-10-22 15:40:00,129.91,129.92,129.56,129.6,197700.0,111.2139,111.2224,110.9142,110.9485,197700.0
2013-10-22 15:50:00,129.6,129.8,129.56,129.69,226100.0,110.9485,111.1197,110.9142,111.0255,226100.0
2013-10-23 09:30:00,128.46,129.46,128.35,129.21,159800.0,109.9726,110.8286,109.8784,110.6146,159800.0
2013-10-23 09:40:00,129.21,129.59,128.62,128.74,72800.0,110.6146,110.9399,110.1095,110.2123,72800.0
2013-10-23 09:50:00,128.7,128.87,128.31,128.5,76200.0,110.178,110.3235,109.8441,110.0068,76200.0
2013-10-23 10:00:00,128.62,128.69,128.26,128.62,80500.0,110.1095,110.1695,109.8013,110.1095,80500.0
2013-10-23 10:10:00,128.64,128.93,128.45,128.68,29800.0,110.1266,110.3749,109.964,110.1609,29800.0
2013-10-23 10:20:00,128.74,128.85,128.37,128.62,106100.0,110.2123,110.3064,109.8955,110.1095,106100.0
2013-10-23 10:30:00,128.63,129.1,128.48,129.02,121600.0,110.1181,110.5204,109.9897,110.452,121600.0
2013-10-23 10:40:00,129.03,129.39,128.88,128.97,101100.0,110.4605,110.7687,110.3321,110.4092,101100.0
2013-10-23 10:50:00,128.96,128.98,128.52,128.93,79200.0,110.4006,110.4177,110.0239,110.3749,79200.0
2013-10-23 11:00:00,128.93,129.24,128.9,129.12,28000.0,110.3749,110.6403,110.3492,110.5376,28000.0
2013-10-23 11:10:00,129.09,129.57,129.05,129.56,86600.0,110.5119,110.9228,110.4776,110.9142,86600.0
2013-10-23 11:20:00,129.57,130.0,129.46,129.49,109300.0,110.9228,111.2909,110.8286,110.8543,109300.0
2013-10-23 11:30:00,129.46,129.89,129.35,129.77,190100.0,110.8286,111.1968,110.7345,111.094,190100.0
2013-10-23 11:40:00,129.77,130.02,129.7,129.88,216400.0,111.094,111.308,111.0341,111.1882,216400.0
2013-10-23 11:50:00,129.88,129.99,129.57,129.78,154400.0,111.1882,111.2824,110.9228,111.1026,154400.0
2013-10-23 12:00:00,129.8,129.89,129.56,129.56,61800.0,111.1197,111.1968,110.9142,110.9142,61800.0
2013-10-23 12:10:00,129.62,129.7,129.43,129.43,34000.0,110.9656,111.0341,110.803,110.803,34000.0
2013-10-23 12:20:00,129.42,129.45,129.19,129.2,36000.0,110.7944,110.8201,110.5975,110.6061,36000.0
2013-10-23 12:30:00,129.19,129.29,129.08,129.2,25300.0,110.5975,110.6831,110.5033,110.6061,25300.0
2013-10-23 12:40:00,129.14,129.19,128.92,128.99,19500.0,110.5547,110.5975,110.3664,110.4263,19500.0
2013-10-23 12:50:00,128.97,129.39,128.96,129.33,16900.0,110.4092,110.7687,110.4006,110.7173,16900.0
2013-10-23 13:00:00,129.33,129.43,129.25,129.39,10700.0,110.7173,110.803,110.6489,110.7687,10700.0
2013-10-23 13:10:00,129.4,129.61,129.35,129.61,11800.0,110.7773,110.9571,110.7345,110.9571,11800.0
2013-10-23 13:20:00,129.59,129.62,129.41,129.56,16600.0,110.9399,110.9656,110.7858,110.9142,16600.0
2013-10-23 13:30:00,129.59,129.78,129.44,129.71,26900.0,110.9399,111.1026,110.8115,111.0427,26900.0
2013-10-23 13:40:00,129.75,129.76,129.62,129.74,14800.0,111.0769,111.0855,110.9656,111.0683,14800.0
2013-10-23 13:50:00,129.75,129.95,129.68,129.87,27500.0,111.0769,111.2481,111.017,111.1796,27500.0
2013-10-23 14:00:00,129.88,129.95,129.78,129.85,31400.0,111.1882,111.2481,111.1026,111.1625,31400.0
2013-10-23 14:10:00,129.81,130.02,129.81,129.91,23600.0,111.1283,111.308,111.1283,111.2139,23600.0
2013-10-23 14:20:00,129.92,130.0,129.85,129.85,39200.0,111.2224,111.2909,111.1625,111.1625,39200.0
2013-10-23 14:30:00,129.84,129.95,129.77,129.89,22400.0,111.1539,111.2481,111.094,111.1968,22400.0
2013-10-23 14:40:00,129.87,130.1,129.86,130.03,65000.0,111.1796,111.3765,111.1711,111.3166,65000.0
2013-10-23 14:50:00,130.02,130.1,129.95,129.98,53800.0,111.308,111.3765,111.2481,111.2738,53800.0
2013-10-23 15:00:00,130.0,130.06,129.86,129.89,37300.0,111.2909,111.3423,111.1711,111.1968,37300.0
2013-10-23 15:10:00,129.89,129.89,129.66,129.67,65600.0,111.1968,111.1968,110.9999,111.0084,65600.0
2013-10-23 15:20:00,129.68,129.68,129.59,129.62,34000.0,111.017,111.017,110.9399,110.9656,34000.0
2013-10-23 15:30:00,129.62,129.83,129.6,129.76,42200.0,110.9656,111.1454,110.9485,111.0855,42200.0
2013-10-23 15:40:00,129.74,129.99,129.73,129.94,96600.0,111.0683,111.2824,111.0598,111.2396,96600.0
2013-10-23 15:50:00,129.92,129.95,129.69,129.83,107700.0,111.2224,111.2481,111.0255,111.1454,107700.0
2013-10-24 09:30:00,130.48,130.8,130.22,130.28,133500.0,111.7018,111.9758,111.4793,111.5306,133500.0
2013-10-24 09:40:00,130.26,130.5,130.07,130.32,80300.0,111.5135,111.719,111.3508,111.5649,80300.0
2013-10-24 09:50:00,130.22,130.59,130.22,130.5,73900.0,111.4793,111.796,111.4793,111.719,73900.0
2013-10-24 10:00:00,130.44,130.49,130.19,130.44,86900.0,111.6676,111.7104,111.4536,111.6676,86900.0
2013-10-24 10:10:00,130.45,130.53,130.36,130.5,43300.0,111.6762,111.7446,111.5991,111.719,43300.0
2013-10-24 10:20:00,130.5,130.83,130.41,130.82,107900.0,111.719,112.0015,111.6419,111.9929,107900.0
2013-10-24 10:30:00,130.79,131.01,130.62,130.9,81200.0,111.9672,112.1556,111.8217,112.0614,81200.0
2013-10-24 10:40:00,130.94,131.31,130.88,130.97,154100.0,112.0956,112.4124,112.0443,112.1213,154100.0
2013-10-24 10:50:00,131.0,131.3,130.97,131.18,67100.0,112.147,112.4038,112.1213,112.3011,67100.0
2013-10-24 11:00:00,131.2,131.23,131.01,131.08,51000.0,112.3182,112.3439,112.1556,112.2155,51000.0
2013-10-24 11:10:00,131.12,131.14,130.87,131.02,60600.0,112.2497,112.2669,112.0357,112.1641,60600.0
2013-10-24 11:20:00,131.02,131.52,131.02,131.33,39300.0,112.1641,112.5922,112.1641,112.4295,39300.0
2013-10-24 11:30:00,131.33,131.44,131.26,131.44,32000.0,112.4295,112.5237,112.3696,112.5237,32000.0
2013-10-24 11:40:00,131.41,131.43,131.23,131.28,46000.0,112.498,112.5151,112.3439,112.3867,46000.0
2013-10-24 11:50:00,131.29,131.34,131.09,131.18,35100.0,112.3953,112.4381,112.2241,112.3011,35100.0
2013-10-24 12:00:00,131.19,131.33,131.19,131.31,15400.0,112.3097,112.4295,112.3097,112.4124,15400.0
2013-10-24 12:10:00,131.31,131.32,131.13,131.16,24400.0,112.4124,112.421,112.2583,112.284,24400.0
2013-10-24 12:20:00,131.13,131.44,131.12,131.28,21700.0,112.2583,112.5237,112.2497,112.3867,21700.0
2013-10-24 12:30:00,131.27,131.28,131.03,131.15,27000.0,112.3781,112.3867,112.1727,112.2754,27000.0
2013-10-24 12:40:00,131.2,131.21,131.14,131.15,13900.0,112.3182,112.3268,112.2669,112.2754,13900.0
2013-10-24 12:50:00,131.18,131.6,131.15,131.6,87700.0,112.3011,112.6607,112.2754,112.6607,87700.0
2013-10-24 13:00:00,131.59,131.7,131.49,131.52,34600.0,112.6521,112.7463,112.5665,112.5922,34600.0
2013-10-24 13:10:00,131.52,131.59,131.37,131.42,12400.0,112.5922,112.6521,112.4638,112.5066,12400.0
2013-10-24 13:20:00,131.42,131.54,131.41,131.5,13800.0,112.5066,112.6093,112.498,112.575,13800.0
2013-10-24 13:30:00,131.5,131.54,131.42,131.43,14400.0,112.575,112.6093,112.5066,112.5151,14400.0
2013-10-24 13:40:00,131.43,131.58,131.43,131.55,17200.0,112.5151,112.6435,112.5151,112.6179,17200.0
2013-10-24 13:50:00,131.56,131.61,131.5,131.59,18200.0,112.6264,112.6692,112.575,112.6521,18200.0
2013-10-24 14:00:00,131.6,131.64,131.54,131.55,23800.0,112.6607,112.6949,112.6093,112.6179,23800.0
2013-10-24 14:10:00,131.56,131.63,131.53,131.59,28200.0,112.6264,112.6863,112.6007,112.6521,28200.0
2013-10-24 14:20:00,131.58,131.73,131.54,131.63,27800.0,112.6435,112.7719,112.6093,112.6863,27800.0
2013-10-24 14:30:00,131.63,131.69,131.51,131.68,22800.0,112.6863,112.7377,112.5836,112.7291,22800.0
2013-10-24 14:40:00,131.68,131.93,131.68,131.84,53700.0,112.7291,112.9432,112.7291,112.8661,53700.0
2013-10-24 14:50:00,131.85,131.99,131.84,131.88,59900.0,112.8747,112.9945,112.8661,112.9004,59900.0
2013-10-24 15:00:00,131.88,131.89,131.76,131.78,31200.0,112.9004,112.9089,112.7976,112.8148,31200.0
2013-10-24 15:10:00,131.78,131.81,131.66,131.69,61500.0,112.8148,112.8404,112.712,112.7377,61500.0
2013-10-24 15:20:00,131.72,131.87,131.69,131.81,46800.0,112.7634,112.8918,112.7377,112.8404,46800.0
2013-10-24 15:30:00,131.81,131.84,131.55,131.58,91100.0,112.8404,112.8661,112.6179,112.6435,91100.0
2013-10-24 15:40:00,131.58,131.59,131.28,131.47,86300.0,112.6435,112.6521,112.3867,112.5494,86300.0
2013-10-24 15:50:00,131.47,131.68,131.47,131.58,181700.0,112.5494,112.7291,112.5494,112.6435,181700.0
2013-10-25 09:30:00,131.96,132.55,131.17,131.89,128500.0,112.9688,113.4739,112.2925,112.9089,128500.0
2013-10-25 09:40:00,131.85,132.44,131.47,131.47,72900.0,112.8747,113.3798,112.5494,112.5494,72900.0
2013-10-25 09:50:00,131.47,132.1,131.2,131.9,123000.0,112.5494,113.0887,112.3182,112.9175,123000.0
2013-10-25 10:00:00,131.87,132.0,131.6,131.67,90900.0,112.8918,113.0031,112.6607,112.7206,90900.0
2013-10-25 10:10:00,131.67,131.86,131.52,131.58,105600.0,112.7206,112.8832,112.5922,112.6435,105600.0
2013-10-25 10:20:00,131.58,131.58,131.27,131.3,67200.0,112.6435,112.6435,112.3781,112.4038,67200.0
2013-10-25 10:30:00,131.32,131.79,131.32,131.75,140500.0,112.421,112.8233,112.421,112.7891,140500.0
2013-10-25 10:40:00,131.75,131.76,131.47,131.63,35700.0,112.7891,112.7976,112.5494,112.6863,35700.0
2013-10-25 10:50:00,131.65,131.65,131.49,131.61,50600.0,112.7035,112.7035,112.5665,112.6692,50600.0
2013-10-25 11:00:00,131.61,131.74,131.47,131.52,53600.0,112.6692,112.7805,112.5494,112.5922,53600.0
2013-10-25 11:10:00,131.52,131.6,131.45,131.6,55200.0,112.5922,112.6607,112.5322,112.6607,55200.0
2013-10-25 11:20:00,131.6,131.67,131.42,131.64,40600.0,112.6607,112.7206,112.5066,112.6949,40600.0
2013-10-25 11:30:00,131.69,132.06,131.69,131.92,73100.0,112.7377,113.0545,112.7377,112.9346,73100.0
2013-10-25 11:40:00,131.91,132.01,131.84,131.92,54600.0,112.926,113.0117,112.8661,112.9346,54600.0
2013-10-25 11:50:00,131.96,132.01,131.86,131.93,49500.0,112.9688,113.0117,112.8832,112.9432,49500.0
2013-10-25 12:00:00,131.93,131.94,131.87,131.9,50800.0,112.9432,112.9517,112.8918,112.9175,50800.0
2013-10-25 12:10:00,131.89,131.89,131.67,131.71,30400.0,112.9089,112.9089,112.7206,112.7548,30400.0
2013-10-25 12:20:00,131.71,131.78,131.68,131.76,34200.0,112.7548,112.8148,112.7291,112.7976,34200.0
2013-10-25 12:30:00,131.75,131.82,131.67,131.77,32600.0,112.7891,112.849,112.7206,112.8062,32600.0
2013-10-25 12:40:00,131.75,131.78,131.68,131.76,28100.0,112.7891,112.8148,112.7291,112.7976,28100.0
2013-10-25 12:50:00,131.78,131.84,131.7,131.74,24300.0,112.8148,112.8661,112.7463,112.7805,24300.0
2013-10-25 13:00:00,131.75,131.77,131.64,131.68,21600.0,112.7891,112.8062,112.6949,112.7291,21600.0
2013-10-25 13:10:00,131.68,131.81,131.67,131.74,26600.0,112.7291,112.8404,112.7206,112.7805,26600.0
2013-10-25 13:20:00,131.74,131.91,131.66,131.82,32200.0,112.7805,112.926,112.712,112.849,32200.0
2013-10-25 13:30:00,131.83,131.85,131.63,131.69,42100.0,112.8576,112.8747,112.6863,112.7377,42100.0
2013-10-25 13:40:00,131.72,131.86,131.69,131.82,20600.0,112.7634,112.8832,112.7377,112.849,20600.0
2013-10-25 13:50:00,131.82,131.91,131.77,131.85,30800.0,112.849,112.926,112.8062,112.8747,30800.0
2013-10-25 14:00:00,131.85,131.89,131.75,131.89,33800.0,112.8747,112.9089,112.7891,112.9089,33800.0
2013-10-25 14:10:00,131.89,131.95,131.79,131.89,28600.0,112.9089,112.9603,112.8233,112.9089,28600.0
2013-10-25 14:20:00,131.91,131.95,131.82,131.83,31100.0,112.926,112.9603,112.849,112.8576,31100.0
2013-10-25 14:30:00,131.83,131.85,131.74,131.81,35900.0,112.8576,112.8747,112.7805,112.8404,35900.0
2013-10-25 14:40:00,131.79,131.81,131.7,131.79,34700.0,112.8233,112.8404,112.7463,112.8233,34700.0
2013-10-25 14:50:00,131.77,131.77,131.7,131.76,59600.0,112.8062,112.8062,112.7463,112.7976,59600.0
2013-10-25 15:00:00,131.76,131.84,131.73,131.8,45900.0,112.7976,112.8661,112.7719,112.8319,45900.0
2013-10-25 15:10:00,131.82,131.86,131.72,131.74,49200.0,112.849,112.8832,112.7634,112.7805,49200.0
2013-10-25 15:20:00,131.74,131.79,131.72,131.75,57700.0,112.7805,112.8233,112.7634,112.7891,57700.0
2013-10-25 15:30:00,131.75,131.84,131.71,131.8,42900.0,112.7891,112.8661,112.7548,112.8319,42900.0
2013-10-25 15:40:00,131.81,132.12,131.8,132.07,89100.0,112.8404,113.1058,112.8319,113.063,89100.0
2013-10-25 15:50:00,132.07,132.12,131.95,132.08,204100.0,113.063,113.1058,112.9603,113.0716,204100.0
2013-10-28 09:30:00,131.42,132.34,131.23,132.29,103800.0,112.5066,113.2942,112.3439,113.2514,103800.0
2013-10-28 09:40:00,132.33,132.63,132.08,132.6,62200.0,113.2856,113.5424,113.0716,113.5167,62200.0
2013-10-28 09:50:00,132.6,133.25,132.53,133.0,143300.0,113.5167,114.0732,113.4568,113.8592,143300.0
2013-10-28 10:00:00,133.0,133.64,133.0,133.36,250200.0,113.8592,114.4071,113.8592,114.1674,250200.0
2013-10-28 10:10:00,133.32,133.49,133.0,133.18,268100.0,114.1331,114.2787,113.8592,114.0133,268100.0
2013-10-28 10:20:00,133.19,133.21,132.37,132.38,154100.0,114.0218,114.039,113.3198,113.3284,154100.0
2013-10-28 10:30:00,132.42,132.45,131.99,132.41,49900.0,113.3626,113.3883,112.9945,113.3541,49900.0
2013-10-28 10:40:00,132.41,132.46,132.14,132.14,47400.0,113.3541,113.3969,113.1229,113.1229,47400.0
2013-10-28 10:50:00,132.12,132.4,131.77,132.4,172300.0,113.1058,113.3455,112.8062,113.3455,172300.0
2013-10-28 11:00:00,132.4,132.47,132.11,132.44,63000.0,113.3455,113.4055,113.0973,113.3798,63000.0
2013-10-28 11:10:00,132.43,132.8,132.35,132.72,49400.0,113.3712,113.688,113.3027,113.6195,49400.0
2013-10-28 11:20:00,132.71,133.2,132.67,133.06,76300.0,113.6109,114.0304,113.5767,113.9105,76300.0
2013-10-28 11:30:00,133.06,133.35,132.8,133.2,65300.0,113.9105,114.1588,113.688,114.0304,65300.0
2013-10-28 11:40:00,133.21,133.47,133.12,133.14,83600.0,114.039,114.2615,113.9619,113.979,83600.0
2013-10-28 11:50:00,133.17,133.26,133.1,133.16,38200.0,114.0047,114.0818,113.9448,113.9961,38200.0
2013-10-28 12:00:00,133.14,133.17,133.1,133.15,37700.0,113.979,114.0047,113.9448,113.9876,37700.0
2013-10-28 12:10:00,133.14,133.15,133.02,133.1,29900.0,113.979,113.9876,113.8763,113.9448,29900.0
2013-10-28 12:20:00,133.08,133.08,132.88,132.99,21900.0,113.9277,113.9277,113.7564,113.8506,21900.0
2013-10-28 12:30:00,133.01,133.09,132.67,132.76,29900.0,113.8677,113.9362,113.5767,113.6537,29900.0
2013-10-28 12:40:00,132.73,133.2,132.73,133.18,23900.0,113.628,114.0304,113.628,114.0133,23900.0
2013-10-28 12:50:00,133.14,133.18,132.87,133.16,23400.0,113.979,114.0133,113.7479,113.9961,23400.0
2013-10-28 13:00:00,133.16,133.27,133.05,133.13,31700.0,113.9961,114.0903,113.902,113.9705,31700.0
2013-10-28 13:10:00,133.16,133.22,133.1,133.22,32000.0,113.9961,114.0475,113.9448,114.0475,32000.0
2013-10-28 13:20:00,133.23,133.27,132.95,133.0,49100.0,114.0561,114.0903,113.8164,113.8592,49100.0
2013-10-28 13:30:00,132.99,133.09,132.95,133.09,48100.0,113.8506,113.9362,113.8164,113.9362,48100.0
2013-10-28 13:40:00,133.1,133.6,133.09,133.6,81400.0,113.9448,114.3728,113.9362,114.3728,81400.0
2013-10-28 13:50:00,133.59,133.59,133.25,133.31,62900.0,114.3643,114.3643,114.0732,114.1246,62900.0
2013-10-28 14:00:00,133.3,133.32,133.05,133.07,64100.0,114.116,114.1331,113.902,113.9191,64100.0
2013-10-28 14:10:00,133.08,133.2,133.0,133.09,42600.0,113.9277,114.0304,113.8592,113.9362,42600.0
2013-10-28 14:20:00,133.1,133.19,132.97,133.0,33900.0,113.9448,114.0218,113.8335,113.8592,33900.0
2013-10-28 14:30:00,133.0,133.13,132.95,132.99,39300.0,113.8592,113.9705,113.8164,113.8506,39300.0
2013-10-28 14:40:00,132.99,133.03,132.9,132.95,28100.0,113.8506,113.8849,113.7736,113.8164,28100.0
2013-10-28 14:50:00,132.92,133.07,132.92,132.98,37500.0,113.7907,113.9191,113.7907,113.8421,37500.0
2013-10-28 15:00:00,132.99,133.14,132.82,132.89,147400.0,113.8506,113.979,113.7051,113.765,147400.0
2013-10-28 15:10:00,132.91,133.01,132.68,132.69,99700.0,113.7821,113.8677,113.5852,113.5938,99700.0
2013-10-28 15:20:00,132.74,132.76,132.5,132.51,73200.0,113.6366,113.6537,113.4311,113.4397,73200.0
2013-10-28 15:30:00,132.51,132.56,132.36,132.56,103800.0,113.4397,113.4825,113.3113,113.4825,103800.0
2013-10-28 15:40:00,132.56,132.61,132.36,132.4,61600.0,113.4825,113.5253,113.3113,113.3455,61600.0
2013-10-28 15:50:00,132.4,132.53,132.32,132.53,136100.0,113.3455,113.4568,113.277,113.4568,136100.0
2013-10-29 09:30:00,133.29,133.29,132.25,132.51,80800.0,114.1074,114.1074,113.2171,113.4397,80800.0
2013-10-29 09:40:00,132.51,133.0,132.23,132.5,56300.0,113.4397,113.8592,113.2,113.4311,56300.0
2013-10-29 09:50:00,132.5,132.66,132.15,132.28,49700.0,113.4311,113.5681,113.1315,113.2428,49700.0
2013-10-29 10:00:00,132.41,132.67,132.15,132.57,43000.0,113.3541,113.5767,113.1315,113.4911,43000.0
2013-10-29 10:10:00,132.5,132.63,132.4,132.47,36400.0,113.4311,113.5424,113.3455,113.4055,36400.0
2013-10-29 10:20:00,132.48,132.67,132.4,132.54,29300.0,113.414,113.5767,113.3455,113.4654,29300.0
2013-10-29 10:30:00,132.58,132.87,132.58,132.74,34800.0,113.4996,113.7479,113.4996,113.6366,34800.0
2013-10-29 10:40:00,132.74,132.87,132.57,132.59,40200.0,113.6366,113.7479,113.4911,113.5082,40200.0
2013-10-29 10:50:00,132.66,132.68,132.06,132.07,83300.0,113.5681,113.5852,113.0545,113.063,83300.0
2013-10-29 11:00:00,132.06,132.37,132.04,132.21,36600.0,113.0545,113.3198,113.0373,113.1829,36600.0
2013-10-29 11:10:00,132.21,132.21,132.0,132.07,35500.0,113.1829,113.1829,113.0031,113.063,35500.0
2013-10-29 11:20:00,132.11,132.28,132.06,132.25,31600.0,113.0973,113.2428,113.0545,113.2171,31600.0
2013-10-29 11:30:00,132.27,132.45,132.0,132.04,48200.0,113.2342,113.3883,113.0031,113.0373,48200.0
2013-10-29 11:40:00,132.04,132.22,132.0,132.13,47200.0,113.0373,113.1914,113.0031,113.1144,47200.0
2013-10-29 11:50:00,132.14,132.24,132.07,132.24,28200.0,113.1229,113.2086,113.063,113.2086,28200.0
2013-10-29 12:00:00,132.25,132.6,132.25,132.48,32800.0,113.2171,113.5167,113.2171,113.414,32800.0
2013-10-29 12:10:00,132.5,132.62,132.42,132.56,30200.0,113.4311,113.5339,113.3626,113.4825,30200.0
2013-10-29 12:20:00,132.59,132.72,132.38,132.56,31800.0,113.5082,113.6195,113.3284,113.4825,31800.0
2013-10-29 12:30:00,132.55,132.59,132.39,132.43,41300.0,113.4739,113.5082,113.337,113.3712,41300.0
2013-10-29 12:40:00,132.43,132.48,132.38,132.47,20500.0,113.3712,113.414,113.3284,113.4055,20500.0
2013-10-29 12:50:00,132.49,132.73,132.49,132.54,23700.0,113.4226,113.628,113.4226,113.4654,23700.0
2013-10-29 13:00:00,132.54,132.63,132.5,132.58,15900.0,113.4654,113.5424,113.4311,113.4996,15900.0
2013-10-29 13:10:00,132.58,132.59,132.33,132.33,26600.0,113.4996,113.5082,113.2856,113.2856,26600.0
2013-10-29 13:20:00,132.36,132.47,132.33,132.41,20000.0,113.3113,113.4055,113.2856,113.3541,20000.0
2013-10-29 13:30:00,132.4,132.68,132.4,132.65,17500.0,113.3455,113.5852,113.3455,113.5595,17500.0
2013-10-29 13:40:00,132.64,132.83,132.62,132.8,22000.0,113.551,113.7136,113.5339,113.688,22000.0
2013-10-29 13:50:00,132.8,132.81,132.65,132.79,27400.0,113.688,113.6965,113.5595,113.6794,27400.0
2013-10-29 14:00:00,132.78,133.02,132.74,132.96,37000.0,113.6708,113.8763,113.6366,113.8249,37000.0
2013-10-29 14:10:00,132.96,132.96,132.88,132.95,28000.0,113.8249,113.8249,113.7564,113.8164,28000.0
2013-10-29 14:20:00,132.93,133.08,132.9,133.03,31100.0,113.7992,113.9277,113.7736,113.8849,31100.0
2013-10-29 14:30:00,133.03,133.1,132.97,132.98,28200.0,113.8849,113.9448,113.8335,113.8421,28200.0
2013-10-29 14:40:00,132.98,133.06,132.94,133.01,21800.0,113.8421,113.9105,113.8078,113.8677,21800.0
2013-10-29 14:50:00,133.03,133.1,132.96,132.99,33600.0,113.8849,113.9448,113.8249,113.8506,33600.0
2013-10-29 15:00:00,132.99,132.99,132.84,132.89,41300.0,113.8506,113.8506,113.7222,113.765,41300.0
2013-10-29 15:10:00,132.88,133.03,132.87,133.0,34100.0,113.7564,113.8849,113.7479,113.8592,34100.0
2013-10-29 15:20:00,132.99,133.0,132.87,132.91,45200.0,113.8506,113.8592,113.7479,113.7821,45200.0
2013-10-29 15:30:00,132.91,132.93,132.69,132.71,66100.0,113.7821,113.7992,113.5938,113.6109,66100.0
2013-10-29 15:40:00,132.72,132.88,132.7,132.88,65000.0,113.6195,113.7564,113.6023,113.7564,65000.0
2013-10-29 15:50:00,132.88,133.39,132.87,133.19,289000.0,113.7564,114.193,113.7479,114.0218,289000.0
2013-10-30 09:30:00,133.05,133.84,133.03,133.41,88800.0,113.902,114.5783,113.8849,114.2102,88800.0
2013-10-30 09:40:00,133.43,133.54,132.84,133.27,64300.0,114.2273,114.3215,113.7222,114.0903,64300.0
2013-10-30 09:50:00,133.27,133.84,133.17,133.71,58100.0,114.0903,114.5783,114.0047,114.467,58100.0
2013-10-30 10:00:00,133.73,133.74,133.46,133.62,71600.0,114.4841,114.4927,114.253,114.3899,71600.0
2013-10-30 10:10:00,133.62,133.63,133.19,133.2,137400.0,114.3899,114.3985,114.0218,114.0304,137400.0
2013-10-30 10:20:00,133.18,133.62,132.99,133.52,64800.0,114.0133,114.3899,113.8506,114.3043,64800.0
2013-10-30 10:30:00,133.53,133.63,133.12,133.15,51200.0,114.3129,114.3985,113.9619,113.9876,51200.0
2013-10-30 10:40:00,133.17,133.34,133.03,133.07,35600.0,114.0047,114.1502,113.8849,113.9191,35600.0
2013-10-30 10:50:00,133.07,133.12,132.5,132.68,101300.0,113.9191,113.9619,113.4311,113.5852,101300.0
2013-10-30 11:00:00,132.73,132.91,132.69,132.91,54700.0,113.628,113.7821,113.5938,113.7821,54700.0
2013-10-30 11:10:00,132.91,133.25,132.84,133.1,89900.0,113.7821,114.0732,113.7222,113.9448,89900.0
2013-10-30 11:20:00,133.1,133.13,132.73,132.88,35500.0,113.9448,113.9705,113.628,113.7564,35500.0
2013-10-30 11:30:00,132.89,132.9,132.47,132.67,39500.0,113.765,113.7736,113.4055,113.5767,39500.0
2013-10-30 11:40:00,132.68,132.81,132.54,132.7,18100.0,113.5852,113.6965,113.4654,113.6023,18100.0
2013-10-30 11:50:00,132.72,132.72,132.3,132.56,36500.0,113.6195,113.6195,113.2599,113.4825,36500.0
2013-10-30 12:00:00,132.59,132.65,132.45,132.54,87500.0,113.5082,113.5595,113.3883,113.4654,87500.0
2013-10-30 12:10:00,132.52,132.61,132.22,132.22,57800.0,113.4483,113.5253,113.1914,113.1914,57800.0
2013-10-30 12:20:00,132.21,132.4,132.16,132.39,56300.0,113.1829,113.3455,113.1401,113.337,56300.0
2013-10-30 12:30:00,132.39,132.77,132.39,132.62,70500.0,113.337,113.6623,113.337,113.5339,70500.0
2013-10-30 12:40:00,132.63,133.53,132.63,133.25,67800.0,113.5424,114.3129,113.5424,114.0732,67800.0
2013-10-30 12:50:00,133.23,133.38,133.07,133.34,28700.0,114.0561,114.1845,113.9191,114.1502,28700.0
2013-10-30 13:00:00,133.35,133.41,133.09,133.2,64400.0,114.1588,114.2102,113.9362,114.0304,64400.0
2013-10-30 13:10:00,133.2,133.4,133.15,133.35,16700.0,114.0304,114.2016,113.9876,114.1588,16700.0
2013-10-30 13:20:00,133.36,133.37,133.22,133.26,10900.0,114.1674,114.1759,114.0475,114.0818,10900.0
2013-10-30 13:30:00,133.23,133.34,133.16,133.34,15200.0,114.0561,114.1502,113.9961,114.1502,15200.0
2013-10-30 13:40:00,133.34,133.37,132.67,132.74,58000.0,114.1502,114.1759,113.5767,113.6366,58000.0
2013-10-30 13:50:00,132.87,133.22,132.87,133.15,27600.0,113.7479,114.0475,113.7479,113.9876,27600.0
2013-10-30 14:00:00,133.19,133.73,132.97,133.08,67500.0,114.0218,114.4841,113.8335,113.9277,67500.0
2013-10-30 14:10:00,133.12,133.48,132.38,132.64,95000.0,113.9619,114.2701,113.3284,113.551,95000.0
2013-10-30 14:20:00,132.63,132.87,132.12,132.5,56200.0,113.5424,113.7479,113.1058,113.4311,56200.0
2013-10-30 14:30:00,132.5,133.0,132.43,132.69,48600.0,113.4311,113.8592,113.3712,113.5938,48600.0
2013-10-30 14:40:00,132.69,132.9,132.42,132.64,35500.0,113.5938,113.7736,113.3626,113.551,35500.0
2013-10-30 14:50:00,132.64,132.93,132.32,132.8,55800.0,113.551,113.7992,113.277,113.688,55800.0
2013-10-30 15:00:00,132.8,133.3,132.63,132.89,64100.0,113.688,114.116,113.5424,113.765,64100.0
2013-10-30 15:10:00,132.89,132.89,132.54,132.7,45000.0,113.765,113.765,113.4654,113.6023,45000.0
2013-10-30 15:20:00,132.71,132.85,132.65,132.75,34400.0,113.6109,113.7308,113.5595,113.6452,34400.0
2013-10-30 15:30:00,132.82,132.97,132.81,132.93,21300.0,113.7051,113.8335,113.6965,113.7992,21300.0
2013-10-30 15:40:00,132.96,133.1,132.91,132.98,44100.0,113.8249,113.9448,113.7821,113.8421,44100.0
2013-10-30 15:50:00,132.96,133.1,132.78,132.82,119200.0,113.8249,113.9448,113.6708,113.7051,119200.0
2013-10-31 09:30:00,132.02,132.06,130.77,131.4,207200.0,113.0202,113.0545,111.9501,112.4894,207200.0
2013-10-31 09:40:00,131.57,131.74,131.05,131.22,117000.0,112.635,112.7805,112.1898,112.3353,117000.0
2013-10-31 09:50:00,131.3,131.49,130.13,130.42,142500.0,112.4038,112.5665,111.4022,111.6505,142500.0
2013-10-31 10:00:00,130.5,130.74,130.04,130.09,103100.0,111.719,111.9244,111.3252,111.368,103100.0
2013-10-31 10:10:00,130.05,130.27,129.89,130.02,143800.0,111.3337,111.5221,111.1968,111.308,143800.0
2013-10-31 10:20:00,130.03,130.4,129.87,130.37,88500.0,111.3166,111.6334,111.1796,111.6077,88500.0
2013-10-31 10:30:00,130.35,130.54,129.81,129.88,100200.0,111.5906,111.7532,111.1283,111.1882,100200.0
2013-10-31 10:40:00,129.92,130.95,129.9,130.92,71500.0,111.2224,112.1042,111.2053,112.0785,71500.0
2013-10-31 10:50:00,130.94,131.26,130.91,131.16,78500.0,112.0956,112.3696,112.07,112.284,78500.0
2013-10-31 11:00:00,131.2,131.39,130.76,130.9,71200.0,112.3182,112.4809,111.9415,112.0614,71200.0
2013-10-31 11:10:00,130.87,130.92,130.72,130.8,49900.0,112.0357,112.0785,111.9073,111.9758,49900.0
2013-10-31 11:20:00,130.82,130.84,130.56,130.75,67000.0,111.9929,112.01,111.7703,111.933,67000.0
2013-10-31 11:30:00,130.75,130.91,130.67,130.91,54800.0,111.933,112.07,111.8645,112.07,54800.0
2013-10-31 11:40:00,130.88,130.91,130.61,130.89,76400.0,112.0443,112.07,111.8131,112.0528,76400.0
2013-10-31 11:50:00,130.87,131.1,130.78,130.84,105100.0,112.0357,112.2326,111.9587,112.01,105100.0
2013-10-31 12:00:00,130.87,130.99,130.68,130.92,44900.0,112.0357,112.1384,111.8731,112.0785,44900.0
2013-10-31 12:10:00,130.93,131.31,130.89,131.3,85400.0,112.0871,112.4124,112.0528,112.4038,85400.0
2013-10-31 12:20:00,131.29,131.68,131.23,131.58,97000.0,112.3953,112.7291,112.3439,112.6435,97000.0
2013-10-31 12:30:00,131.6,131.98,131.56,131.95,50200.0,112.6607,112.986,112.6264,112.9603,50200.0
2013-10-31 12:40:00,131.99,132.31,131.94,132.07,67900.0,112.9945,113.2685,112.9517,113.063,67900.0
2013-10-31 12:50:00,132.11,132.31,132.07,132.23,35100.0,113.0973,113.2685,113.063,113.2,35100.0
2013-10-31 13:00:00,132.23,132.31,132.07,132.31,27400.0,113.2,113.2685,113.063,113.2685,27400.0
2013-10-31 13:10:00,132.31,132.5,132.19,132.5,46600.0,113.2685,113.4311,113.1657,113.4311,46600.0
2013-10-31 13:20:00,132.5,132.56,132.37,132.43,71900.0,113.4311,113.4825,113.3198,113.3712,71900.0
2013-10-31 13:30:00,132.45,132.5,131.98,132.0,53300.0,113.3883,113.4311,112.986,113.0031,53300.0
2013-10-31 13:40:00,131.99,132.03,131.88,132.0,34100.0,112.9945,113.0288,112.9004,113.0031,34100.0
2013-10-31 13:50:00,132.0,132.1,131.76,131.98,30000.0,113.0031,113.0887,112.7976,112.986,30000.0
2013-10-31 14:00:00,131.98,132.04,131.63,131.73,54000.0,112.986,113.0373,112.6863,112.7719,54000.0
2013-10-31 14:10:00,131.75,132.02,131.7,131.97,95100.0,112.7891,113.0202,112.7463,112.9774,95100.0
2013-10-31 14:20:00,131.97,132.21,131.82,132.07,59800.0,112.9774,113.1829,112.849,113.063,59800.0
2013-10-31 14:30:00,132.11,132.14,131.91,131.93,24200.0,113.0973,113.1229,112.926,112.9432,24200.0
2013-10-31 14:40:00,131.96,131.96,131.68,131.69,31900.0,112.9688,112.9688,112.7291,112.7377,31900.0
2013-10-31 14:50:00,131.69,131.71,131.32,131.38,62600.0,112.7377,112.7548,112.421,112.4723,62600.0
2013-10-31 15:00:00,131.38,131.56,131.31,131.46,81800.0,112.4723,112.6264,112.4124,112.5408,81800.0
2013-10-31 15:10:00,131.46,131.48,131.27,131.38,69500.0,112.5408,112.5579,112.3781,112.4723,69500.0
2013-10-31 15:20:00,131.39,131.57,131.32,131.34,59800.0,112.4809,112.635,112.421,112.4381,59800.0
2013-10-31 15:30:00,131.35,131.57,131.25,131.55,91800.0,112.4466,112.635,112.361,112.6179,91800.0
2013-10-31 15:40:00,131.57,131.65,131.06,131.21,175200.0,112.635,112.7035,112.1984,112.3268,175200.0
2013-10-31 15:50:00,131.2,131.29,131.03,131.05,212100.0,112.3182,112.3953,112.1727,112.1898,212100.0
2013-11-01 09:30:00,131.77,132.88,131.58,132.88,98700.0,112.8062,113.7564,112.6435,113.7564,98700.0
2013-11-01 09:40:00,132.84,132.93,132.45,132.77,83500.0,113.7222,113.7992,113.3883,113.6623,83500.0
2013-11-01 09:50:00,132.87,133.51,132.8,133.38,161800.0,113.7479,114.2958,113.688,114.1845,161800.0
2013-11-01 10:00:00,133.48,133.75,132.95,133.39,202500.0,114.2701,114.5012,113.8164,114.193,202500.0
2013-11-01 10:10:00,133.4,133.55,132.73,133.07,101400.0,114.2016,114.33,113.628,113.9191,101400.0
2013-11-01 10:20:00,132.99,133.33,132.98,133.23,106200.0,113.8506,114.1417,113.8421,114.0561,106200.0
2013-11-01 10:30:00,133.19,133.69,133.09,133.59,85100.0,114.0218,114.4499,113.9362,114.3643,85100.0
2013-11-01 10:40:00,133.57,133.92,133.57,133.8,59300.0,114.3471,114.6468,114.3471,114.544,59300.0
2013-11-01 10:50:00,133.8,134.59,133.76,134.59,172200.0,114.544,115.2203,114.5098,115.2203,172200.0
2013-11-01 11:00:00,134.58,134.69,133.86,133.9,91600.0,115.2118,115.306,114.5954,114.6297,91600.0
2013-11-01 11:10:00,133.91,133.99,133.56,133.67,145000.0,114.6382,114.7067,114.3386,114.4328,145000.0
2013-11-01 11:20:00,133.74,133.93,133.42,133.63,100300.0,114.4927,114.6553,114.2187,114.3985,100300.0
2013-11-01 11:30:00,133.72,134.23,133.72,134.03,71600.0,114.4756,114.9122,114.4756,114.7409,71600.0
2013-11-01 11:40:00,134.03,134.52,133.96,134.3,83400.0,114.7409,115.1604,114.681,114.9721,83400.0
2013-11-01 11:50:00,134.23,134.39,133.54,133.54,64000.0,114.9122,115.0491,114.3215,114.3215,64000.0
2013-11-01 12:00:00,133.58,133.75,133.39,133.46,60200.0,114.3557,114.5012,114.193,114.253,60200.0
2013-11-01 12:10:00,133.49,133.51,133.21,133.29,75400.0,114.2787,114.2958,114.039,114.1074,75400.0
2013-11-01 12:20:00,133.29,133.6,133.29,133.5,54000.0,114.1074,114.3728,114.1074,114.2872,54000.0
2013-11-01 12:30:00,133.49,133.52,133.31,133.46,36600.0,114.2787,114.3043,114.1246,114.253,36600.0
2013-11-01 12:40:00,133.51,133.51,133.37,133.48,23100.0,114.2958,114.2958,114.1759,114.2701,23100.0
2013-11-01 12:50:00,133.48,133.52,133.34,133.34,29600.0,114.2701,114.3043,114.1502,114.1502,29600.0
2013-11-01 13:00:00,133.33,133.33,133.11,133.2,37800.0,114.1417,114.1417,113.9533,114.0304,37800.0
2013-11-01 13:10:00,133.17,133.25,133.14,133.21,19200.0,114.0047,114.0732,113.979,114.039,19200.0
2013-11-01 13:20:00,133.21,133.23,132.84,132.97,79600.0,114.039,114.0561,113.7222,113.8335,79600.0
2013-11-01 13:30:00,132.97,133.06,132.79,133.01,166500.0,113.8335,113.9105,113.6794,113.8677,166500.0
2013-11-01 13:40:00,132.98,133.18,132.95,133.08,44600.0,113.8421,114.0133,113.8164,113.9277,44600.0
2013-11-01 13:50:00,133.08,133.33,133.08,133.16,26500.0,113.9277,114.1417,113.9277,113.9961,26500.0
2013-11-01 14:00:00,133.16,133.34,133.12,133.24,31200.0,113.9961,114.1502,113.9619,114.0646,31200.0
2013-11-01 14:10:00,133.24,133.25,133.03,133.1,22900.0,114.0646,114.0732,113.8849,113.9448,22900.0
2013-11-01 14:20:00,133.09,133.2,133.03,133.08,29000.0,113.9362,114.0304,113.8849,113.9277,29000.0
2013-11-01 14:30:00,133.08,133.19,133.06,133.12,25300.0,113.9277,114.0218,113.9105,113.9619,25300.0
2013-11-01 14:40:00,133.12,133.3,133.1,133.25,49000.0,113.9619,114.116,113.9448,114.0732,49000.0
2013-11-01 14:50:00,133.26,133.44,133.13,133.39,137600.0,114.0818,114.2359,113.9705,114.193,137600.0
2013-11-01 15:00:00,133.39,133.82,133.34,133.76,61900.0,114.193,114.5612,114.1502,114.5098,61900.0
2013-11-01 15:10:00,133.78,134.14,133.73,134.09,75700.0,114.5269,114.8351,114.4841,114.7923,75700.0
2013-11-01 15:20:00,134.09,134.12,133.9,134.0,64600.0,114.7923,114.818,114.6297,114.7153,64600.0
2013-11-01 15:30:00,134.0,134.17,133.91,134.04,85200.0,114.7153,114.8608,114.6382,114.7495,85200.0
2013-11-01 15:40:00,134.05,134.56,134.05,134.55,129500.0,114.7581,115.1947,114.7581,115.1861,129500.0
2013-11-01 15:50:00,134.55,134.74,134.53,134.65,402600.0,115.1861,115.3488,115.169,115.2717,402600.0
2013-11-04 09:30:00,134.65,135.69,134.6,134.97,150200.0,115.2717,116.162,115.2289,115.5457,150200.0
2013-11-04 09:40:00,134.97,135.2,134.09,134.37,98100.0,115.5457,115.7426,114.7923,115.032,98100.0
2013-11-04 09:50:00,134.44,134.7,134.21,134.43,65000.0,115.0919,115.3145,114.895,115.0834,65000.0
2013-11-04 10:00:00,134.49,134.94,134.44,134.55,139800.0,115.1347,115.52,115.0919,115.1861,139800.0
2013-11-04 10:10:00,134.58,134.73,134.44,134.52,49400.0,115.2118,115.3402,115.0919,115.1604,49400.0
2013-11-04 10:20:00,134.52,135.07,134.38,134.99,78900.0,115.1604,115.6313,115.0406,115.5628,78900.0
2013-11-04 10:30:00,135.0,135.16,134.92,135.04,63500.0,115.5713,115.7083,115.5029,115.6056,63500.0
2013-11-04 10:40:00,135.05,135.38,135.05,135.17,65600.0,115.6141,115.8967,115.6141,115.7169,65600.0
2013-11-04 10:50:00,135.14,135.32,134.98,135.02,30500.0,115.6912,115.8453,115.5542,115.5885,30500.0
2013-11-04 11:00:00,134.97,135.39,134.83,135.2,44200.0,115.5457,115.9052,115.4258,115.7426,44200.0
2013-11-04 11:10:00,135.17,135.36,135.03,135.32,56300.0,115.7169,115.8795,115.597,115.8453,56300.0
2013-11-04 11:20:00,135.28,135.86,135.19,135.86,82300.0,115.811,116.3076,115.734,116.3076,82300.0
2013-11-04 11:30:00,135.88,136.06,135.77,135.81,75100.0,116.3247,116.4788,116.2305,116.2648,75100.0
2013-11-04 11:40:00,135.84,135.85,135.47,135.53,37900.0,116.2905,116.299,115.9737,116.0251,37900.0
2013-11-04 11:50:00,135.53,135.69,135.53,135.59,25900.0,116.0251,116.162,116.0251,116.0764,25900.0
2013-11-04 12:00:00,135.6,135.69,135.25,135.27,43900.0,116.085,116.162,115.7854,115.8025,43900.0
2013-11-04 12:10:00,135.29,135.36,134.96,134.96,54800.0,115.8196,115.8795,115.5371,115.5371,54800.0
2013-11-04 12:20:00,134.95,135.13,134.81,134.81,62000.0,115.5285,115.6826,115.4087,115.4087,62000.0
2013-11-04 12:30:00,134.83,134.95,134.54,134.66,69100.0,115.4258,115.5285,115.1775,115.2803,69100.0
2013-11-04 12:40:00,134.66,134.91,134.6,134.77,66200.0,115.2803,115.4943,115.2289,115.3744,66200.0
2013-11-04 12:50:00,134.81,135.14,134.7,134.84,40800.0,115.4087,115.6912,115.3145,115.4344,40800.0
2013-11-04 13:00:00,134.84,135.07,134.76,135.07,27800.0,115.4344,115.6313,115.3659,115.6313,27800.0
2013-11-04 13:10:00,135.09,135.11,134.86,134.95,26800.0,115.6484,115.6655,115.4515,115.5285,26800.0
2013-11-04 13:20:00,134.92,135.04,134.87,135.0,37000.0,115.5029,115.6056,115.4601,115.5713,37000.0
2013-11-04 13:30:00,135.0,135.0,134.9,134.93,21800.0,115.5713,115.5713,115.4857,115.5114,21800.0
2013-11-04 13:40:00,134.94,134.94,134.74,134.75,32400.0,115.52,115.52,115.3488,115.3573,32400.0
2013-11-04 13:50:00,134.77,134.92,134.72,134.88,32000.0,115.3744,115.5029,115.3316,115.4686,32000.0
2013-11-04 14:00:00,134.88,135.05,134.88,135.0,84800.0,115.4686,115.6141,115.4686,115.5713,84800.0
2013-11-04 14:10:00,135.01,135.03,134.85,134.87,31400.0,115.5799,115.597,115.4429,115.4601,31400.0
2013-11-04 14:20:00,134.88,134.92,134.77,134.88,30600.0,115.4686,115.5029,115.3744,115.4686,30600.0
2013-11-04 14:30:00,134.86,134.98,134.77,134.97,34400.0,115.4515,115.5542,115.3744,115.5457,34400.0
2013-11-04 14:40:00,134.97,134.97,134.74,134.77,41300.0,115.5457,115.5457,115.3488,115.3744,41300.0
2013-11-04 14:50:00,134.77,135.08,134.77,134.99,49800.0,115.3744,115.6398,115.3744,115.5628,49800.0
2013-11-04 15:00:00,135.0,135.12,134.92,134.95,57000.0,115.5713,115.6741,115.5029,115.5285,57000.0
2013-11-04 15:10:00,134.98,135.02,134.79,134.93,75000.0,115.5542,115.5885,115.3916,115.5114,75000.0
2013-11-04 15:20:00,134.95,134.97,134.77,134.97,67700.0,115.5285,115.5457,115.3744,115.5457,67700.0
2013-11-04 15:30:00,134.98,135.14,134.95,135.07,65700.0,115.5542,115.6912,115.5285,115.6313,65700.0
2013-11-04 15:40:00,135.06,135.07,134.95,135.03,60600.0,115.6227,115.6313,115.5285,115.597,60600.0
2013-11-04 15:50:00,135.02,135.14,135.0,135.13,114900.0,115.5885,115.6912,115.5713,115.6826,114900.0
2013-11-05 09:30:00,134.37,134.81,133.79,134.64,86400.0,115.032,115.4087,114.5355,115.2632,86400.0
2013-11-05 09:40:00,134.55,134.55,133.91,134.31,97900.0,115.1861,115.1861,114.6382,114.9806,97900.0
2013-11-05 09:50:00,134.1,134.47,133.9,134.12,43900.0,114.8009,115.1176,114.6297,114.818,43900.0
2013-11-05 10:00:00,134.45,134.52,134.12,134.38,71700.0,115.1005,115.1604,114.818,115.0406,71700.0
2013-11-05 10:10:00,134.29,134.64,134.19,134.5,22400.0,114.9635,115.2632,114.8779,115.1433,22400.0
2013-11-05 10:20:00,134.46,134.75,134.42,134.61,32600.0,115.1091,115.3573,115.0748,115.2375,32600.0
2013-11-05 10:30:00,134.67,135.25,134.67,135.14,38600.0,115.2888,115.7854,115.2888,115.6912,38600.0
2013-11-05 10:40:00,135.16,135.42,135.11,135.22,51900.0,115.7083,115.9309,115.6655,115.7597,51900.0
2013-11-05 10:50:00,135.27,135.51,135.22,135.32,34700.0,115.8025,116.0079,115.7597,115.8453,34700.0
2013-11-05 11:00:00,135.32,135.49,135.26,135.46,37800.0,115.8453,115.9908,115.7939,115.9651,37800.0
2013-11-05 11:10:00,135.47,135.49,135.3,135.39,42700.0,115.9737,115.9908,115.8282,115.9052,42700.0
2013-11-05 11:20:00,135.34,135.39,134.89,134.9,60100.0,115.8624,115.9052,115.4772,115.4857,60100.0
2013-11-05 11:30:00,134.9,135.21,134.89,135.09,70100.0,115.4857,115.7511,115.4772,115.6484,70100.0
2013-11-05 11:40:00,135.18,135.25,135.05,135.12,46700.0,115.7254,115.7854,115.6141,115.6741,46700.0
2013-11-05 11:50:00,135.1,135.44,135.06,135.4,40600.0,115.657,115.948,115.6227,115.9138,40600.0
2013-11-05 12:00:00,135.37,135.54,134.99,135.29,53400.0,115.8881,116.0336,115.5628,115.8196,53400.0
2013-11-05 12:10:00,135.3,135.46,135.28,135.45,16100.0,115.8282,115.9651,115.811,115.9566,16100.0
2013-11-05 12:20:00,135.42,135.65,135.34,135.54,49600.0,115.9309,116.1278,115.8624,116.0336,49600.0
2013-11-05 12:30:00,135.54,135.65,135.41,135.59,25500.0,116.0336,116.1278,115.9223,116.0764,25500.0
2013-11-05 12:40:00,135.66,135.75,135.49,135.55,37300.0,116.1364,116.2134,115.9908,116.0422,37300.0
2013-11-05 12:50:00,135.55,135.74,135.55,135.69,23200.0,116.0422,116.2048,116.0422,116.162,23200.0
2013-11-05 13:00:00,135.69,135.71,135.58,135.66,22400.0,116.162,116.1792,116.0679,116.1364,22400.0
2013-11-05 13:10:00,135.67,135.78,135.58,135.63,39000.0,116.1449,116.2391,116.0679,116.1107,39000.0
2013-11-05 13:20:00,135.65,135.92,135.61,135.88,36600.0,116.1278,116.3589,116.0936,116.3247,36600.0
2013-11-05 13:30:00,135.92,136.39,135.89,136.37,77600.0,116.3589,116.7613,116.3333,116.7442,77600.0
2013-11-05 13:40:00,136.38,136.55,136.36,136.53,85800.0,116.7527,116.8983,116.7356,116.8812,85800.0
2013-11-05 13:50:00,136.53,136.81,136.52,136.65,84300.0,116.8812,117.1209,116.8726,116.9839,84300.0
2013-11-05 14:00:00,136.65,136.88,136.62,136.71,162300.0,116.9839,117.1808,116.9582,117.0352,162300.0
2013-11-05 14:10:00,136.72,136.72,136.5,136.53,103400.0,117.0438,117.0438,116.8555,116.8812,103400.0
2013-11-05 14:20:00,136.54,136.7,136.48,136.65,57900.0,116.8897,117.0267,116.8383,116.9839,57900.0
2013-11-05 14:30:00,136.66,136.76,136.62,136.72,73600.0,116.9924,117.0781,116.9582,117.0438,73600.0
2013-11-05 14:40:00,136.72,136.74,136.43,136.53,54900.0,117.0438,117.0609,116.7955,116.8812,54900.0
2013-11-05 14:50:00,136.54,136.66,136.33,136.64,97200.0,116.8897,116.9924,116.7099,116.9753,97200.0
2013-11-05 15:00:00,136.64,136.89,136.6,136.81,85600.0,116.9753,117.1893,116.9411,117.1209,85600.0
2013-11-05 15:10:00,136.8,136.81,136.59,136.73,61400.0,117.1123,117.1209,116.9325,117.0524,61400.0
2013-11-05 15:20:00,136.67,136.74,136.43,136.52,53500.0,117.001,117.0609,116.7955,116.8726,53500.0
2013-11-05 15:30:00,136.52,136.57,136.44,136.51,92000.0,116.8726,116.9154,116.8041,116.864,92000.0
2013-11-05 15:40:00,136.5,136.51,136.28,136.37,121500.0,116.8555,116.864,116.6671,116.7442,121500.0
2013-11-05 15:50:00,136.37,136.43,136.2,136.21,247700.0,116.7442,116.7955,116.5986,116.6072,247700.0
2013-11-06 09:30:00,136.81,136.81,136.28,136.75,110900.0,117.1209,117.1209,116.6671,117.0695,110900.0
2013-11-06 09:40:00,136.75,136.91,136.37,136.83,140600.0,117.0695,117.2065,116.7442,117.138,140600.0
2013-11-06 09:50:00,136.9,136.98,136.42,136.42,106300.0,117.1979,117.2664,116.787,116.787,106300.0
2013-11-06 10:00:00,136.46,136.73,136.38,136.57,102100.0,116.8212,117.0524,116.7527,116.9154,102100.0
2013-11-06 10:10:00,136.59,136.63,136.23,136.34,70300.0,116.9325,116.9668,116.6243,116.7185,70300.0
2013-11-06 10:20:00,136.36,136.8,136.36,136.52,93700.0,116.7356,117.1123,116.7356,116.8726,93700.0
2013-11-06 10:30:00,136.47,136.52,135.21,135.49,203600.0,116.8298,116.8726,115.7511,115.9908,203600.0
2013-11-06 10:40:00,135.5,135.72,134.41,134.8,472900.0,115.9994,116.1877,115.0663,115.4001,472900.0
2013-11-06 10:50:00,134.8,135.17,134.18,134.37,237400.0,115.4001,115.7169,114.8694,115.032,237400.0
2013-11-06 11:00:00,134.37,134.55,133.74,134.4,351400.0,115.032,115.1861,114.4927,115.0577,351400.0
2013-11-06 11:10:00,134.44,134.49,133.98,134.45,176400.0,115.0919,115.1347,114.6981,115.1005,176400.0
2013-11-06 11:20:00,134.47,134.93,134.39,134.67,216500.0,115.1176,115.5114,115.0491,115.2888,216500.0
2013-11-06 11:30:00,134.67,134.88,134.33,134.33,84300.0,115.2888,115.4686,114.9978,114.9978,84300.0
2013-11-06 11:40:00,134.32,134.5,134.01,134.42,64500.0,114.9892,115.1433,114.7238,115.0748,64500.0
2013-11-06 11:50:00,134.44,134.62,133.73,133.73,92700.0,115.0919,115.246,114.4841,114.4841,92700.0
2013-11-06 12:00:00,133.72,134.02,133.7,133.76,103100.0,114.4756,114.7324,114.4584,114.5098,103100.0
2013-11-06 12:10:00,133.76,133.76,133.32,133.58,135300.0,114.5098,114.5098,114.1331,114.3557,135300.0
2013-11-06 12:20:00,133.58,133.58,133.06,133.18,121100.0,114.3557,114.3557,113.9105,114.0133,121100.0
2013-11-06 12:30:00,133.2,133.53,133.18,133.34,83400.0,114.0304,114.3129,114.0133,114.1502,83400.0
2013-11-06 12:40:00,133.36,133.56,133.07,133.17,101300.0,114.1674,114.3386,113.9191,114.0047,101300.0
2013-11-06 12:50:00,133.17,133.17,132.31,132.31,166900.0,114.0047,114.0047,113.2685,113.2685,166900.0
2013-11-06 13:00:00,132.31,132.8,131.92,132.53,141700.0,113.2685,113.688,112.9346,113.4568,141700.0
2013-11-06 13:10:00,132.54,132.6,132.26,132.26,55800.0,113.4654,113.5167,113.2257,113.2257,55800.0
2013-11-06 13:20:00,132.31,132.66,132.08,132.57,73600.0,113.2685,113.5681,113.0716,113.4911,73600.0
2013-11-06 13:30:00,132.59,132.7,132.24,132.33,82100.0,113.5082,113.6023,113.2086,113.2856,82100.0
2013-11-06 13:40:00,132.32,132.71,132.3,132.65,67200.0,113.277,113.6109,113.2599,113.5595,67200.0
2013-11-06 13:50:00,132.68,133.5,132.66,133.5,89500.0,113.5852,114.2872,113.5681,114.2872,89500.0
2013-11-06 14:00:00,133.52,133.52,133.08,133.17,61300.0,114.3043,114.3043,113.9277,114.0047,61300.0
2013-11-06 14:10:00,133.18,133.39,132.97,133.14,96000.0,114.0133,114.193,113.8335,113.979,96000.0
2013-11-06 14:20:00,133.15,133.16,132.99,133.02,77000.0,113.9876,113.9961,113.8506,113.8763,77000.0
2013-11-06 14:30:00,133.02,133.06,132.89,132.98,69700.0,113.8763,113.9105,113.765,113.8421,69700.0
2013-11-06 14:40:00,132.98,133.02,132.84,132.92,69300.0,113.8421,113.8763,113.7222,113.7907,69300.0
2013-11-06 14:50:00,132.91,133.29,132.91,133.15,154900.0,113.7821,114.1074,113.7821,113.9876,154900.0
2013-11-06 15:00:00,133.15,133.15,132.94,133.07,62500.0,113.9876,113.9876,113.8078,113.9191,62500.0
2013-11-06 15:10:00,133.07,133.53,132.98,133.5,94000.0,113.9191,114.3129,113.8421,114.2872,94000.0
2013-11-06 15:20:00,133.5,133.85,133.17,133.25,135100.0,114.2872,114.5868,114.0047,114.0732,135100.0
2013-11-06 15:30:00,133.28,133.3,133.01,133.23,95600.0,114.0989,114.116,113.8677,114.0561,95600.0
2013-11-06 15:40:00,133.24,133.43,132.93,133.01,172600.0,114.0646,114.2273,113.7992,113.8677,172600.0
2013-11-06 15:50:00,132.99,133.04,132.39,132.76,427300.0,113.8506,113.8934,113.337,113.6537,427300.0
2013-11-07 09:30:00,133.05,133.35,132.61,133.09,140300.0,113.902,114.1588,113.5253,113.9362,140300.0
2013-11-07 09:40:00,133.09,133.32,132.76,133.0,116900.0,113.9362,114.1331,113.6537,113.8592,116900.0
2013-11-07 09:50:00,132.98,133.0,132.54,132.78,128400.0,113.8421,113.8592,113.4654,113.6708,128400.0
2013-11-07 10:00:00,132.78,133.23,132.47,132.77,103700.0,113.6708,114.0561,113.4055,113.6623,103700.0
2013-11-07 10:10:00,132.77,133.14,132.48,132.56,103000.0,113.6623,113.979,113.414,113.4825,103000.0
2013-11-07 10:20:00,132.53,132.81,132.04,132.14,79400.0,113.4568,113.6965,113.0373,113.1229,79400.0
2013-11-07 10:30:00,132.1,132.17,131.5,131.6,182400.0,113.0887,113.1486,112.575,112.6607,182400.0
2013-11-07 10:40:00,131.59,132.23,131.5,131.62,135300.0,112.6521,113.2,112.575,112.6778,135300.0
2013-11-07 10:50:00,131.74,131.98,131.5,131.7,99100.0,112.7805,112.986,112.575,112.7463,99100.0
2013-11-07 11:00:00,131.69,131.96,131.13,131.5,110600.0,112.7377,112.9688,112.2583,112.575,110600.0
2013-11-07 11:10:00,131.45,131.82,131.29,131.32,69900.0,112.5322,112.849,112.3953,112.421,69900.0
2013-11-07 11:20:00,131.32,131.56,131.29,131.4,58800.0,112.421,112.6264,112.3953,112.4894,58800.0
2013-11-07 11:30:00,131.43,131.8,131.32,131.7,50800.0,112.5151,112.8319,112.421,112.7463,50800.0
2013-11-07 11:40:00,131.7,131.92,131.58,131.91,35700.0,112.7463,112.9346,112.6435,112.926,35700.0
2013-11-07 11:50:00,131.91,132.27,131.91,132.18,25800.0,112.926,113.2342,112.926,113.1572,25800.0
2013-11-07 12:00:00,132.18,132.64,132.18,132.58,44400.0,113.1572,113.551,113.1572,113.4996,44400.0
2013-11-07 12:10:00,132.57,132.76,132.46,132.49,39500.0,113.4911,113.6537,113.3969,113.4226,39500.0
2013-11-07 12:20:00,132.49,132.5,132.25,132.28,34500.0,113.4226,113.4311,113.2171,113.2428,34500.0
2013-11-07 12:30:00,132.31,132.43,132.09,132.12,44600.0,113.2685,113.3712,113.0801,113.1058,44600.0
2013-11-07 12:40:00,132.14,132.34,132.13,132.14,19800.0,113.1229,113.2942,113.1144,113.1229,19800.0
2013-11-07 12:50:00,132.16,132.24,131.72,131.98,23600.0,113.1401,113.2086,112.7634,112.986,23600.0
2013-11-07 13:00:00,131.94,131.94,131.7,131.8,22900.0,112.9517,112.9517,112.7463,112.8319,22900.0
2013-11-07 13:10:00,131.75,131.79,131.6,131.62,29600.0,112.7891,112.8233,112.6607,112.6778,29600.0
2013-11-07 13:20:00,131.62,131.66,131.35,131.43,31000.0,112.6778,112.712,112.4466,112.5151,31000.0
2013-11-07 13:30:00,131.37,131.63,131.32,131.6,37300.0,112.4638,112.6863,112.421,112.6607,37300.0
2013-11-07 13:40:00,131.63,131.63,131.24,131.24,28600.0,112.6863,112.6863,112.3525,112.3525,28600.0
2013-11-07 13:50:00,131.24,131.53,131.24,131.38,32500.0,112.3525,112.6007,112.3525,112.4723,32500.0
2013-11-07 14:00:00,131.33,131.37,130.56,130.85,84300.0,112.4295,112.4638,111.7703,112.0186,84300.0
2013-11-07 14:10:00,130.88,131.25,130.79,131.01,43200.0,112.0443,112.361,111.9672,112.1556,43200.0
2013-11-07 14:20:00,131.01,131.03,130.75,130.88,45100.0,112.1556,112.1727,111.933,112.0443,45100.0
2013-11-07 14:30:00,130.87,130.98,130.59,130.86,57400.0,112.0357,112.1299,111.796,112.0272,57400.0
2013-11-07 14:40:00,130.89,131.02,130.8,130.86,48700.0,112.0528,112.1641,111.9758,112.0272,48700.0
2013-11-07 14:50:00,130.85,131.17,130.78,131.12,49100.0,112.0186,112.2925,111.9587,112.2497,49100.0
2013-11-07 15:00:00,131.15,131.22,130.89,130.94,48000.0,112.2754,112.3353,112.0528,112.0956,48000.0
2013-11-07 15:10:00,130.89,131.11,130.77,130.87,53000.0,112.0528,112.2412,111.9501,112.0357,53000.0
2013-11-07 15:20:00,130.87,130.96,130.39,130.39,74700.0,112.0357,112.1128,111.6248,111.6248,74700.0
2013-11-07 15:30:00,130.4,130.58,130.25,130.53,108600.0,111.6334,111.7875,111.5049,111.7446,108600.0
2013-11-07 15:40:00,130.53,130.64,130.34,130.49,116400.0,111.7446,111.8388,111.582,111.7104,116400.0
2013-11-07 15:50:00,130.49,130.72,130.33,130.51,146300.0,111.7104,111.9073,111.5734,111.7275,146300.0
2013-11-08 09:30:00,130.29,131.34,130.28,131.2,84600.0,111.5392,112.4381,111.5306,112.3182,84600.0
2013-11-08 09:40:00,131.2,131.79,130.86,131.55,45700.0,112.3182,112.8233,112.0272,112.6179,45700.0
2013-11-08 09:50:00,131.55,131.72,131.3,131.41,35100.0,112.6179,112.7634,112.4038,112.498,35100.0
2013-11-08 10:00:00,131.41,131.87,131.41,131.74,45500.0,112.498,112.8918,112.498,112.7805,45500.0
2013-11-08 10:10:00,131.77,132.11,131.67,132.05,51500.0,112.8062,113.0973,112.7206,113.0459,51500.0
2013-11-08 10:20:00,132.05,132.15,131.9,132.09,38900.0,113.0459,113.1315,112.9175,113.0801,38900.0
2013-11-08 10:30:00,132.1,132.4,132.04,132.27,48000.0,113.0887,113.3455,113.0373,113.2342,48000.0
2013-11-08 10:40:00,132.27,132.6,132.27,132.53,48900.0,113.2342,113.5167,113.2342,113.4568,48900.0
2013-11-08 10:50:00,132.5,132.6,132.27,132.5,58400.0,113.4311,113.5167,113.2342,113.4311,58400.0
2013-11-08 11:00:00,132.5,132.65,132.2,132.46,115800.0,113.4311,113.5595,113.1743,113.3969,115800.0
2013-11-08 11:10:00,132.44,132.6,132.23,132.38,60700.0,113.3798,113.5167,113.2,113.3284,60700.0
2013-11-08 11:20:00,132.39,132.4,131.98,132.01,117300.0,113.337,113.3455,112.986,113.0117,117300.0
2013-11-08 11:30:00,132.05,132.26,131.97,132.15,44300.0,113.0459,113.2257,112.9774,113.1315,44300.0
2013-11-08 11:40:00,132.16,132.38,132.13,132.38,52900.0,113.1401,113.3284,113.1144,113.3284,52900.0
2013-11-08 11:50:00,132.4,132.4,132.24,132.25,102500.0,113.3455,113.3455,113.2086,113.2171,102500.0
2013-11-08 12:00:00,132.26,132.41,132.18,132.18,111400.0,113.2257,113.3541,113.1572,113.1572,111400.0
2013-11-08 12:10:00,132.24,132.31,132.07,132.18,31900.0,113.2086,113.2685,113.063,113.1572,31900.0
2013-11-08 12:20:00,132.2,132.31,132.16,132.24,41300.0,113.1743,113.2685,113.1401,113.2086,41300.0
2013-11-08 12:30:00,132.24,132.27,132.1,132.18,49500.0,113.2086,113.2342,113.0887,113.1572,49500.0
2013-11-08 12:40:00,132.16,132.27,132.16,132.22,21500.0,113.1401,113.2342,113.1401,113.1914,21500.0
2013-11-08 12:50:00,132.25,132.27,132.17,132.23,17000.0,113.2171,113.2342,113.1486,113.2,17000.0
2013-11-08 13:00:00,132.26,132.27,132.04,132.13,22600.0,113.2257,113.2342,113.0373,113.1144,22600.0
2013-11-08 13:10:00,132.16,132.18,132.1,132.16,26500.0,113.1401,113.1572,113.0887,113.1401,26500.0
2013-11-08 13:20:00,132.15,132.19,132.07,132.18,45900.0,113.1315,113.1657,113.063,113.1572,45900.0
2013-11-08 13:30:00,132.19,132.2,132.07,132.16,70900.0,113.1657,113.1743,113.063,113.1401,70900.0
2013-11-08 13:40:00,132.15,132.2,132.1,132.12,56700.0,113.1315,113.1743,113.0887,113.1058,56700.0
2013-11-08 13:50:00,132.12,132.18,132.04,132.09,32700.0,113.1058,113.1572,113.0373,113.0801,32700.0
2013-11-08 14:00:00,132.06,132.17,132.01,132.02,49400.0,113.0545,113.1486,113.0117,113.0202,49400.0
2013-11-08 14:10:00,132.03,132.11,131.96,132.05,46400.0,113.0288,113.0973,112.9688,113.0459,46400.0
2013-11-08 14:20:00,132.04,132.1,131.91,132.0,52400.0,113.0373,113.0887,112.926,113.0031,52400.0
2013-11-08 14:30:00,132.0,132.12,131.95,132.08,31900.0,113.0031,113.1058,112.9603,113.0716,31900.0
2013-11-08 14:40:00,132.08,132.18,131.99,132.18,31300.0,113.0716,113.1572,112.9945,113.1572,31300.0
2013-11-08 14:50:00,132.19,132.3,132.1,132.19,36100.0,113.1657,113.2599,113.0887,113.1657,36100.0
2013-11-08 15:00:00,132.2,132.21,132.01,132.07,30600.0,113.1743,113.1829,113.0117,113.063,30600.0
2013-11-08 15:10:00,132.07,132.12,132.03,132.08,52700.0,113.063,113.1058,113.0288,113.0716,52700.0
2013-11-08 15:20:00,132.07,132.28,132.03,132.17,59000.0,113.063,113.2428,113.0288,113.1486,59000.0
2013-11-08 15:30:00,132.16,132.41,132.12,132.38,149600.0,113.1401,113.3541,113.1058,113.3284,149600.0
2013-11-08 15:40:00,132.38,132.61,132.33,132.6,117200.0,113.3284,113.5253,113.2856,113.5167,117200.0
2013-11-08 15:50:00,132.59,132.73,132.43,132.57,317100.0,113.5082,113.628,113.3712,113.4911,317100.0
2013-11-11 09:30:00,131.98,132.56,131.86,132.09,112000.0,112.986,113.4825,112.8832,113.0801,112000.0
2013-11-11 09:40:00,132.07,132.07,131.6,131.94,55400.0,113.063,113.063,112.6607,112.9517,55400.0
2013-11-11 09:50:00,131.95,132.55,131.94,132.32,67200.0,112.9603,113.4739,112.9517,113.277,67200.0
2013-11-11 10:00:00,132.32,132.69,132.28,132.55,66000.0,113.277,113.5938,113.2428,113.4739,66000.0
2013-11-11 10:10:00,132.56,132.64,132.43,132.6,44500.0,113.4825,113.551,113.3712,113.5167,44500.0
2013-11-11 10:20:00,132.57,132.79,132.38,132.38,47800.0,113.4911,113.6794,113.3284,113.3284,47800.0
2013-11-11 10:30:00,132.39,132.7,132.33,132.63,50300.0,113.337,113.6023,113.2856,113.5424,50300.0
2013-11-11 10:40:00,132.63,132.79,132.49,132.67,34500.0,113.5424,113.6794,113.4226,113.5767,34500.0
2013-11-11 10:50:00,132.62,132.75,132.5,132.63,50200.0,113.5339,113.6452,113.4311,113.5424,50200.0
2013-11-11 11:00:00,132.63,132.65,132.3,132.57,29600.0,113.5424,113.5595,113.2599,113.4911,29600.0
2013-11-11 11:10:00,132.57,132.71,132.5,132.66,37200.0,113.4911,113.6109,113.4311,113.5681,37200.0
2013-11-11 11:20:00,132.66,132.76,132.53,132.7,45300.0,113.5681,113.6537,113.4568,113.6023,45300.0
2013-11-11 11:30:00,132.7,132.73,132.51,132.57,32800.0,113.6023,113.628,113.4397,113.4911,32800.0
2013-11-11 11:40:00,132.57,132.6,132.48,132.6,59100.0,113.4911,113.5167,113.414,113.5167,59100.0
2013-11-11 11:50:00,132.6,132.6,132.47,132.55,42400.0,113.5167,113.5167,113.4055,113.4739,42400.0
2013-11-11 12:00:00,132.53,132.6,132.49,132.49,28400.0,113.4568,113.5167,113.4226,113.4226,28400.0
2013-11-11 12:10:00,132.52,132.6,132.5,132.53,37000.0,113.4483,113.5167,113.4311,113.4568,37000.0
2013-11-11 12:20:00,132.54,132.6,132.5,132.57,23100.0,113.4654,113.5167,113.4311,113.4911,23100.0
2013-11-11 12:30:00,132.6,132.67,132.53,132.6,31500.0,113.5167,113.5767,113.4568,113.5167,31500.0
2013-11-11 12:40:00,132.6,132.77,132.58,132.74,24300.0,113.5167,113.6623,113.4996,113.6366,24300.0
2013-11-11 12:50:00,132.74,132.95,132.7,132.87,35800.0,113.6366,113.8164,113.6023,113.7479,35800.0
2013-11-11 13:00:00,132.88,132.95,132.85,132.91,36700.0,113.7564,113.8164,113.7308,113.7821,36700.0
2013-11-11 13:10:00,132.91,132.92,132.72,132.77,51200.0,113.7821,113.7907,113.6195,113.6623,51200.0
2013-11-11 13:20:00,132.78,132.85,132.68,132.68,31900.0,113.6708,113.7308,113.5852,113.5852,31900.0
2013-11-11 13:30:00,132.69,132.73,132.63,132.7,16300.0,113.5938,113.628,113.5424,113.6023,16300.0
2013-11-11 13:40:00,132.7,132.75,132.68,132.74,16900.0,113.6023,113.6452,113.5852,113.6366,16900.0
2013-11-11 13:50:00,132.74,132.79,132.7,132.75,32000.0,113.6366,113.6794,113.6023,113.6452,32000.0
2013-11-11 14:00:00,132.72,132.8,132.72,132.76,21300.0,113.6195,113.688,113.6195,113.6537,21300.0
2013-11-11 14:10:00,132.74,132.85,132.74,132.78,28800.0,113.6366,113.7308,113.6366,113.6708,28800.0
2013-11-11 14:20:00,132.77,132.87,132.73,132.87,25000.0,113.6623,113.7479,113.628,113.7479,25000.0
2013-11-11 14:30:00,132.87,132.89,132.77,132.85,45300.0,113.7479,113.765,113.6623,113.7308,45300.0
2013-11-11 14:40:00,132.86,132.96,132.82,132.96,20400.0,113.7393,113.8249,113.7051,113.8249,20400.0
2013-11-11 14:50:00,132.96,133.06,132.91,133.06,33000.0,113.8249,113.9105,113.7821,113.9105,33000.0
2013-11-11 15:00:00,133.06,133.17,133.01,133.05,53000.0,113.9105,114.0047,113.8677,113.902,53000.0
2013-11-11 15:10:00,133.05,133.1,132.94,133.0,40300.0,113.902,113.9448,113.8078,113.8592,40300.0
2013-11-11 15:20:00,133.01,133.02,132.77,132.87,48700.0,113.8677,113.8763,113.6623,113.7479,48700.0
2013-11-11 15:30:00,132.86,132.87,132.63,132.7,46900.0,113.7393,113.7479,113.5424,113.6023,46900.0
2013-11-11 15:40:00,132.71,132.72,132.54,132.63,123700.0,113.6109,113.6195,113.4654,113.5424,123700.0
2013-11-11 15:50:00,132.63,132.7,132.48,132.53,90800.0,113.5424,113.6023,113.414,113.4568,90800.0
2013-11-12 09:30:00,131.8,132.18,130.81,131.9,103900.0,112.8319,113.1572,111.9844,112.9175,103900.0
2013-11-12 09:40:00,131.84,132.16,131.21,131.68,110600.0,112.8661,113.1401,112.3268,112.7291,110600.0
2013-11-12 09:50:00,131.72,131.73,131.17,131.33,67000.0,112.7634,112.7719,112.2925,112.4295,67000.0
2013-11-12 10:00:00,131.34,131.48,131.1,131.25,64700.0,112.4381,112.5579,112.2326,112.361,64700.0
2013-11-12 10:10:00,131.3,132.26,131.3,132.21,67000.0,112.4038,113.2257,112.4038,113.1829,67000.0
2013-11-12 10:20:00,132.21,132.28,131.95,132.27,53400.0,113.1829,113.2428,112.9603,113.2342,53400.0
2013-11-12 10:30:00,132.27,132.46,132.0,132.22,72700.0,113.2342,113.3969,113.0031,113.1914,72700.0
2013-11-12 10:40:00,132.21,135.7,132.18,135.45,1081600.0,113.1829,116.1706,113.1572,115.9566,1081600.0
2013-11-12 10:50:00,135.44,135.52,134.4,134.6,360000.0,115.948,116.0165,115.0577,115.2289,360000.0
2013-11-12 11:00:00,134.59,134.89,134.24,134.88,86500.0,115.2203,115.4772,114.9207,115.4686,86500.0
2013-11-12 11:10:00,134.88,136.0,134.79,135.88,215800.0,115.4686,116.4274,115.3916,116.3247,215800.0
2013-11-12 11:20:00,135.83,136.1,134.77,135.09,174300.0,116.2819,116.513,115.3744,115.6484,174300.0
2013-11-12 11:30:00,135.07,135.49,134.99,135.16,78000.0,115.6313,115.9908,115.5628,115.7083,78000.0
2013-11-12 11:40:00,135.13,135.46,134.9,135.35,76200.0,115.6826,115.9651,115.4857,115.871,76200.0
2013-11-12 11:50:00,135.33,135.33,134.85,135.15,114300.0,115.8539,115.8539,115.4429,115.6998,114300.0
2013-11-12 12:00:00,135.16,135.49,134.63,134.89,81200.0,115.7083,115.9908,115.2546,115.4772,81200.0
2013-11-12 12:10:00,134.91,134.96,134.61,134.68,66600.0,115.4943,115.5371,115.2375,115.2974,66600.0
2013-11-12 12:20:00,134.78,134.78,134.55,134.76,77200.0,115.383,115.383,115.1861,115.3659,77200.0
2013-11-12 12:30:00,134.73,134.86,134.54,134.7,101700.0,115.3402,115.4515,115.1775,115.3145,101700.0
2013-11-12 12:40:00,134.67,134.94,134.66,134.82,70200.0,115.2888,115.52,115.2803,115.4172,70200.0
2013-11-12 12:50:00,134.82,134.9,134.63,134.69,88200.0,115.4172,115.4857,115.2546,115.306,88200.0
2013-11-12 13:00:00,134.74,134.74,134.24,134.25,130100.0,115.3488,115.3488,114.9207,114.9293,130100.0
2013-11-12 13:10:00,134.27,134.34,134.09,134.34,71400.0,114.9464,115.0063,114.7923,115.0063,71400.0
2013-11-12 13:20:00,134.34,134.65,134.18,134.18,34000.0,115.0063,115.2717,114.8694,114.8694,34000.0
2013-11-12 13:30:00,134.16,134.23,133.9,134.06,32200.0,114.8522,114.9122,114.6297,114.7666,32200.0
2013-11-12 13:40:00,134.09,134.24,134.05,134.15,55900.0,114.7923,114.9207,114.7581,114.8437,55900.0
2013-11-12 13:50:00,134.13,134.18,133.87,134.04,63200.0,114.8265,114.8694,114.604,114.7495,63200.0
2013-11-12 14:00:00,134.03,134.13,134.02,134.02,31800.0,114.7409,114.8265,114.7324,114.7324,31800.0
2013-11-12 14:10:00,134.05,134.26,134.01,134.23,30700.0,114.7581,114.9378,114.7238,114.9122,30700.0
2013-11-12 14:20:00,134.24,134.4,133.62,133.64,81600.0,114.9207,115.0577,114.3899,114.4071,81600.0
2013-11-12 14:30:00,133.63,133.97,133.51,133.87,44700.0,114.3985,114.6896,114.2958,114.604,44700.0
2013-11-12 14:40:00,133.88,134.17,133.72,134.17,33500.0,114.6125,114.8608,114.4756,114.8608,33500.0
2013-11-12 14:50:00,134.14,134.26,133.97,134.02,87400.0,114.8351,114.9378,114.6896,114.7324,87400.0
2013-11-12 15:00:00,134.0,134.07,133.82,133.96,96100.0,114.7153,114.7752,114.5612,114.681,96100.0
2013-11-12 15:10:00,133.96,134.26,133.96,134.26,83300.0,114.681,114.9378,114.681,114.9378,83300.0
2013-11-12 15:20:00,134.26,134.34,134.03,134.28,134800.0,114.9378,115.0063,114.7409,114.955,134800.0
2013-11-12 15:30:00,134.29,134.49,134.21,134.45,52200.0,114.9635,115.1347,114.895,115.1005,52200.0
2013-11-12 15:40:00,134.46,134.83,134.39,134.82,154400.0,115.1091,115.4258,115.0491,115.4172,154400.0
2013-11-12 15:50:00,134.8,134.8,134.51,134.62,173400.0,115.4001,115.4001,115.1519,115.246,173400.0
2013-11-13 09:30:00,134.12,134.3,133.82,134.05,80200.0,114.818,114.9721,114.5612,114.7581,80200.0
2013-11-13 09:40:00,134.05,134.58,133.69,134.08,105100.0,114.7581,115.2118,114.4499,114.7837,105100.0
2013-11-13 09:50:00,134.06,134.06,133.33,133.72,85000.0,114.7666,114.7666,114.1417,114.4756,85000.0
2013-11-13 10:00:00,133.81,134.02,133.74,133.94,71200.0,114.5526,114.7324,114.4927,114.6639,71200.0
2013-11-13 10:10:00,133.92,134.56,133.91,134.47,46900.0,114.6468,115.1947,114.6382,115.1176,46900.0
2013-11-13 10:20:00,134.43,134.78,134.18,134.54,58900.0,115.0834,115.383,114.8694,115.1775,58900.0
2013-11-13 10:30:00,134.52,134.85,134.46,134.81,79600.0,115.1604,115.4429,115.1091,115.4087,79600.0
2013-11-13 10:40:00,134.85,134.93,134.71,134.87,45500.0,115.4429,115.5114,115.3231,115.4601,45500.0
2013-11-13 10:50:00,134.88,134.97,134.68,134.77,66400.0,115.4686,115.5457,115.2974,115.3744,66400.0
2013-11-13 11:00:00,134.8,134.81,134.57,134.62,41800.0,115.4001,115.4087,115.2032,115.246,41800.0
2013-11-13 11:10:00,134.67,134.88,134.59,134.74,37700.0,115.2888,115.4686,115.2203,115.3488,37700.0
2013-11-13 11:20:00,134.71,134.95,134.63,134.84,33600.0,115.3231,115.5285,115.2546,115.4344,33600.0
2013-11-13 11:30:00,134.78,135.25,134.78,134.91,66900.0,115.383,115.7854,115.383,115.4943,66900.0
2013-11-13 11:40:00,134.89,134.99,134.74,134.78,38700.0,115.4772,115.5628,115.3488,115.383,38700.0
2013-11-13 11:50:00,134.76,135.01,134.71,134.97,70600.0,115.3659,115.5799,115.3231,115.5457,70600.0
2013-11-13 12:00:00,134.95,135.27,134.87,135.25,57000.0,115.5285,115.8025,115.4601,115.7854,57000.0
2013-11-13 12:10:00,135.24,135.57,135.21,135.45,48400.0,115.7768,116.0593,115.7511,115.9566,48400.0
2013-11-13 12:20:00,135.47,135.62,135.35,135.38,45500.0,115.9737,116.1021,115.871,115.8967,45500.0
2013-11-13 12:30:00,135.35,135.41,135.07,135.19,70000.0,115.871,115.9223,115.6313,115.734,70000.0
2013-11-13 12:40:00,135.19,135.3,135.06,135.1,105200.0,115.734,115.8282,115.6227,115.657,105200.0
2013-11-13 12:50:00,135.13,135.72,135.09,135.52,48600.0,115.6826,116.1877,115.6484,116.0165,48600.0
2013-11-13 13:00:00,135.52,135.54,135.16,135.4,52100.0,116.0165,116.0336,115.7083,115.9138,52100.0
2013-11-13 13:10:00,135.4,135.44,135.03,135.18,59700.0,115.9138,115.948,115.597,115.7254,59700.0
2013-11-13 13:20:00,135.18,135.37,135.11,135.37,39700.0,115.7254,115.8881,115.6655,115.8881,39700.0
2013-11-13 13:30:00,135.39,135.68,135.35,135.46,115200.0,115.9052,116.1535,115.871,115.9651,115200.0
2013-11-13 13:40:00,135.43,135.62,135.3,135.57,35500.0,115.9395,116.1021,115.8282,116.0593,35500.0
2013-11-13 13:50:00,135.53,135.79,135.51,135.75,70000.0,116.0251,116.2476,116.0079,116.2134,70000.0
2013-11-13 14:00:00,135.76,135.89,135.68,135.79,126900.0,116.222,116.3333,116.1535,116.2476,126900.0
2013-11-13 14:10:00,135.77,135.77,135.55,135.63,35500.0,116.2305,116.2305,116.0422,116.1107,35500.0
2013-11-13 14:20:00,135.63,135.67,135.51,135.54,444200.0,116.1107,116.1449,116.0079,116.0336,444200.0
2013-11-13 14:30:00,135.55,135.71,135.46,135.46,46800.0,116.0422,116.1792,115.9651,115.9651,46800.0
2013-11-13 14:40:00,135.44,135.46,135.1,135.34,82500.0,115.948,115.9651,115.657,115.8624,82500.0
2013-11-13 14:50:00,135.34,135.42,135.3,135.37,36400.0,115.8624,115.9309,115.8282,115.8881,36400.0
2013-11-13 15:00:00,135.38,135.53,135.34,135.46,97400.0,115.8967,116.0251,115.8624,115.9651,97400.0
2013-11-13 15:10:00,135.46,135.52,135.36,135.42,41200.0,115.9651,116.0165,115.8795,115.9309,41200.0
2013-11-13 15:20:00,135.43,135.44,135.31,135.35,64000.0,115.9395,115.948,115.8367,115.871,64000.0
2013-11-13 15:30:00,135.35,135.43,135.3,135.34,97400.0,115.871,115.9395,115.8282,115.8624,97400.0
2013-11-13 15:40:00,135.37,135.51,135.31,135.42,224800.0,115.8881,116.0079,115.8367,115.9309,224800.0
2013-11-13 15:50:00,135.43,135.45,135.27,135.29,256900.0,115.9395,115.9566,115.8025,115.8196,256900.0
2013-11-14 09:30:00,135.35,135.53,135.1,135.39,87100.0,115.871,116.0251,115.657,115.9052,87100.0
2013-11-14 09:40:00,135.4,135.51,135.15,135.24,147700.0,115.9138,116.0079,115.6998,115.7768,147700.0
2013-11-14 09:50:00,135.27,135.56,135.06,135.42,140800.0,115.8025,116.0508,115.6227,115.9309,140800.0
2013-11-14 10:00:00,135.47,135.53,135.13,135.16,183000.0,115.9737,116.0251,115.6826,115.7083,183000.0
2013-11-14 10:10:00,135.13,135.65,135.13,135.51,137800.0,115.6826,116.1278,115.6826,116.0079,137800.0
2013-11-14 10:20:00,135.58,135.6,135.04,135.18,90400.0,116.0679,116.085,115.6056,115.7254,90400.0
2013-11-14 10:30:00,135.16,135.53,135.08,135.5,114900.0,115.7083,116.0251,115.6398,115.9994,114900.0
2013-11-14 10:40:00,135.5,135.66,135.43,135.64,132200.0,115.9994,116.1364,115.9395,116.1192,132200.0
2013-11-14 10:50:00,135.63,135.72,135.61,135.71,62300.0,116.1107,116.1877,116.0936,116.1792,62300.0
2013-11-14 11:00:00,135.69,135.93,135.61,135.77,88700.0,116.162,116.3675,116.0936,116.2305,88700.0
2013-11-14 11:10:00,135.8,135.92,135.69,135.87,127900.0,116.2562,116.3589,116.162,116.3161,127900.0
2013-11-14 11:20:00,135.89,135.94,135.79,135.8,91300.0,116.3333,116.3761,116.2476,116.2562,91300.0
2013-11-14 11:30:00,135.8,135.82,135.65,135.7,135800.0,116.2562,116.2733,116.1278,116.1706,135800.0
2013-11-14 11:40:00,135.7,135.93,135.62,135.87,110400.0,116.1706,116.3675,116.1021,116.3161,110400.0
2013-11-14 11:50:00,135.87,136.01,135.81,135.85,119500.0,116.3161,116.436,116.2648,116.299,119500.0
2013-11-14 12:00:00,135.85,135.98,135.79,135.79,103900.0,116.299,116.4103,116.2476,116.2476,103900.0
2013-11-14 12:10:00,135.85,135.92,135.63,135.72,80000.0,116.299,116.3589,116.1107,116.1877,80000.0
2013-11-14 12:20:00,135.75,135.89,135.66,135.7,36400.0,116.2134,116.3333,116.1364,116.1706,36400.0
2013-11-14 12:30:00,135.72,135.83,135.58,135.65,53300.0,116.1877,116.2819,116.0679,116.1278,53300.0
2013-11-14 12:40:00,135.67,135.67,135.58,135.59,26800.0,116.1449,116.1449,116.0679,116.0764,26800.0
2013-11-14 12:50:00,135.59,135.69,135.55,135.65,16200.0,116.0764,116.162,116.0422,116.1278,16200.0
2013-11-14 13:00:00,135.64,135.76,135.53,135.67,57600.0,116.1192,116.222,116.0251,116.1449,57600.0
2013-11-14 13:10:00,135.65,135.78,135.58,135.77,35900.0,116.1278,116.2391,116.0679,116.2305,35900.0
2013-11-14 13:20:00,135.77,135.92,135.74,135.92,23100.0,116.2305,116.3589,116.2048,116.3589,23100.0
2013-11-14 13:30:00,135.92,136.14,135.89,136.11,44800.0,116.3589,116.5473,116.3333,116.5216,44800.0
2013-11-14 13:40:00,136.13,136.34,136.12,136.16,56600.0,116.5387,116.7185,116.5302,116.5644,56600.0
2013-11-14 13:50:00,136.16,136.2,135.9,136.08,43400.0,116.5644,116.5986,116.3418,116.4959,43400.0
2013-11-14 14:00:00,136.08,136.18,136.0,136.02,57900.0,116.4959,116.5815,116.4274,116.4445,57900.0
2013-11-14 14:10:00,136.02,136.08,135.98,136.07,56600.0,116.4445,116.4959,116.4103,116.4874,56600.0
2013-11-14 14:20:00,136.07,136.09,135.98,136.01,39900.0,116.4874,116.5045,116.4103,116.436,39900.0
2013-11-14 14:30:00,136.05,136.11,136.0,136.07,25000.0,116.4702,116.5216,116.4274,116.4874,25000.0
2013-11-14 14:40:00,136.07,136.29,136.07,136.24,17500.0,116.4874,116.6757,116.4874,116.6329,17500.0
2013-11-14 14:50:00,136.23,136.25,136.1,136.18,21500.0,116.6243,116.6414,116.513,116.5815,21500.0
2013-11-14 15:00:00,136.2,136.35,136.14,136.35,32800.0,116.5986,116.7271,116.5473,116.7271,32800.0
2013-11-14 15:10:00,136.36,136.41,136.3,136.41,45200.0,116.7356,116.7784,116.6843,116.7784,45200.0
2013-11-14 15:20:00,136.42,136.49,136.32,136.46,38200.0,116.787,116.8469,116.7014,116.8212,38200.0
2013-11-14 15:30:00,136.48,136.5,136.41,136.45,44200.0,116.8383,116.8555,116.7784,116.8127,44200.0
2013-11-14 15:40:00,136.44,136.5,136.36,136.37,46700.0,116.8041,116.8555,116.7356,116.7442,46700.0
2013-11-14 15:50:00,136.38,136.5,136.31,136.46,207100.0,116.7527,116.8555,116.6928,116.8212,207100.0
2013-11-15 09:30:00,138.47,138.81,138.03,138.44,294200.0,118.542,118.833,118.1653,118.5163,294200.0
2013-11-15 09:40:00,138.51,139.45,138.12,138.66,182300.0,118.5762,119.3809,118.2423,118.7046,182300.0
2013-11-15 09:50:00,138.66,139.62,138.62,139.6,174300.0,118.7046,119.5265,118.6704,119.5093,174300.0
2013-11-15 10:00:00,139.56,139.94,139.29,139.7,211800.0,119.4751,119.8004,119.2439,119.5949,211800.0
2013-11-15 10:10:00,139.7,139.7,139.3,139.43,176400.0,119.5949,119.5949,119.2525,119.3638,176400.0
2013-11-15 10:20:00,139.42,139.42,138.99,139.23,62900.0,119.3552,119.3552,118.9871,119.1926,62900.0
2013-11-15 10:30:00,139.23,139.56,139.04,139.1,97600.0,119.1926,119.4751,119.0299,119.0813,97600.0
2013-11-15 10:40:00,139.09,139.26,138.81,138.97,127300.0,119.0727,119.2183,118.833,118.97,127300.0
2013-11-15 10:50:00,139.0,139.33,139.0,139.28,115300.0,118.9957,119.2782,118.9957,119.2354,115300.0
2013-11-15 11:00:00,139.28,139.64,139.24,139.41,95700.0,119.2354,119.5436,119.2011,119.3467,95700.0
2013-11-15 11:10:00,139.42,139.52,139.11,139.13,59600.0,119.3552,119.4408,119.0898,119.107,59600.0
2013-11-15 11:20:00,139.12,139.28,139.02,139.03,59800.0,119.0984,119.2354,119.0128,119.0214,59800.0
2013-11-15 11:30:00,139.03,139.15,138.89,138.96,64400.0,119.0214,119.1241,118.9015,118.9614,64400.0
2013-11-15 11:40:00,138.97,138.99,138.72,138.73,89200.0,118.97,118.9871,118.756,118.7645,89200.0
2013-11-15 11:50:00,138.72,138.79,138.48,138.59,98500.0,118.756,118.8159,118.5505,118.6447,98500.0
2013-11-15 12:00:00,138.6,138.6,138.47,138.47,65300.0,118.6532,118.6532,118.542,118.542,65300.0
2013-11-15 12:10:00,138.47,138.6,138.31,138.56,58600.0,118.542,118.6532,118.405,118.619,58600.0
2013-11-15 12:20:00,138.51,138.66,138.37,138.62,40800.0,118.5762,118.7046,118.4563,118.6704,40800.0
2013-11-15 12:30:00,138.62,138.77,138.51,138.77,77800.0,118.6704,118.7988,118.5762,118.7988,77800.0
2013-11-15 12:40:00,138.75,138.87,138.42,138.43,72300.0,118.7817,118.8844,118.4992,118.5077,72300.0
2013-11-15 12:50:00,138.44,138.49,138.12,138.32,54900.0,118.5163,118.5591,118.2423,118.4135,54900.0
2013-11-15 13:00:00,138.3,138.3,138.14,138.25,56600.0,118.3964,118.3964,118.2594,118.3536,56600.0
2013-11-15 13:10:00,138.28,138.56,138.28,138.56,31600.0,118.3793,118.619,118.3793,118.619,31600.0
2013-11-15 13:20:00,138.55,138.67,138.4,138.41,104600.0,118.6104,118.7132,118.482,118.4906,104600.0
2013-11-15 13:30:00,138.41,138.59,138.37,138.46,117400.0,118.4906,118.6447,118.4563,118.5334,117400.0
2013-11-15 13:40:00,138.45,138.54,138.36,138.45,29000.0,118.5248,118.6019,118.4478,118.5248,29000.0
2013-11-15 13:50:00,138.45,138.52,138.3,138.37,56200.0,118.5248,118.5848,118.3964,118.4563,56200.0
2013-11-15 14:00:00,138.36,138.42,138.31,138.35,21600.0,118.4478,118.4992,118.405,118.4392,21600.0
2013-11-15 14:10:00,138.34,138.38,138.17,138.28,31300.0,118.4307,118.4649,118.2851,118.3793,31300.0
2013-11-15 14:20:00,138.29,138.42,138.24,138.3,32700.0,118.3879,118.4992,118.3451,118.3964,32700.0
2013-11-15 14:30:00,138.31,138.44,138.3,138.39,73700.0,118.405,118.5163,118.3964,118.4735,73700.0
2013-11-15 14:40:00,138.39,138.41,137.96,138.04,60200.0,118.4735,118.4906,118.1054,118.1738,60200.0
2013-11-15 14:50:00,138.03,138.13,137.89,137.99,44900.0,118.1653,118.2509,118.0454,118.131,44900.0
2013-11-15 15:00:00,138.03,138.26,138.02,138.25,58000.0,118.1653,118.3622,118.1567,118.3536,58000.0
2013-11-15 15:10:00,138.25,138.45,138.25,138.32,54300.0,118.3536,118.5248,118.3536,118.4135,54300.0
2013-11-15 15:20:00,138.3,138.37,138.2,138.35,61900.0,118.3964,118.4563,118.3108,118.4392,61900.0
2013-11-15 15:30:00,138.34,138.43,138.33,138.35,56700.0,118.4307,118.5077,118.4221,118.4392,56700.0
2013-11-15 15:40:00,138.33,138.56,138.27,138.52,129400.0,118.4221,118.619,118.3707,118.5848,129400.0
2013-11-15 15:50:00,138.55,138.69,138.53,138.65,162200.0,118.6104,118.7303,118.5933,118.696,162200.0
2013-11-18 09:30:00,138.59,139.77,138.57,139.49,203400.0,118.6447,119.6549,118.6276,119.4152,203400.0
2013-11-18 09:40:00,139.47,139.6,138.12,138.47,113400.0,119.398,119.5093,118.2423,118.542,113400.0
2013-11-18 09:50:00,138.48,138.91,138.32,138.35,67600.0,118.5505,118.9186,118.4135,118.4392,67600.0
2013-11-18 10:00:00,138.4,138.73,138.2,138.73,83700.0,118.482,118.7645,118.3108,118.7645,83700.0
2013-11-18 10:10:00,138.69,138.91,138.52,138.69,59600.0,118.7303,118.9186,118.5848,118.7303,59600.0
2013-11-18 10:20:00,138.7,138.82,138.41,138.52,31900.0,118.7389,118.8416,118.4906,118.5848,31900.0
2013-11-18 10:30:00,138.58,138.74,138.45,138.59,57200.0,118.6361,118.7731,118.5248,118.6447,57200.0
2013-11-18 10:40:00,138.54,138.69,138.34,138.59,38000.0,118.6019,118.7303,118.4307,118.6447,38000.0
2013-11-18 10:50:00,138.56,138.67,138.5,138.59,24800.0,118.619,118.7132,118.5676,118.6447,24800.0
2013-11-18 11:00:00,138.61,138.98,138.56,138.72,74400.0,118.6618,118.9786,118.619,118.756,74400.0
2013-11-18 11:10:00,138.72,138.81,138.43,138.54,39600.0,118.756,118.833,118.5077,118.6019,39600.0
2013-11-18 11:20:00,138.49,138.6,138.33,138.5,27900.0,118.5591,118.6532,118.4221,118.5676,27900.0
2013-11-18 11:30:00,138.51,138.59,138.17,138.17,80500.0,118.5762,118.6447,118.2851,118.2851,80500.0
2013-11-18 11:40:00,138.21,138.57,138.2,138.44,68900.0,118.3194,118.6276,118.3108,118.5163,68900.0
2013-11-18 11:50:00,138.42,138.44,138.22,138.38,24200.0,118.4992,118.5163,118.3279,118.4649,24200.0
2013-11-18 12:00:00,138.37,138.7,138.31,138.52,42200.0,118.4563,118.7389,118.405,118.5848,42200.0
2013-11-18 12:10:00,138.52,138.57,138.32,138.57,22700.0,118.5848,118.6276,118.4135,118.6276,22700.0
2013-11-18 12:20:00,138.55,138.62,138.44,138.44,26800.0,118.6104,118.6704,118.5163,118.5163,26800.0
2013-11-18 12:30:00,138.42,138.5,138.18,138.18,20900.0,118.4992,118.5676,118.2937,118.2937,20900.0
2013-11-18 12:40:00,138.17,138.26,138.11,138.11,30500.0,118.2851,118.3622,118.2338,118.2338,30500.0
2013-11-18 12:50:00,138.1,138.2,138.05,138.09,29500.0,118.2252,118.3108,118.1824,118.2166,29500.0
2013-11-18 13:00:00,138.09,138.2,137.83,137.83,56500.0,118.2166,118.3108,117.9941,117.9941,56500.0
2013-11-18 13:10:00,137.82,138.12,137.82,137.9,50700.0,117.9855,118.2423,117.9855,118.054,50700.0
2013-11-18 13:20:00,137.9,137.91,137.75,137.84,62400.0,118.054,118.0625,117.9256,118.0026,62400.0
2013-11-18 13:30:00,137.83,137.88,137.77,137.8,51900.0,117.9941,118.0369,117.9427,117.9684,51900.0
2013-11-18 13:40:00,137.8,137.8,137.56,137.65,70000.0,117.9684,117.9684,117.7629,117.84,70000.0
2013-11-18 13:50:00,137.66,137.66,137.46,137.62,71200.0,117.8485,117.8485,117.6773,117.8143,71200.0
2013-11-18 14:00:00,137.69,137.9,137.69,137.84,53300.0,117.8742,118.054,117.8742,118.0026,53300.0
2013-11-18 14:10:00,137.84,137.95,137.8,137.95,56700.0,118.0026,118.0968,117.9684,118.0968,56700.0
2013-11-18 14:20:00,137.92,137.93,137.65,137.75,145300.0,118.0711,118.0797,117.84,117.9256,145300.0
2013-11-18 14:30:00,137.72,137.96,137.72,137.75,210600.0,117.8999,118.1054,117.8999,117.9256,210600.0
2013-11-18 14:40:00,137.75,137.75,137.43,137.47,33700.0,117.9256,117.9256,117.6516,117.6859,33700.0
2013-11-18 14:50:00,137.47,137.59,137.4,137.41,35900.0,117.6859,117.7886,117.6259,117.6345,35900.0
2013-11-18 15:00:00,137.43,137.43,137.03,137.05,86800.0,117.6516,117.6516,117.3092,117.3263,86800.0
2013-11-18 15:10:00,137.02,137.31,136.79,137.25,159800.0,117.3006,117.5489,117.1037,117.4975,159800.0
2013-11-18 15:20:00,137.26,137.26,136.92,137.14,62600.0,117.5061,117.5061,117.215,117.4034,62600.0
2013-11-18 15:30:00,137.11,137.11,136.85,137.04,43500.0,117.3777,117.3777,117.1551,117.3178,43500.0
2013-11-18 15:40:00,137.05,137.15,136.88,137.01,129200.0,117.3263,117.4119,117.1808,117.2921,129200.0
2013-11-18 15:50:00,137.01,137.16,136.88,137.16,150700.0,117.2921,117.4205,117.1808,117.4205,150700.0
2013-11-19 09:30:00,137.17,137.32,136.5,136.5,67500.0,117.429,117.5575,116.8555,116.8555,67500.0
2013-11-19 09:40:00,136.52,136.52,135.61,135.65,122400.0,116.8726,116.8726,116.0936,116.1278,122400.0
2013-11-19 09:50:00,135.67,136.61,135.42,136.48,92900.0,116.1449,116.9496,115.9309,116.8383,92900.0
2013-11-19 10:00:00,136.56,136.82,136.0,136.25,105300.0,116.9068,117.1294,116.4274,116.6414,105300.0
2013-11-19 10:10:00,136.19,136.2,135.84,135.86,65000.0,116.5901,116.5986,116.2905,116.3076,65000.0
2013-11-19 10:20:00,135.9,135.93,135.19,135.2,90500.0,116.3418,116.3675,115.734,115.7426,90500.0
2013-11-19 10:30:00,135.22,135.98,135.19,135.96,74600.0,115.7597,116.4103,115.734,116.3932,74600.0
2013-11-19 10:40:00,135.94,136.11,135.83,135.87,49900.0,116.3761,116.5216,116.2819,116.3161,49900.0
2013-11-19 10:50:00,135.91,136.03,135.86,135.97,48200.0,116.3504,116.4531,116.3076,116.4017,48200.0
2013-11-19 11:00:00,135.96,135.99,135.84,135.89,42400.0,116.3932,116.4189,116.2905,116.3333,42400.0
2013-11-19 11:10:00,135.89,135.89,135.55,135.61,32100.0,116.3333,116.3333,116.0422,116.0936,32100.0
2013-11-19 11:20:00,135.62,135.62,135.36,135.36,31600.0,116.1021,116.1021,115.8795,115.8795,31600.0
2013-11-19 11:30:00,135.43,135.44,135.15,135.23,64400.0,115.9395,115.948,115.6998,115.7682,64400.0
2013-11-19 11:40:00,135.28,135.29,134.62,134.92,113500.0,115.811,115.8196,115.246,115.5029,113500.0
2013-11-19 11:50:00,134.93,135.35,134.87,135.3,52300.0,115.5114,115.871,115.4601,115.8282,52300.0
2013-11-19 12:00:00,135.34,135.7,135.29,135.62,59100.0,115.8624,116.1706,115.8196,116.1021,59100.0
2013-11-19 12:10:00,135.64,135.65,135.49,135.52,42300.0,116.1192,116.1278,115.9908,116.0165,42300.0
2013-11-19 12:20:00,135.56,135.69,135.41,135.64,49300.0,116.0508,116.162,115.9223,116.1192,49300.0
2013-11-19 12:30:00,135.64,135.66,135.42,135.49,23000.0,116.1192,116.1364,115.9309,115.9908,23000.0
2013-11-19 12:40:00,135.44,135.49,135.31,135.45,41800.0,115.948,115.9908,115.8367,115.9566,41800.0
2013-11-19 12:50:00,135.45,135.45,134.85,134.92,28500.0,115.9566,115.9566,115.4429,115.5029,28500.0
2013-11-19 13:00:00,134.92,134.95,134.74,134.86,47600.0,115.5029,115.5285,115.3488,115.4515,47600.0
2013-11-19 13:10:00,134.89,135.23,134.88,135.07,27700.0,115.4772,115.7682,115.4686,115.6313,27700.0
2013-11-19 13:20:00,135.09,135.16,134.57,134.57,43500.0,115.6484,115.7083,115.2032,115.2032,43500.0
2013-11-19 13:30:00,134.61,134.67,134.36,134.37,46200.0,115.2375,115.2888,115.0234,115.032,46200.0
2013-11-19 13:40:00,134.37,134.4,134.01,134.2,70400.0,115.032,115.0577,114.7238,114.8865,70400.0
2013-11-19 13:50:00,134.2,134.25,133.97,134.0,64300.0,114.8865,114.9293,114.6896,114.7153,64300.0
2013-11-19 14:00:00,133.99,134.26,133.97,134.06,90300.0,114.7067,114.9378,114.6896,114.7666,90300.0
2013-11-19 14:10:00,134.03,134.26,133.98,134.16,48700.0,114.7409,114.9378,114.6981,114.8522,48700.0
2013-11-19 14:20:00,134.17,134.2,133.96,134.02,31700.0,114.8608,114.8865,114.681,114.7324,31700.0
2013-11-19 14:30:00,134.02,134.49,134.0,134.49,99600.0,114.7324,115.1347,114.7153,115.1347,99600.0
2013-11-19 14:40:00,134.51,134.62,134.35,134.35,43700.0,115.1519,115.246,115.0149,115.0149,43700.0
2013-11-19 14:50:00,134.34,134.39,134.08,134.12,75100.0,115.0063,115.0491,114.7837,114.818,75100.0
2013-11-19 15:00:00,134.13,134.16,134.0,134.11,110600.0,114.8265,114.8522,114.7153,114.8094,110600.0
2013-11-19 15:10:00,134.11,134.82,134.05,134.56,148300.0,114.8094,115.4172,114.7581,115.1947,148300.0
2013-11-19 15:20:00,134.52,134.61,134.5,134.54,104700.0,115.1604,115.2375,115.1433,115.1775,104700.0
2013-11-19 15:30:00,134.54,134.56,134.12,134.16,97500.0,115.1775,115.1947,114.818,114.8522,97500.0
2013-11-19 15:40:00,134.14,134.14,133.93,134.0,119800.0,114.8351,114.8351,114.6553,114.7153,119800.0
2013-11-19 15:50:00,134.0,134.11,133.94,134.0,255400.0,114.7153,114.8094,114.6639,114.7153,255400.0
2013-11-20 09:30:00,134.43,135.6,134.19,135.2,185300.0,115.0834,116.085,114.8779,115.7426,185300.0
2013-11-20 09:40:00,135.1,135.4,134.95,135.11,83000.0,115.657,115.9138,115.5285,115.6655,83000.0
2013-11-20 09:50:00,135.1,135.34,134.7,134.89,86900.0,115.657,115.8624,115.3145,115.4772,86900.0
2013-11-20 10:00:00,134.96,135.34,134.89,135.12,48300.0,115.5371,115.8624,115.4772,115.6741,48300.0
2013-11-20 10:10:00,135.11,135.4,135.08,135.24,30700.0,115.6655,115.9138,115.6398,115.7768,30700.0
2013-11-20 10:20:00,135.2,135.51,134.93,134.95,45500.0,115.7426,116.0079,115.5114,115.5285,45500.0
2013-11-20 10:30:00,134.94,135.1,134.67,135.08,24300.0,115.52,115.657,115.2888,115.6398,24300.0
2013-11-20 10:40:00,135.0,135.25,134.95,135.11,36600.0,115.5713,115.7854,115.5285,115.6655,36600.0
2013-11-20 10:50:00,135.19,135.25,134.95,135.15,26900.0,115.734,115.7854,115.5285,115.6998,26900.0
2013-11-20 11:00:00,135.12,135.33,134.94,135.22,31900.0,115.6741,115.8539,115.52,115.7597,31900.0
2013-11-20 11:10:00,135.25,135.26,134.92,134.96,21700.0,115.7854,115.7939,115.5029,115.5371,21700.0
2013-11-20 11:20:00,134.95,135.21,134.9,135.18,25800.0,115.5285,115.7511,115.4857,115.7254,25800.0
2013-11-20 11:30:00,135.17,135.38,135.13,135.32,57900.0,115.7169,115.8967,115.6826,115.8453,57900.0
2013-11-20 11:40:00,135.36,135.54,135.31,135.42,31100.0,115.8795,116.0336,115.8367,115.9309,31100.0
2013-11-20 11:50:00,135.45,135.6,135.42,135.59,24200.0,115.9566,116.085,115.9309,116.0764,24200.0
2013-11-20 12:00:00,135.58,135.74,135.43,135.74,31200.0,116.0679,116.2048,115.9395,116.2048,31200.0
2013-11-20 12:10:00,135.69,135.72,135.54,135.59,26400.0,116.162,116.1877,116.0336,116.0764,26400.0
2013-11-20 12:20:00,135.6,135.68,135.55,135.56,41000.0,116.085,116.1535,116.0422,116.0508,41000.0
2013-11-20 12:30:00,135.57,135.64,135.47,135.54,28900.0,116.0593,116.1192,115.9737,116.0336,28900.0
2013-11-20 12:40:00,135.49,135.52,135.33,135.42,15900.0,115.9908,116.0165,115.8539,115.9309,15900.0
2013-11-20 12:50:00,135.42,135.49,135.3,135.41,16100.0,115.9309,115.9908,115.8282,115.9223,16100.0
2013-11-20 13:00:00,135.46,135.46,135.35,135.38,19000.0,115.9651,115.9651,115.871,115.8967,19000.0
2013-11-20 13:10:00,135.39,135.47,135.36,135.47,11900.0,115.9052,115.9737,115.8795,115.9737,11900.0
2013-11-20 13:20:00,135.47,135.48,135.38,135.47,15500.0,115.9737,115.9823,115.8967,115.9737,15500.0
2013-11-20 13:30:00,135.47,135.5,135.38,135.45,11900.0,115.9737,115.9994,115.8967,115.9566,11900.0
2013-11-20 13:40:00,135.45,135.52,135.45,135.5,14600.0,115.9566,116.0165,115.9566,115.9994,14600.0
2013-11-20 13:50:00,135.48,135.52,135.43,135.52,13400.0,115.9823,116.0165,115.9395,116.0165,13400.0
2013-11-20 14:00:00,135.49,135.49,135.1,135.23,35600.0,115.9908,115.9908,115.657,115.7682,35600.0
2013-11-20 14:10:00,135.2,135.26,134.8,135.21,22800.0,115.7426,115.7939,115.4001,115.7511,22800.0
2013-11-20 14:20:00,135.26,135.3,134.98,135.26,35600.0,115.7939,115.8282,115.5542,115.7939,35600.0
2013-11-20 14:30:00,135.27,135.3,134.8,134.8,49400.0,115.8025,115.8282,115.4001,115.4001,49400.0
2013-11-20 14:40:00,134.83,135.1,134.77,135.1,33900.0,115.4258,115.657,115.3744,115.657,33900.0
2013-11-20 14:50:00,135.08,135.08,134.78,134.96,36100.0,115.6398,115.6398,115.383,115.5371,36100.0
2013-11-20 15:00:00,134.92,134.98,134.35,134.36,33400.0,115.5029,115.5542,115.0149,115.0234,33400.0
2013-11-20 15:10:00,134.36,134.69,134.33,134.67,97500.0,115.0234,115.306,114.9978,115.2888,97500.0
2013-11-20 15:20:00,134.64,134.67,134.44,134.59,32100.0,115.2632,115.2888,115.0919,115.2203,32100.0
2013-11-20 15:30:00,134.57,134.59,134.41,134.55,30400.0,115.2032,115.2203,115.0663,115.1861,30400.0
2013-11-20 15:40:00,134.56,134.79,134.54,134.68,52100.0,115.1947,115.3916,115.1775,115.2974,52100.0
2013-11-20 15:50:00,134.65,134.8,134.56,134.6,127200.0,115.2717,115.4001,115.1947,115.2289,127200.0
2013-11-21 09:30:00,135.32,135.86,135.25,135.56,93500.0,115.8453,116.3076,115.7854,116.0508,93500.0
2013-11-21 09:40:00,135.59,135.69,135.5,135.54,29400.0,116.0764,116.162,115.9994,116.0336,29400.0
2013-11-21 09:50:00,135.52,135.91,135.4,135.77,26800.0,116.0165,116.3504,115.9138,116.2305,26800.0
2013-11-21 10:00:00,135.85,136.59,135.47,136.3,131700.0,116.299,116.9325,115.9737,116.6843,131700.0
2013-11-21 10:10:00,136.27,137.19,136.27,137.13,126000.0,116.6586,117.4462,116.6586,117.3948,126000.0
2013-11-21 10:20:00,137.11,137.59,137.0,137.5,97400.0,117.3777,117.7886,117.2835,117.7116,97400.0
2013-11-21 10:30:00,137.42,137.6,137.38,137.52,112300.0,117.6431,117.7972,117.6088,117.7287,112300.0
2013-11-21 10:40:00,137.52,138.35,137.44,138.2,170800.0,117.7287,118.4392,117.6602,118.3108,170800.0
2013-11-21 10:50:00,138.28,138.28,137.68,137.97,110100.0,118.3793,118.3793,117.8656,118.1139,110100.0
2013-11-21 11:00:00,137.95,138.13,137.7,137.81,66100.0,118.0968,118.2509,117.8828,117.9769,66100.0
2013-11-21 11:10:00,137.81,137.83,137.44,137.5,65600.0,117.9769,117.9941,117.6602,117.7116,65600.0
2013-11-21 11:20:00,137.49,137.67,137.04,137.18,103600.0,117.703,117.8571,117.3178,117.4376,103600.0
2013-11-21 11:30:00,137.25,137.33,137.0,137.07,47800.0,117.4975,117.566,117.2835,117.3434,47800.0
2013-11-21 11:40:00,137.04,137.28,136.97,137.22,73200.0,117.3178,117.5232,117.2578,117.4718,73200.0
2013-11-21 11:50:00,137.2,137.5,137.17,137.42,104800.0,117.4547,117.7116,117.429,117.6431,104800.0
2013-11-21 12:00:00,137.43,137.84,137.43,137.54,67800.0,117.6516,118.0026,117.6516,117.7458,67800.0
2013-11-21 12:10:00,137.57,137.57,137.2,137.24,25500.0,117.7715,117.7715,117.4547,117.489,25500.0
2013-11-21 12:20:00,137.26,137.39,137.17,137.29,33200.0,117.5061,117.6174,117.429,117.5318,33200.0
2013-11-21 12:30:00,137.36,137.36,137.2,137.3,18700.0,117.5917,117.5917,117.4547,117.5403,18700.0
2013-11-21 12:40:00,137.27,137.27,136.92,136.92,27200.0,117.5147,117.5147,117.215,117.215,27200.0
2013-11-21 12:50:00,136.9,137.01,136.74,136.86,17300.0,117.1979,117.2921,117.0609,117.1637,17300.0
2013-11-21 13:00:00,136.86,137.06,136.75,136.75,29400.0,117.1637,117.3349,117.0695,117.0695,29400.0
2013-11-21 13:10:00,136.75,137.04,136.68,137.04,39600.0,117.0695,117.3178,117.0096,117.3178,39600.0
2013-11-21 13:20:00,136.99,137.47,136.99,137.43,33600.0,117.275,117.6859,117.275,117.6516,33600.0
2013-11-21 13:30:00,137.46,137.71,137.46,137.71,26700.0,117.6773,117.8913,117.6773,117.8913,26700.0
2013-11-21 13:40:00,137.71,137.91,137.62,137.91,38000.0,117.8913,118.0625,117.8143,118.0625,38000.0
2013-11-21 13:50:00,137.83,137.92,137.78,137.83,43900.0,117.9941,118.0711,117.9513,117.9941,43900.0
2013-11-21 14:00:00,137.85,137.99,137.82,137.93,55600.0,118.0112,118.131,117.9855,118.0797,55600.0
2013-11-21 14:10:00,137.91,138.07,137.87,137.99,44200.0,118.0625,118.1995,118.0283,118.131,44200.0
2013-11-21 14:20:00,138.0,138.07,137.85,137.87,31800.0,118.1396,118.1995,118.0112,118.0283,31800.0
2013-11-21 14:30:00,137.86,138.08,137.81,137.96,78400.0,118.0197,118.2081,117.9769,118.1054,78400.0
2013-11-21 14:40:00,137.97,138.12,137.95,138.02,31400.0,118.1139,118.2423,118.0968,118.1567,31400.0
2013-11-21 14:50:00,138.09,138.58,138.05,138.37,108300.0,118.2166,118.6361,118.1824,118.4563,108300.0
2013-11-21 15:00:00,138.36,138.47,138.22,138.47,68600.0,118.4478,118.542,118.3279,118.542,68600.0
2013-11-21 15:10:00,138.48,138.86,138.44,138.66,140700.0,118.5505,118.8758,118.5163,118.7046,140700.0
2013-11-21 15:20:00,138.62,138.84,138.55,138.71,67100.0,118.6704,118.8587,118.6104,118.7474,67100.0
2013-11-21 15:30:00,138.71,138.85,138.4,138.42,82200.0,118.7474,118.8673,118.482,118.4992,82200.0
2013-11-21 15:40:00,138.43,138.54,138.35,138.37,95100.0,118.5077,118.6019,118.4392,118.4563,95100.0
2013-11-21 15:50:00,138.37,138.45,138.24,138.38,187000.0,118.4563,118.5248,118.3451,118.4649,187000.0
2013-11-22 09:30:00,138.1,138.45,137.25,137.37,94200.0,118.2252,118.5248,117.4975,117.6003,94200.0
2013-11-22 09:40:00,137.46,137.46,136.86,136.98,47700.0,117.6773,117.6773,117.1637,117.2664,47700.0
2013-11-22 09:50:00,136.98,137.09,136.2,136.26,48600.0,117.2664,117.3606,116.5986,116.65,48600.0
2013-11-22 10:00:00,136.31,136.73,136.24,136.59,78300.0,116.6928,117.0524,116.6329,116.9325,78300.0
2013-11-22 10:10:00,136.6,136.86,136.47,136.77,61500.0,116.9411,117.1637,116.8298,117.0866,61500.0
2013-11-22 10:20:00,136.78,136.78,135.94,136.02,54500.0,117.0952,117.0952,116.3761,116.4445,54500.0
2013-11-22 10:30:00,136.05,136.52,136.01,136.47,54100.0,116.4702,116.8726,116.436,116.8298,54100.0
2013-11-22 10:40:00,136.48,136.48,136.24,136.24,25900.0,116.8383,116.8383,116.6329,116.6329,25900.0
2013-11-22 10:50:00,136.24,136.29,136.1,136.24,30300.0,116.6329,116.6757,116.513,116.6329,30300.0
2013-11-22 11:00:00,136.25,136.75,136.24,136.62,36800.0,116.6414,117.0695,116.6329,116.9582,36800.0
2013-11-22 11:10:00,136.69,136.76,136.38,136.62,28000.0,117.0181,117.0781,116.7527,116.9582,28000.0
2013-11-22 11:20:00,136.65,136.69,136.47,136.48,22000.0,116.9839,117.0181,116.8298,116.8383,22000.0
2013-11-22 11:30:00,136.53,136.69,136.46,136.61,24700.0,116.8812,117.0181,116.8212,116.9496,24700.0
2013-11-22 11:40:00,136.65,136.95,136.57,136.91,40700.0,116.9839,117.2407,116.9154,117.2065,40700.0
2013-11-22 11:50:00,136.91,137.31,136.85,137.31,30100.0,117.2065,117.5489,117.1551,117.5489,30100.0
2013-11-22 12:00:00,137.26,137.3,137.0,137.04,31200.0,117.5061,117.5403,117.2835,117.3178,31200.0
2013-11-22 12:10:00,137.05,137.26,137.02,137.26,19800.0,117.3263,117.5061,117.3006,117.5061,19800.0
2013-11-22 12:20:00,137.26,137.38,137.14,137.21,32000.0,117.5061,117.6088,117.4034,117.4633,32000.0
2013-11-22 12:30:00,137.21,137.24,137.04,137.1,18700.0,117.4633,117.489,117.3178,117.3691,18700.0
2013-11-22 12:40:00,137.03,137.05,136.85,136.94,18900.0,117.3092,117.3263,117.1551,117.2321,18900.0
2013-11-22 12:50:00,136.91,137.04,136.79,136.97,23200.0,117.2065,117.3178,117.1037,117.2578,23200.0
2013-11-22 13:00:00,137.0,137.0,136.82,136.86,24900.0,117.2835,117.2835,117.1294,117.1637,24900.0
2013-11-22 13:10:00,136.85,136.92,136.74,136.74,16600.0,117.1551,117.215,117.0609,117.0609,16600.0
2013-11-22 13:20:00,136.74,136.85,136.7,136.71,20400.0,117.0609,117.1551,117.0267,117.0352,20400.0
2013-11-22 13:30:00,136.69,136.71,136.47,136.49,37500.0,117.0181,117.0352,116.8298,116.8469,37500.0
2013-11-22 13:40:00,136.5,136.55,136.2,136.26,41300.0,116.8555,116.8983,116.5986,116.65,41300.0
2013-11-22 13:50:00,136.27,136.38,136.16,136.36,43400.0,116.6586,116.7527,116.5644,116.7356,43400.0
2013-11-22 14:00:00,136.35,136.35,136.2,136.23,47200.0,116.7271,116.7271,116.5986,116.6243,47200.0
2013-11-22 14:10:00,136.25,136.4,136.2,136.35,30500.0,116.6414,116.7699,116.5986,116.7271,30500.0
2013-11-22 14:20:00,136.38,136.52,136.33,136.48,44400.0,116.7527,116.8726,116.7099,116.8383,44400.0
2013-11-22 14:30:00,136.48,136.53,136.34,136.42,25700.0,116.8383,116.8812,116.7185,116.787,25700.0
2013-11-22 14:40:00,136.42,136.54,136.36,136.54,20000.0,116.787,116.8897,116.7356,116.8897,20000.0
2013-11-22 14:50:00,136.52,136.59,136.48,136.55,34500.0,116.8726,116.9325,116.8383,116.8983,34500.0
2013-11-22 15:00:00,136.55,136.56,136.38,136.44,53100.0,116.8983,116.9068,116.7527,116.8041,53100.0
2013-11-22 15:10:00,136.45,136.66,136.37,136.61,38800.0,116.8127,116.9924,116.7442,116.9496,38800.0
2013-11-22 15:20:00,136.6,136.77,136.57,136.77,29300.0,116.9411,117.0866,116.9154,117.0866,29300.0
2013-11-22 15:30:00,136.73,136.91,136.63,136.89,46000.0,117.0524,117.2065,116.9668,117.1893,46000.0
2013-11-22 15:40:00,136.89,136.97,136.82,136.94,46900.0,117.1893,117.2578,117.1294,117.2321,46900.0
2013-11-22 15:50:00,136.94,137.15,136.87,137.07,151000.0,117.2321,117.4119,117.1722,117.3434,151000.0
2013-11-25 09:30:00,137.81,137.98,137.58,137.91,45200.0,117.9769,118.1225,117.78,118.0625,45200.0
2013-11-25 09:40:00,137.84,137.97,137.62,137.66,32000.0,118.0026,118.1139,117.8143,117.8485,32000.0
2013-11-25 09:50:00,137.62,137.77,137.45,137.68,28400.0,117.8143,117.9427,117.6687,117.8656,28400.0
2013-11-25 10:00:00,137.69,137.72,137.27,137.3,28400.0,117.8742,117.8999,117.5147,117.5403,28400.0
2013-11-25 10:10:00,137.31,137.31,136.92,137.03,30800.0,117.5489,117.5489,117.215,117.3092,30800.0
2013-11-25 10:20:00,137.05,137.09,136.71,136.84,28600.0,117.3263,117.3606,117.0352,117.1465,28600.0
2013-11-25 10:30:00,136.81,137.08,136.81,137.08,29500.0,117.1209,117.352,117.1209,117.352,29500.0
2013-11-25 10:40:00,137.05,137.16,136.87,137.08,24800.0,117.3263,117.4205,117.1722,117.352,24800.0
2013-11-25 10:50:00,137.05,137.3,136.93,136.93,36800.0,117.3263,117.5403,117.2236,117.2236,36800.0
2013-11-25 11:00:00,136.94,137.1,136.94,137.0,19100.0,117.2321,117.3691,117.2321,117.2835,19100.0
2013-11-25 11:10:00,137.05,137.09,136.96,137.02,28900.0,117.3263,117.3606,117.2493,117.3006,28900.0
2013-11-25 11:20:00,137.07,137.11,136.94,136.99,50800.0,117.3434,117.3777,117.2321,117.275,50800.0
2013-11-25 11:30:00,136.97,137.24,136.97,137.18,22100.0,117.2578,117.489,117.2578,117.4376,22100.0
2013-11-25 11:40:00,137.21,137.44,137.18,137.43,16300.0,117.4633,117.6602,117.4376,117.6516,16300.0
2013-11-25 11:50:00,137.4,137.44,137.23,137.34,14600.0,117.6259,117.6602,117.4804,117.5746,14600.0
2013-11-25 12:00:00,137.36,137.43,137.25,137.33,32600.0,117.5917,117.6516,117.4975,117.566,32600.0
2013-11-25 12:10:00,137.34,137.34,137.26,137.28,10800.0,117.5746,117.5746,117.5061,117.5232,10800.0
2013-11-25 12:20:00,137.26,137.29,137.19,137.2,21200.0,117.5061,117.5318,117.4462,117.4547,21200.0
2013-11-25 12:30:00,137.19,137.55,137.14,137.55,14700.0,117.4462,117.7544,117.4034,117.7544,14700.0
2013-11-25 12:40:00,137.56,137.63,137.54,137.54,9800.0,117.7629,117.8228,117.7458,117.7458,9800.0
2013-11-25 12:50:00,137.56,137.59,137.49,137.59,7000.0,117.7629,117.7886,117.703,117.7886,7000.0
2013-11-25 13:00:00,137.55,137.58,137.4,137.54,9500.0,117.7544,117.78,117.6259,117.7458,9500.0
2013-11-25 13:10:00,137.5,137.55,137.32,137.32,18400.0,117.7116,117.7544,117.5575,117.5575,18400.0
2013-11-25 13:20:00,137.31,137.41,137.31,137.31,9500.0,117.5489,117.6345,117.5489,117.5489,9500.0
2013-11-25 13:30:00,137.31,137.33,137.2,137.22,14100.0,117.5489,117.566,117.4547,117.4718,14100.0
2013-11-25 13:40:00,137.23,137.28,137.14,137.18,30300.0,117.4804,117.5232,117.4034,117.4376,30300.0
2013-11-25 13:50:00,137.18,137.24,136.97,136.97,22300.0,117.4376,117.489,117.2578,117.2578,22300.0
2013-11-25 14:00:00,136.97,137.2,136.96,137.19,19000.0,117.2578,117.4547,117.2493,117.4462,19000.0
2013-11-25 14:10:00,137.23,137.26,137.05,137.09,22000.0,117.4804,117.5061,117.3263,117.3606,22000.0
2013-11-25 14:20:00,137.08,137.13,136.96,137.08,24900.0,117.352,117.3948,117.2493,117.352,24900.0
2013-11-25 14:30:00,137.11,137.26,137.1,137.24,45200.0,117.3777,117.5061,117.3691,117.489,45200.0
2013-11-25 14:40:00,137.25,137.26,137.15,137.21,19200.0,117.4975,117.5061,117.4119,117.4633,19200.0
2013-11-25 14:50:00,137.2,137.22,137.15,137.18,15400.0,117.4547,117.4718,117.4119,117.4376,15400.0
2013-11-25 15:00:00,137.17,137.23,137.15,137.16,60100.0,117.429,117.4804,117.4119,117.4205,60100.0
2013-11-25 15:10:00,137.15,137.2,137.05,137.08,45000.0,117.4119,117.4547,117.3263,117.352,45000.0
2013-11-25 15:20:00,137.1,137.17,136.9,136.9,47100.0,117.3691,117.429,117.1979,117.1979,47100.0
2013-11-25 15:30:00,136.9,136.94,136.87,136.9,62700.0,117.1979,117.2321,117.1722,117.1979,62700.0
2013-11-25 15:40:00,136.91,137.09,136.89,137.07,43600.0,117.2065,117.3606,117.1893,117.3434,43600.0
2013-11-25 15:50:00,137.05,137.3,136.98,137.23,95400.0,117.3263,117.5403,117.2664,117.4804,95400.0
2013-11-26 09:30:00,137.3,138.0,137.01,137.61,36900.0,117.5403,118.1396,117.2921,117.8057,36900.0
2013-11-26 09:40:00,137.58,137.97,137.52,137.72,14400.0,117.78,118.1139,117.7287,117.8999,14400.0
2013-11-26 09:50:00,137.71,138.3,137.71,138.12,38600.0,117.8913,118.3964,117.8913,118.2423,38600.0
2013-11-26 10:00:00,138.2,138.2,137.42,137.82,25200.0,118.3108,118.3108,117.6431,117.9855,25200.0
2013-11-26 10:10:00,137.88,138.24,137.87,138.15,31800.0,118.0369,118.3451,118.0283,118.268,31800.0
2013-11-26 10:20:00,138.2,138.45,138.2,138.22,42800.0,118.3108,118.5248,118.3108,118.3279,42800.0
2013-11-26 10:30:00,138.19,138.36,138.18,138.23,17200.0,118.3023,118.4478,118.2937,118.3365,17200.0
2013-11-26 10:40:00,138.15,138.21,138.09,138.15,9500.0,118.268,118.3194,118.2166,118.268,9500.0
2013-11-26 10:50:00,138.11,138.38,138.02,138.33,69900.0,118.2338,118.4649,118.1567,118.4221,69900.0
2013-11-26 11:00:00,138.3,138.33,138.16,138.3,26100.0,118.3964,118.4221,118.2766,118.3964,26100.0
2013-11-26 11:10:00,138.3,138.32,138.11,138.25,31100.0,118.3964,118.4135,118.2338,118.3536,31100.0
2013-11-26 11:20:00,138.24,138.34,138.09,138.09,21400.0,118.3451,118.4307,118.2166,118.2166,21400.0
2013-11-26 11:30:00,138.05,138.14,137.96,137.97,18400.0,118.1824,118.2594,118.1054,118.1139,18400.0
2013-11-26 11:40:00,137.99,138.3,137.99,138.24,29000.0,118.131,118.3964,118.131,118.3451,29000.0
2013-11-26 11:50:00,138.24,138.51,138.17,138.37,76800.0,118.3451,118.5762,118.2851,118.4563,76800.0
2013-11-26 12:00:00,138.33,138.55,138.27,138.5,53200.0,118.4221,118.6104,118.3707,118.5676,53200.0
2013-11-26 12:10:00,138.5,138.56,138.47,138.49,21100.0,118.5676,118.619,118.542,118.5591,21100.0
2013-11-26 12:20:00,138.49,138.61,138.48,138.54,20400.0,118.5591,118.6618,118.5505,118.6019,20400.0
2013-11-26 12:30:00,138.53,138.56,138.3,138.52,25600.0,118.5933,118.619,118.3964,118.5848,25600.0
2013-11-26 12:40:00,138.5,138.56,138.4,138.46,21700.0,118.5676,118.619,118.482,118.5334,21700.0
2013-11-26 12:50:00,138.42,138.62,138.42,138.53,29800.0,118.4992,118.6704,118.4992,118.5933,29800.0
2013-11-26 13:00:00,138.52,138.57,138.32,138.37,21400.0,118.5848,118.6276,118.4135,118.4563,21400.0
2013-11-26 13:10:00,138.37,138.61,138.37,138.57,15700.0,118.4563,118.6618,118.4563,118.6276,15700.0
2013-11-26 13:20:00,138.52,138.61,138.49,138.54,21800.0,118.5848,118.6618,118.5591,118.6019,21800.0
2013-11-26 13:30:00,138.54,138.6,138.49,138.53,17400.0,118.6019,118.6532,118.5591,118.5933,17400.0
2013-11-26 13:40:00,138.52,138.62,138.51,138.58,13400.0,118.5848,118.6704,118.5762,118.6361,13400.0
2013-11-26 13:50:00,138.58,138.58,138.4,138.44,15800.0,118.6361,118.6361,118.482,118.5163,15800.0
2013-11-26 14:00:00,138.44,138.6,138.44,138.55,27500.0,118.5163,118.6532,118.5163,118.6104,27500.0
2013-11-26 14:10:00,138.54,138.54,138.26,138.33,22700.0,118.6019,118.6019,118.3622,118.4221,22700.0
2013-11-26 14:20:00,138.35,138.53,138.33,138.5,21100.0,118.4392,118.5933,118.4221,118.5676,21100.0
2013-11-26 14:30:00,138.48,138.52,138.32,138.39,28200.0,118.5505,118.5848,118.4135,118.4735,28200.0
2013-11-26 14:40:00,138.4,138.44,138.27,138.32,18200.0,118.482,118.5163,118.3707,118.4135,18200.0
2013-11-26 14:50:00,138.31,138.35,138.23,138.31,28300.0,118.405,118.4392,118.3365,118.405,28300.0
2013-11-26 15:00:00,138.29,138.36,138.21,138.23,31300.0,118.3879,118.4478,118.3194,118.3365,31300.0
2013-11-26 15:10:00,138.26,138.28,138.17,138.24,47400.0,118.3622,118.3793,118.2851,118.3451,47400.0
2013-11-26 15:20:00,138.23,138.25,138.12,138.21,32800.0,118.3365,118.3536,118.2423,118.3194,32800.0
2013-11-26 15:30:00,138.19,138.25,138.16,138.22,30000.0,118.3023,118.3536,118.2766,118.3279,30000.0
2013-11-26 15:40:00,138.24,138.27,137.92,137.93,52400.0,118.3451,118.3707,118.0711,118.0797,52400.0
2013-11-26 15:50:00,137.96,138.03,137.82,137.85,156100.0,118.1054,118.1653,117.9855,118.0112,156100.0
2013-11-27 09:30:00,138.68,139.83,138.52,139.72,80900.0,118.7217,119.7062,118.5848,119.6121,80900.0
2013-11-27 09:40:00,139.7,140.28,139.53,140.08,166700.0,119.5949,120.0915,119.4494,119.9202,166700.0
2013-11-27 09:50:00,140.14,140.15,139.83,140.02,93800.0,119.9716,119.9802,119.7062,119.8689,93800.0
2013-11-27 10:00:00,140.0,140.07,139.88,139.94,51000.0,119.8518,119.9117,119.749,119.8004,51000.0
2013-11-27 10:10:00,139.94,140.04,139.6,139.84,36600.0,119.8004,119.886,119.5093,119.7148,36600.0
2013-11-27 10:20:00,139.84,140.0,139.8,140.0,24300.0,119.7148,119.8518,119.6805,119.8518,24300.0
2013-11-27 10:30:00,139.98,140.04,139.85,139.98,36100.0,119.8346,119.886,119.7234,119.8346,36100.0
2013-11-27 10:40:00,139.93,140.08,139.73,139.87,48300.0,119.7918,119.9202,119.6206,119.7405,48300.0
2013-11-27 10:50:00,139.87,139.99,139.51,139.52,44200.0,119.7405,119.8432,119.4323,119.4408,44200.0
2013-11-27 11:00:00,139.54,139.91,139.51,139.89,33400.0,119.458,119.7747,119.4323,119.7576,33400.0
2013-11-27 11:10:00,139.85,140.02,139.77,139.97,22400.0,119.7234,119.8689,119.6549,119.8261,22400.0
2013-11-27 11:20:00,139.95,140.04,139.86,139.95,17200.0,119.809,119.886,119.7319,119.809,17200.0
2013-11-27 11:30:00,139.99,140.02,139.77,139.87,38300.0,119.8432,119.8689,119.6549,119.7405,38300.0
2013-11-27 11:40:00,139.8,140.02,139.8,139.85,31300.0,119.6805,119.8689,119.6805,119.7234,31300.0
2013-11-27 11:50:00,139.85,139.85,139.51,139.56,24500.0,119.7234,119.7234,119.4323,119.4751,24500.0
2013-11-27 12:00:00,139.56,139.66,139.44,139.64,18100.0,119.4751,119.5607,119.3724,119.5436,18100.0
2013-11-27 12:10:00,139.63,139.7,139.53,139.64,18200.0,119.535,119.5949,119.4494,119.5436,18200.0
2013-11-27 12:20:00,139.62,139.66,139.54,139.62,18300.0,119.5265,119.5607,119.458,119.5265,18300.0
2013-11-27 12:30:00,139.65,139.82,139.64,139.76,19300.0,119.5521,119.6977,119.5436,119.6463,19300.0
2013-11-27 12:40:00,139.78,139.88,139.76,139.77,13000.0,119.6634,119.749,119.6463,119.6549,13000.0
2013-11-27 12:50:00,139.77,139.77,139.49,139.51,21900.0,119.6549,119.6549,119.4152,119.4323,21900.0
2013-11-27 13:00:00,139.5,139.74,139.5,139.69,7200.0,119.4237,119.6292,119.4237,119.5864,7200.0
2013-11-27 13:10:00,139.69,139.77,139.55,139.56,9800.0,119.5864,119.6549,119.4665,119.4751,9800.0
2013-11-27 13:20:00,139.56,139.57,139.44,139.57,10600.0,119.4751,119.4836,119.3724,119.4836,10600.0
2013-11-27 13:30:00,139.54,139.66,139.54,139.61,7400.0,119.458,119.5607,119.458,119.5179,7400.0
2013-11-27 13:40:00,139.6,139.73,139.58,139.62,13400.0,119.5093,119.6206,119.4922,119.5265,13400.0
2013-11-27 13:50:00,139.68,139.77,139.62,139.72,7300.0,119.5778,119.6549,119.5265,119.6121,7300.0
2013-11-27 14:00:00,139.74,139.81,139.64,139.64,12800.0,119.6292,119.6891,119.5436,119.5436,12800.0
2013-11-27 14:10:00,139.65,139.73,139.62,139.63,9800.0,119.5521,119.6206,119.5265,119.535,9800.0
2013-11-27 14:20:00,139.63,139.76,139.63,139.71,9500.0,119.535,119.6463,119.535,119.6035,9500.0
2013-11-27 14:30:00,139.71,139.8,139.67,139.67,12300.0,119.6035,119.6805,119.5693,119.5693,12300.0
2013-11-27 14:40:00,139.69,139.76,139.64,139.75,20900.0,119.5864,119.6463,119.5436,119.6377,20900.0
2013-11-27 14:50:00,139.75,139.87,139.75,139.84,12900.0,119.6377,119.7405,119.6377,119.7148,12900.0
2013-11-27 15:00:00,139.84,139.91,139.76,139.91,11800.0,119.7148,119.7747,119.6463,119.7747,11800.0
2013-11-27 15:10:00,139.89,139.9,139.75,139.78,18300.0,119.7576,119.7662,119.6377,119.6634,18300.0
2013-11-27 15:20:00,139.78,139.87,139.73,139.87,29500.0,119.6634,119.7405,119.6206,119.7405,29500.0
2013-11-27 15:30:00,139.87,139.92,139.78,139.8,38100.0,119.7405,119.7833,119.6634,119.6805,38100.0
2013-11-27 15:40:00,139.81,139.96,139.8,139.91,58500.0,119.6891,119.8175,119.6805,119.7747,58500.0
2013-11-27 15:50:00,139.9,139.97,139.78,139.89,113900.0,119.7662,119.8261,119.6634,119.7576,113900.0
2013-11-29 09:30:00,140.45,140.55,139.74,140.15,61900.0,120.237,120.3226,119.6292,119.9802,61900.0
2013-11-29 09:40:00,140.15,140.22,139.51,139.71,31400.0,119.9802,120.0401,119.4323,119.6035,31400.0
2013-11-29 09:50:00,139.65,139.87,139.5,139.57,20100.0,119.5521,119.7405,119.4237,119.4836,20100.0
2013-11-29 10:00:00,139.64,139.78,139.43,139.71,41800.0,119.5436,119.6634,119.3638,119.6035,41800.0
2013-11-29 10:10:00,139.71,139.9,139.63,139.84,39800.0,119.6035,119.7662,119.535,119.7148,39800.0
2013-11-29 10:20:00,139.83,139.83,139.61,139.65,17000.0,119.7062,119.7062,119.5179,119.5521,17000.0
2013-11-29 10:30:00,139.71,139.84,139.59,139.59,11400.0,119.6035,119.7148,119.5008,119.5008,11400.0
2013-11-29 10:40:00,139.59,139.67,139.5,139.5,12600.0,119.5008,119.5693,119.4237,119.4237,12600.0
2013-11-29 10:50:00,139.5,139.51,139.38,139.47,20800.0,119.4237,119.4323,119.321,119.398,20800.0
2013-11-29 11:00:00,139.47,139.48,139.02,139.02,21300.0,119.398,119.4066,119.0128,119.0128,21300.0
2013-11-29 11:10:00,139.02,139.51,139.01,139.51,20200.0,119.0128,119.4323,119.0042,119.4323,20200.0
2013-11-29 11:20:00,139.49,139.52,139.27,139.29,19100.0,119.4152,119.4408,119.2268,119.2439,19100.0
2013-11-29 11:30:00,139.27,139.28,139.19,139.24,16000.0,119.2268,119.2354,119.1583,119.2011,16000.0
2013-11-29 11:40:00,139.21,139.36,139.1,139.34,19200.0,119.1755,119.3039,119.0813,119.2867,19200.0
2013-11-29 11:50:00,139.37,139.44,139.24,139.39,21700.0,119.3124,119.3724,119.2011,119.3296,21700.0
2013-11-29 12:00:00,139.41,139.48,139.35,139.46,20700.0,119.3467,119.4066,119.2953,119.3895,20700.0
2013-11-29 12:10:00,139.47,139.6,139.44,139.45,16900.0,119.398,119.5093,119.3724,119.3809,16900.0
2013-11-29 12:20:00,139.44,139.53,139.43,139.49,10100.0,119.3724,119.4494,119.3638,119.4152,10100.0
2013-11-29 12:30:00,139.49,139.49,139.34,139.34,21900.0,119.4152,119.4152,119.2867,119.2867,21900.0
2013-11-29 12:40:00,139.33,139.39,138.66,138.69,43800.0,119.2782,119.3296,118.7046,118.7303,43800.0
2013-11-29 12:50:00,138.7,138.9,138.51,138.71,97300.0,118.7389,118.9101,118.5762,118.7474,97300.0
2013-12-02 09:30:00,139.15,140.0,138.73,139.75,88900.0,119.1241,119.8518,118.7645,119.6377,88900.0
2013-12-02 09:40:00,139.78,139.96,138.89,139.07,115000.0,119.6634,119.8175,118.9015,119.0556,115000.0
2013-12-02 09:50:00,139.1,139.58,139.1,139.52,37200.0,119.0813,119.4922,119.0813,119.4408,37200.0
2013-12-02 10:00:00,139.39,140.41,139.27,140.29,151500.0,119.3296,120.2028,119.2268,120.1,151500.0
2013-12-02 10:10:00,140.31,140.39,139.99,140.07,71500.0,120.1171,120.1856,119.8432,119.9117,71500.0
2013-12-02 10:20:00,140.01,140.21,139.99,140.16,89400.0,119.8603,120.0315,119.8432,119.9887,89400.0
2013-12-02 10:30:00,140.16,140.3,140.08,140.29,34700.0,119.9887,120.1086,119.9202,120.1,34700.0
2013-12-02 10:40:00,140.29,140.41,140.26,140.36,39200.0,120.1,120.2028,120.0743,120.16,39200.0
2013-12-02 10:50:00,140.36,140.38,140.2,140.24,25700.0,120.16,120.1771,120.023,120.0572,25700.0
2013-12-02 11:00:00,140.19,140.34,140.19,140.25,14700.0,120.0144,120.1428,120.0144,120.0658,14700.0
2013-12-02 11:10:00,140.3,140.33,140.19,140.24,19800.0,120.1086,120.1343,120.0144,120.0572,19800.0
2013-12-02 11:20:00,140.25,140.33,140.11,140.11,17600.0,120.0658,120.1343,119.9459,119.9459,17600.0
2013-12-02 11:30:00,140.17,140.22,140.01,140.1,19800.0,119.9973,120.0401,119.8603,119.9374,19800.0
2013-12-02 11:40:00,140.08,140.11,140.03,140.06,24000.0,119.9202,119.9459,119.8774,119.9031,24000.0
2013-12-02 11:50:00,140.04,140.29,140.03,140.28,21200.0,119.886,120.1,119.8774,120.0915,21200.0
2013-12-02 12:00:00,140.25,140.3,140.25,140.3,45400.0,120.0658,120.1086,120.0658,120.1086,45400.0
2013-12-02 12:10:00,140.3,140.8,140.3,140.8,29500.0,120.1086,120.5366,120.1086,120.5366,29500.0
2013-12-02 12:20:00,140.84,140.96,140.77,140.8,42000.0,120.5709,120.6736,120.5109,120.5366,42000.0
2013-12-02 12:30:00,140.82,140.83,140.71,140.72,14800.0,120.5538,120.5623,120.4596,120.4681,14800.0
2013-12-02 12:40:00,140.72,140.76,140.54,140.55,27200.0,120.4681,120.5024,120.314,120.3226,27200.0
2013-12-02 12:50:00,140.56,140.61,140.47,140.53,24900.0,120.3312,120.374,120.2541,120.3055,24900.0
2013-12-02 13:00:00,140.5,140.53,140.4,140.42,18700.0,120.2798,120.3055,120.1942,120.2113,18700.0
2013-12-02 13:10:00,140.43,140.43,140.15,140.15,20400.0,120.2199,120.2199,119.9802,119.9802,20400.0
2013-12-02 13:20:00,140.16,140.46,140.16,140.32,44900.0,119.9887,120.2456,119.9887,120.1257,44900.0
2013-12-02 13:30:00,140.33,140.4,140.23,140.38,22200.0,120.1343,120.1942,120.0487,120.1771,22200.0
2013-12-02 13:40:00,140.4,140.56,140.38,140.54,31800.0,120.1942,120.3312,120.1771,120.314,31800.0
2013-12-02 13:50:00,140.52,140.67,140.49,140.66,14100.0,120.2969,120.4253,120.2712,120.4168,14100.0
2013-12-02 14:00:00,140.66,140.7,140.41,140.45,22400.0,120.4168,120.451,120.2028,120.237,22400.0
2013-12-02 14:10:00,140.44,140.5,140.36,140.45,19600.0,120.2284,120.2798,120.16,120.237,19600.0
2013-12-02 14:20:00,140.44,140.44,140.22,140.29,15600.0,120.2284,120.2284,120.0401,120.1,15600.0
2013-12-02 14:30:00,140.3,140.5,140.3,140.5,16800.0,120.1086,120.2798,120.1086,120.2798,16800.0
2013-12-02 14:40:00,140.46,140.52,140.45,140.48,51100.0,120.2456,120.2969,120.237,120.2627,51100.0
2013-12-02 14:50:00,140.48,140.58,140.42,140.54,37100.0,120.2627,120.3483,120.2113,120.314,37100.0
2013-12-02 15:00:00,140.53,140.76,140.51,140.76,29100.0,120.3055,120.5024,120.2884,120.5024,29100.0
2013-12-02 15:10:00,140.72,140.76,140.61,140.72,44000.0,120.4681,120.5024,120.374,120.4681,44000.0
2013-12-02 15:20:00,140.72,140.72,140.32,140.32,51900.0,120.4681,120.4681,120.1257,120.1257,51900.0
2013-12-02 15:30:00,140.31,140.46,140.16,140.31,80600.0,120.1171,120.2456,119.9887,120.1171,80600.0
2013-12-02 15:40:00,140.34,140.39,140.27,140.35,81600.0,120.1428,120.1856,120.0829,120.1514,81600.0
2013-12-02 15:50:00,140.34,140.37,139.93,140.21,194900.0,120.1428,120.1685,119.7918,120.0315,194900.0
2013-12-03 09:30:00,139.46,139.92,139.21,139.24,47800.0,119.3895,119.7833,119.1755,119.2011,47800.0
2013-12-03 09:40:00,139.25,139.64,139.1,139.59,42200.0,119.2097,119.5436,119.0813,119.5008,42200.0
2013-12-03 09:50:00,139.64,139.99,139.61,139.95,44100.0,119.5436,119.8432,119.5179,119.809,44100.0
2013-12-03 10:00:00,139.97,140.0,139.66,139.85,86300.0,119.8261,119.8518,119.5607,119.7234,86300.0
2013-12-03 10:10:00,139.9,139.95,139.5,139.59,38000.0,119.7662,119.809,119.4237,119.5008,38000.0
2013-12-03 10:20:00,139.59,139.6,139.27,139.39,31200.0,119.5008,119.5093,119.2268,119.3296,31200.0
2013-12-03 10:30:00,139.43,139.57,139.37,139.57,22800.0,119.3638,119.4836,119.3124,119.4836,22800.0
2013-12-03 10:40:00,139.56,139.74,139.53,139.6,30700.0,119.4751,119.6292,119.4494,119.5093,30700.0
2013-12-03 10:50:00,139.62,139.72,139.59,139.65,21800.0,119.5265,119.6121,119.5008,119.5521,21800.0
2013-12-03 11:00:00,139.69,139.8,139.52,139.79,24900.0,119.5864,119.6805,119.4408,119.672,24900.0
2013-12-03 11:10:00,139.8,139.85,139.55,139.62,34800.0,119.6805,119.7234,119.4665,119.5265,34800.0
2013-12-03 11:20:00,139.64,139.67,139.39,139.51,28600.0,119.5436,119.5693,119.3296,119.4323,28600.0
2013-12-03 11:30:00,139.49,139.5,139.26,139.36,52600.0,119.4152,119.4237,119.2183,119.3039,52600.0
2013-12-03 11:40:00,139.34,139.36,139.04,139.08,32400.0,119.2867,119.3039,119.0299,119.0642,32400.0
2013-12-03 11:50:00,139.05,139.09,138.81,139.0,31500.0,119.0385,119.0727,118.833,118.9957,31500.0
2013-12-03 12:00:00,139.01,139.16,138.79,139.12,37700.0,119.0042,119.1327,118.8159,119.0984,37700.0
2013-12-03 12:10:00,139.15,139.39,139.11,139.15,23500.0,119.1241,119.3296,119.0898,119.1241,23500.0
2013-12-03 12:20:00,139.11,139.13,138.89,138.9,15100.0,119.0898,119.107,118.9015,118.9101,15100.0
2013-12-03 12:30:00,138.91,138.94,138.75,138.81,28300.0,118.9186,118.9443,118.7817,118.833,28300.0
2013-12-03 12:40:00,138.82,138.87,138.74,138.87,151100.0,118.8416,118.8844,118.7731,118.8844,151100.0
2013-12-03 12:50:00,138.89,139.13,138.88,139.03,17300.0,118.9015,119.107,118.8929,119.0214,17300.0
2013-12-03 13:00:00,139.06,139.07,138.86,139.0,24100.0,119.047,119.0556,118.8758,118.9957,24100.0
2013-12-03 13:10:00,139.0,139.0,138.75,138.75,46100.0,118.9957,118.9957,118.7817,118.7817,46100.0
2013-12-03 13:20:00,138.78,138.84,138.53,138.65,21800.0,118.8073,118.8587,118.5933,118.696,21800.0
2013-12-03 13:30:00,138.65,138.71,138.59,138.61,17500.0,118.696,118.7474,118.6447,118.6618,17500.0
2013-12-03 13:40:00,138.6,138.6,138.36,138.59,26600.0,118.6532,118.6532,118.4478,118.6447,26600.0
2013-12-03 13:50:00,138.55,138.64,138.44,138.54,32400.0,118.6104,118.6875,118.5163,118.6019,32400.0
2013-12-03 14:00:00,138.58,138.63,138.47,138.49,10300.0,118.6361,118.6789,118.542,118.5591,10300.0
2013-12-03 14:10:00,138.51,138.56,138.17,138.29,47500.0,118.5762,118.619,118.2851,118.3879,47500.0
2013-12-03 14:20:00,138.23,138.28,138.16,138.19,27800.0,118.3365,118.3793,118.2766,118.3023,27800.0
2013-12-03 14:30:00,138.19,138.25,138.15,138.17,25000.0,118.3023,118.3536,118.268,118.2851,25000.0
2013-12-03 14:40:00,138.17,138.25,138.13,138.18,33700.0,118.2851,118.3536,118.2509,118.2937,33700.0
2013-12-03 14:50:00,138.18,138.26,138.14,138.22,34100.0,118.2937,118.3622,118.2594,118.3279,34100.0
2013-12-03 15:00:00,138.21,138.23,138.08,138.18,40600.0,118.3194,118.3365,118.2081,118.2937,40600.0
2013-12-03 15:10:00,138.17,138.27,138.09,138.14,47000.0,118.2851,118.3707,118.2166,118.2594,47000.0
2013-12-03 15:20:00,138.13,138.13,137.93,137.96,40700.0,118.2509,118.2509,118.0797,118.1054,40700.0
2013-12-03 15:30:00,137.96,138.12,137.91,137.92,67000.0,118.1054,118.2423,118.0625,118.0711,67000.0
2013-12-03 15:40:00,137.92,137.97,137.68,137.94,115200.0,118.0711,118.1139,117.8656,118.0882,115200.0
2013-12-03 15:50:00,137.95,138.07,137.91,138.03,209000.0,118.0968,118.1995,118.0625,118.1653,209000.0
2013-12-04 09:30:00,137.66,138.38,137.5,138.18,51700.0,117.8485,118.4649,117.7116,118.2937,51700.0
2013-12-04 09:40:00,138.36,139.03,138.29,138.99,31400.0,118.4478,119.0214,118.3879,118.9871,31400.0
2013-12-04 09:50:00,138.99,139.1,138.59,138.75,56800.0,118.9871,119.0813,118.6447,118.7817,56800.0
2013-12-04 10:00:00,138.76,139.78,138.76,139.62,68700.0,118.7902,119.6634,118.7902,119.5265,68700.0
2013-12-04 10:10:00,139.71,139.92,139.52,139.9,41600.0,119.6035,119.7833,119.4408,119.7662,41600.0
2013-12-04 10:20:00,139.91,140.0,139.58,139.67,34500.0,119.7747,119.8518,119.4922,119.5693,34500.0
2013-12-04 10:30:00,139.68,139.78,139.32,139.32,23600.0,119.5778,119.6634,119.2696,119.2696,23600.0
2013-12-04 10:40:00,139.31,139.39,139.12,139.13,15000.0,119.2611,119.3296,119.0984,119.107,15000.0
2013-12-04 10:50:00,139.1,139.23,138.84,139.23,31300.0,119.0813,119.1926,118.8587,119.1926,31300.0
2013-12-04 11:00:00,139.27,139.29,138.94,139.28,33700.0,119.2268,119.2439,118.9443,119.2354,33700.0
2013-12-04 11:10:00,139.29,139.45,139.09,139.1,20400.0,119.2439,119.3809,119.0727,119.0813,20400.0
2013-12-04 11:20:00,139.09,139.15,138.84,138.86,15100.0,119.0727,119.1241,118.8587,118.8758,15100.0
2013-12-04 11:30:00,138.8,139.17,138.8,139.05,16400.0,118.8245,119.1412,118.8245,119.0385,16400.0
2013-12-04 11:40:00,139.12,139.13,138.81,138.81,7100.0,119.0984,119.107,118.833,118.833,7100.0
2013-12-04 11:50:00,138.81,138.95,138.72,138.94,25800.0,118.833,118.9529,118.756,118.9443,25800.0
2013-12-04 12:00:00,138.9,139.0,138.52,138.54,16300.0,118.9101,118.9957,118.5848,118.6019,16300.0
2013-12-04 12:10:00,138.4,138.41,138.12,138.12,24600.0,118.482,118.4906,118.2423,118.2423,24600.0
2013-12-04 12:20:00,138.12,138.23,138.0,138.05,15900.0,118.2423,118.3365,118.1396,118.1824,15900.0
2013-12-04 12:30:00,138.09,138.24,138.06,138.19,10300.0,118.2166,118.3451,118.191,118.3023,10300.0
2013-12-04 12:40:00,138.19,138.24,138.09,138.1,21900.0,118.3023,118.3451,118.2166,118.2252,21900.0
2013-12-04 12:50:00,138.11,138.24,138.09,138.2,11000.0,118.2338,118.3451,118.2166,118.3108,11000.0
2013-12-04 13:00:00,138.2,138.24,138.01,138.08,24800.0,118.3108,118.3451,118.1482,118.2081,24800.0
2013-12-04 13:10:00,138.11,138.11,137.78,137.83,11400.0,118.2338,118.2338,117.9513,117.9941,11400.0
2013-12-04 13:20:00,137.83,137.83,137.11,137.11,41700.0,117.9941,117.9941,117.3777,117.3777,41700.0
2013-12-04 13:30:00,137.13,137.22,136.81,137.22,36800.0,117.3948,117.4718,117.1209,117.4718,36800.0
2013-12-04 13:40:00,137.18,137.24,137.0,137.0,20600.0,117.4376,117.489,117.2835,117.2835,20600.0
2013-12-04 13:50:00,136.99,137.19,136.93,137.19,16100.0,117.275,117.4462,117.2236,117.4462,16100.0
2013-12-04 14:00:00,137.13,137.39,137.13,137.26,14800.0,117.3948,117.6174,117.3948,117.5061,14800.0
2013-12-04 14:10:00,137.23,137.68,137.23,137.56,16600.0,117.4804,117.8656,117.4804,117.7629,16600.0
2013-12-04 14:20:00,137.57,137.76,137.44,137.69,16200.0,117.7715,117.9341,117.6602,117.8742,16200.0
2013-12-04 14:30:00,137.7,138.08,137.67,137.98,18100.0,117.8828,118.2081,117.8571,118.1225,18100.0
2013-12-04 14:40:00,138.01,138.17,138.0,138.11,14700.0,118.1482,118.2851,118.1396,118.2338,14700.0
2013-12-04 14:50:00,138.18,138.39,138.18,138.34,13200.0,118.2937,118.4735,118.2937,118.4307,13200.0
2013-12-04 15:00:00,138.36,138.38,138.18,138.33,31600.0,118.4478,118.4649,118.2937,118.4221,31600.0
2013-12-04 15:10:00,138.31,138.67,138.25,138.66,16200.0,118.405,118.7132,118.3536,118.7046,16200.0
2013-12-04 15:20:00,138.67,138.72,138.47,138.72,19200.0,118.7132,118.756,118.542,118.756,19200.0
2013-12-04 15:30:00,138.7,139.06,138.67,139.03,43000.0,118.7389,119.047,118.7132,119.0214,43000.0
2013-12-04 15:40:00,139.01,139.19,139.0,139.02,55300.0,119.0042,119.1583,118.9957,119.0128,55300.0
2013-12-04 15:50:00,139.03,139.05,138.68,138.71,92300.0,119.0214,119.0385,118.7217,118.7474,92300.0
2013-12-05 09:30:00,137.9,138.71,137.89,138.64,53200.0,118.054,118.7474,118.0454,118.6875,53200.0
2013-12-05 09:40:00,138.52,138.95,138.24,138.75,25200.0,118.5848,118.9529,118.3451,118.7817,25200.0
2013-12-05 09:50:00,138.77,139.12,138.6,138.97,18300.0,118.7988,119.0984,118.6532,118.97,18300.0
2013-12-05 10:00:00,138.97,139.47,138.96,139.18,26100.0,118.97,119.398,118.9614,119.1498,26100.0
2013-12-05 10:10:00,139.27,139.4,138.98,139.34,32700.0,119.2268,119.3381,118.9786,119.2867,32700.0
2013-12-05 10:20:00,139.34,139.47,139.01,139.47,44100.0,119.2867,119.398,119.0042,119.398,44100.0
2013-12-05 10:30:00,139.47,139.67,139.26,139.54,63200.0,119.398,119.5693,119.2183,119.458,63200.0
2013-12-05 10:40:00,139.56,139.62,138.76,138.8,29400.0,119.4751,119.5265,118.7902,118.8245,29400.0
2013-12-05 10:50:00,138.77,138.89,138.44,138.46,27700.0,118.7988,118.9015,118.5163,118.5334,27700.0
2013-12-05 11:00:00,138.45,138.59,138.3,138.42,28400.0,118.5248,118.6447,118.3964,118.4992,28400.0
2013-12-05 11:10:00,138.39,138.49,138.24,138.34,27200.0,118.4735,118.5591,118.3451,118.4307,27200.0
2013-12-05 11:20:00,138.31,138.4,138.05,138.19,20300.0,118.405,118.482,118.1824,118.3023,20300.0
2013-12-05 11:30:00,138.21,138.4,138.15,138.4,23000.0,118.3194,118.482,118.268,118.482,23000.0
2013-12-05 11:40:00,138.37,138.4,138.27,138.32,24700.0,118.4563,118.482,118.3707,118.4135,24700.0
2013-12-05 11:50:00,138.35,138.48,138.29,138.44,17600.0,118.4392,118.5505,118.3879,118.5163,17600.0
2013-12-05 12:00:00,138.42,138.93,138.42,138.93,32400.0,118.4992,118.9358,118.4992,118.9358,32400.0
2013-12-05 12:10:00,138.9,138.99,138.64,138.75,33200.0,118.9101,118.9871,118.6875,118.7817,33200.0
2013-12-05 12:20:00,138.77,138.84,138.6,138.67,15800.0,118.7988,118.8587,118.6532,118.7132,15800.0
2013-12-05 12:30:00,138.68,138.85,138.52,138.59,15400.0,118.7217,118.8673,118.5848,118.6447,15400.0
2013-12-05 12:40:00,138.61,138.63,138.44,138.44,33400.0,118.6618,118.6789,118.5163,118.5163,33400.0
2013-12-05 12:50:00,138.43,138.48,138.27,138.3,7100.0,118.5077,118.5505,118.3707,118.3964,7100.0
2013-12-05 13:00:00,138.25,138.4,138.25,138.38,10600.0,118.3536,118.482,118.3536,118.4649,10600.0
2013-12-05 13:10:00,138.38,138.4,138.1,138.16,26800.0,118.4649,118.482,118.2252,118.2766,26800.0
2013-12-05 13:20:00,138.16,138.27,137.99,138.22,23600.0,118.2766,118.3707,118.131,118.3279,23600.0
2013-12-05 13:30:00,138.22,138.41,138.22,138.35,13600.0,118.3279,118.4906,118.3279,118.4392,13600.0
2013-12-05 13:40:00,138.37,138.38,138.06,138.19,11600.0,118.4563,118.4649,118.191,118.3023,11600.0
2013-12-05 13:50:00,138.15,138.22,138.13,138.2,6900.0,118.268,118.3279,118.2509,118.3108,6900.0
2013-12-05 14:00:00,138.18,138.44,138.18,138.31,12400.0,118.2937,118.5163,118.2937,118.405,12400.0
2013-12-05 14:10:00,138.31,138.37,138.04,138.16,11200.0,118.405,118.4563,118.1738,118.2766,11200.0
2013-12-05 14:20:00,138.15,138.2,138.0,138.18,9400.0,118.268,118.3108,118.1396,118.2937,9400.0
2013-12-05 14:30:00,138.19,138.24,138.09,138.24,12600.0,118.3023,118.3451,118.2166,118.3451,12600.0
2013-12-05 14:40:00,138.21,138.26,137.95,137.98,11100.0,118.3194,118.3622,118.0968,118.1225,11100.0
2013-12-05 14:50:00,137.98,137.98,137.67,137.77,24900.0,118.1225,118.1225,117.8571,117.9427,24900.0
2013-12-05 15:00:00,137.77,138.05,137.7,138.05,40700.0,117.9427,118.1824,117.8828,118.1824,40700.0
2013-12-05 15:10:00,138.01,138.2,137.93,138.14,28300.0,118.1482,118.3108,118.0797,118.2594,28300.0
2013-12-05 15:20:00,138.14,138.42,137.99,138.34,31500.0,118.2594,118.4992,118.131,118.4307,31500.0
2013-12-05 15:30:00,138.32,138.63,138.25,138.51,43600.0,118.4135,118.6789,118.3536,118.5762,43600.0
2013-12-05 15:40:00,138.52,138.57,138.08,138.11,57200.0,118.5848,118.6276,118.2081,118.2338,57200.0
2013-12-05 15:50:00,138.09,138.27,137.97,138.24,67900.0,118.2166,118.3707,118.1139,118.3451,67900.0
2013-12-06 09:30:00,139.99,140.01,139.56,139.96,63300.0,119.8432,119.8603,119.4751,119.8175,63300.0
2013-12-06 09:40:00,139.99,139.99,139.55,139.8,24300.0,119.8432,119.8432,119.4665,119.6805,24300.0
2013-12-06 09:50:00,139.82,140.17,139.78,140.01,92400.0,119.6977,119.9973,119.6634,119.8603,92400.0
2013-12-06 10:00:00,140.04,140.05,139.34,139.65,69600.0,119.886,119.8946,119.2867,119.5521,69600.0
2013-12-06 10:10:00,139.57,139.77,139.49,139.7,29700.0,119.4836,119.6549,119.4152,119.5949,29700.0
2013-12-06 10:20:00,139.67,139.93,139.57,139.66,56300.0,119.5693,119.7918,119.4836,119.5607,56300.0
2013-12-06 10:30:00,139.62,139.62,139.36,139.41,16200.0,119.5265,119.5265,119.3039,119.3467,16200.0
2013-12-06 10:40:00,139.36,139.37,139.07,139.14,13500.0,119.3039,119.3124,119.0556,119.1155,13500.0
2013-12-06 10:50:00,139.21,139.54,139.21,139.45,15500.0,119.1755,119.458,119.1755,119.3809,15500.0
2013-12-06 11:00:00,139.43,139.8,139.38,139.75,20300.0,119.3638,119.6805,119.321,119.6377,20300.0
2013-12-06 11:10:00,139.75,139.76,139.62,139.66,13600.0,119.6377,119.6463,119.5265,119.5607,13600.0
2013-12-06 11:20:00,139.65,139.68,139.52,139.53,11100.0,119.5521,119.5778,119.4408,119.4494,11100.0
2013-12-06 11:30:00,139.54,139.69,139.54,139.62,20400.0,119.458,119.5864,119.458,119.5265,20400.0
2013-12-06 11:40:00,139.58,139.75,139.5,139.75,8900.0,119.4922,119.6377,119.4237,119.6377,8900.0
2013-12-06 11:50:00,139.75,139.78,139.62,139.68,6000.0,119.6377,119.6634,119.5265,119.5778,6000.0
2013-12-06 12:00:00,139.69,139.72,139.63,139.69,3200.0,119.5864,119.6121,119.535,119.5864,3200.0
2013-12-06 12:10:00,139.66,139.83,139.64,139.75,12900.0,119.5607,119.7062,119.5436,119.6377,12900.0
2013-12-06 12:20:00,139.8,139.83,139.71,139.82,8600.0,119.6805,119.7062,119.6035,119.6977,8600.0
2013-12-06 12:30:00,139.81,140.0,139.72,139.97,9500.0,119.6891,119.8518,119.6121,119.8261,9500.0
2013-12-06 12:40:00,140.0,140.04,139.8,139.8,14800.0,119.8518,119.886,119.6805,119.6805,14800.0
2013-12-06 12:50:00,139.87,140.0,139.82,139.98,37800.0,119.7405,119.8518,119.6977,119.8346,37800.0
2013-12-06 13:00:00,140.0,140.0,139.77,139.78,9900.0,119.8518,119.8518,119.6549,119.6634,9900.0
2013-12-06 13:10:00,139.74,139.86,139.64,139.81,6200.0,119.6292,119.7319,119.5436,119.6891,6200.0
2013-12-06 13:20:00,139.86,139.86,139.68,139.7,5100.0,119.7319,119.7319,119.5778,119.5949,5100.0
2013-12-06 13:30:00,139.7,139.88,139.67,139.75,32100.0,119.5949,119.749,119.5693,119.6377,32100.0
2013-12-06 13:40:00,139.81,139.93,139.77,139.77,41100.0,119.6891,119.7918,119.6549,119.6549,41100.0
2013-12-06 13:50:00,139.79,139.91,139.54,139.55,103100.0,119.672,119.7747,119.458,119.4665,103100.0
2013-12-06 14:00:00,139.55,139.65,139.53,139.62,14100.0,119.4665,119.5521,119.4494,119.5265,14100.0
2013-12-06 14:10:00,139.62,139.66,139.56,139.58,10700.0,119.5265,119.5607,119.4751,119.4922,10700.0
2013-12-06 14:20:00,139.55,139.57,139.48,139.52,13200.0,119.4665,119.4836,119.4066,119.4408,13200.0
2013-12-06 14:30:00,139.49,139.61,139.49,139.59,10700.0,119.4152,119.5179,119.4152,119.5008,10700.0
2013-12-06 14:40:00,139.59,139.72,139.59,139.71,9500.0,119.5008,119.6121,119.5008,119.6035,9500.0
2013-12-06 14:50:00,139.7,139.74,139.68,139.72,9700.0,119.5949,119.6292,119.5778,119.6121,9700.0
2013-12-06 15:00:00,139.74,139.79,139.72,139.75,21000.0,119.6292,119.672,119.6121,119.6377,21000.0
2013-12-06 15:10:00,139.75,139.76,139.55,139.55,25900.0,119.6377,119.6463,119.4665,119.4665,25900.0
2013-12-06 15:20:00,139.55,139.61,139.51,139.52,14100.0,119.4665,119.5179,119.4323,119.4408,14100.0
2013-12-06 15:30:00,139.51,139.57,139.32,139.32,19500.0,119.4323,119.4836,119.2696,119.2696,19500.0
2013-12-06 15:40:00,139.33,139.48,139.21,139.21,41400.0,119.2782,119.4066,119.1755,119.1755,41400.0
2013-12-06 15:50:00,139.22,139.46,139.21,139.39,108000.0,119.184,119.3895,119.1755,119.3296,108000.0
2013-12-09 09:30:00,139.84,139.88,139.41,139.57,49000.0,119.7148,119.749,119.3467,119.4836,49000.0
2013-12-09 09:40:00,139.59,140.0,139.5,139.5,61700.0,119.5008,119.8518,119.4237,119.4237,61700.0
2013-12-09 09:50:00,139.59,140.0,139.59,139.81,84000.0,119.5008,119.8518,119.5008,119.6891,84000.0
2013-12-09 10:00:00,139.88,139.94,139.62,139.72,78500.0,119.749,119.8004,119.5265,119.6121,78500.0
2013-12-09 10:10:00,139.69,139.76,139.3,139.36,81500.0,119.5864,119.6463,119.2525,119.3039,81500.0
2013-12-09 10:20:00,139.36,139.68,139.11,139.13,68100.0,119.3039,119.5778,119.0898,119.107,68100.0
2013-12-09 10:30:00,139.21,139.68,139.11,139.65,28300.0,119.1755,119.5778,119.0898,119.5521,28300.0
2013-12-09 10:40:00,139.6,139.86,139.6,139.8,24300.0,119.5093,119.7319,119.5093,119.6805,24300.0
2013-12-09 10:50:00,139.78,139.96,139.78,139.81,24700.0,119.6634,119.8175,119.6634,119.6891,24700.0
2013-12-09 11:00:00,139.78,139.92,139.72,139.9,21100.0,119.6634,119.7833,119.6121,119.7662,21100.0
2013-12-09 11:10:00,139.87,139.97,139.78,139.9,37600.0,119.7405,119.8261,119.6634,119.7662,37600.0
2013-12-09 11:20:00,139.9,140.0,139.87,139.93,32800.0,119.7662,119.8518,119.7405,119.7918,32800.0
2013-12-09 11:30:00,139.91,139.99,139.8,139.82,25300.0,119.7747,119.8432,119.6805,119.6977,25300.0
2013-12-09 11:40:00,139.82,139.88,139.78,139.87,19500.0,119.6977,119.749,119.6634,119.7405,19500.0
2013-12-09 11:50:00,139.86,140.0,139.78,139.96,32700.0,119.7319,119.8518,119.6634,119.8175,32700.0
2013-12-09 12:00:00,139.92,140.0,139.85,139.95,26100.0,119.7833,119.8518,119.7234,119.809,26100.0
2013-12-09 12:10:00,139.94,140.0,139.9,139.95,17600.0,119.8004,119.8518,119.7662,119.809,17600.0
2013-12-09 12:20:00,139.94,139.99,139.77,139.77,19200.0,119.8004,119.8432,119.6549,119.6549,19200.0
2013-12-09 12:30:00,139.73,139.82,139.69,139.76,36500.0,119.6206,119.6977,119.5864,119.6463,36500.0
2013-12-09 12:40:00,139.79,139.88,139.76,139.85,11500.0,119.672,119.749,119.6463,119.7234,11500.0
2013-12-09 12:50:00,139.84,139.9,139.84,139.86,8800.0,119.7148,119.7662,119.7148,119.7319,8800.0
2013-12-09 13:00:00,139.86,139.94,139.82,139.87,15200.0,119.7319,119.8004,119.6977,119.7405,15200.0
2013-12-09 13:10:00,139.83,139.93,139.81,139.88,10300.0,119.7062,119.7918,119.6891,119.749,10300.0
2013-12-09 13:20:00,139.88,139.93,139.8,139.81,42700.0,119.749,119.7918,119.6805,119.6891,42700.0
2013-12-09 13:30:00,139.81,139.86,139.75,139.76,23400.0,119.6891,119.7319,119.6377,119.6463,23400.0
2013-12-09 13:40:00,139.75,139.77,139.59,139.59,23300.0,119.6377,119.6549,119.5008,119.5008,23300.0
2013-12-09 13:50:00,139.61,139.63,139.46,139.49,23500.0,119.5179,119.535,119.3895,119.4152,23500.0
2013-12-09 14:00:00,139.49,139.58,139.45,139.57,19000.0,119.4152,119.4922,119.3809,119.4836,19000.0
2013-12-09 14:10:00,139.55,139.56,139.46,139.48,16700.0,119.4665,119.4751,119.3895,119.4066,16700.0
2013-12-09 14:20:00,139.52,139.61,139.45,139.58,23600.0,119.4408,119.5179,119.3809,119.4922,23600.0
2013-12-09 14:30:00,139.61,139.66,139.57,139.66,29800.0,119.5179,119.5607,119.4836,119.5607,29800.0
2013-12-09 14:40:00,139.66,139.81,139.57,139.76,21500.0,119.5607,119.6891,119.4836,119.6463,21500.0
2013-12-09 14:50:00,139.81,139.93,139.74,139.79,23400.0,119.6891,119.7918,119.6292,119.672,23400.0
2013-12-09 15:00:00,139.8,139.85,139.74,139.82,20000.0,119.6805,119.7234,119.6292,119.6977,20000.0
2013-12-09 15:10:00,139.82,139.92,139.78,139.88,23700.0,119.6977,119.7833,119.6634,119.749,23700.0
2013-12-09 15:20:00,139.88,139.89,139.75,139.76,19600.0,119.749,119.7576,119.6377,119.6463,19600.0
2013-12-09 15:30:00,139.74,139.81,139.66,139.66,39600.0,119.6292,119.6891,119.5607,119.5607,39600.0
2013-12-09 15:40:00,139.66,139.76,139.63,139.76,66300.0,119.5607,119.6463,119.535,119.6463,66300.0
2013-12-09 15:50:00,139.74,139.83,139.66,139.82,143500.0,119.6292,119.7062,119.5607,119.6977,143500.0
2013-12-10 09:30:00,139.66,139.73,139.13,139.42,52800.0,119.6902,119.7502,119.236,119.4845,52800.0
2013-12-10 09:40:00,139.28,139.39,138.45,139.05,52500.0,119.3645,119.4588,118.6532,119.1674,52500.0
2013-12-10 09:50:00,139.05,139.25,138.89,139.25,26200.0,119.1674,119.3388,119.0303,119.3388,26200.0
2013-12-10 10:00:00,139.25,139.93,139.13,139.9,46700.0,119.3388,119.9216,119.236,119.8959,46700.0
2013-12-10 10:10:00,139.81,140.18,139.8,139.9,106300.0,119.8187,120.1358,119.8102,119.8959,106300.0
2013-12-10 10:20:00,139.91,140.03,139.85,139.95,40400.0,119.9044,120.0073,119.853,119.9387,40400.0
2013-12-10 10:30:00,139.97,140.01,139.91,139.98,65300.0,119.9559,119.9901,119.9044,119.9644,65300.0
2013-12-10 10:40:00,139.98,140.0,139.68,139.78,40600.0,119.9644,119.9816,119.7073,119.793,40600.0
2013-12-10 10:50:00,139.75,139.78,139.32,139.39,39100.0,119.7673,119.793,119.3988,119.4588,39100.0
2013-12-10 11:00:00,139.4,139.45,139.15,139.33,44300.0,119.4674,119.5102,119.2531,119.4074,44300.0
2013-12-10 11:10:00,139.38,139.45,139.18,139.45,38600.0,119.4502,119.5102,119.2788,119.5102,38600.0
2013-12-10 11:20:00,139.39,139.46,139.28,139.33,31400.0,119.4588,119.5188,119.3645,119.4074,31400.0
2013-12-10 11:30:00,139.28,139.35,139.18,139.35,26900.0,119.3645,119.4245,119.2788,119.4245,26900.0
2013-12-10 11:40:00,139.33,139.4,139.2,139.27,16000.0,119.4074,119.4674,119.296,119.356,16000.0
2013-12-10 11:50:00,139.27,139.27,139.02,139.11,27900.0,119.356,119.356,119.1417,119.2188,27900.0
2013-12-10 12:00:00,139.17,139.17,138.8,138.8,33000.0,119.2703,119.2703,118.9532,118.9532,33000.0
2013-12-10 12:10:00,138.83,138.95,138.75,138.94,15500.0,118.9789,119.0817,118.9103,119.0731,15500.0
2013-12-10 12:20:00,138.94,139.04,138.91,139.02,14100.0,119.0731,119.1588,119.0474,119.1417,14100.0
2013-12-10 12:30:00,138.98,138.98,138.73,138.73,18600.0,119.1074,119.1074,118.8932,118.8932,18600.0
2013-12-10 12:40:00,138.77,138.82,138.64,138.64,25100.0,118.9275,118.9703,118.816,118.816,25100.0
2013-12-10 12:50:00,138.64,138.77,138.61,138.69,21900.0,118.816,118.9275,118.7903,118.8589,21900.0
2013-12-10 13:00:00,138.62,138.78,138.58,138.68,37300.0,118.7989,118.936,118.7646,118.8503,37300.0
2013-12-10 13:10:00,138.66,138.8,138.64,138.69,15100.0,118.8332,118.9532,118.816,118.8589,15100.0
2013-12-10 13:20:00,138.69,138.73,138.5,138.54,19500.0,118.8589,118.8932,118.6961,118.7303,19500.0
2013-12-10 13:30:00,138.56,138.63,138.51,138.55,18900.0,118.7475,118.8075,118.7046,118.7389,18900.0
2013-12-10 13:40:00,138.59,138.65,138.52,138.59,21000.0,118.7732,118.8246,118.7132,118.7732,21000.0
2013-12-10 13:50:00,138.56,138.62,138.37,138.45,29200.0,118.7475,118.7989,118.5846,118.6532,29200.0
2013-12-10 14:00:00,138.46,138.49,138.36,138.45,26000.0,118.6618,118.6875,118.5761,118.6532,26000.0
2013-12-10 14:10:00,138.43,138.49,138.34,138.41,24800.0,118.6361,118.6875,118.5589,118.6189,24800.0
2013-12-10 14:20:00,138.42,138.5,138.37,138.5,24400.0,118.6275,118.6961,118.5846,118.6961,24400.0
2013-12-10 14:30:00,138.45,138.5,138.22,138.4,76100.0,118.6532,118.6961,118.4561,118.6104,76100.0
2013-12-10 14:40:00,138.4,138.61,138.34,138.59,33100.0,118.6104,118.7903,118.5589,118.7732,33100.0
2013-12-10 14:50:00,138.62,138.65,138.35,138.57,77400.0,118.7989,118.8246,118.5675,118.756,77400.0
2013-12-10 15:00:00,138.59,138.68,138.44,138.53,78000.0,118.7732,118.8503,118.6446,118.7218,78000.0
2013-12-10 15:10:00,138.53,138.59,138.44,138.51,53200.0,118.7218,118.7732,118.6446,118.7046,53200.0
2013-12-10 15:20:00,138.51,138.69,138.41,138.68,96600.0,118.7046,118.8589,118.6189,118.8503,96600.0
2013-12-10 15:30:00,138.67,138.69,138.49,138.56,53900.0,118.8418,118.8589,118.6875,118.7475,53900.0
2013-12-10 15:40:00,138.6,138.76,138.56,138.72,75800.0,118.7818,118.9189,118.7475,118.8846,75800.0
2013-12-10 15:50:00,138.72,138.72,138.48,138.49,159000.0,118.8846,118.8846,118.6789,118.6875,159000.0
2013-12-11 09:30:00,138.78,139.0,138.53,138.9,61000.0,118.936,119.1246,118.7218,119.0389,61000.0
2013-12-11 09:40:00,138.74,138.82,138.31,138.43,46500.0,118.9017,118.9703,118.5332,118.6361,46500.0
2013-12-11 09:50:00,138.34,138.67,138.25,138.6,45100.0,118.5589,118.8418,118.4818,118.7818,45100.0
2013-12-11 10:00:00,138.62,138.67,138.1,138.41,97400.0,118.7989,118.8418,118.3533,118.6189,97400.0
2013-12-11 10:10:00,138.41,138.61,138.0,138.0,70100.0,118.6189,118.7903,118.2676,118.2676,70100.0
2013-12-11 10:20:00,138.0,138.17,137.77,137.77,44300.0,118.2676,118.4132,118.0704,118.0704,44300.0
2013-12-11 10:30:00,137.76,137.94,137.63,137.76,44500.0,118.0619,118.2161,117.9505,118.0619,44500.0
2013-12-11 10:40:00,137.77,137.95,137.67,137.67,24300.0,118.0704,118.2247,117.9847,117.9847,24300.0
2013-12-11 10:50:00,137.74,137.78,137.62,137.77,24800.0,118.0447,118.079,117.9419,118.0704,24800.0
2013-12-11 11:00:00,137.77,137.8,137.64,137.71,16000.0,118.0704,118.0962,117.959,118.019,16000.0
2013-12-11 11:10:00,137.7,137.79,137.49,137.59,18800.0,118.0104,118.0876,117.8305,117.9162,18800.0
2013-12-11 11:20:00,137.67,137.67,137.47,137.63,64600.0,117.9847,117.9847,117.8133,117.9505,64600.0
2013-12-11 11:30:00,137.66,137.77,137.54,137.58,35300.0,117.9762,118.0704,117.8733,117.9076,35300.0
2013-12-11 11:40:00,137.6,137.8,137.58,137.7,26800.0,117.9247,118.0962,117.9076,118.0104,26800.0
2013-12-11 11:50:00,137.73,137.78,137.41,137.7,30800.0,118.0362,118.079,117.7619,118.0104,30800.0
2013-12-11 12:00:00,137.77,137.77,137.35,137.36,24000.0,118.0704,118.0704,117.7105,117.7191,24000.0
2013-12-11 12:10:00,137.43,137.43,137.05,137.12,35300.0,117.7791,117.7791,117.4534,117.5134,35300.0
2013-12-11 12:20:00,137.16,137.16,136.35,136.71,107100.0,117.5477,117.5477,116.8535,117.162,107100.0
2013-12-11 12:30:00,136.75,137.03,136.68,136.94,45600.0,117.1963,117.4363,117.1363,117.3591,45600.0
2013-12-11 12:40:00,136.94,137.03,136.91,136.97,14700.0,117.3591,117.4363,117.3334,117.3848,14700.0
2013-12-11 12:50:00,137.01,137.03,136.71,136.76,20200.0,117.4191,117.4363,117.162,117.2049,20200.0
2013-12-11 13:00:00,136.75,136.93,136.72,136.9,31400.0,117.1963,117.3506,117.1706,117.3248,31400.0
2013-12-11 13:10:00,136.94,136.94,136.84,136.86,17200.0,117.3591,117.3591,117.2734,117.2906,17200.0
2013-12-11 13:20:00,136.88,136.89,136.69,136.7,26200.0,117.3077,117.3163,117.1449,117.1534,26200.0
2013-12-11 13:30:00,136.73,137.02,136.67,136.98,19400.0,117.1791,117.4277,117.1277,117.3934,19400.0
2013-12-11 13:40:00,137.01,137.33,136.97,137.14,27800.0,117.4191,117.6934,117.3848,117.5305,27800.0
2013-12-11 13:50:00,137.12,137.5,137.08,137.49,47700.0,117.5134,117.839,117.4791,117.8305,47700.0
2013-12-11 14:00:00,137.53,137.58,137.2,137.24,23000.0,117.8648,117.9076,117.5819,117.6162,23000.0
2013-12-11 14:10:00,137.23,137.25,136.78,136.81,30100.0,117.6077,117.6248,117.222,117.2477,30100.0
2013-12-11 14:20:00,136.8,137.07,136.8,137.04,16600.0,117.2391,117.4705,117.2391,117.4448,16600.0
2013-12-11 14:30:00,137.04,137.04,136.75,136.8,25500.0,117.4448,117.4448,117.1963,117.2391,25500.0
2013-12-11 14:40:00,136.8,137.07,136.75,137.04,16000.0,117.2391,117.4705,117.1963,117.4448,16000.0
2013-12-11 14:50:00,137.0,137.03,136.67,136.67,28900.0,117.4105,117.4363,117.1277,117.1277,28900.0
2013-12-11 15:00:00,136.73,136.88,136.71,136.85,27100.0,117.1791,117.3077,117.162,117.282,27100.0
2013-12-11 15:10:00,136.81,136.85,136.35,136.63,68300.0,117.2477,117.282,116.8535,117.0934,68300.0
2013-12-11 15:20:00,136.64,136.88,136.51,136.75,42000.0,117.102,117.3077,116.9906,117.1963,42000.0
2013-12-11 15:30:00,136.73,136.78,136.42,136.46,50800.0,117.1791,117.222,116.9135,116.9478,50800.0
2013-12-11 15:40:00,136.45,136.54,136.37,136.52,100600.0,116.9392,117.0163,116.8706,116.9992,100600.0
2013-12-11 15:50:00,136.51,136.66,136.43,136.49,195100.0,116.9906,117.1192,116.922,116.9735,195100.0
2013-12-12 09:30:00,136.56,137.44,136.53,137.07,91900.0,117.0335,117.7876,117.0077,117.4705,91900.0
2013-12-12 09:40:00,137.05,137.46,136.67,137.02,121500.0,117.4534,117.8048,117.1277,117.4277,121500.0
2013-12-12 09:50:00,136.92,137.47,136.61,137.3,81600.0,117.342,117.8133,117.0763,117.6676,81600.0
2013-12-12 10:00:00,137.38,137.53,137.1,137.1,80400.0,117.7362,117.8648,117.4962,117.4962,80400.0
2013-12-12 10:10:00,137.07,137.18,136.88,137.04,71200.0,117.4705,117.5648,117.3077,117.4448,71200.0
2013-12-12 10:20:00,137.05,137.14,136.93,137.01,22300.0,117.4534,117.5305,117.3506,117.4191,22300.0
2013-12-12 10:30:00,136.91,137.03,136.66,136.99,43900.0,117.3334,117.4363,117.1192,117.402,43900.0
2013-12-12 10:40:00,136.99,136.99,136.73,136.88,26900.0,117.402,117.402,117.1791,117.3077,26900.0
2013-12-12 10:50:00,136.94,137.1,136.73,136.78,24100.0,117.3591,117.4962,117.1791,117.222,24100.0
2013-12-12 11:00:00,136.77,137.37,136.77,137.25,40800.0,117.2134,117.7276,117.2134,117.6248,40800.0
2013-12-12 11:10:00,137.26,137.26,136.93,137.0,20800.0,117.6334,117.6334,117.3506,117.4105,20800.0
2013-12-12 11:20:00,136.94,137.08,136.72,136.9,29500.0,117.3591,117.4791,117.1706,117.3248,29500.0
2013-12-12 11:30:00,136.92,137.19,136.88,137.17,20000.0,117.342,117.5734,117.3077,117.5562,20000.0
2013-12-12 11:40:00,137.18,137.35,137.1,137.12,34500.0,117.5648,117.7105,117.4962,117.5134,34500.0
2013-12-12 11:50:00,137.12,137.2,136.9,136.93,31600.0,117.5134,117.5819,117.3248,117.3506,31600.0
2013-12-12 12:00:00,136.98,136.98,136.6,136.7,47700.0,117.3934,117.3934,117.0677,117.1534,47700.0
2013-12-12 12:10:00,136.73,136.92,136.73,136.77,16200.0,117.1791,117.342,117.1791,117.2134,16200.0
2013-12-12 12:20:00,136.73,136.78,136.42,136.55,18600.0,117.1791,117.222,116.9135,117.0249,18600.0
2013-12-12 12:30:00,136.52,136.54,136.35,136.48,16000.0,116.9992,117.0163,116.8535,116.9649,16000.0
2013-12-12 12:40:00,136.47,136.66,136.41,136.61,8200.0,116.9563,117.1192,116.9049,117.0763,8200.0
2013-12-12 12:50:00,136.61,136.65,136.45,136.5,17300.0,117.0763,117.1106,116.9392,116.982,17300.0
2013-12-12 13:00:00,136.5,136.72,136.43,136.67,19600.0,116.982,117.1706,116.922,117.1277,19600.0
2013-12-12 13:10:00,136.74,136.89,136.69,136.76,20600.0,117.1877,117.3163,117.1449,117.2049,20600.0
2013-12-12 13:20:00,136.86,136.98,136.74,136.94,13500.0,117.2906,117.3934,117.1877,117.3591,13500.0
2013-12-12 13:30:00,136.98,137.05,136.8,136.88,42900.0,117.3934,117.4534,117.2391,117.3077,42900.0
2013-12-12 13:40:00,136.88,137.19,136.8,137.13,28700.0,117.3077,117.5734,117.2391,117.522,28700.0
2013-12-12 13:50:00,137.13,137.19,136.72,136.89,53600.0,117.522,117.5734,117.1706,117.3163,53600.0
2013-12-12 14:00:00,136.99,137.42,136.99,137.42,41900.0,117.402,117.7705,117.402,117.7705,41900.0
2013-12-12 14:10:00,137.45,137.45,137.1,137.13,47500.0,117.7962,117.7962,117.4962,117.522,47500.0
2013-12-12 14:20:00,137.13,137.3,137.12,137.21,34400.0,117.522,117.6676,117.5134,117.5905,34400.0
2013-12-12 14:30:00,137.2,137.35,136.96,137.01,45000.0,117.5819,117.7105,117.3763,117.4191,45000.0
2013-12-12 14:40:00,137.04,137.21,137.03,137.07,22000.0,117.4448,117.5905,117.4363,117.4705,22000.0
2013-12-12 14:50:00,137.1,137.25,137.05,137.18,51000.0,117.4962,117.6248,117.4534,117.5648,51000.0
2013-12-12 15:00:00,137.19,137.21,136.98,137.11,30900.0,117.5734,117.5905,117.3934,117.5048,30900.0
2013-12-12 15:10:00,137.14,137.14,136.85,136.99,28500.0,117.5305,117.5305,117.282,117.402,28500.0
2013-12-12 15:20:00,137.0,137.32,136.98,137.0,54200.0,117.4105,117.6848,117.3934,117.4105,54200.0
2013-12-12 15:30:00,137.0,137.09,136.78,136.83,53200.0,117.4105,117.4877,117.222,117.2649,53200.0
2013-12-12 15:40:00,136.82,136.93,136.58,136.6,76300.0,117.2563,117.3506,117.0506,117.0677,76300.0
2013-12-12 15:50:00,136.6,136.61,136.27,136.36,267500.0,117.0677,117.0763,116.7849,116.8621,267500.0
2013-12-13 09:30:00,137.87,138.88,137.87,138.46,189100.0,118.1561,119.0217,118.1561,118.6618,189100.0
2013-12-13 09:40:00,138.35,138.54,137.73,137.77,72100.0,118.5675,118.7303,118.0362,118.0704,72100.0
2013-12-13 09:50:00,137.77,138.02,137.43,137.61,83200.0,118.0704,118.2847,117.7791,117.9333,83200.0
2013-12-13 10:00:00,137.57,138.02,137.56,137.72,86400.0,117.899,118.2847,117.8905,118.0276,86400.0
2013-12-13 10:10:00,137.78,137.87,137.34,137.44,64600.0,118.079,118.1561,117.7019,117.7876,64600.0
2013-12-13 10:20:00,137.43,137.6,137.01,137.51,99500.0,117.7791,117.9247,117.4191,117.8476,99500.0
2013-12-13 10:30:00,137.43,137.81,137.13,137.33,112100.0,117.7791,118.1047,117.522,117.6934,112100.0
2013-12-13 10:40:00,137.34,137.47,137.11,137.16,35600.0,117.7019,117.8133,117.5048,117.5477,35600.0
2013-12-13 10:50:00,137.16,137.38,137.11,137.26,44300.0,117.5477,117.7362,117.5048,117.6334,44300.0
2013-12-13 11:00:00,137.28,137.5,137.19,137.35,50200.0,117.6505,117.839,117.5734,117.7105,50200.0
2013-12-13 11:10:00,137.35,137.57,137.23,137.33,91300.0,117.7105,117.899,117.6077,117.6934,91300.0
2013-12-13 11:20:00,137.43,137.8,137.24,137.5,104600.0,117.7791,118.0962,117.6162,117.839,104600.0
2013-12-13 11:30:00,137.5,137.86,137.43,137.86,51500.0,117.839,118.1476,117.7791,118.1476,51500.0
2013-12-13 11:40:00,137.83,137.87,137.67,137.77,56000.0,118.1219,118.1561,117.9847,118.0704,56000.0
2013-12-13 11:50:00,137.8,138.0,137.75,137.97,26800.0,118.0962,118.2676,118.0533,118.2418,26800.0
2013-12-13 12:00:00,137.95,138.0,137.54,137.96,63700.0,118.2247,118.2676,117.8733,118.2333,63700.0
2013-12-13 12:10:00,137.96,137.99,137.7,137.84,47200.0,118.2333,118.259,118.0104,118.1304,47200.0
2013-12-13 12:20:00,137.8,137.93,137.69,137.91,65900.0,118.0962,118.2076,118.0019,118.1904,65900.0
2013-12-13 12:30:00,137.94,138.0,137.75,137.81,30600.0,118.2161,118.2676,118.0533,118.1047,30600.0
2013-12-13 12:40:00,137.81,137.96,137.77,137.79,21300.0,118.1047,118.2333,118.0704,118.0876,21300.0
2013-12-13 12:50:00,137.79,137.93,137.75,137.81,26800.0,118.0876,118.2076,118.0533,118.1047,26800.0
2013-12-13 13:00:00,137.84,137.9,137.75,137.79,28100.0,118.1304,118.1819,118.0533,118.0876,28100.0
2013-12-13 13:10:00,137.78,137.93,137.77,137.79,33900.0,118.079,118.2076,118.0704,118.0876,33900.0
2013-12-13 13:20:00,137.79,137.93,137.79,137.82,38300.0,118.0876,118.2076,118.0876,118.1133,38300.0
2013-12-13 13:30:00,137.84,138.0,137.76,137.79,77200.0,118.1304,118.2676,118.0619,118.0876,77200.0
2013-12-13 13:40:00,137.83,138.0,137.76,137.88,43200.0,118.1219,118.2676,118.0619,118.1647,43200.0
2013-12-13 13:50:00,137.88,138.03,137.8,137.9,35800.0,118.1647,118.2933,118.0962,118.1819,35800.0
2013-12-13 14:00:00,137.9,137.92,137.65,137.75,41400.0,118.1819,118.199,117.9676,118.0533,41400.0
2013-12-13 14:10:00,137.77,137.77,137.53,137.67,28900.0,118.0704,118.0704,117.8648,117.9847,28900.0
2013-12-13 14:20:00,137.64,137.66,137.32,137.42,26000.0,117.959,117.9762,117.6848,117.7705,26000.0
2013-12-13 14:30:00,137.45,137.74,137.44,137.74,40300.0,117.7962,118.0447,117.7876,118.0447,40300.0
2013-12-13 14:40:00,137.76,138.03,137.75,137.94,54400.0,118.0619,118.2933,118.0533,118.2161,54400.0
2013-12-13 14:50:00,137.92,138.14,137.74,137.8,100900.0,118.199,118.3875,118.0447,118.0962,100900.0
2013-12-13 15:00:00,137.82,138.13,137.75,137.92,111400.0,118.1133,118.379,118.0533,118.199,111400.0
2013-12-13 15:10:00,137.91,137.99,137.79,137.88,89600.0,118.1904,118.259,118.0876,118.1647,89600.0
2013-12-13 15:20:00,137.9,138.23,137.9,138.1,87300.0,118.1819,118.4647,118.1819,118.3533,87300.0
2013-12-13 15:30:00,138.1,138.28,137.81,137.93,116000.0,118.3533,118.5075,118.1047,118.2076,116000.0
2013-12-13 15:40:00,137.92,138.25,137.8,138.2,114800.0,118.199,118.4818,118.0962,118.439,114800.0
2013-12-13 15:50:00,138.19,138.2,137.88,137.9,306900.0,118.4304,118.439,118.1647,118.1819,306900.0
2013-12-16 09:30:00,139.59,140.1,138.88,139.88,166100.0,119.6302,120.0673,119.0217,119.8787,166100.0
2013-12-16 09:40:00,139.88,139.99,139.44,139.62,59700.0,119.8787,119.973,119.5016,119.6559,59700.0
2013-12-16 09:50:00,139.67,140.17,139.61,140.04,127400.0,119.6988,120.1273,119.6473,120.0159,127400.0
2013-12-16 10:00:00,140.05,140.17,139.93,140.01,127800.0,120.0244,120.1273,119.9216,119.9901,127800.0
2013-12-16 10:10:00,140.0,140.11,139.93,139.99,102600.0,119.9816,120.0758,119.9216,119.973,102600.0
2013-12-16 10:20:00,139.99,140.0,139.8,139.94,154400.0,119.973,119.9816,119.8102,119.9302,154400.0
2013-12-16 10:30:00,139.97,139.99,139.81,139.95,46200.0,119.9559,119.973,119.8187,119.9387,46200.0
2013-12-16 10:40:00,139.95,140.09,139.9,139.98,84400.0,119.9387,120.0587,119.8959,119.9644,84400.0
2013-12-16 10:50:00,139.98,140.18,139.91,140.08,81400.0,119.9644,120.1358,119.9044,120.0501,81400.0
2013-12-16 11:00:00,140.05,140.34,139.98,140.16,102000.0,120.0244,120.273,119.9644,120.1187,102000.0
2013-12-16 11:10:00,140.18,140.28,139.88,139.9,91300.0,120.1358,120.2215,119.8787,119.8959,91300.0
2013-12-16 11:20:00,139.92,140.21,139.9,140.18,94500.0,119.913,120.1615,119.8959,120.1358,94500.0
2013-12-16 11:30:00,140.2,140.34,139.97,140.1,119600.0,120.153,120.273,119.9559,120.0673,119600.0
2013-12-16 11:40:00,140.08,140.23,139.98,140.15,74900.0,120.0501,120.1787,119.9644,120.1101,74900.0
2013-12-16 11:50:00,140.13,140.24,140.05,140.2,113100.0,120.093,120.1873,120.0244,120.153,113100.0
2013-12-16 12:00:00,140.15,140.32,140.12,140.24,107500.0,120.1101,120.2558,120.0844,120.1873,107500.0
2013-12-16 12:10:00,140.24,140.33,140.08,140.13,94600.0,120.1873,120.2644,120.0501,120.093,94600.0
2013-12-16 12:20:00,140.12,140.29,140.12,140.23,107600.0,120.0844,120.2301,120.0844,120.1787,107600.0
2013-12-16 12:30:00,140.22,140.86,140.22,140.86,59300.0,120.1701,120.7186,120.1701,120.7186,59300.0
2013-12-16 12:40:00,140.84,140.98,140.52,140.61,141900.0,120.7015,120.8214,120.4272,120.5044,141900.0
2013-12-16 12:50:00,140.64,140.81,140.14,140.5,131600.0,120.5301,120.6758,120.1016,120.4101,131600.0
2013-12-16 13:00:00,140.5,140.67,140.38,140.5,220000.0,120.4101,120.5558,120.3072,120.4101,220000.0
2013-12-16 13:10:00,140.5,140.67,140.18,140.31,129500.0,120.4101,120.5558,120.1358,120.2472,129500.0
2013-12-16 13:20:00,140.34,140.39,140.07,140.2,68700.0,120.273,120.3158,120.0416,120.153,68700.0
2013-12-16 13:30:00,140.2,140.23,140.1,140.18,51300.0,120.153,120.1787,120.0673,120.1358,51300.0
2013-12-16 13:40:00,140.16,140.21,139.94,140.04,40100.0,120.1187,120.1615,119.9302,120.0159,40100.0
2013-12-16 13:50:00,140.04,140.16,140.0,140.08,21300.0,120.0159,120.1187,119.9816,120.0501,21300.0
2013-12-16 14:00:00,140.07,140.19,139.99,140.14,59500.0,120.0416,120.1444,119.973,120.1016,59500.0
2013-12-16 14:10:00,140.15,140.44,140.08,140.37,40700.0,120.1101,120.3587,120.0501,120.2987,40700.0
2013-12-16 14:20:00,140.38,140.56,140.33,140.34,93800.0,120.3072,120.4615,120.2644,120.273,93800.0
2013-12-16 14:30:00,140.41,140.41,140.17,140.26,77400.0,120.333,120.333,120.1273,120.2044,77400.0
2013-12-16 14:40:00,140.26,140.34,140.11,140.16,84800.0,120.2044,120.273,120.0758,120.1187,84800.0
2013-12-16 14:50:00,140.18,140.28,140.09,140.23,57100.0,120.1358,120.2215,120.0587,120.1787,57100.0
2013-12-16 15:00:00,140.24,140.43,140.23,140.25,48700.0,120.1873,120.3501,120.1787,120.1958,48700.0
2013-12-16 15:10:00,140.3,140.37,139.93,140.03,64900.0,120.2387,120.2987,119.9216,120.0073,64900.0
2013-12-16 15:20:00,140.0,140.04,139.89,139.98,55700.0,119.9816,120.0159,119.8873,119.9644,55700.0
2013-12-16 15:30:00,139.97,140.01,139.85,140.0,93200.0,119.9559,119.9901,119.853,119.9816,93200.0
2013-12-16 15:40:00,139.99,140.11,139.91,139.98,160600.0,119.973,120.0758,119.9044,119.9644,160600.0
2013-12-16 15:50:00,139.98,140.04,139.78,139.85,193000.0,119.9644,120.0159,119.793,119.853,193000.0
2013-12-17 09:30:00,139.8,140.17,139.5,139.87,196500.0,119.8102,120.1273,119.5531,119.8702,196500.0
2013-12-17 09:40:00,139.84,139.95,139.43,139.64,159200.0,119.8445,119.9387,119.4931,119.6731,159200.0
2013-12-17 09:50:00,139.54,139.9,139.44,139.78,93800.0,119.5874,119.8959,119.5016,119.793,93800.0
2013-12-17 10:00:00,139.71,139.86,139.17,139.31,83100.0,119.733,119.8616,119.2703,119.3902,83100.0
2013-12-17 10:10:00,139.24,139.54,139.19,139.5,113400.0,119.3302,119.5874,119.2874,119.5531,113400.0
2013-12-17 10:20:00,139.48,139.51,139.02,139.3,91600.0,119.5359,119.5616,119.1417,119.3817,91600.0
2013-12-17 10:30:00,139.3,139.38,139.17,139.33,45100.0,119.3817,119.4502,119.2703,119.4074,45100.0
2013-12-17 10:40:00,139.33,139.33,138.75,138.75,65400.0,119.4074,119.4074,118.9103,118.9103,65400.0
2013-12-17 10:50:00,138.79,138.84,138.5,138.83,59800.0,118.9446,118.9874,118.6961,118.9789,59800.0
2013-12-17 11:00:00,138.8,138.92,138.66,138.81,42500.0,118.9532,119.056,118.8332,118.9617,42500.0
2013-12-17 11:10:00,138.86,139.02,138.75,138.91,47500.0,119.0046,119.1417,118.9103,119.0474,47500.0
2013-12-17 11:20:00,138.95,139.11,138.84,139.0,47500.0,119.0817,119.2188,118.9874,119.1246,47500.0
2013-12-17 11:30:00,139.01,139.1,138.89,139.02,57400.0,119.1331,119.2103,119.0303,119.1417,57400.0
2013-12-17 11:40:00,139.06,139.08,138.87,139.02,39200.0,119.176,119.1931,119.0132,119.1417,39200.0
2013-12-17 11:50:00,139.02,139.16,138.96,139.01,42500.0,119.1417,119.2617,119.0903,119.1331,42500.0
2013-12-17 12:00:00,139.04,139.26,139.02,139.23,26800.0,119.1588,119.3474,119.1417,119.3217,26800.0
2013-12-17 12:10:00,139.23,139.25,139.03,139.21,28900.0,119.3217,119.3388,119.1503,119.3045,28900.0
2013-12-17 12:20:00,139.2,139.29,139.01,139.21,28600.0,119.296,119.3731,119.1331,119.3045,28600.0
2013-12-17 12:30:00,139.21,139.23,139.05,139.05,31500.0,119.3045,119.3217,119.1674,119.1674,31500.0
2013-12-17 12:40:00,139.06,139.15,139.05,139.15,24900.0,119.176,119.2531,119.1674,119.2531,24900.0
2013-12-17 12:50:00,139.15,139.32,139.15,139.29,35000.0,119.2531,119.3988,119.2531,119.3731,35000.0
2013-12-17 13:00:00,139.28,139.33,139.25,139.26,23600.0,119.3645,119.4074,119.3388,119.3474,23600.0
2013-12-17 13:10:00,139.31,139.42,139.28,139.31,25800.0,119.3902,119.4845,119.3645,119.3902,25800.0
2013-12-17 13:20:00,139.31,139.49,139.27,139.45,49600.0,119.3902,119.5445,119.356,119.5102,49600.0
2013-12-17 13:30:00,139.41,139.45,139.25,139.33,49900.0,119.4759,119.5102,119.3388,119.4074,49900.0
2013-12-17 13:40:00,139.28,139.4,139.15,139.17,33000.0,119.3645,119.4674,119.2531,119.2703,33000.0
2013-12-17 13:50:00,139.22,139.58,139.17,139.51,57400.0,119.3131,119.6216,119.2703,119.5616,57400.0
2013-12-17 14:00:00,139.49,139.72,139.46,139.54,119900.0,119.5445,119.7416,119.5188,119.5874,119900.0
2013-12-17 14:10:00,139.53,139.65,139.45,139.5,44000.0,119.5788,119.6816,119.5102,119.5531,44000.0
2013-12-17 14:20:00,139.49,139.72,139.46,139.67,83700.0,119.5445,119.7416,119.5188,119.6988,83700.0
2013-12-17 14:30:00,139.66,139.71,139.3,139.31,77300.0,119.6902,119.733,119.3817,119.3902,77300.0
2013-12-17 14:40:00,139.3,139.34,139.16,139.26,64500.0,119.3817,119.4159,119.2617,119.3474,64500.0
2013-12-17 14:50:00,139.26,139.29,139.15,139.22,31100.0,119.3474,119.3731,119.2531,119.3131,31100.0
2013-12-17 15:00:00,139.19,139.39,139.17,139.34,36100.0,119.2874,119.4588,119.2703,119.4159,36100.0
2013-12-17 15:10:00,139.33,139.37,139.22,139.32,57400.0,119.4074,119.4417,119.3131,119.3988,57400.0
2013-12-17 15:20:00,139.31,139.31,139.1,139.15,69800.0,119.3902,119.3902,119.2103,119.2531,69800.0
2013-12-17 15:30:00,139.18,139.38,139.09,139.3,96400.0,119.2788,119.4502,119.2017,119.3817,96400.0
2013-12-17 15:40:00,139.29,139.49,139.19,139.31,137100.0,119.3731,119.5445,119.2874,119.3902,137100.0
2013-12-17 15:50:00,139.33,139.4,139.07,139.1,272400.0,119.4074,119.4674,119.1846,119.2103,272400.0
2013-12-18 09:30:00,138.1,138.98,137.36,138.15,360900.0,118.3533,119.1074,117.7191,118.3961,360900.0
2013-12-18 09:40:00,138.18,139.86,137.63,139.83,328000.0,118.4218,119.8616,117.9505,119.8359,328000.0
2013-12-18 09:50:00,139.8,140.24,139.1,139.55,326900.0,119.8102,120.1873,119.2103,119.5959,326900.0
2013-12-18 10:00:00,139.64,139.93,138.83,139.27,216400.0,119.6731,119.9216,118.9789,119.356,216400.0
2013-12-18 10:10:00,139.36,139.36,138.4,138.49,118300.0,119.4331,119.4331,118.6104,118.6875,118300.0
2013-12-18 10:20:00,138.6,139.15,138.49,139.03,47200.0,118.7818,119.2531,118.6875,119.1503,47200.0
2013-12-18 10:30:00,138.96,139.34,138.8,139.01,46100.0,119.0903,119.4159,118.9532,119.1331,46100.0
2013-12-18 10:40:00,138.97,139.4,138.8,138.94,81100.0,119.0989,119.4674,118.9532,119.0731,81100.0
2013-12-18 10:50:00,138.94,139.17,138.8,139.1,69600.0,119.0731,119.2703,118.9532,119.2103,69600.0
2013-12-18 11:00:00,139.1,139.14,138.87,139.06,29300.0,119.2103,119.2445,119.0132,119.176,29300.0
2013-12-18 11:10:00,138.94,139.18,138.89,139.09,63400.0,119.0731,119.2788,119.0303,119.2017,63400.0
2013-12-18 11:20:00,139.03,139.09,138.85,138.88,33000.0,119.1503,119.2017,118.996,119.0217,33000.0
2013-12-18 11:30:00,138.87,139.17,138.78,139.17,57300.0,119.0132,119.2703,118.936,119.2703,57300.0
2013-12-18 11:40:00,139.11,139.14,138.69,138.99,72800.0,119.2188,119.2445,118.8589,119.116,72800.0
2013-12-18 11:50:00,138.91,139.07,138.83,138.93,66700.0,119.0474,119.1846,118.9789,119.0646,66700.0
2013-12-18 12:00:00,138.96,139.09,138.85,139.06,33000.0,119.0903,119.2017,118.996,119.176,33000.0
2013-12-18 12:10:00,139.05,139.14,138.87,139.01,57200.0,119.1674,119.2445,119.0132,119.1331,57200.0
2013-12-18 12:20:00,139.0,139.16,138.93,139.12,44000.0,119.1246,119.2617,119.0646,119.2274,44000.0
2013-12-18 12:30:00,139.09,139.66,139.02,139.48,193000.0,119.2017,119.6902,119.1417,119.5359,193000.0
2013-12-18 12:40:00,139.48,139.48,139.15,139.29,30200.0,119.5359,119.5359,119.2531,119.3731,30200.0
2013-12-18 12:50:00,139.24,139.32,139.05,139.16,21600.0,119.3302,119.3988,119.1674,119.2617,21600.0
2013-12-18 13:00:00,139.16,139.16,138.94,139.01,29700.0,119.2617,119.2617,119.0731,119.1331,29700.0
2013-12-18 13:10:00,139.07,139.19,138.89,139.15,67200.0,119.1846,119.2874,119.0303,119.2531,67200.0
2013-12-18 13:20:00,139.14,139.14,138.89,138.98,45400.0,119.2445,119.2445,119.0303,119.1074,45400.0
2013-12-18 13:30:00,138.97,138.99,138.9,138.9,103400.0,119.0989,119.116,119.0389,119.0389,103400.0
2013-12-18 13:40:00,138.9,138.94,138.75,138.8,94900.0,119.0389,119.0731,118.9103,118.9532,94900.0
2013-12-18 13:50:00,138.79,139.41,138.75,139.06,53400.0,118.9446,119.4759,118.9103,119.176,53400.0
2013-12-18 14:00:00,138.96,140.15,138.28,139.74,298500.0,119.0903,120.1101,118.5075,119.7588,298500.0
2013-12-18 14:10:00,139.78,139.85,139.12,139.48,142800.0,119.793,119.853,119.2274,119.5359,142800.0
2013-12-18 14:20:00,139.31,140.02,139.31,139.9,139200.0,119.3902,119.9987,119.3902,119.8959,139200.0
2013-12-18 14:30:00,139.9,140.2,139.8,140.19,117600.0,119.8959,120.153,119.8102,120.1444,117600.0
2013-12-18 14:40:00,140.15,140.2,139.68,139.7,119200.0,120.1101,120.153,119.7073,119.7245,119200.0
2013-12-18 14:50:00,139.75,140.0,139.71,139.99,108100.0,119.7673,119.9816,119.733,119.973,108100.0
2013-12-18 15:00:00,139.97,140.0,139.58,139.68,118200.0,119.9559,119.9816,119.6216,119.7073,118200.0
2013-12-18 15:10:00,139.69,140.0,139.69,139.9,106100.0,119.7159,119.9816,119.7159,119.8959,106100.0
2013-12-18 15:20:00,139.9,140.02,139.76,139.84,104800.0,119.8959,119.9987,119.7759,119.8445,104800.0
2013-12-18 15:30:00,139.8,140.09,139.8,140.09,200500.0,119.8102,120.0587,119.8102,120.0587,200500.0
2013-12-18 15:40:00,140.01,140.19,139.78,139.85,408600.0,119.9901,120.1444,119.793,119.853,408600.0
2013-12-18 15:50:00,139.85,140.0,139.63,139.72,352100.0,119.853,119.9816,119.6645,119.7416,352100.0
2013-12-19 09:30:00,139.75,139.75,137.76,138.83,229700.0,119.7673,119.7673,118.0619,118.9789,229700.0
2013-12-19 09:40:00,138.96,139.8,138.28,139.67,137000.0,119.0903,119.8102,118.5075,119.6988,137000.0
2013-12-19 09:50:00,139.43,139.7,139.3,139.46,143100.0,119.4931,119.7245,119.3817,119.5188,143100.0
2013-12-19 10:00:00,139.47,139.81,139.39,139.51,166500.0,119.5274,119.8187,119.4588,119.5616,166500.0
2013-12-19 10:10:00,139.54,139.86,139.39,139.76,196500.0,119.5874,119.8616,119.4588,119.7759,196500.0
2013-12-19 10:20:00,139.76,139.9,139.68,139.9,80300.0,119.7759,119.8959,119.7073,119.8959,80300.0
2013-12-19 10:30:00,139.9,140.02,139.78,139.97,95500.0,119.8959,119.9987,119.793,119.9559,95500.0
2013-12-19 10:40:00,139.94,139.99,139.76,139.85,77800.0,119.9302,119.973,119.7759,119.853,77800.0
2013-12-19 10:50:00,139.84,139.85,139.45,139.55,74900.0,119.8445,119.853,119.5102,119.5959,74900.0
2013-12-19 11:00:00,139.56,139.82,139.55,139.75,44400.0,119.6045,119.8273,119.5959,119.7673,44400.0
2013-12-19 11:10:00,139.76,139.77,139.5,139.65,60200.0,119.7759,119.7845,119.5531,119.6816,60200.0
2013-12-19 11:20:00,139.66,139.77,139.62,139.71,33000.0,119.6902,119.7845,119.6559,119.733,33000.0
2013-12-19 11:30:00,139.71,139.79,139.66,139.68,64100.0,119.733,119.8016,119.6902,119.7073,64100.0
2013-12-19 11:40:00,139.69,139.77,139.6,139.63,38600.0,119.7159,119.7845,119.6388,119.6645,38600.0
2013-12-19 11:50:00,139.65,139.75,139.59,139.67,24000.0,119.6816,119.7673,119.6302,119.6988,24000.0
2013-12-19 12:00:00,139.66,139.78,139.66,139.74,91900.0,119.6902,119.793,119.6902,119.7588,91900.0
2013-12-19 12:10:00,139.76,139.77,139.64,139.69,38400.0,119.7759,119.7845,119.6731,119.7159,38400.0
2013-12-19 12:20:00,139.69,139.77,139.65,139.65,44200.0,119.7159,119.7845,119.6816,119.6816,44200.0
2013-12-19 12:30:00,139.68,139.74,139.64,139.69,21200.0,119.7073,119.7588,119.6731,119.7159,21200.0
2013-12-19 12:40:00,139.7,139.75,139.06,139.51,91000.0,119.7245,119.7673,119.176,119.5616,91000.0
2013-12-19 12:50:00,139.55,139.67,139.55,139.63,36000.0,119.5959,119.6988,119.5959,119.6645,36000.0
2013-12-19 13:00:00,139.64,139.76,139.6,139.71,41200.0,119.6731,119.7759,119.6388,119.733,41200.0
2013-12-19 13:10:00,139.73,139.74,139.61,139.7,40300.0,119.7502,119.7588,119.6473,119.7245,40300.0
2013-12-19 13:20:00,139.72,139.73,139.54,139.61,27500.0,119.7416,119.7502,119.5874,119.6473,27500.0
2013-12-19 13:30:00,139.59,139.72,139.59,139.71,29300.0,119.6302,119.7416,119.6302,119.733,29300.0
2013-12-19 13:40:00,139.7,139.72,139.54,139.57,29700.0,119.7245,119.7416,119.5874,119.6131,29700.0
2013-12-19 13:50:00,139.6,139.63,139.41,139.42,27100.0,119.6388,119.6645,119.4759,119.4845,27100.0
2013-12-19 14:00:00,139.45,139.59,139.34,139.56,49500.0,119.5102,119.6302,119.4159,119.6045,49500.0
2013-12-19 14:10:00,139.57,139.69,139.55,139.68,59000.0,119.6131,119.7159,119.5959,119.7073,59000.0
2013-12-19 14:20:00,139.7,139.7,139.34,139.44,48700.0,119.7245,119.7245,119.4159,119.5016,48700.0
2013-12-19 14:30:00,139.39,139.59,139.39,139.47,44300.0,119.4588,119.6302,119.4588,119.5274,44300.0
2013-12-19 14:40:00,139.48,139.64,139.42,139.6,48600.0,119.5359,119.6731,119.4845,119.6388,48600.0
2013-12-19 14:50:00,139.6,139.65,139.49,139.58,30300.0,119.6388,119.6816,119.5445,119.6216,30300.0
2013-12-19 15:00:00,139.58,139.78,139.53,139.72,115800.0,119.6216,119.793,119.5788,119.7416,115800.0
2013-12-19 15:10:00,139.72,139.87,139.67,139.73,71700.0,119.7416,119.8702,119.6988,119.7502,71700.0
2013-12-19 15:20:00,139.7,139.84,139.63,139.76,83300.0,119.7245,119.8445,119.6645,119.7759,83300.0
2013-12-19 15:30:00,139.75,139.79,139.64,139.69,95400.0,119.7673,119.8016,119.6731,119.7159,95400.0
2013-12-19 15:40:00,139.69,139.83,139.64,139.7,123100.0,119.7159,119.8359,119.6731,119.7245,123100.0
2013-12-19 15:50:00,139.69,139.78,139.47,139.71,180200.0,119.7159,119.793,119.5274,119.733,180200.0
2013-12-20 09:30:00,139.52,140.44,139.23,139.9,360200.0,119.5702,120.3587,119.3217,119.8959,360200.0
2013-12-20 09:40:00,140.0,140.69,140.0,140.65,96200.0,119.9816,120.5729,119.9816,120.5386,96200.0
2013-12-20 09:50:00,140.57,141.18,140.52,140.78,173500.0,120.4701,120.9928,120.4272,120.65,173500.0
2013-12-20 10:00:00,140.83,141.18,140.73,141.06,83000.0,120.6929,120.9928,120.6072,120.89,83000.0
2013-12-20 10:10:00,141.01,141.47,141.0,141.45,63100.0,120.8472,121.2414,120.8386,121.2242,63100.0
2013-12-20 10:20:00,141.43,141.62,141.08,141.11,99000.0,121.2071,121.3699,120.9071,120.9329,99000.0
2013-12-20 10:30:00,141.13,141.56,140.97,141.55,70100.0,120.95,121.3185,120.8129,121.3099,70100.0
2013-12-20 10:40:00,141.53,141.71,141.35,141.5,70000.0,121.2928,121.4471,121.1385,121.2671,70000.0
2013-12-20 10:50:00,141.52,141.77,141.49,141.69,76400.0,121.2842,121.4985,121.2585,121.4299,76400.0
2013-12-20 11:00:00,141.69,142.03,141.67,142.02,62500.0,121.4299,121.7213,121.4128,121.7127,62500.0
2013-12-20 11:10:00,142.02,142.3,141.98,142.14,72300.0,121.7127,121.9527,121.6785,121.8156,72300.0
2013-12-20 11:20:00,142.09,142.3,142.09,142.28,58400.0,121.7727,121.9527,121.7727,121.9356,58400.0
2013-12-20 11:30:00,142.29,142.48,141.81,141.83,99100.0,121.9441,122.107,121.5328,121.5499,99100.0
2013-12-20 11:40:00,141.84,142.0,141.79,141.98,72100.0,121.5585,121.6956,121.5156,121.6785,72100.0
2013-12-20 11:50:00,142.0,142.12,141.82,142.0,76800.0,121.6956,121.7984,121.5413,121.6956,76800.0
2013-12-20 12:00:00,142.02,142.27,142.01,142.19,56500.0,121.7127,121.927,121.7042,121.8584,56500.0
2013-12-20 12:10:00,142.19,142.38,142.07,142.27,43000.0,121.8584,122.0213,121.7556,121.927,43000.0
2013-12-20 12:20:00,142.27,142.38,142.23,142.32,29700.0,121.927,122.0213,121.8927,121.9698,29700.0
2013-12-20 12:30:00,142.25,142.4,142.25,142.37,36800.0,121.9099,122.0384,121.9099,122.0127,36800.0
2013-12-20 12:40:00,142.39,142.4,142.33,142.39,39900.0,122.0298,122.0384,121.9784,122.0298,39900.0
2013-12-20 12:50:00,142.39,142.69,142.36,142.5,102300.0,122.0298,122.2869,122.0041,122.1241,102300.0
2013-12-20 13:00:00,142.52,142.74,142.46,142.71,33700.0,122.1412,122.3298,122.0898,122.3041,33700.0
2013-12-20 13:10:00,142.67,142.68,142.37,142.56,38800.0,122.2698,122.2784,122.0127,122.1755,38800.0
2013-12-20 13:20:00,142.58,142.64,142.51,142.63,26100.0,122.1927,122.2441,122.1327,122.2355,26100.0
2013-12-20 13:30:00,142.61,142.64,142.54,142.58,51100.0,122.2184,122.2441,122.1584,122.1927,51100.0
2013-12-20 13:40:00,142.57,142.64,142.24,142.33,104700.0,122.1841,122.2441,121.9013,121.9784,104700.0
2013-12-20 13:50:00,142.35,142.62,142.34,142.58,26800.0,121.9956,122.2269,121.987,122.1927,26800.0
2013-12-20 14:00:00,142.6,142.62,142.47,142.52,34900.0,122.2098,122.2269,122.0984,122.1412,34900.0
2013-12-20 14:10:00,142.51,142.59,142.5,142.51,34800.0,122.1327,122.2012,122.1241,122.1327,34800.0
2013-12-20 14:20:00,142.54,142.57,142.37,142.38,35100.0,122.1584,122.1841,122.0127,122.0213,35100.0
2013-12-20 14:30:00,142.38,142.44,142.31,142.39,45400.0,122.0213,122.0727,121.9613,122.0298,45400.0
2013-12-20 14:40:00,142.38,142.58,142.35,142.5,40400.0,122.0213,122.1927,121.9956,122.1241,40400.0
2013-12-20 14:50:00,142.5,142.6,142.48,142.55,49200.0,122.1241,122.2098,122.107,122.167,49200.0
2013-12-20 15:00:00,142.56,142.62,142.52,142.55,78500.0,122.1755,122.2269,122.1412,122.167,78500.0
2013-12-20 15:10:00,142.55,142.58,142.52,142.55,70400.0,122.167,122.1927,122.1412,122.167,70400.0
2013-12-20 15:20:00,142.55,142.59,142.44,142.45,110300.0,122.167,122.2012,122.0727,122.0813,110300.0
2013-12-20 15:30:00,142.44,142.49,142.24,142.4,85300.0,122.0727,122.1155,121.9013,122.0384,85300.0
2013-12-20 15:40:00,142.38,142.58,142.3,142.52,130000.0,122.0213,122.1927,121.9527,122.1412,130000.0
2013-12-20 15:50:00,142.53,143.73,142.41,142.66,448500.0,122.1498,123.1782,122.047,122.2612,448500.0
2013-12-23 09:30:00,143.47,143.47,142.81,142.82,108000.0,122.9554,122.9554,122.3898,122.3983,108000.0
2013-12-23 09:40:00,142.82,143.11,142.82,142.9,65000.0,122.3983,122.6469,122.3983,122.4669,65000.0
2013-12-23 09:50:00,142.9,142.99,142.81,142.94,71900.0,122.4669,122.544,122.3898,122.5012,71900.0
2013-12-23 10:00:00,142.96,143.0,142.72,142.72,85300.0,122.5183,122.5526,122.3126,122.3126,85300.0
2013-12-23 10:10:00,142.79,142.99,142.72,142.89,48800.0,122.3726,122.544,122.3126,122.4583,48800.0
2013-12-23 10:20:00,142.86,142.92,142.61,142.79,57800.0,122.4326,122.484,122.2184,122.3726,57800.0
2013-12-23 10:30:00,142.79,142.81,142.3,142.4,47700.0,122.3726,122.3898,121.9527,122.0384,47700.0
2013-12-23 10:40:00,142.44,142.61,142.38,142.38,34900.0,122.0727,122.2184,122.0213,122.0213,34900.0
2013-12-23 10:50:00,142.38,142.5,142.15,142.33,45700.0,122.0213,122.1241,121.8242,121.9784,45700.0
2013-12-23 11:00:00,142.3,142.59,142.28,142.41,37100.0,121.9527,122.2012,121.9356,122.047,37100.0
2013-12-23 11:10:00,142.41,142.55,142.37,142.54,24000.0,122.047,122.167,122.0127,122.1584,24000.0
2013-12-23 11:20:00,142.54,142.55,142.38,142.49,36500.0,122.1584,122.167,122.0213,122.1155,36500.0
2013-12-23 11:30:00,142.45,142.49,142.35,142.35,53700.0,122.0813,122.1155,121.9956,121.9956,53700.0
2013-12-23 11:40:00,142.35,142.44,142.32,142.38,24700.0,121.9956,122.0727,121.9698,122.0213,24700.0
2013-12-23 11:50:00,142.38,142.44,142.32,142.38,27300.0,122.0213,122.0727,121.9698,122.0213,27300.0
2013-12-23 12:00:00,142.39,142.43,142.24,142.32,24800.0,122.0298,122.0641,121.9013,121.9698,24800.0
2013-12-23 12:10:00,142.29,142.38,142.25,142.32,19800.0,121.9441,122.0213,121.9099,121.9698,19800.0
2013-12-23 12:20:00,142.32,142.35,142.22,142.32,17800.0,121.9698,121.9956,121.8841,121.9698,17800.0
2013-12-23 12:30:00,142.32,142.36,142.15,142.3,23600.0,121.9698,122.0041,121.8242,121.9527,23600.0
2013-12-23 12:40:00,142.29,142.4,142.23,142.32,37600.0,121.9441,122.0384,121.8927,121.9698,37600.0
2013-12-23 12:50:00,142.36,142.47,142.23,142.32,19900.0,122.0041,122.0984,121.8927,121.9698,19900.0
2013-12-23 13:00:00,142.38,142.39,142.21,142.27,21400.0,122.0213,122.0298,121.8756,121.927,21400.0
2013-12-23 13:10:00,142.28,142.35,142.23,142.25,20700.0,121.9356,121.9956,121.8927,121.9099,20700.0
2013-12-23 13:20:00,142.23,142.32,142.04,142.11,33500.0,121.8927,121.9698,121.7299,121.7899,33500.0
2013-12-23 13:30:00,142.11,142.25,142.0,142.0,24200.0,121.7899,121.9099,121.6956,121.6956,24200.0
2013-12-23 13:40:00,141.96,141.96,141.72,141.72,42500.0,121.6613,121.6613,121.4556,121.4556,42500.0
2013-12-23 13:50:00,141.73,141.89,141.67,141.84,32900.0,121.4642,121.6013,121.4128,121.5585,32900.0
2013-12-23 14:00:00,141.89,141.93,141.77,141.88,21900.0,121.6013,121.6356,121.4985,121.5928,21900.0
2013-12-23 14:10:00,141.86,142.02,141.81,141.96,29800.0,121.5756,121.7127,121.5328,121.6613,29800.0
2013-12-23 14:20:00,141.93,142.05,141.82,141.88,29900.0,121.6356,121.7384,121.5413,121.5928,29900.0
2013-12-23 14:30:00,141.9,141.91,141.66,141.86,36900.0,121.6099,121.6185,121.4042,121.5756,36900.0
2013-12-23 14:40:00,141.85,141.86,141.68,141.71,28400.0,121.567,121.5756,121.4214,121.4471,28400.0
2013-12-23 14:50:00,141.7,141.74,141.61,141.71,29800.0,121.4385,121.4728,121.3614,121.4471,29800.0
2013-12-23 15:00:00,141.69,141.76,141.62,141.66,33100.0,121.4299,121.4899,121.3699,121.4042,33100.0
2013-12-23 15:10:00,141.66,141.97,141.62,141.97,47600.0,121.4042,121.6699,121.3699,121.6699,47600.0
2013-12-23 15:20:00,141.97,142.03,141.9,141.98,55900.0,121.6699,121.7213,121.6099,121.6785,55900.0
2013-12-23 15:30:00,141.96,142.06,141.92,141.99,43700.0,121.6613,121.747,121.627,121.687,43700.0
2013-12-23 15:40:00,142.02,142.18,141.97,142.17,77300.0,121.7127,121.8499,121.6699,121.8413,77300.0
2013-12-23 15:50:00,142.16,142.31,142.05,142.27,128600.0,121.8327,121.9613,121.7384,121.927,128600.0
2013-12-24 09:30:00,142.24,142.38,141.67,141.94,45900.0,121.9013,122.0213,121.4128,121.6442,45900.0
2013-12-24 09:40:00,141.87,141.92,141.23,141.42,61000.0,121.5842,121.627,121.0357,121.1985,61000.0
2013-12-24 09:50:00,141.29,141.54,141.14,141.21,31700.0,121.0871,121.3014,120.9586,121.0186,31700.0
2013-12-24 10:00:00,141.28,141.7,141.17,141.6,41700.0,121.0786,121.4385,120.9843,121.3528,41700.0
2013-12-24 10:10:00,141.53,141.73,141.41,141.65,43400.0,121.2928,121.4642,121.19,121.3956,43400.0
2013-12-24 10:20:00,141.65,141.75,141.55,141.6,36900.0,121.3956,121.4813,121.3099,121.3528,36900.0
2013-12-24 10:30:00,141.6,141.75,141.6,141.66,23000.0,121.3528,121.4813,121.3528,121.4042,23000.0
2013-12-24 10:40:00,141.68,141.96,141.66,141.81,24400.0,121.4214,121.6613,121.4042,121.5328,24400.0
2013-12-24 10:50:00,141.89,141.94,141.75,141.92,19800.0,121.6013,121.6442,121.4813,121.627,19800.0
2013-12-24 11:00:00,141.91,141.94,141.62,141.94,25900.0,121.6185,121.6442,121.3699,121.6442,25900.0
2013-12-24 11:10:00,141.96,142.0,141.75,141.9,20500.0,121.6613,121.6956,121.4813,121.6099,20500.0
2013-12-24 11:20:00,141.9,141.98,141.74,141.92,21500.0,121.6099,121.6785,121.4728,121.627,21500.0
2013-12-24 11:30:00,141.95,141.95,141.68,141.69,23300.0,121.6527,121.6527,121.4214,121.4299,23300.0
2013-12-24 11:40:00,141.69,141.86,141.63,141.82,18400.0,121.4299,121.5756,121.3785,121.5413,18400.0
2013-12-24 11:50:00,141.85,141.93,141.75,141.81,60100.0,121.567,121.6356,121.4813,121.5328,60100.0
2013-12-24 12:00:00,141.81,142.0,141.81,142.0,59900.0,121.5328,121.6956,121.5328,121.6956,59900.0
2013-12-24 12:10:00,141.97,142.0,141.91,141.96,24400.0,121.6699,121.6956,121.6185,121.6613,24400.0
2013-12-24 12:20:00,141.96,142.0,141.88,141.88,28300.0,121.6613,121.6956,121.5928,121.5928,28300.0
2013-12-24 12:30:00,141.88,141.88,141.73,141.85,36300.0,121.5928,121.5928,121.4642,121.567,36300.0
2013-12-24 12:40:00,141.77,141.88,141.67,141.87,29600.0,121.4985,121.5928,121.4128,121.5842,29600.0
2013-12-24 12:50:00,141.87,142.0,141.85,141.96,61700.0,121.5842,121.6956,121.567,121.6613,61700.0
2013-12-26 09:30:00,142.66,143.3,142.33,142.48,75500.0,122.2612,122.8097,121.9784,122.107,75500.0
2013-12-26 09:40:00,142.67,143.0,142.44,142.7,68700.0,122.2698,122.5526,122.0727,122.2955,68700.0
2013-12-26 09:50:00,142.75,143.02,142.6,142.8,43900.0,122.3384,122.5697,122.2098,122.3812,43900.0
2013-12-26 10:00:00,142.8,143.08,142.8,142.97,79600.0,122.3812,122.6212,122.3812,122.5269,79600.0
2013-12-26 10:10:00,142.94,143.0,142.87,142.96,44500.0,122.5012,122.5526,122.4412,122.5183,44500.0
2013-12-26 10:20:00,142.95,143.05,142.91,142.96,31000.0,122.5098,122.5955,122.4755,122.5183,31000.0
2013-12-26 10:30:00,142.99,143.05,142.92,142.93,28000.0,122.544,122.5955,122.484,122.4926,28000.0
2013-12-26 10:40:00,142.99,143.0,142.76,142.77,47800.0,122.544,122.5526,122.3469,122.3555,47800.0
2013-12-26 10:50:00,142.75,143.04,142.69,142.91,41900.0,122.3384,122.5869,122.2869,122.4755,41900.0
2013-12-26 11:00:00,143.02,143.02,142.79,142.88,57500.0,122.5697,122.5697,122.3726,122.4498,57500.0
2013-12-26 11:10:00,142.85,143.0,142.84,142.91,26800.0,122.4241,122.5526,122.4155,122.4755,26800.0
2013-12-26 11:20:00,142.88,143.0,142.88,142.92,19000.0,122.4498,122.5526,122.4498,122.484,19000.0
2013-12-26 11:30:00,142.96,143.05,142.94,143.0,54500.0,122.5183,122.5955,122.5012,122.5526,54500.0
2013-12-26 11:40:00,143.0,143.15,142.95,143.08,29000.0,122.5526,122.6812,122.5098,122.6212,29000.0
2013-12-26 11:50:00,143.11,143.26,143.07,143.24,47700.0,122.6469,122.7754,122.6126,122.7583,47700.0
2013-12-26 12:00:00,143.24,143.27,143.16,143.17,26800.0,122.7583,122.784,122.6897,122.6983,26800.0
2013-12-26 12:10:00,143.17,143.28,143.15,143.24,18900.0,122.6983,122.7926,122.6812,122.7583,18900.0
2013-12-26 12:20:00,143.22,143.24,143.13,143.2,20700.0,122.7412,122.7583,122.664,122.724,20700.0
2013-12-26 12:30:00,143.2,143.22,143.09,143.16,22500.0,122.724,122.7412,122.6297,122.6897,22500.0
2013-12-26 12:40:00,143.12,143.17,142.97,143.04,33900.0,122.6555,122.6983,122.5269,122.5869,33900.0
2013-12-26 12:50:00,143.04,143.15,143.0,143.0,15700.0,122.5869,122.6812,122.5526,122.5526,15700.0
2013-12-26 13:00:00,143.0,143.12,142.98,143.06,20500.0,122.5526,122.6555,122.5355,122.604,20500.0
2013-12-26 13:10:00,143.06,143.1,142.99,143.06,12800.0,122.604,122.6383,122.544,122.604,12800.0
2013-12-26 13:20:00,143.08,143.12,143.05,143.07,8900.0,122.6212,122.6555,122.5955,122.6126,8900.0
2013-12-26 13:30:00,143.04,143.09,142.97,143.01,13600.0,122.5869,122.6297,122.5269,122.5612,13600.0
2013-12-26 13:40:00,143.02,143.05,142.97,142.99,12600.0,122.5697,122.5955,122.5269,122.544,12600.0
2013-12-26 13:50:00,143.04,143.19,143.02,143.19,23400.0,122.5869,122.7154,122.5697,122.7154,23400.0
2013-12-26 14:00:00,143.17,143.3,143.17,143.29,24900.0,122.6983,122.8097,122.6983,122.8011,24900.0
2013-12-26 14:10:00,143.3,143.5,143.29,143.46,24000.0,122.8097,122.9811,122.8011,122.9468,24000.0
2013-12-26 14:20:00,143.47,143.5,143.41,143.45,18300.0,122.9554,122.9811,122.904,122.9383,18300.0
2013-12-26 14:30:00,143.47,143.52,143.42,143.48,32400.0,122.9554,122.9983,122.9126,122.964,32400.0
2013-12-26 14:40:00,143.46,143.48,143.36,143.41,17800.0,122.9468,122.964,122.8611,122.904,17800.0
2013-12-26 14:50:00,143.38,143.44,143.33,143.4,18500.0,122.8783,122.9297,122.8354,122.8954,18500.0
2013-12-26 15:00:00,143.4,143.47,143.35,143.43,18800.0,122.8954,122.9554,122.8526,122.9211,18800.0
2013-12-26 15:10:00,143.42,143.43,143.31,143.38,25000.0,122.9126,122.9211,122.8183,122.8783,25000.0
2013-12-26 15:20:00,143.39,143.45,143.28,143.32,21300.0,122.8868,122.9383,122.7926,122.8269,21300.0
2013-12-26 15:30:00,143.32,143.39,143.28,143.38,49600.0,122.8269,122.8868,122.7926,122.8783,49600.0
2013-12-26 15:40:00,143.39,143.47,143.32,143.32,61700.0,122.8868,122.9554,122.8269,122.8269,61700.0
2013-12-26 15:50:00,143.32,143.41,143.24,143.31,96300.0,122.8269,122.904,122.7583,122.8183,96300.0
2013-12-27 09:30:00,143.28,143.86,143.22,143.33,74000.0,122.7926,123.2896,122.7412,122.8354,74000.0
2013-12-27 09:40:00,143.43,143.46,142.95,143.35,29700.0,122.9211,122.9468,122.5098,122.8526,29700.0
2013-12-27 09:50:00,143.24,143.38,142.74,142.74,28500.0,122.7583,122.8783,122.3298,122.3298,28500.0
2013-12-27 10:00:00,142.75,143.52,142.75,143.44,51200.0,122.3384,122.9983,122.3384,122.9297,51200.0
2013-12-27 10:10:00,143.41,143.59,143.41,143.48,49100.0,122.904,123.0582,122.904,122.964,49100.0
2013-12-27 10:20:00,143.53,143.54,143.36,143.44,21600.0,123.0068,123.0154,122.8611,122.9297,21600.0
2013-12-27 10:30:00,143.35,143.45,143.07,143.1,38300.0,122.8526,122.9383,122.6126,122.6383,38300.0
2013-12-27 10:40:00,143.11,143.13,142.98,142.98,21000.0,122.6469,122.664,122.5355,122.5355,21000.0
2013-12-27 10:50:00,142.98,143.09,142.92,142.94,19100.0,122.5355,122.6297,122.484,122.5012,19100.0
2013-12-27 11:00:00,142.97,143.22,142.93,143.22,16400.0,122.5269,122.7412,122.4926,122.7412,16400.0
2013-12-27 11:10:00,143.21,143.43,143.2,143.39,18400.0,122.7326,122.9211,122.724,122.8868,18400.0
2013-12-27 11:20:00,143.39,143.6,143.37,143.59,33100.0,122.8868,123.0668,122.8697,123.0582,33100.0
2013-12-27 11:30:00,143.62,143.65,143.39,143.39,22300.0,123.084,123.1097,122.8868,122.8868,22300.0
2013-12-27 11:40:00,143.46,143.61,143.4,143.54,28700.0,122.9468,123.0754,122.8954,123.0154,28700.0
2013-12-27 11:50:00,143.55,143.71,143.52,143.71,40900.0,123.024,123.1611,122.9983,123.1611,40900.0
2013-12-27 12:00:00,143.64,143.71,143.51,143.71,16800.0,123.1011,123.1611,122.9897,123.1611,16800.0
2013-12-27 12:10:00,143.7,143.7,143.47,143.52,25100.0,123.1525,123.1525,122.9554,122.9983,25100.0
2013-12-27 12:20:00,143.53,143.59,143.45,143.47,13700.0,123.0068,123.0582,122.9383,122.9554,13700.0
2013-12-27 12:30:00,143.48,143.56,143.34,143.56,25300.0,122.964,123.0325,122.844,123.0325,25300.0
2013-12-27 12:40:00,143.51,143.59,143.41,143.46,9300.0,122.9897,123.0582,122.904,122.9468,9300.0
2013-12-27 12:50:00,143.45,143.48,143.34,143.44,18100.0,122.9383,122.964,122.844,122.9297,18100.0
2013-12-27 13:00:00,143.35,143.56,143.35,143.47,19500.0,122.8526,123.0325,122.8526,122.9554,19500.0
2013-12-27 13:10:00,143.48,143.48,143.31,143.38,21300.0,122.964,122.964,122.8183,122.8783,21300.0
2013-12-27 13:20:00,143.38,143.44,143.35,143.41,9200.0,122.8783,122.9297,122.8526,122.904,9200.0
2013-12-27 13:30:00,143.37,143.43,143.31,143.38,19700.0,122.8697,122.9211,122.8183,122.8783,19700.0
2013-12-27 13:40:00,143.41,143.5,143.34,143.45,20700.0,122.904,122.9811,122.844,122.9383,20700.0
2013-12-27 13:50:00,143.49,143.5,143.42,143.45,9900.0,122.9725,122.9811,122.9126,122.9383,9900.0
2013-12-27 14:00:00,143.44,143.46,143.36,143.45,16400.0,122.9297,122.9468,122.8611,122.9383,16400.0
2013-12-27 14:10:00,143.45,143.57,143.44,143.57,18400.0,122.9383,123.0411,122.9297,123.0411,18400.0
2013-12-27 14:20:00,143.54,143.74,143.53,143.66,35800.0,123.0154,123.1868,123.0068,123.1182,35800.0
2013-12-27 14:30:00,143.63,143.66,143.48,143.48,27300.0,123.0925,123.1182,122.964,122.964,27300.0
2013-12-27 14:40:00,143.48,143.6,143.48,143.57,26400.0,122.964,123.0668,122.964,123.0411,26400.0
2013-12-27 14:50:00,143.56,143.56,143.41,143.48,23200.0,123.0325,123.0325,122.904,122.964,23200.0
2013-12-27 15:00:00,143.47,143.49,143.41,143.45,20000.0,122.9554,122.9725,122.904,122.9383,20000.0
2013-12-27 15:10:00,143.42,143.46,143.38,143.44,21800.0,122.9126,122.9468,122.8783,122.9297,21800.0
2013-12-27 15:20:00,143.42,143.44,143.36,143.4,24000.0,122.9126,122.9297,122.8611,122.8954,24000.0
2013-12-27 15:30:00,143.4,143.44,143.28,143.33,40900.0,122.8954,122.9297,122.7926,122.8354,40900.0
2013-12-27 15:40:00,143.32,143.41,143.32,143.39,41100.0,122.8269,122.904,122.8269,122.8868,41100.0
2013-12-27 15:50:00,143.39,143.45,143.37,143.42,90600.0,122.8868,122.9383,122.8697,122.9126,90600.0
2013-12-30 09:30:00,143.33,143.88,143.19,143.83,44800.0,122.8354,123.3068,122.7154,123.2639,44800.0
2013-12-30 09:40:00,143.75,143.75,143.34,143.37,25900.0,123.1954,123.1954,122.844,122.8697,25900.0
2013-12-30 09:50:00,143.37,143.42,143.07,143.13,40600.0,122.8697,122.9126,122.6126,122.664,40600.0
2013-12-30 10:00:00,143.15,143.35,143.13,143.27,72700.0,122.6812,122.8526,122.664,122.784,72700.0
2013-12-30 10:10:00,143.31,143.42,143.25,143.33,62300.0,122.8183,122.9126,122.7669,122.8354,62300.0
2013-12-30 10:20:00,143.33,143.46,143.27,143.34,37700.0,122.8354,122.9468,122.784,122.844,37700.0
2013-12-30 10:30:00,143.34,143.44,143.29,143.41,36600.0,122.844,122.9297,122.8011,122.904,36600.0
2013-12-30 10:40:00,143.41,143.43,143.31,143.34,22500.0,122.904,122.9211,122.8183,122.844,22500.0
2013-12-30 10:50:00,143.35,143.42,143.26,143.34,25700.0,122.8526,122.9126,122.7754,122.844,25700.0
2013-12-30 11:00:00,143.28,143.34,143.25,143.28,18400.0,122.7926,122.844,122.7669,122.7926,18400.0
2013-12-30 11:10:00,143.25,143.39,143.25,143.36,25200.0,122.7669,122.8868,122.7669,122.8611,25200.0
2013-12-30 11:20:00,143.31,143.4,143.27,143.36,19600.0,122.8183,122.8954,122.784,122.8611,19600.0
2013-12-30 11:30:00,143.37,143.4,143.17,143.17,35500.0,122.8697,122.8954,122.6983,122.6983,35500.0
2013-12-30 11:40:00,143.21,143.32,143.11,143.2,36800.0,122.7326,122.8269,122.6469,122.724,36800.0
2013-12-30 11:50:00,143.22,143.26,143.13,143.13,15200.0,122.7412,122.7754,122.664,122.664,15200.0
2013-12-30 12:00:00,143.15,143.28,142.92,143.19,58800.0,122.6812,122.7926,122.484,122.7154,58800.0
2013-12-30 12:10:00,143.17,143.28,143.06,143.06,30700.0,122.6983,122.7926,122.604,122.604,30700.0
2013-12-30 12:20:00,143.05,143.1,142.89,142.91,14500.0,122.5955,122.6383,122.4583,122.4755,14500.0
2013-12-30 12:30:00,142.91,143.01,142.86,142.98,18500.0,122.4755,122.5612,122.4326,122.5355,18500.0
2013-12-30 12:40:00,142.98,143.0,142.94,142.94,13600.0,122.5355,122.5526,122.5012,122.5012,13600.0
2013-12-30 12:50:00,142.94,142.99,142.9,142.97,8800.0,122.5012,122.544,122.4669,122.5269,8800.0
2013-12-30 13:00:00,142.99,143.0,142.93,142.97,15800.0,122.544,122.5526,122.4926,122.5269,15800.0
2013-12-30 13:10:00,143.0,143.0,142.93,142.96,14600.0,122.5526,122.5526,122.4926,122.5183,14600.0
2013-12-30 13:20:00,142.96,143.02,142.93,142.99,22100.0,122.5183,122.5697,122.4926,122.544,22100.0
2013-12-30 13:30:00,142.99,143.04,142.94,143.0,20300.0,122.544,122.5869,122.5012,122.5526,20300.0
2013-12-30 13:40:00,142.97,143.05,142.92,143.02,23500.0,122.5269,122.5955,122.484,122.5697,23500.0
2013-12-30 13:50:00,143.0,143.02,142.94,142.99,17500.0,122.5526,122.5697,122.5012,122.544,17500.0
2013-12-30 14:00:00,142.95,143.01,142.94,142.94,23800.0,122.5098,122.5612,122.5012,122.5012,23800.0
2013-12-30 14:10:00,142.94,142.98,142.91,142.96,18500.0,122.5012,122.5355,122.4755,122.5183,18500.0
2013-12-30 14:20:00,142.96,143.0,142.9,142.94,17600.0,122.5183,122.5526,122.4669,122.5012,17600.0
2013-12-30 14:30:00,142.94,143.0,142.88,142.97,23900.0,122.5012,122.5526,122.4498,122.5269,23900.0
2013-12-30 14:40:00,142.97,143.04,142.94,142.96,23200.0,122.5269,122.5869,122.5012,122.5183,23200.0
2013-12-30 14:50:00,142.95,143.03,142.93,142.99,31000.0,122.5098,122.5783,122.4926,122.544,31000.0
2013-12-30 15:00:00,143.01,143.08,142.96,143.05,29900.0,122.5612,122.6212,122.5183,122.5955,29900.0
2013-12-30 15:10:00,143.08,143.09,142.98,143.09,20700.0,122.6212,122.6297,122.5355,122.6297,20700.0
2013-12-30 15:20:00,143.1,143.13,143.06,143.06,25000.0,122.6383,122.664,122.604,122.604,25000.0
2013-12-30 15:30:00,143.06,143.11,142.94,142.98,25800.0,122.604,122.6469,122.5012,122.5355,25800.0
2013-12-30 15:40:00,142.97,143.11,142.97,143.08,37800.0,122.5269,122.6469,122.5269,122.6212,37800.0
2013-12-30 15:50:00,143.07,143.12,143.02,143.05,65700.0,122.6126,122.6555,122.5697,122.5955,65700.0
2013-12-31 09:30:00,143.01,143.68,143.0,143.27,37100.0,122.5612,123.1354,122.5526,122.784,37100.0
2013-12-31 09:40:00,143.4,143.5,143.25,143.44,22400.0,122.8954,122.9811,122.7669,122.9297,22400.0
2013-12-31 09:50:00,143.44,143.66,143.25,143.26,20700.0,122.9297,123.1182,122.7669,122.7754,20700.0
2013-12-31 10:00:00,143.32,143.72,143.3,143.71,40900.0,122.8269,123.1697,122.8097,123.1611,40900.0
2013-12-31 10:10:00,143.64,143.64,143.25,143.25,29000.0,123.1011,123.1011,122.7669,122.7669,29000.0
2013-12-31 10:20:00,143.41,143.47,143.27,143.3,25900.0,122.904,122.9554,122.784,122.8097,25900.0
2013-12-31 10:30:00,143.26,143.41,143.25,143.28,19100.0,122.7754,122.904,122.7669,122.7926,19100.0
2013-12-31 10:40:00,143.3,143.46,143.25,143.36,30000.0,122.8097,122.9468,122.7669,122.8611,30000.0
2013-12-31 10:50:00,143.32,143.51,143.29,143.49,22400.0,122.8269,122.9897,122.8011,122.9725,22400.0
2013-12-31 11:00:00,143.49,143.57,143.39,143.44,18700.0,122.9725,123.0411,122.8868,122.9297,18700.0
2013-12-31 11:10:00,143.44,143.59,143.43,143.57,24900.0,122.9297,123.0582,122.9211,123.0411,24900.0
2013-12-31 11:20:00,143.48,143.58,143.36,143.53,17700.0,122.964,123.0497,122.8611,123.0068,17700.0
2013-12-31 11:30:00,143.53,143.63,143.34,143.52,30600.0,123.0068,123.0925,122.844,122.9983,30600.0
2013-12-31 11:40:00,143.56,143.57,143.4,143.42,39900.0,123.0325,123.0411,122.8954,122.9126,39900.0
2013-12-31 11:50:00,143.44,143.46,143.37,143.38,17100.0,122.9297,122.9468,122.8697,122.8783,17100.0
2013-12-31 12:00:00,143.4,143.47,143.36,143.41,18500.0,122.8954,122.9554,122.8611,122.904,18500.0
2013-12-31 12:10:00,143.36,143.45,143.35,143.35,13500.0,122.8611,122.9383,122.8526,122.8526,13500.0
2013-12-31 12:20:00,143.38,143.43,143.27,143.3,10200.0,122.8783,122.9211,122.784,122.8097,10200.0
2013-12-31 12:30:00,143.34,143.42,143.32,143.42,8400.0,122.844,122.9126,122.8269,122.9126,8400.0
2013-12-31 12:40:00,143.36,143.38,143.25,143.29,18500.0,122.8611,122.8783,122.7669,122.8011,18500.0
2013-12-31 12:50:00,143.25,143.34,143.22,143.33,17400.0,122.7669,122.844,122.7412,122.8354,17400.0
2013-12-31 13:00:00,143.35,143.42,143.32,143.42,9800.0,122.8526,122.9126,122.8269,122.9126,9800.0
2013-12-31 13:10:00,143.42,143.57,143.37,143.55,11500.0,122.9126,123.0411,122.8697,123.024,11500.0
2013-12-31 13:20:00,143.55,143.58,143.51,143.57,11900.0,123.024,123.0497,122.9897,123.0411,11900.0
2013-12-31 13:30:00,143.57,143.68,143.5,143.65,19800.0,123.0411,123.1354,122.9811,123.1097,19800.0
2013-12-31 13:40:00,143.65,143.75,143.61,143.74,36000.0,123.1097,123.1954,123.0754,123.1868,36000.0
2013-12-31 13:50:00,143.75,143.82,143.67,143.73,90800.0,123.1954,123.2554,123.1268,123.1782,90800.0
2013-12-31 14:00:00,143.74,143.76,143.63,143.65,20500.0,123.1868,123.2039,123.0925,123.1097,20500.0
2013-12-31 14:10:00,143.64,143.77,143.64,143.7,17800.0,123.1011,123.2125,123.1011,123.1525,17800.0
2013-12-31 14:20:00,143.7,143.81,143.59,143.62,25200.0,123.1525,123.2468,123.0582,123.084,25200.0
2013-12-31 14:30:00,143.63,143.63,143.48,143.48,23900.0,123.0925,123.0925,122.964,122.964,23900.0
2013-12-31 14:40:00,143.52,143.6,143.47,143.47,22800.0,122.9983,123.0668,122.9554,122.9554,22800.0
2013-12-31 14:50:00,143.44,143.5,143.37,143.45,15000.0,122.9297,122.9811,122.8697,122.9383,15000.0
2013-12-31 15:00:00,143.45,143.49,143.31,143.32,17900.0,122.9383,122.9725,122.8183,122.8269,17900.0
2013-12-31 15:10:00,143.33,143.45,143.31,143.44,24800.0,122.8354,122.9383,122.8183,122.9297,24800.0
2013-12-31 15:20:00,143.45,143.74,143.45,143.74,22000.0,122.9383,123.1868,122.9383,123.1868,22000.0
2013-12-31 15:30:00,143.74,143.83,143.69,143.75,35200.0,123.1868,123.2639,123.1439,123.1954,35200.0
2013-12-31 15:40:00,143.73,144.13,143.67,144.05,73200.0,123.1782,123.521,123.1268,123.4525,73200.0
2013-12-31 15:50:00,144.01,144.1,143.55,143.79,157900.0,123.4182,123.4953,123.024,123.2296,157900.0
2014-01-02 09:30:00,143.08,143.51,142.52,142.71,201600.0,122.6212,122.9897,122.1412,122.3041,201600.0
2014-01-02 09:40:00,142.81,144.39,142.8,144.23,111600.0,122.3898,123.7439,122.3812,123.6067,111600.0
2014-01-02 09:50:00,144.23,144.23,143.34,143.44,134400.0,123.6067,123.6067,122.844,122.9297,134400.0
2014-01-02 10:00:00,143.46,143.46,142.8,143.21,76000.0,122.9468,122.9468,122.3812,122.7326,76000.0
2014-01-02 10:10:00,143.21,143.45,142.96,142.96,54700.0,122.7326,122.9383,122.5183,122.5183,54700.0
2014-01-02 10:20:00,143.0,143.08,142.81,142.98,44000.0,122.5526,122.6212,122.3898,122.5355,44000.0
2014-01-02 10:30:00,142.88,142.99,142.19,142.23,84100.0,122.4498,122.544,121.8584,121.8927,84100.0
2014-01-02 10:40:00,142.28,142.69,142.23,142.69,60000.0,121.9356,122.2869,121.8927,122.2869,60000.0
2014-01-02 10:50:00,142.68,142.78,142.53,142.6,38800.0,122.2784,122.3641,122.1498,122.2098,38800.0
2014-01-02 11:00:00,142.6,143.0,142.16,142.2,57300.0,122.2098,122.5526,121.8327,121.867,57300.0
2014-01-02 11:10:00,142.16,142.23,141.46,141.51,122800.0,121.8327,121.8927,121.2328,121.2757,122800.0
2014-01-02 11:20:00,141.52,141.62,141.0,141.52,120700.0,121.2842,121.3699,120.8386,121.2842,120700.0
2014-01-02 11:30:00,141.51,141.56,141.33,141.47,67400.0,121.2757,121.3185,121.1214,121.2414,67400.0
2014-01-02 11:40:00,141.49,141.49,140.82,140.94,51200.0,121.2585,121.2585,120.6843,120.7872,51200.0
2014-01-02 11:50:00,140.94,140.97,140.6,140.74,61700.0,120.7872,120.8129,120.4958,120.6158,61700.0
2014-01-02 12:00:00,140.7,140.92,140.54,140.58,56000.0,120.5815,120.77,120.4444,120.4786,56000.0
2014-01-02 12:10:00,140.58,140.63,140.39,140.43,47200.0,120.4786,120.5215,120.3158,120.3501,47200.0
2014-01-02 12:20:00,140.43,140.63,140.35,140.45,54900.0,120.3501,120.5215,120.2815,120.3672,54900.0
2014-01-02 12:30:00,140.49,140.51,140.27,140.45,67200.0,120.4015,120.4187,120.213,120.3672,67200.0
2014-01-02 12:40:00,140.45,140.57,140.26,140.47,78900.0,120.3672,120.4701,120.2044,120.3844,78900.0
2014-01-02 12:50:00,140.45,140.52,140.25,140.4,116800.0,120.3672,120.4272,120.1958,120.3244,116800.0
2014-01-02 13:00:00,140.4,140.45,140.26,140.44,81600.0,120.3244,120.3672,120.2044,120.3587,81600.0
2014-01-02 13:10:00,140.4,140.51,140.28,140.39,89500.0,120.3244,120.4187,120.2215,120.3158,89500.0
2014-01-02 13:20:00,140.31,140.52,140.25,140.51,41800.0,120.2472,120.4272,120.1958,120.4187,41800.0
2014-01-02 13:30:00,140.5,140.7,140.29,140.61,81300.0,120.4101,120.5815,120.2301,120.5044,81300.0
2014-01-02 13:40:00,140.64,140.64,140.4,140.55,67000.0,120.5301,120.5301,120.3244,120.4529,67000.0
2014-01-02 13:50:00,140.55,140.68,140.38,140.38,27600.0,120.4529,120.5643,120.3072,120.3072,27600.0
2014-01-02 14:00:00,140.46,140.58,140.35,140.39,35900.0,120.3758,120.4786,120.2815,120.3158,35900.0
2014-01-02 14:10:00,140.4,140.72,140.36,140.41,88100.0,120.3244,120.5986,120.2901,120.333,88100.0
2014-01-02 14:20:00,140.41,140.48,140.15,140.15,52200.0,120.333,120.3929,120.1101,120.1101,52200.0
2014-01-02 14:30:00,140.21,140.21,139.82,139.85,114400.0,120.1615,120.1615,119.8273,119.853,114400.0
2014-01-02 14:40:00,139.87,140.0,139.7,139.76,119100.0,119.8702,119.9816,119.7245,119.7759,119100.0
2014-01-02 14:50:00,139.76,140.01,139.73,139.87,87400.0,119.7759,119.9901,119.7502,119.8702,87400.0
2014-01-02 15:00:00,139.86,140.12,139.86,140.11,102200.0,119.8616,120.0844,119.8616,120.0758,102200.0
2014-01-02 15:10:00,140.14,140.27,140.12,140.2,132500.0,120.1016,120.213,120.0844,120.153,132500.0
2014-01-02 15:20:00,140.2,140.23,139.9,139.9,92000.0,120.153,120.1787,119.8959,119.8959,92000.0
2014-01-02 15:30:00,139.91,139.95,139.57,139.6,150200.0,119.9044,119.9387,119.6131,119.6388,150200.0
2014-01-02 15:40:00,139.61,140.06,139.56,139.95,195200.0,119.6473,120.033,119.6045,119.9387,195200.0
2014-01-02 15:50:00,139.95,139.96,139.76,139.78,267700.0,119.9387,119.9473,119.7759,119.793,267700.0
2014-01-03 09:30:00,140.05,140.86,140.05,140.3,139300.0,120.0244,120.7186,120.0244,120.2387,139300.0
2014-01-03 09:40:00,140.4,141.1,140.3,140.92,95800.0,120.3244,120.9243,120.2387,120.77,95800.0
2014-01-03 09:50:00,140.85,141.01,140.83,140.85,83800.0,120.71,120.8472,120.6929,120.71,83800.0
2014-01-03 10:00:00,140.96,141.15,140.67,140.72,94200.0,120.8043,120.9671,120.5558,120.5986,94200.0
2014-01-03 10:10:00,140.77,140.9,140.58,140.63,158900.0,120.6415,120.7529,120.4786,120.5215,158900.0
2014-01-03 10:20:00,140.6,140.69,140.44,140.58,93900.0,120.4958,120.5729,120.3587,120.4786,93900.0
2014-01-03 10:30:00,140.62,140.86,140.58,140.67,86200.0,120.5129,120.7186,120.4786,120.5558,86200.0
2014-01-03 10:40:00,140.66,140.8,140.47,140.63,70400.0,120.5472,120.6672,120.3844,120.5215,70400.0
2014-01-03 10:50:00,140.63,140.69,140.39,140.41,95700.0,120.5215,120.5729,120.3158,120.333,95700.0
2014-01-03 11:00:00,140.41,140.55,140.37,140.37,51300.0,120.333,120.4529,120.2987,120.2987,51300.0
2014-01-03 11:10:00,140.43,140.43,140.27,140.32,82600.0,120.3501,120.3501,120.213,120.2558,82600.0
2014-01-03 11:20:00,140.38,140.49,140.29,140.39,37500.0,120.3072,120.4015,120.2301,120.3158,37500.0
2014-01-03 11:30:00,140.38,140.5,140.12,140.15,94900.0,120.3072,120.4101,120.0844,120.1101,94900.0
2014-01-03 11:40:00,140.15,140.26,139.93,139.95,42900.0,120.1101,120.2044,119.9216,119.9387,42900.0
2014-01-03 11:50:00,139.99,140.13,139.92,140.02,59100.0,119.973,120.093,119.913,119.9987,59100.0
2014-01-03 12:00:00,140.02,140.21,139.97,140.19,61400.0,119.9987,120.1615,119.9559,120.1444,61400.0
2014-01-03 12:10:00,140.2,140.2,139.95,139.99,57300.0,120.153,120.153,119.9387,119.973,57300.0
2014-01-03 12:20:00,139.96,140.1,139.94,140.03,43900.0,119.9473,120.0673,119.9302,120.0073,43900.0
2014-01-03 12:30:00,140.06,140.07,139.98,140.01,94000.0,120.033,120.0416,119.9644,119.9901,94000.0
2014-01-03 12:40:00,139.99,140.02,139.91,139.98,41700.0,119.973,119.9987,119.9044,119.9644,41700.0
2014-01-03 12:50:00,139.99,140.01,139.92,139.97,32900.0,119.973,119.9901,119.913,119.9559,32900.0
2014-01-03 13:00:00,139.99,140.04,139.95,140.02,47100.0,119.973,120.0159,119.9387,119.9987,47100.0
2014-01-03 13:10:00,140.02,140.05,139.98,140.01,39100.0,119.9987,120.0244,119.9644,119.9901,39100.0
2014-01-03 13:20:00,140.02,140.12,139.96,140.02,139400.0,119.9987,120.0844,119.9473,119.9987,139400.0
2014-01-03 13:30:00,140.02,140.04,139.98,140.0,51500.0,119.9987,120.0159,119.9644,119.9816,51500.0
2014-01-03 13:40:00,140.01,140.17,139.99,140.15,57700.0,119.9901,120.1273,119.973,120.1101,57700.0
2014-01-03 13:50:00,140.12,140.16,139.96,140.05,43100.0,120.0844,120.1187,119.9473,120.0244,43100.0
2014-01-03 14:00:00,140.05,140.12,139.97,139.97,44600.0,120.0244,120.0844,119.9559,119.9559,44600.0
2014-01-03 14:10:00,139.98,140.07,139.95,139.98,43400.0,119.9644,120.0416,119.9387,119.9644,43400.0
2014-01-03 14:20:00,140.0,140.12,140.0,140.05,28700.0,119.9816,120.0844,119.9816,120.0244,28700.0
2014-01-03 14:30:00,140.06,140.16,139.99,140.11,38600.0,120.033,120.1187,119.973,120.0758,38600.0
2014-01-03 14:40:00,140.1,140.24,140.01,140.23,35100.0,120.0673,120.1873,119.9901,120.1787,35100.0
2014-01-03 14:50:00,140.24,140.42,140.22,140.22,91600.0,120.1873,120.3415,120.1701,120.1701,91600.0
2014-01-03 15:00:00,140.22,140.41,140.17,140.26,168700.0,120.1701,120.333,120.1273,120.2044,168700.0
2014-01-03 15:10:00,140.25,140.77,140.25,140.55,89300.0,120.1958,120.6415,120.1958,120.4529,89300.0
2014-01-03 15:20:00,140.55,140.67,140.5,140.52,77900.0,120.4529,120.5558,120.4101,120.4272,77900.0
2014-01-03 15:30:00,140.5,140.57,140.35,140.41,84400.0,120.4101,120.4701,120.2815,120.333,84400.0
2014-01-03 15:40:00,140.4,140.45,140.3,140.37,124400.0,120.3244,120.3672,120.2387,120.2987,124400.0
2014-01-03 15:50:00,140.38,140.39,140.05,140.05,130600.0,120.3072,120.3158,120.0244,120.0244,130600.0
2014-01-06 09:30:00,142.7,143.0,141.31,141.49,232800.0,122.2955,122.5526,121.1043,121.2585,232800.0
2014-01-06 09:40:00,141.44,141.46,139.81,140.46,117400.0,121.2157,121.2328,119.8187,120.3758,117400.0
2014-01-06 09:50:00,140.44,141.0,140.32,140.97,111200.0,120.3587,120.8386,120.2558,120.8129,111200.0
2014-01-06 10:00:00,140.99,141.06,140.42,140.61,137900.0,120.83,120.89,120.3415,120.5044,137900.0
2014-01-06 10:10:00,140.61,140.65,140.39,140.55,66300.0,120.5044,120.5386,120.3158,120.4529,66300.0
2014-01-06 10:20:00,140.55,140.55,140.41,140.51,39400.0,120.4529,120.4529,120.333,120.4187,39400.0
2014-01-06 10:30:00,140.51,140.54,139.97,140.0,50800.0,120.4187,120.4444,119.9559,119.9816,50800.0
2014-01-06 10:40:00,139.98,140.46,139.85,140.27,68000.0,119.9644,120.3758,119.853,120.213,68000.0
2014-01-06 10:50:00,140.21,140.41,140.12,140.15,55100.0,120.1615,120.333,120.0844,120.1101,55100.0
2014-01-06 11:00:00,140.14,140.15,140.03,140.06,36100.0,120.1016,120.1101,120.0073,120.033,36100.0
2014-01-06 11:10:00,140.02,140.06,139.34,139.38,38800.0,119.9987,120.033,119.4159,119.4502,38800.0
2014-01-06 11:20:00,139.42,139.42,138.96,139.15,94700.0,119.4845,119.4845,119.0903,119.2531,94700.0
2014-01-06 11:30:00,139.12,139.31,139.0,139.09,54100.0,119.2274,119.3902,119.1246,119.2017,54100.0
2014-01-06 11:40:00,139.07,139.15,139.01,139.02,69700.0,119.1846,119.2531,119.1331,119.1417,69700.0
2014-01-06 11:50:00,139.02,139.02,138.78,138.88,48800.0,119.1417,119.1417,118.936,119.0217,48800.0
2014-01-06 12:00:00,138.9,138.94,138.68,138.68,27100.0,119.0389,119.0731,118.8503,118.8503,27100.0
2014-01-06 12:10:00,138.71,138.71,138.39,138.63,82600.0,118.876,118.876,118.6018,118.8075,82600.0
2014-01-06 12:20:00,138.64,138.94,138.63,138.79,45900.0,118.816,119.0731,118.8075,118.9446,45900.0
2014-01-06 12:30:00,138.74,138.83,138.64,138.69,23600.0,118.9017,118.9789,118.816,118.8589,23600.0
2014-01-06 12:40:00,138.71,138.71,138.5,138.53,79100.0,118.876,118.876,118.6961,118.7218,79100.0
2014-01-06 12:50:00,138.53,138.8,138.53,138.66,48900.0,118.7218,118.9532,118.7218,118.8332,48900.0
2014-01-06 13:00:00,138.65,138.69,138.6,138.6,22200.0,118.8246,118.8589,118.7818,118.7818,22200.0
2014-01-06 13:10:00,138.61,138.7,138.59,138.69,65700.0,118.7903,118.8675,118.7732,118.8589,65700.0
2014-01-06 13:20:00,138.7,138.86,138.7,138.8,21800.0,118.8675,119.0046,118.8675,118.9532,21800.0
2014-01-06 13:30:00,138.78,138.8,138.59,138.6,56700.0,118.936,118.9532,118.7732,118.7818,56700.0
2014-01-06 13:40:00,138.61,138.62,138.36,138.36,55300.0,118.7903,118.7989,118.5761,118.5761,55300.0
2014-01-06 13:50:00,138.36,138.96,138.3,138.91,63200.0,118.5761,119.0903,118.5247,119.0474,63200.0
2014-01-06 14:00:00,138.9,138.98,138.66,138.66,40400.0,119.0389,119.1074,118.8332,118.8332,40400.0
2014-01-06 14:10:00,138.67,138.7,138.26,138.3,79500.0,118.8418,118.8675,118.4904,118.5247,79500.0
2014-01-06 14:20:00,138.31,138.56,138.31,138.47,29900.0,118.5332,118.7475,118.5332,118.6703,29900.0
2014-01-06 14:30:00,138.49,138.61,138.46,138.56,37300.0,118.6875,118.7903,118.6618,118.7475,37300.0
2014-01-06 14:40:00,138.54,138.61,138.41,138.47,54200.0,118.7303,118.7903,118.6189,118.6703,54200.0
2014-01-06 14:50:00,138.49,138.79,138.48,138.79,28700.0,118.6875,118.9446,118.6789,118.9446,28700.0
2014-01-06 15:00:00,138.79,138.79,138.56,138.56,42000.0,118.9446,118.9446,118.7475,118.7475,42000.0
2014-01-06 15:10:00,138.57,138.92,138.5,138.92,57700.0,118.756,119.056,118.6961,119.056,57700.0
2014-01-06 15:20:00,138.93,139.11,138.91,139.11,74900.0,119.0646,119.2188,119.0474,119.2188,74900.0
2014-01-06 15:30:00,139.08,139.11,138.8,138.81,61000.0,119.1931,119.2188,118.9532,118.9617,61000.0
2014-01-06 15:40:00,138.81,138.95,138.77,138.82,82200.0,118.9617,119.0817,118.9275,118.9703,82200.0
2014-01-06 15:50:00,138.83,138.94,138.67,138.69,110000.0,118.9789,119.0731,118.8418,118.8589,110000.0
2014-01-07 09:30:00,140.03,140.03,138.99,139.21,51500.0,120.0073,120.0073,119.116,119.3045,51500.0
2014-01-07 09:40:00,139.2,139.89,139.0,139.58,27900.0,119.296,119.8873,119.1246,119.6216,27900.0
2014-01-07 09:50:00,139.21,140.38,139.21,140.38,42400.0,119.3045,120.3072,119.3045,120.3072,42400.0
2014-01-07 10:00:00,140.38,140.38,139.99,140.26,26800.0,120.3072,120.3072,119.973,120.2044,26800.0
2014-01-07 10:10:00,140.25,140.37,139.99,140.32,38000.0,120.1958,120.2987,119.973,120.2558,38000.0
2014-01-07 10:20:00,140.35,140.49,140.27,140.27,20500.0,120.2815,120.4015,120.213,120.213,20500.0
2014-01-07 10:30:00,140.31,140.49,140.22,140.33,39800.0,120.2472,120.4015,120.1701,120.2644,39800.0
2014-01-07 10:40:00,140.33,140.65,140.33,140.65,62900.0,120.2644,120.5386,120.2644,120.5386,62900.0
2014-01-07 10:50:00,140.63,140.97,140.59,140.94,44000.0,120.5215,120.8129,120.4872,120.7872,44000.0
2014-01-07 11:00:00,140.94,140.98,140.59,140.7,33800.0,120.7872,120.8214,120.4872,120.5815,33800.0
2014-01-07 11:10:00,140.7,140.87,140.65,140.79,37500.0,120.5815,120.7272,120.5386,120.6586,37500.0
2014-01-07 11:20:00,140.8,140.9,140.42,140.7,55900.0,120.6672,120.7529,120.3415,120.5815,55900.0
2014-01-07 11:30:00,140.66,140.69,140.16,140.17,68100.0,120.5472,120.5729,120.1187,120.1273,68100.0
2014-01-07 11:40:00,140.18,140.38,140.1,140.29,26300.0,120.1358,120.3072,120.0673,120.2301,26300.0
2014-01-07 11:50:00,140.36,140.51,140.19,140.2,30800.0,120.2901,120.4187,120.1444,120.153,30800.0
2014-01-07 12:00:00,140.2,140.24,140.03,140.04,26300.0,120.153,120.1873,120.0073,120.0159,26300.0
2014-01-07 12:10:00,140.04,140.14,140.0,140.05,26000.0,120.0159,120.1016,119.9816,120.0244,26000.0
2014-01-07 12:20:00,140.12,140.27,140.05,140.26,13800.0,120.0844,120.213,120.0244,120.2044,13800.0
2014-01-07 12:30:00,140.29,140.35,140.19,140.25,18100.0,120.2301,120.2815,120.1444,120.1958,18100.0
2014-01-07 12:40:00,140.25,140.35,140.17,140.3,27300.0,120.1958,120.2815,120.1273,120.2387,27300.0
2014-01-07 12:50:00,140.25,140.35,140.23,140.31,17300.0,120.1958,120.2815,120.1787,120.2472,17300.0
2014-01-07 13:00:00,140.31,140.35,140.18,140.23,63400.0,120.2472,120.2815,120.1358,120.1787,63400.0
2014-01-07 13:10:00,140.23,140.43,140.17,140.43,14400.0,120.1787,120.3501,120.1273,120.3501,14400.0
2014-01-07 13:20:00,140.43,140.52,140.37,140.43,15500.0,120.3501,120.4272,120.2987,120.3501,15500.0
2014-01-07 13:30:00,140.46,140.64,140.44,140.63,19400.0,120.3758,120.5301,120.3587,120.5215,19400.0
2014-01-07 13:40:00,140.61,140.67,140.54,140.55,13900.0,120.5044,120.5558,120.4444,120.4529,13900.0
2014-01-07 13:50:00,140.56,140.58,140.1,140.17,23100.0,120.4615,120.4786,120.0673,120.1273,23100.0
2014-01-07 14:00:00,140.15,140.15,139.88,140.0,36300.0,120.1101,120.1101,119.8787,119.9816,36300.0
2014-01-07 14:10:00,140.0,140.19,140.0,140.18,29600.0,119.9816,120.1444,119.9816,120.1358,29600.0
2014-01-07 14:20:00,140.2,140.44,140.13,140.26,23700.0,120.153,120.3587,120.093,120.2044,23700.0
2014-01-07 14:30:00,140.26,140.62,140.26,140.59,19800.0,120.2044,120.5129,120.2044,120.4872,19800.0
2014-01-07 14:40:00,140.58,140.61,140.49,140.55,16800.0,120.4786,120.5044,120.4015,120.4529,16800.0
2014-01-07 14:50:00,140.48,140.6,140.47,140.57,16600.0,120.3929,120.4958,120.3844,120.4701,16600.0
2014-01-07 15:00:00,140.6,140.73,140.59,140.64,21800.0,120.4958,120.6072,120.4872,120.5301,21800.0
2014-01-07 15:10:00,140.65,140.77,140.58,140.76,25900.0,120.5386,120.6415,120.4786,120.6329,25900.0
2014-01-07 15:20:00,140.76,140.77,140.63,140.73,29400.0,120.6329,120.6415,120.5215,120.6072,29400.0
2014-01-07 15:30:00,140.74,140.78,140.61,140.72,47600.0,120.6158,120.65,120.5044,120.5986,47600.0
2014-01-07 15:40:00,140.71,140.84,140.65,140.71,47400.0,120.5901,120.7015,120.5386,120.5901,47400.0
2014-01-07 15:50:00,140.72,140.83,140.54,140.64,90900.0,120.5986,120.6929,120.4444,120.5301,90900.0
2014-01-08 09:30:00,141.34,141.37,140.64,141.22,76000.0,121.13,121.1557,120.5301,121.0271,76000.0
2014-01-08 09:40:00,141.27,141.38,140.06,140.32,37400.0,121.07,121.1643,120.033,120.2558,37400.0
2014-01-08 09:50:00,140.32,140.88,140.12,140.71,33000.0,120.2558,120.7357,120.0844,120.5901,33000.0
2014-01-08 10:00:00,140.84,140.87,140.48,140.87,37000.0,120.7015,120.7272,120.3929,120.7272,37000.0
2014-01-08 10:10:00,140.78,140.84,140.27,140.75,29600.0,120.65,120.7015,120.213,120.6243,29600.0
2014-01-08 10:20:00,140.82,141.14,140.62,140.74,39000.0,120.6843,120.9586,120.5129,120.6158,39000.0
2014-01-08 10:30:00,140.72,140.86,140.6,140.68,31700.0,120.5986,120.7186,120.4958,120.5643,31700.0
2014-01-08 10:40:00,140.7,140.82,140.43,140.44,53400.0,120.5815,120.6843,120.3501,120.3587,53400.0
2014-01-08 10:50:00,140.49,140.59,140.39,140.53,22500.0,120.4015,120.4872,120.3158,120.4358,22500.0
2014-01-08 11:00:00,140.53,140.59,140.3,140.34,25400.0,120.4358,120.4872,120.2387,120.273,25400.0
2014-01-08 11:10:00,140.28,140.49,140.28,140.3,27000.0,120.2215,120.4015,120.2215,120.2387,27000.0
2014-01-08 11:20:00,140.35,140.44,140.23,140.31,30100.0,120.2815,120.3587,120.1787,120.2472,30100.0
2014-01-08 11:30:00,140.32,140.55,140.27,140.53,42100.0,120.2558,120.4529,120.213,120.4358,42100.0
2014-01-08 11:40:00,140.5,140.59,140.48,140.56,19600.0,120.4101,120.4872,120.3929,120.4615,19600.0
2014-01-08 11:50:00,140.57,140.83,140.53,140.73,40700.0,120.4701,120.6929,120.4358,120.6072,40700.0
2014-01-08 12:00:00,140.73,140.99,140.65,140.98,19300.0,120.6072,120.83,120.5386,120.8214,19300.0
2014-01-08 12:10:00,140.97,141.34,140.97,141.28,20900.0,120.8129,121.13,120.8129,121.0786,20900.0
2014-01-08 12:20:00,141.27,141.27,141.05,141.07,32800.0,121.07,121.07,120.8814,120.8986,32800.0
2014-01-08 12:30:00,141.06,141.12,140.82,140.82,11500.0,120.89,120.9414,120.6843,120.6843,11500.0
2014-01-08 12:40:00,140.82,140.99,140.78,140.82,14400.0,120.6843,120.83,120.65,120.6843,14400.0
2014-01-08 12:50:00,140.83,141.0,140.81,140.85,12600.0,120.6929,120.8386,120.6758,120.71,12600.0
2014-01-08 13:00:00,140.86,140.91,140.72,140.84,20900.0,120.7186,120.7615,120.5986,120.7015,20900.0
2014-01-08 13:10:00,140.84,140.92,140.62,140.66,19500.0,120.7015,120.77,120.5129,120.5472,19500.0
2014-01-08 13:20:00,140.68,140.88,140.63,140.8,34300.0,120.5643,120.7357,120.5215,120.6672,34300.0
2014-01-08 13:30:00,140.82,140.9,140.81,140.89,28400.0,120.6843,120.7529,120.6758,120.7443,28400.0
2014-01-08 13:40:00,140.89,140.96,140.86,140.93,24800.0,120.7443,120.8043,120.7186,120.7786,24800.0
2014-01-08 13:50:00,140.95,141.05,140.88,140.88,20800.0,120.7957,120.8814,120.7357,120.7357,20800.0
2014-01-08 14:00:00,140.88,141.11,140.61,140.64,40200.0,120.7357,120.9329,120.5044,120.5301,40200.0
2014-01-08 14:10:00,140.64,140.88,140.6,140.74,20100.0,120.5301,120.7357,120.4958,120.6158,20100.0
2014-01-08 14:20:00,140.75,140.94,140.72,140.78,13900.0,120.6243,120.7872,120.5986,120.65,13900.0
2014-01-08 14:30:00,140.81,140.96,140.7,140.7,20800.0,120.6758,120.8043,120.5815,120.5815,20800.0
2014-01-08 14:40:00,140.74,140.83,140.72,140.75,15200.0,120.6158,120.6929,120.5986,120.6243,15200.0
2014-01-08 14:50:00,140.75,140.8,140.59,140.65,27500.0,120.6243,120.6672,120.4872,120.5386,27500.0
2014-01-08 15:00:00,140.67,140.71,140.48,140.5,24200.0,120.5558,120.5901,120.3929,120.4101,24200.0
2014-01-08 15:10:00,140.51,140.51,140.34,140.47,39700.0,120.4187,120.4187,120.273,120.3844,39700.0
2014-01-08 15:20:00,140.45,140.46,140.02,140.05,37700.0,120.3672,120.3758,119.9987,120.0244,37700.0
2014-01-08 15:30:00,140.01,140.24,139.99,140.22,58600.0,119.9901,120.1873,119.973,120.1701,58600.0
2014-01-08 15:40:00,140.22,140.6,140.19,140.58,48800.0,120.1701,120.4958,120.1444,120.4786,48800.0
2014-01-08 15:50:00,140.58,140.61,140.32,140.37,84000.0,120.4786,120.5044,120.2558,120.2987,84000.0
2014-01-09 09:30:00,140.51,141.4,140.41,141.19,53500.0,120.4187,121.1814,120.333,121.0014,53500.0
2014-01-09 09:40:00,141.18,141.77,140.87,141.71,31500.0,120.9928,121.4985,120.7272,121.4471,31500.0
2014-01-09 09:50:00,141.69,141.69,141.28,141.42,50300.0,121.4299,121.4299,121.0786,121.1985,50300.0
2014-01-09 10:00:00,141.28,141.67,141.21,141.25,36800.0,121.0786,121.4128,121.0186,121.0528,36800.0
2014-01-09 10:10:00,141.23,141.51,141.06,141.11,31200.0,121.0357,121.2757,120.89,120.9329,31200.0
2014-01-09 10:20:00,141.18,141.22,140.89,140.91,26400.0,120.9928,121.0271,120.7443,120.7615,26400.0
2014-01-09 10:30:00,140.95,141.07,140.73,141.0,29300.0,120.7957,120.8986,120.6072,120.8386,29300.0
2014-01-09 10:40:00,141.0,141.08,140.49,140.71,48200.0,120.8386,120.9071,120.4015,120.5901,48200.0
2014-01-09 10:50:00,140.69,140.74,140.46,140.66,41000.0,120.5729,120.6158,120.3758,120.5472,41000.0
2014-01-09 11:00:00,140.67,140.72,140.52,140.52,41600.0,120.5558,120.5986,120.4272,120.4272,41600.0
2014-01-09 11:10:00,140.52,140.56,140.43,140.44,29800.0,120.4272,120.4615,120.3501,120.3587,29800.0
2014-01-09 11:20:00,140.43,140.45,140.1,140.14,38800.0,120.3501,120.3672,120.0673,120.1016,38800.0
2014-01-09 11:30:00,140.1,140.1,139.95,139.96,38500.0,120.0673,120.0673,119.9387,119.9473,38500.0
2014-01-09 11:40:00,140.04,140.41,140.04,140.39,21000.0,120.0159,120.333,120.0159,120.3158,21000.0
2014-01-09 11:50:00,140.39,140.55,140.35,140.47,25800.0,120.3158,120.4529,120.2815,120.3844,25800.0
2014-01-09 12:00:00,140.43,140.56,140.35,140.51,17100.0,120.3501,120.4615,120.2815,120.4187,17100.0
2014-01-09 12:10:00,140.52,140.82,140.51,140.72,26300.0,120.4272,120.6843,120.4187,120.5986,26300.0
2014-01-09 12:20:00,140.7,140.81,140.57,140.81,7200.0,120.5815,120.6758,120.4701,120.6758,7200.0
2014-01-09 12:30:00,140.83,141.07,140.83,141.07,13100.0,120.6929,120.8986,120.6929,120.8986,13100.0
2014-01-09 12:40:00,141.05,141.12,140.91,141.02,9600.0,120.8814,120.9414,120.7615,120.8557,9600.0
2014-01-09 12:50:00,141.0,141.09,140.93,141.02,12100.0,120.8386,120.9157,120.7786,120.8557,12100.0
2014-01-09 13:00:00,141.02,141.05,140.69,140.71,15700.0,120.8557,120.8814,120.5729,120.5901,15700.0
2014-01-09 13:10:00,140.72,140.79,140.64,140.65,9700.0,120.5986,120.6586,120.5301,120.5386,9700.0
2014-01-09 13:20:00,140.69,141.01,140.67,141.0,11500.0,120.5729,120.8472,120.5558,120.8386,11500.0
2014-01-09 13:30:00,141.0,141.05,140.87,140.97,19900.0,120.8386,120.8814,120.7272,120.8129,19900.0
2014-01-09 13:40:00,140.97,141.02,140.82,140.88,18700.0,120.8129,120.8557,120.6843,120.7357,18700.0
2014-01-09 13:50:00,140.88,140.89,140.75,140.88,15600.0,120.7357,120.7443,120.6243,120.7357,15600.0
2014-01-09 14:00:00,140.89,140.9,140.61,140.83,15500.0,120.7443,120.7529,120.5044,120.6929,15500.0
2014-01-09 14:10:00,140.79,140.82,140.62,140.78,22600.0,120.6586,120.6843,120.5129,120.65,22600.0
2014-01-09 14:20:00,140.73,141.01,140.73,140.99,18500.0,120.6072,120.8472,120.6072,120.83,18500.0
2014-01-09 14:30:00,140.97,141.0,140.79,140.99,13900.0,120.8129,120.8386,120.6586,120.83,13900.0
2014-01-09 14:40:00,140.99,141.15,140.97,141.15,21800.0,120.83,120.9671,120.8129,120.9671,21800.0
2014-01-09 14:50:00,141.19,141.3,141.17,141.24,27400.0,121.0014,121.0957,120.9843,121.0443,27400.0
2014-01-09 15:00:00,141.25,141.31,141.03,141.15,30900.0,121.0528,121.1043,120.8643,120.9671,30900.0
2014-01-09 15:10:00,141.14,141.44,141.1,141.33,31900.0,120.9586,121.2157,120.9243,121.1214,31900.0
2014-01-09 15:20:00,141.33,141.45,140.97,141.27,65900.0,121.1214,121.2242,120.8129,121.07,65900.0
2014-01-09 15:30:00,141.27,141.39,141.06,141.2,42700.0,121.07,121.1728,120.89,121.01,42700.0
2014-01-09 15:40:00,141.2,141.39,141.2,141.36,56400.0,121.01,121.1728,121.01,121.1471,56400.0
2014-01-09 15:50:00,141.37,141.55,141.3,141.53,106300.0,121.1557,121.3099,121.0957,121.2928,106300.0
2014-01-10 09:30:00,141.2,142.61,141.16,142.33,115400.0,121.01,122.2184,120.9757,121.9784,115400.0
2014-01-10 09:40:00,142.39,142.47,142.18,142.43,56300.0,122.0298,122.0984,121.8499,122.0641,56300.0
2014-01-10 09:50:00,142.43,142.73,141.93,141.94,24000.0,122.0641,122.3212,121.6356,121.6442,24000.0
2014-01-10 10:00:00,141.93,141.93,141.25,141.5,38600.0,121.6356,121.6356,121.0528,121.2671,38600.0
2014-01-10 10:10:00,141.54,141.6,141.35,141.52,30400.0,121.3014,121.3528,121.1385,121.2842,30400.0
2014-01-10 10:20:00,141.5,141.53,141.34,141.42,26900.0,121.2671,121.2928,121.13,121.1985,26900.0
2014-01-10 10:30:00,141.44,141.51,141.34,141.42,21000.0,121.2157,121.2757,121.13,121.1985,21000.0
2014-01-10 10:40:00,141.38,141.54,141.32,141.49,20400.0,121.1643,121.3014,121.1128,121.2585,20400.0
2014-01-10 10:50:00,141.48,141.53,141.41,141.43,18500.0,121.25,121.2928,121.19,121.2071,18500.0
2014-01-10 11:00:00,141.48,141.5,141.32,141.37,12600.0,121.25,121.2671,121.1128,121.1557,12600.0
2014-01-10 11:10:00,141.4,141.5,141.31,141.32,46200.0,121.1814,121.2671,121.1043,121.1128,46200.0
2014-01-10 11:20:00,141.32,141.36,141.14,141.3,10600.0,121.1128,121.1471,120.9586,121.0957,10600.0
2014-01-10 11:30:00,141.29,141.34,140.41,141.11,52800.0,121.0871,121.13,120.333,120.9329,52800.0
2014-01-10 11:40:00,141.21,141.24,141.03,141.14,12200.0,121.0186,121.0443,120.8643,120.9586,12200.0
2014-01-10 11:50:00,141.15,141.15,140.86,140.92,6200.0,120.9671,120.9671,120.7186,120.77,6200.0
2014-01-10 12:00:00,140.92,140.94,140.78,140.89,21600.0,120.77,120.7872,120.65,120.7443,21600.0
2014-01-10 12:10:00,140.94,141.1,140.84,140.99,22300.0,120.7872,120.9243,120.7015,120.83,22300.0
2014-01-10 12:20:00,140.98,141.23,140.96,141.13,16200.0,120.8214,121.0357,120.8043,120.95,16200.0
2014-01-10 12:30:00,141.12,141.47,141.12,141.31,11500.0,120.9414,121.2414,120.9414,121.1043,11500.0
2014-01-10 12:40:00,141.33,141.75,141.32,141.67,20100.0,121.1214,121.4813,121.1128,121.4128,20100.0
2014-01-10 12:50:00,141.65,141.65,141.25,141.25,10400.0,121.3956,121.3956,121.0528,121.0528,10400.0
2014-01-10 13:00:00,141.25,141.27,141.02,141.11,23400.0,121.0528,121.07,120.8557,120.9329,23400.0
2014-01-10 13:10:00,141.11,141.33,141.1,141.33,9500.0,120.9329,121.1214,120.9243,121.1214,9500.0
2014-01-10 13:20:00,141.33,141.51,141.33,141.5,8100.0,121.1214,121.2757,121.1214,121.2671,8100.0
2014-01-10 13:30:00,141.51,141.67,141.44,141.67,9300.0,121.2757,121.4128,121.2157,121.4128,9300.0
2014-01-10 13:40:00,141.64,141.89,141.63,141.81,24100.0,121.3871,121.6013,121.3785,121.5328,24100.0
2014-01-10 13:50:00,141.81,141.82,141.47,141.62,18900.0,121.5328,121.5413,121.2414,121.3699,18900.0
2014-01-10 14:00:00,141.61,141.77,141.55,141.77,11400.0,121.3614,121.4985,121.3099,121.4985,11400.0
2014-01-10 14:10:00,141.77,142.13,141.75,142.13,47800.0,121.4985,121.807,121.4813,121.807,47800.0
2014-01-10 14:20:00,142.13,142.19,141.93,141.98,23100.0,121.807,121.8584,121.6356,121.6785,23100.0
2014-01-10 14:30:00,141.98,142.11,141.98,142.09,16700.0,121.6785,121.7899,121.6785,121.7727,16700.0
2014-01-10 14:40:00,142.1,142.21,142.02,142.02,17900.0,121.7813,121.8756,121.7127,121.7127,17900.0
2014-01-10 14:50:00,142.02,142.25,142.02,142.08,19200.0,121.7127,121.9099,121.7127,121.7642,19200.0
2014-01-10 15:00:00,142.06,142.18,142.0,142.08,41300.0,121.747,121.8499,121.6956,121.7642,41300.0
2014-01-10 15:10:00,142.05,142.49,142.05,142.48,32300.0,121.7384,122.1155,121.7384,122.107,32300.0
2014-01-10 15:20:00,142.49,142.5,142.28,142.45,43400.0,122.1155,122.1241,121.9356,122.0813,43400.0
2014-01-10 15:30:00,142.46,142.58,142.39,142.39,51400.0,122.0898,122.1927,122.0298,122.0298,51400.0
2014-01-10 15:40:00,142.4,142.55,142.39,142.47,89600.0,122.0384,122.167,122.0298,122.0984,89600.0
2014-01-10 15:50:00,142.46,142.74,142.29,142.63,165200.0,122.0898,122.3298,121.9441,122.2355,165200.0
2014-01-13 09:30:00,141.35,141.66,140.82,141.37,82600.0,121.1385,121.4042,120.6843,121.1557,82600.0
2014-01-13 09:40:00,141.44,142.18,141.0,142.02,58200.0,121.2157,121.8499,120.8386,121.7127,58200.0
2014-01-13 09:50:00,142.1,142.1,141.68,141.7,30600.0,121.7813,121.7813,121.4214,121.4385,30600.0
2014-01-13 10:00:00,141.8,142.41,141.75,142.32,29000.0,121.5242,122.047,121.4813,121.9698,29000.0
2014-01-13 10:10:00,142.38,142.52,142.2,142.3,26800.0,122.0213,122.1412,121.867,121.9527,26800.0
2014-01-13 10:20:00,142.29,142.75,142.21,142.72,28600.0,121.9441,122.3384,121.8756,122.3126,28600.0
2014-01-13 10:30:00,142.68,142.75,142.52,142.67,20100.0,122.2784,122.3384,122.1412,122.2698,20100.0
2014-01-13 10:40:00,142.64,142.67,142.49,142.59,13100.0,122.2441,122.2698,122.1155,122.2012,13100.0
2014-01-13 10:50:00,142.59,142.62,142.25,142.25,41500.0,122.2012,122.2269,121.9099,121.9099,41500.0
2014-01-13 11:00:00,142.24,142.24,141.88,141.96,33300.0,121.9013,121.9013,121.5928,121.6613,33300.0
2014-01-13 11:10:00,141.93,142.21,141.88,141.88,28300.0,121.6356,121.8756,121.5928,121.5928,28300.0
2014-01-13 11:20:00,141.89,142.06,141.83,141.97,13800.0,121.6013,121.747,121.5499,121.6699,13800.0
2014-01-13 11:30:00,141.98,142.28,141.92,142.19,34300.0,121.6785,121.9356,121.627,121.8584,34300.0
2014-01-13 11:40:00,142.19,142.22,142.1,142.16,14900.0,121.8584,121.8841,121.7813,121.8327,14900.0
2014-01-13 11:50:00,142.13,142.31,142.08,142.29,18200.0,121.807,121.9613,121.7642,121.9441,18200.0
2014-01-13 12:00:00,142.34,142.37,142.01,142.1,16100.0,121.987,122.0127,121.7042,121.7813,16100.0
2014-01-13 12:10:00,142.04,142.13,141.84,141.84,46900.0,121.7299,121.807,121.5585,121.5585,46900.0
2014-01-13 12:20:00,141.84,142.01,141.64,141.78,12100.0,121.5585,121.7042,121.3871,121.5071,12100.0
2014-01-13 12:30:00,141.76,141.76,141.49,141.55,15300.0,121.4899,121.4899,121.2585,121.3099,15300.0
2014-01-13 12:40:00,141.56,141.7,141.47,141.5,29500.0,121.3185,121.4385,121.2414,121.2671,29500.0
2014-01-13 12:50:00,141.56,141.57,141.42,141.49,12200.0,121.3185,121.3271,121.1985,121.2585,12200.0
2014-01-13 13:00:00,141.51,141.51,141.31,141.45,18300.0,121.2757,121.2757,121.1043,121.2242,18300.0
2014-01-13 13:10:00,141.46,141.48,140.91,140.97,13700.0,121.2328,121.25,120.7615,120.8129,13700.0
2014-01-13 13:20:00,140.99,141.39,140.93,141.35,14900.0,120.83,121.1728,120.7786,121.1385,14900.0
2014-01-13 13:30:00,141.3,141.39,141.09,141.3,21300.0,121.0957,121.1728,120.9157,121.0957,21300.0
2014-01-13 13:40:00,141.28,141.33,140.99,141.2,16200.0,121.0786,121.1214,120.83,121.01,16200.0
2014-01-13 13:50:00,141.19,141.54,141.05,141.54,20600.0,121.0014,121.3014,120.8814,121.3014,20600.0
2014-01-13 14:00:00,141.52,141.59,141.5,141.58,43600.0,121.2842,121.3442,121.2671,121.3357,43600.0
2014-01-13 14:10:00,141.57,141.59,141.49,141.5,47400.0,121.3271,121.3442,121.2585,121.2671,47400.0
2014-01-13 14:20:00,141.5,141.59,141.13,141.13,21600.0,121.2671,121.3442,120.95,120.95,21600.0
2014-01-13 14:30:00,141.13,141.18,141.05,141.18,13200.0,120.95,120.9928,120.8814,120.9928,13200.0
2014-01-13 14:40:00,141.17,141.22,141.06,141.13,34900.0,120.9843,121.0271,120.89,120.95,34900.0
2014-01-13 14:50:00,141.17,141.18,140.74,140.77,46200.0,120.9843,120.9928,120.6158,120.6415,46200.0
2014-01-13 15:00:00,140.77,140.77,140.52,140.66,65300.0,120.6415,120.6415,120.4272,120.5472,65300.0
2014-01-13 15:10:00,140.66,140.74,140.52,140.55,30500.0,120.5472,120.6158,120.4272,120.4529,30500.0
2014-01-13 15:20:00,140.53,140.7,140.46,140.62,37900.0,120.4358,120.5815,120.3758,120.5129,37900.0
2014-01-13 15:30:00,140.62,140.62,140.26,140.32,52000.0,120.5129,120.5129,120.2044,120.2558,52000.0
2014-01-13 15:40:00,140.31,140.52,140.24,140.48,81900.0,120.2472,120.4272,120.1873,120.3929,81900.0
2014-01-13 15:50:00,140.47,140.57,140.34,140.5,86700.0,120.3844,120.4701,120.273,120.4101,86700.0
2014-01-14 09:30:00,140.95,141.13,140.25,140.48,66500.0,120.7957,120.95,120.1958,120.3929,66500.0
2014-01-14 09:40:00,140.45,140.45,139.73,140.07,61300.0,120.3672,120.3672,119.7502,120.0416,61300.0
2014-01-14 09:50:00,140.13,140.63,140.12,140.26,84500.0,120.093,120.5215,120.0844,120.2044,84500.0
2014-01-14 10:00:00,140.23,140.99,140.23,140.87,60600.0,120.1787,120.83,120.1787,120.7272,60600.0
2014-01-14 10:10:00,140.86,141.14,140.7,140.89,31200.0,120.7186,120.9586,120.5815,120.7443,31200.0
2014-01-14 10:20:00,140.96,141.13,140.67,140.77,24100.0,120.8043,120.95,120.5558,120.6415,24100.0
2014-01-14 10:30:00,140.79,141.15,140.76,141.0,25300.0,120.6586,120.9671,120.6329,120.8386,25300.0
2014-01-14 10:40:00,141.0,141.65,141.0,141.44,38100.0,120.8386,121.3956,120.8386,121.2157,38100.0
2014-01-14 10:50:00,141.42,141.95,141.42,141.83,24900.0,121.1985,121.6527,121.1985,121.5499,24900.0
2014-01-14 11:00:00,141.83,141.94,141.5,141.5,29000.0,121.5499,121.6442,121.2671,121.2671,29000.0
2014-01-14 11:10:00,141.53,142.0,141.5,141.93,23500.0,121.2928,121.6956,121.2671,121.6356,23500.0
2014-01-14 11:20:00,141.94,142.0,141.33,141.33,26000.0,121.6442,121.6956,121.1214,121.1214,26000.0
2014-01-14 11:30:00,141.39,141.56,141.34,141.56,18500.0,121.1728,121.3185,121.13,121.3185,18500.0
2014-01-14 11:40:00,141.56,141.65,141.51,141.55,37900.0,121.3185,121.3956,121.2757,121.3099,37900.0
2014-01-14 11:50:00,141.55,141.89,141.48,141.74,75700.0,121.3099,121.6013,121.25,121.4728,75700.0
2014-01-14 12:00:00,141.74,141.84,141.57,141.68,41200.0,121.4728,121.5585,121.3271,121.4214,41200.0
2014-01-14 12:10:00,141.69,141.91,141.6,141.74,27000.0,121.4299,121.6185,121.3528,121.4728,27000.0
2014-01-14 12:20:00,141.74,141.97,141.64,141.85,14600.0,121.4728,121.6699,121.3871,121.567,14600.0
2014-01-14 12:30:00,141.85,141.97,141.76,141.93,14500.0,121.567,121.6699,121.4899,121.6356,14500.0
2014-01-14 12:40:00,141.96,142.22,141.93,142.15,28000.0,121.6613,121.8841,121.6356,121.8242,28000.0
2014-01-14 12:50:00,142.16,142.17,141.96,141.96,17100.0,121.8327,121.8413,121.6613,121.6613,17100.0
2014-01-14 13:00:00,141.98,142.12,141.82,142.0,40600.0,121.6785,121.7984,121.5413,121.6956,40600.0
2014-01-14 13:10:00,142.02,142.15,141.78,142.0,26700.0,121.7127,121.8242,121.5071,121.6956,26700.0
2014-01-14 13:20:00,142.01,142.1,141.98,142.02,11700.0,121.7042,121.7813,121.6785,121.7127,11700.0
2014-01-14 13:30:00,142.04,142.41,142.01,142.41,21500.0,121.7299,122.047,121.7042,122.047,21500.0
2014-01-14 13:40:00,142.41,142.41,142.18,142.24,25700.0,122.047,122.047,121.8499,121.9013,25700.0
2014-01-14 13:50:00,142.19,142.26,142.06,142.06,19600.0,121.8584,121.9184,121.747,121.747,19600.0
2014-01-14 14:00:00,142.06,142.1,141.9,141.99,20600.0,121.747,121.7813,121.6099,121.687,20600.0
2014-01-14 14:10:00,142.0,142.1,141.92,142.0,20600.0,121.6956,121.7813,121.627,121.6956,20600.0
2014-01-14 14:20:00,142.01,142.25,142.01,142.22,17300.0,121.7042,121.9099,121.7042,121.8841,17300.0
2014-01-14 14:30:00,142.26,142.35,142.26,142.34,27600.0,121.9184,121.9956,121.9184,121.987,27600.0
2014-01-14 14:40:00,142.36,142.43,142.28,142.43,28600.0,122.0041,122.0641,121.9356,122.0641,28600.0
2014-01-14 14:50:00,142.43,142.59,142.41,142.52,40800.0,122.0641,122.2012,122.047,122.1412,40800.0
2014-01-14 15:00:00,142.52,142.59,142.49,142.57,46700.0,122.1412,122.2012,122.1155,122.1841,46700.0
2014-01-14 15:10:00,142.57,142.73,142.54,142.7,48400.0,122.1841,122.3212,122.1584,122.2955,48400.0
2014-01-14 15:20:00,142.71,142.83,142.7,142.78,58000.0,122.3041,122.4069,122.2955,122.3641,58000.0
2014-01-14 15:30:00,142.75,142.83,142.72,142.73,100700.0,122.3384,122.4069,122.3126,122.3212,100700.0
2014-01-14 15:40:00,142.73,142.75,142.52,142.54,127600.0,122.3212,122.3384,122.1412,122.1584,127600.0
2014-01-14 15:50:00,142.54,142.71,142.35,142.71,193000.0,122.1584,122.3041,121.9956,122.3041,193000.0
2014-01-15 09:30:00,142.78,143.14,141.94,142.23,125300.0,122.3641,122.6726,121.6442,121.8927,125300.0
2014-01-15 09:40:00,142.32,142.89,142.23,142.78,49900.0,121.9698,122.4583,121.8927,122.3641,49900.0
2014-01-15 09:50:00,142.78,142.78,142.38,142.74,39100.0,122.3641,122.3641,122.0213,122.3298,39100.0
2014-01-15 10:00:00,142.73,142.86,142.56,142.64,77600.0,122.3212,122.4326,122.1755,122.2441,77600.0
2014-01-15 10:10:00,142.78,142.87,142.56,142.77,81100.0,122.3641,122.4412,122.1755,122.3555,81100.0
2014-01-15 10:20:00,142.76,142.76,142.27,142.29,70200.0,122.3469,122.3469,121.927,121.9441,70200.0
2014-01-15 10:30:00,142.29,142.5,142.21,142.22,60600.0,121.9441,122.1241,121.8756,121.8841,60600.0
2014-01-15 10:40:00,142.19,142.33,142.06,142.32,33200.0,121.8584,121.9784,121.747,121.9698,33200.0
2014-01-15 10:50:00,142.32,142.48,142.06,142.44,47500.0,121.9698,122.107,121.747,122.0727,47500.0
2014-01-15 11:00:00,142.47,142.74,142.45,142.71,48600.0,122.0984,122.3298,122.0813,122.3041,48600.0
2014-01-15 11:10:00,142.72,142.74,142.62,142.65,32200.0,122.3126,122.3298,122.2269,122.2527,32200.0
2014-01-15 11:20:00,142.62,142.64,142.32,142.56,88800.0,122.2269,122.2441,121.9698,122.1755,88800.0
2014-01-15 11:30:00,142.56,142.78,142.56,142.65,42000.0,122.1755,122.3641,122.1755,122.2527,42000.0
2014-01-15 11:40:00,142.65,142.73,142.54,142.69,26500.0,122.2527,122.3212,122.1584,122.2869,26500.0
2014-01-15 11:50:00,142.68,142.92,142.61,142.9,55700.0,122.2784,122.484,122.2184,122.4669,55700.0
2014-01-15 12:00:00,142.89,143.06,142.78,142.99,48400.0,122.4583,122.604,122.3641,122.544,48400.0
2014-01-15 12:10:00,142.98,143.01,142.82,142.9,26200.0,122.5355,122.5612,122.3983,122.4669,26200.0
2014-01-15 12:20:00,142.9,143.0,142.85,142.86,61700.0,122.4669,122.5526,122.4241,122.4326,61700.0
2014-01-15 12:30:00,142.87,142.91,142.7,142.7,24700.0,122.4412,122.4755,122.2955,122.2955,24700.0
2014-01-15 12:40:00,142.68,142.81,142.53,142.76,18300.0,122.2784,122.3898,122.1498,122.3469,18300.0
2014-01-15 12:50:00,142.76,142.82,142.69,142.74,37100.0,122.3469,122.3983,122.2869,122.3298,37100.0
2014-01-15 13:00:00,142.76,142.81,142.66,142.78,29500.0,122.3469,122.3898,122.2612,122.3641,29500.0
2014-01-15 13:10:00,142.78,143.01,142.78,142.99,24000.0,122.3641,122.5612,122.3641,122.544,24000.0
2014-01-15 13:20:00,143.02,143.13,142.81,142.87,40300.0,122.5697,122.664,122.3898,122.4412,40300.0
2014-01-15 13:30:00,142.86,142.9,142.73,142.77,26900.0,122.4326,122.4669,122.3212,122.3555,26900.0
2014-01-15 13:40:00,142.76,142.78,142.58,142.66,24300.0,122.3469,122.3641,122.1927,122.2612,24300.0
2014-01-15 13:50:00,142.68,142.81,142.66,142.71,20100.0,122.2784,122.3898,122.2612,122.3041,20100.0
2014-01-15 14:00:00,142.7,142.83,142.63,142.77,28200.0,122.2955,122.4069,122.2355,122.3555,28200.0
2014-01-15 14:10:00,142.75,142.9,142.69,142.85,26900.0,122.3384,122.4669,122.2869,122.4241,26900.0
2014-01-15 14:20:00,142.84,142.86,142.73,142.78,32000.0,122.4155,122.4326,122.3212,122.3641,32000.0
2014-01-15 14:30:00,142.81,142.81,142.55,142.57,39500.0,122.3898,122.3898,122.167,122.1841,39500.0
2014-01-15 14:40:00,142.59,142.64,142.5,142.58,29000.0,122.2012,122.2441,122.1241,122.1927,29000.0
2014-01-15 14:50:00,142.6,142.7,142.42,142.47,32900.0,122.2098,122.2955,122.0555,122.0984,32900.0
2014-01-15 15:00:00,142.5,142.52,142.42,142.52,29700.0,122.1241,122.1412,122.0555,122.1412,29700.0
2014-01-15 15:10:00,142.52,142.56,142.45,142.46,29800.0,122.1412,122.1755,122.0813,122.0898,29800.0
2014-01-15 15:20:00,142.47,142.57,142.33,142.57,51700.0,122.0984,122.1841,121.9784,122.1841,51700.0
2014-01-15 15:30:00,142.56,142.59,142.45,142.48,58300.0,122.1755,122.2012,122.0813,122.107,58300.0
2014-01-15 15:40:00,142.48,142.51,142.42,142.47,71200.0,122.107,122.1327,122.0555,122.0984,71200.0
2014-01-15 15:50:00,142.49,142.57,142.45,142.56,227000.0,122.1155,122.1841,122.0813,122.1755,227000.0
2014-01-16 09:30:00,141.92,142.15,141.43,141.87,51900.0,121.627,121.8242,121.2071,121.5842,51900.0
2014-01-16 09:40:00,141.86,142.5,141.72,142.44,34100.0,121.5756,122.1241,121.4556,122.0727,34100.0
2014-01-16 09:50:00,142.42,142.5,142.12,142.14,57000.0,122.0555,122.1241,121.7984,121.8156,57000.0
2014-01-16 10:00:00,142.14,142.36,142.0,142.0,28800.0,121.8156,122.0041,121.6956,121.6956,28800.0
2014-01-16 10:10:00,142.02,142.07,141.76,141.92,38900.0,121.7127,121.7556,121.4899,121.627,38900.0
2014-01-16 10:20:00,141.94,141.95,141.72,141.74,35300.0,121.6442,121.6527,121.4556,121.4728,35300.0
2014-01-16 10:30:00,141.76,141.81,141.6,141.6,32100.0,121.4899,121.5328,121.3528,121.3528,32100.0
2014-01-16 10:40:00,141.65,141.71,141.52,141.56,56700.0,121.3956,121.4471,121.2842,121.3185,56700.0
2014-01-16 10:50:00,141.55,141.55,141.03,141.15,46400.0,121.3099,121.3099,120.8643,120.9671,46400.0
2014-01-16 11:00:00,141.15,141.22,141.04,141.2,20500.0,120.9671,121.0271,120.8729,121.01,20500.0
2014-01-16 11:10:00,141.22,141.35,141.11,141.32,28000.0,121.0271,121.1385,120.9329,121.1128,28000.0
2014-01-16 11:20:00,141.34,141.46,140.95,141.43,34500.0,121.13,121.2328,120.7957,121.2071,34500.0
2014-01-16 11:30:00,141.42,141.61,141.37,141.57,18600.0,121.1985,121.3614,121.1557,121.3271,18600.0
2014-01-16 11:40:00,141.55,141.63,141.46,141.46,25900.0,121.3099,121.3785,121.2328,121.2328,25900.0
2014-01-16 11:50:00,141.51,141.62,141.39,141.5,26500.0,121.2757,121.3699,121.1728,121.2671,26500.0
2014-01-16 12:00:00,141.52,141.58,141.47,141.5,17200.0,121.2842,121.3357,121.2414,121.2671,17200.0
2014-01-16 12:10:00,141.48,141.5,141.36,141.47,16700.0,121.25,121.2671,121.1471,121.2414,16700.0
2014-01-16 12:20:00,141.46,141.61,141.4,141.58,22700.0,121.2328,121.3614,121.1814,121.3357,22700.0
2014-01-16 12:30:00,141.58,141.72,141.55,141.67,22200.0,121.3357,121.4556,121.3099,121.4128,22200.0
2014-01-16 12:40:00,141.67,141.87,141.65,141.84,19600.0,121.4128,121.5842,121.3956,121.5585,19600.0
2014-01-16 12:50:00,141.85,141.86,141.7,141.72,18200.0,121.567,121.5756,121.4385,121.4556,18200.0
2014-01-16 13:00:00,141.72,141.75,141.61,141.72,11600.0,121.4556,121.4813,121.3614,121.4556,11600.0
2014-01-16 13:10:00,141.7,141.91,141.66,141.9,15400.0,121.4385,121.6185,121.4042,121.6099,15400.0
2014-01-16 13:20:00,141.93,142.0,141.71,141.88,13900.0,121.6356,121.6956,121.4471,121.5928,13900.0
2014-01-16 13:30:00,141.87,141.87,141.71,141.72,17200.0,121.5842,121.5842,121.4471,121.4556,17200.0
2014-01-16 13:40:00,141.69,141.71,141.64,141.68,14500.0,121.4299,121.4471,121.3871,121.4214,14500.0
2014-01-16 13:50:00,141.69,141.73,141.64,141.65,12000.0,121.4299,121.4642,121.3871,121.3956,12000.0
2014-01-16 14:00:00,141.62,141.68,141.61,141.67,13700.0,121.3699,121.4214,121.3614,121.4128,13700.0
2014-01-16 14:10:00,141.68,141.72,141.57,141.64,21600.0,121.4214,121.4556,121.3271,121.3871,21600.0
2014-01-16 14:20:00,141.62,141.63,141.45,141.53,16400.0,121.3699,121.3785,121.2242,121.2928,16400.0
2014-01-16 14:30:00,141.54,141.67,141.5,141.67,22600.0,121.3014,121.4128,121.2671,121.4128,22600.0
2014-01-16 14:40:00,141.67,141.92,141.67,141.9,25600.0,121.4128,121.627,121.4128,121.6099,25600.0
2014-01-16 14:50:00,141.9,142.02,141.9,142.0,30600.0,121.6099,121.7127,121.6099,121.6956,30600.0
2014-01-16 15:00:00,141.97,142.07,141.97,142.05,34700.0,121.6699,121.7556,121.6699,121.7384,34700.0
2014-01-16 15:10:00,142.06,142.09,141.85,141.86,29900.0,121.747,121.7727,121.567,121.5756,29900.0
2014-01-16 15:20:00,141.84,141.9,141.67,141.69,33700.0,121.5585,121.6099,121.4128,121.4299,33700.0
2014-01-16 15:30:00,141.68,141.74,141.61,141.63,49600.0,121.4214,121.4728,121.3614,121.3785,49600.0
2014-01-16 15:40:00,141.64,141.65,141.2,141.2,75900.0,121.3871,121.3956,121.01,121.01,75900.0
2014-01-16 15:50:00,141.2,141.85,141.2,141.81,180100.0,121.01,121.567,121.01,121.5328,180100.0
2014-01-17 09:30:00,140.61,141.25,140.14,141.24,328000.0,120.5044,121.0528,120.1016,121.0443,328000.0
2014-01-17 09:40:00,141.14,141.35,140.75,140.88,69800.0,120.9586,121.1385,120.6243,120.7357,69800.0
2014-01-17 09:50:00,140.88,141.27,140.76,141.11,72400.0,120.7357,121.07,120.6329,120.9329,72400.0
2014-01-17 10:00:00,141.15,141.87,140.92,141.68,107500.0,120.9671,121.5842,120.77,121.4214,107500.0
2014-01-17 10:10:00,141.73,141.79,141.4,141.52,61100.0,121.4642,121.5156,121.1814,121.2842,61100.0
2014-01-17 10:20:00,141.52,141.62,141.35,141.35,23200.0,121.2842,121.3699,121.1385,121.1385,23200.0
2014-01-17 10:30:00,141.36,141.58,141.29,141.48,25000.0,121.1471,121.3357,121.0871,121.25,25000.0
2014-01-17 10:40:00,141.48,141.48,141.14,141.42,51800.0,121.25,121.25,120.9586,121.1985,51800.0
2014-01-17 10:50:00,141.41,141.46,141.19,141.36,27000.0,121.19,121.2328,121.0014,121.1471,27000.0
2014-01-17 11:00:00,141.35,141.37,141.13,141.16,30000.0,121.1385,121.1557,120.95,120.9757,30000.0
2014-01-17 11:10:00,141.22,141.36,141.02,141.36,23500.0,121.0271,121.1471,120.8557,121.1471,23500.0
2014-01-17 11:20:00,141.36,141.36,141.13,141.25,28500.0,121.1471,121.1471,120.95,121.0528,28500.0
2014-01-17 11:30:00,141.24,141.33,141.15,141.16,37100.0,121.0443,121.1214,120.9671,120.9757,37100.0
2014-01-17 11:40:00,141.18,141.25,141.06,141.16,19600.0,120.9928,121.0528,120.89,120.9757,19600.0
2014-01-17 11:50:00,141.16,141.19,141.0,141.01,20200.0,120.9757,121.0014,120.8386,120.8472,20200.0
2014-01-17 12:00:00,141.0,141.08,140.96,141.03,25200.0,120.8386,120.9071,120.8043,120.8643,25200.0
2014-01-17 12:10:00,141.03,141.1,140.98,141.02,19000.0,120.8643,120.9243,120.8214,120.8557,19000.0
2014-01-17 12:20:00,141.0,141.04,140.98,141.0,35100.0,120.8386,120.8729,120.8214,120.8386,35100.0
2014-01-17 12:30:00,141.0,141.05,140.94,141.02,24900.0,120.8386,120.8814,120.7872,120.8557,24900.0
2014-01-17 12:40:00,141.02,141.12,140.99,141.04,39500.0,120.8557,120.9414,120.83,120.8729,39500.0
2014-01-17 12:50:00,141.05,141.06,140.95,140.96,37700.0,120.8814,120.89,120.7957,120.8043,37700.0
2014-01-17 13:00:00,140.98,141.02,140.85,140.86,28800.0,120.8214,120.8557,120.71,120.7186,28800.0
2014-01-17 13:10:00,140.86,140.93,140.69,140.85,20800.0,120.7186,120.7786,120.5729,120.71,20800.0
2014-01-17 13:20:00,140.81,140.97,140.81,140.9,12200.0,120.6758,120.8129,120.6758,120.7529,12200.0
2014-01-17 13:30:00,140.92,140.96,140.86,140.9,8600.0,120.77,120.8043,120.7186,120.7529,8600.0
2014-01-17 13:40:00,140.91,141.0,140.84,140.9,27400.0,120.7615,120.8386,120.7015,120.7529,27400.0
2014-01-17 13:50:00,140.9,141.01,140.89,140.97,16900.0,120.7529,120.8472,120.7443,120.8129,16900.0
2014-01-17 14:00:00,141.0,141.03,140.86,140.88,53500.0,120.8386,120.8643,120.7186,120.7357,53500.0
2014-01-17 14:10:00,140.88,141.05,140.87,140.97,31800.0,120.7357,120.8814,120.7272,120.8129,31800.0
2014-01-17 14:20:00,140.92,140.97,140.87,140.92,20600.0,120.77,120.8129,120.7272,120.77,20600.0
2014-01-17 14:30:00,140.92,140.99,140.88,140.96,18500.0,120.77,120.83,120.7357,120.8043,18500.0
2014-01-17 14:40:00,140.96,141.0,140.92,140.98,17200.0,120.8043,120.8386,120.77,120.8214,17200.0
2014-01-17 14:50:00,141.01,141.17,141.01,141.06,21700.0,120.8472,120.9843,120.8472,120.89,21700.0
2014-01-17 15:00:00,141.1,141.16,140.9,140.93,41700.0,120.9243,120.9757,120.7529,120.7786,41700.0
2014-01-17 15:10:00,140.95,140.99,140.88,140.93,29500.0,120.7957,120.83,120.7357,120.7786,29500.0
2014-01-17 15:20:00,140.93,140.95,140.67,140.67,46600.0,120.7786,120.7957,120.5558,120.5558,46600.0
2014-01-17 15:30:00,140.67,140.68,140.34,140.41,81900.0,120.5558,120.5643,120.273,120.333,81900.0
2014-01-17 15:40:00,140.38,140.48,140.16,140.45,103300.0,120.3072,120.3929,120.1187,120.3672,103300.0
2014-01-17 15:50:00,140.45,140.62,140.09,140.51,201400.0,120.3672,120.5129,120.0587,120.4187,201400.0
2014-01-21 09:30:00,141.71,142.61,141.61,141.97,164000.0,121.4471,122.2184,121.3614,121.6699,164000.0
2014-01-21 09:40:00,141.97,142.62,141.92,142.5,121300.0,121.6699,122.2269,121.627,122.1241,121300.0
2014-01-21 09:50:00,142.5,142.52,142.04,142.49,85000.0,122.1241,122.1412,121.7299,122.1155,85000.0
2014-01-21 10:00:00,142.48,142.56,142.34,142.45,66900.0,122.107,122.1755,121.987,122.0813,66900.0
2014-01-21 10:10:00,142.45,142.47,141.96,142.05,101800.0,122.0813,122.0984,121.6613,121.7384,101800.0
2014-01-21 10:20:00,142.06,142.25,141.99,142.02,135100.0,121.747,121.9099,121.687,121.7127,135100.0
2014-01-21 10:30:00,141.99,141.99,141.5,141.53,53100.0,121.687,121.687,121.2671,121.2928,53100.0
2014-01-21 10:40:00,141.55,141.97,141.53,141.86,38200.0,121.3099,121.6699,121.2928,121.5756,38200.0
2014-01-21 10:50:00,141.85,142.0,141.79,141.95,29300.0,121.567,121.6956,121.5156,121.6527,29300.0
2014-01-21 11:00:00,141.94,141.98,141.4,141.4,34800.0,121.6442,121.6785,121.1814,121.1814,34800.0
2014-01-21 11:10:00,141.38,141.41,140.92,141.4,48700.0,121.1643,121.19,120.77,121.1814,48700.0
2014-01-21 11:20:00,141.38,141.52,141.3,141.49,37800.0,121.1643,121.2842,121.0957,121.2585,37800.0
2014-01-21 11:30:00,141.44,141.5,141.3,141.3,37200.0,121.2157,121.2671,121.0957,121.0957,37200.0
2014-01-21 11:40:00,141.31,141.35,141.15,141.26,36700.0,121.1043,121.1385,120.9671,121.0614,36700.0
2014-01-21 11:50:00,141.32,141.32,140.86,141.1,49400.0,121.1128,121.1128,120.7186,120.9243,49400.0
2014-01-21 12:00:00,141.12,141.19,140.91,140.91,41700.0,120.9414,121.0014,120.7615,120.7615,41700.0
2014-01-21 12:10:00,140.95,141.09,140.8,141.08,33700.0,120.7957,120.9157,120.6672,120.9071,33700.0
2014-01-21 12:20:00,141.08,141.19,141.01,141.13,63500.0,120.9071,121.0014,120.8472,120.95,63500.0
2014-01-21 12:30:00,141.13,141.17,141.03,141.11,38300.0,120.95,120.9843,120.8643,120.9329,38300.0
2014-01-21 12:40:00,141.12,141.31,141.12,141.17,18000.0,120.9414,121.1043,120.9414,120.9843,18000.0
2014-01-21 12:50:00,141.16,141.29,141.08,141.25,21600.0,120.9757,121.0871,120.9071,121.0528,21600.0
2014-01-21 13:00:00,141.25,141.47,141.25,141.38,31900.0,121.0528,121.2414,121.0528,121.1643,31900.0
2014-01-21 13:10:00,141.34,141.34,141.05,141.07,34800.0,121.13,121.13,120.8814,120.8986,34800.0
2014-01-21 13:20:00,141.07,141.25,141.07,141.24,20000.0,120.8986,121.0528,120.8986,121.0443,20000.0
2014-01-21 13:30:00,141.25,141.67,141.25,141.66,33900.0,121.0528,121.4128,121.0528,121.4042,33900.0
2014-01-21 13:40:00,141.66,141.96,141.66,141.88,46600.0,121.4042,121.6613,121.4042,121.5928,46600.0
2014-01-21 13:50:00,141.84,141.99,141.83,141.9,28400.0,121.5585,121.687,121.5499,121.6099,28400.0
2014-01-21 14:00:00,141.92,142.08,141.9,141.98,28400.0,121.627,121.7642,121.6099,121.6785,28400.0
2014-01-21 14:10:00,141.98,142.1,141.86,142.06,42700.0,121.6785,121.7813,121.5756,121.747,42700.0
2014-01-21 14:20:00,142.05,142.14,142.03,142.13,19800.0,121.7384,121.8156,121.7213,121.807,19800.0
2014-01-21 14:30:00,142.13,142.37,142.08,142.27,33600.0,121.807,122.0127,121.7642,121.927,33600.0
2014-01-21 14:40:00,142.31,142.32,142.17,142.18,29400.0,121.9613,121.9698,121.8413,121.8499,29400.0
2014-01-21 14:50:00,142.19,142.28,142.14,142.2,44600.0,121.8584,121.9356,121.8156,121.867,44600.0
2014-01-21 15:00:00,142.2,142.25,142.11,142.2,29500.0,121.867,121.9099,121.7899,121.867,29500.0
2014-01-21 15:10:00,142.19,142.3,142.19,142.22,48800.0,121.8584,121.9527,121.8584,121.8841,48800.0
2014-01-21 15:20:00,142.25,142.27,142.04,142.08,34800.0,121.9099,121.927,121.7299,121.7642,34800.0
2014-01-21 15:30:00,142.08,142.08,141.79,141.87,100000.0,121.7642,121.7642,121.5156,121.5842,100000.0
2014-01-21 15:40:00,141.87,142.21,141.87,142.13,117000.0,121.5842,121.8756,121.5842,121.807,117000.0
2014-01-21 15:50:00,142.14,142.23,142.04,142.15,118300.0,121.8156,121.8927,121.7299,121.8242,118300.0
2014-01-22 09:30:00,142.75,142.84,142.23,142.34,66700.0,122.3384,122.4155,121.8927,121.987,66700.0
2014-01-22 09:40:00,142.3,142.54,142.21,142.34,30100.0,121.9527,122.1584,121.8756,121.987,30100.0
2014-01-22 09:50:00,142.37,142.65,142.16,142.35,38700.0,122.0127,122.2527,121.8327,121.9956,38700.0
2014-01-22 10:00:00,142.45,142.53,141.92,141.99,34300.0,122.0813,122.1498,121.627,121.687,34300.0
2014-01-22 10:10:00,141.96,142.1,141.9,142.07,23900.0,121.6613,121.7813,121.6099,121.7556,23900.0
2014-01-22 10:20:00,142.04,142.37,141.9,142.32,16400.0,121.7299,122.0127,121.6099,121.9698,16400.0
2014-01-22 10:30:00,142.3,142.36,142.09,142.09,111700.0,121.9527,122.0041,121.7727,121.7727,111700.0
2014-01-22 10:40:00,142.13,142.3,142.01,142.01,78600.0,121.807,121.9527,121.7042,121.7042,78600.0
2014-01-22 10:50:00,142.04,142.16,141.93,142.0,15400.0,121.7299,121.8327,121.6356,121.6956,15400.0
2014-01-22 11:00:00,142.02,142.14,141.89,142.06,12500.0,121.7127,121.8156,121.6013,121.747,12500.0
2014-01-22 11:10:00,142.05,142.21,141.99,141.99,22900.0,121.7384,121.8756,121.687,121.687,22900.0
2014-01-22 11:20:00,142.01,142.3,142.01,142.29,11600.0,121.7042,121.9527,121.7042,121.9441,11600.0
2014-01-22 11:30:00,142.3,142.42,142.06,142.22,21400.0,121.9527,122.0555,121.747,121.8841,21400.0
2014-01-22 11:40:00,142.23,142.32,142.19,142.27,13700.0,121.8927,121.9698,121.8584,121.927,13700.0
2014-01-22 11:50:00,142.29,142.42,142.25,142.36,13200.0,121.9441,122.0555,121.9099,122.0041,13200.0
2014-01-22 12:00:00,142.39,142.44,142.29,142.32,8200.0,122.0298,122.0727,121.9441,121.9698,8200.0
2014-01-22 12:10:00,142.31,142.44,142.26,142.44,11700.0,121.9613,122.0727,121.9184,122.0727,11700.0
2014-01-22 12:20:00,142.44,142.47,142.17,142.17,11000.0,122.0727,122.0984,121.8413,121.8413,11000.0
2014-01-22 12:30:00,142.15,142.15,141.99,141.99,11400.0,121.8242,121.8242,121.687,121.687,11400.0
2014-01-22 12:40:00,142.02,142.06,141.87,141.96,16500.0,121.7127,121.747,121.5842,121.6613,16500.0
2014-01-22 12:50:00,141.92,141.98,141.87,141.93,8200.0,121.627,121.6785,121.5842,121.6356,8200.0
2014-01-22 13:00:00,141.95,141.96,141.63,141.69,16300.0,121.6527,121.6613,121.3785,121.4299,16300.0
2014-01-22 13:10:00,141.68,141.96,141.68,141.93,11400.0,121.4214,121.6613,121.4214,121.6356,11400.0
2014-01-22 13:20:00,141.93,141.95,141.78,141.87,72600.0,121.6356,121.6527,121.5071,121.5842,72600.0
2014-01-22 13:30:00,141.92,142.14,141.89,142.09,31700.0,121.627,121.8156,121.6013,121.7727,31700.0
2014-01-22 13:40:00,142.14,142.27,142.08,142.08,18300.0,121.8156,121.927,121.7642,121.7642,18300.0
2014-01-22 13:50:00,142.12,142.23,142.08,142.17,15600.0,121.7984,121.8927,121.7642,121.8413,15600.0
2014-01-22 14:00:00,142.19,142.22,142.08,142.14,31800.0,121.8584,121.8841,121.7642,121.8156,31800.0
2014-01-22 14:10:00,142.14,142.27,142.14,142.17,23500.0,121.8156,121.927,121.8156,121.8413,23500.0
2014-01-22 14:20:00,142.15,142.22,142.12,142.14,17300.0,121.8242,121.8841,121.7984,121.8156,17300.0
2014-01-22 14:30:00,142.15,142.19,142.08,142.19,13100.0,121.8242,121.8584,121.7642,121.8584,13100.0
2014-01-22 14:40:00,142.2,142.24,142.04,142.05,23000.0,121.867,121.9013,121.7299,121.7384,23000.0
2014-01-22 14:50:00,142.06,142.25,142.06,142.25,19400.0,121.747,121.9099,121.747,121.9099,19400.0
2014-01-22 15:00:00,142.23,142.31,142.23,142.28,22400.0,121.8927,121.9613,121.8927,121.9356,22400.0
2014-01-22 15:10:00,142.25,142.34,142.22,142.32,25600.0,121.9099,121.987,121.8841,121.9698,25600.0
2014-01-22 15:20:00,142.34,142.41,142.27,142.3,18900.0,121.987,122.047,121.927,121.9527,18900.0
2014-01-22 15:30:00,142.3,142.37,142.23,142.35,39500.0,121.9527,122.0127,121.8927,121.9956,39500.0
2014-01-22 15:40:00,142.37,142.41,142.27,142.38,50600.0,122.0127,122.047,121.927,122.0213,50600.0
2014-01-22 15:50:00,142.38,142.41,142.29,142.31,71200.0,122.0213,122.047,121.9441,121.9613,71200.0
2014-01-23 09:30:00,141.61,141.99,141.43,141.6,60600.0,121.3614,121.687,121.2071,121.3528,60600.0
2014-01-23 09:40:00,141.52,141.74,141.19,141.38,54700.0,121.2842,121.4728,121.0014,121.1643,54700.0
2014-01-23 09:50:00,141.37,141.56,141.13,141.23,76300.0,121.1557,121.3185,120.95,121.0357,76300.0
2014-01-23 10:00:00,141.13,141.28,140.21,140.84,129300.0,120.95,121.0786,120.1615,120.7015,129300.0
2014-01-23 10:10:00,140.81,140.88,140.5,140.73,53800.0,120.6758,120.7357,120.4101,120.6072,53800.0
2014-01-23 10:20:00,140.77,140.8,140.27,140.43,45600.0,120.6415,120.6672,120.213,120.3501,45600.0
2014-01-23 10:30:00,140.45,140.66,140.37,140.41,60100.0,120.3672,120.5472,120.2987,120.333,60100.0
2014-01-23 10:40:00,140.48,140.53,140.22,140.53,30500.0,120.3929,120.4358,120.1701,120.4358,30500.0
2014-01-23 10:50:00,140.49,140.56,140.33,140.42,30100.0,120.4015,120.4615,120.2644,120.3415,30100.0
2014-01-23 11:00:00,140.41,140.41,140.01,140.18,100700.0,120.333,120.333,119.9901,120.1358,100700.0
2014-01-23 11:10:00,140.2,140.62,140.2,140.6,25100.0,120.153,120.5129,120.153,120.4958,25100.0
2014-01-23 11:20:00,140.6,140.77,140.58,140.69,34100.0,120.4958,120.6415,120.4786,120.5729,34100.0
2014-01-23 11:30:00,140.75,140.75,140.33,140.34,25700.0,120.6243,120.6243,120.2644,120.273,25700.0
2014-01-23 11:40:00,140.39,140.52,140.32,140.33,24900.0,120.3158,120.4272,120.2558,120.2644,24900.0
2014-01-23 11:50:00,140.35,140.47,140.29,140.45,25200.0,120.2815,120.3844,120.2301,120.3672,25200.0
2014-01-23 12:00:00,140.45,140.47,140.33,140.38,42500.0,120.3672,120.3844,120.2644,120.3072,42500.0
2014-01-23 12:10:00,140.41,140.46,140.32,140.44,18500.0,120.333,120.3758,120.2558,120.3587,18500.0
2014-01-23 12:20:00,140.44,140.47,140.26,140.31,27000.0,120.3587,120.3844,120.2044,120.2472,27000.0
2014-01-23 12:30:00,140.31,140.44,140.12,140.44,28200.0,120.2472,120.3587,120.0844,120.3587,28200.0
2014-01-23 12:40:00,140.45,140.54,140.39,140.43,20200.0,120.3672,120.4444,120.3158,120.3501,20200.0
2014-01-23 12:50:00,140.43,140.47,140.23,140.34,23200.0,120.3501,120.3844,120.1787,120.273,23200.0
2014-01-23 13:00:00,140.32,140.36,140.17,140.3,33300.0,120.2558,120.2901,120.1273,120.2387,33300.0
2014-01-23 13:10:00,140.27,140.29,140.06,140.1,16800.0,120.213,120.2301,120.033,120.0673,16800.0
2014-01-23 13:20:00,140.1,140.21,140.1,140.15,29400.0,120.0673,120.1615,120.0673,120.1101,29400.0
2014-01-23 13:30:00,140.15,140.21,139.86,139.86,39400.0,120.1101,120.1615,119.8616,119.8616,39400.0
2014-01-23 13:40:00,139.85,139.86,139.4,139.4,33400.0,119.853,119.8616,119.4674,119.4674,33400.0
2014-01-23 13:50:00,139.4,139.73,139.35,139.7,41500.0,119.4674,119.7502,119.4245,119.7245,41500.0
2014-01-23 14:00:00,139.7,139.81,139.65,139.79,26300.0,119.7245,119.8187,119.6816,119.8016,26300.0
2014-01-23 14:10:00,139.83,139.83,139.67,139.79,19700.0,119.8359,119.8359,119.6988,119.8016,19700.0
2014-01-23 14:20:00,139.8,139.98,139.77,139.94,18700.0,119.8102,119.9644,119.7845,119.9302,18700.0
2014-01-23 14:30:00,139.95,139.98,139.83,139.85,19800.0,119.9387,119.9644,119.8359,119.853,19800.0
2014-01-23 14:40:00,139.85,139.85,139.7,139.75,13400.0,119.853,119.853,119.7245,119.7673,13400.0
2014-01-23 14:50:00,139.82,140.06,139.82,140.01,23500.0,119.8273,120.033,119.8273,119.9901,23500.0
2014-01-23 15:00:00,140.0,140.12,139.95,139.97,28600.0,119.9816,120.0844,119.9387,119.9559,28600.0
2014-01-23 15:10:00,139.93,140.01,139.85,139.96,24500.0,119.9216,119.9901,119.853,119.9473,24500.0
2014-01-23 15:20:00,139.98,140.1,139.97,140.07,30000.0,119.9644,120.0673,119.9559,120.0416,30000.0
2014-01-23 15:30:00,140.07,140.49,140.0,140.33,62500.0,120.0416,120.4015,119.9816,120.2644,62500.0
2014-01-23 15:40:00,140.31,140.46,140.2,140.2,43400.0,120.2472,120.3758,120.153,120.153,43400.0
2014-01-23 15:50:00,140.21,140.33,140.17,140.31,82100.0,120.1615,120.2644,120.1273,120.2472,82100.0
2014-01-24 09:30:00,139.16,139.39,138.25,138.48,83100.0,119.2617,119.4588,118.4818,118.6789,83100.0
2014-01-24 09:40:00,138.6,138.75,137.69,138.24,98300.0,118.7818,118.9103,118.0019,118.4732,98300.0
2014-01-24 09:50:00,138.22,138.85,138.01,138.5,91500.0,118.4561,118.996,118.2761,118.6961,91500.0
2014-01-24 10:00:00,138.51,138.6,138.3,138.37,34000.0,118.7046,118.7818,118.5247,118.5846,34000.0
2014-01-24 10:10:00,138.37,138.39,137.53,137.67,59100.0,118.5846,118.6018,117.8648,117.9847,59100.0
2014-01-24 10:20:00,137.74,138.03,137.61,137.96,53600.0,118.0447,118.2933,117.9333,118.2333,53600.0
2014-01-24 10:30:00,137.96,138.06,137.5,137.88,118300.0,118.2333,118.319,117.839,118.1647,118300.0
2014-01-24 10:40:00,137.89,138.17,137.51,138.02,105400.0,118.1733,118.4132,117.8476,118.2847,105400.0
2014-01-24 10:50:00,138.0,138.08,137.8,137.93,41600.0,118.2676,118.3361,118.0962,118.2076,41600.0
2014-01-24 11:00:00,137.87,138.12,137.27,137.27,45800.0,118.1561,118.3704,117.6419,117.6419,45800.0
2014-01-24 11:10:00,137.26,137.34,136.91,137.02,77200.0,117.6334,117.7019,117.3334,117.4277,77200.0
2014-01-24 11:20:00,137.01,137.02,136.42,136.64,57000.0,117.4191,117.4277,116.9135,117.102,57000.0
2014-01-24 11:30:00,136.63,136.86,136.6,136.75,50800.0,117.0934,117.2906,117.0677,117.1963,50800.0
2014-01-24 11:40:00,136.75,136.87,136.36,136.54,64600.0,117.1963,117.2991,116.8621,117.0163,64600.0
2014-01-24 11:50:00,136.5,136.91,136.5,136.91,30400.0,116.982,117.3334,116.982,117.3334,30400.0
2014-01-24 12:00:00,136.91,137.07,136.6,136.96,51600.0,117.3334,117.4705,117.0677,117.3763,51600.0
2014-01-24 12:10:00,136.91,136.99,136.76,136.9,34500.0,117.3334,117.402,117.2049,117.3248,34500.0
2014-01-24 12:20:00,136.93,137.1,136.9,136.93,25800.0,117.3506,117.4962,117.3248,117.3506,25800.0
2014-01-24 12:30:00,136.91,137.06,136.84,136.99,20600.0,117.3334,117.462,117.2734,117.402,20600.0
2014-01-24 12:40:00,136.94,137.0,136.78,136.9,19700.0,117.3591,117.4105,117.222,117.3248,19700.0
2014-01-24 12:50:00,136.87,136.99,136.81,136.99,15400.0,117.2991,117.402,117.2477,117.402,15400.0
2014-01-24 13:00:00,136.92,136.96,136.72,136.91,50800.0,117.342,117.3763,117.1706,117.3334,50800.0
2014-01-24 13:10:00,136.96,137.06,136.88,136.88,22000.0,117.3763,117.462,117.3077,117.3077,22000.0
2014-01-24 13:20:00,136.87,136.89,136.34,136.41,36700.0,117.2991,117.3163,116.8449,116.9049,36700.0
2014-01-24 13:30:00,136.41,136.55,136.3,136.46,22700.0,116.9049,117.0249,116.8106,116.9478,22700.0
2014-01-24 13:40:00,136.46,136.66,136.39,136.45,70300.0,116.9478,117.1192,116.8878,116.9392,70300.0
2014-01-24 13:50:00,136.49,136.65,136.35,136.39,15200.0,116.9735,117.1106,116.8535,116.8878,15200.0
2014-01-24 14:00:00,136.41,136.41,135.83,135.89,55400.0,116.9049,116.9049,116.4078,116.4593,55400.0
2014-01-24 14:10:00,135.98,136.0,135.65,135.8,44800.0,116.5364,116.5535,116.2536,116.3821,44800.0
2014-01-24 14:20:00,135.8,135.83,135.51,135.58,48400.0,116.3821,116.4078,116.1336,116.1936,48400.0
2014-01-24 14:30:00,135.55,135.64,135.5,135.55,42600.0,116.1679,116.245,116.125,116.1679,42600.0
2014-01-24 14:40:00,135.54,135.62,135.52,135.56,59000.0,116.1593,116.2279,116.1422,116.1764,59000.0
2014-01-24 14:50:00,135.55,135.65,135.46,135.62,36400.0,116.1679,116.2536,116.0907,116.2279,36400.0
2014-01-24 15:00:00,135.61,135.66,135.38,135.46,56900.0,116.2193,116.2621,116.0222,116.0907,56900.0
2014-01-24 15:10:00,135.45,135.45,134.79,134.95,102900.0,116.0822,116.0822,115.5165,115.6537,102900.0
2014-01-24 15:20:00,134.95,134.97,134.8,134.91,80500.0,115.6537,115.6708,115.5251,115.6194,80500.0
2014-01-24 15:30:00,134.92,135.17,134.87,134.93,90900.0,115.628,115.8422,115.5851,115.6365,90900.0
2014-01-24 15:40:00,134.92,135.0,134.57,134.7,121700.0,115.628,115.6965,115.328,115.4394,121700.0
2014-01-24 15:50:00,134.68,134.95,134.58,134.59,239200.0,115.4223,115.6537,115.3366,115.3451,239200.0
2014-01-27 09:30:00,134.69,135.46,134.63,135.34,89200.0,115.4308,116.0907,115.3794,115.9879,89200.0
2014-01-27 09:40:00,135.32,135.78,135.09,135.1,82200.0,115.9708,116.365,115.7737,115.7822,82200.0
2014-01-27 09:50:00,135.22,135.22,134.78,134.9,118600.0,115.8851,115.8851,115.508,115.6108,118600.0
2014-01-27 10:00:00,134.89,134.99,134.03,134.15,207600.0,115.6022,115.6879,114.8652,114.9681,207600.0
2014-01-27 10:10:00,134.14,134.29,133.9,133.94,109600.0,114.9595,115.088,114.7538,114.7881,109600.0
2014-01-27 10:20:00,133.99,134.06,133.07,133.07,107200.0,114.8309,114.8909,114.0425,114.0425,107200.0
2014-01-27 10:30:00,133.07,133.61,132.9,133.1,168000.0,114.0425,114.5053,113.8968,114.0682,168000.0
2014-01-27 10:40:00,133.09,134.18,132.98,134.15,133200.0,114.0596,114.9938,113.9654,114.9681,133200.0
2014-01-27 10:50:00,134.15,134.28,133.83,133.83,81600.0,114.9681,115.0795,114.6938,114.6938,81600.0
2014-01-27 11:00:00,133.79,134.0,133.53,133.77,108600.0,114.6595,114.8395,114.4367,114.6424,108600.0
2014-01-27 11:10:00,133.8,133.8,133.25,133.61,214800.0,114.6681,114.6681,114.1967,114.5053,214800.0
2014-01-27 11:20:00,133.63,134.08,133.63,133.76,195700.0,114.5224,114.9081,114.5224,114.6338,195700.0
2014-01-27 11:30:00,133.76,133.76,133.02,133.13,64100.0,114.6338,114.6338,113.9996,114.0939,64100.0
2014-01-27 11:40:00,133.11,133.27,132.65,132.74,83900.0,114.0768,114.2139,113.6825,113.7597,83900.0
2014-01-27 11:50:00,132.74,132.74,131.99,132.0,102600.0,113.7597,113.7597,113.1169,113.1255,102600.0
2014-01-27 12:00:00,132.07,132.17,131.86,132.0,70500.0,113.1855,113.2712,113.0055,113.1255,70500.0
2014-01-27 12:10:00,132.0,132.22,131.98,132.0,65700.0,113.1255,113.314,113.1083,113.1255,65700.0
2014-01-27 12:20:00,132.0,132.0,131.63,131.74,85800.0,113.1255,113.1255,112.8084,112.9027,85800.0
2014-01-27 12:30:00,131.73,131.95,131.44,131.84,81900.0,112.8941,113.0826,112.6456,112.9884,81900.0
2014-01-27 12:40:00,131.82,132.05,131.68,131.77,80300.0,112.9712,113.1683,112.8512,112.9284,80300.0
2014-01-27 12:50:00,131.77,131.77,131.31,131.34,56700.0,112.9284,112.9284,112.5341,112.5599,56700.0
2014-01-27 13:00:00,131.37,131.75,131.08,131.7,122700.0,112.5856,112.9112,112.337,112.8684,122700.0
2014-01-27 13:10:00,131.7,132.28,131.7,132.15,112800.0,112.8684,113.3654,112.8684,113.254,112800.0
2014-01-27 13:20:00,132.24,132.28,132.01,132.08,59700.0,113.3312,113.3654,113.1341,113.194,59700.0
2014-01-27 13:30:00,132.12,132.14,131.89,131.99,45300.0,113.2283,113.2455,113.0312,113.1169,45300.0
2014-01-27 13:40:00,131.99,132.36,131.91,132.09,116400.0,113.1169,113.434,113.0484,113.2026,116400.0
2014-01-27 13:50:00,132.11,132.14,131.89,131.94,77600.0,113.2198,113.2455,113.0312,113.0741,77600.0
2014-01-27 14:00:00,131.96,132.3,131.9,132.28,92000.0,113.0912,113.3826,113.0398,113.3654,92000.0
2014-01-27 14:10:00,132.28,132.77,132.26,132.56,61300.0,113.3654,113.7854,113.3483,113.6054,61300.0
2014-01-27 14:20:00,132.56,132.65,132.41,132.62,38000.0,113.6054,113.6825,113.4769,113.6568,38000.0
2014-01-27 14:30:00,132.62,133.0,132.61,132.9,46500.0,113.6568,113.9825,113.6483,113.8968,46500.0
2014-01-27 14:40:00,132.86,132.96,132.75,132.94,48500.0,113.8625,113.9482,113.7682,113.9311,48500.0
2014-01-27 14:50:00,132.96,132.99,132.7,132.84,59500.0,113.9482,113.9739,113.7254,113.8454,59500.0
2014-01-27 15:00:00,132.86,132.86,132.66,132.75,82400.0,113.8625,113.8625,113.6911,113.7682,82400.0
2014-01-27 15:10:00,132.71,133.09,132.66,132.94,49600.0,113.734,114.0596,113.6911,113.9311,49600.0
2014-01-27 15:20:00,132.93,132.93,132.57,132.6,53800.0,113.9225,113.9225,113.614,113.6397,53800.0
2014-01-27 15:30:00,132.58,132.63,132.25,132.38,173400.0,113.6226,113.6654,113.3397,113.4512,173400.0
2014-01-27 15:40:00,132.38,132.45,132.01,132.03,115600.0,113.4512,113.5111,113.1341,113.1512,115600.0
2014-01-27 15:50:00,132.07,132.18,131.73,131.89,270600.0,113.1855,113.2797,112.8941,113.0312,270600.0
2014-01-28 09:30:00,131.99,133.24,131.99,133.16,119000.0,113.1169,114.1882,113.1169,114.1196,119000.0
2014-01-28 09:40:00,133.17,133.38,132.89,133.3,48300.0,114.1282,114.3082,113.8882,114.2396,48300.0
2014-01-28 09:50:00,133.33,133.92,133.31,133.68,64900.0,114.2653,114.7709,114.2482,114.5653,64900.0
2014-01-28 10:00:00,133.68,134.23,133.68,133.82,64900.0,114.5653,115.0366,114.5653,114.6852,64900.0
2014-01-28 10:10:00,133.88,134.13,133.79,133.9,40600.0,114.7367,114.9509,114.6595,114.7538,40600.0
2014-01-28 10:20:00,133.9,134.03,133.59,133.83,49200.0,114.7538,114.8652,114.4881,114.6938,49200.0
2014-01-28 10:30:00,133.8,134.05,133.8,133.99,61500.0,114.6681,114.8824,114.6681,114.8309,61500.0
2014-01-28 10:40:00,133.98,134.15,133.85,133.98,107000.0,114.8224,114.9681,114.711,114.8224,107000.0
2014-01-28 10:50:00,133.99,134.01,133.73,133.83,42300.0,114.8309,114.8481,114.6081,114.6938,42300.0
2014-01-28 11:00:00,133.83,133.94,133.57,133.64,59900.0,114.6938,114.7881,114.471,114.531,59900.0
2014-01-28 11:10:00,133.62,133.69,133.05,133.05,173300.0,114.5138,114.5738,114.0253,114.0253,173300.0
2014-01-28 11:20:00,133.06,133.55,133.02,133.54,69200.0,114.0339,114.4539,113.9996,114.4453,69200.0
2014-01-28 11:30:00,133.54,133.85,133.46,133.46,44300.0,114.4453,114.711,114.3767,114.3767,44300.0
2014-01-28 11:40:00,133.46,133.5,133.23,133.31,28700.0,114.3767,114.411,114.1796,114.2482,28700.0
2014-01-28 11:50:00,133.31,133.46,133.27,133.4,91600.0,114.2482,114.3767,114.2139,114.3253,91600.0
2014-01-28 12:00:00,133.44,133.78,133.35,133.74,76200.0,114.3596,114.651,114.2825,114.6167,76200.0
2014-01-28 12:10:00,133.74,133.76,133.28,133.3,105500.0,114.6167,114.6338,114.2225,114.2396,105500.0
2014-01-28 12:20:00,133.3,133.43,133.19,133.43,42600.0,114.2396,114.351,114.1453,114.351,42600.0
2014-01-28 12:30:00,133.49,133.67,133.48,133.53,36700.0,114.4024,114.5567,114.3939,114.4367,36700.0
2014-01-28 12:40:00,133.53,133.54,133.12,133.12,46800.0,114.4367,114.4453,114.0853,114.0853,46800.0
2014-01-28 12:50:00,133.13,133.14,132.92,133.0,66300.0,114.0939,114.1025,113.9139,113.9825,66300.0
2014-01-28 13:00:00,133.01,133.25,133.01,133.23,92700.0,113.9911,114.1967,113.9911,114.1796,92700.0
2014-01-28 13:10:00,133.23,133.72,133.22,133.72,69600.0,114.1796,114.5995,114.171,114.5995,69600.0
2014-01-28 13:20:00,133.71,133.96,133.69,133.95,45200.0,114.591,114.8052,114.5738,114.7967,45200.0
2014-01-28 13:30:00,133.95,134.07,133.74,133.87,40200.0,114.7967,114.8995,114.6167,114.7281,40200.0
2014-01-28 13:40:00,133.89,134.07,133.86,134.02,20300.0,114.7452,114.8995,114.7195,114.8566,20300.0
2014-01-28 13:50:00,134.05,134.07,133.98,134.01,25100.0,114.8824,114.8995,114.8224,114.8481,25100.0
2014-01-28 14:00:00,134.0,134.14,133.99,134.13,38800.0,114.8395,114.9595,114.8309,114.9509,38800.0
2014-01-28 14:10:00,134.11,134.45,134.08,134.45,32900.0,114.9338,115.2252,114.9081,115.2252,32900.0
2014-01-28 14:20:00,134.46,134.64,134.37,134.38,47000.0,115.2337,115.388,115.1566,115.1652,47000.0
2014-01-28 14:30:00,134.35,134.41,134.16,134.29,38800.0,115.1395,115.1909,114.9766,115.088,38800.0
2014-01-28 14:40:00,134.29,134.36,134.22,134.29,82100.0,115.088,115.148,115.0281,115.088,82100.0
2014-01-28 14:50:00,134.28,134.39,134.27,134.32,134600.0,115.0795,115.1737,115.0709,115.1138,134600.0
2014-01-28 15:00:00,134.31,134.35,134.02,134.07,98400.0,115.1052,115.1395,114.8566,114.8995,98400.0
2014-01-28 15:10:00,134.07,134.18,134.03,134.15,24600.0,114.8995,114.9938,114.8652,114.9681,24600.0
2014-01-28 15:20:00,134.15,134.16,134.0,134.03,40400.0,114.9681,114.9766,114.8395,114.8652,40400.0
2014-01-28 15:30:00,134.03,134.23,134.0,134.23,49800.0,114.8652,115.0366,114.8395,115.0366,49800.0
2014-01-28 15:40:00,134.21,134.22,134.0,134.06,60900.0,115.0195,115.0281,114.8395,114.8909,60900.0
2014-01-28 15:50:00,134.06,134.42,133.91,134.3,184000.0,114.8909,115.1995,114.7624,115.0966,184000.0
2014-01-29 09:30:00,132.83,133.0,131.89,132.4,151300.0,113.8368,113.9825,113.0312,113.4683,151300.0
2014-01-29 09:40:00,132.75,133.73,132.67,133.2,50400.0,113.7682,114.6081,113.6997,114.1539,50400.0
2014-01-29 09:50:00,133.21,133.51,132.84,133.02,43100.0,114.1625,114.4196,113.8454,113.9996,43100.0
2014-01-29 10:00:00,133.0,134.0,132.93,133.82,32300.0,113.9825,114.8395,113.9225,114.6852,32300.0
2014-01-29 10:10:00,133.79,133.83,133.38,133.45,94300.0,114.6595,114.6938,114.3082,114.3682,94300.0
2014-01-29 10:20:00,133.43,133.45,133.13,133.28,64100.0,114.351,114.3682,114.0939,114.2225,64100.0
2014-01-29 10:30:00,133.26,133.38,133.01,133.18,46100.0,114.2053,114.3082,113.9911,114.1368,46100.0
2014-01-29 10:40:00,133.21,133.45,133.01,133.27,47900.0,114.1625,114.3682,113.9911,114.2139,47900.0
2014-01-29 10:50:00,133.27,133.47,133.2,133.41,109500.0,114.2139,114.3853,114.1539,114.3339,109500.0
2014-01-29 11:00:00,133.44,133.44,133.0,133.35,126000.0,114.3596,114.3596,113.9825,114.2825,126000.0
2014-01-29 11:10:00,133.32,133.46,133.17,133.17,93300.0,114.2567,114.3767,114.1282,114.1282,93300.0
2014-01-29 11:20:00,133.2,133.24,132.98,133.07,53400.0,114.1539,114.1882,113.9654,114.0425,53400.0
2014-01-29 11:30:00,133.09,133.12,132.89,133.0,53500.0,114.0596,114.0853,113.8882,113.9825,53500.0
2014-01-29 11:40:00,133.01,133.3,133.0,133.21,64400.0,113.9911,114.2396,113.9825,114.1625,64400.0
2014-01-29 11:50:00,133.27,133.72,133.27,133.66,43900.0,114.2139,114.5995,114.2139,114.5481,43900.0
2014-01-29 12:00:00,133.68,133.81,133.52,133.52,42200.0,114.5653,114.6767,114.4281,114.4281,42200.0
2014-01-29 12:10:00,133.55,133.63,133.43,133.52,19400.0,114.4539,114.5224,114.351,114.4281,19400.0
2014-01-29 12:20:00,133.56,133.6,133.42,133.43,22100.0,114.4624,114.4967,114.3424,114.351,22100.0
2014-01-29 12:30:00,133.42,133.49,133.27,133.32,25500.0,114.3424,114.4024,114.2139,114.2567,25500.0
2014-01-29 12:40:00,133.35,133.46,133.33,133.41,19500.0,114.2825,114.3767,114.2653,114.3339,19500.0
2014-01-29 12:50:00,133.39,133.39,133.08,133.08,16100.0,114.3167,114.3167,114.0511,114.0511,16100.0
2014-01-29 13:00:00,133.08,133.11,133.0,133.1,43800.0,114.0511,114.0768,113.9825,114.0682,43800.0
2014-01-29 13:10:00,133.1,133.19,132.9,132.9,17200.0,114.0682,114.1453,113.8968,113.8968,17200.0
2014-01-29 13:20:00,132.9,132.95,132.77,132.89,18700.0,113.8968,113.9396,113.7854,113.8882,18700.0
2014-01-29 13:30:00,132.9,133.03,132.8,132.8,15600.0,113.8968,114.0082,113.8111,113.8111,15600.0
2014-01-29 13:40:00,132.77,132.77,132.5,132.59,38900.0,113.7854,113.7854,113.554,113.6311,38900.0
2014-01-29 13:50:00,132.58,132.69,132.52,132.69,82000.0,113.6226,113.7168,113.5711,113.7168,82000.0
2014-01-29 14:00:00,132.62,133.19,132.15,132.57,45800.0,113.6568,114.1453,113.254,113.614,45800.0
2014-01-29 14:10:00,132.57,132.58,131.89,132.09,59000.0,113.614,113.6226,113.0312,113.2026,59000.0
2014-01-29 14:20:00,132.12,132.89,132.08,132.79,37600.0,113.2283,113.8882,113.194,113.8025,37600.0
2014-01-29 14:30:00,132.79,132.94,132.62,132.83,44400.0,113.8025,113.9311,113.6568,113.8368,44400.0
2014-01-29 14:40:00,132.88,133.0,132.57,132.58,47500.0,113.8797,113.9825,113.614,113.6226,47500.0
2014-01-29 14:50:00,132.61,132.66,132.13,132.16,48700.0,113.6483,113.6911,113.2369,113.2626,48700.0
2014-01-29 15:00:00,132.14,132.26,131.97,132.04,61000.0,113.2455,113.3483,113.0998,113.1598,61000.0
2014-01-29 15:10:00,132.04,132.04,131.56,131.56,67600.0,113.1598,113.1598,112.7484,112.7484,67600.0
2014-01-29 15:20:00,131.63,131.99,131.55,131.8,62700.0,112.8084,113.1169,112.7398,112.9541,62700.0
2014-01-29 15:30:00,131.79,132.01,131.57,131.92,104300.0,112.9455,113.1341,112.757,113.0569,104300.0
2014-01-29 15:40:00,131.9,132.36,131.7,132.16,125400.0,113.0398,113.434,112.8684,113.2626,125400.0
2014-01-29 15:50:00,132.14,132.15,131.71,131.85,184300.0,113.2455,113.254,112.877,112.9969,184300.0
2014-01-30 09:30:00,133.09,133.69,133.06,133.31,57300.0,114.0596,114.5738,114.0339,114.2482,57300.0
2014-01-30 09:40:00,133.31,133.77,133.21,133.65,43900.0,114.2482,114.6424,114.1625,114.5396,43900.0
2014-01-30 09:50:00,133.7,134.22,133.65,134.14,69200.0,114.5824,115.0281,114.5396,114.9595,69200.0
2014-01-30 10:00:00,134.14,134.79,134.12,134.44,91100.0,114.9595,115.5165,114.9423,115.2166,91100.0
2014-01-30 10:10:00,134.47,134.58,134.23,134.39,54200.0,115.2423,115.3366,115.0366,115.1737,54200.0
2014-01-30 10:20:00,134.41,134.8,134.34,134.54,44700.0,115.1909,115.5251,115.1309,115.3023,44700.0
2014-01-30 10:30:00,134.54,134.83,134.38,134.48,130000.0,115.3023,115.5508,115.1652,115.2509,130000.0
2014-01-30 10:40:00,134.42,134.51,133.92,133.96,33100.0,115.1995,115.2766,114.7709,114.8052,33100.0
2014-01-30 10:50:00,133.92,134.0,133.6,133.64,51600.0,114.7709,114.8395,114.4967,114.531,51600.0
2014-01-30 11:00:00,133.63,133.69,133.28,133.63,44700.0,114.5224,114.5738,114.2225,114.5224,44700.0
2014-01-30 11:10:00,133.63,134.07,133.63,134.02,35900.0,114.5224,114.8995,114.5224,114.8566,35900.0
2014-01-30 11:20:00,134.02,134.26,133.99,134.04,27000.0,114.8566,115.0623,114.8309,114.8738,27000.0
2014-01-30 11:30:00,134.03,134.28,134.03,134.19,16200.0,114.8652,115.0795,114.8652,115.0023,16200.0
2014-01-30 11:40:00,134.21,134.45,134.21,134.32,47700.0,115.0195,115.2252,115.0195,115.1138,47700.0
2014-01-30 11:50:00,134.3,134.37,134.16,134.16,201000.0,115.0966,115.1566,114.9766,114.9766,201000.0
2014-01-30 12:00:00,134.19,134.31,134.14,134.18,28100.0,115.0023,115.1052,114.9595,114.9938,28100.0
2014-01-30 12:10:00,134.19,134.24,133.83,133.93,34600.0,115.0023,115.0452,114.6938,114.7795,34600.0
2014-01-30 12:20:00,133.96,134.08,133.93,134.01,23700.0,114.8052,114.9081,114.7795,114.8481,23700.0
2014-01-30 12:30:00,134.02,134.22,134.0,134.22,24800.0,114.8566,115.0281,114.8395,115.0281,24800.0
2014-01-30 12:40:00,134.26,134.43,134.24,134.41,16700.0,115.0623,115.208,115.0452,115.1909,16700.0
2014-01-30 12:50:00,134.44,134.64,134.42,134.56,16000.0,115.2166,115.388,115.1995,115.3194,16000.0
2014-01-30 13:00:00,134.56,134.72,134.56,134.66,13700.0,115.3194,115.4566,115.3194,115.4051,13700.0
2014-01-30 13:10:00,134.66,134.66,134.53,134.62,11600.0,115.4051,115.4051,115.2937,115.3709,11600.0
2014-01-30 13:20:00,134.62,134.63,134.51,134.54,13600.0,115.3709,115.3794,115.2766,115.3023,13600.0
2014-01-30 13:30:00,134.55,134.57,134.16,134.16,11200.0,115.3109,115.328,114.9766,114.9766,11200.0
2014-01-30 13:40:00,134.16,134.22,134.13,134.19,15900.0,114.9766,115.0281,114.9509,115.0023,15900.0
2014-01-30 13:50:00,134.22,134.22,133.92,133.92,18400.0,115.0281,115.0281,114.7709,114.7709,18400.0
2014-01-30 14:00:00,133.88,133.95,133.66,133.75,22100.0,114.7367,114.7967,114.5481,114.6253,22100.0
2014-01-30 14:10:00,133.76,133.82,133.72,133.76,14600.0,114.6338,114.6852,114.5995,114.6338,14600.0
2014-01-30 14:20:00,133.8,134.02,133.76,134.0,18200.0,114.6681,114.8566,114.6338,114.8395,18200.0
2014-01-30 14:30:00,134.07,134.17,134.04,134.1,13800.0,114.8995,114.9852,114.8738,114.9252,13800.0
2014-01-30 14:40:00,134.15,134.26,133.79,133.81,22700.0,114.9681,115.0623,114.6595,114.6767,22700.0
2014-01-30 14:50:00,133.79,134.06,133.79,134.02,12200.0,114.6595,114.8909,114.6595,114.8566,12200.0
2014-01-30 15:00:00,134.01,134.26,134.01,134.12,19000.0,114.8481,115.0623,114.8481,114.9423,19000.0
2014-01-30 15:10:00,134.15,134.22,134.09,134.09,24200.0,114.9681,115.0281,114.9166,114.9166,24200.0
2014-01-30 15:20:00,134.09,134.24,134.09,134.17,23100.0,114.9166,115.0452,114.9166,114.9852,23100.0
2014-01-30 15:30:00,134.17,134.19,133.82,133.86,48200.0,114.9852,115.0023,114.6852,114.7195,48200.0
2014-01-30 15:40:00,133.86,133.87,133.63,133.72,77800.0,114.7195,114.7281,114.5224,114.5995,77800.0
2014-01-30 15:50:00,133.73,133.81,133.68,133.76,116200.0,114.6081,114.6767,114.5653,114.6338,116200.0
2014-01-31 09:30:00,131.85,133.13,131.79,133.09,52500.0,112.9969,114.0939,112.9455,114.0596,52500.0
2014-01-31 09:40:00,132.88,133.39,132.73,132.99,42800.0,113.8797,114.3167,113.7511,113.9739,42800.0
2014-01-31 09:50:00,133.04,133.24,132.45,132.55,31500.0,114.0168,114.1882,113.5111,113.5968,31500.0
2014-01-31 10:00:00,132.67,133.17,132.54,132.82,33000.0,113.6997,114.1282,113.5883,113.8282,33000.0
2014-01-31 10:10:00,132.89,133.28,132.86,133.2,43900.0,113.8882,114.2225,113.8625,114.1539,43900.0
2014-01-31 10:20:00,133.22,133.41,132.99,132.99,37700.0,114.171,114.3339,113.9739,113.9739,37700.0
2014-01-31 10:30:00,133.1,133.18,132.97,133.01,24700.0,114.0682,114.1368,113.9568,113.9911,24700.0
2014-01-31 10:40:00,133.03,133.08,132.6,133.05,32500.0,114.0082,114.0511,113.6397,114.0253,32500.0
2014-01-31 10:50:00,133.14,133.39,132.95,133.11,29600.0,114.1025,114.3167,113.9396,114.0768,29600.0
2014-01-31 11:00:00,133.14,133.84,133.02,133.84,20100.0,114.1025,114.7024,113.9996,114.7024,20100.0
2014-01-31 11:10:00,133.84,133.84,133.51,133.55,23900.0,114.7024,114.7024,114.4196,114.4539,23900.0
2014-01-31 11:20:00,133.55,133.78,133.51,133.78,37100.0,114.4539,114.651,114.4196,114.651,37100.0
2014-01-31 11:30:00,133.79,133.85,133.45,133.61,20200.0,114.6595,114.711,114.3682,114.5053,20200.0
2014-01-31 11:40:00,133.59,133.89,133.56,133.76,26700.0,114.4881,114.7452,114.4624,114.6338,26700.0
2014-01-31 11:50:00,133.79,133.99,133.7,133.9,15600.0,114.6595,114.8309,114.5824,114.7538,15600.0
2014-01-31 12:00:00,133.97,134.11,133.9,134.06,33400.0,114.8138,114.9338,114.7538,114.8909,33400.0
2014-01-31 12:10:00,134.05,134.2,133.94,133.96,26300.0,114.8824,115.0109,114.7881,114.8052,26300.0
2014-01-31 12:20:00,133.99,134.0,133.9,133.98,18300.0,114.8309,114.8395,114.7538,114.8224,18300.0
2014-01-31 12:30:00,133.96,134.0,133.73,133.82,23300.0,114.8052,114.8395,114.6081,114.6852,23300.0
2014-01-31 12:40:00,133.78,133.96,133.71,133.88,16000.0,114.651,114.8052,114.591,114.7367,16000.0
2014-01-31 12:50:00,133.87,133.96,133.73,133.87,10300.0,114.7281,114.8052,114.6081,114.7281,10300.0
2014-01-31 13:00:00,133.86,133.9,133.58,133.68,15500.0,114.7195,114.7538,114.4796,114.5653,15500.0
2014-01-31 13:10:00,133.72,133.84,133.47,133.5,16800.0,114.5995,114.7024,114.3853,114.411,16800.0
2014-01-31 13:20:00,133.5,133.62,133.42,133.57,11100.0,114.411,114.5138,114.3424,114.471,11100.0
2014-01-31 13:30:00,133.6,133.69,133.56,133.69,11000.0,114.4967,114.5738,114.4624,114.5738,11000.0
2014-01-31 13:40:00,133.69,134.05,133.67,134.04,18600.0,114.5738,114.8824,114.5567,114.8738,18600.0
2014-01-31 13:50:00,134.03,134.34,134.03,134.34,35000.0,114.8652,115.1309,114.8652,115.1309,35000.0
2014-01-31 14:00:00,134.32,134.63,134.31,134.55,36000.0,115.1138,115.3794,115.1052,115.3109,36000.0
2014-01-31 14:10:00,134.51,134.55,134.23,134.29,25000.0,115.2766,115.3109,115.0366,115.088,25000.0
2014-01-31 14:20:00,134.27,134.4,134.17,134.29,33400.0,115.0709,115.1823,114.9852,115.088,33400.0
2014-01-31 14:30:00,134.28,134.57,134.28,134.47,16600.0,115.0795,115.328,115.0795,115.2423,16600.0
2014-01-31 14:40:00,134.5,134.96,134.41,134.9,34000.0,115.268,115.6622,115.1909,115.6108,34000.0
2014-01-31 14:50:00,134.88,134.88,134.35,134.37,33500.0,115.5937,115.5937,115.1395,115.1566,33500.0
2014-01-31 15:00:00,134.37,134.37,133.92,133.92,35500.0,115.1566,115.1566,114.7709,114.7709,35500.0
2014-01-31 15:10:00,133.93,133.98,133.67,133.74,37100.0,114.7795,114.8224,114.5567,114.6167,37100.0
2014-01-31 15:20:00,133.76,134.03,133.67,133.95,61200.0,114.6338,114.8652,114.5567,114.7967,61200.0
2014-01-31 15:30:00,133.94,134.07,133.72,133.76,44400.0,114.7881,114.8995,114.5995,114.6338,44400.0
2014-01-31 15:40:00,133.76,133.85,133.47,133.68,58600.0,114.6338,114.711,114.3853,114.5653,58600.0
2014-01-31 15:50:00,133.69,133.72,133.2,133.32,99200.0,114.5738,114.5995,114.1539,114.2567,99200.0
2014-02-03 09:30:00,132.93,135.06,132.82,135.0,157900.0,113.9225,115.7479,113.8282,115.6965,157900.0
2014-02-03 09:40:00,134.99,135.0,133.59,133.64,49100.0,115.6879,115.6965,114.4881,114.531,49100.0
2014-02-03 09:50:00,133.69,134.39,133.65,134.03,33500.0,114.5738,115.1737,114.5396,114.8652,33500.0
2014-02-03 10:00:00,134.01,134.01,132.9,133.71,74300.0,114.8481,114.8481,113.8968,114.591,74300.0
2014-02-03 10:10:00,133.7,133.7,132.26,132.34,62000.0,114.5824,114.5824,113.3483,113.4169,62000.0
2014-02-03 10:20:00,132.27,132.41,132.0,132.29,61500.0,113.3569,113.4769,113.1255,113.374,61500.0
2014-02-03 10:30:00,132.29,132.58,131.94,132.58,72300.0,113.374,113.6226,113.0741,113.6226,72300.0
2014-02-03 10:40:00,132.62,133.14,132.57,133.02,75300.0,113.6568,114.1025,113.614,113.9996,75300.0
2014-02-03 10:50:00,133.0,133.24,132.88,132.98,53900.0,113.9825,114.1882,113.8797,113.9654,53900.0
2014-02-03 11:00:00,132.95,133.05,132.68,132.74,49800.0,113.9396,114.0253,113.7083,113.7597,49800.0
2014-02-03 11:10:00,132.73,132.73,132.22,132.51,41800.0,113.7511,113.7511,113.314,113.5626,41800.0
2014-02-03 11:20:00,132.5,132.55,132.4,132.4,32300.0,113.554,113.5968,113.4683,113.4683,32300.0
2014-02-03 11:30:00,132.41,132.6,132.28,132.32,52900.0,113.4769,113.6397,113.3654,113.3997,52900.0
2014-02-03 11:40:00,132.33,132.36,131.72,131.8,45800.0,113.4083,113.434,112.8855,112.9541,45800.0
2014-02-03 11:50:00,131.78,131.86,131.52,131.66,71500.0,112.9369,113.0055,112.7141,112.8341,71500.0
2014-02-03 12:00:00,131.63,131.66,131.16,131.65,53300.0,112.8084,112.8341,112.4056,112.8255,53300.0
2014-02-03 12:10:00,131.61,131.8,131.5,131.72,51000.0,112.7913,112.9541,112.697,112.8855,51000.0
2014-02-03 12:20:00,131.71,131.84,131.43,131.7,45900.0,112.877,112.9884,112.637,112.8684,45900.0
2014-02-03 12:30:00,131.73,131.97,131.37,131.39,47400.0,112.8941,113.0998,112.5856,112.6027,47400.0
2014-02-03 12:40:00,131.4,131.63,131.4,131.54,43200.0,112.6113,112.8084,112.6113,112.7313,43200.0
2014-02-03 12:50:00,131.55,131.57,131.18,131.18,45200.0,112.7398,112.757,112.4227,112.4227,45200.0
2014-02-03 13:00:00,131.19,131.29,130.74,130.93,76900.0,112.4313,112.517,112.0457,112.2085,76900.0
2014-02-03 13:10:00,130.93,131.1,130.67,130.67,100500.0,112.2085,112.3542,111.9857,111.9857,100500.0
2014-02-03 13:20:00,130.63,130.75,130.24,130.35,48300.0,111.9514,112.0542,111.6171,111.7114,48300.0
2014-02-03 13:30:00,130.35,130.53,130.13,130.13,55700.0,111.7114,111.8657,111.5229,111.5229,55700.0
2014-02-03 13:40:00,130.11,130.27,129.75,129.8,85900.0,111.5057,111.6429,111.1972,111.2401,85900.0
2014-02-03 13:50:00,129.78,129.92,129.6,129.66,54700.0,111.2229,111.3429,111.0687,111.1201,54700.0
2014-02-03 14:00:00,129.67,130.15,129.6,129.92,46600.0,111.1286,111.54,111.0687,111.3429,46600.0
2014-02-03 14:10:00,129.92,130.27,129.91,130.26,32500.0,111.3429,111.6429,111.3343,111.6343,32500.0
2014-02-03 14:20:00,130.25,130.3,130.07,130.19,42100.0,111.6257,111.6686,111.4715,111.5743,42100.0
2014-02-03 14:30:00,130.18,130.2,129.8,129.95,46400.0,111.5657,111.5829,111.2401,111.3686,46400.0
2014-02-03 14:40:00,129.92,130.03,129.78,129.9,36000.0,111.3429,111.4372,111.2229,111.3258,36000.0
2014-02-03 14:50:00,129.92,129.93,129.54,129.58,81400.0,111.3429,111.3515,111.0172,111.0515,81400.0
2014-02-03 15:00:00,129.54,129.6,129.4,129.51,59300.0,111.0172,111.0687,110.8973,110.9915,59300.0
2014-02-03 15:10:00,129.54,129.87,129.39,129.81,46700.0,111.0172,111.3001,110.8887,111.2486,46700.0
2014-02-03 15:20:00,129.81,130.07,129.69,130.07,63900.0,111.2486,111.4715,111.1458,111.4715,63900.0
2014-02-03 15:30:00,130.05,130.29,130.05,130.28,61900.0,111.4543,111.66,111.4543,111.6514,61900.0
2014-02-03 15:40:00,130.28,130.31,129.61,129.63,118100.0,111.6514,111.6771,111.0772,111.0944,118100.0
2014-02-03 15:50:00,129.63,129.74,129.03,129.45,321200.0,111.0944,111.1886,110.5802,110.9401,321200.0
2014-02-04 09:30:00,129.48,130.35,129.41,129.46,110700.0,110.9658,111.7114,110.9058,110.9487,110700.0
2014-02-04 09:40:00,129.46,129.51,128.27,129.12,93600.0,110.9487,110.9915,109.9288,110.6573,93600.0
2014-02-04 09:50:00,129.12,129.12,128.17,128.31,175600.0,110.6573,110.6573,109.8431,109.9631,175600.0
2014-02-04 10:00:00,128.34,128.94,128.34,128.74,82000.0,109.9888,110.503,109.9888,110.3316,82000.0
2014-02-04 10:10:00,128.73,128.93,128.61,128.86,69700.0,110.3231,110.4945,110.2202,110.4345,69700.0
2014-02-04 10:20:00,128.87,129.07,128.53,128.88,75200.0,110.443,110.6144,110.1517,110.4516,75200.0
2014-02-04 10:30:00,128.88,129.46,128.88,129.16,76400.0,110.4516,110.9487,110.4516,110.6916,76400.0
2014-02-04 10:40:00,129.12,129.14,128.77,128.9,38600.0,110.6573,110.6744,110.3573,110.4688,38600.0
2014-02-04 10:50:00,128.94,129.04,128.77,128.83,51700.0,110.503,110.5887,110.3573,110.4088,51700.0
2014-02-04 11:00:00,128.83,129.5,128.78,129.47,47900.0,110.4088,110.983,110.3659,110.9572,47900.0
2014-02-04 11:10:00,129.43,129.53,129.3,129.38,57300.0,110.923,111.0087,110.8116,110.8801,57300.0
2014-02-04 11:20:00,129.34,129.74,129.29,129.71,33200.0,110.8458,111.1886,110.803,111.1629,33200.0
2014-02-04 11:30:00,129.65,130.11,129.61,130.06,39400.0,111.1115,111.5057,111.0772,111.4629,39400.0
2014-02-04 11:40:00,130.04,130.04,129.67,129.82,41300.0,111.4457,111.4457,111.1286,111.2572,41300.0
2014-02-04 11:50:00,129.86,130.24,129.79,130.24,37700.0,111.2915,111.6171,111.2315,111.6171,37700.0
2014-02-04 12:00:00,130.26,130.43,130.2,130.2,33000.0,111.6343,111.78,111.5829,111.5829,33000.0
2014-02-04 12:10:00,130.2,130.52,130.17,130.28,30400.0,111.5829,111.8571,111.5572,111.6514,30400.0
2014-02-04 12:20:00,130.32,130.63,130.31,130.5,20600.0,111.6857,111.9514,111.6771,111.84,20600.0
2014-02-04 12:30:00,130.52,130.7,130.46,130.5,20600.0,111.8571,112.0114,111.8057,111.84,20600.0
2014-02-04 12:40:00,130.5,130.74,130.46,130.65,21500.0,111.84,112.0457,111.8057,111.9685,21500.0
2014-02-04 12:50:00,130.67,130.84,130.64,130.68,28900.0,111.9857,112.1314,111.96,111.9942,28900.0
2014-02-04 13:00:00,130.7,130.92,130.65,130.81,31900.0,112.0114,112.1999,111.9685,112.1056,31900.0
2014-02-04 13:10:00,130.82,130.82,130.21,130.38,23400.0,112.1142,112.1142,111.5914,111.7371,23400.0
2014-02-04 13:20:00,130.37,130.45,130.25,130.3,17400.0,111.7286,111.7971,111.6257,111.6686,17400.0
2014-02-04 13:30:00,130.32,130.34,130.09,130.25,37600.0,111.6857,111.7028,111.4886,111.6257,37600.0
2014-02-04 13:40:00,130.25,130.31,130.21,130.21,22600.0,111.6257,111.6771,111.5914,111.5914,22600.0
2014-02-04 13:50:00,130.23,130.3,129.88,129.94,32400.0,111.6086,111.6686,111.3086,111.36,32400.0
2014-02-04 14:00:00,129.97,130.06,129.83,130.06,32200.0,111.3858,111.4629,111.2658,111.4629,32200.0
2014-02-04 14:10:00,130.09,130.39,130.02,130.26,32600.0,111.4886,111.7457,111.4286,111.6343,32600.0
2014-02-04 14:20:00,130.21,130.4,130.15,130.28,21500.0,111.5914,111.7543,111.54,111.6514,21500.0
2014-02-04 14:30:00,130.28,130.5,130.26,130.42,22900.0,111.6514,111.84,111.6343,111.7714,22900.0
2014-02-04 14:40:00,130.46,130.77,130.46,130.67,27700.0,111.8057,112.0714,111.8057,111.9857,27700.0
2014-02-04 14:50:00,130.66,130.82,130.64,130.7,27100.0,111.9771,112.1142,111.96,112.0114,27100.0
2014-02-04 15:00:00,130.71,130.91,130.62,130.82,47100.0,112.0199,112.1913,111.9428,112.1142,47100.0
2014-02-04 15:10:00,130.83,130.93,130.69,130.77,50400.0,112.1228,112.2085,112.0028,112.0714,50400.0
2014-02-04 15:20:00,130.74,130.87,130.16,130.23,51200.0,112.0457,112.1571,111.5486,111.6086,51200.0
2014-02-04 15:30:00,130.23,130.67,130.16,130.55,59400.0,111.6086,111.9857,111.5486,111.8828,59400.0
2014-02-04 15:40:00,130.56,130.63,130.26,130.33,88900.0,111.8914,111.9514,111.6343,111.6943,88900.0
2014-02-04 15:50:00,130.31,130.56,130.27,130.37,113800.0,111.6771,111.8914,111.6429,111.7286,113800.0
2014-02-05 09:30:00,129.85,130.21,129.34,130.05,58500.0,111.2829,111.5914,110.8458,111.4543,58500.0
2014-02-05 09:40:00,130.01,130.16,129.5,129.5,44100.0,111.42,111.5486,110.983,110.983,44100.0
2014-02-05 09:50:00,129.63,130.09,129.63,130.09,23100.0,111.0944,111.4886,111.0944,111.4886,23100.0
2014-02-05 10:00:00,130.09,130.92,130.09,130.33,62600.0,111.4886,112.1999,111.4886,111.6943,62600.0
2014-02-05 10:10:00,130.23,130.28,129.62,129.77,51500.0,111.6086,111.6514,111.0858,111.2144,51500.0
2014-02-05 10:20:00,129.77,129.87,129.19,129.5,68800.0,111.2144,111.3001,110.7173,110.983,68800.0
2014-02-05 10:30:00,129.53,130.24,129.44,130.15,32100.0,111.0087,111.6171,110.9315,111.54,32100.0
2014-02-05 10:40:00,130.18,130.32,129.83,130.1,44500.0,111.5657,111.6857,111.2658,111.4972,44500.0
2014-02-05 10:50:00,130.03,130.05,129.84,129.93,27500.0,111.4372,111.4543,111.2743,111.3515,27500.0
2014-02-05 11:00:00,129.92,129.92,129.6,129.67,30800.0,111.3429,111.3429,111.0687,111.1286,30800.0
2014-02-05 11:10:00,129.68,130.12,129.66,129.92,31100.0,111.1372,111.5143,111.1201,111.3429,31100.0
2014-02-05 11:20:00,129.94,130.38,129.94,130.33,33800.0,111.36,111.7371,111.36,111.6943,33800.0
2014-02-05 11:30:00,130.39,130.43,130.21,130.21,23000.0,111.7457,111.78,111.5914,111.5914,23000.0
2014-02-05 11:40:00,130.2,130.47,130.15,130.39,27700.0,111.5829,111.8143,111.54,111.7457,27700.0
2014-02-05 11:50:00,130.4,130.61,130.33,130.59,33200.0,111.7543,111.9342,111.6943,111.9171,33200.0
2014-02-05 12:00:00,130.61,130.68,130.4,130.4,26800.0,111.9342,111.9942,111.7543,111.7543,26800.0
2014-02-05 12:10:00,130.39,130.46,130.2,130.4,23900.0,111.7457,111.8057,111.5829,111.7543,23900.0
2014-02-05 12:20:00,130.48,130.79,130.36,130.36,25500.0,111.8228,112.0885,111.72,111.72,25500.0
2014-02-05 12:30:00,130.34,130.58,130.34,130.39,28300.0,111.7028,111.9085,111.7028,111.7457,28300.0
2014-02-05 12:40:00,130.33,130.42,130.28,130.32,23100.0,111.6943,111.7714,111.6514,111.6857,23100.0
2014-02-05 12:50:00,130.34,130.49,130.27,130.36,39800.0,111.7028,111.8314,111.6429,111.72,39800.0
2014-02-05 13:00:00,130.39,130.73,130.39,130.73,27500.0,111.7457,112.0371,111.7457,112.0371,27500.0
2014-02-05 13:10:00,130.74,130.85,130.57,130.79,49300.0,112.0457,112.1399,111.9,112.0885,49300.0
2014-02-05 13:20:00,130.8,130.82,130.47,130.55,28100.0,112.0971,112.1142,111.8143,111.8828,28100.0
2014-02-05 13:30:00,130.54,130.72,130.54,130.72,35200.0,111.8742,112.0285,111.8742,112.0285,35200.0
2014-02-05 13:40:00,130.72,130.8,130.57,130.57,34500.0,112.0285,112.0971,111.9,111.9,34500.0
2014-02-05 13:50:00,130.56,130.74,130.55,130.57,41100.0,111.8914,112.0457,111.8828,111.9,41100.0
2014-02-05 14:00:00,130.59,130.79,130.29,130.32,38300.0,111.9171,112.0885,111.66,111.6857,38300.0
2014-02-05 14:10:00,130.29,130.4,130.2,130.25,43600.0,111.66,111.7543,111.5829,111.6257,43600.0
2014-02-05 14:20:00,130.25,130.28,129.99,130.05,46000.0,111.6257,111.6514,111.4029,111.4543,46000.0
2014-02-05 14:30:00,130.11,130.22,129.69,129.75,65300.0,111.5057,111.6,111.1458,111.1972,65300.0
2014-02-05 14:40:00,129.71,129.88,129.66,129.76,40900.0,111.1629,111.3086,111.1201,111.2058,40900.0
2014-02-05 14:50:00,129.76,129.81,129.56,129.63,37200.0,111.2058,111.2486,111.0344,111.0944,37200.0
2014-02-05 15:00:00,129.65,129.93,129.55,129.91,69500.0,111.1115,111.3515,111.0258,111.3343,69500.0
2014-02-05 15:10:00,129.91,130.09,129.91,129.99,68700.0,111.3343,111.4886,111.3343,111.4029,68700.0
2014-02-05 15:20:00,129.97,130.07,129.83,130.03,49200.0,111.3858,111.4715,111.2658,111.4372,49200.0
2014-02-05 15:30:00,130.03,130.07,129.9,130.0,72100.0,111.4372,111.4715,111.3258,111.4115,72100.0
2014-02-05 15:40:00,129.99,130.3,129.85,130.26,83600.0,111.4029,111.6686,111.2829,111.6343,83600.0
2014-02-05 15:50:00,130.26,130.28,129.88,129.97,116200.0,111.6343,111.6514,111.3086,111.3858,116200.0
2014-02-06 09:30:00,130.14,131.07,130.06,130.7,112600.0,111.5314,112.3285,111.4629,112.0114,112600.0
2014-02-06 09:40:00,130.69,130.69,130.32,130.46,169200.0,112.0028,112.0028,111.6857,111.8057,169200.0
2014-02-06 09:50:00,130.49,130.59,130.49,130.55,96900.0,111.8314,111.9171,111.8314,111.8828,96900.0
2014-02-06 10:00:00,130.54,130.59,130.34,130.43,52900.0,111.8742,111.9171,111.7028,111.78,52900.0
2014-02-06 10:10:00,130.49,130.91,130.48,130.82,114800.0,111.8314,112.1913,111.8228,112.1142,114800.0
2014-02-06 10:20:00,130.79,131.06,130.68,131.06,35800.0,112.0885,112.3199,111.9942,112.3199,35800.0
2014-02-06 10:30:00,131.09,131.42,131.08,131.28,45500.0,112.3456,112.6284,112.337,112.5084,45500.0
2014-02-06 10:40:00,131.25,131.52,131.12,131.26,35600.0,112.4827,112.7141,112.3713,112.4913,35600.0
2014-02-06 10:50:00,131.31,131.41,130.96,131.22,35200.0,112.5341,112.6198,112.2342,112.457,35200.0
2014-02-06 11:00:00,131.22,131.26,131.07,131.2,22400.0,112.457,112.4913,112.3285,112.4399,22400.0
2014-02-06 11:10:00,131.19,131.38,131.05,131.05,15500.0,112.4313,112.5941,112.3113,112.3113,15500.0
2014-02-06 11:20:00,131.05,131.1,130.92,130.97,15200.0,112.3113,112.3542,112.1999,112.2428,15200.0
2014-02-06 11:30:00,130.99,131.23,130.99,131.12,19100.0,112.2599,112.4656,112.2599,112.3713,19100.0
2014-02-06 11:40:00,131.19,131.53,131.19,131.42,28300.0,112.4313,112.7227,112.4313,112.6284,28300.0
2014-02-06 11:50:00,131.42,131.55,131.15,131.23,23900.0,112.6284,112.7398,112.397,112.4656,23900.0
2014-02-06 12:00:00,131.26,131.57,131.26,131.52,14900.0,112.4913,112.757,112.4913,112.7141,14900.0
2014-02-06 12:10:00,131.52,131.63,131.35,131.44,18500.0,112.7141,112.8084,112.5684,112.6456,18500.0
2014-02-06 12:20:00,131.43,131.65,131.41,131.63,13100.0,112.637,112.8255,112.6198,112.8084,13100.0
2014-02-06 12:30:00,131.65,131.86,131.48,131.49,32900.0,112.8255,113.0055,112.6798,112.6884,32900.0
2014-02-06 12:40:00,131.51,131.64,131.45,131.5,21100.0,112.7056,112.817,112.6541,112.697,21100.0
2014-02-06 12:50:00,131.55,131.6,131.49,131.56,10700.0,112.7398,112.7827,112.6884,112.7484,10700.0
2014-02-06 13:00:00,131.58,131.65,131.47,131.49,13900.0,112.7655,112.8255,112.6713,112.6884,13900.0
2014-02-06 13:10:00,131.47,131.52,131.15,131.16,17500.0,112.6713,112.7141,112.397,112.4056,17500.0
2014-02-06 13:20:00,131.15,131.27,130.99,131.11,22500.0,112.397,112.4999,112.2599,112.3627,22500.0
2014-02-06 13:30:00,131.1,131.28,131.07,131.1,59400.0,112.3542,112.5084,112.3285,112.3542,59400.0
2014-02-06 13:40:00,131.1,131.17,130.94,131.06,22500.0,112.3542,112.4142,112.2171,112.3199,22500.0
2014-02-06 13:50:00,131.1,131.1,131.03,131.06,21700.0,112.3542,112.3542,112.2942,112.3199,21700.0
2014-02-06 14:00:00,131.08,131.34,131.05,131.29,13700.0,112.337,112.5599,112.3113,112.517,13700.0
2014-02-06 14:10:00,131.31,131.39,131.21,131.31,28200.0,112.5341,112.6027,112.4484,112.5341,28200.0
2014-02-06 14:20:00,131.31,131.6,131.24,131.44,21900.0,112.5341,112.7827,112.4742,112.6456,21900.0
2014-02-06 14:30:00,131.47,131.49,131.32,131.36,24800.0,112.6713,112.6884,112.5427,112.577,24800.0
2014-02-06 14:40:00,131.34,131.37,131.06,131.12,33200.0,112.5599,112.5856,112.3199,112.3713,33200.0
2014-02-06 14:50:00,131.11,131.41,131.11,131.37,21300.0,112.3627,112.6198,112.3627,112.5856,21300.0
2014-02-06 15:00:00,131.38,131.48,131.3,131.33,34800.0,112.5941,112.6798,112.5256,112.5513,34800.0
2014-02-06 15:10:00,131.35,131.35,130.92,130.96,70800.0,112.5684,112.5684,112.1999,112.2342,70800.0
2014-02-06 15:20:00,130.94,131.01,130.78,130.94,53300.0,112.2171,112.277,112.0799,112.2171,53300.0
2014-02-06 15:30:00,130.94,130.96,130.79,130.85,51900.0,112.2171,112.2342,112.0885,112.1399,51900.0
2014-02-06 15:40:00,130.84,131.12,130.71,130.74,75700.0,112.1314,112.3713,112.0199,112.0457,75700.0
2014-02-06 15:50:00,130.74,130.92,130.72,130.83,104300.0,112.0457,112.1999,112.0285,112.1228,104300.0
2014-02-07 09:30:00,131.92,132.75,131.25,132.6,106700.0,113.0569,113.7682,112.4827,113.6397,106700.0
2014-02-07 09:40:00,132.68,133.07,132.4,132.66,99600.0,113.7083,114.0425,113.4683,113.6911,99600.0
2014-02-07 09:50:00,132.63,132.64,132.08,132.08,57100.0,113.6654,113.674,113.194,113.194,57100.0
2014-02-07 10:00:00,132.09,132.45,131.78,131.84,29600.0,113.2026,113.5111,112.9369,112.9884,29600.0
2014-02-07 10:10:00,131.83,131.91,131.39,131.51,16400.0,112.9798,113.0484,112.6027,112.7056,16400.0
2014-02-07 10:20:00,131.54,131.82,131.38,131.49,15700.0,112.7313,112.9712,112.5941,112.6884,15700.0
2014-02-07 10:30:00,131.61,131.76,131.44,131.46,15400.0,112.7913,112.9198,112.6456,112.6627,15400.0
2014-02-07 10:40:00,131.45,131.46,130.9,130.97,39000.0,112.6541,112.6627,112.1828,112.2428,39000.0
2014-02-07 10:50:00,130.96,131.2,130.91,131.07,41500.0,112.2342,112.4399,112.1913,112.3285,41500.0
2014-02-07 11:00:00,131.07,131.14,130.88,130.88,23300.0,112.3285,112.3885,112.1656,112.1656,23300.0
2014-02-07 11:10:00,130.87,131.16,130.87,131.08,30800.0,112.1571,112.4056,112.1571,112.337,30800.0
2014-02-07 11:20:00,131.12,131.42,131.12,131.22,36300.0,112.3713,112.6284,112.3713,112.457,36300.0
2014-02-07 11:30:00,131.29,131.4,131.01,131.01,71500.0,112.517,112.6113,112.277,112.277,71500.0
2014-02-07 11:40:00,131.02,131.22,130.96,131.11,35000.0,112.2856,112.457,112.2342,112.3627,35000.0
2014-02-07 11:50:00,131.13,131.32,131.01,131.22,42000.0,112.3799,112.5427,112.277,112.457,42000.0
2014-02-07 12:00:00,131.22,131.31,131.17,131.22,31800.0,112.457,112.5341,112.4142,112.457,31800.0
2014-02-07 12:10:00,131.2,131.31,130.97,131.0,29000.0,112.4399,112.5341,112.2428,112.2685,29000.0
2014-02-07 12:20:00,131.0,131.28,130.97,131.16,29600.0,112.2685,112.5084,112.2428,112.4056,29600.0
2014-02-07 12:30:00,131.19,131.36,131.13,131.13,23500.0,112.4313,112.577,112.3799,112.3799,23500.0
2014-02-07 12:40:00,131.13,131.45,131.11,131.27,23900.0,112.3799,112.6541,112.3627,112.4999,23900.0
2014-02-07 12:50:00,131.26,131.36,131.16,131.25,56800.0,112.4913,112.577,112.4056,112.4827,56800.0
2014-02-07 13:00:00,131.25,131.67,131.25,131.53,20400.0,112.4827,112.8427,112.4827,112.7227,20400.0
2014-02-07 13:10:00,131.54,131.61,131.5,131.53,27600.0,112.7313,112.7913,112.697,112.7227,27600.0
2014-02-07 13:20:00,131.52,131.56,131.37,131.41,32600.0,112.7141,112.7484,112.5856,112.6198,32600.0
2014-02-07 13:30:00,131.41,131.49,131.4,131.46,43500.0,112.6198,112.6884,112.6113,112.6627,43500.0
2014-02-07 13:40:00,131.47,131.59,131.45,131.55,41300.0,112.6713,112.7741,112.6541,112.7398,41300.0
2014-02-07 13:50:00,131.55,131.83,131.51,131.78,44500.0,112.7398,112.9798,112.7056,112.9369,44500.0
2014-02-07 14:00:00,131.78,131.97,131.78,131.82,39600.0,112.9369,113.0998,112.9369,112.9712,39600.0
2014-02-07 14:10:00,131.82,132.06,131.82,131.92,34200.0,112.9712,113.1769,112.9712,113.0569,34200.0
2014-02-07 14:20:00,131.92,132.11,131.75,131.75,44300.0,113.0569,113.2198,112.9112,112.9112,44300.0
2014-02-07 14:30:00,131.75,131.91,131.73,131.87,29700.0,112.9112,113.0484,112.8941,113.0141,29700.0
2014-02-07 14:40:00,131.81,132.16,131.81,131.98,36600.0,112.9627,113.2626,112.9627,113.1083,36600.0
2014-02-07 14:50:00,131.99,132.01,131.84,131.96,31000.0,113.1169,113.1341,112.9884,113.0912,31000.0
2014-02-07 15:00:00,132.02,132.12,131.95,131.97,38500.0,113.1426,113.2283,113.0826,113.0998,38500.0
2014-02-07 15:10:00,131.98,132.21,131.98,132.06,41000.0,113.1083,113.3055,113.1083,113.1769,41000.0
2014-02-07 15:20:00,132.08,132.08,131.89,132.01,57700.0,113.194,113.194,113.0312,113.1341,57700.0
2014-02-07 15:30:00,132.05,132.2,132.02,132.11,49700.0,113.1683,113.2969,113.1426,113.2198,49700.0
2014-02-07 15:40:00,132.09,132.18,132.01,132.05,97900.0,113.2026,113.2797,113.1341,113.1683,97900.0
2014-02-07 15:50:00,132.05,132.07,131.69,131.75,244600.0,113.1683,113.1855,112.8598,112.9112,244600.0
2014-02-10 09:30:00,131.37,132.06,130.24,130.68,142700.0,112.5856,113.1769,111.6171,111.9942,142700.0
2014-02-10 09:40:00,130.73,130.76,130.18,130.27,121200.0,112.0371,112.0628,111.5657,111.6429,121200.0
2014-02-10 09:50:00,130.26,130.75,129.7,130.75,117600.0,111.6343,112.0542,111.1544,112.0542,117600.0
2014-02-10 10:00:00,130.66,130.82,130.3,130.54,145500.0,111.9771,112.1142,111.6686,111.8742,145500.0
2014-02-10 10:10:00,130.51,131.0,130.51,130.98,86900.0,111.8485,112.2685,111.8485,112.2513,86900.0
2014-02-10 10:20:00,130.95,131.0,130.28,130.37,140600.0,112.2256,112.2685,111.6514,111.7286,140600.0
2014-02-10 10:30:00,130.38,130.78,130.2,130.77,54300.0,111.7371,112.0799,111.5829,112.0714,54300.0
2014-02-10 10:40:00,130.78,130.97,130.57,130.62,43800.0,112.0799,112.2428,111.9,111.9428,43800.0
2014-02-10 10:50:00,130.63,130.87,130.59,130.72,40400.0,111.9514,112.1571,111.9171,112.0285,40400.0
2014-02-10 11:00:00,130.72,130.72,130.23,130.41,42800.0,112.0285,112.0285,111.6086,111.7628,42800.0
2014-02-10 11:10:00,130.42,130.66,130.29,130.63,42300.0,111.7714,111.9771,111.66,111.9514,42300.0
2014-02-10 11:20:00,130.62,130.62,130.42,130.53,39400.0,111.9428,111.9428,111.7714,111.8657,39400.0
2014-02-10 11:30:00,130.51,130.54,130.27,130.35,34400.0,111.8485,111.8742,111.6429,111.7114,34400.0
2014-02-10 11:40:00,130.41,130.59,130.38,130.43,64000.0,111.7628,111.9171,111.7371,111.78,64000.0
2014-02-10 11:50:00,130.42,130.46,130.12,130.23,44900.0,111.7714,111.8057,111.5143,111.6086,44900.0
2014-02-10 12:00:00,130.23,130.28,130.11,130.25,29500.0,111.6086,111.6514,111.5057,111.6257,29500.0
2014-02-10 12:10:00,130.26,130.43,130.16,130.17,35100.0,111.6343,111.78,111.5486,111.5572,35100.0
2014-02-10 12:20:00,130.15,130.22,129.89,129.89,29200.0,111.54,111.6,111.3172,111.3172,29200.0
2014-02-10 12:30:00,129.88,130.09,129.83,129.89,46500.0,111.3086,111.4886,111.2658,111.3172,46500.0
2014-02-10 12:40:00,129.88,129.92,129.63,129.63,42900.0,111.3086,111.3429,111.0944,111.0944,42900.0
2014-02-10 12:50:00,129.64,129.84,129.53,129.84,34100.0,111.1029,111.2743,111.0087,111.2743,34100.0
2014-02-10 13:00:00,129.84,129.91,129.64,129.9,49800.0,111.2743,111.3343,111.1029,111.3258,49800.0
2014-02-10 13:10:00,129.9,129.95,129.74,129.83,37200.0,111.3258,111.3686,111.1886,111.2658,37200.0
2014-02-10 13:20:00,129.81,129.91,129.8,129.88,41700.0,111.2486,111.3343,111.2401,111.3086,41700.0
2014-02-10 13:30:00,129.89,129.89,129.66,129.81,44300.0,111.3172,111.3172,111.1201,111.2486,44300.0
2014-02-10 13:40:00,129.8,129.84,129.57,129.6,65900.0,111.2401,111.2743,111.0429,111.0687,65900.0
2014-02-10 13:50:00,129.57,129.71,129.57,129.67,55600.0,111.0429,111.1629,111.0429,111.1286,55600.0
2014-02-10 14:00:00,129.67,129.71,129.34,129.42,63200.0,111.1286,111.1629,110.8458,110.9144,63200.0
2014-02-10 14:10:00,129.44,129.59,129.37,129.59,88100.0,110.9315,111.0601,110.8715,111.0601,88100.0
2014-02-10 14:20:00,129.6,129.73,129.43,129.68,91600.0,111.0687,111.1801,110.923,111.1372,91600.0
2014-02-10 14:30:00,129.68,130.04,129.68,129.94,51300.0,111.1372,111.4457,111.1372,111.36,51300.0
2014-02-10 14:40:00,129.92,129.97,129.85,129.92,67900.0,111.3429,111.3858,111.2829,111.3429,67900.0
2014-02-10 14:50:00,129.92,130.03,129.91,130.03,52100.0,111.3429,111.4372,111.3343,111.4372,52100.0
2014-02-10 15:00:00,130.02,130.16,129.97,130.16,92400.0,111.4286,111.5486,111.3858,111.5486,92400.0
2014-02-10 15:10:00,130.16,130.4,130.12,130.3,64000.0,111.5486,111.7543,111.5143,111.6686,64000.0
2014-02-10 15:20:00,130.3,130.35,129.98,129.99,69200.0,111.6686,111.7114,111.3943,111.4029,69200.0
2014-02-10 15:30:00,130.0,130.02,129.85,129.85,113600.0,111.4115,111.4286,111.2829,111.2829,113600.0
2014-02-10 15:40:00,129.84,129.9,129.34,129.45,183400.0,111.2743,111.3258,110.8458,110.9401,183400.0
2014-02-10 15:50:00,129.45,129.91,129.45,129.85,213100.0,110.9401,111.3343,110.9401,111.2829,213100.0
2014-02-11 09:30:00,130.41,130.9,130.2,130.9,90900.0,111.7628,112.1828,111.5829,112.1828,90900.0
2014-02-11 09:40:00,130.95,131.76,130.81,131.65,51700.0,112.2256,112.9198,112.1056,112.8255,51700.0
2014-02-11 09:50:00,131.7,131.7,131.16,131.29,58400.0,112.8684,112.8684,112.4056,112.517,58400.0
2014-02-11 10:00:00,131.31,131.5,131.04,131.24,108800.0,112.5341,112.697,112.3028,112.4742,108800.0
2014-02-11 10:10:00,131.22,131.34,130.13,130.67,151200.0,112.457,112.5599,111.5229,111.9857,151200.0
2014-02-11 10:20:00,130.71,131.06,130.64,130.85,65800.0,112.0199,112.3199,111.96,112.1399,65800.0
2014-02-11 10:30:00,130.84,130.87,130.53,130.63,44700.0,112.1314,112.1571,111.8657,111.9514,44700.0
2014-02-11 10:40:00,130.62,130.77,130.55,130.59,31600.0,111.9428,112.0714,111.8828,111.9171,31600.0
2014-02-11 10:50:00,130.59,130.61,130.16,130.49,64600.0,111.9171,111.9342,111.5486,111.8314,64600.0
2014-02-11 11:00:00,130.44,130.76,130.41,130.55,60600.0,111.7885,112.0628,111.7628,111.8828,60600.0
2014-02-11 11:10:00,130.59,130.66,130.22,130.49,81600.0,111.9171,111.9771,111.6,111.8314,81600.0
2014-02-11 11:20:00,130.54,130.58,130.31,130.4,89500.0,111.8742,111.9085,111.6771,111.7543,89500.0
2014-02-11 11:30:00,130.4,130.55,130.27,130.34,108300.0,111.7543,111.8828,111.6429,111.7028,108300.0
2014-02-11 11:40:00,130.37,130.6,130.25,130.6,34400.0,111.7286,111.9257,111.6257,111.9257,34400.0
2014-02-11 11:50:00,130.58,130.86,130.5,130.86,20500.0,111.9085,112.1485,111.84,112.1485,20500.0
2014-02-11 12:00:00,130.86,130.99,130.84,130.9,17300.0,112.1485,112.2599,112.1314,112.1828,17300.0
2014-02-11 12:10:00,130.89,131.37,130.87,131.37,25600.0,112.1742,112.5856,112.1571,112.5856,25600.0
2014-02-11 12:20:00,131.37,131.7,131.36,131.66,26100.0,112.5856,112.8684,112.577,112.8341,26100.0
2014-02-11 12:30:00,131.63,132.0,131.63,131.95,56900.0,112.8084,113.1255,112.8084,113.0826,56900.0
2014-02-11 12:40:00,131.93,132.18,131.88,132.18,118300.0,113.0655,113.2797,113.0226,113.2797,118300.0
2014-02-11 12:50:00,132.18,132.33,132.12,132.32,39700.0,113.2797,113.4083,113.2283,113.3997,39700.0
2014-02-11 13:00:00,132.32,132.76,132.32,132.75,40500.0,113.3997,113.7768,113.3997,113.7682,40500.0
2014-02-11 13:10:00,132.77,133.04,132.72,132.72,49000.0,113.7854,114.0168,113.7425,113.7425,49000.0
2014-02-11 13:20:00,132.73,132.83,132.63,132.83,18900.0,113.7511,113.8368,113.6654,113.8368,18900.0
2014-02-11 13:30:00,132.84,132.9,132.77,132.8,29500.0,113.8454,113.8968,113.7854,113.8111,29500.0
2014-02-11 13:40:00,132.83,133.01,132.82,132.99,27400.0,113.8368,113.9911,113.8282,113.9739,27400.0
2014-02-11 13:50:00,132.99,133.02,132.79,132.83,31600.0,113.9739,113.9996,113.8025,113.8368,31600.0
2014-02-11 14:00:00,132.83,132.89,132.77,132.86,67600.0,113.8368,113.8882,113.7854,113.8625,67600.0
2014-02-11 14:10:00,132.87,132.99,132.81,132.98,40100.0,113.8711,113.9739,113.8197,113.9654,40100.0
2014-02-11 14:20:00,132.96,133.26,132.96,133.18,30800.0,113.9482,114.2053,113.9482,114.1368,30800.0
2014-02-11 14:30:00,133.17,133.3,133.16,133.27,37400.0,114.1282,114.2396,114.1196,114.2139,37400.0
2014-02-11 14:40:00,133.26,133.51,133.26,133.48,47600.0,114.2053,114.4196,114.2053,114.3939,47600.0
2014-02-11 14:50:00,133.48,133.56,133.36,133.53,66400.0,114.3939,114.4624,114.291,114.4367,66400.0
2014-02-11 15:00:00,133.54,133.63,133.47,133.56,72800.0,114.4453,114.5224,114.3853,114.4624,72800.0
2014-02-11 15:10:00,133.57,133.73,133.51,133.72,44400.0,114.471,114.6081,114.4196,114.5995,44400.0
2014-02-11 15:20:00,133.74,133.78,133.09,133.09,77500.0,114.6167,114.651,114.0596,114.0596,77500.0
2014-02-11 15:30:00,133.1,133.23,133.05,133.13,100300.0,114.0682,114.1796,114.0253,114.0939,100300.0
2014-02-11 15:40:00,133.13,133.2,132.93,132.97,95300.0,114.0939,114.1539,113.9225,113.9568,95300.0
2014-02-11 15:50:00,132.98,133.03,132.81,132.93,219000.0,113.9654,114.0082,113.8197,113.9225,219000.0
2014-02-12 09:30:00,133.16,133.81,133.14,133.44,77000.0,114.1196,114.6767,114.1025,114.3596,77000.0
2014-02-12 09:40:00,133.45,133.53,132.63,132.64,29500.0,114.3682,114.4367,113.6654,113.674,29500.0
2014-02-12 09:50:00,132.69,132.7,132.26,132.41,80200.0,113.7168,113.7254,113.3483,113.4769,80200.0
2014-02-12 10:00:00,132.41,132.73,132.12,132.12,77500.0,113.4769,113.7511,113.2283,113.2283,77500.0
2014-02-12 10:10:00,132.17,132.39,131.93,131.96,29900.0,113.2712,113.4597,113.0655,113.0912,29900.0
2014-02-12 10:20:00,131.94,132.19,131.75,132.17,41300.0,113.0741,113.2883,112.9112,113.2712,41300.0
2014-02-12 10:30:00,132.19,132.84,132.16,132.79,72500.0,113.2883,113.8454,113.2626,113.8025,72500.0
2014-02-12 10:40:00,132.78,132.9,132.57,132.71,55500.0,113.794,113.8968,113.614,113.734,55500.0
2014-02-12 10:50:00,132.77,133.0,132.77,132.94,40200.0,113.7854,113.9825,113.7854,113.9311,40200.0
2014-02-12 11:00:00,132.92,133.25,132.89,133.24,39700.0,113.9139,114.1967,113.8882,114.1882,39700.0
2014-02-12 11:10:00,133.24,133.42,133.12,133.18,33700.0,114.1882,114.3424,114.0853,114.1368,33700.0
2014-02-12 11:20:00,133.15,133.17,132.8,132.86,33800.0,114.111,114.1282,113.8111,113.8625,33800.0
2014-02-12 11:30:00,132.86,133.01,132.71,132.77,19000.0,113.8625,113.9911,113.734,113.7854,19000.0
2014-02-12 11:40:00,132.83,132.89,132.44,132.44,20500.0,113.8368,113.8882,113.5026,113.5026,20500.0
2014-02-12 11:50:00,132.38,132.43,132.22,132.27,37200.0,113.4512,113.494,113.314,113.3569,37200.0
2014-02-12 12:00:00,132.25,132.27,132.0,132.12,60800.0,113.3397,113.3569,113.1255,113.2283,60800.0
2014-02-12 12:10:00,132.13,132.17,131.9,131.94,39100.0,113.2369,113.2712,113.0398,113.0741,39100.0
2014-02-12 12:20:00,131.96,132.06,131.78,132.06,54900.0,113.0912,113.1769,112.9369,113.1769,54900.0
2014-02-12 12:30:00,132.1,132.42,132.1,132.37,31500.0,113.2112,113.4854,113.2112,113.4426,31500.0
2014-02-12 12:40:00,132.37,132.65,132.37,132.55,20600.0,113.4426,113.6825,113.4426,113.5968,20600.0
2014-02-12 12:50:00,132.52,132.81,132.48,132.64,27000.0,113.5711,113.8197,113.5369,113.674,27000.0
2014-02-12 13:00:00,132.63,132.71,132.58,132.71,18100.0,113.6654,113.734,113.6226,113.734,18100.0
2014-02-12 13:10:00,132.69,132.96,132.64,132.9,23900.0,113.7168,113.9482,113.674,113.8968,23900.0
2014-02-12 13:20:00,132.88,133.07,132.88,132.98,41400.0,113.8797,114.0425,113.8797,113.9654,41400.0
2014-02-12 13:30:00,132.98,133.17,132.98,133.02,32700.0,113.9654,114.1282,113.9654,113.9996,32700.0
2014-02-12 13:40:00,133.03,133.16,132.95,133.15,25100.0,114.0082,114.1196,113.9396,114.111,25100.0
2014-02-12 13:50:00,133.15,133.17,133.0,133.16,23700.0,114.111,114.1282,113.9825,114.1196,23700.0
2014-02-12 14:00:00,133.16,133.22,133.12,133.12,28400.0,114.1196,114.171,114.0853,114.0853,28400.0
2014-02-12 14:10:00,133.16,133.2,132.92,133.08,20900.0,114.1196,114.1539,113.9139,114.0511,20900.0
2014-02-12 14:20:00,133.08,133.15,133.01,133.01,26700.0,114.0511,114.111,113.9911,113.9911,26700.0
2014-02-12 14:30:00,132.97,133.0,132.84,132.84,21500.0,113.9568,113.9825,113.8454,113.8454,21500.0
2014-02-12 14:40:00,132.88,133.0,132.74,132.75,25300.0,113.8797,113.9825,113.7597,113.7682,25300.0
2014-02-12 14:50:00,132.73,133.0,132.73,133.0,24400.0,113.7511,113.9825,113.7511,113.9825,24400.0
2014-02-12 15:00:00,133.0,133.01,132.9,133.0,38000.0,113.9825,113.9911,113.8968,113.9825,38000.0
2014-02-12 15:10:00,133.0,133.03,132.81,133.01,53600.0,113.9825,114.0082,113.8197,113.9911,53600.0
2014-02-12 15:20:00,133.0,133.08,132.88,132.99,38500.0,113.9825,114.0511,113.8797,113.9739,38500.0
2014-02-12 15:30:00,133.0,133.0,132.87,132.9,45600.0,113.9825,113.9825,113.8711,113.8968,45600.0
2014-02-12 15:40:00,132.9,132.96,132.8,132.8,47500.0,113.8968,113.9482,113.8111,113.8111,47500.0
2014-02-12 15:50:00,132.78,132.98,132.59,132.97,114900.0,113.794,113.9654,113.6311,113.9568,114900.0
2014-02-13 09:30:00,131.92,132.49,131.76,131.92,33900.0,113.0569,113.5454,112.9198,113.0569,33900.0
2014-02-13 09:40:00,131.98,132.56,131.98,132.15,37400.0,113.1083,113.6054,113.1083,113.254,37400.0
2014-02-13 09:50:00,132.15,132.24,131.86,132.09,39800.0,113.254,113.3312,113.0055,113.2026,39800.0
2014-02-13 10:00:00,132.09,132.33,131.95,131.98,76200.0,113.2026,113.4083,113.0826,113.1083,76200.0
2014-02-13 10:10:00,131.98,132.03,131.47,131.58,106300.0,113.1083,113.1512,112.6713,112.7655,106300.0
2014-02-13 10:20:00,131.58,131.74,131.32,131.6,51300.0,112.7655,112.9027,112.5427,112.7827,51300.0
2014-02-13 10:30:00,131.62,131.71,131.25,131.34,64500.0,112.7998,112.877,112.4827,112.5599,64500.0
2014-02-13 10:40:00,131.3,131.51,131.0,131.44,57200.0,112.5256,112.7056,112.2685,112.6456,57200.0
2014-02-13 10:50:00,131.44,131.69,131.24,131.61,55700.0,112.6456,112.8598,112.4742,112.7913,55700.0
2014-02-13 11:00:00,131.64,131.71,131.51,131.6,54100.0,112.817,112.877,112.7056,112.7827,54100.0
2014-02-13 11:10:00,131.6,132.46,131.58,132.4,96100.0,112.7827,113.5197,112.7655,113.4683,96100.0
2014-02-13 11:20:00,132.32,132.4,131.95,132.09,56400.0,113.3997,113.4683,113.0826,113.2026,56400.0
2014-02-13 11:30:00,132.09,132.13,131.85,131.97,40600.0,113.2026,113.2369,112.9969,113.0998,40600.0
2014-02-13 11:40:00,131.98,132.11,131.93,132.11,37800.0,113.1083,113.2198,113.0655,113.2198,37800.0
2014-02-13 11:50:00,132.11,132.11,131.75,131.93,38500.0,113.2198,113.2198,112.9112,113.0655,38500.0
2014-02-13 12:00:00,131.94,131.95,131.68,131.68,31700.0,113.0741,113.0826,112.8512,112.8512,31700.0
2014-02-13 12:10:00,131.67,131.78,131.65,131.74,27400.0,112.8427,112.9369,112.8255,112.9027,27400.0
2014-02-13 12:20:00,131.72,131.95,131.72,131.9,20400.0,112.8855,113.0826,112.8855,113.0398,20400.0
2014-02-13 12:30:00,131.89,131.93,131.78,131.83,17200.0,113.0312,113.0655,112.9369,112.9798,17200.0
2014-02-13 12:40:00,131.83,132.09,131.81,132.09,14100.0,112.9798,113.2026,112.9627,113.2026,14100.0
2014-02-13 12:50:00,132.09,132.22,132.02,132.02,20000.0,113.2026,113.314,113.1426,113.1426,20000.0
2014-02-13 13:00:00,132.05,132.4,132.01,132.36,14100.0,113.1683,113.4683,113.1341,113.434,14100.0
2014-02-13 13:10:00,132.43,132.54,132.4,132.51,15200.0,113.494,113.5883,113.4683,113.5626,15200.0
2014-02-13 13:20:00,132.49,132.56,132.49,132.49,10600.0,113.5454,113.6054,113.5454,113.5454,10600.0
2014-02-13 13:30:00,132.54,132.78,132.5,132.78,15400.0,113.5883,113.794,113.554,113.794,15400.0
2014-02-13 13:40:00,132.79,132.86,132.66,132.85,15000.0,113.8025,113.8625,113.6911,113.8539,15000.0
2014-02-13 13:50:00,132.83,132.91,132.78,132.88,12200.0,113.8368,113.9054,113.794,113.8797,12200.0
2014-02-13 14:00:00,132.89,133.05,132.89,132.98,27100.0,113.8882,114.0253,113.8882,113.9654,27100.0
2014-02-13 14:10:00,132.98,133.09,132.86,132.87,27200.0,113.9654,114.0596,113.8625,113.8711,27200.0
2014-02-13 14:20:00,132.86,133.02,132.84,132.88,20900.0,113.8625,113.9996,113.8454,113.8797,20900.0
2014-02-13 14:30:00,132.86,132.96,132.78,132.96,21900.0,113.8625,113.9482,113.794,113.9482,21900.0
2014-02-13 14:40:00,132.96,133.23,132.96,133.18,17600.0,113.9482,114.1796,113.9482,114.1368,17600.0
2014-02-13 14:50:00,133.17,133.34,133.17,133.22,28400.0,114.1282,114.2739,114.1282,114.171,28400.0
2014-02-13 15:00:00,133.22,133.25,132.93,132.93,32800.0,114.171,114.1967,113.9225,113.9225,32800.0
2014-02-13 15:10:00,132.92,132.98,132.85,132.92,23200.0,113.9139,113.9654,113.8539,113.9139,23200.0
2014-02-13 15:20:00,132.92,132.92,132.77,132.92,36600.0,113.9139,113.9139,113.7854,113.9139,36600.0
2014-02-13 15:30:00,132.92,133.03,132.89,132.97,28000.0,113.9139,114.0082,113.8882,113.9568,28000.0
2014-02-13 15:40:00,132.97,133.02,132.86,133.0,41800.0,113.9568,113.9996,113.8625,113.9825,41800.0
2014-02-13 15:50:00,132.98,133.15,132.9,133.07,93000.0,113.9654,114.111,113.8968,114.0425,93000.0
2014-02-14 09:30:00,132.98,133.92,132.98,133.5,47100.0,113.9654,114.7709,113.9654,114.411,47100.0
2014-02-14 09:40:00,133.37,133.37,132.87,133.27,20100.0,114.2996,114.2996,113.8711,114.2139,20100.0
2014-02-14 09:50:00,133.31,133.92,132.89,133.44,38500.0,114.2482,114.7709,113.8882,114.3596,38500.0
2014-02-14 10:00:00,133.42,133.5,133.01,133.22,17200.0,114.3424,114.411,113.9911,114.171,17200.0
2014-02-14 10:10:00,133.22,133.57,133.18,133.38,22300.0,114.171,114.471,114.1368,114.3082,22300.0
2014-02-14 10:20:00,133.31,133.81,133.31,133.69,15200.0,114.2482,114.6767,114.2482,114.5738,15200.0
2014-02-14 10:30:00,133.66,134.24,133.66,133.79,35700.0,114.5481,115.0452,114.5481,114.6595,35700.0
2014-02-14 10:40:00,133.85,134.2,133.84,134.17,33200.0,114.711,115.0109,114.7024,114.9852,33200.0
2014-02-14 10:50:00,134.13,134.34,133.92,134.03,47600.0,114.9509,115.1309,114.7709,114.8652,47600.0
2014-02-14 11:00:00,134.04,134.29,134.04,134.13,21700.0,114.8738,115.088,114.8738,114.9509,21700.0
2014-02-14 11:10:00,134.13,134.25,133.88,133.89,39700.0,114.9509,115.0538,114.7367,114.7452,39700.0
2014-02-14 11:20:00,133.91,134.04,133.75,133.79,21600.0,114.7624,114.8738,114.6253,114.6595,21600.0
2014-02-14 11:30:00,133.78,133.95,133.77,133.88,28900.0,114.651,114.7967,114.6424,114.7367,28900.0
2014-02-14 11:40:00,133.86,133.91,133.74,133.75,19400.0,114.7195,114.7624,114.6167,114.6253,19400.0
2014-02-14 11:50:00,133.75,133.87,133.58,133.74,87000.0,114.6253,114.7281,114.4796,114.6167,87000.0
2014-02-14 12:00:00,133.74,133.87,133.71,133.82,15800.0,114.6167,114.7281,114.591,114.6852,15800.0
2014-02-14 12:10:00,133.82,134.11,133.81,134.11,13300.0,114.6852,114.9338,114.6767,114.9338,13300.0
2014-02-14 12:20:00,134.11,134.25,134.1,134.18,28500.0,114.9338,115.0538,114.9252,114.9938,28500.0
2014-02-14 12:30:00,134.19,134.33,134.15,134.25,21000.0,115.0023,115.1223,114.9681,115.0538,21000.0
2014-02-14 12:40:00,134.25,134.28,134.21,134.23,17300.0,115.0538,115.0795,115.0195,115.0366,17300.0
2014-02-14 12:50:00,134.22,134.28,134.15,134.27,40900.0,115.0281,115.0795,114.9681,115.0709,40900.0
2014-02-14 13:00:00,134.3,134.3,134.14,134.21,25500.0,115.0966,115.0966,114.9595,115.0195,25500.0
2014-02-14 13:10:00,134.24,134.26,134.19,134.2,19300.0,115.0452,115.0623,115.0023,115.0109,19300.0
2014-02-14 13:20:00,134.22,134.29,134.2,134.23,15900.0,115.0281,115.088,115.0109,115.0366,15900.0
2014-02-14 13:30:00,134.2,134.25,134.11,134.19,16700.0,115.0109,115.0538,114.9338,115.0023,16700.0
2014-02-14 13:40:00,134.2,134.42,134.19,134.36,27600.0,115.0109,115.1995,115.0023,115.148,27600.0
2014-02-14 13:50:00,134.38,134.43,134.32,134.32,15900.0,115.1652,115.208,115.1138,115.1138,15900.0
2014-02-14 14:00:00,134.31,134.38,134.28,134.28,19400.0,115.1052,115.1652,115.0795,115.0795,19400.0
2014-02-14 14:10:00,134.27,134.44,134.27,134.41,16000.0,115.0709,115.2166,115.0709,115.1909,16000.0
2014-02-14 14:20:00,134.43,134.44,134.36,134.4,21600.0,115.208,115.2166,115.148,115.1823,21600.0
2014-02-14 14:30:00,134.4,134.46,134.4,134.41,11400.0,115.1823,115.2337,115.1823,115.1909,11400.0
2014-02-14 14:40:00,134.4,134.52,134.4,134.47,21100.0,115.1823,115.2852,115.1823,115.2423,21100.0
2014-02-14 14:50:00,134.5,134.55,134.47,134.5,19900.0,115.268,115.3109,115.2423,115.268,19900.0
2014-02-14 15:00:00,134.5,134.5,134.15,134.2,36000.0,115.268,115.268,114.9681,115.0109,36000.0
2014-02-14 15:10:00,134.21,134.21,134.01,134.07,34800.0,115.0195,115.0195,114.8481,114.8995,34800.0
2014-02-14 15:20:00,134.05,134.13,134.03,134.09,25900.0,114.8824,114.9509,114.8652,114.9166,25900.0
2014-02-14 15:30:00,134.09,134.21,134.07,134.09,53400.0,114.9166,115.0195,114.8995,114.9166,53400.0
2014-02-14 15:40:00,134.1,134.11,133.81,133.82,38000.0,114.9252,114.9338,114.6767,114.6852,38000.0
2014-02-14 15:50:00,133.81,133.92,133.75,133.92,83900.0,114.6767,114.7709,114.6253,114.7709,83900.0
2014-02-18 09:30:00,134.32,134.52,133.86,134.23,119100.0,115.1138,115.2852,114.7195,115.0366,119100.0
2014-02-18 09:40:00,134.23,134.69,133.51,134.69,76800.0,115.0366,115.4308,114.4196,115.4308,76800.0
2014-02-18 09:50:00,134.73,134.77,134.07,134.3,36500.0,115.4651,115.4994,114.8995,115.0966,36500.0
2014-02-18 10:00:00,134.2,134.3,133.84,133.93,71700.0,115.0109,115.0966,114.7024,114.7795,71700.0
2014-02-18 10:10:00,133.9,134.01,133.8,133.8,30400.0,114.7538,114.8481,114.6681,114.6681,30400.0
2014-02-18 10:20:00,133.81,134.06,133.69,133.81,33800.0,114.6767,114.8909,114.5738,114.6767,33800.0
2014-02-18 10:30:00,133.81,134.0,133.58,133.61,47200.0,114.6767,114.8395,114.4796,114.5053,47200.0
2014-02-18 10:40:00,133.62,133.84,133.61,133.71,43400.0,114.5138,114.7024,114.5053,114.591,43400.0
2014-02-18 10:50:00,133.67,133.75,133.6,133.68,30300.0,114.5567,114.6253,114.4967,114.5653,30300.0
2014-02-18 11:00:00,133.72,133.91,133.53,133.86,41400.0,114.5995,114.7624,114.4367,114.7195,41400.0
2014-02-18 11:10:00,133.9,134.13,133.85,133.96,27400.0,114.7538,114.9509,114.711,114.8052,27400.0
2014-02-18 11:20:00,133.96,134.1,133.77,134.09,20500.0,114.8052,114.9252,114.6424,114.9166,20500.0
2014-02-18 11:30:00,134.12,134.21,133.99,134.06,15700.0,114.9423,115.0195,114.8309,114.8909,15700.0
2014-02-18 11:40:00,134.06,134.07,133.96,133.96,12900.0,114.8909,114.8995,114.8052,114.8052,12900.0
2014-02-18 11:50:00,133.96,134.06,133.82,133.85,20300.0,114.8052,114.8909,114.6852,114.711,20300.0
2014-02-18 12:00:00,133.89,134.02,133.68,133.68,16700.0,114.7452,114.8566,114.5653,114.5653,16700.0
2014-02-18 12:10:00,133.68,133.68,133.55,133.55,25800.0,114.5653,114.5653,114.4539,114.4539,25800.0
2014-02-18 12:20:00,133.56,133.59,133.16,133.16,58100.0,114.4624,114.4881,114.1196,114.1196,58100.0
2014-02-18 12:30:00,133.19,133.25,132.91,133.01,108500.0,114.1453,114.1967,113.9054,113.9911,108500.0
2014-02-18 12:40:00,133.0,133.25,132.78,132.84,66800.0,113.9825,114.1967,113.794,113.8454,66800.0
2014-02-18 12:50:00,132.87,132.9,132.63,132.63,18400.0,113.8711,113.8968,113.6654,113.6654,18400.0
2014-02-18 13:00:00,132.65,132.66,132.42,132.45,29900.0,113.6825,113.6911,113.4854,113.5111,29900.0
2014-02-18 13:10:00,132.49,132.78,132.45,132.74,46100.0,113.5454,113.794,113.5111,113.7597,46100.0
2014-02-18 13:20:00,132.74,132.98,132.67,132.89,111500.0,113.7597,113.9654,113.6997,113.8882,111500.0
2014-02-18 13:30:00,132.9,133.03,132.77,132.97,28200.0,113.8968,114.0082,113.7854,113.9568,28200.0
2014-02-18 13:40:00,132.99,133.11,132.81,132.88,24100.0,113.9739,114.0768,113.8197,113.8797,24100.0
2014-02-18 13:50:00,132.89,132.92,132.77,132.91,21300.0,113.8882,113.9139,113.7854,113.9054,21300.0
2014-02-18 14:00:00,132.94,133.08,132.89,132.92,28000.0,113.9311,114.0511,113.8882,113.9139,28000.0
2014-02-18 14:10:00,132.91,133.22,132.89,133.21,24800.0,113.9054,114.171,113.8882,114.1625,24800.0
2014-02-18 14:20:00,133.21,133.22,132.94,132.94,23200.0,114.1625,114.171,113.9311,113.9311,23200.0
2014-02-18 14:30:00,132.89,133.01,132.86,132.87,27300.0,113.8882,113.9911,113.8625,113.8711,27300.0
2014-02-18 14:40:00,132.88,132.89,132.67,132.71,33000.0,113.8797,113.8882,113.6997,113.734,33000.0
2014-02-18 14:50:00,132.71,132.76,132.55,132.58,32700.0,113.734,113.7768,113.5968,113.6226,32700.0
2014-02-18 15:00:00,132.55,132.58,132.33,132.39,49700.0,113.5968,113.6226,113.4083,113.4597,49700.0
2014-02-18 15:10:00,132.37,132.71,132.35,132.62,42600.0,113.4426,113.734,113.4254,113.6568,42600.0
2014-02-18 15:20:00,132.6,132.78,132.55,132.78,41500.0,113.6397,113.794,113.5968,113.794,41500.0
2014-02-18 15:30:00,132.78,133.06,132.77,133.05,52100.0,113.794,114.0339,113.7854,114.0253,52100.0
2014-02-18 15:40:00,133.07,133.09,132.92,133.09,66800.0,114.0425,114.0596,113.9139,114.0596,66800.0
2014-02-18 15:50:00,133.09,133.2,132.77,132.92,211400.0,114.0596,114.1539,113.7854,113.9139,211400.0
2014-02-19 09:30:00,132.34,133.08,132.33,132.52,71700.0,113.4169,114.0511,113.4083,113.5711,71700.0
2014-02-19 09:40:00,132.65,132.92,132.37,132.74,23800.0,113.6825,113.9139,113.4426,113.7597,23800.0
2014-02-19 09:50:00,132.88,133.25,132.75,133.17,31100.0,113.8797,114.1967,113.7682,114.1282,31100.0
2014-02-19 10:00:00,133.28,133.33,132.9,133.14,44400.0,114.2225,114.2653,113.8968,114.1025,44400.0
2014-02-19 10:10:00,133.15,133.51,133.14,133.34,57100.0,114.111,114.4196,114.1025,114.2739,57100.0
2014-02-19 10:20:00,133.33,133.34,133.15,133.2,35200.0,114.2653,114.2739,114.111,114.1539,35200.0
2014-02-19 10:30:00,133.24,133.36,133.12,133.14,31100.0,114.1882,114.291,114.0853,114.1025,31100.0
2014-02-19 10:40:00,133.15,133.19,132.91,133.04,43900.0,114.111,114.1453,113.9054,114.0168,43900.0
2014-02-19 10:50:00,133.04,133.08,132.89,132.93,54100.0,114.0168,114.0511,113.8882,113.9225,54100.0
2014-02-19 11:00:00,132.94,133.09,132.94,133.04,64000.0,113.9311,114.0596,113.9311,114.0168,64000.0
2014-02-19 11:10:00,133.05,133.09,132.95,133.05,41400.0,114.0253,114.0596,113.9396,114.0253,41400.0
2014-02-19 11:20:00,133.03,133.03,132.87,132.87,36300.0,114.0082,114.0082,113.8711,113.8711,36300.0
2014-02-19 11:30:00,132.89,132.95,132.7,132.77,60000.0,113.8882,113.9396,113.7254,113.7854,60000.0
2014-02-19 11:40:00,132.78,133.0,132.78,132.99,33000.0,113.794,113.9825,113.794,113.9739,33000.0
2014-02-19 11:50:00,132.99,132.99,132.5,132.5,33800.0,113.9739,113.9739,113.554,113.554,33800.0
2014-02-19 12:00:00,132.46,132.46,132.15,132.31,85300.0,113.5197,113.5197,113.254,113.3912,85300.0
2014-02-19 12:10:00,132.3,132.42,132.1,132.1,37200.0,113.3826,113.4854,113.2112,113.2112,37200.0
2014-02-19 12:20:00,132.07,132.07,131.71,131.97,45500.0,113.1855,113.1855,112.877,113.0998,45500.0
2014-02-19 12:30:00,131.96,132.12,131.86,132.12,29800.0,113.0912,113.2283,113.0055,113.2283,29800.0
2014-02-19 12:40:00,132.11,132.17,131.96,132.01,19900.0,113.2198,113.2712,113.0912,113.1341,19900.0
2014-02-19 12:50:00,132.02,132.12,131.95,132.09,33700.0,113.1426,113.2283,113.0826,113.2026,33700.0
2014-02-19 13:00:00,132.11,132.28,132.06,132.26,35800.0,113.2198,113.3654,113.1769,113.3483,35800.0
2014-02-19 13:10:00,132.29,132.39,132.24,132.39,15600.0,113.374,113.4597,113.3312,113.4597,15600.0
2014-02-19 13:20:00,132.39,132.43,132.3,132.3,19700.0,113.4597,113.494,113.3826,113.3826,19700.0
2014-02-19 13:30:00,132.3,132.41,132.3,132.31,17900.0,113.3826,113.4769,113.3826,113.3912,17900.0
2014-02-19 13:40:00,132.3,132.32,132.16,132.2,19800.0,113.3826,113.3997,113.2626,113.2969,19800.0
2014-02-19 13:50:00,132.21,132.33,132.16,132.16,24800.0,113.3055,113.4083,113.2626,113.2626,24800.0
2014-02-19 14:00:00,132.14,132.56,132.05,132.45,35900.0,113.2455,113.6054,113.1683,113.5111,35900.0
2014-02-19 14:10:00,132.45,132.52,132.17,132.24,29300.0,113.5111,113.5711,113.2712,113.3312,29300.0
2014-02-19 14:20:00,132.24,132.24,131.83,132.05,33400.0,113.3312,113.3312,112.9798,113.1683,33400.0
2014-02-19 14:30:00,132.11,132.17,131.96,132.03,33400.0,113.2198,113.2712,113.0912,113.1512,33400.0
2014-02-19 14:40:00,132.07,132.2,131.82,131.9,37100.0,113.1855,113.2969,112.9712,113.0398,37100.0
2014-02-19 14:50:00,131.91,132.08,131.84,131.99,39400.0,113.0484,113.194,112.9884,113.1169,39400.0
2014-02-19 15:00:00,131.98,132.17,131.97,132.12,64400.0,113.1083,113.2712,113.0998,113.2283,64400.0
2014-02-19 15:10:00,132.12,132.14,131.8,131.82,85000.0,113.2283,113.2455,112.9541,112.9712,85000.0
2014-02-19 15:20:00,131.8,131.91,131.74,131.86,86300.0,112.9541,113.0484,112.9027,113.0055,86300.0
2014-02-19 15:30:00,131.89,131.89,131.74,131.76,104300.0,113.0312,113.0312,112.9027,112.9198,104300.0
2014-02-19 15:40:00,131.76,131.79,131.15,131.26,126100.0,112.9198,112.9455,112.397,112.4913,126100.0
2014-02-19 15:50:00,131.28,131.36,131.01,131.33,293900.0,112.5084,112.577,112.277,112.5513,293900.0
2014-02-20 09:30:00,131.69,132.34,131.5,131.6,56700.0,112.8598,113.4169,112.697,112.7827,56700.0
2014-02-20 09:40:00,131.58,131.93,131.36,131.64,34600.0,112.7655,113.0655,112.577,112.817,34600.0
2014-02-20 09:50:00,131.75,131.87,131.34,131.52,31700.0,112.9112,113.0141,112.5599,112.7141,31700.0
2014-02-20 10:00:00,131.47,131.71,131.06,131.39,46000.0,112.6713,112.877,112.3199,112.6027,46000.0
2014-02-20 10:10:00,131.4,132.09,131.4,131.93,34400.0,112.6113,113.2026,112.6113,113.0655,34400.0
2014-02-20 10:20:00,131.93,132.09,131.84,131.94,38000.0,113.0655,113.2026,112.9884,113.0741,38000.0
2014-02-20 10:30:00,132.01,132.44,131.94,132.39,34700.0,113.1341,113.5026,113.0741,113.4597,34700.0
2014-02-20 10:40:00,132.5,132.74,132.42,132.7,21500.0,113.554,113.7597,113.4854,113.7254,21500.0
2014-02-20 10:50:00,132.7,133.07,132.6,132.9,63400.0,113.7254,114.0425,113.6397,113.8968,63400.0
2014-02-20 11:00:00,132.9,132.92,132.36,132.46,69500.0,113.8968,113.9139,113.434,113.5197,69500.0
2014-02-20 11:10:00,132.47,132.62,132.31,132.52,26800.0,113.5283,113.6568,113.3912,113.5711,26800.0
2014-02-20 11:20:00,132.55,132.6,132.12,132.31,20700.0,113.5968,113.6397,113.2283,113.3912,20700.0
2014-02-20 11:30:00,132.31,132.69,132.29,132.54,28200.0,113.3912,113.7168,113.374,113.5883,28200.0
2014-02-20 11:40:00,132.55,132.75,132.47,132.71,33900.0,113.5968,113.7682,113.5283,113.734,33900.0
2014-02-20 11:50:00,132.72,132.75,132.53,132.73,19700.0,113.7425,113.7682,113.5797,113.7511,19700.0
2014-02-20 12:00:00,132.74,133.07,132.71,133.07,32200.0,113.7597,114.0425,113.734,114.0425,32200.0
2014-02-20 12:10:00,133.03,133.28,133.01,133.24,27200.0,114.0082,114.2225,113.9911,114.1882,27200.0
2014-02-20 12:20:00,133.23,133.35,133.09,133.31,20900.0,114.1796,114.2825,114.0596,114.2482,20900.0
2014-02-20 12:30:00,133.39,133.45,132.95,132.95,17000.0,114.3167,114.3682,113.9396,113.9396,17000.0
2014-02-20 12:40:00,133.01,133.27,133.01,133.25,7800.0,113.9911,114.2139,113.9911,114.1967,7800.0
2014-02-20 12:50:00,133.26,133.26,133.11,133.17,26000.0,114.2053,114.2053,114.0768,114.1282,26000.0
2014-02-20 13:00:00,133.18,133.36,133.16,133.26,20700.0,114.1368,114.291,114.1196,114.2053,20700.0
2014-02-20 13:10:00,133.3,133.38,133.25,133.34,8200.0,114.2396,114.3082,114.1967,114.2739,8200.0
2014-02-20 13:20:00,133.3,133.42,133.18,133.28,19100.0,114.2396,114.3424,114.1368,114.2225,19100.0
2014-02-20 13:30:00,133.26,133.29,133.14,133.24,11500.0,114.2053,114.231,114.1025,114.1882,11500.0
2014-02-20 13:40:00,133.23,133.27,133.11,133.16,22600.0,114.1796,114.2139,114.0768,114.1196,22600.0
2014-02-20 13:50:00,133.17,133.25,133.05,133.11,12700.0,114.1282,114.1967,114.0253,114.0768,12700.0
2014-02-20 14:00:00,133.11,133.11,132.76,132.86,19800.0,114.0768,114.0768,113.7768,113.8625,19800.0
2014-02-20 14:10:00,132.87,133.18,132.83,133.13,13600.0,113.8711,114.1368,113.8368,114.0939,13600.0
2014-02-20 14:20:00,133.14,133.3,132.99,133.05,23100.0,114.1025,114.2396,113.9739,114.0253,23100.0
2014-02-20 14:30:00,133.11,133.15,132.97,133.05,17400.0,114.0768,114.111,113.9568,114.0253,17400.0
2014-02-20 14:40:00,133.05,133.38,133.04,133.33,15500.0,114.0253,114.3082,114.0168,114.2653,15500.0
2014-02-20 14:50:00,133.36,133.38,133.17,133.35,23500.0,114.291,114.3082,114.1282,114.2825,23500.0
2014-02-20 15:00:00,133.35,133.41,133.28,133.4,30100.0,114.2825,114.3339,114.2225,114.3253,30100.0
2014-02-20 15:10:00,133.42,133.51,133.36,133.4,51900.0,114.3424,114.4196,114.291,114.3253,51900.0
2014-02-20 15:20:00,133.4,133.4,133.06,133.11,42700.0,114.3253,114.3253,114.0339,114.0768,42700.0
2014-02-20 15:30:00,133.15,133.28,132.95,132.95,65000.0,114.111,114.2225,113.9396,113.9396,65000.0
2014-02-20 15:40:00,132.95,133.26,132.92,133.23,72800.0,113.9396,114.2053,113.9139,114.1796,72800.0
2014-02-20 15:50:00,133.23,133.23,132.86,132.94,161100.0,114.1796,114.1796,113.8625,113.9311,161100.0
2014-02-21 09:30:00,133.18,134.23,133.11,133.6,145700.0,114.1368,115.0366,114.0768,114.4967,145700.0
2014-02-21 09:40:00,133.64,134.6,133.56,134.6,48900.0,114.531,115.3537,114.4624,115.3537,48900.0
2014-02-21 09:50:00,134.68,135.21,134.5,134.92,119300.0,115.4223,115.8765,115.268,115.628,119300.0
2014-02-21 10:00:00,134.9,134.99,134.36,134.41,65100.0,115.6108,115.6879,115.148,115.1909,65100.0
2014-02-21 10:10:00,134.41,134.58,134.26,134.39,37100.0,115.1909,115.3366,115.0623,115.1737,37100.0
2014-02-21 10:20:00,134.39,134.39,134.17,134.34,42000.0,115.1737,115.1737,114.9852,115.1309,42000.0
2014-02-21 10:30:00,134.38,134.85,134.38,134.82,44300.0,115.1652,115.568,115.1652,115.5423,44300.0
2014-02-21 10:40:00,134.84,134.96,134.73,134.77,50000.0,115.5594,115.6622,115.4651,115.4994,50000.0
2014-02-21 10:50:00,134.74,134.85,134.61,134.81,34800.0,115.4737,115.568,115.3623,115.5337,34800.0
2014-02-21 11:00:00,134.81,134.99,134.67,134.67,40000.0,115.5337,115.6879,115.4137,115.4137,40000.0
2014-02-21 11:10:00,134.71,134.83,134.53,134.67,26200.0,115.448,115.5508,115.2937,115.4137,26200.0
2014-02-21 11:20:00,134.65,134.84,134.62,134.78,26800.0,115.3966,115.5594,115.3709,115.508,26800.0
2014-02-21 11:30:00,134.8,134.99,134.76,134.89,41000.0,115.5251,115.6879,115.4908,115.6022,41000.0
2014-02-21 11:40:00,134.93,134.97,134.81,134.82,28800.0,115.6365,115.6708,115.5337,115.5423,28800.0
2014-02-21 11:50:00,134.81,134.94,134.78,134.79,14600.0,115.5337,115.6451,115.508,115.5165,14600.0
2014-02-21 12:00:00,134.76,134.85,134.71,134.73,21700.0,115.4908,115.568,115.448,115.4651,21700.0
2014-02-21 12:10:00,134.7,134.89,134.7,134.86,28700.0,115.4394,115.6022,115.4394,115.5765,28700.0
2014-02-21 12:20:00,134.85,134.88,134.75,134.79,27700.0,115.568,115.5937,115.4823,115.5165,27700.0
2014-02-21 12:30:00,134.79,134.84,134.69,134.77,14300.0,115.5165,115.5594,115.4308,115.4994,14300.0
2014-02-21 12:40:00,134.76,134.78,134.47,134.59,14900.0,115.4908,115.508,115.2423,115.3451,14900.0
2014-02-21 12:50:00,134.6,134.73,134.59,134.64,22200.0,115.3537,115.4651,115.3451,115.388,22200.0
2014-02-21 13:00:00,134.67,134.75,134.59,134.73,15100.0,115.4137,115.4823,115.3451,115.4651,15100.0
2014-02-21 13:10:00,134.73,134.76,134.58,134.64,20000.0,115.4651,115.4908,115.3366,115.388,20000.0
2014-02-21 13:20:00,134.63,134.73,134.58,134.69,17400.0,115.3794,115.4651,115.3366,115.4308,17400.0
2014-02-21 13:30:00,134.73,134.77,134.48,134.54,27200.0,115.4651,115.4994,115.2509,115.3023,27200.0
2014-02-21 13:40:00,134.51,134.72,134.51,134.69,16600.0,115.2766,115.4566,115.2766,115.4308,16600.0
2014-02-21 13:50:00,134.7,134.73,134.65,134.7,14400.0,115.4394,115.4651,115.3966,115.4394,14400.0
2014-02-21 14:00:00,134.71,134.78,134.69,134.71,15300.0,115.448,115.508,115.4308,115.448,15300.0
2014-02-21 14:10:00,134.71,134.76,134.6,134.75,35600.0,115.448,115.4908,115.3537,115.4823,35600.0
2014-02-21 14:20:00,134.76,134.95,134.75,134.85,55100.0,115.4908,115.6537,115.4823,115.568,55100.0
2014-02-21 14:30:00,134.85,134.85,134.64,134.73,32100.0,115.568,115.568,115.388,115.4651,32100.0
2014-02-21 14:40:00,134.72,134.91,134.72,134.8,34800.0,115.4566,115.6194,115.4566,115.5251,34800.0
2014-02-21 14:50:00,134.78,134.93,134.76,134.84,23900.0,115.508,115.6365,115.4908,115.5594,23900.0
2014-02-21 15:00:00,134.84,135.0,134.77,135.0,34700.0,115.5594,115.6965,115.4994,115.6965,34700.0
2014-02-21 15:10:00,134.98,135.2,134.97,135.11,64200.0,115.6794,115.8679,115.6708,115.7908,64200.0
2014-02-21 15:20:00,135.09,135.16,135.05,135.09,48900.0,115.7737,115.8336,115.7394,115.7737,48900.0
2014-02-21 15:30:00,135.1,135.12,134.96,134.98,50300.0,115.7822,115.7994,115.6622,115.6794,50300.0
2014-02-21 15:40:00,134.99,135.02,134.89,134.89,52000.0,115.6879,115.7137,115.6022,115.6022,52000.0
2014-02-21 15:50:00,134.92,134.98,134.81,134.9,141100.0,115.628,115.6794,115.5337,115.6108,141100.0
2014-02-24 09:30:00,135.09,135.49,134.5,135.19,171600.0,115.7737,116.1165,115.268,115.8594,171600.0
2014-02-24 09:40:00,135.3,135.61,135.0,135.13,86500.0,115.9536,116.2193,115.6965,115.8079,86500.0
2014-02-24 09:50:00,135.22,135.73,135.19,135.45,94700.0,115.8851,116.3221,115.8594,116.0822,94700.0
2014-02-24 10:00:00,135.49,135.63,135.34,135.34,74800.0,116.1165,116.2364,115.9879,115.9879,74800.0
2014-02-24 10:10:00,135.31,135.8,135.27,135.7,94600.0,115.9622,116.3821,115.9279,116.2964,94600.0
2014-02-24 10:20:00,135.7,135.83,135.59,135.7,62100.0,116.2964,116.4078,116.2022,116.2964,62100.0
2014-02-24 10:30:00,135.71,136.19,135.71,136.08,49500.0,116.305,116.7164,116.305,116.6221,49500.0
2014-02-24 10:40:00,136.13,136.3,135.87,136.29,39100.0,116.6649,116.8106,116.4421,116.8021,39100.0
2014-02-24 10:50:00,136.31,136.45,136.29,136.36,30800.0,116.8192,116.9392,116.8021,116.8621,30800.0
2014-02-24 11:00:00,136.33,136.38,136.14,136.21,25900.0,116.8363,116.8792,116.6735,116.7335,25900.0
2014-02-24 11:10:00,136.24,136.36,136.18,136.22,61800.0,116.7592,116.8621,116.7078,116.7421,61800.0
2014-02-24 11:20:00,136.22,136.22,135.96,136.09,58100.0,116.7421,116.7421,116.5193,116.6307,58100.0
2014-02-24 11:30:00,136.12,136.34,136.01,136.28,61000.0,116.6564,116.8449,116.5621,116.7935,61000.0
2014-02-24 11:40:00,136.22,136.39,136.19,136.34,35000.0,116.7421,116.8878,116.7164,116.8449,35000.0
2014-02-24 11:50:00,136.34,136.74,136.32,136.55,37300.0,116.8449,117.1877,116.8278,117.0249,37300.0
2014-02-24 12:00:00,136.55,136.73,136.48,136.69,28100.0,117.0249,117.1791,116.9649,117.1449,28100.0
2014-02-24 12:10:00,136.71,136.93,136.57,136.9,29200.0,117.162,117.3506,117.042,117.3248,29200.0
2014-02-24 12:20:00,136.89,136.98,136.53,136.53,27800.0,117.3163,117.3934,117.0077,117.0077,27800.0
2014-02-24 12:30:00,136.53,136.58,136.4,136.4,17200.0,117.0077,117.0506,116.8963,116.8963,17200.0
2014-02-24 12:40:00,136.4,136.42,136.26,136.36,14700.0,116.8963,116.9135,116.7764,116.8621,14700.0
2014-02-24 12:50:00,136.37,136.52,136.29,136.36,14300.0,116.8706,116.9992,116.8021,116.8621,14300.0
2014-02-24 13:00:00,136.38,136.48,136.32,136.4,11900.0,116.8792,116.9649,116.8278,116.8963,11900.0
2014-02-24 13:10:00,136.38,136.38,136.19,136.21,16000.0,116.8792,116.8792,116.7164,116.7335,16000.0
2014-02-24 13:20:00,136.23,136.43,136.23,136.35,16500.0,116.7506,116.922,116.7506,116.8535,16500.0
2014-02-24 13:30:00,136.37,136.37,136.09,136.11,20900.0,116.8706,116.8706,116.6307,116.6478,20900.0
2014-02-24 13:40:00,136.11,136.19,136.03,136.16,23400.0,116.6478,116.7164,116.5792,116.6907,23400.0
2014-02-24 13:50:00,136.17,136.2,136.07,136.08,20300.0,116.6992,116.7249,116.6135,116.6221,20300.0
2014-02-24 14:00:00,136.06,136.07,135.77,135.81,85700.0,116.605,116.6135,116.3564,116.3907,85700.0
2014-02-24 14:10:00,135.78,135.8,135.46,135.53,45400.0,116.365,116.3821,116.0907,116.1507,45400.0
2014-02-24 14:20:00,135.56,135.72,135.55,135.7,12600.0,116.1764,116.3136,116.1679,116.2964,12600.0
2014-02-24 14:30:00,135.71,135.78,135.58,135.67,15800.0,116.305,116.365,116.1936,116.2707,15800.0
2014-02-24 14:40:00,135.65,135.73,135.63,135.71,23200.0,116.2536,116.3221,116.2364,116.305,23200.0
2014-02-24 14:50:00,135.7,135.7,135.39,135.39,22900.0,116.2964,116.2964,116.0308,116.0308,22900.0
2014-02-24 15:00:00,135.39,135.4,135.34,135.4,21900.0,116.0308,116.0393,115.9879,116.0393,21900.0
2014-02-24 15:10:00,135.4,135.4,135.15,135.34,33800.0,116.0393,116.0393,115.8251,115.9879,33800.0
2014-02-24 15:20:00,135.34,135.43,135.07,135.07,37800.0,115.9879,116.065,115.7565,115.7565,37800.0
2014-02-24 15:30:00,135.11,135.18,135.01,135.11,93200.0,115.7908,115.8508,115.7051,115.7908,93200.0
2014-02-24 15:40:00,135.1,135.43,135.01,135.31,81800.0,115.7822,116.065,115.7051,115.9622,81800.0
2014-02-24 15:50:00,135.3,135.33,134.85,134.86,167900.0,115.9536,115.9793,115.568,115.5765,167900.0
2014-02-25 09:30:00,134.85,134.87,133.33,133.9,48700.0,115.568,115.5851,114.2653,114.7538,48700.0
2014-02-25 09:40:00,133.8,133.81,132.73,132.87,70700.0,114.6681,114.6767,113.7511,113.8711,70700.0
2014-02-25 09:50:00,132.87,133.36,132.58,133.11,91400.0,113.8711,114.291,113.6226,114.0768,91400.0
2014-02-25 10:00:00,133.1,133.15,132.32,132.95,52200.0,114.0682,114.111,113.3997,113.9396,52200.0
2014-02-25 10:10:00,132.99,133.2,132.84,133.17,54400.0,113.9739,114.1539,113.8454,114.1282,54400.0
2014-02-25 10:20:00,133.16,133.6,132.83,132.93,49800.0,114.1196,114.4967,113.8368,113.9225,49800.0
2014-02-25 10:30:00,132.99,133.18,132.91,133.13,57400.0,113.9739,114.1368,113.9054,114.0939,57400.0
2014-02-25 10:40:00,133.17,133.26,132.94,133.03,46500.0,114.1282,114.2053,113.9311,114.0082,46500.0
2014-02-25 10:50:00,133.01,133.3,132.89,133.05,158200.0,113.9911,114.2396,113.8882,114.0253,158200.0
2014-02-25 11:00:00,133.05,133.08,132.75,132.99,177300.0,114.0253,114.0511,113.7682,113.9739,177300.0
2014-02-25 11:10:00,133.0,133.2,132.92,133.1,52200.0,113.9825,114.1539,113.9139,114.0682,52200.0
2014-02-25 11:20:00,133.13,133.32,133.04,133.32,42800.0,114.0939,114.2567,114.0168,114.2567,42800.0
2014-02-25 11:30:00,133.34,133.67,133.34,133.55,57000.0,114.2739,114.5567,114.2739,114.4539,57000.0
2014-02-25 11:40:00,133.52,133.56,133.19,133.4,34600.0,114.4281,114.4624,114.1453,114.3253,34600.0
2014-02-25 11:50:00,133.4,133.41,133.16,133.16,49800.0,114.3253,114.3339,114.1196,114.1196,49800.0
2014-02-25 12:00:00,133.18,133.39,133.09,133.14,25300.0,114.1368,114.3167,114.0596,114.1025,25300.0
2014-02-25 12:10:00,133.16,133.23,132.95,132.97,43200.0,114.1196,114.1796,113.9396,113.9568,43200.0
2014-02-25 12:20:00,133.0,133.18,132.93,133.12,39400.0,113.9825,114.1368,113.9225,114.0853,39400.0
2014-02-25 12:30:00,133.11,133.45,133.11,133.21,45800.0,114.0768,114.3682,114.0768,114.1625,45800.0
2014-02-25 12:40:00,133.22,133.22,132.95,133.12,46700.0,114.171,114.171,113.9396,114.0853,46700.0
2014-02-25 12:50:00,133.15,133.22,133.03,133.03,25100.0,114.111,114.171,114.0082,114.0082,25100.0
2014-02-25 13:00:00,133.01,133.3,132.88,133.23,36200.0,113.9911,114.2396,113.8797,114.1796,36200.0
2014-02-25 13:10:00,133.24,133.42,133.23,133.24,27400.0,114.1882,114.3424,114.1796,114.1882,27400.0
2014-02-25 13:20:00,133.24,133.29,133.14,133.26,24600.0,114.1882,114.231,114.1025,114.2053,24600.0
2014-02-25 13:30:00,133.25,133.46,133.18,133.18,37300.0,114.1967,114.3767,114.1368,114.1368,37300.0
2014-02-25 13:40:00,133.18,133.23,133.01,133.1,33800.0,114.1368,114.1796,113.9911,114.0682,33800.0
2014-02-25 13:50:00,133.09,133.11,133.0,133.05,37000.0,114.0596,114.0768,113.9825,114.0253,37000.0
2014-02-25 14:00:00,133.05,133.19,132.77,133.0,41000.0,114.0253,114.1453,113.7854,113.9825,41000.0
2014-02-25 14:10:00,133.07,133.07,132.82,132.88,43300.0,114.0425,114.0425,113.8282,113.8797,43300.0
2014-02-25 14:20:00,132.88,132.97,132.7,132.97,51900.0,113.8797,113.9568,113.7254,113.9568,51900.0
2014-02-25 14:30:00,132.99,133.09,132.93,132.98,29400.0,113.9739,114.0596,113.9225,113.9654,29400.0
2014-02-25 14:40:00,132.97,133.3,132.97,133.17,40200.0,113.9568,114.2396,113.9568,114.1282,40200.0
2014-02-25 14:50:00,133.18,133.19,133.02,133.19,27200.0,114.1368,114.1453,113.9996,114.1453,27200.0
2014-02-25 15:00:00,133.17,133.17,132.97,133.03,47200.0,114.1282,114.1282,113.9568,114.0082,47200.0
2014-02-25 15:10:00,133.04,133.05,132.82,133.02,48600.0,114.0168,114.0253,113.8282,113.9996,48600.0
2014-02-25 15:20:00,133.05,133.06,132.78,132.83,64200.0,114.0253,114.0339,113.794,113.8368,64200.0
2014-02-25 15:30:00,132.83,132.97,132.78,132.91,79100.0,113.8368,113.9568,113.794,113.9054,79100.0
2014-02-25 15:40:00,132.93,132.93,132.56,132.66,80000.0,113.9225,113.9225,113.6054,113.6911,80000.0
2014-02-25 15:50:00,132.67,132.93,132.51,132.84,182200.0,113.6997,113.9225,113.5626,113.8454,182200.0
2014-02-26 09:30:00,132.63,133.15,132.29,132.83,75600.0,113.6654,114.111,113.374,113.8368,75600.0
2014-02-26 09:40:00,132.75,133.13,132.64,132.82,53500.0,113.7682,114.0939,113.674,113.8282,53500.0
2014-02-26 09:50:00,132.75,133.38,132.51,133.2,26400.0,113.7682,114.3082,113.5626,114.1539,26400.0
2014-02-26 10:00:00,133.17,133.39,132.5,132.84,55400.0,114.1282,114.3167,113.554,113.8454,55400.0
2014-02-26 10:10:00,132.78,132.86,132.54,132.8,57000.0,113.794,113.8625,113.5883,113.8111,57000.0
2014-02-26 10:20:00,132.74,133.68,132.71,133.65,41500.0,113.7597,114.5653,113.734,114.5396,41500.0
2014-02-26 10:30:00,133.66,133.91,133.55,133.8,32900.0,114.5481,114.7624,114.4539,114.6681,32900.0
2014-02-26 10:40:00,133.81,133.97,133.71,133.79,22300.0,114.6767,114.8138,114.591,114.6595,22300.0
2014-02-26 10:50:00,133.77,133.82,133.36,133.53,48600.0,114.6424,114.6852,114.291,114.4367,48600.0
2014-02-26 11:00:00,133.53,133.64,133.26,133.4,22200.0,114.4367,114.531,114.2053,114.3253,22200.0
2014-02-26 11:10:00,133.4,133.67,133.4,133.61,20900.0,114.3253,114.5567,114.3253,114.5053,20900.0
2014-02-26 11:20:00,133.56,133.77,133.56,133.72,28500.0,114.4624,114.6424,114.4624,114.5995,28500.0
2014-02-26 11:30:00,133.73,133.73,133.35,133.5,29700.0,114.6081,114.6081,114.2825,114.411,29700.0
2014-02-26 11:40:00,133.53,133.53,133.14,133.19,33900.0,114.4367,114.4367,114.1025,114.1453,33900.0
2014-02-26 11:50:00,133.24,133.45,133.24,133.4,12400.0,114.1882,114.3682,114.1882,114.3253,12400.0
2014-02-26 12:00:00,133.4,133.46,133.24,133.24,25100.0,114.3253,114.3767,114.1882,114.1882,25100.0
2014-02-26 12:10:00,133.25,133.31,133.18,133.26,20200.0,114.1967,114.2482,114.1368,114.2053,20200.0
2014-02-26 12:20:00,133.21,133.32,133.04,133.31,33200.0,114.1625,114.2567,114.0168,114.2482,33200.0
2014-02-26 12:30:00,133.31,133.66,133.27,133.63,11800.0,114.2482,114.5481,114.2139,114.5224,11800.0
2014-02-26 12:40:00,133.61,133.61,133.36,133.56,24400.0,114.5053,114.5053,114.291,114.4624,24400.0
2014-02-26 12:50:00,133.56,133.59,133.02,133.1,34500.0,114.4624,114.4881,113.9996,114.0682,34500.0
2014-02-26 13:00:00,133.1,133.2,132.92,133.17,15000.0,114.0682,114.1539,113.9139,114.1282,15000.0
2014-02-26 13:10:00,133.12,133.29,133.06,133.2,9600.0,114.0853,114.231,114.0339,114.1539,9600.0
2014-02-26 13:20:00,133.24,133.34,133.23,133.27,10900.0,114.1882,114.2739,114.1796,114.2139,10900.0
2014-02-26 13:30:00,133.27,133.4,133.25,133.37,17100.0,114.2139,114.3253,114.1967,114.2996,17100.0
2014-02-26 13:40:00,133.38,133.54,133.31,133.36,17800.0,114.3082,114.4453,114.2482,114.291,17800.0
2014-02-26 13:50:00,133.36,133.43,132.91,132.91,17700.0,114.291,114.351,113.9054,113.9054,17700.0
2014-02-26 14:00:00,132.93,133.11,132.7,132.73,30300.0,113.9225,114.0768,113.7254,113.7511,30300.0
2014-02-26 14:10:00,132.73,132.76,132.51,132.55,28700.0,113.7511,113.7768,113.5626,113.5968,28700.0
2014-02-26 14:20:00,132.54,132.64,132.05,132.13,30600.0,113.5883,113.674,113.1683,113.2369,30600.0
2014-02-26 14:30:00,132.11,132.3,131.95,132.28,32800.0,113.2198,113.3826,113.0826,113.3654,32800.0
2014-02-26 14:40:00,132.28,132.43,132.24,132.25,23400.0,113.3654,113.494,113.3312,113.3397,23400.0
2014-02-26 14:50:00,132.28,132.54,132.28,132.53,20900.0,113.3654,113.5883,113.3654,113.5797,20900.0
2014-02-26 15:00:00,132.51,132.59,132.38,132.38,21800.0,113.5626,113.6311,113.4512,113.4512,21800.0
2014-02-26 15:10:00,132.36,132.64,132.23,132.43,30900.0,113.434,113.674,113.3226,113.494,30900.0
2014-02-26 15:20:00,132.48,132.58,132.39,132.45,33900.0,113.5369,113.6226,113.4597,113.5111,33900.0
2014-02-26 15:30:00,132.46,132.68,132.45,132.59,50400.0,113.5197,113.7083,113.5111,113.6311,50400.0
2014-02-26 15:40:00,132.58,132.66,132.42,132.53,58300.0,113.6226,113.6911,113.4854,113.5797,58300.0
2014-02-26 15:50:00,132.53,132.56,132.35,132.37,115800.0,113.5797,113.6054,113.4254,113.4426,115800.0
2014-02-27 09:30:00,132.05,132.92,131.95,132.59,70200.0,113.1683,113.9139,113.0826,113.6311,70200.0
2014-02-27 09:40:00,132.61,133.33,132.61,132.92,41400.0,113.6483,114.2653,113.6483,113.9139,41400.0
2014-02-27 09:50:00,132.87,132.99,132.2,132.93,36500.0,113.8711,113.9739,113.2969,113.9225,36500.0
2014-02-27 10:00:00,132.85,133.18,132.65,132.72,58900.0,113.8539,114.1368,113.6825,113.7425,58900.0
2014-02-27 10:10:00,132.65,132.8,132.45,132.64,69600.0,113.6825,113.8111,113.5111,113.674,69600.0
2014-02-27 10:20:00,132.76,132.82,132.5,132.55,35200.0,113.7768,113.8282,113.554,113.5968,35200.0
2014-02-27 10:30:00,132.64,132.88,132.5,132.72,53300.0,113.674,113.8797,113.554,113.7425,53300.0
2014-02-27 10:40:00,132.71,132.83,132.51,132.81,42700.0,113.734,113.8368,113.5626,113.8197,42700.0
2014-02-27 10:50:00,132.81,133.09,132.81,133.08,16700.0,113.8197,114.0596,113.8197,114.0511,16700.0
2014-02-27 11:00:00,133.12,133.15,132.96,133.11,25700.0,114.0853,114.111,113.9482,114.0768,25700.0
2014-02-27 11:10:00,133.15,133.25,133.0,133.14,55700.0,114.111,114.1967,113.9825,114.1025,55700.0
2014-02-27 11:20:00,133.12,133.35,133.08,133.35,21300.0,114.0853,114.2825,114.0511,114.2825,21300.0
2014-02-27 11:30:00,133.35,133.35,133.01,133.19,14200.0,114.2825,114.2825,113.9911,114.1453,14200.0
2014-02-27 11:40:00,133.21,133.24,133.02,133.1,15800.0,114.1625,114.1882,113.9996,114.0682,15800.0
2014-02-27 11:50:00,133.1,133.18,133.01,133.08,21000.0,114.0682,114.1368,113.9911,114.0511,21000.0
2014-02-27 12:00:00,133.15,133.32,133.0,133.0,17000.0,114.111,114.2567,113.9825,113.9825,17000.0
2014-02-27 12:10:00,133.01,133.28,132.99,133.11,36000.0,113.9911,114.2225,113.9739,114.0768,36000.0
2014-02-27 12:20:00,133.11,133.19,133.0,133.06,16400.0,114.0768,114.1453,113.9825,114.0339,16400.0
2014-02-27 12:30:00,133.11,133.11,132.94,133.02,10400.0,114.0768,114.0768,113.9311,113.9996,10400.0
2014-02-27 12:40:00,133.03,133.17,132.98,133.0,13400.0,114.0082,114.1282,113.9654,113.9825,13400.0
2014-02-27 12:50:00,133.01,133.09,132.9,133.05,11500.0,113.9911,114.0596,113.8968,114.0253,11500.0
2014-02-27 13:00:00,133.06,133.27,133.05,133.26,33700.0,114.0339,114.2139,114.0253,114.2053,33700.0
2014-02-27 13:10:00,133.25,133.3,133.15,133.2,30000.0,114.1967,114.2396,114.111,114.1539,30000.0
2014-02-27 13:20:00,133.19,133.54,133.18,133.54,15500.0,114.1453,114.4453,114.1368,114.4453,15500.0
2014-02-27 13:30:00,133.55,133.74,133.5,133.73,20600.0,114.4539,114.6167,114.411,114.6081,20600.0
2014-02-27 13:40:00,133.71,133.82,133.71,133.79,22700.0,114.591,114.6852,114.591,114.6595,22700.0
2014-02-27 13:50:00,133.74,133.84,133.58,133.62,27600.0,114.6167,114.7024,114.4796,114.5138,27600.0
2014-02-27 14:00:00,133.59,133.74,133.56,133.74,23900.0,114.4881,114.6167,114.4624,114.6167,23900.0
2014-02-27 14:10:00,133.69,133.78,133.66,133.78,31600.0,114.5738,114.651,114.5481,114.651,31600.0
2014-02-27 14:20:00,133.77,133.78,133.55,133.57,25000.0,114.6424,114.651,114.4539,114.471,25000.0
2014-02-27 14:30:00,133.57,133.65,133.54,133.56,11700.0,114.471,114.5396,114.4453,114.4624,11700.0
2014-02-27 14:40:00,133.61,133.73,133.54,133.61,12500.0,114.5053,114.6081,114.4453,114.5053,12500.0
2014-02-27 14:50:00,133.64,133.74,133.64,133.7,12700.0,114.531,114.6167,114.531,114.5824,12700.0
2014-02-27 15:00:00,133.66,133.75,133.48,133.69,14500.0,114.5481,114.6253,114.3939,114.5738,14500.0
2014-02-27 15:10:00,133.69,133.69,133.55,133.55,17400.0,114.5738,114.5738,114.4539,114.4539,17400.0
2014-02-27 15:20:00,133.59,133.64,133.44,133.54,22800.0,114.4881,114.531,114.3596,114.4453,22800.0
2014-02-27 15:30:00,133.56,133.65,133.49,133.53,40300.0,114.4624,114.5396,114.4024,114.4367,40300.0
2014-02-27 15:40:00,133.53,133.53,133.32,133.36,62000.0,114.4367,114.4367,114.2567,114.291,62000.0
2014-02-27 15:50:00,133.34,133.55,133.24,133.53,136400.0,114.2739,114.4539,114.1882,114.4367,136400.0
2014-02-28 09:30:00,133.19,133.36,132.62,132.96,74200.0,114.1453,114.291,113.6568,113.9482,74200.0
2014-02-28 09:40:00,132.93,133.32,132.53,132.74,45000.0,113.9225,114.2567,113.5797,113.7597,45000.0
2014-02-28 09:50:00,132.82,132.92,132.34,132.72,40700.0,113.8282,113.9139,113.4169,113.7425,40700.0
2014-02-28 10:00:00,132.8,133.35,132.79,133.21,34700.0,113.8111,114.2825,113.8025,114.1625,34700.0
2014-02-28 10:10:00,133.19,133.73,133.09,133.19,35500.0,114.1453,114.6081,114.0596,114.1453,35500.0
2014-02-28 10:20:00,133.19,133.53,133.12,133.51,33300.0,114.1453,114.4367,114.0853,114.4196,33300.0
2014-02-28 10:30:00,133.51,133.51,133.06,133.1,45200.0,114.4196,114.4196,114.0339,114.0682,45200.0
2014-02-28 10:40:00,133.11,133.24,132.97,133.23,33800.0,114.0768,114.1882,113.9568,114.1796,33800.0
2014-02-28 10:50:00,133.21,133.28,133.12,133.19,18600.0,114.1625,114.2225,114.0853,114.1453,18600.0
2014-02-28 11:00:00,133.19,133.29,132.76,132.85,27400.0,114.1453,114.231,113.7768,113.8539,27400.0
2014-02-28 11:10:00,132.8,132.94,132.72,132.73,29600.0,113.8111,113.9311,113.7425,113.7511,29600.0
2014-02-28 11:20:00,132.73,132.97,132.67,132.97,43500.0,113.7511,113.9568,113.6997,113.9568,43500.0
2014-02-28 11:30:00,132.98,133.66,132.92,133.6,43400.0,113.9654,114.5481,113.9139,114.4967,43400.0
2014-02-28 11:40:00,133.61,133.7,133.48,133.7,20900.0,114.5053,114.5824,114.3939,114.5824,20900.0
2014-02-28 11:50:00,133.69,134.04,133.61,133.97,41800.0,114.5738,114.8738,114.5053,114.8138,41800.0
2014-02-28 12:00:00,133.95,134.06,133.84,133.99,19800.0,114.7967,114.8909,114.7024,114.8309,19800.0
2014-02-28 12:10:00,133.99,134.14,133.96,134.01,15500.0,114.8309,114.9595,114.8052,114.8481,15500.0
2014-02-28 12:20:00,134.01,134.06,133.94,134.01,10700.0,114.8481,114.8909,114.7881,114.8481,10700.0
2014-02-28 12:30:00,134.01,134.25,133.97,134.07,29800.0,114.8481,115.0538,114.8138,114.8995,29800.0
2014-02-28 12:40:00,134.06,134.27,134.06,134.17,17200.0,114.8909,115.0709,114.8909,114.9852,17200.0
2014-02-28 12:50:00,134.24,134.36,134.2,134.36,13200.0,115.0452,115.148,115.0109,115.148,13200.0
2014-02-28 13:00:00,134.37,134.41,134.23,134.3,14900.0,115.1566,115.1909,115.0366,115.0966,14900.0
2014-02-28 13:10:00,134.28,134.42,134.22,134.37,15900.0,115.0795,115.1995,115.0281,115.1566,15900.0
2014-02-28 13:20:00,134.38,134.43,134.18,134.39,26900.0,115.1652,115.208,114.9938,115.1737,26900.0
2014-02-28 13:30:00,134.43,134.43,134.24,134.31,13200.0,115.208,115.208,115.0452,115.1052,13200.0
2014-02-28 13:40:00,134.26,134.38,134.04,134.09,20500.0,115.0623,115.1652,114.8738,114.9166,20500.0
2014-02-28 13:50:00,134.17,134.22,134.11,134.11,9300.0,114.9852,115.0281,114.9338,114.9338,9300.0
2014-02-28 14:00:00,134.09,134.11,133.83,133.86,33700.0,114.9166,114.9338,114.6938,114.7195,33700.0
2014-02-28 14:10:00,133.89,133.92,133.74,133.85,15300.0,114.7452,114.7709,114.6167,114.711,15300.0
2014-02-28 14:20:00,133.85,133.95,133.64,133.95,24900.0,114.711,114.7967,114.531,114.7967,24900.0
2014-02-28 14:30:00,133.93,133.93,133.55,133.55,16400.0,114.7795,114.7795,114.4539,114.4539,16400.0
2014-02-28 14:40:00,133.63,133.79,133.48,133.53,10700.0,114.5224,114.6595,114.3939,114.4367,10700.0
2014-02-28 14:50:00,133.52,133.69,133.37,133.43,37900.0,114.4281,114.5738,114.2996,114.351,37900.0
2014-02-28 15:00:00,133.43,133.43,132.74,132.75,39600.0,114.351,114.351,113.7597,113.7682,39600.0
2014-02-28 15:10:00,132.73,133.13,132.57,132.92,97900.0,113.7511,114.0939,113.614,113.9139,97900.0
2014-02-28 15:20:00,132.9,133.1,132.8,133.03,45800.0,113.8968,114.0682,113.8111,114.0082,45800.0
2014-02-28 15:30:00,133.03,133.41,133.01,133.31,72200.0,114.0082,114.3339,113.9911,114.2482,72200.0
2014-02-28 15:40:00,133.31,133.6,133.29,133.31,110200.0,114.2482,114.4967,114.231,114.2482,110200.0
2014-02-28 15:50:00,133.34,133.58,133.16,133.31,152100.0,114.2739,114.4796,114.1196,114.2482,152100.0
2014-03-03 09:30:00,132.05,132.82,132.05,132.6,59500.0,113.1683,113.8282,113.1683,113.6397,59500.0
2014-03-03 09:40:00,132.83,133.14,132.65,132.86,39800.0,113.8368,114.1025,113.6825,113.8625,39800.0
2014-03-03 09:50:00,132.82,133.0,132.55,132.92,45300.0,113.8282,113.9825,113.5968,113.9139,45300.0
2014-03-03 10:00:00,132.96,133.2,132.61,132.97,56600.0,113.9482,114.1539,113.6483,113.9568,56600.0
2014-03-03 10:10:00,132.85,132.91,132.53,132.88,47700.0,113.8539,113.9054,113.5797,113.8797,47700.0
2014-03-03 10:20:00,132.88,133.44,132.88,133.27,44800.0,113.8797,114.3596,113.8797,114.2139,44800.0
2014-03-03 10:30:00,133.33,133.33,132.81,132.95,42500.0,114.2653,114.2653,113.8197,113.9396,42500.0
2014-03-03 10:40:00,132.95,133.21,132.84,132.87,34000.0,113.9396,114.1625,113.8454,113.8711,34000.0
2014-03-03 10:50:00,132.89,133.05,132.67,133.01,30300.0,113.8882,114.0253,113.6997,113.9911,30300.0
2014-03-03 11:00:00,133.04,133.04,132.54,132.74,27300.0,114.0168,114.0168,113.5883,113.7597,27300.0
2014-03-03 11:10:00,132.73,132.78,132.62,132.74,32800.0,113.7511,113.794,113.6568,113.7597,32800.0
2014-03-03 11:20:00,132.79,133.14,132.78,132.83,28400.0,113.8025,114.1025,113.794,113.8368,28400.0
2014-03-03 11:30:00,132.85,132.89,132.63,132.8,30300.0,113.8539,113.8882,113.6654,113.8111,30300.0
2014-03-03 11:40:00,132.72,132.91,132.69,132.81,14700.0,113.7425,113.9054,113.7168,113.8197,14700.0
2014-03-03 11:50:00,132.87,132.89,132.63,132.69,23900.0,113.8711,113.8882,113.6654,113.7168,23900.0
2014-03-03 12:00:00,132.65,132.75,132.52,132.54,21700.0,113.6825,113.7682,113.5711,113.5883,21700.0
2014-03-03 12:10:00,132.56,133.21,132.47,132.97,40900.0,113.6054,114.1625,113.5283,113.9568,40900.0
2014-03-03 12:20:00,133.02,133.34,132.98,133.21,16700.0,113.9996,114.2739,113.9654,114.1625,16700.0
2014-03-03 12:30:00,133.2,133.34,133.09,133.27,21400.0,114.1539,114.2739,114.0596,114.2139,21400.0
2014-03-03 12:40:00,133.3,133.35,133.11,133.29,22400.0,114.2396,114.2825,114.0768,114.231,22400.0
2014-03-03 12:50:00,133.25,133.35,133.12,133.3,27400.0,114.1967,114.2825,114.0853,114.2396,27400.0
2014-03-03 13:00:00,133.32,133.55,133.32,133.5,11900.0,114.2567,114.4539,114.2567,114.411,11900.0
2014-03-03 13:10:00,133.47,133.61,133.44,133.61,12700.0,114.3853,114.5053,114.3596,114.5053,12700.0
2014-03-03 13:20:00,133.6,134.13,133.58,134.11,66400.0,114.4967,114.9509,114.4796,114.9338,66400.0
2014-03-03 13:30:00,134.13,134.14,133.96,134.04,17300.0,114.9509,114.9595,114.8052,114.8738,17300.0
2014-03-03 13:40:00,134.04,134.14,134.0,134.0,22200.0,114.8738,114.9595,114.8395,114.8395,22200.0
2014-03-03 13:50:00,134.01,134.29,133.87,134.24,29600.0,114.8481,115.088,114.7281,115.0452,29600.0
2014-03-03 14:00:00,134.2,134.2,133.88,133.9,18500.0,115.0109,115.0109,114.7367,114.7538,18500.0
2014-03-03 14:10:00,133.91,134.18,133.81,133.81,20000.0,114.7624,114.9938,114.6767,114.6767,20000.0
2014-03-03 14:20:00,133.85,133.9,133.75,133.85,32700.0,114.711,114.7538,114.6253,114.711,32700.0
2014-03-03 14:30:00,133.86,133.97,133.78,133.85,18600.0,114.7195,114.8138,114.651,114.711,18600.0
2014-03-03 14:40:00,133.83,134.12,133.8,134.06,28000.0,114.6938,114.9423,114.6681,114.8909,28000.0
2014-03-03 14:50:00,134.05,134.07,133.88,133.88,10300.0,114.8824,114.8995,114.7367,114.7367,10300.0
2014-03-03 15:00:00,133.84,133.87,133.58,133.63,25500.0,114.7024,114.7281,114.4796,114.5224,25500.0
2014-03-03 15:10:00,133.61,133.67,133.38,133.46,36800.0,114.5053,114.5567,114.3082,114.3767,36800.0
2014-03-03 15:20:00,133.47,133.49,133.15,133.39,41600.0,114.3853,114.4024,114.111,114.3167,41600.0
2014-03-03 15:30:00,133.36,133.45,133.2,133.36,58500.0,114.291,114.3682,114.1539,114.291,58500.0
2014-03-03 15:40:00,133.32,133.74,133.31,133.41,73700.0,114.2567,114.6167,114.2482,114.3339,73700.0
2014-03-03 15:50:00,133.43,133.5,133.3,133.38,75000.0,114.351,114.411,114.2396,114.3082,75000.0
2014-03-04 09:30:00,134.65,136.29,134.65,136.03,59800.0,115.3966,116.8021,115.3966,116.5792,59800.0
2014-03-04 09:40:00,135.94,136.55,135.89,136.52,48300.0,116.5021,117.0249,116.4593,116.9992,48300.0
2014-03-04 09:50:00,136.46,136.7,135.93,136.35,60200.0,116.9478,117.1534,116.4935,116.8535,60200.0
2014-03-04 10:00:00,136.44,136.6,135.89,136.12,55600.0,116.9306,117.0677,116.4593,116.6564,55600.0
2014-03-04 10:10:00,136.12,136.59,135.98,136.14,41500.0,116.6564,117.0592,116.5364,116.6735,41500.0
2014-03-04 10:20:00,136.1,136.35,136.07,136.21,32500.0,116.6392,116.8535,116.6135,116.7335,32500.0
2014-03-04 10:30:00,136.22,136.47,136.2,136.33,45200.0,116.7421,116.9563,116.7249,116.8363,45200.0
2014-03-04 10:40:00,136.35,136.62,136.35,136.5,57400.0,116.8535,117.0849,116.8535,116.982,57400.0
2014-03-04 10:50:00,136.47,136.48,135.95,136.41,168900.0,116.9563,116.9649,116.5107,116.9049,168900.0
2014-03-04 11:00:00,136.37,136.57,136.03,136.27,47800.0,116.8706,117.042,116.5792,116.7849,47800.0
2014-03-04 11:10:00,136.27,136.44,136.16,136.16,22300.0,116.7849,116.9306,116.6907,116.6907,22300.0
2014-03-04 11:20:00,136.23,136.23,136.01,136.08,16600.0,116.7506,116.7506,116.5621,116.6221,16600.0
2014-03-04 11:30:00,136.08,136.25,135.96,136.18,36400.0,116.6221,116.7678,116.5193,116.7078,36400.0
2014-03-04 11:40:00,136.2,136.24,136.08,136.2,22400.0,116.7249,116.7592,116.6221,116.7249,22400.0
2014-03-04 11:50:00,136.2,136.21,136.04,136.19,23900.0,116.7249,116.7335,116.5878,116.7164,23900.0
2014-03-04 12:00:00,136.14,136.29,136.12,136.16,18300.0,116.6735,116.8021,116.6564,116.6907,18300.0
2014-03-04 12:10:00,136.16,136.33,136.16,136.22,33300.0,116.6907,116.8363,116.6907,116.7421,33300.0
2014-03-04 12:20:00,136.22,136.57,136.18,136.47,26900.0,116.7421,117.042,116.7078,116.9563,26900.0
2014-03-04 12:30:00,136.45,136.45,136.16,136.32,31800.0,116.9392,116.9392,116.6907,116.8278,31800.0
2014-03-04 12:40:00,136.36,136.36,136.19,136.22,16400.0,116.8621,116.8621,116.7164,116.7421,16400.0
2014-03-04 12:50:00,136.28,136.35,136.13,136.35,15700.0,116.7935,116.8535,116.6649,116.8535,15700.0
2014-03-04 13:00:00,136.35,136.61,136.23,136.54,70900.0,116.8535,117.0763,116.7506,117.0163,70900.0
2014-03-04 13:10:00,136.55,136.65,136.44,136.54,28400.0,117.0249,117.1106,116.9306,117.0163,28400.0
2014-03-04 13:20:00,136.58,136.69,136.51,136.51,24500.0,117.0506,117.1449,116.9906,116.9906,24500.0
2014-03-04 13:30:00,136.51,136.76,136.51,136.76,46200.0,116.9906,117.2049,116.9906,117.2049,46200.0
2014-03-04 13:40:00,136.74,136.9,136.57,136.7,40400.0,117.1877,117.3248,117.042,117.1534,40400.0
2014-03-04 13:50:00,136.59,136.72,136.4,136.57,54200.0,117.0592,117.1706,116.8963,117.042,54200.0
2014-03-04 14:00:00,136.57,136.71,136.3,136.71,38800.0,117.042,117.162,116.8106,117.162,38800.0
2014-03-04 14:10:00,136.73,136.92,136.59,136.84,33600.0,117.1791,117.342,117.0592,117.2734,33600.0
2014-03-04 14:20:00,136.84,137.08,136.82,137.02,59300.0,117.2734,117.4791,117.2563,117.4277,59300.0
2014-03-04 14:30:00,137.02,137.11,136.98,137.02,25100.0,117.4277,117.5048,117.3934,117.4277,25100.0
2014-03-04 14:40:00,137.05,137.16,137.05,137.14,24400.0,117.4534,117.5477,117.4534,117.5305,24400.0
2014-03-04 14:50:00,137.1,137.35,137.09,137.35,41400.0,117.4962,117.7105,117.4877,117.7105,41400.0
2014-03-04 15:00:00,137.32,137.38,137.19,137.23,47400.0,117.6848,117.7362,117.5734,117.6077,47400.0
2014-03-04 15:10:00,137.25,137.58,137.22,137.58,43000.0,117.6248,117.9076,117.5991,117.9076,43000.0
2014-03-04 15:20:00,137.59,137.65,137.19,137.19,69600.0,117.9162,117.9676,117.5734,117.5734,69600.0
2014-03-04 15:30:00,137.23,137.25,136.99,137.13,63100.0,117.6077,117.6248,117.402,117.522,63100.0
2014-03-04 15:40:00,137.06,137.18,136.97,137.0,84300.0,117.462,117.5648,117.3848,117.4105,84300.0
2014-03-04 15:50:00,137.02,137.17,136.98,137.08,132100.0,117.4277,117.5562,117.3934,117.4791,132100.0
2014-03-05 09:30:00,137.24,137.38,136.51,136.91,78900.0,117.6162,117.7362,116.9906,117.3334,78900.0
2014-03-05 09:40:00,136.81,137.19,136.65,137.1,43500.0,117.2477,117.5734,117.1106,117.4962,43500.0
2014-03-05 09:50:00,137.03,137.44,136.83,136.96,35800.0,117.4363,117.7876,117.2649,117.3763,35800.0
2014-03-05 10:00:00,136.99,137.48,136.83,137.37,14800.0,117.402,117.8219,117.2649,117.7276,14800.0
2014-03-05 10:10:00,137.38,137.54,137.17,137.25,51800.0,117.7362,117.8733,117.5562,117.6248,51800.0
2014-03-05 10:20:00,137.32,137.6,137.24,137.54,51500.0,117.6848,117.9247,117.6162,117.8733,51500.0
2014-03-05 10:30:00,137.56,137.59,137.3,137.3,15600.0,117.8905,117.9162,117.6676,117.6676,15600.0
2014-03-05 10:40:00,137.29,137.42,137.05,137.11,69400.0,117.6591,117.7705,117.4534,117.5048,69400.0
2014-03-05 10:50:00,137.13,137.25,137.03,137.08,22800.0,117.522,117.6248,117.4363,117.4791,22800.0
2014-03-05 11:00:00,137.11,137.35,137.11,137.18,28700.0,117.5048,117.7105,117.5048,117.5648,28700.0
2014-03-05 11:10:00,137.15,137.27,137.05,137.07,24400.0,117.5391,117.6419,117.4534,117.4705,24400.0
2014-03-05 11:20:00,137.1,137.17,137.02,137.15,18200.0,117.4962,117.5562,117.4277,117.5391,18200.0
2014-03-05 11:30:00,137.13,137.13,136.9,137.08,28300.0,117.522,117.522,117.3248,117.4791,28300.0
2014-03-05 11:40:00,137.08,137.17,137.03,137.1,19500.0,117.4791,117.5562,117.4363,117.4962,19500.0
2014-03-05 11:50:00,137.16,137.33,137.16,137.17,26300.0,117.5477,117.6934,117.5477,117.5562,26300.0
2014-03-05 12:00:00,137.18,137.46,137.18,137.32,16000.0,117.5648,117.8048,117.5648,117.6848,16000.0
2014-03-05 12:10:00,137.36,137.36,137.24,137.31,21800.0,117.7191,117.7191,117.6162,117.6762,21800.0
2014-03-05 12:20:00,137.31,137.32,137.22,137.22,18100.0,117.6762,117.6848,117.5991,117.5991,18100.0
2014-03-05 12:30:00,137.22,137.28,137.16,137.24,6300.0,117.5991,117.6505,117.5477,117.6162,6300.0
2014-03-05 12:40:00,137.23,137.3,137.12,137.25,17000.0,117.6077,117.6676,117.5134,117.6248,17000.0
2014-03-05 12:50:00,137.2,137.24,137.14,137.23,9600.0,117.5819,117.6162,117.5305,117.6077,9600.0
2014-03-05 13:00:00,137.22,137.24,137.12,137.14,10800.0,117.5991,117.6162,117.5134,117.5305,10800.0
2014-03-05 13:10:00,137.14,137.28,137.06,137.2,14400.0,117.5305,117.6505,117.462,117.5819,14400.0
2014-03-05 13:20:00,137.2,137.21,136.98,137.02,12700.0,117.5819,117.5905,117.3934,117.4277,12700.0
2014-03-05 13:30:00,137.0,137.01,136.86,136.87,17800.0,117.4105,117.4191,117.2906,117.2991,17800.0
2014-03-05 13:40:00,136.85,136.92,136.74,136.74,16800.0,117.282,117.342,117.1877,117.1877,16800.0
2014-03-05 13:50:00,136.74,136.81,136.7,136.73,12400.0,117.1877,117.2477,117.1534,117.1791,12400.0
2014-03-05 14:00:00,136.73,136.94,136.72,136.94,11300.0,117.1791,117.3591,117.1706,117.3591,11300.0
2014-03-05 14:10:00,136.95,137.03,136.86,136.97,18600.0,117.3677,117.4363,117.2906,117.3848,18600.0
2014-03-05 14:20:00,136.94,137.02,136.8,136.81,14100.0,117.3591,117.4277,117.2391,117.2477,14100.0
2014-03-05 14:30:00,136.86,136.94,136.84,136.88,16900.0,117.2906,117.3591,117.2734,117.3077,16900.0
2014-03-05 14:40:00,136.9,136.93,136.83,136.89,15600.0,117.3248,117.3506,117.2649,117.3163,15600.0
2014-03-05 14:50:00,136.88,136.93,136.71,136.8,23200.0,117.3077,117.3506,117.162,117.2391,23200.0
2014-03-05 15:00:00,136.8,136.8,136.54,136.61,55800.0,117.2391,117.2391,117.0163,117.0763,55800.0
2014-03-05 15:10:00,136.6,136.85,136.6,136.85,15200.0,117.0677,117.282,117.0677,117.282,15200.0
2014-03-05 15:20:00,136.85,136.99,136.84,136.99,20500.0,117.282,117.402,117.2734,117.402,20500.0
2014-03-05 15:30:00,137.0,137.15,136.87,136.99,31600.0,117.4105,117.5391,117.2991,117.402,31600.0
2014-03-05 15:40:00,137.0,137.01,136.79,136.87,27100.0,117.4105,117.4191,117.2306,117.2991,27100.0
2014-03-05 15:50:00,136.87,136.98,136.8,136.94,67700.0,117.2991,117.3934,117.2391,117.3591,67700.0
2014-03-06 09:30:00,137.25,137.42,136.28,136.9,104300.0,117.6248,117.7705,116.7935,117.3248,104300.0
2014-03-06 09:40:00,136.94,137.06,136.24,136.42,79100.0,117.3591,117.462,116.7592,116.9135,79100.0
2014-03-06 09:50:00,136.42,136.77,136.19,136.77,47200.0,116.9135,117.2134,116.7164,117.2134,47200.0
2014-03-06 10:00:00,136.77,136.95,136.56,136.75,74300.0,117.2134,117.3677,117.0335,117.1963,74300.0
2014-03-06 10:10:00,136.75,136.75,136.21,136.33,50100.0,117.1963,117.1963,116.7335,116.8363,50100.0
2014-03-06 10:20:00,136.26,136.86,136.26,136.85,25000.0,116.7764,117.2906,116.7764,117.282,25000.0
2014-03-06 10:30:00,136.88,136.9,136.41,136.46,30900.0,117.3077,117.3248,116.9049,116.9478,30900.0
2014-03-06 10:40:00,136.5,136.86,136.47,136.71,36000.0,116.982,117.2906,116.9563,117.162,36000.0
2014-03-06 10:50:00,136.72,136.88,136.71,136.88,18600.0,117.1706,117.3077,117.162,117.3077,18600.0
2014-03-06 11:00:00,136.88,136.89,136.79,136.85,24100.0,117.3077,117.3163,117.2306,117.282,24100.0
2014-03-06 11:10:00,136.83,136.89,136.66,136.82,35000.0,117.2649,117.3163,117.1192,117.2563,35000.0
2014-03-06 11:20:00,136.86,136.99,136.82,136.91,21100.0,117.2906,117.402,117.2563,117.3334,21100.0
2014-03-06 11:30:00,136.99,137.0,136.89,136.89,19500.0,117.402,117.4105,117.3163,117.3163,19500.0
2014-03-06 11:40:00,136.92,137.13,136.9,137.06,31500.0,117.342,117.522,117.3248,117.462,31500.0
2014-03-06 11:50:00,137.06,137.22,137.06,137.22,19500.0,117.462,117.5991,117.462,117.5991,19500.0
2014-03-06 12:00:00,137.2,137.37,137.09,137.34,29000.0,117.5819,117.7276,117.4877,117.7019,29000.0
2014-03-06 12:10:00,137.34,137.37,137.14,137.3,20500.0,117.7019,117.7276,117.5305,117.6676,20500.0
2014-03-06 12:20:00,137.3,137.36,137.24,137.25,11000.0,117.6676,117.7191,117.6162,117.6248,11000.0
2014-03-06 12:30:00,137.32,137.37,137.24,137.24,19300.0,117.6848,117.7276,117.6162,117.6162,19300.0
2014-03-06 12:40:00,137.28,137.42,137.25,137.41,14700.0,117.6505,117.7705,117.6248,117.7619,14700.0
2014-03-06 12:50:00,137.43,137.49,137.42,137.43,13500.0,117.7791,117.8305,117.7705,117.7791,13500.0
2014-03-06 13:00:00,137.49,137.59,137.48,137.58,11600.0,117.8305,117.9162,117.8219,117.9076,11600.0
2014-03-06 13:10:00,137.58,137.58,137.35,137.43,29400.0,117.9076,117.9076,117.7105,117.7791,29400.0
2014-03-06 13:20:00,137.43,137.47,137.34,137.38,19700.0,117.7791,117.8133,117.7019,117.7362,19700.0
2014-03-06 13:30:00,137.39,137.44,137.3,137.37,12100.0,117.7448,117.7876,117.6676,117.7276,12100.0
2014-03-06 13:40:00,137.3,137.35,137.14,137.14,24000.0,117.6676,117.7105,117.5305,117.5305,24000.0
2014-03-06 13:50:00,137.21,137.21,136.96,136.98,30000.0,117.5905,117.5905,117.3763,117.3934,30000.0
2014-03-06 14:00:00,136.97,137.02,136.86,136.96,26100.0,117.3848,117.4277,117.2906,117.3763,26100.0
2014-03-06 14:10:00,136.95,137.04,136.81,136.9,22500.0,117.3677,117.4448,117.2477,117.3248,22500.0
2014-03-06 14:20:00,136.91,137.09,136.87,137.05,38600.0,117.3334,117.4877,117.2991,117.4534,38600.0
2014-03-06 14:30:00,137.01,137.1,136.99,137.08,30500.0,117.4191,117.4962,117.402,117.4791,30500.0
2014-03-06 14:40:00,137.08,137.18,137.01,137.09,32000.0,117.4791,117.5648,117.4191,117.4877,32000.0
2014-03-06 14:50:00,137.09,137.13,137.0,137.07,34800.0,117.4877,117.522,117.4105,117.4705,34800.0
2014-03-06 15:00:00,137.12,137.18,136.99,137.06,42400.0,117.5134,117.5648,117.402,117.462,42400.0
2014-03-06 15:10:00,137.05,137.4,137.02,137.39,34200.0,117.4534,117.7533,117.4277,117.7448,34200.0
2014-03-06 15:20:00,137.4,137.54,137.39,137.53,23800.0,117.7533,117.8733,117.7448,117.8648,23800.0
2014-03-06 15:30:00,137.55,137.64,137.5,137.54,29000.0,117.8819,117.959,117.839,117.8733,29000.0
2014-03-06 15:40:00,137.55,137.64,137.38,137.42,44700.0,117.8819,117.959,117.7362,117.7705,44700.0
2014-03-06 15:50:00,137.41,137.44,137.21,137.31,98000.0,117.7619,117.7876,117.5905,117.6762,98000.0
2014-03-07 09:30:00,137.92,138.38,137.69,138.18,43900.0,118.328,118.7227,118.1307,118.5511,43900.0
2014-03-07 09:40:00,138.28,138.6,138.09,138.24,35200.0,118.6369,118.9114,118.4739,118.6025,35200.0
2014-03-07 09:50:00,138.23,138.44,137.76,138.44,27700.0,118.594,118.7741,118.1907,118.7741,27700.0
2014-03-07 10:00:00,138.24,138.49,137.99,138.27,42400.0,118.6025,118.817,118.3881,118.6283,42400.0
2014-03-07 10:10:00,138.27,138.55,138.22,138.27,80900.0,118.6283,118.8685,118.5854,118.6283,80900.0
2014-03-07 10:20:00,138.27,138.5,138.24,138.31,15300.0,118.6283,118.8256,118.6025,118.6626,15300.0
2014-03-07 10:30:00,138.37,138.5,138.3,138.39,16800.0,118.7141,118.8256,118.654,118.7312,16800.0
2014-03-07 10:40:00,138.38,138.49,138.05,138.05,23100.0,118.7227,118.817,118.4395,118.4395,23100.0
2014-03-07 10:50:00,138.17,138.2,137.88,137.89,14000.0,118.5425,118.5682,118.2937,118.3023,14000.0
2014-03-07 11:00:00,137.87,137.95,137.47,137.67,26500.0,118.2851,118.3537,117.9419,118.1135,26500.0
2014-03-07 11:10:00,137.58,137.71,137.44,137.59,22400.0,118.0363,118.1478,117.9162,118.0449,22400.0
2014-03-07 11:20:00,137.63,137.8,137.54,137.72,66600.0,118.0792,118.225,118.002,118.1564,66600.0
2014-03-07 11:30:00,137.75,137.75,137.49,137.5,21700.0,118.1822,118.1822,117.9591,117.9677,21700.0
2014-03-07 11:40:00,137.5,137.9,137.49,137.74,11900.0,117.9677,118.3108,117.9591,118.1736,11900.0
2014-03-07 11:50:00,137.75,137.89,137.63,137.86,29500.0,118.1822,118.3023,118.0792,118.2765,29500.0
2014-03-07 12:00:00,137.88,137.88,137.76,137.76,12800.0,118.2937,118.2937,118.1907,118.1907,12800.0
2014-03-07 12:10:00,137.79,138.04,137.76,138.04,8000.0,118.2165,118.431,118.1907,118.431,8000.0
2014-03-07 12:20:00,137.99,138.21,137.99,138.16,11600.0,118.3881,118.5768,118.3881,118.5339,11600.0
2014-03-07 12:30:00,138.16,138.2,137.84,137.86,22900.0,118.5339,118.5682,118.2594,118.2765,22900.0
2014-03-07 12:40:00,137.86,137.88,137.69,137.74,14300.0,118.2765,118.2937,118.1307,118.1736,14300.0
2014-03-07 12:50:00,137.74,137.76,137.63,137.64,15500.0,118.1736,118.1907,118.0792,118.0878,15500.0
2014-03-07 13:00:00,137.65,137.72,137.49,137.69,12600.0,118.0964,118.1564,117.9591,118.1307,12600.0
2014-03-07 13:10:00,137.68,137.69,137.51,137.58,12200.0,118.1221,118.1307,117.9762,118.0363,12200.0
2014-03-07 13:20:00,137.57,137.64,137.21,137.22,20600.0,118.0277,118.0878,117.7189,117.7274,20600.0
2014-03-07 13:30:00,137.21,137.31,137.04,137.05,29300.0,117.7189,117.8047,117.573,117.5816,29300.0
2014-03-07 13:40:00,137.03,137.18,137.03,137.18,25900.0,117.5644,117.6931,117.5644,117.6931,25900.0
2014-03-07 13:50:00,137.16,137.6,137.16,137.46,19500.0,117.676,118.0535,117.676,117.9333,19500.0
2014-03-07 14:00:00,137.46,137.5,137.28,137.28,18200.0,117.9333,117.9677,117.7789,117.7789,18200.0
2014-03-07 14:10:00,137.28,137.47,137.15,137.17,21400.0,117.7789,117.9419,117.6674,117.6845,21400.0
2014-03-07 14:20:00,137.12,137.23,137.07,137.07,19500.0,117.6416,117.736,117.5987,117.5987,19500.0
2014-03-07 14:30:00,137.07,137.22,136.96,137.14,20400.0,117.5987,117.7274,117.5044,117.6588,20400.0
2014-03-07 14:40:00,137.19,137.41,137.03,137.36,21800.0,117.7017,117.8904,117.5644,117.8476,21800.0
2014-03-07 14:50:00,137.34,137.59,137.32,137.4,22200.0,117.8304,118.0449,117.8132,117.8819,22200.0
2014-03-07 15:00:00,137.42,137.5,137.31,137.33,23800.0,117.899,117.9677,117.8047,117.8218,23800.0
2014-03-07 15:10:00,137.31,137.53,137.26,137.46,25700.0,117.8047,117.9934,117.7618,117.9333,25700.0
2014-03-07 15:20:00,137.44,137.52,137.32,137.33,33800.0,117.9162,117.9848,117.8132,117.8218,33800.0
2014-03-07 15:30:00,137.33,137.4,137.06,137.1,45500.0,117.8218,117.8819,117.5902,117.6245,45500.0
2014-03-07 15:40:00,137.08,137.43,137.08,137.23,54100.0,117.6073,117.9076,117.6073,117.736,54100.0
2014-03-07 15:50:00,137.25,137.41,137.13,137.4,93000.0,117.7532,117.8904,117.6502,117.8819,93000.0
2014-03-10 09:30:00,137.22,137.8,136.81,137.7,46300.0,117.7274,118.225,117.3757,118.1393,46300.0
2014-03-10 09:40:00,137.65,138.35,137.64,138.28,38400.0,118.0964,118.6969,118.0878,118.6369,38400.0
2014-03-10 09:50:00,138.23,138.39,138.17,138.28,76700.0,118.594,118.7312,118.5425,118.6369,76700.0
2014-03-10 10:00:00,138.27,138.34,138.0,138.16,38200.0,118.6283,118.6883,118.3966,118.5339,38200.0
2014-03-10 10:10:00,138.11,138.14,137.74,137.74,55200.0,118.491,118.5168,118.1736,118.1736,55200.0
2014-03-10 10:20:00,137.71,138.0,137.48,137.54,28800.0,118.1478,118.3966,117.9505,118.002,28800.0
2014-03-10 10:30:00,137.49,137.51,137.12,137.16,33900.0,117.9591,117.9762,117.6416,117.676,33900.0
2014-03-10 10:40:00,137.1,137.33,136.99,137.27,31800.0,117.6245,117.8218,117.5301,117.7703,31800.0
2014-03-10 10:50:00,137.28,137.35,137.15,137.32,30500.0,117.7789,117.839,117.6674,117.8132,30500.0
2014-03-10 11:00:00,137.28,137.3,137.06,137.25,27500.0,117.7789,117.7961,117.5902,117.7532,27500.0
2014-03-10 11:10:00,137.26,137.38,137.22,137.26,19200.0,117.7618,117.8647,117.7274,117.7618,19200.0
2014-03-10 11:20:00,137.25,137.52,137.2,137.42,24600.0,117.7532,117.9848,117.7103,117.899,24600.0
2014-03-10 11:30:00,137.42,137.59,137.38,137.52,17100.0,117.899,118.0449,117.8647,117.9848,17100.0
2014-03-10 11:40:00,137.5,137.62,137.5,137.51,25100.0,117.9677,118.0706,117.9677,117.9762,25100.0
2014-03-10 11:50:00,137.52,137.56,137.41,137.46,14600.0,117.9848,118.0191,117.8904,117.9333,14600.0
2014-03-10 12:00:00,137.47,137.5,137.34,137.43,16000.0,117.9419,117.9677,117.8304,117.9076,16000.0
2014-03-10 12:10:00,137.44,137.61,137.33,137.61,15300.0,117.9162,118.062,117.8218,118.062,15300.0
2014-03-10 12:20:00,137.61,137.78,137.53,137.58,20000.0,118.062,118.2079,117.9934,118.0363,20000.0
2014-03-10 12:30:00,137.7,137.73,137.51,137.51,21800.0,118.1393,118.165,117.9762,117.9762,21800.0
2014-03-10 12:40:00,137.52,137.53,137.41,137.42,12500.0,117.9848,117.9934,117.8904,117.899,12500.0
2014-03-10 12:50:00,137.43,137.56,137.31,137.5,20700.0,117.9076,118.0191,117.8047,117.9677,20700.0
2014-03-10 13:00:00,137.51,137.68,137.51,137.6,8100.0,117.9762,118.1221,117.9762,118.0535,8100.0
2014-03-10 13:10:00,137.57,137.7,137.41,137.41,12000.0,118.0277,118.1393,117.8904,117.8904,12000.0
2014-03-10 13:20:00,137.37,137.43,137.31,137.37,14600.0,117.8561,117.9076,117.8047,117.8561,14600.0
2014-03-10 13:30:00,137.37,137.38,137.07,137.08,19800.0,117.8561,117.8647,117.5987,117.6073,19800.0
2014-03-10 13:40:00,137.07,137.07,136.94,136.98,27200.0,117.5987,117.5987,117.4872,117.5215,27200.0
2014-03-10 13:50:00,136.99,137.03,136.97,136.97,20500.0,117.5301,117.5644,117.513,117.513,20500.0
2014-03-10 14:00:00,136.96,137.01,136.85,136.99,20500.0,117.5044,117.5473,117.41,117.5301,20500.0
2014-03-10 14:10:00,136.99,136.99,136.91,136.91,12800.0,117.5301,117.5301,117.4615,117.4615,12800.0
2014-03-10 14:20:00,136.94,137.14,136.87,137.14,24500.0,117.4872,117.6588,117.4272,117.6588,24500.0
2014-03-10 14:30:00,137.15,137.48,137.15,137.48,19700.0,117.6674,117.9505,117.6674,117.9505,19700.0
2014-03-10 14:40:00,137.43,137.63,137.39,137.62,22800.0,117.9076,118.0792,117.8733,118.0706,22800.0
2014-03-10 14:50:00,137.64,137.7,137.47,137.53,18400.0,118.0878,118.1393,117.9419,117.9934,18400.0
2014-03-10 15:00:00,137.54,137.54,137.43,137.48,20500.0,118.002,118.002,117.9076,117.9505,20500.0
2014-03-10 15:10:00,137.48,137.48,137.28,137.4,21200.0,117.9505,117.9505,117.7789,117.8819,21200.0
2014-03-10 15:20:00,137.39,137.47,137.27,137.47,39200.0,117.8733,117.9419,117.7703,117.9419,39200.0
2014-03-10 15:30:00,137.49,137.75,137.41,137.69,32100.0,117.9591,118.1822,117.8904,118.1307,32100.0
2014-03-10 15:40:00,137.67,137.91,137.62,137.89,53200.0,118.1135,118.3194,118.0706,118.3023,53200.0
2014-03-10 15:50:00,137.88,137.88,137.66,137.79,213700.0,118.2937,118.2937,118.1049,118.2165,213700.0
2014-03-11 09:30:00,137.74,137.92,137.4,137.5,47700.0,118.1736,118.328,117.8819,117.9677,47700.0
2014-03-11 09:40:00,137.65,137.93,137.18,137.39,40200.0,118.0964,118.3366,117.6931,117.8733,40200.0
2014-03-11 09:50:00,137.28,137.28,136.71,136.87,17900.0,117.7789,117.7789,117.2899,117.4272,17900.0
2014-03-11 10:00:00,137.08,137.21,136.74,137.19,43400.0,117.6073,117.7189,117.3156,117.7017,43400.0
2014-03-11 10:10:00,137.18,137.29,136.98,137.11,42300.0,117.6931,117.7875,117.5215,117.6331,42300.0
2014-03-11 10:20:00,137.12,137.3,137.05,137.24,26900.0,117.6416,117.7961,117.5816,117.7446,26900.0
2014-03-11 10:30:00,137.24,137.42,137.2,137.35,35000.0,117.7446,117.899,117.7103,117.839,35000.0
2014-03-11 10:40:00,137.35,137.66,137.33,137.66,22400.0,117.839,118.1049,117.8218,118.1049,22400.0
2014-03-11 10:50:00,137.7,137.97,137.69,137.9,17800.0,118.1393,118.3709,118.1307,118.3108,17800.0
2014-03-11 11:00:00,137.93,137.99,137.53,137.67,72200.0,118.3366,118.3881,117.9934,118.1135,72200.0
2014-03-11 11:10:00,137.67,137.73,137.58,137.67,14100.0,118.1135,118.165,118.0363,118.1135,14100.0
2014-03-11 11:20:00,137.67,137.94,137.67,137.84,20500.0,118.1135,118.3452,118.1135,118.2594,20500.0
2014-03-11 11:30:00,137.9,138.07,137.8,138.0,35600.0,118.3108,118.4567,118.225,118.3966,35600.0
2014-03-11 11:40:00,138.0,138.0,137.55,137.6,63400.0,118.3966,118.3966,118.0106,118.0535,63400.0
2014-03-11 11:50:00,137.61,137.62,137.44,137.5,11000.0,118.062,118.0706,117.9162,117.9677,11000.0
2014-03-11 12:00:00,137.52,137.6,137.28,137.31,36500.0,117.9848,118.0535,117.7789,117.8047,36500.0
2014-03-11 12:10:00,137.32,137.32,137.07,137.17,15500.0,117.8132,117.8132,117.5987,117.6845,15500.0
2014-03-11 12:20:00,137.14,137.4,137.11,137.3,11000.0,117.6588,117.8819,117.6331,117.7961,11000.0
2014-03-11 12:30:00,137.29,137.42,137.27,137.32,9700.0,117.7875,117.899,117.7703,117.8132,9700.0
2014-03-11 12:40:00,137.38,137.53,137.33,137.52,15400.0,117.8647,117.9934,117.8218,117.9848,15400.0
2014-03-11 12:50:00,137.5,137.52,137.31,137.31,10300.0,117.9677,117.9848,117.8047,117.8047,10300.0
2014-03-11 13:00:00,137.23,137.4,137.18,137.37,21400.0,117.736,117.8819,117.6931,117.8561,21400.0
2014-03-11 13:10:00,137.37,137.54,137.37,137.52,7600.0,117.8561,118.002,117.8561,117.9848,7600.0
2014-03-11 13:20:00,137.52,137.52,137.09,137.1,12400.0,117.9848,117.9848,117.6159,117.6245,12400.0
2014-03-11 13:30:00,137.05,137.38,137.05,137.31,13000.0,117.5816,117.8647,117.5816,117.8047,13000.0
2014-03-11 13:40:00,137.33,137.45,137.24,137.41,8700.0,117.8218,117.9248,117.7446,117.8904,8700.0
2014-03-11 13:50:00,137.41,137.41,137.29,137.39,9800.0,117.8904,117.8904,117.7875,117.8733,9800.0
2014-03-11 14:00:00,137.37,137.41,137.32,137.35,40500.0,117.8561,117.8904,117.8132,117.839,40500.0
2014-03-11 14:10:00,137.36,137.43,137.31,137.38,26200.0,117.8476,117.9076,117.8047,117.8647,26200.0
2014-03-11 14:20:00,137.38,137.45,137.26,137.41,27300.0,117.8647,117.9248,117.7618,117.8904,27300.0
2014-03-11 14:30:00,137.41,137.43,137.19,137.25,69800.0,117.8904,117.9076,117.7017,117.7532,69800.0
2014-03-11 14:40:00,137.24,137.34,137.22,137.29,35100.0,117.7446,117.8304,117.7274,117.7875,35100.0
2014-03-11 14:50:00,137.27,137.32,137.21,137.25,26300.0,117.7703,117.8132,117.7189,117.7532,26300.0
2014-03-11 15:00:00,137.25,137.31,137.15,137.26,58500.0,117.7532,117.8047,117.6674,117.7618,58500.0
2014-03-11 15:10:00,137.26,137.27,137.06,137.12,78900.0,117.7618,117.7703,117.5902,117.6416,78900.0
2014-03-11 15:20:00,137.13,137.38,137.1,137.27,32000.0,117.6502,117.8647,117.6245,117.7703,32000.0
2014-03-11 15:30:00,137.27,137.51,137.26,137.36,48600.0,117.7703,117.9762,117.7618,117.8476,48600.0
2014-03-11 15:40:00,137.32,137.45,137.16,137.22,41400.0,117.8132,117.9248,117.676,117.7274,41400.0
2014-03-11 15:50:00,137.22,137.38,137.17,137.31,62200.0,117.7274,117.8647,117.6845,117.8047,62200.0
2014-03-12 09:30:00,136.8,136.82,136.0,136.4,96000.0,117.3671,117.3843,116.6807,117.0239,96000.0
2014-03-12 09:40:00,136.42,136.65,136.17,136.39,37100.0,117.0411,117.2384,116.8266,117.0153,37100.0
2014-03-12 09:50:00,136.39,136.73,136.23,136.62,41000.0,117.0153,117.307,116.8781,117.2127,41000.0
2014-03-12 10:00:00,136.58,137.11,136.38,137.09,43800.0,117.1784,117.6331,117.0068,117.6159,43800.0
2014-03-12 10:10:00,137.15,137.29,137.0,137.17,26000.0,117.6674,117.7875,117.5387,117.6845,26000.0
2014-03-12 10:20:00,137.28,137.76,137.28,137.57,28300.0,117.7789,118.1907,117.7789,118.0277,28300.0
2014-03-12 10:30:00,137.57,137.64,137.17,137.2,27400.0,118.0277,118.0878,117.6845,117.7103,27400.0
2014-03-12 10:40:00,137.19,137.41,137.12,137.29,26800.0,117.7017,117.8904,117.6416,117.7875,26800.0
2014-03-12 10:50:00,137.29,137.56,137.14,137.49,25600.0,117.7875,118.0191,117.6588,117.9591,25600.0
2014-03-12 11:00:00,137.52,137.63,137.3,137.58,20400.0,117.9848,118.0792,117.7961,118.0363,20400.0
2014-03-12 11:10:00,137.57,137.65,137.41,137.58,21700.0,118.0277,118.0964,117.8904,118.0363,21700.0
2014-03-12 11:20:00,137.6,137.9,137.6,137.76,15000.0,118.0535,118.3108,118.0535,118.1907,15000.0
2014-03-12 11:30:00,137.8,137.89,137.74,137.83,17300.0,118.225,118.3023,118.1736,118.2508,17300.0
2014-03-12 11:40:00,137.83,137.99,137.75,137.93,14100.0,118.2508,118.3881,118.1822,118.3366,14100.0
2014-03-12 11:50:00,137.88,138.0,137.81,137.89,20200.0,118.2937,118.3966,118.2336,118.3023,20200.0
2014-03-12 12:00:00,137.87,137.96,137.8,137.8,18700.0,118.2851,118.3623,118.225,118.225,18700.0
2014-03-12 12:10:00,137.8,137.84,137.6,137.78,14700.0,118.225,118.2594,118.0535,118.2079,14700.0
2014-03-12 12:20:00,137.77,137.94,137.65,137.75,19800.0,118.1993,118.3452,118.0964,118.1822,19800.0
2014-03-12 12:30:00,137.77,137.82,137.66,137.71,8200.0,118.1993,118.2422,118.1049,118.1478,8200.0
2014-03-12 12:40:00,137.77,137.93,137.72,137.72,14500.0,118.1993,118.3366,118.1564,118.1564,14500.0
2014-03-12 12:50:00,137.75,137.96,137.69,137.95,13700.0,118.1822,118.3623,118.1307,118.3537,13700.0
2014-03-12 13:00:00,137.95,137.99,137.84,137.86,21700.0,118.3537,118.3881,118.2594,118.2765,21700.0
2014-03-12 13:10:00,137.75,137.75,137.63,137.68,15900.0,118.1822,118.1822,118.0792,118.1221,15900.0
2014-03-12 13:20:00,137.68,137.68,137.41,137.53,12400.0,118.1221,118.1221,117.8904,117.9934,12400.0
2014-03-12 13:30:00,137.53,137.67,137.53,137.67,11900.0,117.9934,118.1135,117.9934,118.1135,11900.0
2014-03-12 13:40:00,137.68,137.81,137.61,137.78,14700.0,118.1221,118.2336,118.062,118.2079,14700.0
2014-03-12 13:50:00,137.78,137.95,137.78,137.9,13400.0,118.2079,118.3537,118.2079,118.3108,13400.0
2014-03-12 14:00:00,137.92,138.14,137.85,137.85,24800.0,118.328,118.5168,118.2679,118.2679,24800.0
2014-03-12 14:10:00,137.82,138.01,137.77,138.01,20300.0,118.2422,118.4052,118.1993,118.4052,20300.0
2014-03-12 14:20:00,138.03,138.09,137.88,137.95,22100.0,118.4224,118.4739,118.2937,118.3537,22100.0
2014-03-12 14:30:00,137.98,137.98,137.73,137.73,11000.0,118.3795,118.3795,118.165,118.165,11000.0
2014-03-12 14:40:00,137.74,137.82,137.67,137.77,13300.0,118.1736,118.2422,118.1135,118.1993,13300.0
2014-03-12 14:50:00,137.75,137.88,137.54,137.54,42300.0,118.1822,118.2937,118.002,118.002,42300.0
2014-03-12 15:00:00,137.57,137.67,137.54,137.63,13700.0,118.0277,118.1135,118.002,118.0792,13700.0
2014-03-12 15:10:00,137.65,137.65,137.39,137.47,19300.0,118.0964,118.0964,117.8733,117.9419,19300.0
2014-03-12 15:20:00,137.45,137.6,137.45,137.51,21000.0,117.9248,118.0535,117.9248,117.9762,21000.0
2014-03-12 15:30:00,137.53,137.67,137.53,137.67,27200.0,117.9934,118.1135,117.9934,118.1135,27200.0
2014-03-12 15:40:00,137.65,137.8,137.6,137.8,43500.0,118.0964,118.225,118.0535,118.225,43500.0
2014-03-12 15:50:00,137.81,137.92,137.72,137.77,87000.0,118.2336,118.328,118.1564,118.1993,87000.0
2014-03-13 09:30:00,138.36,139.29,138.09,139.2,49700.0,118.7055,119.5034,118.4739,119.4262,49700.0
2014-03-13 09:40:00,139.17,139.22,138.61,138.73,44300.0,119.4004,119.4433,118.92,119.0229,44300.0
2014-03-13 09:50:00,138.72,138.79,138.32,138.52,66100.0,119.0144,119.0744,118.6712,118.8428,66100.0
2014-03-13 10:00:00,138.46,138.61,138.3,138.45,26000.0,118.7913,118.92,118.654,118.7827,26000.0
2014-03-13 10:10:00,138.44,138.5,138.28,138.47,58000.0,118.7741,118.8256,118.6369,118.7999,58000.0
2014-03-13 10:20:00,138.4,138.59,138.3,138.38,30900.0,118.7398,118.9028,118.654,118.7227,30900.0
2014-03-13 10:30:00,138.38,138.52,138.28,138.36,22500.0,118.7227,118.8428,118.6369,118.7055,22500.0
2014-03-13 10:40:00,138.35,138.36,137.97,138.15,22100.0,118.6969,118.7055,118.3709,118.5253,22100.0
2014-03-13 10:50:00,138.13,138.25,137.76,137.8,18000.0,118.5082,118.6111,118.1907,118.225,18000.0
2014-03-13 11:00:00,137.72,137.81,137.46,137.58,18600.0,118.1564,118.2336,117.9333,118.0363,18600.0
2014-03-13 11:10:00,137.62,137.72,137.47,137.72,14500.0,118.0706,118.1564,117.9419,118.1564,14500.0
2014-03-13 11:20:00,137.69,137.73,137.19,137.35,21500.0,118.1307,118.165,117.7017,117.839,21500.0
2014-03-13 11:30:00,137.37,137.8,137.31,137.5,39800.0,117.8561,118.225,117.8047,117.9677,39800.0
2014-03-13 11:40:00,137.48,137.6,137.19,137.2,34800.0,117.9505,118.0535,117.7017,117.7103,34800.0
2014-03-13 11:50:00,137.19,137.25,137.07,137.11,22700.0,117.7017,117.7532,117.5987,117.6331,22700.0
2014-03-13 12:00:00,137.03,137.19,136.63,136.74,39500.0,117.5644,117.7017,117.2213,117.3156,39500.0
2014-03-13 12:10:00,136.74,136.74,136.36,136.55,29100.0,117.3156,117.3156,116.9896,117.1526,29100.0
2014-03-13 12:20:00,136.49,136.71,136.43,136.61,43400.0,117.1011,117.2899,117.0497,117.2041,43400.0
2014-03-13 12:30:00,136.6,136.75,136.3,136.3,23800.0,117.1955,117.3242,116.9381,116.9381,23800.0
2014-03-13 12:40:00,136.28,136.5,136.2,136.41,41700.0,116.921,117.1097,116.8523,117.0325,41700.0
2014-03-13 12:50:00,136.41,136.47,136.21,136.28,20500.0,117.0325,117.084,116.8609,116.921,20500.0
2014-03-13 13:00:00,136.23,136.3,135.88,136.26,50800.0,116.8781,116.9381,116.5778,116.9038,50800.0
2014-03-13 13:10:00,136.24,136.57,136.23,136.52,27300.0,116.8867,117.1698,116.8781,117.1269,27300.0
2014-03-13 13:20:00,136.49,136.72,136.36,136.6,38800.0,117.1011,117.2985,116.9896,117.1955,38800.0
2014-03-13 13:30:00,136.61,136.69,136.08,136.13,19500.0,117.2041,117.2727,116.7494,116.7923,19500.0
2014-03-13 13:40:00,136.11,136.62,136.04,136.62,30500.0,116.7751,117.2127,116.7151,117.2127,30500.0
2014-03-13 13:50:00,136.6,136.6,136.21,136.4,22300.0,117.1955,117.1955,116.8609,117.0239,22300.0
2014-03-13 14:00:00,136.44,136.48,136.17,136.17,21000.0,117.0582,117.0926,116.8266,116.8266,21000.0
2014-03-13 14:10:00,136.14,136.39,136.11,136.23,19400.0,116.8009,117.0153,116.7751,116.8781,19400.0
2014-03-13 14:20:00,136.17,136.33,136.03,136.18,25800.0,116.8266,116.9639,116.7065,116.8352,25800.0
2014-03-13 14:30:00,136.2,136.44,136.2,136.31,27700.0,116.8523,117.0582,116.8523,116.9467,27700.0
2014-03-13 14:40:00,136.33,136.46,136.01,136.13,15900.0,116.9639,117.0754,116.6893,116.7923,15900.0
2014-03-13 14:50:00,136.14,136.23,136.02,136.19,28300.0,116.8009,116.8781,116.6979,116.8438,28300.0
2014-03-13 15:00:00,136.19,136.38,136.1,136.14,72700.0,116.8438,117.0068,116.7665,116.8009,72700.0
2014-03-13 15:10:00,136.13,136.18,135.96,136.03,92800.0,116.7923,116.8352,116.6464,116.7065,92800.0
2014-03-13 15:20:00,136.03,136.71,136.03,136.66,85800.0,116.7065,117.2899,116.7065,117.247,85800.0
2014-03-13 15:30:00,136.68,137.0,136.64,136.97,115200.0,117.2641,117.5387,117.2298,117.513,115200.0
2014-03-13 15:40:00,136.96,137.14,136.8,136.99,105800.0,117.5044,117.6588,117.3671,117.5301,105800.0
2014-03-13 15:50:00,136.99,137.01,136.61,136.69,101900.0,117.5301,117.5473,117.2041,117.2727,101900.0
2014-03-14 09:30:00,136.27,136.96,136.02,136.88,94700.0,116.9124,117.5044,116.6979,117.4357,94700.0
2014-03-14 09:40:00,136.89,137.27,136.75,137.11,55000.0,117.4443,117.7703,117.3242,117.6331,55000.0
2014-03-14 09:50:00,137.11,137.11,136.64,136.69,103900.0,117.6331,117.6331,117.2298,117.2727,103900.0
2014-03-14 10:00:00,136.68,137.37,136.66,137.29,93500.0,117.2641,117.8561,117.247,117.7875,93500.0
2014-03-14 10:10:00,137.29,137.37,136.86,136.88,56100.0,117.7875,117.8561,117.4186,117.4357,56100.0
2014-03-14 10:20:00,136.9,136.95,136.62,136.88,37100.0,117.4529,117.4958,117.2127,117.4357,37100.0
2014-03-14 10:30:00,136.9,137.07,136.77,136.95,36600.0,117.4529,117.5987,117.3414,117.4958,36600.0
2014-03-14 10:40:00,136.98,137.03,136.74,136.8,37100.0,117.5215,117.5644,117.3156,117.3671,37100.0
2014-03-14 10:50:00,136.8,136.9,136.5,136.58,31000.0,117.3671,117.4529,117.1097,117.1784,31000.0
2014-03-14 11:00:00,136.58,136.8,136.53,136.66,31900.0,117.1784,117.3671,117.1355,117.247,31900.0
2014-03-14 11:10:00,136.66,136.68,136.39,136.46,27100.0,117.247,117.2641,117.0153,117.0754,27100.0
2014-03-14 11:20:00,136.45,136.45,136.03,136.23,66300.0,117.0668,117.0668,116.7065,116.8781,66300.0
2014-03-14 11:30:00,136.2,136.53,136.2,136.5,62300.0,116.8523,117.1355,116.8523,117.1097,62300.0
2014-03-14 11:40:00,136.55,137.07,136.45,137.06,59800.0,117.1526,117.5987,117.0668,117.5902,59800.0
2014-03-14 11:50:00,137.08,137.51,137.04,137.42,74000.0,117.6073,117.9762,117.573,117.899,74000.0
2014-03-14 12:00:00,137.42,137.48,137.28,137.43,67600.0,117.899,117.9505,117.7789,117.9076,67600.0
2014-03-14 12:10:00,137.41,137.75,137.41,137.59,39900.0,117.8904,118.1822,117.8904,118.0449,39900.0
2014-03-14 12:20:00,137.58,137.7,137.16,137.16,40800.0,118.0363,118.1393,117.676,117.676,40800.0
2014-03-14 12:30:00,137.14,137.38,137.04,137.3,30300.0,117.6588,117.8647,117.573,117.7961,30300.0
2014-03-14 12:40:00,137.27,137.44,137.11,137.29,22300.0,117.7703,117.9162,117.6331,117.7875,22300.0
2014-03-14 12:50:00,137.25,137.55,137.19,137.49,41800.0,117.7532,118.0106,117.7017,117.9591,41800.0
2014-03-14 13:00:00,137.52,137.58,137.23,137.25,18400.0,117.9848,118.0363,117.736,117.7532,18400.0
2014-03-14 13:10:00,137.26,137.35,137.19,137.34,13100.0,117.7618,117.839,117.7017,117.8304,13100.0
2014-03-14 13:20:00,137.36,137.5,137.23,137.28,29100.0,117.8476,117.9677,117.736,117.7789,29100.0
2014-03-14 13:30:00,137.27,137.32,137.17,137.26,25700.0,117.7703,117.8132,117.6845,117.7618,25700.0
2014-03-14 13:40:00,137.19,137.26,137.06,137.21,31400.0,117.7017,117.7618,117.5902,117.7189,31400.0
2014-03-14 13:50:00,137.18,137.44,137.16,137.38,38200.0,117.6931,117.9162,117.676,117.8647,38200.0
2014-03-14 14:00:00,137.38,137.42,137.28,137.39,22000.0,117.8647,117.899,117.7789,117.8733,22000.0
2014-03-14 14:10:00,137.4,137.45,137.3,137.33,35100.0,117.8819,117.9248,117.7961,117.8218,35100.0
2014-03-14 14:20:00,137.32,137.33,137.13,137.16,27000.0,117.8132,117.8218,117.6502,117.676,27000.0
2014-03-14 14:30:00,137.14,137.2,137.09,137.13,55900.0,117.6588,117.7103,117.6159,117.6502,55900.0
2014-03-14 14:40:00,137.11,137.14,136.69,136.84,78200.0,117.6331,117.6588,117.2727,117.4014,78200.0
2014-03-14 14:50:00,136.84,136.87,136.6,136.6,25100.0,117.4014,117.4272,117.1955,117.1955,25100.0
2014-03-14 15:00:00,136.58,136.75,136.58,136.71,35700.0,117.1784,117.3242,117.1784,117.2899,35700.0
2014-03-14 15:10:00,136.68,136.72,136.5,136.53,37200.0,117.2641,117.2985,117.1097,117.1355,37200.0
2014-03-14 15:20:00,136.53,136.77,136.53,136.7,59800.0,117.1355,117.3414,117.1355,117.2813,59800.0
2014-03-14 15:30:00,136.68,136.96,136.67,136.75,93400.0,117.2641,117.5044,117.2556,117.3242,93400.0
2014-03-14 15:40:00,136.76,136.95,136.72,136.87,122800.0,117.3328,117.4958,117.2985,117.4272,122800.0
2014-03-14 15:50:00,136.86,136.91,136.56,136.74,180800.0,117.4186,117.4615,117.1612,117.3156,180800.0
2014-03-17 09:30:00,137.71,138.37,137.11,138.1,92300.0,118.1478,118.7141,117.6331,118.4824,92300.0
2014-03-17 09:40:00,138.12,138.3,137.75,137.95,95100.0,118.4996,118.654,118.1822,118.3537,95100.0
2014-03-17 09:50:00,138.03,138.37,137.92,137.92,54400.0,118.4224,118.7141,118.328,118.328,54400.0
2014-03-17 10:00:00,137.99,138.59,137.98,138.56,40100.0,118.3881,118.9028,118.3795,118.8771,40100.0
2014-03-17 10:10:00,138.56,138.61,138.21,138.32,46900.0,118.8771,118.92,118.5768,118.6712,46900.0
2014-03-17 10:20:00,138.31,138.31,137.99,138.06,44000.0,118.6626,118.6626,118.3881,118.4481,44000.0
2014-03-17 10:30:00,138.09,138.2,137.91,138.0,28900.0,118.4739,118.5682,118.3194,118.3966,28900.0
2014-03-17 10:40:00,138.05,138.2,137.8,137.93,57300.0,118.4395,118.5682,118.225,118.3366,57300.0
2014-03-17 10:50:00,137.98,138.28,137.94,138.15,99900.0,118.3795,118.6369,118.3452,118.5253,99900.0
2014-03-17 11:00:00,138.15,138.35,138.08,138.27,46700.0,118.5253,118.6969,118.4653,118.6283,46700.0
2014-03-17 11:10:00,138.2,138.28,137.95,138.09,70000.0,118.5682,118.6369,118.3537,118.4739,70000.0
2014-03-17 11:20:00,138.09,138.09,137.86,138.04,39100.0,118.4739,118.4739,118.2765,118.431,39100.0
2014-03-17 11:30:00,138.03,138.03,137.85,138.01,50600.0,118.4224,118.4224,118.2679,118.4052,50600.0
2014-03-17 11:40:00,138.02,138.1,137.91,138.06,56500.0,118.4138,118.4824,118.3194,118.4481,56500.0
2014-03-17 11:50:00,138.05,138.12,137.96,138.04,70500.0,118.4395,118.4996,118.3623,118.431,70500.0
2014-03-17 12:00:00,138.05,138.08,137.93,137.99,89300.0,118.4395,118.4653,118.3366,118.3881,89300.0
2014-03-17 12:10:00,137.99,138.17,137.94,138.02,144400.0,118.3881,118.5425,118.3452,118.4138,144400.0
2014-03-17 12:20:00,138.05,138.06,137.95,138.0,57200.0,118.4395,118.4481,118.3537,118.3966,57200.0
2014-03-17 12:30:00,138.04,138.1,137.94,137.97,50700.0,118.431,118.4824,118.3452,118.3709,50700.0
2014-03-17 12:40:00,138.01,138.07,137.74,137.77,48700.0,118.4052,118.4567,118.1736,118.1993,48700.0
2014-03-17 12:50:00,137.76,138.05,137.74,137.96,38300.0,118.1907,118.4395,118.1736,118.3623,38300.0
2014-03-17 13:00:00,137.95,138.02,137.81,137.83,37200.0,118.3537,118.4138,118.2336,118.2508,37200.0
2014-03-17 13:10:00,137.85,137.9,137.76,137.87,23500.0,118.2679,118.3108,118.1907,118.2851,23500.0
2014-03-17 13:20:00,137.9,137.95,137.82,137.83,23400.0,118.3108,118.3537,118.2422,118.2508,23400.0
2014-03-17 13:30:00,137.89,137.92,137.77,137.84,55400.0,118.3023,118.328,118.1993,118.2594,55400.0
2014-03-17 13:40:00,137.83,137.84,137.71,137.76,47000.0,118.2508,118.2594,118.1478,118.1907,47000.0
2014-03-17 13:50:00,137.76,137.77,137.54,137.69,127500.0,118.1907,118.1993,118.002,118.1307,127500.0
2014-03-17 14:00:00,137.72,137.8,137.62,137.67,40600.0,118.1564,118.225,118.0706,118.1135,40600.0
2014-03-17 14:10:00,137.69,137.76,137.59,137.68,39000.0,118.1307,118.1907,118.0449,118.1221,39000.0
2014-03-17 14:20:00,137.7,137.88,137.51,137.86,84700.0,118.1393,118.2937,117.9762,118.2765,84700.0
2014-03-17 14:30:00,137.88,138.25,137.88,137.97,48400.0,118.2937,118.6111,118.2937,118.3709,48400.0
2014-03-17 14:40:00,137.94,138.14,137.94,138.03,33000.0,118.3452,118.5168,118.3452,118.4224,33000.0
2014-03-17 14:50:00,138.02,138.09,137.9,138.09,37500.0,118.4138,118.4739,118.3108,118.4739,37500.0
2014-03-17 15:00:00,138.09,138.16,137.89,138.16,47800.0,118.4739,118.5339,118.3023,118.5339,47800.0
2014-03-17 15:10:00,138.16,138.22,138.06,138.09,59000.0,118.5339,118.5854,118.4481,118.4739,59000.0
2014-03-17 15:20:00,138.09,138.2,138.04,138.15,51500.0,118.4739,118.5682,118.431,118.5253,51500.0
2014-03-17 15:30:00,138.15,138.17,137.94,138.08,89400.0,118.5253,118.5425,118.3452,118.4653,89400.0
2014-03-17 15:40:00,138.08,138.12,137.84,137.94,199500.0,118.4653,118.4996,118.2594,118.3452,199500.0
2014-03-17 15:50:00,137.95,138.03,137.43,137.62,469900.0,118.3537,118.4224,117.9076,118.0706,469900.0
2014-03-18 09:30:00,137.59,138.33,137.42,138.22,66600.0,118.0449,118.6798,117.899,118.5854,66600.0
2014-03-18 09:40:00,138.25,138.25,137.88,138.09,39800.0,118.6111,118.6111,118.2937,118.4739,39800.0
2014-03-18 09:50:00,138.09,138.11,137.35,137.85,147400.0,118.4739,118.491,117.839,118.2679,147400.0
2014-03-18 10:00:00,137.84,138.61,137.75,138.56,84500.0,118.2594,118.92,118.1822,118.8771,84500.0
2014-03-18 10:10:00,138.58,139.13,138.5,138.88,78300.0,118.8942,119.3661,118.8256,119.1516,78300.0
2014-03-18 10:20:00,138.9,139.0,138.5,138.51,54100.0,119.1688,119.2546,118.8256,118.8342,54100.0
2014-03-18 10:30:00,138.52,138.89,138.5,138.8,51800.0,118.8428,119.1602,118.8256,119.083,51800.0
2014-03-18 10:40:00,138.81,138.92,138.4,138.44,78700.0,119.0916,119.1859,118.7398,118.7741,78700.0
2014-03-18 10:50:00,138.41,138.68,138.4,138.41,26500.0,118.7484,118.98,118.7398,118.7484,26500.0
2014-03-18 11:00:00,138.41,138.58,138.12,138.15,52200.0,118.7484,118.8942,118.4996,118.5253,52200.0
2014-03-18 11:10:00,138.16,138.41,137.97,138.41,47600.0,118.5339,118.7484,118.3709,118.7484,47600.0
2014-03-18 11:20:00,138.47,138.8,138.42,138.78,33500.0,118.7999,119.083,118.757,119.0658,33500.0
2014-03-18 11:30:00,138.79,138.85,138.65,138.79,46200.0,119.0744,119.1259,118.9543,119.0744,46200.0
2014-03-18 11:40:00,138.8,139.19,138.73,139.18,54700.0,119.083,119.4176,119.0229,119.409,54700.0
2014-03-18 11:50:00,139.05,139.06,138.68,138.69,42400.0,119.2975,119.3061,118.98,118.9886,42400.0
2014-03-18 12:00:00,138.69,138.75,138.19,138.23,72100.0,118.9886,119.0401,118.5596,118.594,72100.0
2014-03-18 12:10:00,138.26,138.5,138.14,138.45,43100.0,118.6197,118.8256,118.5168,118.7827,43100.0
2014-03-18 12:20:00,138.47,138.69,138.31,138.6,25200.0,118.7999,118.9886,118.6626,118.9114,25200.0
2014-03-18 12:30:00,138.58,138.58,138.14,138.2,44800.0,118.8942,118.8942,118.5168,118.5682,44800.0
2014-03-18 12:40:00,138.21,138.23,137.86,138.06,39500.0,118.5768,118.594,118.2765,118.4481,39500.0
2014-03-18 12:50:00,138.06,138.54,137.94,138.54,54600.0,118.4481,118.8599,118.3452,118.8599,54600.0
2014-03-18 13:00:00,138.52,138.55,138.18,138.24,22200.0,118.8428,118.8685,118.5511,118.6025,22200.0
2014-03-18 13:10:00,138.23,138.3,138.02,138.21,28300.0,118.594,118.654,118.4138,118.5768,28300.0
2014-03-18 13:20:00,138.18,138.63,138.18,138.54,20300.0,118.5511,118.9371,118.5511,118.8599,20300.0
2014-03-18 13:30:00,138.49,138.69,138.35,138.4,19800.0,118.817,118.9886,118.6969,118.7398,19800.0
2014-03-18 13:40:00,138.4,138.77,138.38,138.72,25900.0,118.7398,119.0573,118.7227,119.0144,25900.0
2014-03-18 13:50:00,138.68,139.0,138.68,138.95,56700.0,118.98,119.2546,118.98,119.2117,56700.0
2014-03-18 14:00:00,138.97,138.97,138.82,138.87,44900.0,119.2288,119.2288,119.1002,119.1431,44900.0
2014-03-18 14:10:00,138.9,139.03,138.87,139.0,60400.0,119.1688,119.2803,119.1431,119.2546,60400.0
2014-03-18 14:20:00,139.01,139.07,138.9,138.9,31300.0,119.2632,119.3146,119.1688,119.1688,31300.0
2014-03-18 14:30:00,138.93,138.94,138.87,138.93,24600.0,119.1945,119.2031,119.1431,119.1945,24600.0
2014-03-18 14:40:00,138.88,138.91,138.65,138.7,35400.0,119.1516,119.1774,118.9543,118.9972,35400.0
2014-03-18 14:50:00,138.69,138.71,138.37,138.43,40100.0,118.9886,119.0058,118.7141,118.7656,40100.0
2014-03-18 15:00:00,138.43,138.56,138.35,138.47,53100.0,118.7656,118.8771,118.6969,118.7999,53100.0
2014-03-18 15:10:00,138.48,138.5,138.2,138.2,60000.0,118.8085,118.8256,118.5682,118.5682,60000.0
2014-03-18 15:20:00,138.2,138.31,138.08,138.3,100000.0,118.5682,118.6626,118.4653,118.654,100000.0
2014-03-18 15:30:00,138.31,138.51,138.24,138.48,92700.0,118.6626,118.8342,118.6025,118.8085,92700.0
2014-03-18 15:40:00,138.51,138.56,138.4,138.46,126200.0,118.8342,118.8771,118.7398,118.7913,126200.0
2014-03-18 15:50:00,138.46,138.63,138.45,138.57,153000.0,118.7913,118.9371,118.7827,118.8857,153000.0
2014-03-19 09:30:00,138.11,140.75,137.91,139.59,265300.0,118.491,120.756,118.3194,119.7608,265300.0
2014-03-19 09:40:00,139.76,141.17,139.01,140.98,163400.0,119.9066,121.1163,119.2632,120.9533,163400.0
2014-03-19 09:50:00,140.95,140.95,139.11,139.33,80300.0,120.9276,120.9276,119.349,119.5377,80300.0
2014-03-19 10:00:00,139.28,139.46,138.57,138.73,82200.0,119.4948,119.6492,118.8857,119.0229,82200.0
2014-03-19 10:10:00,138.79,139.77,138.6,139.42,67700.0,119.0744,119.9152,118.9114,119.6149,67700.0
2014-03-19 10:20:00,139.42,139.46,138.81,138.96,73900.0,119.6149,119.6492,119.0916,119.2203,73900.0
2014-03-19 10:30:00,138.94,139.09,138.6,138.74,34600.0,119.2031,119.3318,118.9114,119.0315,34600.0
2014-03-19 10:40:00,138.79,139.16,138.71,139.16,65100.0,119.0744,119.3919,119.0058,119.3919,65100.0
2014-03-19 10:50:00,139.16,139.27,138.8,139.15,42400.0,119.3919,119.4862,119.083,119.3833,42400.0
2014-03-19 11:00:00,139.2,139.23,138.99,139.1,72100.0,119.4262,119.4519,119.246,119.3404,72100.0
2014-03-19 11:10:00,139.1,139.13,138.32,138.33,45200.0,119.3404,119.3661,118.6712,118.6798,45200.0
2014-03-19 11:20:00,138.39,138.74,138.17,138.22,39500.0,118.7312,119.0315,118.5425,118.5854,39500.0
2014-03-19 11:30:00,138.18,138.43,137.69,137.86,67300.0,118.5511,118.7656,118.1307,118.2765,67300.0
2014-03-19 11:40:00,137.85,138.21,137.54,138.2,88500.0,118.2679,118.5768,118.002,118.5682,88500.0
2014-03-19 11:50:00,138.2,138.4,138.0,138.07,29100.0,118.5682,118.7398,118.3966,118.4567,29100.0
2014-03-19 12:00:00,138.02,138.31,138.0,138.31,22000.0,118.4138,118.6626,118.3966,118.6626,22000.0
2014-03-19 12:10:00,138.31,138.35,138.02,138.25,20500.0,118.6626,118.6969,118.4138,118.6111,20500.0
2014-03-19 12:20:00,138.25,138.66,138.2,138.59,27200.0,118.6111,118.9629,118.5682,118.9028,27200.0
2014-03-19 12:30:00,138.6,138.66,138.18,138.29,28200.0,118.9114,118.9629,118.5511,118.6454,28200.0
2014-03-19 12:40:00,138.3,138.33,137.94,138.15,28300.0,118.654,118.6798,118.3452,118.5253,28300.0
2014-03-19 12:50:00,138.16,138.29,138.0,138.28,14000.0,118.5339,118.6454,118.3966,118.6369,14000.0
2014-03-19 13:00:00,138.26,138.28,138.07,138.11,19400.0,118.6197,118.6369,118.4567,118.491,19400.0
2014-03-19 13:10:00,138.14,138.23,138.07,138.15,18500.0,118.5168,118.594,118.4567,118.5253,18500.0
2014-03-19 13:20:00,138.19,138.41,138.17,138.39,30700.0,118.5596,118.7484,118.5425,118.7312,30700.0
2014-03-19 13:30:00,138.37,138.4,138.21,138.22,19700.0,118.7141,118.7398,118.5768,118.5854,19700.0
2014-03-19 13:40:00,138.25,138.3,138.12,138.16,13100.0,118.6111,118.654,118.4996,118.5339,13100.0
2014-03-19 13:50:00,138.2,138.24,138.0,138.18,26400.0,118.5682,118.6025,118.3966,118.5511,26400.0
2014-03-19 14:00:00,138.17,138.25,137.14,137.45,81900.0,118.5425,118.6111,117.6588,117.9248,81900.0
2014-03-19 14:10:00,137.37,138.08,137.31,138.02,81600.0,117.8561,118.4653,117.8047,118.4138,81600.0
2014-03-19 14:20:00,138.02,138.36,137.99,138.1,68200.0,118.4138,118.7055,118.3881,118.4824,68200.0
2014-03-19 14:30:00,138.1,138.44,138.01,138.38,51100.0,118.4824,118.7741,118.4052,118.7227,51100.0
2014-03-19 14:40:00,138.36,138.4,137.82,137.87,61600.0,118.7055,118.7398,118.2422,118.2851,61600.0
2014-03-19 14:50:00,137.9,138.89,137.87,138.88,69800.0,118.3108,119.1602,118.2851,119.1516,69800.0
2014-03-19 15:00:00,138.83,138.85,137.76,137.88,56000.0,119.1087,119.1259,118.1907,118.2937,56000.0
2014-03-19 15:10:00,137.9,138.05,137.47,137.94,72200.0,118.3108,118.4395,117.9419,118.3452,72200.0
2014-03-19 15:20:00,137.92,138.1,137.75,138.1,56500.0,118.328,118.4824,118.1822,118.4824,56500.0
2014-03-19 15:30:00,138.1,138.79,138.07,138.56,107500.0,118.4824,119.0744,118.4567,118.8771,107500.0
2014-03-19 15:40:00,138.58,138.87,138.49,138.77,103300.0,118.8942,119.1431,118.817,119.0573,103300.0
2014-03-19 15:50:00,138.78,138.79,138.32,138.39,196800.0,119.0658,119.0744,118.6712,118.7312,196800.0
2014-03-20 09:30:00,137.03,137.73,136.63,136.84,136800.0,117.5644,118.165,117.2213,117.4014,136800.0
2014-03-20 09:40:00,136.83,137.05,135.24,135.57,162700.0,117.3928,117.5816,116.0287,116.3118,162700.0
2014-03-20 09:50:00,135.62,136.12,135.51,135.98,202400.0,116.3547,116.7837,116.2604,116.6636,202400.0
2014-03-20 10:00:00,136.0,136.35,135.79,136.35,150900.0,116.6807,116.981,116.5006,116.981,150900.0
2014-03-20 10:10:00,136.31,136.45,136.01,136.45,112100.0,116.9467,117.0668,116.6893,117.0668,112100.0
2014-03-20 10:20:00,136.38,136.53,136.22,136.4,42100.0,117.0068,117.1355,116.8695,117.0239,42100.0
2014-03-20 10:30:00,136.37,136.5,136.26,136.4,71100.0,116.9982,117.1097,116.9038,117.0239,71100.0
2014-03-20 10:40:00,136.4,136.44,136.14,136.34,47800.0,117.0239,117.0582,116.8009,116.9724,47800.0
2014-03-20 10:50:00,136.36,136.45,136.26,136.39,37600.0,116.9896,117.0668,116.9038,117.0153,37600.0
2014-03-20 11:00:00,136.39,136.51,136.24,136.51,77400.0,117.0153,117.1183,116.8867,117.1183,77400.0
2014-03-20 11:10:00,136.51,136.56,136.12,136.35,93600.0,117.1183,117.1612,116.7837,116.981,93600.0
2014-03-20 11:20:00,136.35,136.36,136.07,136.3,41900.0,116.981,116.9896,116.7408,116.9381,41900.0
2014-03-20 11:30:00,136.32,136.34,135.88,136.14,48000.0,116.9553,116.9724,116.5778,116.8009,48000.0
2014-03-20 11:40:00,136.13,136.25,135.95,136.23,51400.0,116.7923,116.8952,116.6378,116.8781,51400.0
2014-03-20 11:50:00,136.23,136.5,136.2,136.42,53100.0,116.8781,117.1097,116.8523,117.0411,53100.0
2014-03-20 12:00:00,136.43,136.5,136.33,136.44,77100.0,117.0497,117.1097,116.9639,117.0582,77100.0
2014-03-20 12:10:00,136.44,136.6,136.33,136.58,32000.0,117.0582,117.1955,116.9639,117.1784,32000.0
2014-03-20 12:20:00,136.59,137.05,136.59,136.7,66100.0,117.1869,117.5816,117.1869,117.2813,66100.0
2014-03-20 12:30:00,136.72,136.82,136.7,136.76,38300.0,117.2985,117.3843,117.2813,117.3328,38300.0
2014-03-20 12:40:00,136.76,137.13,136.64,136.97,60700.0,117.3328,117.6502,117.2298,117.513,60700.0
2014-03-20 12:50:00,136.99,137.03,136.82,136.89,105500.0,117.5301,117.5644,117.3843,117.4443,105500.0
2014-03-20 13:00:00,136.89,136.95,136.83,136.91,12500.0,117.4443,117.4958,117.3928,117.4615,12500.0
2014-03-20 13:10:00,136.92,136.92,136.69,136.69,16500.0,117.4701,117.4701,117.2727,117.2727,16500.0
2014-03-20 13:20:00,136.69,136.84,136.62,136.68,18400.0,117.2727,117.4014,117.2127,117.2641,18400.0
2014-03-20 13:30:00,136.68,136.87,136.68,136.72,18700.0,117.2641,117.4272,117.2641,117.2985,18700.0
2014-03-20 13:40:00,136.7,136.75,136.47,136.66,16600.0,117.2813,117.3242,117.084,117.247,16600.0
2014-03-20 13:50:00,136.67,136.67,136.44,136.53,43700.0,117.2556,117.2556,117.0582,117.1355,43700.0
2014-03-20 14:00:00,136.54,136.69,136.47,136.49,57500.0,117.144,117.2727,117.084,117.1011,57500.0
2014-03-20 14:10:00,136.5,136.51,136.16,136.16,69600.0,117.1097,117.1183,116.818,116.818,69600.0
2014-03-20 14:20:00,136.2,136.54,136.18,136.5,53100.0,116.8523,117.144,116.8352,117.1097,53100.0
2014-03-20 14:30:00,136.5,136.51,136.35,136.48,57900.0,117.1097,117.1183,116.981,117.0926,57900.0
2014-03-20 14:40:00,136.48,136.56,136.38,136.54,134100.0,117.0926,117.1612,117.0068,117.144,134100.0
2014-03-20 14:50:00,136.56,136.72,136.47,136.67,35000.0,117.1612,117.2985,117.084,117.2556,35000.0
2014-03-20 15:00:00,136.68,136.68,136.46,136.51,111000.0,117.2641,117.2641,117.0754,117.1183,111000.0
2014-03-20 15:10:00,136.5,136.53,136.44,136.51,52400.0,117.1097,117.1355,117.0582,117.1183,52400.0
2014-03-20 15:20:00,136.49,136.54,136.28,136.32,93300.0,117.1011,117.144,116.921,116.9553,93300.0
2014-03-20 15:30:00,136.33,136.51,136.32,136.38,72800.0,116.9639,117.1183,116.9553,117.0068,72800.0
2014-03-20 15:40:00,136.38,136.57,136.38,136.52,157500.0,117.0068,117.1698,117.0068,117.1269,157500.0
2014-03-20 15:50:00,136.53,136.59,136.36,136.5,184900.0,117.1355,117.1869,116.9896,117.1097,184900.0
2014-03-21 09:30:00,137.51,138.0,136.76,136.8,450500.0,117.9762,118.3966,117.3328,117.3671,450500.0
2014-03-21 09:40:00,136.8,136.89,136.12,136.31,77300.0,117.3671,117.4443,116.7837,116.9467,77300.0
2014-03-21 09:50:00,136.33,136.51,136.22,136.46,61100.0,116.9639,117.1183,116.8695,117.0754,61100.0
2014-03-21 10:00:00,136.46,136.85,136.42,136.66,105800.0,117.0754,117.41,117.0411,117.247,105800.0
2014-03-21 10:10:00,136.59,136.73,136.41,136.53,94800.0,117.1869,117.307,117.0325,117.1355,94800.0
2014-03-21 10:20:00,136.56,136.82,136.56,136.7,92600.0,117.1612,117.3843,117.1612,117.2813,92600.0
2014-03-21 10:30:00,136.7,137.04,136.62,136.97,66400.0,117.2813,117.573,117.2127,117.513,66400.0
2014-03-21 10:40:00,137.01,137.35,136.98,137.35,47100.0,117.5473,117.839,117.5215,117.839,47100.0
2014-03-21 10:50:00,137.35,137.79,137.33,137.74,44900.0,117.839,118.2165,117.8218,118.1736,44900.0
2014-03-21 11:00:00,137.77,137.95,137.63,137.69,48500.0,118.1993,118.3537,118.0792,118.1307,48500.0
2014-03-21 11:10:00,137.67,137.7,137.53,137.56,51400.0,118.1135,118.1393,117.9934,118.0191,51400.0
2014-03-21 11:20:00,137.56,137.6,137.51,137.57,45100.0,118.0191,118.0535,117.9762,118.0277,45100.0
2014-03-21 11:30:00,137.6,137.65,137.55,137.59,29200.0,118.0535,118.0964,118.0106,118.0449,29200.0
2014-03-21 11:40:00,137.59,137.64,137.1,137.1,56100.0,118.0449,118.0878,117.6245,117.6245,56100.0
2014-03-21 11:50:00,137.14,137.3,136.77,136.8,138300.0,117.6588,117.7961,117.3414,117.3671,138300.0
2014-03-21 12:00:00,136.8,137.02,136.66,137.02,48900.0,117.3671,117.5559,117.247,117.5559,48900.0
2014-03-21 12:10:00,137.02,137.03,136.71,136.8,40500.0,117.5559,117.5644,117.2899,117.3671,40500.0
2014-03-21 12:20:00,136.8,136.81,136.35,136.54,49800.0,117.3671,117.3757,116.981,117.144,49800.0
2014-03-21 12:30:00,136.54,136.64,136.4,136.55,33300.0,117.144,117.2298,117.0239,117.1526,33300.0
2014-03-21 12:40:00,136.55,136.88,136.55,136.83,37800.0,117.1526,117.4357,117.1526,117.3928,37800.0
2014-03-21 12:50:00,136.79,136.81,136.64,136.76,34200.0,117.3585,117.3757,117.2298,117.3328,34200.0
2014-03-21 13:00:00,136.75,136.91,136.7,136.89,15000.0,117.3242,117.4615,117.2813,117.4443,15000.0
2014-03-21 13:10:00,136.85,136.86,136.3,136.44,35600.0,117.41,117.4186,116.9381,117.0582,35600.0
2014-03-21 13:20:00,136.45,136.46,136.03,136.07,43800.0,117.0668,117.0754,116.7065,116.7408,43800.0
2014-03-21 13:30:00,136.07,136.28,136.02,136.23,45300.0,116.7408,116.921,116.6979,116.8781,45300.0
2014-03-21 13:40:00,136.2,136.24,136.08,136.18,61600.0,116.8523,116.8867,116.7494,116.8352,61600.0
2014-03-21 13:50:00,136.16,136.41,136.15,136.24,57300.0,116.818,117.0325,116.8094,116.8867,57300.0
2014-03-21 14:00:00,136.24,136.4,136.17,136.39,57000.0,116.8867,117.0239,116.8266,117.0153,57000.0
2014-03-21 14:10:00,136.39,136.59,136.32,136.46,76700.0,117.0153,117.1869,116.9553,117.0754,76700.0
2014-03-21 14:20:00,136.48,136.61,136.47,136.48,74200.0,117.0926,117.2041,117.084,117.0926,74200.0
2014-03-21 14:30:00,136.48,136.49,136.15,136.25,81500.0,117.0926,117.1011,116.8094,116.8952,81500.0
2014-03-21 14:40:00,136.25,136.41,136.18,136.4,44000.0,116.8952,117.0325,116.8352,117.0239,44000.0
2014-03-21 14:50:00,136.39,136.6,136.34,136.55,51100.0,117.0153,117.1955,116.9724,117.1526,51100.0
2014-03-21 15:00:00,136.57,136.8,136.39,136.8,46700.0,117.1698,117.3671,117.0153,117.3671,46700.0
2014-03-21 15:10:00,136.83,136.92,136.73,136.8,63000.0,117.3928,117.4701,117.307,117.3671,63000.0
2014-03-21 15:20:00,136.8,136.99,136.61,136.91,76400.0,117.3671,117.5301,117.2041,117.4615,76400.0
2014-03-21 15:30:00,136.92,136.96,136.58,136.61,115400.0,117.4701,117.5044,117.1784,117.2041,115400.0
2014-03-21 15:40:00,136.59,136.7,136.25,136.34,149600.0,117.1869,117.2813,116.8952,116.9724,149600.0
2014-03-21 15:50:00,136.34,136.69,136.31,136.5,258700.0,116.9724,117.2727,116.9467,117.1097,258700.0
2014-03-24 09:30:00,137.15,137.2,136.36,136.43,83600.0,117.6674,117.7103,116.9896,117.0497,83600.0
2014-03-24 09:40:00,136.42,136.42,135.33,135.71,103400.0,117.0411,117.0411,116.1059,116.4319,103400.0
2014-03-24 09:50:00,135.75,135.81,135.37,135.53,102300.0,116.4663,116.5177,116.1402,116.2775,102300.0
2014-03-24 10:00:00,135.5,135.53,134.93,135.37,116100.0,116.2518,116.2775,115.7627,116.1402,116100.0
2014-03-24 10:10:00,135.32,135.34,134.99,135.15,93100.0,116.0973,116.1145,115.8142,115.9515,93100.0
2014-03-24 10:20:00,135.19,135.27,134.91,135.14,98800.0,115.9858,116.0544,115.7456,115.9429,98800.0
2014-03-24 10:30:00,135.12,135.16,134.87,135.12,117200.0,115.9258,115.9601,115.7113,115.9258,117200.0
2014-03-24 10:40:00,135.12,135.25,135.0,135.2,80200.0,115.9258,116.0373,115.8228,115.9944,80200.0
2014-03-24 10:50:00,135.21,135.4,135.14,135.27,112600.0,116.003,116.166,115.9429,116.0544,112600.0
2014-03-24 11:00:00,135.26,135.32,135.17,135.27,114100.0,116.0459,116.0973,115.9686,116.0544,114100.0
2014-03-24 11:10:00,135.27,135.29,135.19,135.23,82100.0,116.0544,116.0716,115.9858,116.0201,82100.0
2014-03-24 11:20:00,135.23,135.49,135.22,135.44,56000.0,116.0201,116.2432,116.0115,116.2003,56000.0
2014-03-24 11:30:00,135.44,135.45,135.29,135.37,34000.0,116.2003,116.2089,116.0716,116.1402,34000.0
2014-03-24 11:40:00,135.36,135.45,135.11,135.16,57400.0,116.1317,116.2089,115.9172,115.9601,57400.0
2014-03-24 11:50:00,135.14,135.37,135.11,135.29,53200.0,115.9429,116.1402,115.9172,116.0716,53200.0
2014-03-24 12:00:00,135.31,135.4,135.23,135.32,47700.0,116.0888,116.166,116.0201,116.0973,47700.0
2014-03-24 12:10:00,135.31,135.38,135.16,135.3,34800.0,116.0888,116.1488,115.9601,116.0802,34800.0
2014-03-24 12:20:00,135.32,135.4,135.23,135.29,37900.0,116.0973,116.166,116.0201,116.0716,37900.0
2014-03-24 12:30:00,135.31,135.38,135.18,135.25,40900.0,116.0888,116.1488,115.9772,116.0373,40900.0
2014-03-24 12:40:00,135.27,135.27,135.06,135.21,36300.0,116.0544,116.0544,115.8743,116.003,36300.0
2014-03-24 12:50:00,135.18,135.2,135.07,135.12,25100.0,115.9772,115.9944,115.8829,115.9258,25100.0
2014-03-24 13:00:00,135.1,135.3,135.1,135.11,32400.0,115.9086,116.0802,115.9086,115.9172,32400.0
2014-03-24 13:10:00,135.14,135.2,135.08,135.08,25100.0,115.9429,115.9944,115.8914,115.8914,25100.0
2014-03-24 13:20:00,135.07,135.24,135.03,135.24,35000.0,115.8829,116.0287,115.8485,116.0287,35000.0
2014-03-24 13:30:00,135.24,135.55,135.22,135.49,49500.0,116.0287,116.2947,116.0115,116.2432,49500.0
2014-03-24 13:40:00,135.45,135.59,135.26,135.26,38200.0,116.2089,116.329,116.0459,116.0459,38200.0
2014-03-24 13:50:00,135.28,135.47,135.18,135.47,34800.0,116.063,116.226,115.9772,116.226,34800.0
2014-03-24 14:00:00,135.51,135.54,135.29,135.29,33900.0,116.2604,116.2861,116.0716,116.0716,33900.0
2014-03-24 14:10:00,135.29,135.31,135.15,135.22,37000.0,116.0716,116.0888,115.9515,116.0115,37000.0
2014-03-24 14:20:00,135.23,135.52,135.2,135.44,41000.0,116.0201,116.2689,115.9944,116.2003,41000.0
2014-03-24 14:30:00,135.45,135.5,135.31,135.43,39200.0,116.2089,116.2518,116.0888,116.1917,39200.0
2014-03-24 14:40:00,135.44,135.48,135.26,135.27,57200.0,116.2003,116.2346,116.0459,116.0544,57200.0
2014-03-24 14:50:00,135.28,135.33,135.05,135.06,69000.0,116.063,116.1059,115.8657,115.8743,69000.0
2014-03-24 15:00:00,135.08,135.22,135.05,135.1,55000.0,115.8914,116.0115,115.8657,115.9086,55000.0
2014-03-24 15:10:00,135.09,135.13,134.95,134.95,87200.0,115.9,115.9343,115.7799,115.7799,87200.0
2014-03-24 15:20:00,134.97,135.06,134.95,135.0,93500.0,115.7971,115.8743,115.7799,115.8228,93500.0
2014-03-24 15:30:00,135.02,135.17,135.02,135.17,104800.0,115.84,115.9686,115.84,115.9686,104800.0
2014-03-24 15:40:00,135.17,135.25,135.01,135.06,123000.0,115.9686,116.0373,115.8314,115.8743,123000.0
2014-03-24 15:50:00,135.05,135.17,134.97,134.97,237500.0,115.8657,115.9686,115.7971,115.7971,237500.0
2014-03-25 09:30:00,134.88,135.56,134.55,135.53,98200.0,115.7198,116.3032,115.4367,116.2775,98200.0
2014-03-25 09:40:00,135.44,135.68,134.94,135.14,60300.0,116.2003,116.4062,115.7713,115.9429,60300.0
2014-03-25 09:50:00,135.13,135.52,135.1,135.1,97500.0,115.9343,116.2689,115.9086,115.9086,97500.0
2014-03-25 10:00:00,135.17,135.4,134.94,135.2,64500.0,115.9686,116.166,115.7713,115.9944,64500.0
2014-03-25 10:10:00,135.2,135.35,134.69,134.7,92300.0,115.9944,116.1231,115.5568,115.5654,92300.0
2014-03-25 10:20:00,134.71,134.73,134.49,134.56,75200.0,115.574,115.5912,115.3852,115.4453,75200.0
2014-03-25 10:30:00,134.6,134.64,134.33,134.39,86500.0,115.4796,115.5139,115.248,115.2995,86500.0
2014-03-25 10:40:00,134.37,134.4,133.7,133.71,141900.0,115.2823,115.308,114.7075,114.716,141900.0
2014-03-25 10:50:00,133.71,133.83,133.48,133.58,134800.0,114.716,114.819,114.5187,114.6045,134800.0
2014-03-25 11:00:00,133.62,133.69,133.39,133.51,130100.0,114.6388,114.6989,114.4415,114.5445,130100.0
2014-03-25 11:10:00,133.51,134.13,133.47,133.97,130100.0,114.5445,115.0764,114.5101,114.9391,130100.0
2014-03-25 11:20:00,133.98,134.04,133.81,133.99,101600.0,114.9477,114.9992,114.8018,114.9563,101600.0
2014-03-25 11:30:00,133.99,134.01,133.67,133.75,102600.0,114.9563,114.9734,114.6817,114.7504,102600.0
2014-03-25 11:40:00,133.75,133.91,133.73,133.89,69900.0,114.7504,114.8876,114.7332,114.8705,69900.0
2014-03-25 11:50:00,133.89,133.9,133.7,133.79,77200.0,114.8705,114.8791,114.7075,114.7847,77200.0
2014-03-25 12:00:00,133.8,133.82,133.52,133.74,84500.0,114.7933,114.8104,114.553,114.7418,84500.0
2014-03-25 12:10:00,133.76,133.76,133.54,133.54,119500.0,114.7589,114.7589,114.5702,114.5702,119500.0
2014-03-25 12:20:00,133.55,133.64,133.49,133.55,102000.0,114.5788,114.656,114.5273,114.5788,102000.0
2014-03-25 12:30:00,133.55,133.59,133.42,133.5,65400.0,114.5788,114.6131,114.4672,114.5359,65400.0
2014-03-25 12:40:00,133.52,133.53,133.16,133.2,112900.0,114.553,114.5616,114.2442,114.2785,112900.0
2014-03-25 12:50:00,133.24,133.43,133.22,133.32,88000.0,114.3128,114.4758,114.2957,114.3814,88000.0
2014-03-25 13:00:00,133.3,133.38,132.69,132.74,140800.0,114.3643,114.4329,113.8409,113.8838,140800.0
2014-03-25 13:10:00,132.74,133.3,132.52,133.17,221300.0,113.8838,114.3643,113.6951,114.2528,221300.0
2014-03-25 13:20:00,133.19,133.27,133.08,133.18,124200.0,114.2699,114.3386,114.1755,114.2613,124200.0
2014-03-25 13:30:00,133.19,133.82,133.17,133.8,105300.0,114.2699,114.8104,114.2528,114.7933,105300.0
2014-03-25 13:40:00,133.84,133.84,133.35,133.36,119200.0,114.8276,114.8276,114.4072,114.4158,119200.0
2014-03-25 13:50:00,133.39,133.57,133.25,133.57,157100.0,114.4415,114.5959,114.3214,114.5959,157100.0
2014-03-25 14:00:00,133.59,134.41,133.59,134.38,87700.0,114.6131,115.3166,114.6131,115.2909,87700.0
2014-03-25 14:10:00,134.37,134.64,134.32,134.39,90000.0,115.2823,115.5139,115.2394,115.2995,90000.0
2014-03-25 14:20:00,134.4,134.41,134.07,134.07,45500.0,115.308,115.3166,115.0249,115.0249,45500.0
2014-03-25 14:30:00,134.08,134.16,133.92,133.96,26300.0,115.0335,115.1021,114.8962,114.9305,26300.0
2014-03-25 14:40:00,133.94,133.95,133.8,133.82,32000.0,114.9134,114.922,114.7933,114.8104,32000.0
2014-03-25 14:50:00,133.81,133.96,133.77,133.83,32600.0,114.8018,114.9305,114.7675,114.819,32600.0
2014-03-25 15:00:00,133.82,134.21,133.66,134.11,60900.0,114.8104,115.145,114.6731,115.0592,60900.0
2014-03-25 15:10:00,134.12,134.28,134.07,134.14,43800.0,115.0678,115.2051,115.0249,115.085,43800.0
2014-03-25 15:20:00,134.15,134.47,134.13,134.41,94800.0,115.0935,115.3681,115.0764,115.3166,94800.0
2014-03-25 15:30:00,134.42,134.52,134.37,134.44,104100.0,115.3252,115.411,115.2823,115.3423,104100.0
2014-03-25 15:40:00,134.44,134.46,134.1,134.1,55800.0,115.3423,115.3595,115.0506,115.0506,55800.0
2014-03-25 15:50:00,134.1,134.24,133.97,134.19,148300.0,115.0506,115.1708,114.9391,115.1279,148300.0
2014-03-26 09:30:00,134.48,135.31,134.25,135.25,57600.0,115.3767,116.0888,115.1793,116.0373,57600.0
2014-03-26 09:40:00,135.17,135.27,134.8,135.06,29200.0,115.9686,116.0544,115.6512,115.8743,29200.0
2014-03-26 09:50:00,135.04,135.05,134.76,134.77,27700.0,115.8571,115.8657,115.6169,115.6255,27700.0
2014-03-26 10:00:00,134.77,134.81,134.45,134.66,23200.0,115.6255,115.6598,115.3509,115.5311,23200.0
2014-03-26 10:10:00,134.69,134.84,134.51,134.52,35300.0,115.5568,115.6855,115.4024,115.411,35300.0
2014-03-26 10:20:00,134.52,134.6,133.97,134.06,26500.0,115.411,115.4796,114.9391,115.0163,26500.0
2014-03-26 10:30:00,134.06,134.4,134.0,134.25,31300.0,115.0163,115.308,114.9649,115.1793,31300.0
2014-03-26 10:40:00,134.27,134.29,133.91,133.95,33900.0,115.1965,115.2137,114.8876,114.922,33900.0
2014-03-26 10:50:00,133.97,134.04,133.7,133.97,31700.0,114.9391,114.9992,114.7075,114.9391,31700.0
2014-03-26 11:00:00,133.97,134.18,133.91,134.17,39800.0,114.9391,115.1193,114.8876,115.1107,39800.0
2014-03-26 11:10:00,134.18,134.29,134.04,134.08,35800.0,115.1193,115.2137,114.9992,115.0335,35800.0
2014-03-26 11:20:00,134.04,134.16,133.94,134.09,36200.0,114.9992,115.1021,114.9134,115.0421,36200.0
2014-03-26 11:30:00,134.05,134.13,133.97,134.11,25900.0,115.0077,115.0764,114.9391,115.0592,25900.0
2014-03-26 11:40:00,134.13,134.13,133.55,133.68,51200.0,115.0764,115.0764,114.5788,114.6903,51200.0
2014-03-26 11:50:00,133.67,133.78,133.51,133.54,158800.0,114.6817,114.7761,114.5445,114.5702,158800.0
2014-03-26 12:00:00,133.52,133.52,133.23,133.41,38500.0,114.553,114.553,114.3042,114.4587,38500.0
2014-03-26 12:10:00,133.42,133.56,133.37,133.41,19900.0,114.4672,114.5874,114.4243,114.4587,19900.0
2014-03-26 12:20:00,133.41,133.47,133.23,133.44,29900.0,114.4587,114.5101,114.3042,114.4844,29900.0
2014-03-26 12:30:00,133.44,133.66,133.32,133.59,26700.0,114.4844,114.6731,114.3814,114.6131,26700.0
2014-03-26 12:40:00,133.59,133.59,133.37,133.48,18300.0,114.6131,114.6131,114.4243,114.5187,18300.0
2014-03-26 12:50:00,133.49,133.67,133.45,133.61,17400.0,114.5273,114.6817,114.493,114.6303,17400.0
2014-03-26 13:00:00,133.6,133.64,133.41,133.46,25600.0,114.6217,114.656,114.4587,114.5016,25600.0
2014-03-26 13:10:00,133.46,133.48,132.96,132.99,135500.0,114.5016,114.5187,114.0726,114.0983,135500.0
2014-03-26 13:20:00,132.97,133.33,132.95,133.03,37100.0,114.0812,114.39,114.064,114.1326,37100.0
2014-03-26 13:30:00,133.0,133.1,132.8,133.09,43700.0,114.1069,114.1927,113.9353,114.1841,43700.0
2014-03-26 13:40:00,133.07,133.07,132.8,132.88,41800.0,114.167,114.167,113.9353,114.004,41800.0
2014-03-26 13:50:00,132.87,133.0,132.77,132.89,40800.0,113.9954,114.1069,113.9096,114.0125,40800.0
2014-03-26 14:00:00,132.92,133.0,132.83,132.88,64200.0,114.0383,114.1069,113.9611,114.004,64200.0
2014-03-26 14:10:00,132.92,132.93,132.72,132.79,45400.0,114.0383,114.0468,113.8667,113.9267,45400.0
2014-03-26 14:20:00,132.77,132.87,132.65,132.85,56600.0,113.9096,113.9954,113.8066,113.9782,56600.0
2014-03-26 14:30:00,132.87,132.87,132.68,132.71,59300.0,113.9954,113.9954,113.8324,113.8581,59300.0
2014-03-26 14:40:00,132.72,132.94,132.71,132.88,50800.0,113.8667,114.0554,113.8581,114.004,50800.0
2014-03-26 14:50:00,132.9,133.11,132.89,133.04,52200.0,114.0211,114.2013,114.0125,114.1412,52200.0
2014-03-26 15:00:00,133.05,133.18,132.95,133.07,62300.0,114.1498,114.2613,114.064,114.167,62300.0
2014-03-26 15:10:00,133.08,133.09,132.86,132.97,62600.0,114.1755,114.1841,113.9868,114.0812,62600.0
2014-03-26 15:20:00,132.96,132.96,132.65,132.65,92600.0,114.0726,114.0726,113.8066,113.8066,92600.0
2014-03-26 15:30:00,132.64,132.93,132.47,132.48,130300.0,113.798,114.0468,113.6522,113.6608,130300.0
2014-03-26 15:40:00,132.49,132.5,132.25,132.3,159000.0,113.6694,113.6779,113.4634,113.5063,159000.0
2014-03-26 15:50:00,132.29,132.41,132.09,132.1,314700.0,113.4978,113.6007,113.3262,113.3348,314700.0
2014-03-27 09:30:00,132.0,132.64,131.41,131.58,85800.0,113.249,113.798,112.7428,112.8886,85800.0
2014-03-27 09:40:00,131.66,131.7,131.34,131.41,88100.0,112.9573,112.9916,112.6827,112.7428,88100.0
2014-03-27 09:50:00,131.42,131.98,131.3,131.86,90400.0,112.7513,113.2318,112.6484,113.1288,90400.0
2014-03-27 10:00:00,131.86,132.36,131.65,132.35,91500.0,113.1288,113.5578,112.9487,113.5492,91500.0
2014-03-27 10:10:00,132.38,132.38,132.05,132.24,74800.0,113.575,113.575,113.2919,113.4549,74800.0
2014-03-27 10:20:00,132.25,132.4,131.96,131.96,92000.0,113.4634,113.5921,113.2146,113.2146,92000.0
2014-03-27 10:30:00,131.99,132.58,131.94,132.41,52300.0,113.2404,113.7466,113.1975,113.6007,52300.0
2014-03-27 10:40:00,132.43,132.57,132.31,132.51,45000.0,113.6179,113.738,113.5149,113.6865,45000.0
2014-03-27 10:50:00,132.58,132.63,132.21,132.25,48900.0,113.7466,113.7895,113.4291,113.4634,48900.0
2014-03-27 11:00:00,132.28,132.31,132.01,132.07,53800.0,113.4892,113.5149,113.2575,113.309,53800.0
2014-03-27 11:10:00,132.08,132.29,132.01,132.29,46900.0,113.3176,113.4978,113.2575,113.4978,46900.0
2014-03-27 11:20:00,132.24,132.55,132.23,132.32,53800.0,113.4549,113.7208,113.4463,113.5235,53800.0
2014-03-27 11:30:00,132.3,132.3,132.11,132.18,55500.0,113.5063,113.5063,113.3433,113.4034,55500.0
2014-03-27 11:40:00,132.17,132.17,131.88,132.11,42700.0,113.3948,113.3948,113.146,113.3433,42700.0
2014-03-27 11:50:00,132.1,132.28,132.02,132.2,75400.0,113.3348,113.4892,113.2661,113.4205,75400.0
2014-03-27 12:00:00,132.21,132.27,131.89,131.93,46100.0,113.4291,113.4806,113.1546,113.1889,46100.0
2014-03-27 12:10:00,131.93,132.31,131.93,132.21,48900.0,113.1889,113.5149,113.1889,113.4291,48900.0
2014-03-27 12:20:00,132.17,132.22,132.01,132.03,62400.0,113.3948,113.4377,113.2575,113.2747,62400.0
2014-03-27 12:30:00,132.09,132.14,131.96,132.08,49800.0,113.3262,113.3691,113.2146,113.3176,49800.0
2014-03-27 12:40:00,132.08,132.09,131.96,131.98,38600.0,113.3176,113.3262,113.2146,113.2318,38600.0
2014-03-27 12:50:00,131.97,132.07,131.94,132.04,33200.0,113.2232,113.309,113.1975,113.2833,33200.0
2014-03-27 13:00:00,132.03,132.23,132.03,132.2,52400.0,113.2747,113.4463,113.2747,113.4205,52400.0
2014-03-27 13:10:00,132.2,132.24,132.08,132.16,38100.0,113.4205,113.4549,113.3176,113.3862,38100.0
2014-03-27 13:20:00,132.11,132.23,132.08,132.13,38900.0,113.3433,113.4463,113.3176,113.3605,38900.0
2014-03-27 13:30:00,132.17,132.21,131.98,132.01,44500.0,113.3948,113.4291,113.2318,113.2575,44500.0
2014-03-27 13:40:00,132.01,132.02,131.84,131.86,63600.0,113.2575,113.2661,113.1117,113.1288,63600.0
2014-03-27 13:50:00,131.82,132.17,131.8,132.1,83300.0,113.0945,113.3948,113.0774,113.3348,83300.0
2014-03-27 14:00:00,132.11,132.14,131.96,132.08,79600.0,113.3433,113.3691,113.2146,113.3176,79600.0
2014-03-27 14:10:00,132.1,132.47,132.09,132.17,62900.0,113.3348,113.6522,113.3262,113.3948,62900.0
2014-03-27 14:20:00,132.22,132.27,132.03,132.19,65100.0,113.4377,113.4806,113.2747,113.412,65100.0
2014-03-27 14:30:00,132.2,132.21,132.02,132.06,33700.0,113.4205,113.4291,113.2661,113.3004,33700.0
2014-03-27 14:40:00,132.07,132.25,132.06,132.17,48300.0,113.309,113.4634,113.3004,113.3948,48300.0
2014-03-27 14:50:00,132.15,132.19,132.02,132.09,51000.0,113.3777,113.412,113.2661,113.3262,51000.0
2014-03-27 15:00:00,132.12,132.18,132.01,132.11,64600.0,113.3519,113.4034,113.2575,113.3433,64600.0
2014-03-27 15:10:00,132.13,132.3,132.03,132.09,72200.0,113.3605,113.5063,113.2747,113.3262,72200.0
2014-03-27 15:20:00,132.07,132.27,132.07,132.14,94500.0,113.309,113.4806,113.309,113.3691,94500.0
2014-03-27 15:30:00,132.13,132.19,132.05,132.15,113200.0,113.3605,113.412,113.2919,113.3777,113200.0
2014-03-27 15:40:00,132.15,132.15,131.92,132.0,118800.0,113.3777,113.3777,113.1803,113.249,118800.0
2014-03-27 15:50:00,132.0,132.14,131.99,132.11,243300.0,113.249,113.3691,113.2404,113.3433,243300.0
2014-03-28 09:30:00,132.44,133.07,132.42,132.96,79000.0,113.6265,114.167,113.6093,114.0726,79000.0
2014-03-28 09:40:00,132.94,133.36,132.79,132.87,107300.0,114.0554,114.4158,113.9267,113.9954,107300.0
2014-03-28 09:50:00,132.9,133.08,132.34,133.05,133000.0,114.0211,114.1755,113.5407,114.1498,133000.0
2014-03-28 10:00:00,133.03,133.37,132.96,133.06,76700.0,114.1326,114.4243,114.0726,114.1584,76700.0
2014-03-28 10:10:00,133.1,133.4,132.89,132.9,70100.0,114.1927,114.4501,114.0125,114.0211,70100.0
2014-03-28 10:20:00,132.93,133.23,132.93,133.07,46100.0,114.0468,114.3042,114.0468,114.167,46100.0
2014-03-28 10:30:00,133.12,133.22,132.98,133.14,37300.0,114.2099,114.2957,114.0897,114.227,37300.0
2014-03-28 10:40:00,133.15,133.19,132.95,132.99,42100.0,114.2356,114.2699,114.064,114.0983,42100.0
2014-03-28 10:50:00,133.02,133.17,132.95,133.03,60300.0,114.1241,114.2528,114.064,114.1326,60300.0
2014-03-28 11:00:00,133.02,133.07,132.96,133.02,36000.0,114.1241,114.167,114.0726,114.1241,36000.0
2014-03-28 11:10:00,132.99,133.06,132.9,132.98,17600.0,114.0983,114.1584,114.0211,114.0897,17600.0
2014-03-28 11:20:00,133.03,133.06,132.95,133.01,21900.0,114.1326,114.1584,114.064,114.1155,21900.0
2014-03-28 11:30:00,132.99,133.06,132.89,132.91,21900.0,114.0983,114.1584,114.0125,114.0297,21900.0
2014-03-28 11:40:00,132.88,132.94,132.78,132.83,21600.0,114.004,114.0554,113.9182,113.9611,21600.0
2014-03-28 11:50:00,132.88,133.02,132.83,132.9,21900.0,114.004,114.1241,113.9611,114.0211,21900.0
2014-03-28 12:00:00,132.92,133.06,132.84,133.05,20900.0,114.0383,114.1584,113.9696,114.1498,20900.0
2014-03-28 12:10:00,133.07,133.07,132.87,132.97,27700.0,114.167,114.167,113.9954,114.0812,27700.0
2014-03-28 12:20:00,132.95,133.02,132.82,132.9,44000.0,114.064,114.1241,113.9525,114.0211,44000.0
2014-03-28 12:30:00,132.9,132.96,132.83,132.87,49800.0,114.0211,114.0726,113.9611,113.9954,49800.0
2014-03-28 12:40:00,132.9,133.0,132.89,132.94,33600.0,114.0211,114.1069,114.0125,114.0554,33600.0
2014-03-28 12:50:00,132.94,132.96,132.89,132.95,11400.0,114.0554,114.0726,114.0125,114.064,11400.0
2014-03-28 13:00:00,132.95,132.96,132.87,132.9,19400.0,114.064,114.0726,113.9954,114.0211,19400.0
2014-03-28 13:10:00,132.9,132.91,132.71,132.82,23000.0,114.0211,114.0297,113.8581,113.9525,23000.0
2014-03-28 13:20:00,132.85,132.86,132.74,132.79,18300.0,113.9782,113.9868,113.8838,113.9267,18300.0
2014-03-28 13:30:00,132.78,133.04,132.74,133.0,46800.0,113.9182,114.1412,113.8838,114.1069,46800.0
2014-03-28 13:40:00,133.02,133.17,133.01,133.09,41100.0,114.1241,114.2528,114.1155,114.1841,41100.0
2014-03-28 13:50:00,133.09,133.12,132.99,133.02,49100.0,114.1841,114.2099,114.0983,114.1241,49100.0
2014-03-28 14:00:00,133.0,133.04,132.9,132.91,42700.0,114.1069,114.1412,114.0211,114.0297,42700.0
2014-03-28 14:10:00,132.91,132.98,132.84,132.85,46400.0,114.0297,114.0897,113.9696,113.9782,46400.0
2014-03-28 14:20:00,132.85,132.91,132.75,132.8,40400.0,113.9782,114.0297,113.8924,113.9353,40400.0
2014-03-28 14:30:00,132.8,132.8,132.61,132.64,38000.0,113.9353,113.9353,113.7723,113.798,38000.0
2014-03-28 14:40:00,132.64,132.72,132.46,132.72,50500.0,113.798,113.8667,113.6436,113.8667,50500.0
2014-03-28 14:50:00,132.73,132.81,132.65,132.66,50300.0,113.8753,113.9439,113.8066,113.8152,50300.0
2014-03-28 15:00:00,132.67,132.68,132.21,132.22,99500.0,113.8238,113.8324,113.4291,113.4377,99500.0
2014-03-28 15:10:00,132.23,132.43,132.18,132.42,136500.0,113.4463,113.6179,113.4034,113.6093,136500.0
2014-03-28 15:20:00,132.44,132.44,132.29,132.44,64600.0,113.6265,113.6265,113.4978,113.6265,64600.0
2014-03-28 15:30:00,132.44,132.45,132.27,132.29,147400.0,113.6265,113.635,113.4806,113.4978,147400.0
2014-03-28 15:40:00,132.28,132.49,132.25,132.25,132600.0,113.4892,113.6694,113.4634,113.4634,132600.0
2014-03-28 15:50:00,132.27,132.29,132.06,132.15,436500.0,113.4806,113.4978,113.3004,113.3777,436500.0
2014-03-31 09:30:00,132.52,133.24,132.5,132.55,115700.0,113.6951,114.3128,113.6779,113.7208,115700.0
2014-03-31 09:40:00,132.61,132.69,132.26,132.3,122000.0,113.7723,113.8409,113.472,113.5063,122000.0
2014-03-31 09:50:00,132.28,132.6,132.22,132.45,83300.0,113.4892,113.7637,113.4377,113.635,83300.0
2014-03-31 10:00:00,132.48,132.53,131.87,131.98,152300.0,113.6608,113.7037,113.1374,113.2318,152300.0
2014-03-31 10:10:00,132.01,132.27,131.96,132.11,141100.0,113.2575,113.4806,113.2146,113.3433,141100.0
2014-03-31 10:20:00,132.1,132.43,131.99,132.38,187200.0,113.3348,113.6179,113.2404,113.575,187200.0
2014-03-31 10:30:00,132.4,132.52,132.18,132.28,104300.0,113.5921,113.6951,113.4034,113.4892,104300.0
2014-03-31 10:40:00,132.27,132.66,132.25,132.51,130100.0,113.4806,113.8152,113.4634,113.6865,130100.0
2014-03-31 10:50:00,132.52,132.66,132.43,132.51,100100.0,113.6951,113.8152,113.6179,113.6865,100100.0
2014-03-31 11:00:00,132.52,132.59,132.23,132.27,104900.0,113.6951,113.7551,113.4463,113.4806,104900.0
2014-03-31 11:10:00,132.3,132.4,132.15,132.19,81800.0,113.5063,113.5921,113.3777,113.412,81800.0
2014-03-31 11:20:00,132.19,132.29,132.11,132.27,64500.0,113.412,113.4978,113.3433,113.4806,64500.0
2014-03-31 11:30:00,132.29,132.43,132.21,132.29,64100.0,113.4978,113.6179,113.4291,113.4978,64100.0
2014-03-31 11:40:00,132.29,132.42,132.12,132.37,53900.0,113.4978,113.6093,113.3519,113.5664,53900.0
2014-03-31 11:50:00,132.37,132.41,132.21,132.25,33300.0,113.5664,113.6007,113.4291,113.4634,33300.0
2014-03-31 12:00:00,132.26,132.71,132.26,132.7,48400.0,113.472,113.8581,113.472,113.8495,48400.0
2014-03-31 12:10:00,132.7,132.72,132.59,132.67,46900.0,113.8495,113.8667,113.7551,113.8238,46900.0
2014-03-31 12:20:00,132.72,132.78,132.61,132.72,65900.0,113.8667,113.9182,113.7723,113.8667,65900.0
2014-03-31 12:30:00,132.74,132.74,132.6,132.62,68900.0,113.8838,113.8838,113.7637,113.7809,68900.0
2014-03-31 12:40:00,132.63,132.68,132.5,132.62,111300.0,113.7895,113.8324,113.6779,113.7809,111300.0
2014-03-31 12:50:00,132.6,132.74,132.51,132.68,122200.0,113.7637,113.8838,113.6865,113.8324,122200.0
2014-03-31 13:00:00,132.69,132.82,132.66,132.82,50500.0,113.8409,113.9525,113.8152,113.9525,50500.0
2014-03-31 13:10:00,132.83,132.89,132.78,132.8,44500.0,113.9611,114.0125,113.9182,113.9353,44500.0
2014-03-31 13:20:00,132.85,132.88,132.76,132.87,62400.0,113.9782,114.004,113.901,113.9954,62400.0
2014-03-31 13:30:00,132.88,132.88,132.78,132.8,30000.0,114.004,114.004,113.9182,113.9353,30000.0
2014-03-31 13:40:00,132.8,132.85,132.75,132.75,46200.0,113.9353,113.9782,113.8924,113.8924,46200.0
2014-03-31 13:50:00,132.74,132.78,132.62,132.7,33600.0,113.8838,113.9182,113.7809,113.8495,33600.0
2014-03-31 14:00:00,132.7,132.81,132.62,132.78,41100.0,113.8495,113.9439,113.7809,113.9182,41100.0
2014-03-31 14:10:00,132.79,132.84,132.71,132.72,33500.0,113.9267,113.9696,113.8581,113.8667,33500.0
2014-03-31 14:20:00,132.73,132.73,132.6,132.65,43800.0,113.8753,113.8753,113.7637,113.8066,43800.0
2014-03-31 14:30:00,132.64,132.74,132.6,132.68,44300.0,113.798,113.8838,113.7637,113.8324,44300.0
2014-03-31 14:40:00,132.68,132.71,132.62,132.68,33800.0,113.8324,113.8581,113.7809,113.8324,33800.0
2014-03-31 14:50:00,132.69,132.84,132.69,132.72,44000.0,113.8409,113.9696,113.8409,113.8667,44000.0
2014-03-31 15:00:00,132.71,132.8,132.63,132.8,41400.0,113.8581,113.9353,113.7895,113.9353,41400.0
2014-03-31 15:10:00,132.79,132.84,132.72,132.77,57200.0,113.9267,113.9696,113.8667,113.9096,57200.0
2014-03-31 15:20:00,132.78,132.81,132.69,132.74,60400.0,113.9182,113.9439,113.8409,113.8838,60400.0
2014-03-31 15:30:00,132.74,132.83,132.72,132.79,90300.0,113.8838,113.9611,113.8667,113.9267,90300.0
2014-03-31 15:40:00,132.78,132.81,132.68,132.7,90000.0,113.9182,113.9439,113.8324,113.8495,90000.0
2014-03-31 15:50:00,132.69,132.75,132.6,132.61,257800.0,113.8409,113.8924,113.7637,113.7723,257800.0
2014-04-01 09:30:00,133.0,133.84,132.78,133.35,58200.0,114.1069,114.8276,113.9182,114.4072,58200.0
2014-04-01 09:40:00,133.34,133.73,133.24,133.56,85700.0,114.3986,114.7332,114.3128,114.5874,85700.0
2014-04-01 09:50:00,133.56,133.7,133.49,133.66,53700.0,114.5874,114.7075,114.5273,114.6731,53700.0
2014-04-01 10:00:00,133.67,133.89,133.56,133.79,138700.0,114.6817,114.8705,114.5874,114.7847,138700.0
2014-04-01 10:10:00,133.81,133.84,133.63,133.73,72900.0,114.8018,114.8276,114.6474,114.7332,72900.0
2014-04-01 10:20:00,133.71,133.78,133.64,133.66,66500.0,114.716,114.7761,114.656,114.6731,66500.0
2014-04-01 10:30:00,133.69,133.74,133.64,133.66,69600.0,114.6989,114.7418,114.656,114.6731,69600.0
2014-04-01 10:40:00,133.67,133.71,133.61,133.64,52400.0,114.6817,114.716,114.6303,114.656,52400.0
2014-04-01 10:50:00,133.65,133.71,133.55,133.55,70800.0,114.6646,114.716,114.5788,114.5788,70800.0
2014-04-01 11:00:00,133.57,133.61,133.34,133.38,24500.0,114.5959,114.6303,114.3986,114.4329,24500.0
2014-04-01 11:10:00,133.38,133.5,133.29,133.5,34600.0,114.4329,114.5359,114.3557,114.5359,34600.0
2014-04-01 11:20:00,133.45,133.63,133.45,133.6,16700.0,114.493,114.6474,114.493,114.6217,16700.0
2014-04-01 11:30:00,133.62,133.65,133.51,133.61,31600.0,114.6388,114.6646,114.5445,114.6303,31600.0
2014-04-01 11:40:00,133.62,133.71,133.59,133.61,92500.0,114.6388,114.716,114.6131,114.6303,92500.0
2014-04-01 11:50:00,133.61,133.75,133.54,133.58,24800.0,114.6303,114.7504,114.5702,114.6045,24800.0
2014-04-01 12:00:00,133.6,133.68,133.51,133.65,28900.0,114.6217,114.6903,114.5445,114.6646,28900.0
2014-04-01 12:10:00,133.6,133.66,133.46,133.66,53400.0,114.6217,114.6731,114.5016,114.6731,53400.0
2014-04-01 12:20:00,133.64,133.69,133.58,133.65,13100.0,114.656,114.6989,114.6045,114.6646,13100.0
2014-04-01 12:30:00,133.65,133.86,133.65,133.85,20200.0,114.6646,114.8447,114.6646,114.8362,20200.0
2014-04-01 12:40:00,133.85,133.87,133.64,133.81,41700.0,114.8362,114.8533,114.656,114.8018,41700.0
2014-04-01 12:50:00,133.82,133.82,133.69,133.75,34300.0,114.8104,114.8104,114.6989,114.7504,34300.0
2014-04-01 13:00:00,133.74,133.8,133.65,133.71,28200.0,114.7418,114.7933,114.6646,114.716,28200.0
2014-04-01 13:10:00,133.71,133.79,133.71,133.73,20800.0,114.716,114.7847,114.716,114.7332,20800.0
2014-04-01 13:20:00,133.71,133.78,133.62,133.75,21300.0,114.716,114.7761,114.6388,114.7504,21300.0
2014-04-01 13:30:00,133.76,133.83,133.63,133.83,25800.0,114.7589,114.819,114.6474,114.819,25800.0
2014-04-01 13:40:00,133.81,133.83,133.7,133.75,58500.0,114.8018,114.819,114.7075,114.7504,58500.0
2014-04-01 13:50:00,133.73,133.74,133.62,133.67,16500.0,114.7332,114.7418,114.6388,114.6817,16500.0
2014-04-01 14:00:00,133.68,133.78,133.66,133.78,19600.0,114.6903,114.7761,114.6731,114.7761,19600.0
2014-04-01 14:10:00,133.78,133.78,133.67,133.74,37500.0,114.7761,114.7761,114.6817,114.7418,37500.0
2014-04-01 14:20:00,133.75,133.8,133.69,133.76,23700.0,114.7504,114.7933,114.6989,114.7589,23700.0
2014-04-01 14:30:00,133.77,133.78,133.7,133.73,18300.0,114.7675,114.7761,114.7075,114.7332,18300.0
2014-04-01 14:40:00,133.76,133.77,133.68,133.69,34100.0,114.7589,114.7675,114.6903,114.6989,34100.0
2014-04-01 14:50:00,133.69,133.7,133.59,133.63,59700.0,114.6989,114.7075,114.6131,114.6474,59700.0
2014-04-01 15:00:00,133.63,133.73,133.55,133.72,47000.0,114.6474,114.7332,114.5788,114.7246,47000.0
2014-04-01 15:10:00,133.72,133.78,133.68,133.71,70800.0,114.7246,114.7761,114.6903,114.716,70800.0
2014-04-01 15:20:00,133.73,133.76,133.69,133.73,80000.0,114.7332,114.7589,114.6989,114.7332,80000.0
2014-04-01 15:30:00,133.73,133.75,133.68,133.74,71000.0,114.7332,114.7504,114.6903,114.7418,71000.0
2014-04-01 15:40:00,133.74,133.95,133.73,133.92,102400.0,114.7418,114.922,114.7332,114.8962,102400.0
2014-04-01 15:50:00,133.94,134.1,133.79,134.03,248300.0,114.9134,115.0506,114.7847,114.9906,248300.0
2014-04-02 09:30:00,134.1,134.3,133.94,134.1,43200.0,115.0506,115.2222,114.9134,115.0506,43200.0
2014-04-02 09:40:00,134.08,134.77,134.07,134.77,24200.0,115.0335,115.6255,115.0249,115.6255,24200.0
2014-04-02 09:50:00,134.71,134.77,134.46,134.69,38000.0,115.574,115.6255,115.3595,115.5568,38000.0
2014-04-02 10:00:00,134.68,135.0,134.62,134.97,36200.0,115.5483,115.8228,115.4968,115.7971,36200.0
2014-04-02 10:10:00,135.0,135.02,134.87,134.9,41500.0,115.8228,115.84,115.7113,115.737,41500.0
2014-04-02 10:20:00,134.9,135.02,134.88,135.0,58300.0,115.737,115.84,115.7198,115.8228,58300.0
2014-04-02 10:30:00,135.0,135.11,134.91,135.1,54900.0,115.8228,115.9172,115.7456,115.9086,54900.0
2014-04-02 10:40:00,135.09,135.2,134.91,134.91,37600.0,115.9,115.9944,115.7456,115.7456,37600.0
2014-04-02 10:50:00,134.92,135.0,134.84,134.93,25700.0,115.7542,115.8228,115.6855,115.7627,25700.0
2014-04-02 11:00:00,134.95,134.97,134.66,134.67,32400.0,115.7799,115.7971,115.5311,115.5397,32400.0
2014-04-02 11:10:00,134.68,134.72,134.45,134.69,19600.0,115.5483,115.5826,115.3509,115.5568,19600.0
2014-04-02 11:20:00,134.68,134.68,134.41,134.55,24800.0,115.5483,115.5483,115.3166,115.4367,24800.0
2014-04-02 11:30:00,134.54,134.82,134.41,134.82,28300.0,115.4281,115.6684,115.3166,115.6684,28300.0
2014-04-02 11:40:00,134.8,134.91,134.77,134.82,19500.0,115.6512,115.7456,115.6255,115.6684,19500.0
2014-04-02 11:50:00,134.84,134.97,134.81,134.92,19300.0,115.6855,115.7971,115.6598,115.7542,19300.0
2014-04-02 12:00:00,134.92,134.96,134.83,134.96,18700.0,115.7542,115.7885,115.6769,115.7885,18700.0
2014-04-02 12:10:00,134.97,135.05,134.91,134.95,28400.0,115.7971,115.8657,115.7456,115.7799,28400.0
2014-04-02 12:20:00,134.95,135.06,134.86,134.91,69400.0,115.7799,115.8743,115.7027,115.7456,69400.0
2014-04-02 12:30:00,134.92,134.92,134.83,134.9,20500.0,115.7542,115.7542,115.6769,115.737,20500.0
2014-04-02 12:40:00,134.92,135.0,134.87,134.87,24000.0,115.7542,115.8228,115.7113,115.7113,24000.0
2014-04-02 12:50:00,134.88,134.98,134.88,134.93,20500.0,115.7198,115.8056,115.7198,115.7627,20500.0
2014-04-02 13:00:00,134.92,134.92,134.49,134.49,24000.0,115.7542,115.7542,115.3852,115.3852,24000.0
2014-04-02 13:10:00,134.49,134.6,134.37,134.58,25100.0,115.3852,115.4796,115.2823,115.4625,25100.0
2014-04-02 13:20:00,134.55,134.64,134.52,134.64,20300.0,115.4367,115.5139,115.411,115.5139,20300.0
2014-04-02 13:30:00,134.63,134.78,134.46,134.47,25300.0,115.5054,115.634,115.3595,115.3681,25300.0
2014-04-02 13:40:00,134.48,134.59,134.43,134.57,26400.0,115.3767,115.471,115.3338,115.4539,26400.0
2014-04-02 13:50:00,134.56,134.65,134.5,134.58,26200.0,115.4453,115.5225,115.3938,115.4625,26200.0
2014-04-02 14:00:00,134.6,134.63,134.54,134.58,24500.0,115.4796,115.5054,115.4281,115.4625,24500.0
2014-04-02 14:10:00,134.61,134.87,134.59,134.85,27400.0,115.4882,115.7113,115.471,115.6941,27400.0
2014-04-02 14:20:00,134.84,135.0,134.84,134.9,22700.0,115.6855,115.8228,115.6855,115.737,22700.0
2014-04-02 14:30:00,134.9,134.9,134.77,134.77,25100.0,115.737,115.737,115.6255,115.6255,25100.0
2014-04-02 14:40:00,134.79,134.87,134.78,134.87,16000.0,115.6426,115.7113,115.634,115.7113,16000.0
2014-04-02 14:50:00,134.85,134.92,134.77,134.92,24300.0,115.6941,115.7542,115.6255,115.7542,24300.0
2014-04-02 15:00:00,134.93,134.94,134.81,134.86,28800.0,115.7627,115.7713,115.6598,115.7027,28800.0
2014-04-02 15:10:00,134.86,134.93,134.81,134.92,31800.0,115.7027,115.7627,115.6598,115.7542,31800.0
2014-04-02 15:20:00,134.93,135.06,134.82,135.06,78400.0,115.7627,115.8743,115.6684,115.8743,78400.0
2014-04-02 15:30:00,135.09,135.09,134.93,134.93,66600.0,115.9,115.9,115.7627,115.7627,66600.0
2014-04-02 15:40:00,134.96,135.0,134.78,134.78,83700.0,115.7885,115.8228,115.634,115.634,83700.0
2014-04-02 15:50:00,134.78,134.83,134.71,134.78,148300.0,115.634,115.6769,115.574,115.634,148300.0
2014-04-03 09:30:00,134.7,135.28,134.7,135.05,44100.0,115.5654,116.063,115.5654,115.8657,44100.0
2014-04-03 09:40:00,135.0,135.29,134.92,135.23,45400.0,115.8228,116.0716,115.7542,116.0201,45400.0
2014-04-03 09:50:00,135.2,135.96,135.07,135.74,53500.0,115.9944,116.6464,115.8829,116.4577,53500.0
2014-04-03 10:00:00,135.66,135.98,135.62,135.86,37200.0,116.389,116.6636,116.3547,116.5606,37200.0
2014-04-03 10:10:00,135.84,136.0,135.78,135.91,99300.0,116.5435,116.6807,116.492,116.6035,99300.0
2014-04-03 10:20:00,135.91,136.12,135.69,135.69,63600.0,116.6035,116.7837,116.4148,116.4148,63600.0
2014-04-03 10:30:00,135.67,135.67,135.08,135.08,22200.0,116.3976,116.3976,115.8914,115.8914,22200.0
2014-04-03 10:40:00,135.05,135.36,135.05,135.22,35900.0,115.8657,116.1317,115.8657,116.0115,35900.0
2014-04-03 10:50:00,135.24,135.28,135.11,135.15,16000.0,116.0287,116.063,115.9172,115.9515,16000.0
2014-04-03 11:00:00,135.17,135.54,135.14,135.47,55500.0,115.9686,116.2861,115.9429,116.226,55500.0
2014-04-03 11:10:00,135.46,135.58,135.42,135.56,30300.0,116.2175,116.3204,116.1831,116.3032,30300.0
2014-04-03 11:20:00,135.56,135.56,135.14,135.38,50200.0,116.3032,116.3032,115.9429,116.1488,50200.0
2014-04-03 11:30:00,135.4,135.46,134.98,135.1,47500.0,116.166,116.2175,115.8056,115.9086,47500.0
2014-04-03 11:40:00,135.11,135.29,135.08,135.21,29500.0,115.9172,116.0716,115.8914,116.003,29500.0
2014-04-03 11:50:00,135.19,135.34,135.08,135.2,20200.0,115.9858,116.1145,115.8914,115.9944,20200.0
2014-04-03 12:00:00,135.2,135.46,135.19,135.29,24200.0,115.9944,116.2175,115.9858,116.0716,24200.0
2014-04-03 12:10:00,135.3,135.35,135.06,135.16,20800.0,116.0802,116.1231,115.8743,115.9601,20800.0
2014-04-03 12:20:00,135.16,135.28,135.11,135.28,17400.0,115.9601,116.063,115.9172,116.063,17400.0
2014-04-03 12:30:00,135.28,135.28,135.04,135.13,14800.0,116.063,116.063,115.8571,115.9343,14800.0
2014-04-03 12:40:00,135.14,135.23,135.1,135.12,18100.0,115.9429,116.0201,115.9086,115.9258,18100.0
2014-04-03 12:50:00,135.12,135.33,135.05,135.21,15000.0,115.9258,116.1059,115.8657,116.003,15000.0
2014-04-03 13:00:00,135.21,135.3,135.16,135.2,17100.0,116.003,116.0802,115.9601,115.9944,17100.0
2014-04-03 13:10:00,135.21,135.25,135.11,135.22,22700.0,116.003,116.0373,115.9172,116.0115,22700.0
2014-04-03 13:20:00,135.21,135.4,135.19,135.37,18600.0,116.003,116.166,115.9858,116.1402,18600.0
2014-04-03 13:30:00,135.37,135.45,135.29,135.34,18000.0,116.1402,116.2089,116.0716,116.1145,18000.0
2014-04-03 13:40:00,135.36,135.52,135.29,135.3,65300.0,116.1317,116.2689,116.0716,116.0802,65300.0
2014-04-03 13:50:00,135.3,135.5,135.3,135.35,24700.0,116.0802,116.2518,116.0802,116.1231,24700.0
2014-04-03 14:00:00,135.36,135.45,135.32,135.39,19700.0,116.1317,116.2089,116.0973,116.1574,19700.0
2014-04-03 14:10:00,135.39,135.43,135.27,135.4,24300.0,116.1574,116.1917,116.0544,116.166,24300.0
2014-04-03 14:20:00,135.38,135.42,135.3,135.34,19200.0,116.1488,116.1831,116.0802,116.1145,19200.0
2014-04-03 14:30:00,135.32,135.33,134.93,134.96,34900.0,116.0973,116.1059,115.7627,115.7885,34900.0
2014-04-03 14:40:00,134.96,135.27,134.9,135.23,44500.0,115.7885,116.0544,115.737,116.0201,44500.0
2014-04-03 14:50:00,135.22,135.45,135.08,135.45,41300.0,116.0115,116.2089,115.8914,116.2089,41300.0
2014-04-03 15:00:00,135.45,135.5,135.33,135.48,33800.0,116.2089,116.2518,116.1059,116.2346,33800.0
2014-04-03 15:10:00,135.5,135.55,135.41,135.47,33000.0,116.2518,116.2947,116.1746,116.226,33000.0
2014-04-03 15:20:00,135.47,135.62,135.38,135.56,34900.0,116.226,116.3547,116.1488,116.3032,34900.0
2014-04-03 15:30:00,135.56,135.56,135.41,135.41,51100.0,116.3032,116.3032,116.1746,116.1746,51100.0
2014-04-03 15:40:00,135.41,135.5,135.29,135.46,69800.0,116.1746,116.2518,116.0716,116.2175,69800.0
2014-04-03 15:50:00,135.46,135.49,135.25,135.31,100900.0,116.2175,116.2432,116.0373,116.0888,100900.0
2014-04-04 09:30:00,135.79,136.6,135.78,135.95,51200.0,116.5006,117.1955,116.492,116.6378,51200.0
2014-04-04 09:40:00,135.95,136.0,135.39,135.8,17400.0,116.6378,116.6807,116.1574,116.5092,17400.0
2014-04-04 09:50:00,135.67,136.0,135.62,135.89,11100.0,116.3976,116.6807,116.3547,116.5864,11100.0
2014-04-04 10:00:00,135.94,136.0,135.67,136.0,11300.0,116.6293,116.6807,116.3976,116.6807,11300.0
2014-04-04 10:10:00,135.99,136.0,135.87,135.95,25500.0,116.6722,116.6807,116.5692,116.6378,25500.0
2014-04-04 10:20:00,135.99,136.0,135.8,136.0,31100.0,116.6722,116.6807,116.5092,116.6807,31100.0
2014-04-04 10:30:00,136.0,136.14,135.87,135.89,50500.0,116.6807,116.8009,116.5692,116.5864,50500.0
2014-04-04 10:40:00,135.95,135.95,135.62,135.62,16900.0,116.6378,116.6378,116.3547,116.3547,16900.0
2014-04-04 10:50:00,135.59,135.74,135.47,135.59,17100.0,116.329,116.4577,116.226,116.329,17100.0
2014-04-04 11:00:00,135.57,135.57,134.98,134.98,29800.0,116.3118,116.3118,115.8056,115.8056,29800.0
2014-04-04 11:10:00,134.99,135.29,134.95,135.17,25800.0,115.8142,116.0716,115.7799,115.9686,25800.0
2014-04-04 11:20:00,135.19,135.29,134.95,135.03,23200.0,115.9858,116.0716,115.7799,115.8485,23200.0
2014-04-04 11:30:00,135.0,135.19,134.96,135.01,29000.0,115.8228,115.9858,115.7885,115.8314,29000.0
2014-04-04 11:40:00,134.99,134.99,134.65,134.78,25500.0,115.8142,115.8142,115.5225,115.634,25500.0
2014-04-04 11:50:00,134.77,134.94,134.69,134.94,20200.0,115.6255,115.7713,115.5568,115.7713,20200.0
2014-04-04 12:00:00,134.9,134.91,134.49,134.51,21300.0,115.737,115.7456,115.3852,115.4024,21300.0
2014-04-04 12:10:00,134.49,134.7,134.38,134.64,26200.0,115.3852,115.5654,115.2909,115.5139,26200.0
2014-04-04 12:20:00,134.63,134.75,134.5,134.5,28500.0,115.5054,115.6083,115.3938,115.3938,28500.0
2014-04-04 12:30:00,134.52,134.64,134.31,134.33,21800.0,115.411,115.5139,115.2308,115.248,21800.0
2014-04-04 12:40:00,134.32,134.43,134.0,134.04,42700.0,115.2394,115.3338,114.9649,114.9992,42700.0
2014-04-04 12:50:00,134.01,134.19,133.89,134.08,29400.0,114.9734,115.1279,114.8705,115.0335,29400.0
2014-04-04 13:00:00,134.05,134.15,133.86,134.1,26600.0,115.0077,115.0935,114.8447,115.0506,26600.0
2014-04-04 13:10:00,134.1,134.31,134.01,134.18,37400.0,115.0506,115.2308,114.9734,115.1193,37400.0
2014-04-04 13:20:00,134.18,134.25,134.01,134.17,22300.0,115.1193,115.1793,114.9734,115.1107,22300.0
2014-04-04 13:30:00,134.17,134.32,134.12,134.22,27700.0,115.1107,115.2394,115.0678,115.1536,27700.0
2014-04-04 13:40:00,134.23,134.36,134.15,134.23,28700.0,115.1622,115.2737,115.0935,115.1622,28700.0
2014-04-04 13:50:00,134.25,134.54,134.25,134.42,40000.0,115.1793,115.4281,115.1793,115.3252,40000.0
2014-04-04 14:00:00,134.41,134.55,134.2,134.24,32800.0,115.3166,115.4367,115.1364,115.1708,32800.0
2014-04-04 14:10:00,134.3,134.59,134.21,134.48,28700.0,115.2222,115.471,115.145,115.3767,28700.0
2014-04-04 14:20:00,134.47,134.6,134.32,134.36,25600.0,115.3681,115.4796,115.2394,115.2737,25600.0
2014-04-04 14:30:00,134.36,134.4,134.05,134.09,29400.0,115.2737,115.308,115.0077,115.0421,29400.0
2014-04-04 14:40:00,134.09,134.2,133.98,134.17,42200.0,115.0421,115.1364,114.9477,115.1107,42200.0
2014-04-04 14:50:00,134.17,134.43,134.17,134.43,56400.0,115.1107,115.3338,115.1107,115.3338,56400.0
2014-04-04 15:00:00,134.44,134.44,134.18,134.3,39900.0,115.3423,115.3423,115.1193,115.2222,39900.0
2014-04-04 15:10:00,134.28,134.7,134.28,134.69,41600.0,115.2051,115.5654,115.2051,115.5568,41600.0
2014-04-04 15:20:00,134.66,134.72,134.57,134.59,34300.0,115.5311,115.5826,115.4539,115.471,34300.0
2014-04-04 15:30:00,134.57,134.6,134.36,134.41,39700.0,115.4539,115.4796,115.2737,115.3166,39700.0
2014-04-04 15:40:00,134.39,134.64,134.36,134.62,49700.0,115.2995,115.5139,115.2737,115.4968,49700.0
2014-04-04 15:50:00,134.59,134.62,134.32,134.33,105400.0,115.471,115.4968,115.2394,115.248,105400.0
2014-04-07 09:30:00,134.36,135.01,134.08,134.18,54300.0,115.2737,115.8314,115.0335,115.1193,54300.0
2014-04-07 09:40:00,134.28,134.34,133.44,133.77,61400.0,115.2051,115.2566,114.4844,114.7675,61400.0
2014-04-07 09:50:00,133.77,134.7,133.77,134.69,33600.0,114.7675,115.5654,114.7675,115.5568,33600.0
2014-04-07 10:00:00,134.68,134.7,133.82,134.07,37300.0,115.5483,115.5654,114.8104,115.0249,37300.0
2014-04-07 10:10:00,134.13,134.26,133.89,134.03,21400.0,115.0764,115.1879,114.8705,114.9906,21400.0
2014-04-07 10:20:00,134.0,134.03,133.69,133.86,36800.0,114.9649,114.9906,114.6989,114.8447,36800.0
2014-04-07 10:30:00,133.83,133.92,133.61,133.71,32400.0,114.819,114.8962,114.6303,114.716,32400.0
2014-04-07 10:40:00,133.76,133.97,133.65,133.74,25100.0,114.7589,114.9391,114.6646,114.7418,25100.0
2014-04-07 10:50:00,133.75,133.78,133.54,133.58,26700.0,114.7504,114.7761,114.5702,114.6045,26700.0
2014-04-07 11:00:00,133.56,133.71,133.42,133.42,31800.0,114.5874,114.716,114.4672,114.4672,31800.0
2014-04-07 11:10:00,133.45,133.56,133.22,133.34,50000.0,114.493,114.5874,114.2957,114.3986,50000.0
2014-04-07 11:20:00,133.34,133.45,133.25,133.31,32700.0,114.3986,114.493,114.3214,114.3729,32700.0
2014-04-07 11:30:00,133.31,133.61,133.31,133.56,26500.0,114.3729,114.6303,114.3729,114.5874,26500.0
2014-04-07 11:40:00,133.57,133.7,133.47,133.62,35000.0,114.5959,114.7075,114.5101,114.6388,35000.0
2014-04-07 11:50:00,133.62,133.7,133.36,133.36,42400.0,114.6388,114.7075,114.4158,114.4158,42400.0
2014-04-07 12:00:00,133.32,133.34,133.03,133.07,29400.0,114.3814,114.3986,114.1326,114.167,29400.0
2014-04-07 12:10:00,133.07,133.12,132.95,132.96,25100.0,114.167,114.2099,114.064,114.0726,25100.0
2014-04-07 12:20:00,132.9,133.12,132.9,133.08,29600.0,114.0211,114.2099,114.0211,114.1755,29600.0
2014-04-07 12:30:00,133.04,133.18,132.98,133.11,27800.0,114.1412,114.2613,114.0897,114.2013,27800.0
2014-04-07 12:40:00,133.13,133.26,133.11,133.13,28600.0,114.2184,114.33,114.2013,114.2184,28600.0
2014-04-07 12:50:00,133.14,133.29,133.12,133.25,25900.0,114.227,114.3557,114.2099,114.3214,25900.0
2014-04-07 13:00:00,133.25,133.29,133.04,133.06,25900.0,114.3214,114.3557,114.1412,114.1584,25900.0
2014-04-07 13:10:00,133.08,133.11,132.9,132.9,45000.0,114.1755,114.2013,114.0211,114.0211,45000.0
2014-04-07 13:20:00,132.9,133.09,132.88,132.96,44000.0,114.0211,114.1841,114.004,114.0726,44000.0
2014-04-07 13:30:00,132.93,133.03,132.83,132.93,26200.0,114.0468,114.1326,113.9611,114.0468,26200.0
2014-04-07 13:40:00,132.92,132.94,132.81,132.91,30400.0,114.0383,114.0554,113.9439,114.0297,30400.0
2014-04-07 13:50:00,132.92,132.95,132.83,132.87,44600.0,114.0383,114.064,113.9611,113.9954,44600.0
2014-04-07 14:00:00,132.87,132.9,132.67,132.85,53100.0,113.9954,114.0211,113.8238,113.9782,53100.0
2014-04-07 14:10:00,132.85,132.96,132.82,132.89,39200.0,113.9782,114.0726,113.9525,114.0125,39200.0
2014-04-07 14:20:00,132.89,132.94,132.76,132.91,36900.0,114.0125,114.0554,113.901,114.0297,36900.0
2014-04-07 14:30:00,132.91,132.91,132.76,132.81,38800.0,114.0297,114.0297,113.901,113.9439,38800.0
2014-04-07 14:40:00,132.8,133.04,132.77,133.03,46900.0,113.9353,114.1412,113.9096,114.1326,46900.0
2014-04-07 14:50:00,133.04,133.44,133.02,133.32,35400.0,114.1412,114.4844,114.1241,114.3814,35400.0
2014-04-07 15:00:00,133.32,133.45,133.27,133.34,71200.0,114.3814,114.493,114.3386,114.3986,71200.0
2014-04-07 15:10:00,133.35,133.43,133.22,133.32,39700.0,114.4072,114.4758,114.2957,114.3814,39700.0
2014-04-07 15:20:00,133.31,133.32,133.15,133.29,31600.0,114.3729,114.3814,114.2356,114.3557,31600.0
2014-04-07 15:30:00,133.28,133.28,133.01,133.12,44700.0,114.3471,114.3471,114.1155,114.2099,44700.0
2014-04-07 15:40:00,133.12,133.14,133.0,133.06,61800.0,114.2099,114.227,114.1069,114.1584,61800.0
2014-04-07 15:50:00,133.05,133.08,132.91,132.99,125900.0,114.1498,114.1755,114.0297,114.0983,125900.0
2014-04-08 09:30:00,133.04,133.05,132.31,132.98,43900.0,114.1412,114.1498,113.5149,114.0897,43900.0
2014-04-08 09:40:00,132.96,133.19,132.7,133.19,30600.0,114.0726,114.2699,113.8495,114.2699,30600.0
2014-04-08 09:50:00,133.12,133.28,132.82,133.0,31700.0,114.2099,114.3471,113.9525,114.1069,31700.0
2014-04-08 10:00:00,132.89,133.38,132.83,132.83,30600.0,114.0125,114.4329,113.9611,113.9611,30600.0
2014-04-08 10:10:00,132.85,132.86,132.44,132.45,44500.0,113.9782,113.9868,113.6265,113.635,44500.0
2014-04-08 10:20:00,132.44,132.48,131.81,132.13,189400.0,113.6265,113.6608,113.0859,113.3605,189400.0
2014-04-08 10:30:00,132.13,132.82,132.11,132.65,56500.0,113.3605,113.9525,113.3433,113.8066,56500.0
2014-04-08 10:40:00,132.71,132.71,132.28,132.39,42900.0,113.8581,113.8581,113.4892,113.5836,42900.0
2014-04-08 10:50:00,132.41,132.6,132.35,132.39,39300.0,113.6007,113.7637,113.5492,113.5836,39300.0
2014-04-08 11:00:00,132.45,132.88,132.4,132.85,31700.0,113.635,114.004,113.5921,113.9782,31700.0
2014-04-08 11:10:00,132.83,133.19,132.73,133.1,38500.0,113.9611,114.2699,113.8753,114.1927,38500.0
2014-04-08 11:20:00,133.09,133.15,133.03,133.12,23400.0,114.1841,114.2356,114.1326,114.2099,23400.0
2014-04-08 11:30:00,133.13,133.21,132.94,133.03,25500.0,114.2184,114.2871,114.0554,114.1326,25500.0
2014-04-08 11:40:00,133.05,133.09,132.9,132.91,19700.0,114.1498,114.1841,114.0211,114.0297,19700.0
2014-04-08 11:50:00,132.93,133.16,132.9,133.09,22300.0,114.0468,114.2442,114.0211,114.1841,22300.0
2014-04-08 12:00:00,133.05,133.17,133.0,133.14,18400.0,114.1498,114.2528,114.1069,114.227,18400.0
2014-04-08 12:10:00,133.16,133.23,133.09,133.22,11400.0,114.2442,114.3042,114.1841,114.2957,11400.0
2014-04-08 12:20:00,133.2,133.21,133.03,133.17,13500.0,114.2785,114.2871,114.1326,114.2528,13500.0
2014-04-08 12:30:00,133.21,133.23,133.0,133.04,12300.0,114.2871,114.3042,114.1069,114.1412,12300.0
2014-04-08 12:40:00,133.03,133.09,132.97,132.99,18000.0,114.1326,114.1841,114.0812,114.0983,18000.0
2014-04-08 12:50:00,132.99,133.03,132.86,133.01,18300.0,114.0983,114.1326,113.9868,114.1155,18300.0
2014-04-08 13:00:00,133.01,133.15,132.91,132.98,37700.0,114.1155,114.2356,114.0297,114.0897,37700.0
2014-04-08 13:10:00,132.99,133.06,132.86,133.04,25200.0,114.0983,114.1584,113.9868,114.1412,25200.0
2014-04-08 13:20:00,133.02,133.4,132.98,133.25,26000.0,114.1241,114.4501,114.0897,114.3214,26000.0
2014-04-08 13:30:00,133.28,133.31,133.14,133.18,18800.0,114.3471,114.3729,114.227,114.2613,18800.0
2014-04-08 13:40:00,133.24,133.3,133.02,133.08,25600.0,114.3128,114.3643,114.1241,114.1755,25600.0
2014-04-08 13:50:00,133.07,133.31,133.05,133.29,13000.0,114.167,114.3729,114.1498,114.3557,13000.0
2014-04-08 14:00:00,133.31,133.31,132.92,132.97,20100.0,114.3729,114.3729,114.0383,114.0812,20100.0
2014-04-08 14:10:00,132.96,133.08,132.91,132.99,30700.0,114.0726,114.1755,114.0297,114.0983,30700.0
2014-04-08 14:20:00,133.0,133.07,132.96,132.99,38100.0,114.1069,114.167,114.0726,114.0983,38100.0
2014-04-08 14:30:00,133.05,133.09,132.96,133.0,30500.0,114.1498,114.1841,114.0726,114.1069,30500.0
2014-04-08 14:40:00,133.03,133.1,132.95,133.06,43200.0,114.1326,114.1927,114.064,114.1584,43200.0
2014-04-08 14:50:00,133.1,133.13,132.96,133.02,44400.0,114.1927,114.2184,114.0726,114.1241,44400.0
2014-04-08 15:00:00,133.01,133.1,132.93,133.0,52000.0,114.1155,114.1927,114.0468,114.1069,52000.0
2014-04-08 15:10:00,133.0,133.06,132.96,132.98,44500.0,114.1069,114.1584,114.0726,114.0897,44500.0
2014-04-08 15:20:00,132.98,133.11,132.98,133.01,49700.0,114.0897,114.2013,114.0897,114.1155,49700.0
2014-04-08 15:30:00,133.03,133.19,133.0,133.18,82200.0,114.1326,114.2699,114.1069,114.2613,82200.0
2014-04-08 15:40:00,133.19,133.24,132.98,133.01,74200.0,114.2699,114.3128,114.0897,114.1155,74200.0
2014-04-08 15:50:00,133.0,133.0,132.85,132.91,151100.0,114.1069,114.1069,113.9782,114.0297,151100.0
2014-04-09 09:30:00,133.31,134.49,133.23,133.97,51300.0,114.3729,115.3852,114.3042,114.9391,51300.0
2014-04-09 09:40:00,133.91,133.99,133.5,133.67,40500.0,114.8876,114.9563,114.5359,114.6817,40500.0
2014-04-09 09:50:00,133.61,133.83,133.21,133.5,33900.0,114.6303,114.819,114.2871,114.5359,33900.0
2014-04-09 10:00:00,133.48,133.73,133.36,133.53,23100.0,114.5187,114.7332,114.4158,114.5616,23100.0
2014-04-09 10:10:00,133.53,133.61,133.34,133.35,33300.0,114.5616,114.6303,114.3986,114.4072,33300.0
2014-04-09 10:20:00,133.34,133.73,133.24,133.62,33600.0,114.3986,114.7332,114.3128,114.6388,33600.0
2014-04-09 10:30:00,133.64,133.72,133.36,133.5,33100.0,114.656,114.7246,114.4158,114.5359,33100.0
2014-04-09 10:40:00,133.54,133.71,133.12,133.36,30300.0,114.5702,114.716,114.2099,114.4158,30300.0
2014-04-09 10:50:00,133.41,133.41,133.05,133.05,15300.0,114.4587,114.4587,114.1498,114.1498,15300.0
2014-04-09 11:00:00,133.06,133.17,132.95,133.06,22100.0,114.1584,114.2528,114.064,114.1584,22100.0
2014-04-09 11:10:00,133.07,133.26,133.0,133.26,13400.0,114.167,114.33,114.1069,114.33,13400.0
2014-04-09 11:20:00,133.25,133.29,133.09,133.29,17200.0,114.3214,114.3557,114.1841,114.3557,17200.0
2014-04-09 11:30:00,133.23,133.49,133.22,133.42,15700.0,114.3042,114.5273,114.2957,114.4672,15700.0
2014-04-09 11:40:00,133.44,133.57,133.3,133.44,18700.0,114.4844,114.5959,114.3643,114.4844,18700.0
2014-04-09 11:50:00,133.42,133.7,133.38,133.62,24000.0,114.4672,114.7075,114.4329,114.6388,24000.0
2014-04-09 12:00:00,133.67,133.67,133.3,133.4,36300.0,114.6817,114.6817,114.3643,114.4501,36300.0
2014-04-09 12:10:00,133.42,133.74,133.42,133.72,12100.0,114.4672,114.7418,114.4672,114.7246,12100.0
2014-04-09 12:20:00,133.74,133.88,133.65,133.88,12800.0,114.7418,114.8619,114.6646,114.8619,12800.0
2014-04-09 12:30:00,133.89,133.98,133.77,133.8,51600.0,114.8705,114.9477,114.7675,114.7933,51600.0
2014-04-09 12:40:00,133.87,133.93,133.82,133.84,18200.0,114.8533,114.9048,114.8104,114.8276,18200.0
2014-04-09 12:50:00,133.89,133.89,133.5,133.5,23300.0,114.8705,114.8705,114.5359,114.5359,23300.0
2014-04-09 13:00:00,133.56,133.71,133.53,133.66,26200.0,114.5874,114.716,114.5616,114.6731,26200.0
2014-04-09 13:10:00,133.65,133.87,133.65,133.85,22700.0,114.6646,114.8533,114.6646,114.8362,22700.0
2014-04-09 13:20:00,133.87,133.89,133.6,133.65,51000.0,114.8533,114.8705,114.6217,114.6646,51000.0
2014-04-09 13:30:00,133.65,133.68,133.57,133.63,20800.0,114.6646,114.6903,114.5959,114.6474,20800.0
2014-04-09 13:40:00,133.63,133.76,133.57,133.57,21200.0,114.6474,114.7589,114.5959,114.5959,21200.0
2014-04-09 13:50:00,133.58,133.72,133.56,133.66,13500.0,114.6045,114.7246,114.5874,114.6731,13500.0
2014-04-09 14:00:00,133.67,134.09,133.65,134.06,30600.0,114.6817,115.0421,114.6646,115.0163,30600.0
2014-04-09 14:10:00,134.03,134.25,134.0,134.19,20500.0,114.9906,115.1793,114.9649,115.1279,20500.0
2014-04-09 14:20:00,134.24,134.34,134.22,134.27,22800.0,115.1708,115.2566,115.1536,115.1965,22800.0
2014-04-09 14:30:00,134.28,134.34,134.08,134.22,25400.0,115.2051,115.2566,115.0335,115.1536,25400.0
2014-04-09 14:40:00,134.24,134.28,134.13,134.14,19900.0,115.1708,115.2051,115.0764,115.085,19900.0
2014-04-09 14:50:00,134.16,134.18,133.88,133.94,17700.0,115.1021,115.1193,114.8619,114.9134,17700.0
2014-04-09 15:00:00,133.92,134.06,133.9,133.97,25100.0,114.8962,115.0163,114.8791,114.9391,25100.0
2014-04-09 15:10:00,133.97,134.07,133.96,134.04,35000.0,114.9391,115.0249,114.9305,114.9992,35000.0
2014-04-09 15:20:00,134.03,134.11,133.96,134.02,53800.0,114.9906,115.0592,114.9305,114.982,53800.0
2014-04-09 15:30:00,134.02,134.14,133.98,134.01,118800.0,114.982,115.085,114.9477,114.9734,118800.0
2014-04-09 15:40:00,133.99,134.04,133.93,134.0,97300.0,114.9563,114.9992,114.9048,114.9649,97300.0
2014-04-09 15:50:00,134.0,134.02,133.91,134.0,102200.0,114.9649,114.982,114.8876,114.9649,102200.0
2014-04-10 09:30:00,134.08,134.31,133.78,134.04,30000.0,115.0335,115.2308,114.7761,114.9992,30000.0
2014-04-10 09:40:00,133.97,134.07,133.4,133.4,22000.0,114.9391,115.0249,114.4501,114.4501,22000.0
2014-04-10 09:50:00,133.41,133.69,133.36,133.55,22800.0,114.4587,114.6989,114.4158,114.5788,22800.0
2014-04-10 10:00:00,133.52,134.05,133.44,134.05,13200.0,114.553,115.0077,114.4844,115.0077,13200.0
2014-04-10 10:10:00,134.07,134.12,133.66,133.71,25500.0,115.0249,115.0678,114.6731,114.716,25500.0
2014-04-10 10:20:00,133.74,133.86,133.6,133.8,18900.0,114.7418,114.8447,114.6217,114.7933,18900.0
2014-04-10 10:30:00,133.77,133.83,133.49,133.49,15700.0,114.7675,114.819,114.5273,114.5273,15700.0
2014-04-10 10:40:00,133.54,133.7,133.21,133.22,25800.0,114.5702,114.7075,114.2871,114.2957,25800.0
2014-04-10 10:50:00,133.18,133.22,132.91,132.91,19000.0,114.2613,114.2957,114.0297,114.0297,19000.0
2014-04-10 11:00:00,132.91,132.91,132.62,132.84,25400.0,114.0297,114.0297,113.7809,113.9696,25400.0
2014-04-10 11:10:00,132.82,133.07,132.76,132.89,27800.0,113.9525,114.167,113.901,114.0125,27800.0
2014-04-10 11:20:00,132.89,132.95,132.63,132.63,25000.0,114.0125,114.064,113.7895,113.7895,25000.0
2014-04-10 11:30:00,132.68,133.07,132.68,132.91,21900.0,113.8324,114.167,113.8324,114.0297,21900.0
2014-04-10 11:40:00,132.91,133.04,132.78,132.83,38400.0,114.0297,114.1412,113.9182,113.9611,38400.0
2014-04-10 11:50:00,132.85,132.98,132.77,132.82,21800.0,113.9782,114.0897,113.9096,113.9525,21800.0
2014-04-10 12:00:00,132.78,132.85,132.31,132.43,68800.0,113.9182,113.9782,113.5149,113.6179,68800.0
2014-04-10 12:10:00,132.43,132.64,132.26,132.49,49800.0,113.6179,113.798,113.472,113.6694,49800.0
2014-04-10 12:20:00,132.57,132.72,132.52,132.6,40400.0,113.738,113.8667,113.6951,113.7637,40400.0
2014-04-10 12:30:00,132.6,132.77,132.56,132.69,27100.0,113.7637,113.9096,113.7294,113.8409,27100.0
2014-04-10 12:40:00,132.75,132.78,132.52,132.52,42400.0,113.8924,113.9182,113.6951,113.6951,42400.0
2014-04-10 12:50:00,132.52,132.8,132.45,132.59,116100.0,113.6951,113.9353,113.635,113.7551,116100.0
2014-04-10 13:00:00,132.58,132.75,132.45,132.61,31100.0,113.7466,113.8924,113.635,113.7723,31100.0
2014-04-10 13:10:00,132.62,132.67,132.23,132.28,41800.0,113.7809,113.8238,113.4463,113.4892,41800.0
2014-04-10 13:20:00,132.28,132.43,132.1,132.38,71600.0,113.4892,113.6179,113.3348,113.575,71600.0
2014-04-10 13:30:00,132.38,132.81,132.36,132.65,41100.0,113.575,113.9439,113.5578,113.8066,41100.0
2014-04-10 13:40:00,132.65,132.83,132.64,132.81,26400.0,113.8066,113.9611,113.798,113.9439,26400.0
2014-04-10 13:50:00,132.78,132.97,132.7,132.94,29300.0,113.9182,114.0812,113.8495,114.0554,29300.0
2014-04-10 14:00:00,132.93,133.13,132.86,132.93,37100.0,114.0468,114.2184,113.9868,114.0468,37100.0
2014-04-10 14:10:00,132.92,133.06,132.86,133.02,25900.0,114.0383,114.1584,113.9868,114.1241,25900.0
2014-04-10 14:20:00,133.02,133.07,132.83,132.87,23100.0,114.1241,114.167,113.9611,113.9954,23100.0
2014-04-10 14:30:00,132.87,132.93,132.79,132.89,32200.0,113.9954,114.0468,113.9267,114.0125,32200.0
2014-04-10 14:40:00,132.87,132.95,132.46,132.54,52100.0,113.9954,114.064,113.6436,113.7122,52100.0
2014-04-10 14:50:00,132.54,132.57,132.26,132.34,54700.0,113.7122,113.738,113.472,113.5407,54700.0
2014-04-10 15:00:00,132.32,132.41,131.88,131.91,88700.0,113.5235,113.6007,113.146,113.1717,88700.0
2014-04-10 15:10:00,131.89,132.4,131.86,132.4,121500.0,113.1546,113.5921,113.1288,113.5921,121500.0
2014-04-10 15:20:00,132.4,132.4,132.24,132.24,92200.0,113.5921,113.5921,113.4549,113.4549,92200.0
2014-04-10 15:30:00,132.25,132.47,132.2,132.33,90300.0,113.4634,113.6522,113.4205,113.5321,90300.0
2014-04-10 15:40:00,132.32,132.38,132.15,132.34,130300.0,113.5235,113.575,113.3777,113.5407,130300.0
2014-04-10 15:50:00,132.34,132.36,132.11,132.11,293200.0,113.5407,113.5578,113.3433,113.3433,293200.0
2014-04-11 09:30:00,130.97,131.92,130.68,131.92,71500.0,112.3653,113.1803,112.1165,113.1803,71500.0
2014-04-11 09:40:00,131.92,132.46,131.9,132.32,46900.0,113.1803,113.6436,113.1632,113.5235,46900.0
2014-04-11 09:50:00,132.16,132.76,132.01,132.23,57800.0,113.3862,113.901,113.2575,113.4463,57800.0
2014-04-11 10:00:00,132.17,132.19,131.85,131.94,30100.0,113.3948,113.412,113.1203,113.1975,30100.0
2014-04-11 10:10:00,132.0,132.05,131.66,131.66,32900.0,113.249,113.2919,112.9573,112.9573,32900.0
2014-04-11 10:20:00,131.66,132.1,131.61,131.93,30100.0,112.9573,113.3348,112.9144,113.1889,30100.0
2014-04-11 10:30:00,131.92,132.1,131.63,131.79,29200.0,113.1803,113.3348,112.9315,113.0688,29200.0
2014-04-11 10:40:00,131.8,132.12,131.73,132.0,26900.0,113.0774,113.3519,113.0173,113.249,26900.0
2014-04-11 10:50:00,132.0,132.58,131.92,132.44,44400.0,113.249,113.7466,113.1803,113.6265,44400.0
2014-04-11 11:00:00,132.42,132.44,132.15,132.16,22200.0,113.6093,113.6265,113.3777,113.3862,22200.0
2014-04-11 11:10:00,132.11,132.66,132.1,132.48,33200.0,113.3433,113.8152,113.3348,113.6608,33200.0
2014-04-11 11:20:00,132.48,132.52,132.23,132.34,13100.0,113.6608,113.6951,113.4463,113.5407,13100.0
2014-04-11 11:30:00,132.29,132.3,131.86,132.06,59000.0,113.4978,113.5063,113.1288,113.3004,59000.0
2014-04-11 11:40:00,132.04,132.08,131.85,131.91,17900.0,113.2833,113.3176,113.1203,113.1717,17900.0
2014-04-11 11:50:00,131.9,132.0,131.78,131.98,18300.0,113.1632,113.249,113.0602,113.2318,18300.0
2014-04-11 12:00:00,131.96,132.05,131.85,131.89,32400.0,113.2146,113.2919,113.1203,113.1546,32400.0
2014-04-11 12:10:00,131.89,132.17,131.86,132.08,50800.0,113.1546,113.3948,113.1288,113.3176,50800.0
2014-04-11 12:20:00,132.05,132.19,131.92,131.97,31900.0,113.2919,113.412,113.1803,113.2232,31900.0
2014-04-11 12:30:00,132.0,132.08,131.92,132.06,38700.0,113.249,113.3176,113.1803,113.3004,38700.0
2014-04-11 12:40:00,132.08,132.15,132.0,132.0,12400.0,113.3176,113.3777,113.249,113.249,12400.0
2014-04-11 12:50:00,131.99,132.03,131.78,131.91,24500.0,113.2404,113.2747,113.0602,113.1717,24500.0
2014-04-11 13:00:00,131.95,131.95,131.62,131.76,16900.0,113.2061,113.2061,112.9229,113.0431,16900.0
2014-04-11 13:10:00,131.77,131.88,131.6,131.65,16900.0,113.0516,113.146,112.9058,112.9487,16900.0
2014-04-11 13:20:00,131.66,131.7,131.54,131.6,18200.0,112.9573,112.9916,112.8543,112.9058,18200.0
2014-04-11 13:30:00,131.61,131.74,131.51,131.65,21000.0,112.9144,113.0259,112.8286,112.9487,21000.0
2014-04-11 13:40:00,131.7,132.01,131.7,131.9,36000.0,112.9916,113.2575,112.9916,113.1632,36000.0
2014-04-11 13:50:00,131.9,131.92,131.57,131.59,25300.0,113.1632,113.1803,112.88,112.8972,25300.0
2014-04-11 14:00:00,131.56,131.75,131.52,131.73,29000.0,112.8715,113.0345,112.8371,113.0173,29000.0
2014-04-11 14:10:00,131.73,131.73,131.45,131.5,22300.0,113.0173,113.0173,112.7771,112.82,22300.0
2014-04-11 14:20:00,131.55,131.68,131.41,131.55,29200.0,112.8629,112.9744,112.7428,112.8629,29200.0
2014-04-11 14:30:00,131.55,131.57,131.34,131.34,25800.0,112.8629,112.88,112.6827,112.6827,25800.0
2014-04-11 14:40:00,131.35,131.38,131.0,131.0,27500.0,112.6913,112.717,112.391,112.391,27500.0
2014-04-11 14:50:00,131.02,131.36,130.96,131.21,32800.0,112.4082,112.6999,112.3567,112.5712,32800.0
2014-04-11 15:00:00,131.25,131.51,131.04,131.51,79400.0,112.6055,112.8286,112.4253,112.8286,79400.0
2014-04-11 15:10:00,131.49,131.67,131.44,131.54,37200.0,112.8114,112.9658,112.7685,112.8543,37200.0
2014-04-11 15:20:00,131.55,131.99,131.55,131.56,38600.0,112.8629,113.2404,112.8629,112.8715,38600.0
2014-04-11 15:30:00,131.55,131.66,131.53,131.63,78400.0,112.8629,112.9573,112.8457,112.9315,78400.0
2014-04-11 15:40:00,131.64,131.73,131.34,131.42,94300.0,112.9401,113.0173,112.6827,112.7513,94300.0
2014-04-11 15:50:00,131.4,131.44,131.18,131.25,183600.0,112.7342,112.7685,112.5454,112.6055,183600.0
2014-04-14 09:30:00,132.11,132.86,132.11,132.36,91400.0,113.3433,113.9868,113.3433,113.5578,91400.0
2014-04-14 09:40:00,132.37,132.51,131.66,131.66,51100.0,113.5664,113.6865,112.9573,112.9573,51100.0
2014-04-14 09:50:00,131.71,131.91,131.64,131.89,58700.0,113.0002,113.1717,112.9401,113.1546,58700.0
2014-04-14 10:00:00,131.8,131.96,131.66,131.79,63700.0,113.0774,113.2146,112.9573,113.0688,63700.0
2014-04-14 10:10:00,131.74,131.92,131.66,131.78,58000.0,113.0259,113.1803,112.9573,113.0602,58000.0
2014-04-14 10:20:00,131.77,131.87,131.68,131.81,61200.0,113.0516,113.1374,112.9744,113.0859,61200.0
2014-04-14 10:30:00,131.83,131.93,131.72,131.72,57200.0,113.1031,113.1889,113.0087,113.0087,57200.0
2014-04-14 10:40:00,131.72,132.02,131.7,131.87,36200.0,113.0087,113.2661,112.9916,113.1374,36200.0
2014-04-14 10:50:00,131.89,132.06,131.81,131.85,94700.0,113.1546,113.3004,113.0859,113.1203,94700.0
2014-04-14 11:00:00,131.85,131.85,131.69,131.75,81500.0,113.1203,113.1203,112.983,113.0345,81500.0
2014-04-14 11:10:00,131.74,131.83,131.57,131.78,77300.0,113.0259,113.1031,112.88,113.0602,77300.0
2014-04-14 11:20:00,131.78,131.95,131.75,131.84,27000.0,113.0602,113.2061,113.0345,113.1117,27000.0
2014-04-14 11:30:00,131.84,132.11,131.84,131.86,56200.0,113.1117,113.3433,113.1117,113.1288,56200.0
2014-04-14 11:40:00,131.92,131.95,131.8,131.84,22700.0,113.1803,113.2061,113.0774,113.1117,22700.0
2014-04-14 11:50:00,131.88,131.95,131.79,131.85,14800.0,113.146,113.2061,113.0688,113.1203,14800.0
2014-04-14 12:00:00,131.81,131.87,131.79,131.84,15700.0,113.0859,113.1374,113.0688,113.1117,15700.0
2014-04-14 12:10:00,131.87,131.91,131.8,131.81,13700.0,113.1374,113.1717,113.0774,113.0859,13700.0
2014-04-14 12:20:00,131.81,131.97,131.77,131.95,17600.0,113.0859,113.2232,113.0516,113.2061,17600.0
2014-04-14 12:30:00,131.98,132.08,131.87,131.97,13200.0,113.2318,113.3176,113.1374,113.2232,13200.0
2014-04-14 12:40:00,131.97,132.02,131.92,131.96,11900.0,113.2232,113.2661,113.1803,113.2146,11900.0
2014-04-14 12:50:00,131.98,131.98,131.75,131.79,18700.0,113.2318,113.2318,113.0345,113.0688,18700.0
2014-04-14 13:00:00,131.83,131.83,131.69,131.75,20900.0,113.1031,113.1031,112.983,113.0345,20900.0
2014-04-14 13:10:00,131.74,131.79,131.63,131.76,31800.0,113.0259,113.0688,112.9315,113.0431,31800.0
2014-04-14 13:20:00,131.73,131.75,131.63,131.7,52200.0,113.0173,113.0345,112.9315,112.9916,52200.0
2014-04-14 13:30:00,131.7,131.79,131.69,131.74,49900.0,112.9916,113.0688,112.983,113.0259,49900.0
2014-04-14 13:40:00,131.73,131.79,131.66,131.71,27200.0,113.0173,113.0688,112.9573,113.0002,27200.0
2014-04-14 13:50:00,131.72,131.78,131.69,131.7,29800.0,113.0087,113.0602,112.983,112.9916,29800.0
2014-04-14 14:00:00,131.71,131.8,131.7,131.78,21900.0,113.0002,113.0774,112.9916,113.0602,21900.0
2014-04-14 14:10:00,131.77,131.8,131.62,131.64,38600.0,113.0516,113.0774,112.9229,112.9401,38600.0
2014-04-14 14:20:00,131.65,131.71,131.52,131.62,82200.0,112.9487,113.0002,112.8371,112.9229,82200.0
2014-04-14 14:30:00,131.62,131.76,131.56,131.7,59800.0,112.9229,113.0431,112.8715,112.9916,59800.0
2014-04-14 14:40:00,131.7,131.76,131.67,131.69,44400.0,112.9916,113.0431,112.9658,112.983,44400.0
2014-04-14 14:50:00,131.69,131.78,131.51,131.51,30400.0,112.983,113.0602,112.8286,112.8286,30400.0
2014-04-14 15:00:00,131.52,131.54,131.35,131.36,33300.0,112.8371,112.8543,112.6913,112.6999,33300.0
2014-04-14 15:10:00,131.35,131.44,131.16,131.32,83400.0,112.6913,112.7685,112.5283,112.6656,83400.0
2014-04-14 15:20:00,131.33,131.48,131.33,131.47,45000.0,112.6741,112.8028,112.6741,112.7942,45000.0
2014-04-14 15:30:00,131.47,131.76,131.47,131.75,49200.0,112.7942,113.0431,112.7942,113.0345,49200.0
2014-04-14 15:40:00,131.76,131.87,131.66,131.81,51800.0,113.0431,113.1374,112.9573,113.0859,51800.0
2014-04-14 15:50:00,131.79,132.05,131.76,132.0,111100.0,113.0688,113.2919,113.0431,113.249,111100.0
2014-04-15 09:30:00,132.33,132.84,132.1,132.78,31700.0,113.5321,113.9696,113.3348,113.9182,31700.0
2014-04-15 09:40:00,132.79,132.99,132.61,132.69,35900.0,113.9267,114.0983,113.7723,113.8409,35900.0
2014-04-15 09:50:00,132.74,132.79,132.27,132.52,56000.0,113.8838,113.9267,113.4806,113.6951,56000.0
2014-04-15 10:00:00,132.53,132.79,132.38,132.75,39900.0,113.7037,113.9267,113.575,113.8924,39900.0
2014-04-15 10:10:00,132.75,132.76,132.26,132.28,59000.0,113.8924,113.901,113.472,113.4892,59000.0
2014-04-15 10:20:00,132.26,132.31,131.67,131.92,64900.0,113.472,113.5149,112.9658,113.1803,64900.0
2014-04-15 10:30:00,131.89,132.03,131.59,131.82,39900.0,113.1546,113.2747,112.8972,113.0945,39900.0
2014-04-15 10:40:00,131.85,132.05,131.77,131.94,21400.0,113.1203,113.2919,113.0516,113.1975,21400.0
2014-04-15 10:50:00,131.92,132.12,131.51,131.6,24700.0,113.1803,113.3519,112.8286,112.9058,24700.0
2014-04-15 11:00:00,131.61,131.61,131.21,131.27,49100.0,112.9144,112.9144,112.5712,112.6227,49100.0
2014-04-15 11:10:00,131.31,131.4,131.08,131.34,33100.0,112.657,112.7342,112.4596,112.6827,33100.0
2014-04-15 11:20:00,131.31,131.62,131.23,131.58,18600.0,112.657,112.9229,112.5883,112.8886,18600.0
2014-04-15 11:30:00,131.58,131.87,131.5,131.71,21700.0,112.8886,113.1374,112.82,113.0002,21700.0
2014-04-15 11:40:00,131.69,131.71,131.15,131.25,31200.0,112.983,113.0002,112.5197,112.6055,31200.0
2014-04-15 11:50:00,131.24,131.49,131.23,131.49,25000.0,112.5969,112.8114,112.5883,112.8114,25000.0
2014-04-15 12:00:00,131.43,131.43,131.1,131.28,32800.0,112.7599,112.7599,112.4768,112.6312,32800.0
2014-04-15 12:10:00,131.33,131.52,131.25,131.42,26000.0,112.6741,112.8371,112.6055,112.7513,26000.0
2014-04-15 12:20:00,131.43,131.44,131.1,131.43,34000.0,112.7599,112.7685,112.4768,112.7599,34000.0
2014-04-15 12:30:00,131.42,131.47,131.15,131.15,29900.0,112.7513,112.7942,112.5197,112.5197,29900.0
2014-04-15 12:40:00,131.16,131.36,131.03,131.09,33900.0,112.5283,112.6999,112.4167,112.4682,33900.0
2014-04-15 12:50:00,131.09,131.11,130.78,130.78,93200.0,112.4682,112.4854,112.2023,112.2023,93200.0
2014-04-15 13:00:00,130.78,131.13,130.64,131.12,88000.0,112.2023,112.5025,112.0822,112.494,88000.0
2014-04-15 13:10:00,131.1,131.31,130.94,131.25,27700.0,112.4768,112.657,112.3395,112.6055,27700.0
2014-04-15 13:20:00,131.29,131.35,131.08,131.26,17200.0,112.6398,112.6913,112.4596,112.6141,17200.0
2014-04-15 13:30:00,131.36,131.65,131.22,131.57,25000.0,112.6999,112.9487,112.5798,112.88,25000.0
2014-04-15 13:40:00,131.56,131.71,131.38,131.4,20500.0,112.8715,113.0002,112.717,112.7342,20500.0
2014-04-15 13:50:00,131.35,131.72,131.35,131.64,24300.0,112.6913,113.0087,112.6913,112.9401,24300.0
2014-04-15 14:00:00,131.72,131.84,131.67,131.67,23500.0,113.0087,113.1117,112.9658,112.9658,23500.0
2014-04-15 14:10:00,131.66,131.82,131.56,131.68,24200.0,112.9573,113.0945,112.8715,112.9744,24200.0
2014-04-15 14:20:00,131.64,131.73,131.54,131.61,30500.0,112.9401,113.0173,112.8543,112.9144,30500.0
2014-04-15 14:30:00,131.59,131.9,131.59,131.9,19900.0,112.8972,113.1632,112.8972,113.1632,19900.0
2014-04-15 14:40:00,131.88,131.98,131.79,131.91,23000.0,113.146,113.2318,113.0688,113.1717,23000.0
2014-04-15 14:50:00,131.94,132.07,131.81,131.89,39100.0,113.1975,113.309,113.0859,113.1546,39100.0
2014-04-15 15:00:00,131.89,132.03,131.88,131.94,39300.0,113.1546,113.2747,113.146,113.1975,39300.0
2014-04-15 15:10:00,131.93,132.16,131.92,132.12,59500.0,113.1889,113.3862,113.1803,113.3519,59500.0
2014-04-15 15:20:00,132.12,132.15,131.89,132.05,73300.0,113.3519,113.3777,113.1546,113.2919,73300.0
2014-04-15 15:30:00,132.05,132.07,131.87,131.95,84200.0,113.2919,113.309,113.1374,113.2061,84200.0
2014-04-15 15:40:00,131.94,132.05,131.87,132.05,91000.0,113.1975,113.2919,113.1374,113.2919,91000.0
2014-04-15 15:50:00,132.04,132.21,131.93,132.1,320100.0,113.2833,113.4291,113.1889,113.3348,320100.0
2014-04-16 09:30:00,132.55,132.94,132.17,132.29,56600.0,113.7208,114.0554,113.3948,113.4978,56600.0
2014-04-16 09:40:00,132.21,132.63,132.01,132.58,31200.0,113.4291,113.7895,113.2575,113.7466,31200.0
2014-04-16 09:50:00,132.53,132.89,132.44,132.6,27900.0,113.7037,114.0125,113.6265,113.7637,27900.0
2014-04-16 10:00:00,132.57,132.72,132.36,132.44,51300.0,113.738,113.8667,113.5578,113.6265,51300.0
2014-04-16 10:10:00,132.47,132.69,132.38,132.48,31600.0,113.6522,113.8409,113.575,113.6608,31600.0
2014-04-16 10:20:00,132.55,132.67,132.23,132.36,28700.0,113.7208,113.8238,113.4463,113.5578,28700.0
2014-04-16 10:30:00,132.29,132.44,132.26,132.3,17800.0,113.4978,113.6265,113.472,113.5063,17800.0
2014-04-16 10:40:00,132.29,132.38,132.09,132.25,37000.0,113.4978,113.575,113.3262,113.4634,37000.0
2014-04-16 10:50:00,132.26,132.45,132.12,132.32,26500.0,113.472,113.635,113.3519,113.5235,26500.0
2014-04-16 11:00:00,132.32,132.53,132.25,132.49,15100.0,113.5235,113.7037,113.4634,113.6694,15100.0
2014-04-16 11:10:00,132.48,132.78,132.45,132.73,21500.0,113.6608,113.9182,113.635,113.8753,21500.0
2014-04-16 11:20:00,132.71,132.75,132.61,132.72,25500.0,113.8581,113.8924,113.7723,113.8667,25500.0
2014-04-16 11:30:00,132.75,132.91,132.75,132.9,32100.0,113.8924,114.0297,113.8924,114.0211,32100.0
2014-04-16 11:40:00,132.9,133.08,132.85,133.06,38000.0,114.0211,114.1755,113.9782,114.1584,38000.0
2014-04-16 11:50:00,133.04,133.3,133.04,133.14,23200.0,114.1412,114.3643,114.1412,114.227,23200.0
2014-04-16 12:00:00,133.15,133.37,133.09,133.37,26700.0,114.2356,114.4243,114.1841,114.4243,26700.0
2014-04-16 12:10:00,133.36,133.42,133.18,133.28,169500.0,114.4158,114.4672,114.2613,114.3471,169500.0
2014-04-16 12:20:00,133.29,133.34,133.21,133.27,150400.0,114.3557,114.3986,114.2871,114.3386,150400.0
2014-04-16 12:30:00,133.27,133.45,133.25,133.43,70100.0,114.3386,114.493,114.3214,114.4758,70100.0
2014-04-16 12:40:00,133.45,133.63,133.43,133.56,17900.0,114.493,114.6474,114.4758,114.5874,17900.0
2014-04-16 12:50:00,133.55,133.62,133.42,133.42,27000.0,114.5788,114.6388,114.4672,114.4672,27000.0
2014-04-16 13:00:00,133.36,133.44,133.25,133.41,17300.0,114.4158,114.4844,114.3214,114.4587,17300.0
2014-04-16 13:10:00,133.39,133.53,133.33,133.43,28700.0,114.4415,114.5616,114.39,114.4758,28700.0
2014-04-16 13:20:00,133.44,133.5,133.36,133.43,50900.0,114.4844,114.5359,114.4158,114.4758,50900.0
2014-04-16 13:30:00,133.43,133.44,133.26,133.43,26200.0,114.4758,114.4844,114.33,114.4758,26200.0
2014-04-16 13:40:00,133.43,133.44,133.35,133.39,41700.0,114.4758,114.4844,114.4072,114.4415,41700.0
2014-04-16 13:50:00,133.4,133.43,133.26,133.41,60800.0,114.4501,114.4758,114.33,114.4587,60800.0
2014-04-16 14:00:00,133.41,133.41,133.31,133.36,20400.0,114.4587,114.4587,114.3729,114.4158,20400.0
2014-04-16 14:10:00,133.39,133.42,133.2,133.33,35400.0,114.4415,114.4672,114.2785,114.39,35400.0
2014-04-16 14:20:00,133.3,133.39,133.25,133.29,31500.0,114.3643,114.4415,114.3214,114.3557,31500.0
2014-04-16 14:30:00,133.34,133.43,133.3,133.37,59900.0,114.3986,114.4758,114.3643,114.4243,59900.0
2014-04-16 14:40:00,133.38,133.8,133.36,133.77,75700.0,114.4329,114.7933,114.4158,114.7675,75700.0
2014-04-16 14:50:00,133.79,134.03,133.73,134.02,34200.0,114.7847,114.9906,114.7332,114.982,34200.0
2014-04-16 15:00:00,134.02,134.04,133.91,133.95,29700.0,114.982,114.9992,114.8876,114.922,29700.0
2014-04-16 15:10:00,133.95,133.97,133.89,133.93,24500.0,114.922,114.9391,114.8705,114.9048,24500.0
2014-04-16 15:20:00,133.92,133.97,133.88,133.9,62800.0,114.8962,114.9391,114.8619,114.8791,62800.0
2014-04-16 15:30:00,133.9,133.92,133.76,133.88,67700.0,114.8791,114.8962,114.7589,114.8619,67700.0
2014-04-16 15:40:00,133.88,133.89,133.66,133.67,103900.0,114.8619,114.8705,114.6731,114.6817,103900.0
2014-04-16 15:50:00,133.69,133.8,133.67,133.75,383700.0,114.6989,114.7933,114.6817,114.7504,383700.0
2014-04-17 09:30:00,133.62,134.33,133.62,134.26,126900.0,114.6388,115.248,114.6388,115.1879,126900.0
2014-04-17 09:40:00,134.3,134.74,134.3,134.65,38600.0,115.2222,115.5997,115.2222,115.5225,38600.0
2014-04-17 09:50:00,134.73,134.89,134.34,134.78,34400.0,115.5912,115.7284,115.2566,115.634,34400.0
2014-04-17 10:00:00,134.86,134.89,134.56,134.69,55500.0,115.7027,115.7284,115.4453,115.5568,55500.0
2014-04-17 10:10:00,134.74,135.07,134.68,134.73,111800.0,115.5997,115.8829,115.5483,115.5912,111800.0
2014-04-17 10:20:00,134.72,135.0,134.65,135.0,122700.0,115.5826,115.8228,115.5225,115.8228,122700.0
2014-04-17 10:30:00,135.04,135.1,134.82,135.08,36200.0,115.8571,115.9086,115.6684,115.8914,36200.0
2014-04-17 10:40:00,135.1,135.37,135.04,135.29,47100.0,115.9086,116.1402,115.8571,116.0716,47100.0
2014-04-17 10:50:00,135.3,135.46,135.22,135.22,35200.0,116.0802,116.2175,116.0115,116.0115,35200.0
2014-04-17 11:00:00,135.25,135.28,135.05,135.08,32100.0,116.0373,116.063,115.8657,115.8914,32100.0
2014-04-17 11:10:00,135.07,135.27,135.04,135.09,29200.0,115.8829,116.0544,115.8571,115.9,29200.0
2014-04-17 11:20:00,135.07,135.39,135.07,135.38,26900.0,115.8829,116.1574,115.8829,116.1488,26900.0
2014-04-17 11:30:00,135.37,135.5,135.28,135.28,51000.0,116.1402,116.2518,116.063,116.063,51000.0
2014-04-17 11:40:00,135.24,135.29,135.14,135.18,37000.0,116.0287,116.0716,115.9429,115.9772,37000.0
2014-04-17 11:50:00,135.15,135.36,135.09,135.35,21700.0,115.9515,116.1317,115.9,116.1231,21700.0
2014-04-17 12:00:00,135.37,135.46,135.16,135.22,20700.0,116.1402,116.2175,115.9601,116.0115,20700.0
2014-04-17 12:10:00,135.23,135.33,135.11,135.11,21500.0,116.0201,116.1059,115.9172,115.9172,21500.0
2014-04-17 12:20:00,135.14,135.36,135.07,135.3,16900.0,115.9429,116.1317,115.8829,116.0802,16900.0
2014-04-17 12:30:00,135.32,135.44,135.23,135.43,16800.0,116.0973,116.2003,116.0201,116.1917,16800.0
2014-04-17 12:40:00,135.45,135.49,135.35,135.41,19900.0,116.2089,116.2432,116.1231,116.1746,19900.0
2014-04-17 12:50:00,135.42,135.56,135.39,135.44,18000.0,116.1831,116.3032,116.1574,116.2003,18000.0
2014-04-17 13:00:00,135.42,135.58,135.4,135.56,24000.0,116.1831,116.3204,116.166,116.3032,24000.0
2014-04-17 13:10:00,135.58,135.68,135.5,135.5,14100.0,116.3204,116.4062,116.2518,116.2518,14100.0
2014-04-17 13:20:00,135.53,135.7,135.44,135.64,16800.0,116.2775,116.4234,116.2003,116.3719,16800.0
2014-04-17 13:30:00,135.65,135.8,135.62,135.69,29600.0,116.3805,116.5092,116.3547,116.4148,29600.0
2014-04-17 13:40:00,135.74,135.75,135.61,135.67,16400.0,116.4577,116.4663,116.3461,116.3976,16400.0
2014-04-17 13:50:00,135.68,135.86,135.68,135.76,27400.0,116.4062,116.5606,116.4062,116.4748,27400.0
2014-04-17 14:00:00,135.8,135.8,135.66,135.68,20500.0,116.5092,116.5092,116.389,116.4062,20500.0
2014-04-17 14:10:00,135.67,135.76,135.65,135.75,19000.0,116.3976,116.4748,116.3805,116.4663,19000.0
2014-04-17 14:20:00,135.76,135.89,135.72,135.85,31600.0,116.4748,116.5864,116.4405,116.5521,31600.0
2014-04-17 14:30:00,135.87,135.92,135.83,135.91,57800.0,116.5692,116.6121,116.5349,116.6035,57800.0
2014-04-17 14:40:00,135.91,135.92,135.83,135.83,49500.0,116.6035,116.6121,116.5349,116.5349,49500.0
2014-04-17 14:50:00,135.81,135.94,135.74,135.92,32100.0,116.5177,116.6293,116.4577,116.6121,32100.0
2014-04-17 15:00:00,135.94,135.96,135.87,135.88,47900.0,116.6293,116.6464,116.5692,116.5778,47900.0
2014-04-17 15:10:00,135.9,135.97,135.84,135.86,47700.0,116.595,116.655,116.5435,116.5606,47700.0
2014-04-17 15:20:00,135.85,135.91,135.78,135.78,44000.0,116.5521,116.6035,116.492,116.492,44000.0
2014-04-17 15:30:00,135.78,135.78,135.63,135.65,74900.0,116.492,116.492,116.3633,116.3805,74900.0
2014-04-17 15:40:00,135.67,135.76,135.62,135.76,106700.0,116.3976,116.4748,116.3547,116.4748,106700.0
2014-04-17 15:50:00,135.76,135.76,135.54,135.56,178700.0,116.4748,116.4748,116.2861,116.3032,178700.0
2014-04-21 09:30:00,135.61,136.29,135.26,136.0,32500.0,116.3461,116.9295,116.0459,116.6807,32500.0
2014-04-21 09:40:00,135.88,136.44,135.84,136.44,20800.0,116.5778,117.0582,116.5435,117.0582,20800.0
2014-04-21 09:50:00,136.42,136.65,136.33,136.4,104100.0,117.0411,117.2384,116.9639,117.0239,104100.0
2014-04-21 10:00:00,136.4,136.58,136.19,136.28,153500.0,117.0239,117.1784,116.8438,116.921,153500.0
2014-04-21 10:10:00,136.3,136.38,136.01,136.22,89800.0,116.9381,117.0068,116.6893,116.8695,89800.0
2014-04-21 10:20:00,136.22,136.22,136.02,136.08,42000.0,116.8695,116.8695,116.6979,116.7494,42000.0
2014-04-21 10:30:00,136.05,136.07,135.84,135.85,60400.0,116.7236,116.7408,116.5435,116.5521,60400.0
2014-04-21 10:40:00,135.87,136.1,135.81,135.99,35500.0,116.5692,116.7665,116.5177,116.6722,35500.0
2014-04-21 10:50:00,135.98,136.07,135.92,136.01,29600.0,116.6636,116.7408,116.6121,116.6893,29600.0
2014-04-21 11:00:00,136.02,136.08,135.94,136.04,28900.0,116.6979,116.7494,116.6293,116.7151,28900.0
2014-04-21 11:10:00,136.04,136.28,136.03,136.28,22900.0,116.7151,116.921,116.7065,116.921,22900.0
2014-04-21 11:20:00,136.27,136.36,136.21,136.3,81900.0,116.9124,116.9896,116.8609,116.9381,81900.0
2014-04-21 11:30:00,136.3,136.32,136.04,136.24,11700.0,116.9381,116.9553,116.7151,116.8867,11700.0
2014-04-21 11:40:00,136.24,136.44,136.22,136.26,21200.0,116.8867,117.0582,116.8695,116.9038,21200.0
2014-04-21 11:50:00,136.25,136.43,136.2,136.41,18000.0,116.8952,117.0497,116.8523,117.0325,18000.0
2014-04-21 12:00:00,136.4,136.62,136.38,136.52,46400.0,117.0239,117.2127,117.0068,117.1269,46400.0
2014-04-21 12:10:00,136.52,136.59,136.43,136.57,16200.0,117.1269,117.1869,117.0497,117.1698,16200.0
2014-04-21 12:20:00,136.56,136.62,136.52,136.59,42500.0,117.1612,117.2127,117.1269,117.1869,42500.0
2014-04-21 12:30:00,136.54,136.6,136.45,136.59,43300.0,117.144,117.1955,117.0668,117.1869,43300.0
2014-04-21 12:40:00,136.61,136.78,136.61,136.75,37100.0,117.2041,117.3499,117.2041,117.3242,37100.0
2014-04-21 12:50:00,136.74,136.78,136.71,136.73,47600.0,117.3156,117.3499,117.2899,117.307,47600.0
2014-04-21 13:00:00,136.73,136.76,136.58,136.58,67800.0,117.307,117.3328,117.1784,117.1784,67800.0
2014-04-21 13:10:00,136.58,136.58,136.46,136.54,11400.0,117.1784,117.1784,117.0754,117.144,11400.0
2014-04-21 13:20:00,136.53,136.53,136.23,136.35,23500.0,117.1355,117.1355,116.8781,116.981,23500.0
2014-04-21 13:30:00,136.35,136.47,136.34,136.44,49500.0,116.981,117.084,116.9724,117.0582,49500.0
2014-04-21 13:40:00,136.45,136.51,136.38,136.39,46500.0,117.0668,117.1183,117.0068,117.0153,46500.0
2014-04-21 13:50:00,136.39,136.72,136.39,136.72,83600.0,117.0153,117.2985,117.0153,117.2985,83600.0
2014-04-21 14:00:00,136.74,136.74,136.52,136.52,28200.0,117.3156,117.3156,117.1269,117.1269,28200.0
2014-04-21 14:10:00,136.52,136.62,136.46,136.48,27400.0,117.1269,117.2127,117.0754,117.0926,27400.0
2014-04-21 14:20:00,136.5,136.61,136.45,136.56,33800.0,117.1097,117.2041,117.0668,117.1612,33800.0
2014-04-21 14:30:00,136.55,136.59,136.48,136.48,80900.0,117.1526,117.1869,117.0926,117.0926,80900.0
2014-04-21 14:40:00,136.52,136.65,136.48,136.65,16300.0,117.1269,117.2384,117.0926,117.2384,16300.0
2014-04-21 14:50:00,136.65,136.7,136.5,136.55,43700.0,117.2384,117.2813,117.1097,117.1526,43700.0
2014-04-21 15:00:00,136.55,136.56,136.49,136.49,30700.0,117.1526,117.1612,117.1011,117.1011,30700.0
2014-04-21 15:10:00,136.47,136.54,136.44,136.44,35500.0,117.084,117.144,117.0582,117.0582,35500.0
2014-04-21 15:20:00,136.45,136.45,136.31,136.35,60300.0,117.0668,117.0668,116.9467,116.981,60300.0
2014-04-21 15:30:00,136.35,136.35,136.21,136.25,50500.0,116.981,116.981,116.8609,116.8952,50500.0
2014-04-21 15:40:00,136.25,136.27,136.19,136.23,119800.0,116.8952,116.9124,116.8438,116.8781,119800.0
2014-04-21 15:50:00,136.24,136.45,136.19,136.28,184500.0,116.8867,117.0668,116.8438,116.921,184500.0
2014-04-22 09:30:00,136.54,137.59,136.52,137.57,59800.0,117.144,118.0449,117.1269,118.0277,59800.0
2014-04-22 09:40:00,137.53,137.55,137.01,137.22,52300.0,117.9934,118.0106,117.5473,117.7274,52300.0
2014-04-22 09:50:00,137.09,137.37,137.06,137.12,46500.0,117.6159,117.8561,117.5902,117.6416,46500.0
2014-04-22 10:00:00,137.13,137.53,137.09,137.41,90000.0,117.6502,117.9934,117.6159,117.8904,90000.0
2014-04-22 10:10:00,137.38,137.48,137.24,137.36,23300.0,117.8647,117.9505,117.7446,117.8476,23300.0
2014-04-22 10:20:00,137.33,137.4,137.22,137.29,18800.0,117.8218,117.8819,117.7274,117.7875,18800.0
2014-04-22 10:30:00,137.27,137.4,137.27,137.3,28600.0,117.7703,117.8819,117.7703,117.7961,28600.0
2014-04-22 10:40:00,137.26,137.32,137.23,137.3,23400.0,117.7618,117.8132,117.736,117.7961,23400.0
2014-04-22 10:50:00,137.32,137.34,137.21,137.25,17300.0,117.8132,117.8304,117.7189,117.7532,17300.0
2014-04-22 11:00:00,137.25,137.33,137.15,137.29,37400.0,117.7532,117.8218,117.6674,117.7875,37400.0
2014-04-22 11:10:00,137.29,137.34,137.21,137.31,46500.0,117.7875,117.8304,117.7189,117.8047,46500.0
2014-04-22 11:20:00,137.3,137.34,137.22,137.26,76700.0,117.7961,117.8304,117.7274,117.7618,76700.0
2014-04-22 11:30:00,137.25,137.3,137.21,137.22,36300.0,117.7532,117.7961,117.7189,117.7274,36300.0
2014-04-22 11:40:00,137.23,137.28,137.22,137.26,99800.0,117.736,117.7789,117.7274,117.7618,99800.0
2014-04-22 11:50:00,137.25,137.26,137.22,137.25,25700.0,117.7532,117.7618,117.7274,117.7532,25700.0
2014-04-22 12:00:00,137.25,137.26,137.22,137.24,44800.0,117.7532,117.7618,117.7274,117.7446,44800.0
2014-04-22 12:10:00,137.25,137.6,137.22,137.59,83200.0,117.7532,118.0535,117.7274,118.0449,83200.0
2014-04-22 12:20:00,137.59,137.61,137.48,137.55,30500.0,118.0449,118.062,117.9505,118.0106,30500.0
2014-04-22 12:30:00,137.56,137.65,137.45,137.45,50500.0,118.0191,118.0964,117.9248,117.9248,50500.0
2014-04-22 12:40:00,137.47,137.47,137.21,137.24,69800.0,117.9419,117.9419,117.7189,117.7446,69800.0
2014-04-22 12:50:00,137.26,137.61,137.25,137.61,50900.0,117.7618,118.062,117.7532,118.062,50900.0
2014-04-22 13:00:00,137.6,137.65,137.47,137.53,35100.0,118.0535,118.0964,117.9419,117.9934,35100.0
2014-04-22 13:10:00,137.51,137.54,137.43,137.49,12600.0,117.9762,118.002,117.9076,117.9591,12600.0
2014-04-22 13:20:00,137.45,137.58,137.45,137.55,8600.0,117.9248,118.0363,117.9248,118.0106,8600.0
2014-04-22 13:30:00,137.57,137.68,137.5,137.63,57600.0,118.0277,118.1221,117.9677,118.0792,57600.0
2014-04-22 13:40:00,137.61,137.63,137.46,137.59,12300.0,118.062,118.0792,117.9333,118.0449,12300.0
2014-04-22 13:50:00,137.59,137.62,137.48,137.6,18200.0,118.0449,118.0706,117.9505,118.0535,18200.0
2014-04-22 14:00:00,137.61,137.67,137.55,137.63,16000.0,118.062,118.1135,118.0106,118.0792,16000.0
2014-04-22 14:10:00,137.63,137.64,137.51,137.63,13100.0,118.0792,118.0878,117.9762,118.0792,13100.0
2014-04-22 14:20:00,137.64,137.75,137.59,137.69,28000.0,118.0878,118.1822,118.0449,118.1307,28000.0
2014-04-22 14:30:00,137.71,137.77,137.59,137.7,47200.0,118.1478,118.1993,118.0449,118.1393,47200.0
2014-04-22 14:40:00,137.7,137.71,137.48,137.54,48900.0,118.1393,118.1478,117.9505,118.002,48900.0
2014-04-22 14:50:00,137.52,137.62,137.49,137.52,29600.0,117.9848,118.0706,117.9591,117.9848,29600.0
2014-04-22 15:00:00,137.52,137.56,137.17,137.26,45500.0,117.9848,118.0191,117.6845,117.7618,45500.0
2014-04-22 15:10:00,137.26,137.34,137.19,137.3,58600.0,117.7618,117.8304,117.7017,117.7961,58600.0
2014-04-22 15:20:00,137.3,137.32,137.2,137.22,39400.0,117.7961,117.8132,117.7103,117.7274,39400.0
2014-04-22 15:30:00,137.22,137.28,137.19,137.2,45400.0,117.7274,117.7789,117.7017,117.7103,45400.0
2014-04-22 15:40:00,137.19,137.31,137.15,137.18,59000.0,117.7017,117.8047,117.6674,117.6931,59000.0
2014-04-22 15:50:00,137.18,137.2,137.0,137.04,147700.0,117.6931,117.7103,117.5387,117.573,147700.0
2014-04-23 09:30:00,137.0,137.0,136.36,136.63,41000.0,117.5387,117.5387,116.9896,117.2213,41000.0
2014-04-23 09:40:00,136.58,137.0,136.37,136.37,18500.0,117.1784,117.5387,116.9982,116.9982,18500.0
2014-04-23 09:50:00,136.38,136.57,136.3,136.38,30500.0,117.0068,117.1698,116.9381,117.0068,30500.0
2014-04-23 10:00:00,136.38,136.4,135.93,135.99,45000.0,117.0068,117.0239,116.6207,116.6722,45000.0
2014-04-23 10:10:00,135.97,136.41,135.97,136.38,27700.0,116.655,117.0325,116.655,117.0068,27700.0
2014-04-23 10:20:00,136.35,136.53,136.28,136.5,16400.0,116.981,117.1355,116.921,117.1097,16400.0
2014-04-23 10:30:00,136.49,136.64,136.41,136.58,18300.0,117.1011,117.2298,117.0325,117.1784,18300.0
2014-04-23 10:40:00,136.62,136.74,136.52,136.52,27300.0,117.2127,117.3156,117.1269,117.1269,27300.0
2014-04-23 10:50:00,136.51,136.63,136.34,136.41,54500.0,117.1183,117.2213,116.9724,117.0325,54500.0
2014-04-23 11:00:00,136.43,136.56,136.41,136.44,18000.0,117.0497,117.1612,117.0325,117.0582,18000.0
2014-04-23 11:10:00,136.44,136.48,136.35,136.46,16400.0,117.0582,117.0926,116.981,117.0754,16400.0
2014-04-23 11:20:00,136.5,136.67,136.44,136.6,19500.0,117.1097,117.2556,117.0582,117.1955,19500.0
2014-04-23 11:30:00,136.67,136.83,136.62,136.64,31000.0,117.2556,117.3928,117.2127,117.2298,31000.0
2014-04-23 11:40:00,136.63,136.7,136.52,136.66,26200.0,117.2213,117.2813,117.1269,117.247,26200.0
2014-04-23 11:50:00,136.66,136.79,136.63,136.7,18200.0,117.247,117.3585,117.2213,117.2813,18200.0
2014-04-23 12:00:00,136.7,136.93,136.61,136.61,24900.0,117.2813,117.4786,117.2041,117.2041,24900.0
2014-04-23 12:10:00,136.61,136.73,136.56,136.67,8200.0,117.2041,117.307,117.1612,117.2556,8200.0
2014-04-23 12:20:00,136.67,136.76,136.63,136.75,8300.0,117.2556,117.3328,117.2213,117.3242,8300.0
2014-04-23 12:30:00,136.76,136.93,136.74,136.93,13300.0,117.3328,117.4786,117.3156,117.4786,13300.0
2014-04-23 12:40:00,136.93,137.06,136.92,137.0,10300.0,117.4786,117.5902,117.4701,117.5387,10300.0
2014-04-23 12:50:00,136.98,137.05,136.95,137.01,6000.0,117.5215,117.5816,117.4958,117.5473,6000.0
2014-04-23 13:00:00,136.99,137.07,136.99,137.02,10500.0,117.5301,117.5987,117.5301,117.5559,10500.0
2014-04-23 13:10:00,137.03,137.13,137.0,137.12,9700.0,117.5644,117.6502,117.5387,117.6416,9700.0
2014-04-23 13:20:00,137.14,137.15,136.83,136.87,36400.0,117.6588,117.6674,117.3928,117.4272,36400.0
2014-04-23 13:30:00,136.89,136.93,136.68,136.68,19600.0,117.4443,117.4786,117.2641,117.2641,19600.0
2014-04-23 13:40:00,136.68,136.71,136.58,136.65,10300.0,117.2641,117.2899,117.1784,117.2384,10300.0
2014-04-23 13:50:00,136.65,136.75,136.59,136.68,24100.0,117.2384,117.3242,117.1869,117.2641,24100.0
2014-04-23 14:00:00,136.66,136.66,136.39,136.48,14600.0,117.247,117.247,117.0153,117.0926,14600.0
2014-04-23 14:10:00,136.52,136.57,136.44,136.57,11000.0,117.1269,117.1698,117.0582,117.1698,11000.0
2014-04-23 14:20:00,136.58,136.63,136.57,136.58,8100.0,117.1784,117.2213,117.1698,117.1784,8100.0
2014-04-23 14:30:00,136.59,136.64,136.52,136.58,14900.0,117.1869,117.2298,117.1269,117.1784,14900.0
2014-04-23 14:40:00,136.59,136.67,136.52,136.6,31400.0,117.1869,117.2556,117.1269,117.1955,31400.0
2014-04-23 14:50:00,136.6,136.65,136.55,136.56,12200.0,117.1955,117.2384,117.1526,117.1612,12200.0
2014-04-23 15:00:00,136.56,136.61,136.44,136.52,26100.0,117.1612,117.2041,117.0582,117.1269,26100.0
2014-04-23 15:10:00,136.53,136.59,136.51,136.57,19800.0,117.1355,117.1869,117.1183,117.1698,19800.0
2014-04-23 15:20:00,136.57,136.63,136.51,136.53,28500.0,117.1698,117.2213,117.1183,117.1355,28500.0
2014-04-23 15:30:00,136.53,136.62,136.47,136.6,39400.0,117.1355,117.2127,117.084,117.1955,39400.0
2014-04-23 15:40:00,136.61,136.62,136.38,136.51,71200.0,117.2041,117.2127,117.0068,117.1183,71200.0
2014-04-23 15:50:00,136.5,136.58,136.34,136.38,139300.0,117.1097,117.1784,116.9724,117.0068,139300.0
2014-04-24 09:30:00,136.4,137.09,136.06,136.38,86900.0,117.0239,117.6159,116.7322,117.0068,86900.0
2014-04-24 09:40:00,136.35,136.67,135.91,136.1,49400.0,116.981,117.2556,116.6035,116.7665,49400.0
2014-04-24 09:50:00,136.1,136.33,136.03,136.09,27400.0,116.7665,116.9639,116.7065,116.758,27400.0
2014-04-24 10:00:00,136.09,136.26,135.66,135.79,35000.0,116.758,116.9038,116.389,116.5006,35000.0
2014-04-24 10:10:00,135.79,136.05,135.62,135.71,40500.0,116.5006,116.7236,116.3547,116.4319,40500.0
2014-04-24 10:20:00,135.8,135.96,135.64,135.8,14400.0,116.5092,116.6464,116.3719,116.5092,14400.0
2014-04-24 10:30:00,135.85,135.93,135.7,135.7,61800.0,116.5521,116.6207,116.4234,116.4234,61800.0
2014-04-24 10:40:00,135.68,136.05,135.68,135.84,43200.0,116.4062,116.7236,116.4062,116.5435,43200.0
2014-04-24 10:50:00,135.87,136.08,135.8,135.97,26300.0,116.5692,116.7494,116.5092,116.655,26300.0
2014-04-24 11:00:00,135.97,136.52,135.95,136.47,33700.0,116.655,117.1269,116.6378,117.084,33700.0
2014-04-24 11:10:00,136.47,136.55,136.36,136.46,38800.0,117.084,117.1526,116.9896,117.0754,38800.0
2014-04-24 11:20:00,136.48,136.56,136.4,136.43,20600.0,117.0926,117.1612,117.0239,117.0497,20600.0
2014-04-24 11:30:00,136.43,136.6,136.41,136.56,44100.0,117.0497,117.1955,117.0325,117.1612,44100.0
2014-04-24 11:40:00,136.56,136.73,136.52,136.73,31000.0,117.1612,117.307,117.1269,117.307,31000.0
2014-04-24 11:50:00,136.73,136.75,136.53,136.6,30900.0,117.307,117.3242,117.1355,117.1955,30900.0
2014-04-24 12:00:00,136.58,136.61,136.43,136.56,21600.0,117.1784,117.2041,117.0497,117.1612,21600.0
2014-04-24 12:10:00,136.52,136.67,136.52,136.6,19600.0,117.1269,117.2556,117.1269,117.1955,19600.0
2014-04-24 12:20:00,136.58,136.58,136.48,136.55,16000.0,117.1784,117.1784,117.0926,117.1526,16000.0
2014-04-24 12:30:00,136.55,136.55,136.37,136.44,11200.0,117.1526,117.1526,116.9982,117.0582,11200.0
2014-04-24 12:40:00,136.44,136.46,136.3,136.34,12500.0,117.0582,117.0754,116.9381,116.9724,12500.0
2014-04-24 12:50:00,136.36,136.38,136.25,136.3,29200.0,116.9896,117.0068,116.8952,116.9381,29200.0
2014-04-24 13:00:00,136.32,136.32,136.22,136.3,13500.0,116.9553,116.9553,116.8695,116.9381,13500.0
2014-04-24 13:10:00,136.29,136.34,136.25,136.3,15200.0,116.9295,116.9724,116.8952,116.9381,15200.0
2014-04-24 13:20:00,136.29,136.54,136.18,136.44,15700.0,116.9295,117.144,116.8352,117.0582,15700.0
2014-04-24 13:30:00,136.44,136.51,136.3,136.34,12800.0,117.0582,117.1183,116.9381,116.9724,12800.0
2014-04-24 13:40:00,136.3,136.48,136.28,136.32,15100.0,116.9381,117.0926,116.921,116.9553,15100.0
2014-04-24 13:50:00,136.35,136.45,136.21,136.26,15500.0,116.981,117.0668,116.8609,116.9038,15500.0
2014-04-24 14:00:00,136.26,136.37,136.23,136.29,23100.0,116.9038,116.9982,116.8781,116.9295,23100.0
2014-04-24 14:10:00,136.27,136.35,136.16,136.18,14600.0,116.9124,116.981,116.818,116.8352,14600.0
2014-04-24 14:20:00,136.2,136.27,136.14,136.26,20000.0,116.8523,116.9124,116.8009,116.9038,20000.0
2014-04-24 14:30:00,136.27,136.34,136.18,136.29,18800.0,116.9124,116.9724,116.8352,116.9295,18800.0
2014-04-24 14:40:00,136.32,136.32,136.13,136.22,22000.0,116.9553,116.9553,116.7923,116.8695,22000.0
2014-04-24 14:50:00,136.22,136.26,136.03,136.09,22200.0,116.8695,116.9038,116.7065,116.758,22200.0
2014-04-24 15:00:00,136.14,136.47,136.13,136.4,35700.0,116.8009,117.084,116.7923,117.0239,35700.0
2014-04-24 15:10:00,136.39,136.44,136.27,136.29,36600.0,117.0153,117.0582,116.9124,116.9295,36600.0
2014-04-24 15:20:00,136.29,136.32,136.18,136.3,29700.0,116.9295,116.9553,116.8352,116.9381,29700.0
2014-04-24 15:30:00,136.31,136.38,136.13,136.15,43900.0,116.9467,117.0068,116.7923,116.8094,43900.0
2014-04-24 15:40:00,136.16,136.34,136.14,136.28,70700.0,116.818,116.9724,116.8009,116.921,70700.0
2014-04-24 15:50:00,136.28,136.28,136.06,136.09,130600.0,116.921,116.921,116.7322,116.758,130600.0
2014-04-25 09:30:00,136.02,136.04,135.5,135.5,24100.0,116.6979,116.7151,116.2518,116.2518,24100.0
2014-04-25 09:40:00,135.45,135.74,135.1,135.28,27200.0,116.2089,116.4577,115.9086,116.063,27200.0
2014-04-25 09:50:00,135.18,135.47,135.1,135.13,13400.0,115.9772,116.226,115.9086,115.9343,13400.0
2014-04-25 10:00:00,135.15,135.2,134.89,135.16,18200.0,115.9515,115.9944,115.7284,115.9601,18200.0
2014-04-25 10:10:00,135.23,135.37,135.19,135.23,13100.0,116.0201,116.1402,115.9858,116.0201,13100.0
2014-04-25 10:20:00,135.27,135.31,134.94,134.94,8500.0,116.0544,116.0888,115.7713,115.7713,8500.0
2014-04-25 10:30:00,134.92,134.95,134.51,134.63,7500.0,115.7542,115.7799,115.4024,115.5054,7500.0
2014-04-25 10:40:00,134.65,134.79,134.57,134.67,13400.0,115.5225,115.6426,115.4539,115.5397,13400.0
2014-04-25 10:50:00,134.71,134.8,134.45,134.56,21000.0,115.574,115.6512,115.3509,115.4453,21000.0
2014-04-25 11:00:00,134.58,134.58,134.13,134.16,21000.0,115.4625,115.4625,115.0764,115.1021,21000.0
2014-04-25 11:10:00,134.19,134.38,134.19,134.29,21300.0,115.1279,115.2909,115.1279,115.2137,21300.0
2014-04-25 11:20:00,134.29,134.57,134.29,134.57,19500.0,115.2137,115.4539,115.2137,115.4539,19500.0
2014-04-25 11:30:00,134.57,134.63,134.41,134.43,15600.0,115.4539,115.5054,115.3166,115.3338,15600.0
2014-04-25 11:40:00,134.42,134.44,134.23,134.44,15800.0,115.3252,115.3423,115.1622,115.3423,15800.0
2014-04-25 11:50:00,134.43,134.66,134.39,134.53,43500.0,115.3338,115.5311,115.2995,115.4196,43500.0
2014-04-25 12:00:00,134.56,134.59,134.42,134.43,13500.0,115.4453,115.471,115.3252,115.3338,13500.0
2014-04-25 12:10:00,134.45,134.51,134.4,134.4,10300.0,115.3509,115.4024,115.308,115.308,10300.0
2014-04-25 12:20:00,134.39,134.54,134.32,134.51,13100.0,115.2995,115.4281,115.2394,115.4024,13100.0
2014-04-25 12:30:00,134.52,134.54,134.35,134.35,8000.0,115.411,115.4281,115.2651,115.2651,8000.0
2014-04-25 12:40:00,134.38,134.47,134.21,134.23,13400.0,115.2909,115.3681,115.145,115.1622,13400.0
2014-04-25 12:50:00,134.22,134.35,134.18,134.35,10500.0,115.1536,115.2651,115.1193,115.2651,10500.0
2014-04-25 13:00:00,134.34,134.34,134.05,134.13,12100.0,115.2566,115.2566,115.0077,115.0764,12100.0
2014-04-25 13:10:00,134.07,134.13,134.07,134.11,10600.0,115.0249,115.0764,115.0249,115.0592,10600.0
2014-04-25 13:20:00,134.04,134.13,134.02,134.12,13700.0,114.9992,115.0764,114.982,115.0678,13700.0
2014-04-25 13:30:00,134.08,134.13,133.98,134.0,16400.0,115.0335,115.0764,114.9477,114.9649,16400.0
2014-04-25 13:40:00,134.03,134.13,133.95,133.95,23300.0,114.9906,115.0764,114.922,114.922,23300.0
2014-04-25 13:50:00,133.98,134.29,133.98,134.15,43500.0,114.9477,115.2137,114.9477,115.0935,43500.0
2014-04-25 14:00:00,134.17,134.37,134.16,134.37,28200.0,115.1107,115.2823,115.1021,115.2823,28200.0
2014-04-25 14:10:00,134.36,134.38,134.24,134.3,22500.0,115.2737,115.2909,115.1708,115.2222,22500.0
2014-04-25 14:20:00,134.3,134.44,134.24,134.34,12800.0,115.2222,115.3423,115.1708,115.2566,12800.0
2014-04-25 14:30:00,134.34,134.5,134.2,134.49,21100.0,115.2566,115.3938,115.1364,115.3852,21100.0
2014-04-25 14:40:00,134.45,134.46,134.28,134.37,17500.0,115.3509,115.3595,115.2051,115.2823,17500.0
2014-04-25 14:50:00,134.39,134.52,134.36,134.36,22800.0,115.2995,115.411,115.2737,115.2737,22800.0
2014-04-25 15:00:00,134.39,134.5,134.35,134.39,21500.0,115.2995,115.3938,115.2651,115.2995,21500.0
2014-04-25 15:10:00,134.42,134.46,134.3,134.41,26200.0,115.3252,115.3595,115.2222,115.3166,26200.0
2014-04-25 15:20:00,134.41,134.6,134.36,134.55,28500.0,115.3166,115.4796,115.2737,115.4367,28500.0
2014-04-25 15:30:00,134.56,134.64,134.38,134.39,54100.0,115.4453,115.5139,115.2909,115.2995,54100.0
2014-04-25 15:40:00,134.4,134.4,134.22,134.28,57300.0,115.308,115.308,115.1536,115.2051,57300.0
2014-04-25 15:50:00,134.28,134.32,134.12,134.22,81800.0,115.2051,115.2394,115.0678,115.1536,81800.0
2014-04-28 09:30:00,134.39,135.15,134.15,134.9,90400.0,115.2995,115.9515,115.0935,115.737,90400.0
2014-04-28 09:40:00,134.89,135.04,134.8,134.97,44700.0,115.7284,115.8571,115.6512,115.7971,44700.0
2014-04-28 09:50:00,134.97,135.46,134.96,135.34,31300.0,115.7971,116.2175,115.7885,116.1145,31300.0
2014-04-28 10:00:00,135.35,135.5,135.08,135.36,36100.0,116.1231,116.2518,115.8914,116.1317,36100.0
2014-04-28 10:10:00,135.29,135.8,135.23,135.71,23000.0,116.0716,116.5092,116.0201,116.4319,23000.0
2014-04-28 10:20:00,135.72,135.94,135.71,135.88,28900.0,116.4405,116.6293,116.4319,116.5778,28900.0
2014-04-28 10:30:00,135.9,136.02,135.78,135.98,26700.0,116.595,116.6979,116.492,116.6636,26700.0
2014-04-28 10:40:00,135.99,135.99,135.37,135.37,18300.0,116.6722,116.6722,116.1402,116.1402,18300.0
2014-04-28 10:50:00,135.38,135.41,135.18,135.2,18900.0,116.1488,116.1746,115.9772,115.9944,18900.0
2014-04-28 11:00:00,135.17,135.31,135.05,135.13,30200.0,115.9686,116.0888,115.8657,115.9343,30200.0
2014-04-28 11:10:00,135.12,135.2,134.61,134.62,46900.0,115.9258,115.9944,115.4882,115.4968,46900.0
2014-04-28 11:20:00,134.62,134.74,134.46,134.68,29500.0,115.4968,115.5997,115.3595,115.5483,29500.0
2014-04-28 11:30:00,134.69,134.93,134.58,134.81,29500.0,115.5568,115.7627,115.4625,115.6598,29500.0
2014-04-28 11:40:00,134.79,134.85,134.55,134.59,40600.0,115.6426,115.6941,115.4367,115.471,40600.0
2014-04-28 11:50:00,134.59,134.78,134.34,134.39,37200.0,115.471,115.634,115.2566,115.2995,37200.0
2014-04-28 12:00:00,134.39,134.55,134.19,134.22,23900.0,115.2995,115.4367,115.1279,115.1536,23900.0
2014-04-28 12:10:00,134.22,134.52,134.22,134.51,17800.0,115.1536,115.411,115.1536,115.4024,17800.0
2014-04-28 12:20:00,134.52,134.56,134.36,134.47,16800.0,115.411,115.4453,115.2737,115.3681,16800.0
2014-04-28 12:30:00,134.47,134.66,134.4,134.4,38100.0,115.3681,115.5311,115.308,115.308,38100.0
2014-04-28 12:40:00,134.4,134.48,134.33,134.45,17500.0,115.308,115.3767,115.248,115.3509,17500.0
2014-04-28 12:50:00,134.46,134.46,134.2,134.25,28000.0,115.3595,115.3595,115.1364,115.1793,28000.0
2014-04-28 13:00:00,134.22,134.23,133.91,133.91,21800.0,115.1536,115.1622,114.8876,114.8876,21800.0
2014-04-28 13:10:00,133.93,134.06,133.76,133.82,19900.0,114.9048,115.0163,114.7589,114.8104,19900.0
2014-04-28 13:20:00,133.84,133.84,133.65,133.82,31300.0,114.8276,114.8276,114.6646,114.8104,31300.0
2014-04-28 13:30:00,133.8,133.81,133.52,133.66,57200.0,114.7933,114.8018,114.553,114.6731,57200.0
2014-04-28 13:40:00,133.68,133.72,133.52,133.72,49900.0,114.6903,114.7246,114.553,114.7246,49900.0
2014-04-28 13:50:00,133.76,133.92,133.67,133.74,26200.0,114.7589,114.8962,114.6817,114.7418,26200.0
2014-04-28 14:00:00,133.75,133.77,133.57,133.7,39200.0,114.7504,114.7675,114.5959,114.7075,39200.0
2014-04-28 14:10:00,133.74,133.86,133.69,133.8,46300.0,114.7418,114.8447,114.6989,114.7933,46300.0
2014-04-28 14:20:00,133.8,133.97,133.79,133.96,49400.0,114.7933,114.9391,114.7847,114.9305,49400.0
2014-04-28 14:30:00,133.96,133.99,133.9,133.94,37800.0,114.9305,114.9563,114.8791,114.9134,37800.0
2014-04-28 14:40:00,133.9,134.32,133.81,134.23,61800.0,114.8791,115.2394,114.8018,115.1622,61800.0
2014-04-28 14:50:00,134.28,134.33,134.1,134.14,29000.0,115.2051,115.248,115.0506,115.085,29000.0
2014-04-28 15:00:00,134.14,134.64,134.12,134.61,51500.0,115.085,115.5139,115.0678,115.4882,51500.0
2014-04-28 15:10:00,134.64,134.79,134.56,134.76,30700.0,115.5139,115.6426,115.4453,115.6169,30700.0
2014-04-28 15:20:00,134.8,134.98,134.71,134.87,40300.0,115.6512,115.8056,115.574,115.7113,40300.0
2014-04-28 15:30:00,134.87,134.98,134.74,134.74,53600.0,115.7113,115.8056,115.5997,115.5997,53600.0
2014-04-28 15:40:00,134.74,134.91,134.72,134.76,42900.0,115.5997,115.7456,115.5826,115.6169,42900.0
2014-04-28 15:50:00,134.79,134.8,134.49,134.54,100300.0,115.6426,115.6512,115.3852,115.4281,100300.0
2014-04-29 09:30:00,134.81,135.22,134.54,134.95,26000.0,115.6598,116.0115,115.4281,115.7799,26000.0
2014-04-29 09:40:00,135.01,135.12,134.76,135.0,8400.0,115.8314,115.9258,115.6169,115.8228,8400.0
2014-04-29 09:50:00,135.02,135.07,134.73,134.99,8500.0,115.84,115.8829,115.5912,115.8142,8500.0
2014-04-29 10:00:00,135.03,135.2,134.78,134.85,25200.0,115.8485,115.9944,115.634,115.6941,25200.0
2014-04-29 10:10:00,134.87,135.01,134.49,134.49,27700.0,115.7113,115.8314,115.3852,115.3852,27700.0
2014-04-29 10:20:00,134.51,134.6,133.9,134.07,17900.0,115.4024,115.4796,114.8791,115.0249,17900.0
2014-04-29 10:30:00,134.05,134.58,134.05,134.49,14100.0,115.0077,115.4625,115.0077,115.3852,14100.0
2014-04-29 10:40:00,134.47,134.63,134.38,134.5,12600.0,115.3681,115.5054,115.2909,115.3938,12600.0
2014-04-29 10:50:00,134.56,134.6,134.45,134.6,12400.0,115.4453,115.4796,115.3509,115.4796,12400.0
2014-04-29 11:00:00,134.63,134.76,134.56,134.56,12400.0,115.5054,115.6169,115.4453,115.4453,12400.0
2014-04-29 11:10:00,134.59,134.59,134.39,134.47,14900.0,115.471,115.471,115.2995,115.3681,14900.0
2014-04-29 11:20:00,134.48,134.7,134.48,134.66,13200.0,115.3767,115.5654,115.3767,115.5311,13200.0
2014-04-29 11:30:00,134.69,134.86,134.62,134.75,13200.0,115.5568,115.7027,115.4968,115.6083,13200.0
2014-04-29 11:40:00,134.69,134.94,134.66,134.91,10600.0,115.5568,115.7713,115.5311,115.7456,10600.0
2014-04-29 11:50:00,134.9,135.0,134.82,135.0,8600.0,115.737,115.8228,115.6684,115.8228,8600.0
2014-04-29 12:00:00,135.02,135.05,134.94,134.97,10600.0,115.84,115.8657,115.7713,115.7971,10600.0
2014-04-29 12:10:00,134.98,135.24,134.98,135.24,15500.0,115.8056,116.0287,115.8056,116.0287,15500.0
2014-04-29 12:20:00,135.25,135.45,135.25,135.45,25400.0,116.0373,116.2089,116.0373,116.2089,25400.0
2014-04-29 12:30:00,135.45,135.72,135.4,135.59,61700.0,116.2089,116.4405,116.166,116.329,61700.0
2014-04-29 12:40:00,135.59,135.69,135.37,135.37,76000.0,116.329,116.4148,116.1402,116.1402,76000.0
2014-04-29 12:50:00,135.42,135.62,135.42,135.52,71800.0,116.1831,116.3547,116.1831,116.2689,71800.0
2014-04-29 13:00:00,135.56,135.6,135.39,135.46,9900.0,116.3032,116.3376,116.1574,116.2175,9900.0
2014-04-29 13:10:00,135.52,135.52,135.38,135.46,10700.0,116.2689,116.2689,116.1488,116.2175,10700.0
2014-04-29 13:20:00,135.42,135.55,135.42,135.51,18500.0,116.1831,116.2947,116.1831,116.2604,18500.0
2014-04-29 13:30:00,135.52,135.57,135.46,135.52,17000.0,116.2689,116.3118,116.2175,116.2689,17000.0
2014-04-29 13:40:00,135.54,135.58,135.36,135.43,20200.0,116.2861,116.3204,116.1317,116.1917,20200.0
2014-04-29 13:50:00,135.44,135.49,135.42,135.43,6100.0,116.2003,116.2432,116.1831,116.1917,6100.0
2014-04-29 14:00:00,135.45,135.45,135.36,135.38,14500.0,116.2089,116.2089,116.1317,116.1488,14500.0
2014-04-29 14:10:00,135.38,135.41,135.34,135.41,14100.0,116.1488,116.1746,116.1145,116.1746,14100.0
2014-04-29 14:20:00,135.41,135.53,135.35,135.38,58300.0,116.1746,116.2775,116.1231,116.1488,58300.0
2014-04-29 14:30:00,135.4,135.51,135.38,135.51,19200.0,116.166,116.2604,116.1488,116.2604,19200.0
2014-04-29 14:40:00,135.51,135.59,135.48,135.52,20700.0,116.2604,116.329,116.2346,116.2689,20700.0
2014-04-29 14:50:00,135.51,135.57,135.47,135.47,16700.0,116.2604,116.3118,116.226,116.226,16700.0
2014-04-29 15:00:00,135.48,135.57,135.44,135.56,17300.0,116.2346,116.3118,116.2003,116.3032,17300.0
2014-04-29 15:10:00,135.55,135.58,135.46,135.51,16100.0,116.2947,116.3204,116.2175,116.2604,16100.0
2014-04-29 15:20:00,135.52,135.6,135.51,135.57,25000.0,116.2689,116.3376,116.2604,116.3118,25000.0
2014-04-29 15:30:00,135.58,135.62,135.57,135.6,46900.0,116.3204,116.3547,116.3118,116.3376,46900.0
2014-04-29 15:40:00,135.61,135.61,135.47,135.47,43700.0,116.3461,116.3461,116.226,116.226,43700.0
2014-04-29 15:50:00,135.49,135.51,135.46,135.48,113000.0,116.2432,116.2604,116.2175,116.2346,113000.0
2014-04-30 09:30:00,135.54,136.34,134.85,136.17,101800.0,116.2861,116.9724,115.6941,116.8266,101800.0
2014-04-30 09:40:00,136.21,136.43,135.85,135.96,64200.0,116.8609,117.0497,116.5521,116.6464,64200.0
2014-04-30 09:50:00,135.94,136.14,135.91,136.11,27400.0,116.6293,116.8009,116.6035,116.7751,27400.0
2014-04-30 10:00:00,136.1,136.14,135.8,135.94,52800.0,116.7665,116.8009,116.5092,116.6293,52800.0
2014-04-30 10:10:00,135.94,136.17,135.84,136.0,68200.0,116.6293,116.8266,116.5435,116.6807,68200.0
2014-04-30 10:20:00,136.01,136.35,135.99,136.31,85600.0,116.6893,116.981,116.6722,116.9467,85600.0
2014-04-30 10:30:00,136.35,136.56,136.29,136.53,25200.0,116.981,117.1612,116.9295,117.1355,25200.0
2014-04-30 10:40:00,136.54,136.75,136.49,136.64,22000.0,117.144,117.3242,117.1011,117.2298,22000.0
2014-04-30 10:50:00,136.67,136.78,136.58,136.58,20100.0,117.2556,117.3499,117.1784,117.1784,20100.0
2014-04-30 11:00:00,136.59,136.65,136.44,136.46,18700.0,117.1869,117.2384,117.0582,117.0754,18700.0
2014-04-30 11:10:00,136.44,136.44,136.06,136.06,18300.0,117.0582,117.0582,116.7322,116.7322,18300.0
2014-04-30 11:20:00,136.08,136.12,135.94,136.03,27300.0,116.7494,116.7837,116.6293,116.7065,27300.0
2014-04-30 11:30:00,136.01,136.12,135.76,135.93,70200.0,116.6893,116.7837,116.4748,116.6207,70200.0
2014-04-30 11:40:00,135.92,136.22,135.92,136.03,51200.0,116.6121,116.8695,116.6121,116.7065,51200.0
2014-04-30 11:50:00,136.06,136.21,136.01,136.06,21900.0,116.7322,116.8609,116.6893,116.7322,21900.0
2014-04-30 12:00:00,136.08,136.11,135.77,135.99,45500.0,116.7494,116.7751,116.4834,116.6722,45500.0
2014-04-30 12:10:00,136.02,136.04,135.87,135.91,30200.0,116.6979,116.7151,116.5692,116.6035,30200.0
2014-04-30 12:20:00,135.92,135.95,135.8,135.82,32300.0,116.6121,116.6378,116.5092,116.5263,32300.0
2014-04-30 12:30:00,135.84,135.94,135.74,135.94,26900.0,116.5435,116.6293,116.4577,116.6293,26900.0
2014-04-30 12:40:00,135.95,136.03,135.82,135.94,30500.0,116.6378,116.7065,116.5263,116.6293,30500.0
2014-04-30 12:50:00,135.94,135.99,135.83,135.89,30500.0,116.6293,116.6722,116.5349,116.5864,30500.0
2014-04-30 13:00:00,135.9,135.96,135.75,135.83,65600.0,116.595,116.6464,116.4663,116.5349,65600.0
2014-04-30 13:10:00,135.84,136.21,135.75,136.14,42200.0,116.5435,116.8609,116.4663,116.8009,42200.0
2014-04-30 13:20:00,136.15,136.25,136.07,136.11,15600.0,116.8094,116.8952,116.7408,116.7751,15600.0
2014-04-30 13:30:00,136.07,136.4,136.02,136.38,8300.0,116.7408,117.0239,116.6979,117.0068,8300.0
2014-04-30 13:40:00,136.35,136.48,136.27,136.4,9100.0,116.981,117.0926,116.9124,117.0239,9100.0
2014-04-30 13:50:00,136.43,136.46,136.27,136.27,15500.0,117.0497,117.0754,116.9124,116.9124,15500.0
2014-04-30 14:00:00,136.23,136.5,135.93,136.35,21900.0,116.8781,117.1097,116.6207,116.981,21900.0
2014-04-30 14:10:00,136.35,136.47,136.16,136.38,17200.0,116.981,117.084,116.818,117.0068,17200.0
2014-04-30 14:20:00,136.37,136.54,136.33,136.52,13600.0,116.9982,117.144,116.9639,117.1269,13600.0
2014-04-30 14:30:00,136.52,136.58,136.41,136.46,20200.0,117.1269,117.1784,117.0325,117.0754,20200.0
2014-04-30 14:40:00,136.47,136.76,136.43,136.76,16300.0,117.084,117.3328,117.0497,117.3328,16300.0
2014-04-30 14:50:00,136.76,136.81,136.62,136.64,21800.0,117.3328,117.3757,117.2127,117.2298,21800.0
2014-04-30 15:00:00,136.65,136.73,136.28,136.29,19200.0,117.2384,117.307,116.921,116.9295,19200.0
2014-04-30 15:10:00,136.28,136.41,136.19,136.33,26600.0,116.921,117.0325,116.8438,116.9639,26600.0
2014-04-30 15:20:00,136.35,136.36,136.17,136.31,27700.0,116.981,116.9896,116.8266,116.9467,27700.0
2014-04-30 15:30:00,136.34,136.42,136.29,136.38,30400.0,116.9724,117.0411,116.9295,117.0068,30400.0
2014-04-30 15:40:00,136.38,136.44,136.04,136.2,55100.0,117.0068,117.0582,116.7151,116.8523,55100.0
2014-04-30 15:50:00,136.21,136.37,136.16,136.25,109800.0,116.8609,116.9982,116.818,116.8952,109800.0
2014-05-01 09:30:00,136.36,136.75,136.22,136.41,12400.0,116.9896,117.3242,116.8695,117.0325,12400.0
2014-05-01 09:40:00,136.28,136.71,136.28,136.4,8400.0,116.921,117.2899,116.921,117.0239,8400.0
2014-05-01 09:50:00,136.4,136.4,135.64,135.81,19900.0,117.0239,117.0239,116.3719,116.5177,19900.0
2014-05-01 10:00:00,135.81,136.06,135.67,136.01,13200.0,116.5177,116.7322,116.3976,116.6893,13200.0
2014-05-01 10:10:00,135.95,136.13,135.39,135.53,10900.0,116.6378,116.7923,116.1574,116.2775,10900.0
2014-05-01 10:20:00,135.61,135.91,135.55,135.84,7400.0,116.3461,116.6035,116.2947,116.5435,7400.0
2014-05-01 10:30:00,135.94,136.23,135.83,136.13,10300.0,116.6293,116.8781,116.5349,116.7923,10300.0
2014-05-01 10:40:00,136.17,136.22,136.04,136.05,4900.0,116.8266,116.8695,116.7151,116.7236,4900.0
2014-05-01 10:50:00,136.07,136.2,136.03,136.04,5400.0,116.7408,116.8523,116.7065,116.7151,5400.0
2014-05-01 11:00:00,136.07,136.19,136.04,136.06,8300.0,116.7408,116.8438,116.7151,116.7322,8300.0
2014-05-01 11:10:00,136.12,136.36,136.12,136.29,12900.0,116.7837,116.9896,116.7837,116.9295,12900.0
2014-05-01 11:20:00,136.29,136.62,136.26,136.62,13400.0,116.9295,117.2127,116.9038,117.2127,13400.0
2014-05-01 11:30:00,136.59,136.95,136.57,136.68,16600.0,117.1869,117.4958,117.1698,117.2641,16600.0
2014-05-01 11:40:00,136.68,136.83,136.65,136.73,2700.0,117.2641,117.3928,117.2384,117.307,2700.0
2014-05-01 11:50:00,136.7,136.82,136.63,136.8,18500.0,117.2813,117.3843,117.2213,117.3671,18500.0
2014-05-01 12:00:00,136.79,136.94,136.75,136.94,17600.0,117.3585,117.4872,117.3242,117.4872,17600.0
2014-05-01 12:10:00,136.97,137.0,136.86,136.88,6500.0,117.513,117.5387,117.4186,117.4357,6500.0
2014-05-01 12:20:00,136.85,136.99,136.82,136.96,39000.0,117.41,117.5301,117.3843,117.5044,39000.0
2014-05-01 12:30:00,136.94,136.94,136.67,136.73,64500.0,117.4872,117.4872,117.2556,117.307,64500.0
2014-05-01 12:40:00,136.71,136.81,136.66,136.78,12100.0,117.2899,117.3757,117.247,117.3499,12100.0
2014-05-01 12:50:00,136.78,136.83,136.72,136.74,57400.0,117.3499,117.3928,117.2985,117.3156,57400.0
2014-05-01 13:00:00,136.77,136.81,136.69,136.77,22500.0,117.3414,117.3757,117.2727,117.3414,22500.0
2014-05-01 13:10:00,136.74,136.86,136.7,136.78,23700.0,117.3156,117.4186,117.2813,117.3499,23700.0
2014-05-01 13:20:00,136.76,136.8,136.63,136.63,12500.0,117.3328,117.3671,117.2213,117.2213,12500.0
2014-05-01 13:30:00,136.62,136.77,136.62,136.71,10000.0,117.2127,117.3414,117.2127,117.2899,10000.0
2014-05-01 13:40:00,136.74,136.74,136.56,136.56,5100.0,117.3156,117.3156,117.1612,117.1612,5100.0
2014-05-01 13:50:00,136.56,136.56,136.4,136.45,7900.0,117.1612,117.1612,117.0239,117.0668,7900.0
2014-05-01 14:00:00,136.44,136.68,136.43,136.61,10100.0,117.0582,117.2641,117.0497,117.2041,10100.0
2014-05-01 14:10:00,136.63,136.66,136.36,136.36,10700.0,117.2213,117.247,116.9896,116.9896,10700.0
2014-05-01 14:20:00,136.36,136.58,136.36,136.48,14100.0,116.9896,117.1784,116.9896,117.0926,14100.0
2014-05-01 14:30:00,136.5,136.51,136.21,136.25,17000.0,117.1097,117.1183,116.8609,116.8952,17000.0
2014-05-01 14:40:00,136.21,136.28,136.09,136.24,12600.0,116.8609,116.921,116.758,116.8867,12600.0
2014-05-01 14:50:00,136.29,136.3,136.16,136.29,13400.0,116.9295,116.9381,116.818,116.9295,13400.0
2014-05-01 15:00:00,136.24,136.34,136.21,136.27,10800.0,116.8867,116.9724,116.8609,116.9124,10800.0
2014-05-01 15:10:00,136.29,136.57,136.22,136.47,13200.0,116.9295,117.1698,116.8695,117.084,13200.0
2014-05-01 15:20:00,136.45,136.48,136.21,136.21,18300.0,117.0668,117.0926,116.8609,116.8609,18300.0
2014-05-01 15:30:00,136.23,136.24,136.11,136.12,14900.0,116.8781,116.8867,116.7751,116.7837,14900.0
2014-05-01 15:40:00,136.11,136.23,136.02,136.06,22100.0,116.7751,116.8781,116.6979,116.7322,22100.0
2014-05-01 15:50:00,136.07,136.35,136.06,136.25,45800.0,116.7408,116.981,116.7322,116.8952,45800.0
2014-05-02 09:30:00,136.11,136.99,136.11,136.94,37800.0,116.7751,117.5301,116.7751,117.4872,37800.0
2014-05-02 09:40:00,136.96,137.15,136.52,136.61,26200.0,117.5044,117.6674,117.1269,117.2041,26200.0
2014-05-02 09:50:00,136.52,136.87,136.52,136.83,23400.0,117.1269,117.4272,117.1269,117.3928,23400.0
2014-05-02 10:00:00,136.91,137.43,136.78,137.36,17400.0,117.4615,117.9076,117.3499,117.8476,17400.0
2014-05-02 10:10:00,137.35,137.71,137.32,137.62,19300.0,117.839,118.1478,117.8132,118.0706,19300.0
2014-05-02 10:20:00,137.62,137.69,137.47,137.52,20400.0,118.0706,118.1307,117.9419,117.9848,20400.0
2014-05-02 10:30:00,137.56,137.73,137.44,137.56,16700.0,118.0191,118.165,117.9162,118.0191,16700.0
2014-05-02 10:40:00,137.49,137.58,136.67,136.77,26000.0,117.9591,118.0363,117.2556,117.3414,26000.0
2014-05-02 10:50:00,136.68,137.2,136.64,137.03,16100.0,117.2641,117.7103,117.2298,117.5644,16100.0
2014-05-02 11:00:00,137.04,137.17,136.99,137.04,16400.0,117.573,117.6845,117.5301,117.573,16400.0
2014-05-02 11:10:00,137.01,137.22,136.94,137.2,15100.0,117.5473,117.7274,117.4872,117.7103,15100.0
2014-05-02 11:20:00,137.2,137.26,136.9,136.94,21000.0,117.7103,117.7618,117.4529,117.4872,21000.0
2014-05-02 11:30:00,136.94,137.05,136.94,136.96,18400.0,117.4872,117.5816,117.4872,117.5044,18400.0
2014-05-02 11:40:00,136.96,137.0,136.92,137.0,30100.0,117.5044,117.5387,117.4701,117.5387,30100.0
2014-05-02 11:50:00,136.99,137.34,136.98,137.25,14000.0,117.5301,117.8304,117.5215,117.7532,14000.0
2014-05-02 12:00:00,137.28,137.31,137.19,137.22,9400.0,117.7789,117.8047,117.7017,117.7274,9400.0
2014-05-02 12:10:00,137.19,137.41,137.16,137.41,6400.0,117.7017,117.8904,117.676,117.8904,6400.0
2014-05-02 12:20:00,137.42,137.42,137.19,137.23,6700.0,117.899,117.899,117.7017,117.736,6700.0
2014-05-02 12:30:00,137.19,137.25,137.11,137.19,8100.0,117.7017,117.7532,117.6331,117.7017,8100.0
2014-05-02 12:40:00,137.19,137.2,137.13,137.18,7000.0,117.7017,117.7103,117.6502,117.6931,7000.0
2014-05-02 12:50:00,137.18,137.18,137.06,137.12,6100.0,117.6931,117.6931,117.5902,117.6416,6100.0
2014-05-02 13:00:00,137.11,137.17,136.98,136.98,11400.0,117.6331,117.6845,117.5215,117.5215,11400.0
2014-05-02 13:10:00,136.97,136.99,136.81,136.82,9600.0,117.513,117.5301,117.3757,117.3843,9600.0
2014-05-02 13:20:00,136.84,136.9,136.71,136.71,7200.0,117.4014,117.4529,117.2899,117.2899,7200.0
2014-05-02 13:30:00,136.71,136.74,136.6,136.69,15300.0,117.2899,117.3156,117.1955,117.2727,15300.0
2014-05-02 13:40:00,136.64,136.8,136.6,136.73,10200.0,117.2298,117.3671,117.1955,117.307,10200.0
2014-05-02 13:50:00,136.78,136.79,136.64,136.64,3500.0,117.3499,117.3585,117.2298,117.2298,3500.0
2014-05-02 14:00:00,136.7,136.7,136.45,136.45,12400.0,117.2813,117.2813,117.0668,117.0668,12400.0
2014-05-02 14:10:00,136.46,136.76,136.44,136.76,12200.0,117.0754,117.3328,117.0582,117.3328,12200.0
2014-05-02 14:20:00,136.77,136.95,136.76,136.93,25900.0,117.3414,117.4958,117.3328,117.4786,25900.0
2014-05-02 14:30:00,136.93,137.22,136.91,137.19,14900.0,117.4786,117.7274,117.4615,117.7017,14900.0
2014-05-02 14:40:00,137.22,137.28,137.19,137.2,34500.0,117.7274,117.7789,117.7017,117.7103,34500.0
2014-05-02 14:50:00,137.15,137.18,136.99,136.99,6500.0,117.6674,117.6931,117.5301,117.5301,6500.0
2014-05-02 15:00:00,137.02,137.14,137.02,137.12,9300.0,117.5559,117.6588,117.5559,117.6416,9300.0
2014-05-02 15:10:00,137.12,137.14,136.92,136.99,18900.0,117.6416,117.6588,117.4701,117.5301,18900.0
2014-05-02 15:20:00,136.99,136.99,136.78,136.81,17400.0,117.5301,117.5301,117.3499,117.3757,17400.0
2014-05-02 15:30:00,136.8,136.84,136.74,136.83,32400.0,117.3671,117.4014,117.3156,117.3928,32400.0
2014-05-02 15:40:00,136.84,137.02,136.84,136.99,40700.0,117.4014,117.5559,117.4014,117.5301,40700.0
2014-05-02 15:50:00,136.99,137.11,136.92,136.93,71100.0,117.5301,117.6331,117.4701,117.4786,71100.0
2014-05-05 09:30:00,136.07,136.46,135.19,135.35,26700.0,116.7408,117.0754,115.9858,116.1231,26700.0
2014-05-05 09:40:00,135.33,135.41,135.01,135.17,12000.0,116.1059,116.1746,115.8314,115.9686,12000.0
2014-05-05 09:50:00,135.13,135.61,135.12,135.59,12100.0,115.9343,116.3461,115.9258,116.329,12100.0
2014-05-05 10:00:00,135.63,135.71,135.34,135.36,16300.0,116.3633,116.4319,116.1145,116.1317,16300.0
2014-05-05 10:10:00,135.33,135.78,135.31,135.67,29900.0,116.1059,116.492,116.0888,116.3976,29900.0
2014-05-05 10:20:00,135.7,135.77,135.4,135.4,35200.0,116.4234,116.4834,116.166,116.166,35200.0
2014-05-05 10:30:00,135.44,135.63,135.42,135.58,9700.0,116.2003,116.3633,116.1831,116.3204,9700.0
2014-05-05 10:40:00,135.69,135.85,135.65,135.65,9800.0,116.4148,116.5521,116.3805,116.3805,9800.0
2014-05-05 10:50:00,135.68,135.77,135.48,135.55,12400.0,116.4062,116.4834,116.2346,116.2947,12400.0
2014-05-05 11:00:00,135.55,135.67,135.38,135.43,11800.0,116.2947,116.3976,116.1488,116.1917,11800.0
2014-05-05 11:10:00,135.43,135.61,135.42,135.51,11100.0,116.1917,116.3461,116.1831,116.2604,11100.0
2014-05-05 11:20:00,135.55,135.63,135.42,135.57,8400.0,116.2947,116.3633,116.1831,116.3118,8400.0
2014-05-05 11:30:00,135.57,135.65,135.48,135.61,22200.0,116.3118,116.3805,116.2346,116.3461,22200.0
2014-05-05 11:40:00,135.62,135.69,135.4,135.46,12600.0,116.3547,116.4148,116.166,116.2175,12600.0
2014-05-05 11:50:00,135.49,135.56,135.45,135.49,6900.0,116.2432,116.3032,116.2089,116.2432,6900.0
2014-05-05 12:00:00,135.52,135.61,135.41,135.41,15500.0,116.2689,116.3461,116.1746,116.1746,15500.0
2014-05-05 12:10:00,135.41,135.62,135.4,135.57,7100.0,116.1746,116.3547,116.166,116.3118,7100.0
2014-05-05 12:20:00,135.6,135.63,135.5,135.53,5700.0,116.3376,116.3633,116.2518,116.2775,5700.0
2014-05-05 12:30:00,135.51,135.64,135.44,135.64,11500.0,116.2604,116.3719,116.2003,116.3719,11500.0
2014-05-05 12:40:00,135.64,135.72,135.63,135.7,9200.0,116.3719,116.4405,116.3633,116.4234,9200.0
2014-05-05 12:50:00,135.67,135.69,135.55,135.6,12200.0,116.3976,116.4148,116.2947,116.3376,12200.0
2014-05-05 13:00:00,135.62,135.71,135.58,135.6,12100.0,116.3547,116.4319,116.3204,116.3376,12100.0
2014-05-05 13:10:00,135.55,135.62,135.48,135.61,8200.0,116.2947,116.3547,116.2346,116.3461,8200.0
2014-05-05 13:20:00,135.61,135.61,135.5,135.51,11000.0,116.3461,116.3461,116.2518,116.2604,11000.0
2014-05-05 13:30:00,135.51,135.66,135.51,135.66,10800.0,116.2604,116.389,116.2604,116.389,10800.0
2014-05-05 13:40:00,135.66,135.77,135.66,135.74,10000.0,116.389,116.4834,116.389,116.4577,10000.0
2014-05-05 13:50:00,135.74,135.8,135.71,135.76,10600.0,116.4577,116.5092,116.4319,116.4748,10600.0
2014-05-05 14:00:00,135.78,135.86,135.78,135.86,7400.0,116.492,116.5606,116.492,116.5606,7400.0
2014-05-05 14:10:00,135.87,136.03,135.85,135.94,15300.0,116.5692,116.7065,116.5521,116.6293,15300.0
2014-05-05 14:20:00,135.93,136.01,135.93,136.01,8000.0,116.6207,116.6893,116.6207,116.6893,8000.0
2014-05-05 14:30:00,136.02,136.16,136.02,136.11,17800.0,116.6979,116.818,116.6979,116.7751,17800.0
2014-05-05 14:40:00,136.09,136.34,136.06,136.29,12200.0,116.758,116.9724,116.7322,116.9295,12200.0
2014-05-05 14:50:00,136.32,136.41,136.28,136.28,15000.0,116.9553,117.0325,116.921,116.921,15000.0
2014-05-05 15:00:00,136.28,136.28,136.17,136.23,20000.0,116.921,116.921,116.8266,116.8781,20000.0
2014-05-05 15:10:00,136.24,136.24,136.06,136.09,25000.0,116.8867,116.8867,116.7322,116.758,25000.0
2014-05-05 15:20:00,136.1,136.11,136.02,136.05,22800.0,116.7665,116.7751,116.6979,116.7236,22800.0
2014-05-05 15:30:00,136.06,136.07,136.01,136.04,23200.0,116.7322,116.7408,116.6893,116.7151,23200.0
2014-05-05 15:40:00,136.05,136.07,135.74,135.76,50400.0,116.7236,116.7408,116.4577,116.4748,50400.0
2014-05-05 15:50:00,135.76,135.91,135.74,135.85,54700.0,116.4748,116.6035,116.4577,116.5521,54700.0
2014-05-06 09:30:00,135.29,135.59,135.05,135.35,54500.0,116.0716,116.329,115.8657,116.1231,54500.0
2014-05-06 09:40:00,135.35,135.96,135.07,135.8,30800.0,116.1231,116.6464,115.8829,116.5092,30800.0
2014-05-06 09:50:00,135.77,136.2,135.6,136.18,38100.0,116.4834,116.8523,116.3376,116.8352,38100.0
2014-05-06 10:00:00,136.12,136.12,135.79,135.86,24100.0,116.7837,116.7837,116.5006,116.5606,24100.0
2014-05-06 10:10:00,135.81,136.42,135.79,136.35,26600.0,116.5177,117.0411,116.5006,116.981,26600.0
2014-05-06 10:20:00,136.37,136.93,136.35,136.9,23000.0,116.9982,117.4786,116.981,117.4529,23000.0
2014-05-06 10:30:00,136.91,136.99,136.8,136.81,25000.0,117.4615,117.5301,117.3671,117.3757,25000.0
2014-05-06 10:40:00,136.78,136.85,136.69,136.85,14800.0,117.3499,117.41,117.2727,117.41,14800.0
2014-05-06 10:50:00,136.86,136.86,136.56,136.57,15700.0,117.4186,117.4186,117.1612,117.1698,15700.0
2014-05-06 11:00:00,136.56,136.72,136.5,136.65,11900.0,117.1612,117.2985,117.1097,117.2384,11900.0
2014-05-06 11:10:00,136.7,136.73,136.6,136.6,17200.0,117.2813,117.307,117.1955,117.1955,17200.0
2014-05-06 11:20:00,136.62,136.66,136.49,136.56,29100.0,117.2127,117.247,117.1011,117.1612,29100.0
2014-05-06 11:30:00,136.56,136.69,136.55,136.65,31800.0,117.1612,117.2727,117.1526,117.2384,31800.0
2014-05-06 11:40:00,136.62,136.68,136.5,136.65,29800.0,117.2127,117.2641,117.1097,117.2384,29800.0
2014-05-06 11:50:00,136.62,136.67,136.57,136.63,22500.0,117.2127,117.2556,117.1698,117.2213,22500.0
2014-05-06 12:00:00,136.65,136.66,136.58,136.64,47400.0,117.2384,117.247,117.1784,117.2298,47400.0
2014-05-06 12:10:00,136.64,136.78,136.6,136.75,36400.0,117.2298,117.3499,117.1955,117.3242,36400.0
2014-05-06 12:20:00,136.8,136.88,136.7,136.82,37400.0,117.3671,117.4357,117.2813,117.3843,37400.0
2014-05-06 12:30:00,136.81,136.86,136.68,136.75,76200.0,117.3757,117.4186,117.2641,117.3242,76200.0
2014-05-06 12:40:00,136.75,136.84,136.6,136.6,38600.0,117.3242,117.4014,117.1955,117.1955,38600.0
2014-05-06 12:50:00,136.61,136.61,136.36,136.39,19600.0,117.2041,117.2041,116.9896,117.0153,19600.0
2014-05-06 13:00:00,136.35,136.44,136.23,136.31,39500.0,116.981,117.0582,116.8781,116.9467,39500.0
2014-05-06 13:10:00,136.3,136.31,136.19,136.24,13200.0,116.9381,116.9467,116.8438,116.8867,13200.0
2014-05-06 13:20:00,136.24,136.28,136.06,136.11,10500.0,116.8867,116.921,116.7322,116.7751,10500.0
2014-05-06 13:30:00,136.05,136.18,136.0,136.07,11100.0,116.7236,116.8352,116.6807,116.7408,11100.0
2014-05-06 13:40:00,136.06,136.08,135.84,135.95,16600.0,116.7322,116.7494,116.5435,116.6378,16600.0
2014-05-06 13:50:00,135.98,136.04,135.88,135.88,19100.0,116.6636,116.7151,116.5778,116.5778,19100.0
2014-05-06 14:00:00,135.89,135.89,135.61,135.75,25700.0,116.5864,116.5864,116.3461,116.4663,25700.0
2014-05-06 14:10:00,135.75,135.86,135.74,135.86,14500.0,116.4663,116.5606,116.4577,116.5606,14500.0
2014-05-06 14:20:00,135.86,135.86,135.7,135.81,16300.0,116.5606,116.5606,116.4234,116.5177,16300.0
2014-05-06 14:30:00,135.81,135.94,135.78,135.87,27900.0,116.5177,116.6293,116.492,116.5692,27900.0
2014-05-06 14:40:00,135.87,135.88,135.78,135.84,61100.0,116.5692,116.5778,116.492,116.5435,61100.0
2014-05-06 14:50:00,135.83,135.92,135.77,135.77,19700.0,116.5349,116.6121,116.4834,116.4834,19700.0
2014-05-06 15:00:00,135.77,135.77,135.6,135.6,23600.0,116.4834,116.4834,116.3376,116.3376,23600.0
2014-05-06 15:10:00,135.63,135.82,135.59,135.8,34700.0,116.3633,116.5263,116.329,116.5092,34700.0
2014-05-06 15:20:00,135.8,135.99,135.76,135.85,23800.0,116.5092,116.6722,116.4748,116.5521,23800.0
2014-05-06 15:30:00,135.85,135.91,135.79,135.9,24100.0,116.5521,116.6035,116.5006,116.595,24100.0
2014-05-06 15:40:00,135.9,135.91,135.69,135.7,36800.0,116.595,116.6035,116.4148,116.4234,36800.0
2014-05-06 15:50:00,135.69,135.7,135.49,135.5,73700.0,116.4148,116.4234,116.2432,116.2518,73700.0
2014-05-07 09:30:00,136.21,136.9,136.01,136.79,41800.0,116.8609,117.4529,116.6893,117.3585,41800.0
2014-05-07 09:40:00,136.82,137.59,136.67,137.55,35500.0,117.3843,118.0449,117.2556,118.0106,35500.0
2014-05-07 09:50:00,137.59,137.74,137.41,137.41,55200.0,118.0449,118.1736,117.8904,117.8904,55200.0
2014-05-07 10:00:00,137.4,137.66,137.04,137.08,60000.0,117.8819,118.1049,117.573,117.6073,60000.0
2014-05-07 10:10:00,137.04,137.04,136.49,136.75,29000.0,117.573,117.573,117.1011,117.3242,29000.0
2014-05-07 10:20:00,136.76,137.01,136.58,136.67,60800.0,117.3328,117.5473,117.1784,117.2556,60800.0
2014-05-07 10:30:00,136.81,137.31,136.75,137.31,32900.0,117.3757,117.8047,117.3242,117.8047,32900.0
2014-05-07 10:40:00,137.28,137.43,137.12,137.16,32200.0,117.7789,117.9076,117.6416,117.676,32200.0
2014-05-07 10:50:00,137.12,137.33,137.09,137.15,26000.0,117.6416,117.8218,117.6159,117.6674,26000.0
2014-05-07 11:00:00,137.15,137.45,137.11,137.43,71600.0,117.6674,117.9248,117.6331,117.9076,71600.0
2014-05-07 11:10:00,137.46,137.63,137.19,137.28,78200.0,117.9333,118.0792,117.7017,117.7789,78200.0
2014-05-07 11:20:00,137.22,137.35,137.09,137.33,32400.0,117.7274,117.839,117.6159,117.8218,32400.0
2014-05-07 11:30:00,137.27,137.78,137.27,137.71,68700.0,117.7703,118.2079,117.7703,118.1478,68700.0
2014-05-07 11:40:00,137.66,138.17,137.53,138.03,110000.0,118.1049,118.5425,117.9934,118.4224,110000.0
2014-05-07 11:50:00,138.04,138.39,138.04,138.1,24500.0,118.431,118.7312,118.431,118.4824,24500.0
2014-05-07 12:00:00,138.04,138.05,137.7,138.05,46700.0,118.431,118.4395,118.1393,118.4395,46700.0
2014-05-07 12:10:00,138.05,138.32,137.87,138.32,38000.0,118.4395,118.6712,118.2851,118.6712,38000.0
2014-05-07 12:20:00,138.31,138.42,138.08,138.08,18300.0,118.6626,118.757,118.4653,118.4653,18300.0
2014-05-07 12:30:00,138.09,138.13,137.69,137.69,25500.0,118.4739,118.5082,118.1307,118.1307,25500.0
2014-05-07 12:40:00,137.72,137.75,137.55,137.63,23700.0,118.1564,118.1822,118.0106,118.0792,23700.0
2014-05-07 12:50:00,137.65,137.82,137.57,137.61,16500.0,118.0964,118.2422,118.0277,118.062,16500.0
2014-05-07 13:00:00,137.6,137.74,137.55,137.63,19500.0,118.0535,118.1736,118.0106,118.0792,19500.0
2014-05-07 13:10:00,137.65,137.83,137.59,137.79,23800.0,118.0964,118.2508,118.0449,118.2165,23800.0
2014-05-07 13:20:00,137.77,137.8,137.67,137.7,12200.0,118.1993,118.225,118.1135,118.1393,12200.0
2014-05-07 13:30:00,137.65,137.8,137.57,137.57,19000.0,118.0964,118.225,118.0277,118.0277,19000.0
2014-05-07 13:40:00,137.61,137.61,137.3,137.3,19100.0,118.062,118.062,117.7961,117.7961,19100.0
2014-05-07 13:50:00,137.3,137.49,137.24,137.24,19500.0,117.7961,117.9591,117.7446,117.7446,19500.0
2014-05-07 14:00:00,137.17,137.5,137.12,137.5,15800.0,117.6845,117.9677,117.6416,117.9677,15800.0
2014-05-07 14:10:00,137.48,137.73,137.4,137.72,16700.0,117.9505,118.165,117.8819,118.1564,16700.0
2014-05-07 14:20:00,137.72,137.88,137.67,137.87,15200.0,118.1564,118.2937,118.1135,118.2851,15200.0
2014-05-07 14:30:00,137.86,137.93,137.75,137.85,24300.0,118.2765,118.3366,118.1822,118.2679,24300.0
2014-05-07 14:40:00,137.91,137.93,137.79,137.79,26400.0,118.3194,118.3366,118.2165,118.2165,26400.0
2014-05-07 14:50:00,137.79,137.92,137.69,137.86,26500.0,118.2165,118.328,118.1307,118.2765,26500.0
2014-05-07 15:00:00,137.85,137.93,137.7,137.87,32600.0,118.2679,118.3366,118.1393,118.2851,32600.0
2014-05-07 15:10:00,137.89,137.92,137.76,137.87,27300.0,118.3023,118.328,118.1907,118.2851,27300.0
2014-05-07 15:20:00,137.88,138.12,137.84,138.06,63700.0,118.2937,118.4996,118.2594,118.4481,63700.0
2014-05-07 15:30:00,138.07,138.31,138.05,138.3,71800.0,118.4567,118.6626,118.4395,118.654,71800.0
2014-05-07 15:40:00,138.32,138.61,138.31,138.43,116000.0,118.6712,118.92,118.6626,118.7656,116000.0
2014-05-07 15:50:00,138.43,138.67,138.42,138.53,97500.0,118.7656,118.9715,118.757,118.8513,97500.0
2014-05-08 09:30:00,135.81,137.47,135.8,136.52,225400.0,116.5177,117.9419,116.5092,117.1269,225400.0
2014-05-08 09:40:00,136.58,136.76,136.15,136.3,196500.0,117.1784,117.3328,116.8094,116.9381,196500.0
2014-05-08 09:50:00,136.31,136.77,136.3,136.66,85900.0,116.9467,117.3414,116.9381,117.247,85900.0
2014-05-08 10:00:00,136.62,137.66,136.59,137.04,98800.0,117.2127,118.1049,117.1869,117.573,98800.0
2014-05-08 10:10:00,137.05,137.4,136.93,137.23,98800.0,117.5816,117.8819,117.4786,117.736,98800.0
2014-05-08 10:20:00,137.22,137.45,137.09,137.17,71100.0,117.7274,117.9248,117.6159,117.6845,71100.0
2014-05-08 10:30:00,137.14,137.39,137.07,137.2,49300.0,117.6588,117.8733,117.5987,117.7103,49300.0
2014-05-08 10:40:00,137.2,137.29,136.98,137.05,42500.0,117.7103,117.7875,117.5215,117.5816,42500.0
2014-05-08 10:50:00,137.04,137.25,136.88,136.91,38500.0,117.573,117.7532,117.4357,117.4615,38500.0
2014-05-08 11:00:00,136.91,137.12,136.74,136.85,52000.0,117.4615,117.6416,117.3156,117.41,52000.0
2014-05-08 11:10:00,136.87,137.2,136.87,137.05,69700.0,117.4272,117.7103,117.4272,117.5816,69700.0
2014-05-08 11:20:00,137.04,137.12,136.88,136.92,51500.0,117.573,117.6416,117.4357,117.4701,51500.0
2014-05-08 11:30:00,136.96,137.28,136.96,137.17,24600.0,117.5044,117.7789,117.5044,117.6845,24600.0
2014-05-08 11:40:00,137.15,137.22,137.05,137.13,24900.0,117.6674,117.7274,117.5816,117.6502,24900.0
2014-05-08 11:50:00,137.15,137.3,137.07,137.11,32100.0,117.6674,117.7961,117.5987,117.6331,32100.0
2014-05-08 12:00:00,137.14,137.22,137.03,137.2,17200.0,117.6588,117.7274,117.5644,117.7103,17200.0
2014-05-08 12:10:00,137.2,137.21,136.96,136.97,23200.0,117.7103,117.7189,117.5044,117.513,23200.0
2014-05-08 12:20:00,136.97,137.18,136.86,137.07,20300.0,117.513,117.6931,117.4186,117.5987,20300.0
2014-05-08 12:30:00,137.11,137.33,137.08,137.33,17400.0,117.6331,117.8218,117.6073,117.8218,17400.0
2014-05-08 12:40:00,137.37,137.37,137.04,137.06,15000.0,117.8561,117.8561,117.573,117.5902,15000.0
2014-05-08 12:50:00,137.06,137.07,136.88,137.04,18700.0,117.5902,117.5987,117.4357,117.573,18700.0
2014-05-08 13:00:00,137.0,137.19,136.95,137.17,13100.0,117.5387,117.7017,117.4958,117.6845,13100.0
2014-05-08 13:10:00,137.14,137.14,136.85,136.89,16600.0,117.6588,117.6588,117.41,117.4443,16600.0
2014-05-08 13:20:00,136.88,136.95,136.67,136.95,18400.0,117.4357,117.4958,117.2556,117.4958,18400.0
2014-05-08 13:30:00,136.95,136.97,136.79,136.84,16700.0,117.4958,117.513,117.3585,117.4014,16700.0
2014-05-08 13:40:00,136.83,136.97,136.72,136.8,37200.0,117.3928,117.513,117.2985,117.3671,37200.0
2014-05-08 13:50:00,136.78,137.0,136.71,136.98,24000.0,117.3499,117.5387,117.2899,117.5215,24000.0
2014-05-08 14:00:00,137.0,137.03,136.71,136.73,33400.0,117.5387,117.5644,117.2899,117.307,33400.0
2014-05-08 14:10:00,136.7,136.95,136.59,136.89,62700.0,117.2813,117.4958,117.1869,117.4443,62700.0
2014-05-08 14:20:00,136.89,136.92,136.72,136.86,23000.0,117.4443,117.4701,117.2985,117.4186,23000.0
2014-05-08 14:30:00,136.89,136.92,136.59,136.59,35100.0,117.4443,117.4701,117.1869,117.1869,35100.0
2014-05-08 14:40:00,136.63,136.65,136.26,136.32,40500.0,117.2213,117.2384,116.9038,116.9553,40500.0
2014-05-08 14:50:00,136.33,136.52,136.3,136.44,51100.0,116.9639,117.1269,116.9381,117.0582,51100.0
2014-05-08 15:00:00,136.43,136.46,136.11,136.11,54400.0,117.0497,117.0754,116.7751,116.7751,54400.0
2014-05-08 15:10:00,136.1,136.56,136.04,136.5,32300.0,116.7665,117.1612,116.7151,117.1097,32300.0
2014-05-08 15:20:00,136.51,136.81,136.51,136.71,39900.0,117.1183,117.3757,117.1183,117.2899,39900.0
2014-05-08 15:30:00,136.73,136.73,136.52,136.58,58700.0,117.307,117.307,117.1269,117.1784,58700.0
2014-05-08 15:40:00,136.58,136.63,136.45,136.49,56500.0,117.1784,117.2213,117.0668,117.1011,56500.0
2014-05-08 15:50:00,136.49,136.71,136.32,136.7,148200.0,117.1011,117.2899,116.9553,117.2813,148200.0
2014-05-09 09:30:00,136.0,136.42,135.69,135.78,76400.0,116.6807,117.0411,116.4148,116.492,76400.0
2014-05-09 09:40:00,135.77,135.8,135.21,135.38,49400.0,116.4834,116.5092,116.003,116.1488,49400.0
2014-05-09 09:50:00,135.37,135.82,135.29,135.66,83800.0,116.1402,116.5263,116.0716,116.389,83800.0
2014-05-09 10:00:00,135.62,135.77,135.33,135.68,60500.0,116.3547,116.4834,116.1059,116.4062,60500.0
2014-05-09 10:10:00,135.7,135.88,135.59,135.88,68200.0,116.4234,116.5778,116.329,116.5778,68200.0
2014-05-09 10:20:00,135.89,136.07,135.87,135.93,53200.0,116.5864,116.7408,116.5692,116.6207,53200.0
2014-05-09 10:30:00,135.92,136.15,135.75,136.0,33200.0,116.6121,116.8094,116.4663,116.6807,33200.0
2014-05-09 10:40:00,136.0,136.26,136.0,136.19,72200.0,116.6807,116.9038,116.6807,116.8438,72200.0
2014-05-09 10:50:00,136.18,136.27,136.06,136.26,37700.0,116.8352,116.9124,116.7322,116.9038,37700.0
2014-05-09 11:00:00,136.22,136.24,136.11,136.21,37700.0,116.8695,116.8867,116.7751,116.8609,37700.0
2014-05-09 11:10:00,136.16,136.24,136.09,136.16,25100.0,116.818,116.8867,116.758,116.818,25100.0
2014-05-09 11:20:00,136.17,136.5,136.17,136.5,33000.0,116.8266,117.1097,116.8266,117.1097,33000.0
2014-05-09 11:30:00,136.5,136.84,136.46,136.78,23600.0,117.1097,117.4014,117.0754,117.3499,23600.0
2014-05-09 11:40:00,136.78,136.84,136.64,136.8,28400.0,117.3499,117.4014,117.2298,117.3671,28400.0
2014-05-09 11:50:00,136.79,136.87,136.74,136.84,17600.0,117.3585,117.4272,117.3156,117.4014,17600.0
2014-05-09 12:00:00,136.83,136.94,136.75,136.86,22800.0,117.3928,117.4872,117.3242,117.4186,22800.0
2014-05-09 12:10:00,136.86,136.95,136.77,136.93,64500.0,117.4186,117.4958,117.3414,117.4786,64500.0
2014-05-09 12:20:00,136.94,136.97,136.88,136.94,13300.0,117.4872,117.513,117.4357,117.4872,13300.0
2014-05-09 12:30:00,136.94,137.49,136.94,137.48,27700.0,117.4872,117.9591,117.4872,117.9505,27700.0
2014-05-09 12:40:00,137.5,137.57,137.38,137.54,17100.0,117.9677,118.0277,117.8647,118.002,17100.0
2014-05-09 12:50:00,137.53,137.89,137.53,137.81,52600.0,117.9934,118.3023,117.9934,118.2336,52600.0
2014-05-09 13:00:00,137.8,137.8,137.62,137.67,53100.0,118.225,118.225,118.0706,118.1135,53100.0
2014-05-09 13:10:00,137.69,137.69,137.41,137.41,9500.0,118.1307,118.1307,117.8904,117.8904,9500.0
2014-05-09 13:20:00,137.4,137.4,137.18,137.22,13600.0,117.8819,117.8819,117.6931,117.7274,13600.0
2014-05-09 13:30:00,137.23,137.34,137.02,137.23,91100.0,117.736,117.8304,117.5559,117.736,91100.0
2014-05-09 13:40:00,137.18,137.33,137.14,137.17,11200.0,117.6931,117.8218,117.6588,117.6845,11200.0
2014-05-09 13:50:00,137.16,137.27,137.11,137.23,20500.0,117.676,117.7703,117.6331,117.736,20500.0
2014-05-09 14:00:00,137.22,137.3,137.01,137.01,17700.0,117.7274,117.7961,117.5473,117.5473,17700.0
2014-05-09 14:10:00,137.0,137.11,136.8,136.81,20700.0,117.5387,117.6331,117.3671,117.3757,20700.0
2014-05-09 14:20:00,136.8,136.92,136.75,136.81,19000.0,117.3671,117.4701,117.3242,117.3757,19000.0
2014-05-09 14:30:00,136.79,136.99,136.75,136.99,20000.0,117.3585,117.5301,117.3242,117.5301,20000.0
2014-05-09 14:40:00,136.99,137.06,136.83,137.03,28800.0,117.5301,117.5902,117.3928,117.5644,28800.0
2014-05-09 14:50:00,137.03,137.43,137.03,137.42,21300.0,117.5644,117.9076,117.5644,117.899,21300.0
2014-05-09 15:00:00,137.41,137.55,137.4,137.54,29300.0,117.8904,118.0106,117.8819,118.002,29300.0
2014-05-09 15:10:00,137.53,137.57,137.39,137.46,32100.0,117.9934,118.0277,117.8733,117.9333,32100.0
2014-05-09 15:20:00,137.46,137.51,137.32,137.44,38000.0,117.9333,117.9762,117.8132,117.9162,38000.0
2014-05-09 15:30:00,137.41,137.48,137.34,137.44,51100.0,117.8904,117.9505,117.8304,117.9162,51100.0
2014-05-09 15:40:00,137.44,137.48,137.24,137.36,59800.0,117.9162,117.9505,117.7446,117.8476,59800.0
2014-05-09 15:50:00,137.35,137.48,137.29,137.42,231100.0,117.839,117.9505,117.7875,117.899,231100.0
2014-05-12 09:30:00,138.03,138.99,137.92,138.95,52500.0,118.4224,119.246,118.328,119.2117,52500.0
2014-05-12 09:40:00,138.98,139.45,138.96,139.43,34900.0,119.2374,119.6407,119.2203,119.6235,34900.0
2014-05-12 09:50:00,139.42,139.62,139.27,139.45,32200.0,119.6149,119.7865,119.4862,119.6407,32200.0
2014-05-12 10:00:00,139.53,139.55,139.35,139.5,32200.0,119.7093,119.7265,119.5549,119.6836,32200.0
2014-05-12 10:10:00,139.49,139.6,139.39,139.57,22500.0,119.675,119.7694,119.5892,119.7436,22500.0
2014-05-12 10:20:00,139.57,139.66,139.42,139.49,53000.0,119.7436,119.8208,119.6149,119.675,53000.0
2014-05-12 10:30:00,139.51,139.64,139.41,139.56,70200.0,119.6921,119.8037,119.6063,119.735,70200.0
2014-05-12 10:40:00,139.58,139.61,139.34,139.44,117600.0,119.7522,119.7779,119.5463,119.6321,117600.0
2014-05-12 10:50:00,139.49,139.56,139.39,139.51,17400.0,119.675,119.735,119.5892,119.6921,17400.0
2014-05-12 11:00:00,139.51,139.91,139.49,139.81,81900.0,119.6921,120.0353,119.675,119.9495,81900.0
2014-05-12 11:10:00,139.86,139.95,139.84,139.9,19100.0,119.9924,120.0696,119.9753,120.0267,19100.0
2014-05-12 11:20:00,139.87,140.02,139.85,139.99,56700.0,120.001,120.1297,119.9838,120.104,56700.0
2014-05-12 11:30:00,139.97,140.0,139.77,139.81,118500.0,120.0868,120.1125,119.9152,119.9495,118500.0
2014-05-12 11:40:00,139.82,139.88,139.53,139.64,51000.0,119.9581,120.0096,119.7093,119.8037,51000.0
2014-05-12 11:50:00,139.63,139.82,139.63,139.73,13400.0,119.7951,119.9581,119.7951,119.8809,13400.0
2014-05-12 12:00:00,139.73,139.86,139.66,139.82,10500.0,119.8809,119.9924,119.8208,119.9581,10500.0
2014-05-12 12:10:00,139.86,139.94,139.82,139.87,14700.0,119.9924,120.0611,119.9581,120.001,14700.0
2014-05-12 12:20:00,139.9,139.92,139.79,139.81,16800.0,120.0267,120.0439,119.9324,119.9495,16800.0
2014-05-12 12:30:00,139.81,139.81,139.72,139.74,53800.0,119.9495,119.9495,119.8723,119.8895,53800.0
2014-05-12 12:40:00,139.77,139.95,139.7,139.9,62900.0,119.9152,120.0696,119.8551,120.0267,62900.0
2014-05-12 12:50:00,139.88,139.9,139.75,139.81,32100.0,120.0096,120.0267,119.898,119.9495,32100.0
2014-05-12 13:00:00,139.8,139.96,139.79,139.96,17400.0,119.9409,120.0782,119.9324,120.0782,17400.0
2014-05-12 13:10:00,139.98,140.0,139.92,139.95,27900.0,120.0954,120.1125,120.0439,120.0696,27900.0
2014-05-12 13:20:00,139.95,140.0,139.85,139.89,38700.0,120.0696,120.1125,119.9838,120.0182,38700.0
2014-05-12 13:30:00,139.87,139.88,139.81,139.87,18200.0,120.001,120.0096,119.9495,120.001,18200.0
2014-05-12 13:40:00,139.85,139.99,139.85,139.95,19000.0,119.9838,120.104,119.9838,120.0696,19000.0
2014-05-12 13:50:00,139.95,140.13,139.95,140.04,19200.0,120.0696,120.2241,120.0696,120.1468,19200.0
2014-05-12 14:00:00,140.06,140.06,139.96,139.97,21300.0,120.164,120.164,120.0782,120.0868,21300.0
2014-05-12 14:10:00,140.0,140.01,139.9,139.9,23300.0,120.1125,120.1211,120.0267,120.0267,23300.0
2014-05-12 14:20:00,139.96,139.98,139.76,139.86,38300.0,120.0782,120.0954,119.9066,119.9924,38300.0
2014-05-12 14:30:00,139.88,140.05,139.84,140.04,20700.0,120.0096,120.1554,119.9753,120.1468,20700.0
2014-05-12 14:40:00,140.05,140.19,140.03,140.11,37400.0,120.1554,120.2755,120.1383,120.2069,37400.0
2014-05-12 14:50:00,140.11,140.28,140.02,140.23,17300.0,120.2069,120.3528,120.1297,120.3099,17300.0
2014-05-12 15:00:00,140.28,140.34,140.03,140.06,24200.0,120.3528,120.4042,120.1383,120.164,24200.0
2014-05-12 15:10:00,140.04,140.08,139.95,140.06,21000.0,120.1468,120.1812,120.0696,120.164,21000.0
2014-05-12 15:20:00,140.09,140.1,139.98,140.0,31000.0,120.1897,120.1983,120.0954,120.1125,31000.0
2014-05-12 15:30:00,140.0,140.11,140.0,140.06,34300.0,120.1125,120.2069,120.1125,120.164,34300.0
2014-05-12 15:40:00,140.08,140.15,140.06,140.14,31300.0,120.1812,120.2412,120.164,120.2326,31300.0
2014-05-12 15:50:00,140.15,140.17,140.05,140.16,76700.0,120.2412,120.2584,120.1554,120.2498,76700.0
2014-05-13 09:30:00,140.23,140.31,139.89,140.1,63700.0,120.3099,120.3785,120.0182,120.1983,63700.0
2014-05-13 09:40:00,140.12,140.47,139.95,140.32,35900.0,120.2155,120.5158,120.0696,120.3871,35900.0
2014-05-13 09:50:00,140.31,140.43,140.05,140.29,13800.0,120.3785,120.4814,120.1554,120.3613,13800.0
2014-05-13 10:00:00,140.35,140.5,140.27,140.5,21600.0,120.4128,120.5415,120.3442,120.5415,21600.0
2014-05-13 10:10:00,140.45,140.81,140.43,140.67,17200.0,120.4986,120.8075,120.4814,120.6874,17200.0
2014-05-13 10:20:00,140.69,140.78,140.61,140.73,20400.0,120.7045,120.7817,120.6359,120.7388,20400.0
2014-05-13 10:30:00,140.73,140.79,140.7,140.79,17100.0,120.7388,120.7903,120.7131,120.7903,17100.0
2014-05-13 10:40:00,140.77,140.84,140.68,140.7,13700.0,120.7732,120.8332,120.6959,120.7131,13700.0
2014-05-13 10:50:00,140.74,140.77,140.7,140.7,14200.0,120.7474,120.7732,120.7131,120.7131,14200.0
2014-05-13 11:00:00,140.73,140.77,140.69,140.75,17500.0,120.7388,120.7732,120.7045,120.756,17500.0
2014-05-13 11:10:00,140.73,140.77,140.57,140.59,19000.0,120.7388,120.7732,120.6016,120.6187,19000.0
2014-05-13 11:20:00,140.61,140.71,140.61,140.66,30800.0,120.6359,120.7217,120.6359,120.6788,30800.0
2014-05-13 11:30:00,140.65,140.68,140.5,140.54,17200.0,120.6702,120.6959,120.5415,120.5758,17200.0
2014-05-13 11:40:00,140.55,140.59,140.41,140.49,14100.0,120.5844,120.6187,120.4643,120.5329,14100.0
2014-05-13 11:50:00,140.45,140.52,140.34,140.43,18900.0,120.4986,120.5587,120.4042,120.4814,18900.0
2014-05-13 12:00:00,140.39,140.48,140.38,140.41,16700.0,120.4471,120.5243,120.4386,120.4643,16700.0
2014-05-13 12:10:00,140.41,140.48,140.35,140.35,13700.0,120.4643,120.5243,120.4128,120.4128,13700.0
2014-05-13 12:20:00,140.36,140.41,140.26,140.28,16000.0,120.4214,120.4643,120.3356,120.3528,16000.0
2014-05-13 12:30:00,140.27,140.4,140.22,140.4,10700.0,120.3442,120.4557,120.3013,120.4557,10700.0
2014-05-13 12:40:00,140.4,140.48,140.4,140.44,12500.0,120.4557,120.5243,120.4557,120.49,12500.0
2014-05-13 12:50:00,140.47,140.47,140.4,140.45,13300.0,120.5158,120.5158,120.4557,120.4986,13300.0
2014-05-13 13:00:00,140.44,140.47,140.35,140.43,34000.0,120.49,120.5158,120.4128,120.4814,34000.0
2014-05-13 13:10:00,140.43,140.44,140.36,140.41,11600.0,120.4814,120.49,120.4214,120.4643,11600.0
2014-05-13 13:20:00,140.41,140.43,140.37,140.37,12600.0,120.4643,120.4814,120.43,120.43,12600.0
2014-05-13 13:30:00,140.38,140.44,140.2,140.28,15000.0,120.4386,120.49,120.2841,120.3528,15000.0
2014-05-13 13:40:00,140.25,140.27,140.09,140.21,17100.0,120.327,120.3442,120.1897,120.2927,17100.0
2014-05-13 13:50:00,140.24,140.29,140.21,140.27,12700.0,120.3184,120.3613,120.2927,120.3442,12700.0
2014-05-13 14:00:00,140.27,140.32,140.26,140.28,9300.0,120.3442,120.3871,120.3356,120.3528,9300.0
2014-05-13 14:10:00,140.31,140.31,140.15,140.17,14000.0,120.3785,120.3785,120.2412,120.2584,14000.0
2014-05-13 14:20:00,140.17,140.26,140.05,140.15,24800.0,120.2584,120.3356,120.1554,120.2412,24800.0
2014-05-13 14:30:00,140.16,140.26,140.13,140.16,17900.0,120.2498,120.3356,120.2241,120.2498,17900.0
2014-05-13 14:40:00,140.2,140.28,140.16,140.16,39300.0,120.2841,120.3528,120.2498,120.2498,39300.0
2014-05-13 14:50:00,140.15,140.43,140.15,140.4,12400.0,120.2412,120.4814,120.2412,120.4557,12400.0
2014-05-13 15:00:00,140.45,140.46,140.33,140.38,14600.0,120.4986,120.5072,120.3957,120.4386,14600.0
2014-05-13 15:10:00,140.41,140.42,140.17,140.38,36300.0,120.4643,120.4729,120.2584,120.4386,36300.0
2014-05-13 15:20:00,140.4,140.4,140.28,140.39,22700.0,120.4557,120.4557,120.3528,120.4471,22700.0
2014-05-13 15:30:00,140.39,140.45,140.33,140.36,25900.0,120.4471,120.4986,120.3957,120.4214,25900.0
2014-05-13 15:40:00,140.36,140.4,140.24,140.24,37500.0,120.4214,120.4557,120.3184,120.3184,37500.0
2014-05-13 15:50:00,140.24,140.24,140.05,140.15,101900.0,120.3184,120.3184,120.1554,120.2412,101900.0
2014-05-14 09:30:00,140.0,140.0,139.14,139.18,57800.0,120.1125,120.1125,119.3747,119.409,57800.0
2014-05-14 09:40:00,139.25,139.59,139.15,139.18,31700.0,119.4691,119.7608,119.3833,119.409,31700.0
2014-05-14 09:50:00,139.15,139.63,139.15,139.43,39700.0,119.3833,119.7951,119.3833,119.6235,39700.0
2014-05-14 10:00:00,139.47,139.67,139.35,139.54,30500.0,119.6578,119.8294,119.5549,119.7179,30500.0
2014-05-14 10:10:00,139.51,139.51,139.09,139.19,20100.0,119.6921,119.6921,119.3318,119.4176,20100.0
2014-05-14 10:20:00,139.13,139.4,139.01,139.4,19900.0,119.3661,119.5978,119.2632,119.5978,19900.0
2014-05-14 10:30:00,139.4,139.45,139.28,139.29,27500.0,119.5978,119.6407,119.4948,119.5034,27500.0
2014-05-14 10:40:00,139.26,139.38,138.91,139.35,31000.0,119.4777,119.5806,119.1774,119.5549,31000.0
2014-05-14 10:50:00,139.42,139.5,139.15,139.21,22500.0,119.6149,119.6836,119.3833,119.4348,22500.0
2014-05-14 11:00:00,139.21,139.32,139.06,139.32,23500.0,119.4348,119.5291,119.3061,119.5291,23500.0
2014-05-14 11:10:00,139.34,139.4,139.17,139.39,19800.0,119.5463,119.5978,119.4004,119.5892,19800.0
2014-05-14 11:20:00,139.39,139.51,139.34,139.43,17400.0,119.5892,119.6921,119.5463,119.6235,17400.0
2014-05-14 11:30:00,139.43,139.67,139.39,139.59,22600.0,119.6235,119.8294,119.5892,119.7608,22600.0
2014-05-14 11:40:00,139.59,139.83,139.49,139.79,22900.0,119.7608,119.9667,119.675,119.9324,22900.0
2014-05-14 11:50:00,139.79,139.79,139.35,139.35,12300.0,119.9324,119.9324,119.5549,119.5549,12300.0
2014-05-14 12:00:00,139.35,139.6,139.33,139.57,20200.0,119.5549,119.7694,119.5377,119.7436,20200.0
2014-05-14 12:10:00,139.56,139.64,139.41,139.45,19200.0,119.735,119.8037,119.6063,119.6407,19200.0
2014-05-14 12:20:00,139.46,139.5,139.38,139.5,12600.0,119.6492,119.6836,119.5806,119.6836,12600.0
2014-05-14 12:30:00,139.5,139.53,139.39,139.5,16000.0,119.6836,119.7093,119.5892,119.6836,16000.0
2014-05-14 12:40:00,139.52,139.58,139.48,139.49,15400.0,119.7007,119.7522,119.6664,119.675,15400.0
2014-05-14 12:50:00,139.49,139.56,139.39,139.44,70900.0,119.675,119.735,119.5892,119.6321,70900.0
2014-05-14 13:00:00,139.46,139.47,139.24,139.26,59000.0,119.6492,119.6578,119.4605,119.4777,59000.0
2014-05-14 13:10:00,139.25,139.45,139.16,139.44,26500.0,119.4691,119.6407,119.3919,119.6321,26500.0
2014-05-14 13:20:00,139.44,139.5,139.38,139.44,28600.0,119.6321,119.6836,119.5806,119.6321,28600.0
2014-05-14 13:30:00,139.42,139.51,139.36,139.44,39400.0,119.6149,119.6921,119.5634,119.6321,39400.0
2014-05-14 13:40:00,139.46,139.48,139.32,139.43,46300.0,119.6492,119.6664,119.5291,119.6235,46300.0
2014-05-14 13:50:00,139.41,139.48,139.37,139.46,21200.0,119.6063,119.6664,119.572,119.6492,21200.0
2014-05-14 14:00:00,139.46,139.57,139.46,139.54,46700.0,119.6492,119.7436,119.6492,119.7179,46700.0
2014-05-14 14:10:00,139.54,139.66,139.52,139.64,23300.0,119.7179,119.8208,119.7007,119.8037,23300.0
2014-05-14 14:20:00,139.67,139.82,139.65,139.82,14200.0,119.8294,119.9581,119.8123,119.9581,14200.0
2014-05-14 14:30:00,139.85,139.85,139.75,139.79,31800.0,119.9838,119.9838,119.898,119.9324,31800.0
2014-05-14 14:40:00,139.76,139.76,139.5,139.54,38400.0,119.9066,119.9066,119.6836,119.7179,38400.0
2014-05-14 14:50:00,139.52,139.57,139.4,139.44,26800.0,119.7007,119.7436,119.5978,119.6321,26800.0
2014-05-14 15:00:00,139.44,139.52,139.31,139.34,37300.0,119.6321,119.7007,119.5205,119.5463,37300.0
2014-05-14 15:10:00,139.35,139.55,139.35,139.55,22200.0,119.5549,119.7265,119.5549,119.7265,22200.0
2014-05-14 15:20:00,139.55,139.59,139.35,139.37,42000.0,119.7265,119.7608,119.5549,119.572,42000.0
2014-05-14 15:30:00,139.37,139.37,139.09,139.28,54100.0,119.572,119.572,119.3318,119.4948,54100.0
2014-05-14 15:40:00,139.28,139.33,139.1,139.14,71100.0,119.4948,119.5377,119.3404,119.3747,71100.0
2014-05-14 15:50:00,139.15,139.38,139.14,139.34,161500.0,119.3833,119.5806,119.3747,119.5463,161500.0
2014-05-15 09:30:00,139.28,139.34,138.89,139.17,39100.0,119.4948,119.5463,119.1602,119.4004,39100.0
2014-05-15 09:40:00,139.13,139.14,138.91,138.93,32500.0,119.3661,119.3747,119.1774,119.1945,32500.0
2014-05-15 09:50:00,138.91,138.92,138.41,138.78,43100.0,119.1774,119.1859,118.7484,119.0658,43100.0
2014-05-15 10:00:00,138.81,138.82,138.03,138.03,34300.0,119.0916,119.1002,118.4224,118.4224,34300.0
2014-05-15 10:10:00,138.07,138.33,137.84,138.03,36700.0,118.4567,118.6798,118.2594,118.4224,36700.0
2014-05-15 10:20:00,138.03,138.24,137.91,138.04,23500.0,118.4224,118.6025,118.3194,118.431,23500.0
2014-05-15 10:30:00,138.04,138.13,137.81,137.9,36800.0,118.431,118.5082,118.2336,118.3108,36800.0
2014-05-15 10:40:00,137.88,138.13,137.75,138.04,32400.0,118.2937,118.5082,118.1822,118.431,32400.0
2014-05-15 10:50:00,137.97,138.05,137.92,137.93,20500.0,118.3709,118.4395,118.328,118.3366,20500.0
2014-05-15 11:00:00,137.99,138.02,137.7,137.7,19000.0,118.3881,118.4138,118.1393,118.1393,19000.0
2014-05-15 11:10:00,137.7,137.91,137.55,137.76,14900.0,118.1393,118.3194,118.0106,118.1907,14900.0
2014-05-15 11:20:00,137.82,137.97,137.77,137.84,12200.0,118.2422,118.3709,118.1993,118.2594,12200.0
2014-05-15 11:30:00,137.83,138.06,137.79,138.0,38500.0,118.2508,118.4481,118.2165,118.3966,38500.0
2014-05-15 11:40:00,138.04,138.04,137.87,137.87,20200.0,118.431,118.431,118.2851,118.2851,20200.0
2014-05-15 11:50:00,137.87,137.9,137.71,137.83,10800.0,118.2851,118.3108,118.1478,118.2508,10800.0
2014-05-15 12:00:00,137.83,138.21,137.82,138.02,17300.0,118.2508,118.5768,118.2422,118.4138,17300.0
2014-05-15 12:10:00,138.01,138.16,137.96,138.1,11100.0,118.4052,118.5339,118.3623,118.4824,11100.0
2014-05-15 12:20:00,138.11,138.23,137.99,138.16,10700.0,118.491,118.594,118.3881,118.5339,10700.0
2014-05-15 12:30:00,138.16,138.44,138.16,138.29,17800.0,118.5339,118.7741,118.5339,118.6454,17800.0
2014-05-15 12:40:00,138.26,138.35,138.2,138.24,11400.0,118.6197,118.6969,118.5682,118.6025,11400.0
2014-05-15 12:50:00,138.21,138.39,138.2,138.35,15000.0,118.5768,118.7312,118.5682,118.6969,15000.0
2014-05-15 13:00:00,138.36,138.43,138.23,138.23,12500.0,118.7055,118.7656,118.594,118.594,12500.0
2014-05-15 13:10:00,138.28,138.34,138.21,138.32,41900.0,118.6369,118.6883,118.5768,118.6712,41900.0
2014-05-15 13:20:00,138.29,138.47,138.24,138.25,17000.0,118.6454,118.7999,118.6025,118.6111,17000.0
2014-05-15 13:30:00,138.28,138.4,138.26,138.29,23500.0,118.6369,118.7398,118.6197,118.6454,23500.0
2014-05-15 13:40:00,138.27,138.34,138.15,138.28,22000.0,118.6283,118.6883,118.5253,118.6369,22000.0
2014-05-15 13:50:00,138.26,138.71,138.26,138.65,19500.0,118.6197,119.0058,118.6197,118.9543,19500.0
2014-05-15 14:00:00,138.67,138.87,138.64,138.83,14300.0,118.9715,119.1431,118.9457,119.1087,14300.0
2014-05-15 14:10:00,138.86,138.9,138.47,138.57,12100.0,119.1345,119.1688,118.7999,118.8857,12100.0
2014-05-15 14:20:00,138.53,138.76,138.47,138.73,15600.0,118.8513,119.0487,118.7999,119.0229,15600.0
2014-05-15 14:30:00,138.78,138.9,138.65,138.82,17300.0,119.0658,119.1688,118.9543,119.1002,17300.0
2014-05-15 14:40:00,138.88,138.96,138.81,138.95,16100.0,119.1516,119.2203,119.0916,119.2117,16100.0
2014-05-15 14:50:00,138.95,139.19,138.94,139.12,21300.0,119.2117,119.4176,119.2031,119.3575,21300.0
2014-05-15 15:00:00,139.14,139.18,138.89,139.01,21400.0,119.3747,119.409,119.1602,119.2632,21400.0
2014-05-15 15:10:00,139.0,139.06,138.91,138.91,28800.0,119.2546,119.3061,119.1774,119.1774,28800.0
2014-05-15 15:20:00,138.91,138.92,138.75,138.89,21000.0,119.1774,119.1859,119.0401,119.1602,21000.0
2014-05-15 15:30:00,138.88,138.99,138.82,138.87,35500.0,119.1516,119.246,119.1002,119.1431,35500.0
2014-05-15 15:40:00,138.86,138.92,138.73,138.73,28900.0,119.1345,119.1859,119.0229,119.0229,28900.0
2014-05-15 15:50:00,138.72,138.78,138.57,138.68,96200.0,119.0144,119.0658,118.8857,118.98,96200.0
2014-05-16 09:30:00,138.82,139.53,138.78,139.36,130000.0,119.1002,119.7093,119.0658,119.5634,130000.0
2014-05-16 09:40:00,139.34,139.65,139.17,139.17,33500.0,119.5463,119.8123,119.4004,119.4004,33500.0
2014-05-16 09:50:00,139.31,139.7,139.29,139.7,20600.0,119.5205,119.8551,119.5034,119.8551,20600.0
2014-05-16 10:00:00,139.7,139.77,139.0,139.1,17700.0,119.8551,119.9152,119.2546,119.3404,17700.0
2014-05-16 10:10:00,139.2,139.32,139.11,139.27,25700.0,119.4262,119.5291,119.349,119.4862,25700.0
2014-05-16 10:20:00,139.2,139.3,138.92,138.92,13800.0,119.4262,119.512,119.1859,119.1859,13800.0
2014-05-16 10:30:00,138.89,139.25,138.87,139.19,25000.0,119.1602,119.4691,119.1431,119.4176,25000.0
2014-05-16 10:40:00,139.22,139.37,139.14,139.32,18400.0,119.4433,119.572,119.3747,119.5291,18400.0
2014-05-16 10:50:00,139.36,139.46,139.24,139.4,40200.0,119.5634,119.6492,119.4605,119.5978,40200.0
2014-05-16 11:00:00,139.41,139.44,139.21,139.37,37800.0,119.6063,119.6321,119.4348,119.572,37800.0
2014-05-16 11:10:00,139.42,139.71,139.36,139.67,47500.0,119.6149,119.8637,119.5634,119.8294,47500.0
2014-05-16 11:20:00,139.67,139.67,139.48,139.57,45100.0,119.8294,119.8294,119.6664,119.7436,45100.0
2014-05-16 11:30:00,139.56,139.64,139.37,139.4,38100.0,119.735,119.8037,119.572,119.5978,38100.0
2014-05-16 11:40:00,139.4,139.46,138.86,139.1,65200.0,119.5978,119.6492,119.1345,119.3404,65200.0
2014-05-16 11:50:00,139.11,139.15,138.88,139.15,17100.0,119.349,119.3833,119.1516,119.3833,17100.0
2014-05-16 12:00:00,139.12,139.19,139.01,139.01,12100.0,119.3575,119.4176,119.2632,119.2632,12100.0
2014-05-16 12:10:00,139.04,139.12,139.0,139.1,14400.0,119.2889,119.3575,119.2546,119.3404,14400.0
2014-05-16 12:20:00,139.09,139.09,138.85,138.86,13500.0,119.3318,119.3318,119.1259,119.1345,13500.0
2014-05-16 12:30:00,138.87,139.02,138.85,138.96,31600.0,119.1431,119.2717,119.1259,119.2203,31600.0
2014-05-16 12:40:00,138.96,138.97,138.75,138.78,33400.0,119.2203,119.2288,119.0401,119.0658,33400.0
2014-05-16 12:50:00,138.79,138.82,138.43,138.52,36000.0,119.0744,119.1002,118.7656,118.8428,36000.0
2014-05-16 13:00:00,138.49,138.54,138.29,138.37,46400.0,118.817,118.8599,118.6454,118.7141,46400.0
2014-05-16 13:10:00,138.4,138.52,138.28,138.49,28300.0,118.7398,118.8428,118.6369,118.817,28300.0
2014-05-16 13:20:00,138.46,138.48,138.3,138.39,22300.0,118.7913,118.8085,118.654,118.7312,22300.0
2014-05-16 13:30:00,138.41,138.45,138.3,138.4,21700.0,118.7484,118.7827,118.654,118.7398,21700.0
2014-05-16 13:40:00,138.4,138.53,138.38,138.5,17000.0,118.7398,118.8513,118.7227,118.8256,17000.0
2014-05-16 13:50:00,138.47,138.53,138.41,138.53,14300.0,118.7999,118.8513,118.7484,118.8513,14300.0
2014-05-16 14:00:00,138.53,138.54,138.34,138.36,20900.0,118.8513,118.8599,118.6883,118.7055,20900.0
2014-05-16 14:10:00,138.38,138.5,138.25,138.25,25100.0,118.7227,118.8256,118.6111,118.6111,25100.0
2014-05-16 14:20:00,138.23,138.32,138.2,138.23,50800.0,118.594,118.6712,118.5682,118.594,50800.0
2014-05-16 14:30:00,138.23,138.29,138.03,138.05,61300.0,118.594,118.6454,118.4224,118.4395,61300.0
2014-05-16 14:40:00,138.03,138.22,138.03,138.06,54100.0,118.4224,118.5854,118.4224,118.4481,54100.0
2014-05-16 14:50:00,138.08,138.2,137.91,138.02,84700.0,118.4653,118.5682,118.3194,118.4138,84700.0
2014-05-16 15:00:00,138.03,138.19,137.96,138.18,96400.0,118.4224,118.5596,118.3623,118.5511,96400.0
2014-05-16 15:10:00,138.18,138.19,137.98,138.03,81400.0,118.5511,118.5596,118.3795,118.4224,81400.0
2014-05-16 15:20:00,138.05,138.29,138.05,138.25,53900.0,118.4395,118.6454,118.4395,118.6111,53900.0
2014-05-16 15:30:00,138.26,138.27,138.2,138.26,87000.0,118.6197,118.6283,118.5682,118.6197,87000.0
2014-05-16 15:40:00,138.26,138.27,138.11,138.16,132700.0,118.6197,118.6283,118.491,118.5339,132700.0
2014-05-16 15:50:00,138.16,138.27,138.15,138.24,127300.0,118.5339,118.6283,118.5253,118.6025,127300.0
2014-05-19 09:30:00,138.1,138.44,137.84,138.16,89400.0,118.4824,118.7741,118.2594,118.5339,89400.0
2014-05-19 09:40:00,138.16,138.5,138.12,138.16,128200.0,118.5339,118.8256,118.4996,118.5339,128200.0
2014-05-19 09:50:00,138.18,138.35,137.94,138.29,108700.0,118.5511,118.6969,118.3452,118.6454,108700.0
2014-05-19 10:00:00,138.29,138.33,138.06,138.06,59400.0,118.6454,118.6798,118.4481,118.4481,59400.0
2014-05-19 10:10:00,138.11,138.24,137.99,138.15,98400.0,118.491,118.6025,118.3881,118.5253,98400.0
2014-05-19 10:20:00,138.17,138.3,138.09,138.2,85400.0,118.5425,118.654,118.4739,118.5682,85400.0
2014-05-19 10:30:00,138.2,138.25,138.17,138.18,73900.0,118.5682,118.6111,118.5425,118.5511,73900.0
2014-05-19 10:40:00,138.17,138.22,138.02,138.03,107300.0,118.5425,118.5854,118.4138,118.4224,107300.0
2014-05-19 10:50:00,138.04,138.18,138.02,138.12,50300.0,118.431,118.5511,118.4138,118.4996,50300.0
2014-05-19 11:00:00,138.12,138.22,138.08,138.2,118400.0,118.4996,118.5854,118.4653,118.5682,118400.0
2014-05-19 11:10:00,138.2,138.35,138.19,138.24,92500.0,118.5682,118.6969,118.5596,118.6025,92500.0
2014-05-19 11:20:00,138.24,138.29,138.18,138.21,47400.0,118.6025,118.6454,118.5511,118.5768,47400.0
2014-05-19 11:30:00,138.24,138.27,138.21,138.21,64700.0,118.6025,118.6283,118.5768,118.5768,64700.0
2014-05-19 11:40:00,138.24,138.24,138.19,138.21,70100.0,118.6025,118.6025,118.5596,118.5768,70100.0
2014-05-19 11:50:00,138.21,138.22,138.15,138.19,49600.0,118.5768,118.5854,118.5253,118.5596,49600.0
2014-05-19 12:00:00,138.2,138.21,138.12,138.18,64100.0,118.5682,118.5768,118.4996,118.5511,64100.0
2014-05-19 12:10:00,138.16,138.23,138.13,138.17,90000.0,118.5339,118.594,118.5082,118.5425,90000.0
2014-05-19 12:20:00,138.17,138.2,138.13,138.18,46800.0,118.5425,118.5682,118.5082,118.5511,46800.0
2014-05-19 12:30:00,138.17,138.21,138.15,138.19,72000.0,118.5425,118.5768,118.5253,118.5596,72000.0
2014-05-19 12:40:00,138.19,138.33,138.15,138.26,110000.0,118.5596,118.6798,118.5253,118.6197,110000.0
2014-05-19 12:50:00,138.26,138.3,138.22,138.29,76200.0,118.6197,118.654,118.5854,118.6454,76200.0
2014-05-19 13:00:00,138.29,138.33,138.18,138.19,86700.0,118.6454,118.6798,118.5511,118.5596,86700.0
2014-05-19 13:10:00,138.21,138.24,138.18,138.22,53200.0,118.5768,118.6025,118.5511,118.5854,53200.0
2014-05-19 13:20:00,138.23,138.3,138.19,138.29,60300.0,118.594,118.654,118.5596,118.6454,60300.0
2014-05-19 13:30:00,138.29,138.31,138.23,138.26,53900.0,118.6454,118.6626,118.594,118.6197,53900.0
2014-05-19 13:40:00,138.28,138.3,138.05,138.22,80600.0,118.6369,118.654,118.4395,118.5854,80600.0
2014-05-19 13:50:00,138.23,138.25,138.09,138.15,58800.0,118.594,118.6111,118.4739,118.5253,58800.0
2014-05-19 14:00:00,138.15,138.18,138.1,138.15,45200.0,118.5253,118.5511,118.4824,118.5253,45200.0
2014-05-19 14:10:00,138.15,138.28,138.13,138.25,101400.0,118.5253,118.6369,118.5082,118.6111,101400.0
2014-05-19 14:20:00,138.26,138.32,138.21,138.27,60400.0,118.6197,118.6712,118.5768,118.6283,60400.0
2014-05-19 14:30:00,138.25,138.4,138.2,138.23,70500.0,118.6111,118.7398,118.5682,118.594,70500.0
2014-05-19 14:40:00,138.22,138.27,138.19,138.27,62500.0,118.5854,118.6283,118.5596,118.6283,62500.0
2014-05-19 14:50:00,138.27,138.52,138.27,138.49,82300.0,118.6283,118.8428,118.6283,118.817,82300.0
2014-05-19 15:00:00,138.48,138.83,138.42,138.79,90300.0,118.8085,119.1087,118.757,119.0744,90300.0
2014-05-19 15:10:00,138.79,138.91,138.72,138.79,75400.0,119.0744,119.1774,119.0144,119.0744,75400.0
2014-05-19 15:20:00,138.79,138.91,138.67,138.73,61600.0,119.0744,119.1774,118.9715,119.0229,61600.0
2014-05-19 15:30:00,138.74,138.89,138.7,138.88,119400.0,119.0315,119.1602,118.9972,119.1516,119400.0
2014-05-19 15:40:00,138.89,138.96,138.71,138.86,80000.0,119.1602,119.2203,119.0058,119.1345,80000.0
2014-05-19 15:50:00,138.85,139.22,138.83,139.03,272100.0,119.1259,119.4433,119.1087,119.2803,272100.0
2014-05-20 09:30:00,139.0,139.47,138.92,139.35,46900.0,119.2546,119.6578,119.1859,119.5549,46900.0
2014-05-20 09:40:00,139.29,139.33,139.09,139.25,32500.0,119.5034,119.5377,119.3318,119.4691,32500.0
2014-05-20 09:50:00,139.28,139.39,138.93,138.93,26400.0,119.4948,119.5892,119.1945,119.1945,26400.0
2014-05-20 10:00:00,138.92,139.26,138.82,138.94,78200.0,119.1859,119.4777,119.1002,119.2031,78200.0
2014-05-20 10:10:00,138.94,139.0,138.68,138.75,26700.0,119.2031,119.2546,118.98,119.0401,26700.0
2014-05-20 10:20:00,138.73,138.79,138.53,138.62,11400.0,119.0229,119.0744,118.8513,118.9286,11400.0
2014-05-20 10:30:00,138.61,138.8,138.6,138.66,56400.0,118.92,119.083,118.9114,118.9629,56400.0
2014-05-20 10:40:00,138.68,138.75,138.33,138.36,56800.0,118.98,119.0401,118.6798,118.7055,56800.0
2014-05-20 10:50:00,138.36,138.5,138.36,138.5,42000.0,118.7055,118.8256,118.7055,118.8256,42000.0
2014-05-20 11:00:00,138.47,138.5,138.31,138.39,93400.0,118.7999,118.8256,118.6626,118.7312,93400.0
2014-05-20 11:10:00,138.38,138.47,138.3,138.34,44200.0,118.7227,118.7999,118.654,118.6883,44200.0
2014-05-20 11:20:00,138.36,138.45,138.32,138.35,36400.0,118.7055,118.7827,118.6712,118.6969,36400.0
2014-05-20 11:30:00,138.33,138.5,138.3,138.37,35200.0,118.6798,118.8256,118.654,118.7141,35200.0
2014-05-20 11:40:00,138.4,138.62,138.37,138.54,57700.0,118.7398,118.9286,118.7141,118.8599,57700.0
2014-05-20 11:50:00,138.52,138.53,138.33,138.42,26000.0,118.8428,118.8513,118.6798,118.757,26000.0
2014-05-20 12:00:00,138.35,138.36,138.11,138.15,16300.0,118.6969,118.7055,118.491,118.5253,16300.0
2014-05-20 12:10:00,138.21,138.22,137.89,137.94,18100.0,118.5768,118.5854,118.3023,118.3452,18100.0
2014-05-20 12:20:00,137.96,138.08,137.9,137.9,9400.0,118.3623,118.4653,118.3108,118.3108,9400.0
2014-05-20 12:30:00,137.87,138.02,137.83,137.95,13200.0,118.2851,118.4138,118.2508,118.3537,13200.0
2014-05-20 12:40:00,137.96,138.0,137.86,137.94,22300.0,118.3623,118.3966,118.2765,118.3452,22300.0
2014-05-20 12:50:00,137.96,137.96,137.54,137.59,56200.0,118.3623,118.3623,118.002,118.0449,56200.0
2014-05-20 13:00:00,137.53,137.64,137.44,137.52,17600.0,117.9934,118.0878,117.9162,117.9848,17600.0
2014-05-20 13:10:00,137.53,137.6,137.35,137.5,16500.0,117.9934,118.0535,117.839,117.9677,16500.0
2014-05-20 13:20:00,137.46,137.46,137.24,137.45,43300.0,117.9333,117.9333,117.7446,117.9248,43300.0
2014-05-20 13:30:00,137.44,137.52,137.31,137.31,49000.0,117.9162,117.9848,117.8047,117.8047,49000.0
2014-05-20 13:40:00,137.29,137.32,137.11,137.15,33300.0,117.7875,117.8132,117.6331,117.6674,33300.0
2014-05-20 13:50:00,137.21,137.35,137.12,137.12,41800.0,117.7189,117.839,117.6416,117.6416,41800.0
2014-05-20 14:00:00,137.11,137.32,136.97,137.32,82900.0,117.6331,117.8132,117.513,117.8132,82900.0
2014-05-20 14:10:00,137.34,137.42,137.06,137.4,49500.0,117.8304,117.899,117.5902,117.8819,49500.0
2014-05-20 14:20:00,137.39,137.45,137.29,137.38,42300.0,117.8733,117.9248,117.7875,117.8647,42300.0
2014-05-20 14:30:00,137.38,137.4,137.25,137.3,29800.0,117.8647,117.8819,117.7532,117.7961,29800.0
2014-05-20 14:40:00,137.3,137.37,137.25,137.29,32700.0,117.7961,117.8561,117.7532,117.7875,32700.0
2014-05-20 14:50:00,137.32,137.35,137.24,137.32,33600.0,117.8132,117.839,117.7446,117.8132,33600.0
2014-05-20 15:00:00,137.31,137.53,137.3,137.49,58000.0,117.8047,117.9934,117.7961,117.9591,58000.0
2014-05-20 15:10:00,137.48,137.57,137.37,137.56,25900.0,117.9505,118.0277,117.8561,118.0191,25900.0
2014-05-20 15:20:00,137.57,137.7,137.47,137.62,56700.0,118.0277,118.1393,117.9419,118.0706,56700.0
2014-05-20 15:30:00,137.63,137.72,137.49,137.71,97900.0,118.0792,118.1564,117.9591,118.1478,97900.0
2014-05-20 15:40:00,137.72,137.86,137.65,137.67,79100.0,118.1564,118.2765,118.0964,118.1135,79100.0
2014-05-20 15:50:00,137.68,137.68,137.37,137.47,110900.0,118.1221,118.1221,117.8561,117.9419,110900.0
2014-05-21 09:30:00,138.3,138.59,138.19,138.23,69700.0,118.654,118.9028,118.5596,118.594,69700.0
2014-05-21 09:40:00,138.2,138.3,138.03,138.22,38100.0,118.5682,118.654,118.4224,118.5854,38100.0
2014-05-21 09:50:00,138.22,138.27,138.04,138.23,26600.0,118.5854,118.6283,118.431,118.594,26600.0
2014-05-21 10:00:00,138.23,138.3,138.12,138.24,29800.0,118.594,118.654,118.4996,118.6025,29800.0
2014-05-21 10:10:00,138.25,138.68,138.1,138.68,83400.0,118.6111,118.98,118.4824,118.98,83400.0
2014-05-21 10:20:00,138.69,138.78,138.51,138.59,34700.0,118.9886,119.0658,118.8342,118.9028,34700.0
2014-05-21 10:30:00,138.62,139.11,138.62,139.11,43900.0,118.9286,119.349,118.9286,119.349,43900.0
2014-05-21 10:40:00,139.11,139.24,139.02,139.24,18300.0,119.349,119.4605,119.2717,119.4605,18300.0
2014-05-21 10:50:00,139.25,139.37,139.08,139.21,40700.0,119.4691,119.572,119.3232,119.4348,40700.0
2014-05-21 11:00:00,139.23,139.24,139.08,139.19,19500.0,119.4519,119.4605,119.3232,119.4176,19500.0
2014-05-21 11:10:00,139.17,139.33,139.13,139.26,11800.0,119.4004,119.5377,119.3661,119.4777,11800.0
2014-05-21 11:20:00,139.21,139.25,139.07,139.24,24100.0,119.4348,119.4691,119.3146,119.4605,24100.0
2014-05-21 11:30:00,139.23,139.26,139.11,139.19,13700.0,119.4519,119.4777,119.349,119.4176,13700.0
2014-05-21 11:40:00,139.19,139.2,138.82,138.85,13100.0,119.4176,119.4262,119.1002,119.1259,13100.0
2014-05-21 11:50:00,138.86,139.05,138.8,138.99,15000.0,119.1345,119.2975,119.083,119.246,15000.0
2014-05-21 12:00:00,138.98,139.12,138.94,139.03,18400.0,119.2374,119.3575,119.2031,119.2803,18400.0
2014-05-21 12:10:00,139.01,139.2,138.99,139.17,14800.0,119.2632,119.4262,119.246,119.4004,14800.0
2014-05-21 12:20:00,139.16,139.42,139.14,139.41,12500.0,119.3919,119.6149,119.3747,119.6063,12500.0
2014-05-21 12:30:00,139.4,139.49,139.39,139.48,18600.0,119.5978,119.675,119.5892,119.6664,18600.0
2014-05-21 12:40:00,139.49,139.5,139.43,139.45,10500.0,119.675,119.6836,119.6235,119.6407,10500.0
2014-05-21 12:50:00,139.44,139.68,139.44,139.67,14700.0,119.6321,119.838,119.6321,119.8294,14700.0
2014-05-21 13:00:00,139.66,139.69,139.59,139.65,29900.0,119.8208,119.8466,119.7608,119.8123,29900.0
2014-05-21 13:10:00,139.63,139.68,139.32,139.68,52700.0,119.7951,119.838,119.5291,119.838,52700.0
2014-05-21 13:20:00,139.66,139.66,139.46,139.49,16100.0,119.8208,119.8208,119.6492,119.675,16100.0
2014-05-21 13:30:00,139.48,139.49,139.38,139.42,12600.0,119.6664,119.675,119.5806,119.6149,12600.0
2014-05-21 13:40:00,139.43,139.44,139.29,139.33,11200.0,119.6235,119.6321,119.5034,119.5377,11200.0
2014-05-21 13:50:00,139.33,139.44,139.33,139.44,20800.0,119.5377,119.6321,119.5377,119.6321,20800.0
2014-05-21 14:00:00,139.41,139.51,139.16,139.16,38900.0,119.6063,119.6921,119.3919,119.3919,38900.0
2014-05-21 14:10:00,139.16,139.16,138.85,139.1,32000.0,119.3919,119.3919,119.1259,119.3404,32000.0
2014-05-21 14:20:00,139.08,139.22,138.96,139.05,43700.0,119.3232,119.4433,119.2203,119.2975,43700.0
2014-05-21 14:30:00,139.06,139.13,138.94,139.03,31400.0,119.3061,119.3661,119.2031,119.2803,31400.0
2014-05-21 14:40:00,139.05,139.35,139.02,139.19,45100.0,119.2975,119.5549,119.2717,119.4176,45100.0
2014-05-21 14:50:00,139.18,139.2,139.01,139.11,20500.0,119.409,119.4262,119.2632,119.349,20500.0
2014-05-21 15:00:00,139.08,139.16,139.04,139.12,32300.0,119.3232,119.3919,119.2889,119.3575,32300.0
2014-05-21 15:10:00,139.16,139.16,139.01,139.03,78200.0,119.3919,119.3919,119.2632,119.2803,78200.0
2014-05-21 15:20:00,139.03,139.08,138.99,139.01,52500.0,119.2803,119.3232,119.246,119.2632,52500.0
2014-05-21 15:30:00,139.01,139.07,139.0,139.06,54100.0,119.2632,119.3146,119.2546,119.3061,54100.0
2014-05-21 15:40:00,139.06,139.08,139.01,139.02,41500.0,119.3061,119.3232,119.2632,119.2717,41500.0
2014-05-21 15:50:00,139.02,139.05,138.99,139.01,106800.0,119.2717,119.2975,119.246,119.2632,106800.0
2014-05-22 09:30:00,138.84,139.11,138.34,139.01,34600.0,119.1173,119.349,118.6883,119.2632,34600.0
2014-05-22 09:40:00,139.0,139.27,138.83,139.12,41800.0,119.2546,119.4862,119.1087,119.3575,41800.0
2014-05-22 09:50:00,139.12,139.19,138.81,139.01,51100.0,119.3575,119.4176,119.0916,119.2632,51100.0
2014-05-22 10:00:00,139.09,139.12,138.81,138.98,31700.0,119.3318,119.3575,119.0916,119.2374,31700.0
2014-05-22 10:10:00,139.04,139.09,138.97,139.05,34800.0,119.2889,119.3318,119.2288,119.2975,34800.0
2014-05-22 10:20:00,139.05,139.1,138.93,138.97,44600.0,119.2975,119.3404,119.1945,119.2288,44600.0
2014-05-22 10:30:00,139.0,139.1,138.98,139.04,20100.0,119.2546,119.3404,119.2374,119.2889,20100.0
2014-05-22 10:40:00,139.05,139.07,139.0,139.05,35900.0,119.2975,119.3146,119.2546,119.2975,35900.0
2014-05-22 10:50:00,139.05,139.06,138.96,139.01,28600.0,119.2975,119.3061,119.2203,119.2632,28600.0
2014-05-22 11:00:00,139.06,139.06,138.94,138.98,26300.0,119.3061,119.3061,119.2031,119.2374,26300.0
2014-05-22 11:10:00,138.95,139.05,138.9,139.01,26600.0,119.2117,119.2975,119.1688,119.2632,26600.0
2014-05-22 11:20:00,139.02,139.05,139.0,139.03,21800.0,119.2717,119.2975,119.2546,119.2803,21800.0
2014-05-22 11:30:00,139.03,139.07,139.0,139.04,29000.0,119.2803,119.3146,119.2546,119.2889,29000.0
2014-05-22 11:40:00,139.05,139.08,139.0,139.05,25400.0,119.2975,119.3232,119.2546,119.2975,25400.0
2014-05-22 11:50:00,139.06,139.07,139.02,139.04,21400.0,119.3061,119.3146,119.2717,119.2889,21400.0
2014-05-22 12:00:00,139.02,139.07,139.01,139.04,31100.0,119.2717,119.3146,119.2632,119.2889,31100.0
2014-05-22 12:10:00,139.04,139.05,138.94,139.02,43700.0,119.2889,119.2975,119.2031,119.2717,43700.0
2014-05-22 12:20:00,139.02,139.05,139.0,139.02,10500.0,119.2717,119.2975,119.2546,119.2717,10500.0
2014-05-22 12:30:00,139.05,139.06,139.0,139.04,18100.0,119.2975,119.3061,119.2546,119.2889,18100.0
2014-05-22 12:40:00,139.05,139.25,139.03,139.13,52400.0,119.2975,119.4691,119.2803,119.3661,52400.0
2014-05-22 12:50:00,139.08,139.13,138.95,138.97,28400.0,119.3232,119.3661,119.2117,119.2288,28400.0
2014-05-22 13:00:00,138.96,138.98,138.82,138.98,43200.0,119.2203,119.2374,119.1002,119.2374,43200.0
2014-05-22 13:10:00,138.98,139.05,138.91,139.01,16600.0,119.2374,119.2975,119.1774,119.2632,16600.0
2014-05-22 13:20:00,138.99,139.09,138.96,139.07,18900.0,119.246,119.3318,119.2203,119.3146,18900.0
2014-05-22 13:30:00,139.07,139.14,139.01,139.08,24800.0,119.3146,119.3747,119.2632,119.3232,24800.0
2014-05-22 13:40:00,139.07,139.24,139.06,139.19,31200.0,119.3146,119.4605,119.3061,119.4176,31200.0
2014-05-22 13:50:00,139.19,139.22,139.14,139.19,47100.0,119.4176,119.4433,119.3747,119.4176,47100.0
2014-05-22 14:00:00,139.2,139.25,139.19,139.21,30000.0,119.4262,119.4691,119.4176,119.4348,30000.0
2014-05-22 14:10:00,139.22,139.27,139.19,139.25,21600.0,119.4433,119.4862,119.4176,119.4691,21600.0
2014-05-22 14:20:00,139.25,139.43,139.21,139.41,23100.0,119.4691,119.6235,119.4348,119.6063,23100.0
2014-05-22 14:30:00,139.43,139.51,139.38,139.5,26400.0,119.6235,119.6921,119.5806,119.6836,26400.0
2014-05-22 14:40:00,139.48,139.53,139.44,139.52,17800.0,119.6664,119.7093,119.6321,119.7007,17800.0
2014-05-22 14:50:00,139.54,139.59,139.48,139.57,18000.0,119.7179,119.7608,119.6664,119.7436,18000.0
2014-05-22 15:00:00,139.55,139.56,139.46,139.53,21500.0,119.7265,119.735,119.6492,119.7093,21500.0
2014-05-22 15:10:00,139.53,139.56,139.48,139.54,20100.0,119.7093,119.735,119.6664,119.7179,20100.0
2014-05-22 15:20:00,139.52,139.58,139.49,139.54,28700.0,119.7007,119.7522,119.675,119.7179,28700.0
2014-05-22 15:30:00,139.53,139.67,139.52,139.65,25900.0,119.7093,119.8294,119.7007,119.8123,25900.0
2014-05-22 15:40:00,139.63,139.69,139.4,139.45,46200.0,119.7951,119.8466,119.5978,119.6407,46200.0
2014-05-22 15:50:00,139.45,139.5,139.33,139.33,74400.0,119.6407,119.6836,119.5377,119.5377,74400.0
2014-05-23 09:30:00,139.72,140.01,139.36,139.62,32400.0,119.8723,120.1211,119.5634,119.7865,32400.0
2014-05-23 09:40:00,139.65,139.76,139.31,139.59,12800.0,119.8123,119.9066,119.5205,119.7608,12800.0
2014-05-23 09:50:00,139.53,139.84,139.52,139.81,7500.0,119.7093,119.9753,119.7007,119.9495,7500.0
2014-05-23 10:00:00,139.78,140.02,139.69,140.0,17900.0,119.9238,120.1297,119.8466,120.1125,17900.0
2014-05-23 10:10:00,139.99,140.07,139.95,140.02,15000.0,120.104,120.1726,120.0696,120.1297,15000.0
2014-05-23 10:20:00,140.03,140.1,139.96,140.05,18200.0,120.1383,120.1983,120.0782,120.1554,18200.0
2014-05-23 10:30:00,140.05,140.3,140.03,140.25,17500.0,120.1554,120.3699,120.1383,120.327,17500.0
2014-05-23 10:40:00,140.29,140.39,140.21,140.37,53200.0,120.3613,120.4471,120.2927,120.43,53200.0
2014-05-23 10:50:00,140.37,140.48,140.25,140.45,46600.0,120.43,120.5243,120.327,120.4986,46600.0
2014-05-23 11:00:00,140.46,140.56,140.44,140.56,17100.0,120.5072,120.593,120.49,120.593,17100.0
2014-05-23 11:10:00,140.57,141.0,140.57,141.0,44800.0,120.6016,120.9705,120.6016,120.9705,44800.0
2014-05-23 11:20:00,140.97,141.08,140.96,140.97,30100.0,120.9447,121.0391,120.9362,120.9447,30100.0
2014-05-23 11:30:00,140.97,141.04,140.84,140.9,26300.0,120.9447,121.0048,120.8332,120.8847,26300.0
2014-05-23 11:40:00,140.93,141.02,140.9,141.02,14500.0,120.9104,120.9876,120.8847,120.9876,14500.0
2014-05-23 11:50:00,141.07,141.07,140.94,140.97,19500.0,121.0305,121.0305,120.919,120.9447,19500.0
2014-05-23 12:00:00,140.94,140.94,140.87,140.93,12200.0,120.919,120.919,120.8589,120.9104,12200.0
2014-05-23 12:10:00,140.9,140.96,140.88,140.89,13200.0,120.8847,120.9362,120.8675,120.8761,13200.0
2014-05-23 12:20:00,140.9,140.95,140.84,140.95,13000.0,120.8847,120.9276,120.8332,120.9276,13000.0
2014-05-23 12:30:00,140.94,140.97,140.87,140.89,12100.0,120.919,120.9447,120.8589,120.8761,12100.0
2014-05-23 12:40:00,140.9,141.03,140.85,141.02,12300.0,120.8847,120.9962,120.8418,120.9876,12300.0
2014-05-23 12:50:00,141.02,141.37,141.02,141.35,23300.0,120.9876,121.2879,120.9876,121.2708,23300.0
2014-05-23 13:00:00,141.37,141.37,141.22,141.33,29300.0,121.2879,121.2879,121.1592,121.2536,29300.0
2014-05-23 13:10:00,141.33,141.37,141.26,141.3,34700.0,121.2536,121.2879,121.1935,121.2279,34700.0
2014-05-23 13:20:00,141.32,141.4,141.28,141.36,17800.0,121.245,121.3137,121.2107,121.2793,17800.0
2014-05-23 13:30:00,141.36,141.51,141.36,141.51,14000.0,121.2793,121.408,121.2793,121.408,14000.0
2014-05-23 13:40:00,141.51,141.73,141.51,141.71,31700.0,121.408,121.5968,121.408,121.5796,31700.0
2014-05-23 13:50:00,141.7,141.75,141.56,141.67,21500.0,121.571,121.6139,121.4509,121.5453,21500.0
2014-05-23 14:00:00,141.67,141.82,141.63,141.81,33500.0,121.5453,121.674,121.511,121.6654,33500.0
2014-05-23 14:10:00,141.82,141.92,141.81,141.85,25500.0,121.674,121.7598,121.6654,121.6997,25500.0
2014-05-23 14:20:00,141.85,141.94,141.84,141.84,30200.0,121.6997,121.7769,121.6912,121.6912,30200.0
2014-05-23 14:30:00,141.84,141.84,141.69,141.73,23100.0,121.6912,121.6912,121.5625,121.5968,23100.0
2014-05-23 14:40:00,141.73,141.89,141.73,141.87,31600.0,121.5968,121.7341,121.5968,121.7169,31600.0
2014-05-23 14:50:00,141.85,141.9,141.76,141.76,20100.0,121.6997,121.7426,121.6225,121.6225,20100.0
2014-05-23 15:00:00,141.76,141.78,141.68,141.78,14200.0,121.6225,121.6397,121.5539,121.6397,14200.0
2014-05-23 15:10:00,141.78,141.83,141.75,141.79,12900.0,121.6397,121.6826,121.6139,121.6483,12900.0
2014-05-23 15:20:00,141.81,141.83,141.76,141.78,17600.0,121.6654,121.6826,121.6225,121.6397,17600.0
2014-05-23 15:30:00,141.78,141.81,141.73,141.74,37900.0,121.6397,121.6654,121.5968,121.6054,37900.0
2014-05-23 15:40:00,141.75,141.78,141.6,141.61,30600.0,121.6139,121.6397,121.4852,121.4938,30600.0
2014-05-23 15:50:00,141.61,141.65,141.49,141.51,69600.0,121.4938,121.5281,121.3909,121.408,69600.0
2014-05-27 09:30:00,142.02,142.49,141.62,142.0,82700.0,121.8456,122.2488,121.5024,121.8284,82700.0
2014-05-27 09:40:00,142.0,142.27,141.79,142.07,71100.0,121.8284,122.0601,121.6483,121.8885,71100.0
2014-05-27 09:50:00,142.06,142.15,141.83,142.11,36600.0,121.8799,121.9571,121.6826,121.9228,36600.0
2014-05-27 10:00:00,142.11,142.21,141.68,141.77,68000.0,121.9228,122.0086,121.5539,121.6311,68000.0
2014-05-27 10:10:00,141.77,142.06,141.73,142.05,36100.0,121.6311,121.8799,121.5968,121.8713,36100.0
2014-05-27 10:20:00,142.04,142.25,141.99,142.21,41300.0,121.8627,122.0429,121.8198,122.0086,41300.0
2014-05-27 10:30:00,142.27,142.36,142.13,142.2,50900.0,122.0601,122.1373,121.94,122.0,50900.0
2014-05-27 10:40:00,142.22,142.33,142.05,142.26,75800.0,122.0172,122.1115,121.8713,122.0515,75800.0
2014-05-27 10:50:00,142.32,142.34,142.22,142.25,24500.0,122.103,122.1201,122.0172,122.0429,24500.0
2014-05-27 11:00:00,142.25,142.32,142.24,142.29,21500.0,122.0429,122.103,122.0343,122.0772,21500.0
2014-05-27 11:10:00,142.29,142.35,142.15,142.19,25100.0,122.0772,122.1287,121.9571,121.9914,25100.0
2014-05-27 11:20:00,142.19,142.33,142.12,142.3,23800.0,121.9914,122.1115,121.9314,122.0858,23800.0
2014-05-27 11:30:00,142.32,142.63,142.24,142.57,57700.0,122.103,122.3689,122.0343,122.3175,57700.0
2014-05-27 11:40:00,142.6,142.7,142.49,142.69,48200.0,122.3432,122.429,122.2488,122.4204,48200.0
2014-05-27 11:50:00,142.69,142.74,142.62,142.62,24800.0,122.4204,122.4633,122.3604,122.3604,24800.0
2014-05-27 12:00:00,142.6,142.7,142.45,142.7,23200.0,122.3432,122.429,122.2145,122.429,23200.0
2014-05-27 12:10:00,142.7,142.82,142.67,142.81,19700.0,122.429,122.5319,122.4032,122.5234,19700.0
2014-05-27 12:20:00,142.82,142.84,142.66,142.68,50500.0,122.5319,122.5491,122.3947,122.4118,50500.0
2014-05-27 12:30:00,142.65,142.69,142.58,142.66,17800.0,122.3861,122.4204,122.326,122.3947,17800.0
2014-05-27 12:40:00,142.65,142.66,142.56,142.65,21000.0,122.3861,122.3947,122.3089,122.3861,21000.0
2014-05-27 12:50:00,142.65,142.7,142.6,142.7,21000.0,122.3861,122.429,122.3432,122.429,21000.0
2014-05-27 13:00:00,142.7,142.75,142.66,142.66,23000.0,122.429,122.4719,122.3947,122.3947,23000.0
2014-05-27 13:10:00,142.65,142.69,142.58,142.62,21800.0,122.3861,122.4204,122.326,122.3604,21800.0
2014-05-27 13:20:00,142.64,142.67,142.61,142.65,13800.0,122.3775,122.4032,122.3518,122.3861,13800.0
2014-05-27 13:30:00,142.67,142.68,142.47,142.59,22800.0,122.4032,122.4118,122.2317,122.3346,22800.0
2014-05-27 13:40:00,142.59,142.68,142.51,142.55,22700.0,122.3346,122.4118,122.266,122.3003,22700.0
2014-05-27 13:50:00,142.57,142.66,142.55,142.66,32000.0,122.3175,122.3947,122.3003,122.3947,32000.0
2014-05-27 14:00:00,142.66,142.66,142.47,142.47,54000.0,122.3947,122.3947,122.2317,122.2317,54000.0
2014-05-27 14:10:00,142.48,142.5,142.28,142.29,59300.0,122.2402,122.2574,122.0686,122.0772,59300.0
2014-05-27 14:20:00,142.3,142.36,142.26,142.29,17800.0,122.0858,122.1373,122.0515,122.0772,17800.0
2014-05-27 14:30:00,142.3,142.41,142.25,142.29,26800.0,122.0858,122.1802,122.0429,122.0772,26800.0
2014-05-27 14:40:00,142.33,142.38,142.26,142.33,22900.0,122.1115,122.1544,122.0515,122.1115,22900.0
2014-05-27 14:50:00,142.3,142.37,142.29,142.33,23200.0,122.0858,122.1459,122.0772,122.1115,23200.0
2014-05-27 15:00:00,142.33,142.37,142.29,142.32,28900.0,122.1115,122.1459,122.0772,122.103,28900.0
2014-05-27 15:10:00,142.31,142.49,142.3,142.34,37900.0,122.0944,122.2488,122.0858,122.1201,37900.0
2014-05-27 15:20:00,142.33,142.36,142.3,142.32,25400.0,122.1115,122.1373,122.0858,122.103,25400.0
2014-05-27 15:30:00,142.32,142.45,142.25,142.42,30600.0,122.103,122.2145,122.0429,122.1888,30600.0
2014-05-27 15:40:00,142.44,142.45,142.18,142.28,90100.0,122.2059,122.2145,121.9829,122.0686,90100.0
2014-05-27 15:50:00,142.28,142.31,142.03,142.26,219700.0,122.0686,122.0944,121.8542,122.0515,219700.0
2014-05-28 09:30:00,142.24,142.63,142.2,142.28,58900.0,122.0343,122.3689,122.0,122.0686,58900.0
2014-05-28 09:40:00,142.22,142.68,142.22,142.6,33100.0,122.0172,122.4118,122.0172,122.3432,33100.0
2014-05-28 09:50:00,142.61,142.98,142.57,142.76,28900.0,122.3518,122.6692,122.3175,122.4805,28900.0
2014-05-28 10:00:00,142.71,142.88,142.52,142.88,33000.0,122.4376,122.5834,122.2746,122.5834,33000.0
2014-05-28 10:10:00,142.88,143.04,142.73,142.96,40800.0,122.5834,122.7207,122.4547,122.6521,40800.0
2014-05-28 10:20:00,142.92,143.17,142.85,143.0,48700.0,122.6177,122.8322,122.5577,122.6864,48700.0
2014-05-28 10:30:00,143.02,143.4,142.93,143.38,181800.0,122.7035,123.0296,122.6263,123.0124,181800.0
2014-05-28 10:40:00,143.41,143.48,143.13,143.15,53300.0,123.0381,123.0982,122.7979,122.8151,53300.0
2014-05-28 10:50:00,143.14,143.15,142.87,142.99,39200.0,122.8065,122.8151,122.5748,122.6778,39200.0
2014-05-28 11:00:00,142.97,143.0,142.93,142.96,40300.0,122.6606,122.6864,122.6263,122.6521,40300.0
2014-05-28 11:10:00,142.99,143.05,142.94,143.02,26400.0,122.6778,122.7293,122.6349,122.7035,26400.0
2014-05-28 11:20:00,143.0,143.03,142.93,142.97,26000.0,122.6864,122.7121,122.6263,122.6606,26000.0
2014-05-28 11:30:00,142.98,143.03,142.95,142.99,28200.0,122.6692,122.7121,122.6435,122.6778,28200.0
2014-05-28 11:40:00,142.99,143.15,142.99,143.14,42200.0,122.6778,122.8151,122.6778,122.8065,42200.0
2014-05-28 11:50:00,143.17,143.3,143.17,143.29,30000.0,122.8322,122.9438,122.8322,122.9352,30000.0
2014-05-28 12:00:00,143.27,143.29,143.21,143.24,33900.0,122.918,122.9352,122.8665,122.8923,33900.0
2014-05-28 12:10:00,143.24,143.39,143.19,143.19,28500.0,122.8923,123.021,122.8494,122.8494,28500.0
2014-05-28 12:20:00,143.19,143.19,143.05,143.1,7900.0,122.8494,122.8494,122.7293,122.7722,7900.0
2014-05-28 12:30:00,143.11,143.2,143.02,143.2,17300.0,122.7807,122.858,122.7035,122.858,17300.0
2014-05-28 12:40:00,143.16,143.31,143.16,143.29,16800.0,122.8236,122.9523,122.8236,122.9352,16800.0
2014-05-28 12:50:00,143.3,143.33,143.18,143.2,17700.0,122.9438,122.9695,122.8408,122.858,17700.0
2014-05-28 13:00:00,143.22,143.25,143.12,143.19,16200.0,122.8751,122.9009,122.7893,122.8494,16200.0
2014-05-28 13:10:00,143.2,143.23,143.18,143.23,15000.0,122.858,122.8837,122.8408,122.8837,15000.0
2014-05-28 13:20:00,143.21,143.31,143.19,143.31,15100.0,122.8665,122.9523,122.8494,122.9523,15100.0
2014-05-28 13:30:00,143.33,143.43,143.3,143.4,13000.0,122.9695,123.0553,122.9438,123.0296,13000.0
2014-05-28 13:40:00,143.39,143.47,143.38,143.44,9700.0,123.021,123.0896,123.0124,123.0639,9700.0
2014-05-28 13:50:00,143.44,143.64,143.44,143.58,17400.0,123.0639,123.2355,123.0639,123.184,17400.0
2014-05-28 14:00:00,143.58,143.64,143.54,143.56,20700.0,123.184,123.2355,123.1497,123.1668,20700.0
2014-05-28 14:10:00,143.58,143.63,143.55,143.63,12300.0,123.184,123.2269,123.1582,123.2269,12300.0
2014-05-28 14:20:00,143.61,143.76,143.61,143.72,17300.0,123.2097,123.3384,123.2097,123.3041,17300.0
2014-05-28 14:30:00,143.72,143.81,143.67,143.72,20800.0,123.3041,123.3813,123.2612,123.3041,20800.0
2014-05-28 14:40:00,143.7,143.77,143.64,143.74,19000.0,123.2869,123.347,123.2355,123.3213,19000.0
2014-05-28 14:50:00,143.74,143.88,143.74,143.83,28200.0,123.3213,123.4414,123.3213,123.3985,28200.0
2014-05-28 15:00:00,143.82,143.98,143.82,143.85,21200.0,123.3899,123.5272,123.3899,123.4156,21200.0
2014-05-28 15:10:00,143.84,143.93,143.82,143.91,13800.0,123.407,123.4843,123.3899,123.4671,13800.0
2014-05-28 15:20:00,143.9,143.97,143.89,143.94,19900.0,123.4585,123.5186,123.4499,123.4928,19900.0
2014-05-28 15:30:00,143.94,143.97,143.84,143.84,22100.0,123.4928,123.5186,123.407,123.407,22100.0
2014-05-28 15:40:00,143.84,143.84,143.6,143.64,41400.0,123.407,123.407,123.2011,123.2355,41400.0
2014-05-28 15:50:00,143.65,143.66,143.46,143.48,76700.0,123.244,123.2526,123.081,123.0982,76700.0
2014-05-29 09:30:00,143.88,143.99,143.45,143.94,51300.0,123.4414,123.5357,123.0724,123.4928,51300.0
2014-05-29 09:40:00,143.95,143.98,143.55,143.81,21800.0,123.5014,123.5272,123.1582,123.3813,21800.0
2014-05-29 09:50:00,143.82,143.96,143.66,143.83,25900.0,123.3899,123.51,123.2526,123.3985,25900.0
2014-05-29 10:00:00,143.87,143.95,143.48,143.55,27400.0,123.4328,123.5014,123.0982,123.1582,27400.0
2014-05-29 10:10:00,143.53,143.58,143.3,143.49,32700.0,123.1411,123.184,122.9438,123.1068,32700.0
2014-05-29 10:20:00,143.48,143.64,143.42,143.62,31900.0,123.0982,123.2355,123.0467,123.2183,31900.0
2014-05-29 10:30:00,143.64,143.9,143.54,143.88,40000.0,123.2355,123.4585,123.1497,123.4414,40000.0
2014-05-29 10:40:00,143.9,143.95,143.77,143.89,42100.0,123.4585,123.5014,123.347,123.4499,42100.0
2014-05-29 10:50:00,143.9,143.95,143.71,143.73,29800.0,123.4585,123.5014,123.2955,123.3127,29800.0
2014-05-29 11:00:00,143.69,143.73,143.56,143.72,17700.0,123.2784,123.3127,123.1668,123.3041,17700.0
2014-05-29 11:10:00,143.72,143.99,143.72,143.87,20300.0,123.3041,123.5357,123.3041,123.4328,20300.0
2014-05-29 11:20:00,143.86,143.87,143.63,143.69,24300.0,123.4242,123.4328,123.2269,123.2784,24300.0
2014-05-29 11:30:00,143.75,143.95,143.73,143.92,24600.0,123.3298,123.5014,123.3127,123.4757,24600.0
2014-05-29 11:40:00,143.92,143.93,143.82,143.89,19900.0,123.4757,123.4843,123.3899,123.4499,19900.0
2014-05-29 11:50:00,143.89,143.9,143.71,143.82,10900.0,123.4499,123.4585,123.2955,123.3899,10900.0
2014-05-29 12:00:00,143.82,143.97,143.7,143.95,17300.0,123.3899,123.5186,123.2869,123.5014,17300.0
2014-05-29 12:10:00,143.89,143.92,143.77,143.82,8200.0,123.4499,123.4757,123.347,123.3899,8200.0
2014-05-29 12:20:00,143.82,143.91,143.8,143.87,9300.0,123.3899,123.4671,123.3727,123.4328,9300.0
2014-05-29 12:30:00,143.87,143.9,143.75,143.78,25000.0,123.4328,123.4585,123.3298,123.3556,25000.0
2014-05-29 12:40:00,143.78,143.9,143.75,143.88,17800.0,123.3556,123.4585,123.3298,123.4414,17800.0
2014-05-29 12:50:00,143.9,143.94,143.78,143.78,39200.0,123.4585,123.4928,123.3556,123.3556,39200.0
2014-05-29 13:00:00,143.78,143.87,143.75,143.85,33600.0,123.3556,123.4328,123.3298,123.4156,33600.0
2014-05-29 13:10:00,143.85,143.94,143.8,143.92,21800.0,123.4156,123.4928,123.3727,123.4757,21800.0
2014-05-29 13:20:00,143.92,143.94,143.8,143.86,27100.0,123.4757,123.4928,123.3727,123.4242,27100.0
2014-05-29 13:30:00,143.84,143.86,143.76,143.83,36200.0,123.407,123.4242,123.3384,123.3985,36200.0
2014-05-29 13:40:00,143.83,143.94,143.83,143.91,53900.0,123.3985,123.4928,123.3985,123.4671,53900.0
2014-05-29 13:50:00,143.92,143.92,143.85,143.85,21100.0,123.4757,123.4757,123.4156,123.4156,21100.0
2014-05-29 14:00:00,143.86,143.99,143.86,143.99,28700.0,123.4242,123.5357,123.4242,123.5357,28700.0
2014-05-29 14:10:00,143.99,144.08,143.96,143.96,29600.0,123.5357,123.613,123.51,123.51,29600.0
2014-05-29 14:20:00,143.96,144.13,143.96,144.11,19600.0,123.51,123.6559,123.51,123.6387,19600.0
2014-05-29 14:30:00,144.09,144.28,144.09,144.18,28900.0,123.6215,123.7845,123.6215,123.6987,28900.0
2014-05-29 14:40:00,144.21,144.28,144.1,144.22,16000.0,123.7245,123.7845,123.6301,123.7331,16000.0
2014-05-29 14:50:00,144.2,144.29,144.19,144.23,32100.0,123.7159,123.7931,123.7073,123.7416,32100.0
2014-05-29 15:00:00,144.22,144.27,144.17,144.21,24400.0,123.7331,123.776,123.6902,123.7245,24400.0
2014-05-29 15:10:00,144.22,144.35,144.21,144.35,26500.0,123.7331,123.8446,123.7245,123.8446,26500.0
2014-05-29 15:20:00,144.36,144.55,144.36,144.55,19600.0,123.8532,124.0162,123.8532,124.0162,19600.0
2014-05-29 15:30:00,144.56,144.56,144.46,144.52,23300.0,124.0248,124.0248,123.939,123.9905,23300.0
2014-05-29 15:40:00,144.51,144.51,144.43,144.5,27800.0,123.9819,123.9819,123.9132,123.9733,27800.0
2014-05-29 15:50:00,144.52,144.6,144.49,144.53,64900.0,123.9905,124.0591,123.9647,123.999,64900.0
2014-05-30 09:30:00,144.37,144.69,144.29,144.53,22600.0,123.8618,124.1363,123.7931,123.999,22600.0
2014-05-30 09:40:00,144.42,144.63,144.2,144.2,32200.0,123.9047,124.0848,123.7159,123.7159,32200.0
2014-05-30 09:50:00,144.27,144.6,144.27,144.55,13600.0,123.776,124.0591,123.776,124.0162,13600.0
2014-05-30 10:00:00,144.49,144.73,144.41,144.58,21000.0,123.9647,124.1706,123.8961,124.0419,21000.0
2014-05-30 10:10:00,144.66,144.85,144.6,144.64,15300.0,124.1106,124.2736,124.0591,124.0934,15300.0
2014-05-30 10:20:00,144.69,144.78,144.64,144.65,16200.0,124.1363,124.2135,124.0934,124.102,16200.0
2014-05-30 10:30:00,144.65,144.65,144.3,144.31,10700.0,124.102,124.102,123.8017,123.8103,10700.0
2014-05-30 10:40:00,144.32,144.39,144.29,144.29,4600.0,123.8189,123.8789,123.7931,123.7931,4600.0
2014-05-30 10:50:00,144.29,144.39,144.28,144.36,6200.0,123.7931,123.8789,123.7845,123.8532,6200.0
2014-05-30 11:00:00,144.38,144.47,144.34,144.38,10300.0,123.8703,123.9476,123.836,123.8703,10300.0
2014-05-30 11:10:00,144.37,144.45,144.34,144.4,8900.0,123.8618,123.9304,123.836,123.8875,8900.0
2014-05-30 11:20:00,144.41,144.43,144.24,144.33,5100.0,123.8961,123.9132,123.7502,123.8274,5100.0
2014-05-30 11:30:00,144.28,144.35,144.25,144.3,7600.0,123.7845,123.8446,123.7588,123.8017,7600.0
2014-05-30 11:40:00,144.26,144.37,144.23,144.37,9300.0,123.7674,123.8618,123.7416,123.8618,9300.0
2014-05-30 11:50:00,144.38,144.4,144.31,144.36,6700.0,123.8703,123.8875,123.8103,123.8532,6700.0
2014-05-30 12:00:00,144.36,144.4,144.3,144.33,9500.0,123.8532,123.8875,123.8017,123.8274,9500.0
2014-05-30 12:10:00,144.33,144.41,144.3,144.41,10200.0,123.8274,123.8961,123.8017,123.8961,10200.0
2014-05-30 12:20:00,144.43,144.48,144.35,144.35,5700.0,123.9132,123.9561,123.8446,123.8446,5700.0
2014-05-30 12:30:00,144.39,144.39,144.11,144.12,12800.0,123.8789,123.8789,123.6387,123.6473,12800.0
2014-05-30 12:40:00,144.05,144.21,143.94,144.11,9100.0,123.5872,123.7245,123.4928,123.6387,9100.0
2014-05-30 12:50:00,144.14,144.22,144.11,144.21,5100.0,123.6644,123.7331,123.6387,123.7245,5100.0
2014-05-30 13:00:00,144.2,144.3,144.2,144.25,8000.0,123.7159,123.8017,123.7159,123.7588,8000.0
2014-05-30 13:10:00,144.25,144.3,144.14,144.17,5000.0,123.7588,123.8017,123.6644,123.6902,5000.0
2014-05-30 13:20:00,144.13,144.22,144.05,144.06,11300.0,123.6559,123.7331,123.5872,123.5958,11300.0
2014-05-30 13:30:00,144.09,144.16,144.04,144.15,6100.0,123.6215,123.6816,123.5786,123.673,6100.0
2014-05-30 13:40:00,144.11,144.21,144.06,144.13,10600.0,123.6387,123.7245,123.5958,123.6559,10600.0
2014-05-30 13:50:00,144.11,144.18,144.09,144.16,4800.0,123.6387,123.6987,123.6215,123.6816,4800.0
2014-05-30 14:00:00,144.18,144.28,144.17,144.24,9700.0,123.6987,123.7845,123.6902,123.7502,9700.0
2014-05-30 14:10:00,144.24,144.28,144.22,144.27,7300.0,123.7502,123.7845,123.7331,123.776,7300.0
2014-05-30 14:20:00,144.27,144.33,144.21,144.32,9400.0,123.776,123.8274,123.7245,123.8189,9400.0
2014-05-30 14:30:00,144.33,144.4,144.25,144.38,9700.0,123.8274,123.8875,123.7588,123.8703,9700.0
2014-05-30 14:40:00,144.42,144.47,144.37,144.4,10800.0,123.9047,123.9476,123.8618,123.8875,10800.0
2014-05-30 14:50:00,144.4,144.45,144.37,144.39,16400.0,123.8875,123.9304,123.8618,123.8789,16400.0
2014-05-30 15:00:00,144.38,144.38,144.2,144.21,15600.0,123.8703,123.8703,123.7159,123.7245,15600.0
2014-05-30 15:10:00,144.19,144.34,144.19,144.29,13400.0,123.7073,123.836,123.7073,123.7931,13400.0
2014-05-30 15:20:00,144.26,144.28,144.16,144.22,18200.0,123.7674,123.7845,123.6816,123.7331,18200.0
2014-05-30 15:30:00,144.21,144.36,144.21,144.26,30300.0,123.7245,123.8532,123.7245,123.7674,30300.0
2014-05-30 15:40:00,144.27,144.33,144.14,144.14,38800.0,123.776,123.8274,123.6644,123.6644,38800.0
2014-05-30 15:50:00,144.15,144.26,144.0,144.14,111500.0,123.673,123.7674,123.5443,123.6644,111500.0
2014-06-02 09:30:00,144.31,144.99,144.31,144.47,24200.0,123.8103,124.3937,123.8103,123.9476,24200.0
2014-06-02 09:40:00,144.5,144.5,144.02,144.1,27900.0,123.9733,123.9733,123.5615,123.6301,27900.0
2014-06-02 09:50:00,144.13,144.48,144.06,144.45,11200.0,123.6559,123.9561,123.5958,123.9304,11200.0
2014-06-02 10:00:00,144.44,144.49,143.74,143.82,16500.0,123.9218,123.9647,123.3213,123.3899,16500.0
2014-06-02 10:10:00,143.72,144.22,143.72,144.17,26800.0,123.3041,123.7331,123.3041,123.6902,26800.0
2014-06-02 10:20:00,144.17,144.34,144.17,144.31,20300.0,123.6902,123.836,123.6902,123.8103,20300.0
2014-06-02 10:30:00,144.33,144.42,144.26,144.31,27800.0,123.8274,123.9047,123.7674,123.8103,27800.0
2014-06-02 10:40:00,144.31,144.32,144.08,144.13,11000.0,123.8103,123.8189,123.613,123.6559,11000.0
2014-06-02 10:50:00,144.12,144.29,144.08,144.29,14400.0,123.6473,123.7931,123.613,123.7931,14400.0
2014-06-02 11:00:00,144.28,144.6,144.23,144.57,22400.0,123.7845,124.0591,123.7416,124.0333,22400.0
2014-06-02 11:10:00,144.61,144.77,144.56,144.7,22400.0,124.0677,124.2049,124.0248,124.1449,22400.0
2014-06-02 11:20:00,144.64,144.93,144.63,144.88,34100.0,124.0934,124.3422,124.0848,124.2993,34100.0
2014-06-02 11:30:00,144.87,144.88,144.63,144.66,82000.0,124.2907,124.2993,124.0848,124.1106,82000.0
2014-06-02 11:40:00,144.66,144.91,144.66,144.82,22300.0,124.1106,124.325,124.1106,124.2478,22300.0
2014-06-02 11:50:00,144.82,144.89,144.78,144.81,13200.0,124.2478,124.3079,124.2135,124.2393,13200.0
2014-06-02 12:00:00,144.82,144.88,144.71,144.73,14700.0,124.2478,124.2993,124.1535,124.1706,14700.0
2014-06-02 12:10:00,144.74,144.78,144.69,144.73,16200.0,124.1792,124.2135,124.1363,124.1706,16200.0
2014-06-02 12:20:00,144.69,144.77,144.65,144.71,15300.0,124.1363,124.2049,124.102,124.1535,15300.0
2014-06-02 12:30:00,144.7,144.82,144.7,144.81,7700.0,124.1449,124.2478,124.1449,124.2393,7700.0
2014-06-02 12:40:00,144.82,144.87,144.77,144.8,14000.0,124.2478,124.2907,124.2049,124.2307,14000.0
2014-06-02 12:50:00,144.8,144.83,144.76,144.78,8400.0,124.2307,124.2564,124.1964,124.2135,8400.0
2014-06-02 13:00:00,144.78,144.8,144.67,144.68,24600.0,124.2135,124.2307,124.1191,124.1277,24600.0
2014-06-02 13:10:00,144.68,144.68,144.56,144.6,8200.0,124.1277,124.1277,124.0248,124.0591,8200.0
2014-06-02 13:20:00,144.62,144.67,144.58,144.67,17300.0,124.0762,124.1191,124.0419,124.1191,17300.0
2014-06-02 13:30:00,144.66,144.72,144.63,144.63,24600.0,124.1106,124.162,124.0848,124.0848,24600.0
2014-06-02 13:40:00,144.63,144.73,144.6,144.7,25600.0,124.0848,124.1706,124.0591,124.1449,25600.0
2014-06-02 13:50:00,144.7,144.74,144.67,144.72,31100.0,124.1449,124.1792,124.1191,124.162,31100.0
2014-06-02 14:00:00,144.72,144.75,144.66,144.73,41300.0,124.162,124.1878,124.1106,124.1706,41300.0
2014-06-02 14:10:00,144.74,144.75,144.71,144.75,15800.0,124.1792,124.1878,124.1535,124.1878,15800.0
2014-06-02 14:20:00,144.75,144.78,144.73,144.77,11200.0,124.1878,124.2135,124.1706,124.2049,11200.0
2014-06-02 14:30:00,144.77,144.8,144.74,144.75,16900.0,124.2049,124.2307,124.1792,124.1878,16900.0
2014-06-02 14:40:00,144.76,144.77,144.63,144.71,17300.0,124.1964,124.2049,124.0848,124.1535,17300.0
2014-06-02 14:50:00,144.73,144.75,144.69,144.73,13800.0,124.1706,124.1878,124.1363,124.1706,13800.0
2014-06-02 15:00:00,144.71,144.73,144.61,144.63,60000.0,124.1535,124.1706,124.0677,124.0848,60000.0
2014-06-02 15:10:00,144.61,144.66,144.53,144.65,10400.0,124.0677,124.1106,123.999,124.102,10400.0
2014-06-02 15:20:00,144.65,144.66,144.6,144.61,9300.0,124.102,124.1106,124.0591,124.0677,9300.0
2014-06-02 15:30:00,144.61,144.62,144.49,144.49,39600.0,124.0677,124.0762,123.9647,123.9647,39600.0
2014-06-02 15:40:00,144.5,144.56,144.39,144.4,58800.0,123.9733,124.0248,123.8789,123.8875,58800.0
2014-06-02 15:50:00,144.41,144.43,144.18,144.3,179800.0,123.8961,123.9132,123.6987,123.8017,179800.0
2014-06-03 09:30:00,143.81,144.65,143.7,144.65,52100.0,123.3813,124.102,123.2869,124.102,52100.0
2014-06-03 09:40:00,144.62,144.63,144.07,144.24,57800.0,124.0762,124.0848,123.6044,123.7502,57800.0
2014-06-03 09:50:00,144.24,144.53,144.17,144.3,36900.0,123.7502,123.999,123.6902,123.8017,36900.0
2014-06-03 10:00:00,144.3,144.54,144.29,144.35,51500.0,123.8017,124.0076,123.7931,123.8446,51500.0
2014-06-03 10:10:00,144.33,144.47,144.27,144.27,21700.0,123.8274,123.9476,123.776,123.776,21700.0
2014-06-03 10:20:00,144.26,144.33,143.99,144.0,30000.0,123.7674,123.8274,123.5357,123.5443,30000.0
2014-06-03 10:30:00,144.07,144.13,143.85,143.9,28900.0,123.6044,123.6559,123.4156,123.4585,28900.0
2014-06-03 10:40:00,143.91,144.0,143.54,143.6,25100.0,123.4671,123.5443,123.1497,123.2011,25100.0
2014-06-03 10:50:00,143.59,143.62,143.25,143.29,33900.0,123.1926,123.2183,122.9009,122.9352,33900.0
2014-06-03 11:00:00,143.29,143.35,143.08,143.34,39300.0,122.9352,122.9867,122.755,122.9781,39300.0
2014-06-03 11:10:00,143.37,143.42,142.95,143.06,28900.0,123.0038,123.0467,122.6435,122.7378,28900.0
2014-06-03 11:20:00,143.05,143.14,142.9,142.93,28200.0,122.7293,122.8065,122.6006,122.6263,28200.0
2014-06-03 11:30:00,142.88,143.01,142.8,142.94,25300.0,122.5834,122.695,122.5148,122.6349,25300.0
2014-06-03 11:40:00,142.93,142.93,142.58,142.73,29700.0,122.6263,122.6263,122.326,122.4547,29700.0
2014-06-03 11:50:00,142.75,143.02,142.75,142.92,18300.0,122.4719,122.7035,122.4719,122.6177,18300.0
2014-06-03 12:00:00,142.98,143.17,142.86,143.01,18900.0,122.6692,122.8322,122.5663,122.695,18900.0
2014-06-03 12:10:00,143.06,143.25,142.98,143.24,11600.0,122.7378,122.9009,122.6692,122.8923,11600.0
2014-06-03 12:20:00,143.24,143.27,142.96,143.04,13300.0,122.8923,122.918,122.6521,122.7207,13300.0
2014-06-03 12:30:00,143.05,143.21,143.0,143.0,12100.0,122.7293,122.8665,122.6864,122.6864,12100.0
2014-06-03 12:40:00,143.01,143.14,143.0,143.06,11100.0,122.695,122.8065,122.6864,122.7378,11100.0
2014-06-03 12:50:00,143.08,143.34,143.02,143.34,23200.0,122.755,122.9781,122.7035,122.9781,23200.0
2014-06-03 13:00:00,143.34,143.39,143.21,143.26,14900.0,122.9781,123.021,122.8665,122.9094,14900.0
2014-06-03 13:10:00,143.24,143.24,143.08,143.08,16600.0,122.8923,122.8923,122.755,122.755,16600.0
2014-06-03 13:20:00,143.05,143.21,143.03,143.19,16300.0,122.7293,122.8665,122.7121,122.8494,16300.0
2014-06-03 13:30:00,143.17,143.22,143.09,143.14,18400.0,122.8322,122.8751,122.7636,122.8065,18400.0
2014-06-03 13:40:00,143.15,143.27,143.08,143.22,11800.0,122.8151,122.918,122.755,122.8751,11800.0
2014-06-03 13:50:00,143.22,143.36,143.18,143.18,13600.0,122.8751,122.9952,122.8408,122.8408,13600.0
2014-06-03 14:00:00,143.19,143.33,143.19,143.28,9400.0,122.8494,122.9695,122.8494,122.9266,9400.0
2014-06-03 14:10:00,143.26,143.36,143.21,143.36,11700.0,122.9094,122.9952,122.8665,122.9952,11700.0
2014-06-03 14:20:00,143.36,143.39,143.29,143.33,10600.0,122.9952,123.021,122.9352,122.9695,10600.0
2014-06-03 14:30:00,143.35,143.4,143.27,143.29,12800.0,122.9867,123.0296,122.918,122.9352,12800.0
2014-06-03 14:40:00,143.3,143.3,143.22,143.22,18100.0,122.9438,122.9438,122.8751,122.8751,18100.0
2014-06-03 14:50:00,143.23,143.24,143.15,143.22,12900.0,122.8837,122.8923,122.8151,122.8751,12900.0
2014-06-03 15:00:00,143.23,143.23,143.07,143.11,14800.0,122.8837,122.8837,122.7464,122.7807,14800.0
2014-06-03 15:10:00,143.11,143.2,143.0,143.2,39500.0,122.7807,122.858,122.6864,122.858,39500.0
2014-06-03 15:20:00,143.22,143.35,143.17,143.34,25200.0,122.8751,122.9867,122.8322,122.9781,25200.0
2014-06-03 15:30:00,143.34,143.34,143.18,143.19,42300.0,122.9781,122.9781,122.8408,122.8494,42300.0
2014-06-03 15:40:00,143.19,143.25,142.98,143.0,55200.0,122.8494,122.9009,122.6692,122.6864,55200.0
2014-06-03 15:50:00,142.98,143.05,142.94,142.96,122300.0,122.6692,122.7293,122.6349,122.6521,122300.0
2014-06-04 09:30:00,142.74,142.98,142.38,142.62,34600.0,122.4633,122.6692,122.1544,122.3604,34600.0
2014-06-04 09:40:00,142.66,142.95,142.54,142.87,56800.0,122.3947,122.6435,122.2917,122.5748,56800.0
2014-06-04 09:50:00,142.87,143.06,142.8,142.97,30600.0,122.5748,122.7378,122.5148,122.6606,30600.0
2014-06-04 10:00:00,143.03,143.22,142.87,142.9,33600.0,122.7121,122.8751,122.5748,122.6006,33600.0
2014-06-04 10:10:00,142.92,143.1,142.86,142.96,31100.0,122.6177,122.7722,122.5663,122.6521,31100.0
2014-06-04 10:20:00,142.94,143.09,142.8,142.97,30700.0,122.6349,122.7636,122.5148,122.6606,30700.0
2014-06-04 10:30:00,143.0,143.12,142.92,142.98,31100.0,122.6864,122.7893,122.6177,122.6692,31100.0
2014-06-04 10:40:00,143.0,143.02,142.88,142.89,21600.0,122.6864,122.7035,122.5834,122.592,21600.0
2014-06-04 10:50:00,142.89,143.07,142.89,142.98,15700.0,122.592,122.7464,122.592,122.6692,15700.0
2014-06-04 11:00:00,142.98,143.02,142.89,142.95,11900.0,122.6692,122.7035,122.592,122.6435,11900.0
2014-06-04 11:10:00,142.96,143.04,142.95,143.01,18900.0,122.6521,122.7207,122.6435,122.695,18900.0
2014-06-04 11:20:00,143.01,143.29,143.0,143.24,18500.0,122.695,122.9352,122.6864,122.8923,18500.0
2014-06-04 11:30:00,143.25,143.27,143.12,143.12,16300.0,122.9009,122.918,122.7893,122.7893,16300.0
2014-06-04 11:40:00,143.13,143.16,143.0,143.03,12700.0,122.7979,122.8236,122.6864,122.7121,12700.0
2014-06-04 11:50:00,143.02,143.05,142.95,142.97,9000.0,122.7035,122.7293,122.6435,122.6606,9000.0
2014-06-04 12:00:00,142.96,143.05,142.96,143.02,11400.0,122.6521,122.7293,122.6521,122.7035,11400.0
2014-06-04 12:10:00,143.03,143.1,143.03,143.03,9900.0,122.7121,122.7722,122.7121,122.7121,9900.0
2014-06-04 12:20:00,143.08,143.12,143.04,143.12,7800.0,122.755,122.7893,122.7207,122.7893,7800.0
2014-06-04 12:30:00,143.12,143.14,143.06,143.13,12600.0,122.7893,122.8065,122.7378,122.7979,12600.0
2014-06-04 12:40:00,143.14,143.25,143.14,143.2,7600.0,122.8065,122.9009,122.8065,122.858,7600.0
2014-06-04 12:50:00,143.19,143.25,143.19,143.19,11000.0,122.8494,122.9009,122.8494,122.8494,11000.0
2014-06-04 13:00:00,143.22,143.31,143.21,143.28,7900.0,122.8751,122.9523,122.8665,122.9266,7900.0
2014-06-04 13:10:00,143.28,143.31,143.24,143.24,6600.0,122.9266,122.9523,122.8923,122.8923,6600.0
2014-06-04 13:20:00,143.26,143.26,143.13,143.16,11300.0,122.9094,122.9094,122.7979,122.8236,11300.0
2014-06-04 13:30:00,143.14,143.15,143.04,143.09,13900.0,122.8065,122.8151,122.7207,122.7636,13900.0
2014-06-04 13:40:00,143.1,143.2,143.09,143.16,14800.0,122.7722,122.858,122.7636,122.8236,14800.0
2014-06-04 13:50:00,143.17,143.23,143.14,143.22,8600.0,122.8322,122.8837,122.8065,122.8751,8600.0
2014-06-04 14:00:00,143.23,143.27,143.16,143.18,18000.0,122.8837,122.918,122.8236,122.8408,18000.0
2014-06-04 14:10:00,143.16,143.17,143.1,143.17,12700.0,122.8236,122.8322,122.7722,122.8322,12700.0
2014-06-04 14:20:00,143.16,143.16,142.92,142.96,25000.0,122.8236,122.8236,122.6177,122.6521,25000.0
2014-06-04 14:30:00,142.97,142.98,142.89,142.94,12200.0,122.6606,122.6692,122.592,122.6349,12200.0
2014-06-04 14:40:00,142.91,142.96,142.77,142.8,12900.0,122.6092,122.6521,122.489,122.5148,12900.0
2014-06-04 14:50:00,142.78,142.8,142.61,142.7,19100.0,122.4976,122.5148,122.3518,122.429,19100.0
2014-06-04 15:00:00,142.7,142.74,142.69,142.74,10700.0,122.429,122.4633,122.4204,122.4633,10700.0
2014-06-04 15:10:00,142.73,142.86,142.72,142.86,32500.0,122.4547,122.5663,122.4461,122.5663,32500.0
2014-06-04 15:20:00,142.86,143.0,142.86,142.97,31600.0,122.5663,122.6864,122.5663,122.6606,31600.0
2014-06-04 15:30:00,142.99,143.01,142.97,142.99,42300.0,122.6778,122.695,122.6606,122.6778,42300.0
2014-06-04 15:40:00,142.99,143.0,142.92,142.93,39800.0,122.6778,122.6864,122.6177,122.6263,39800.0
2014-06-04 15:50:00,142.93,143.02,142.93,142.96,113600.0,122.6263,122.7035,122.6263,122.6521,113600.0
2014-06-05 09:30:00,143.47,143.99,143.31,143.52,22700.0,123.0896,123.5357,122.9523,123.1325,22700.0
2014-06-05 09:40:00,143.55,143.63,143.31,143.43,26200.0,123.1582,123.2269,122.9523,123.0553,26200.0
2014-06-05 09:50:00,143.55,143.56,143.01,143.07,33900.0,123.1582,123.1668,122.695,122.7464,33900.0
2014-06-05 10:00:00,143.06,143.1,142.57,142.6,52800.0,122.7378,122.7722,122.3175,122.3432,52800.0
2014-06-05 10:10:00,142.58,142.61,142.36,142.54,31300.0,122.326,122.3518,122.1373,122.2917,31300.0
2014-06-05 10:20:00,142.54,142.85,142.53,142.82,21900.0,122.2917,122.5577,122.2831,122.5319,21900.0
2014-06-05 10:30:00,142.8,142.85,142.68,142.81,25900.0,122.5148,122.5577,122.4118,122.5234,25900.0
2014-06-05 10:40:00,142.83,143.0,142.78,142.96,52900.0,122.5405,122.6864,122.4976,122.6521,52900.0
2014-06-05 10:50:00,142.99,142.99,142.78,142.81,25500.0,122.6778,122.6778,122.4976,122.5234,25500.0
2014-06-05 11:00:00,142.79,142.8,142.67,142.73,41400.0,122.5062,122.5148,122.4032,122.4547,41400.0
2014-06-05 11:10:00,142.74,143.31,142.72,143.31,15200.0,122.4633,122.9523,122.4461,122.9523,15200.0
2014-06-05 11:20:00,143.29,143.31,143.14,143.18,18500.0,122.9352,122.9523,122.8065,122.8408,18500.0
2014-06-05 11:30:00,143.21,143.39,143.04,143.11,43300.0,122.8665,123.021,122.7207,122.7807,43300.0
2014-06-05 11:40:00,143.11,143.24,143.09,143.18,38800.0,122.7807,122.8923,122.7636,122.8408,38800.0
2014-06-05 11:50:00,143.21,143.45,143.21,143.45,119800.0,122.8665,123.0724,122.8665,123.0724,119800.0
2014-06-05 12:00:00,143.47,143.62,143.32,143.41,68900.0,123.0896,123.2183,122.9609,123.0381,68900.0
2014-06-05 12:10:00,143.36,143.59,143.36,143.45,11700.0,122.9952,123.1926,122.9952,123.0724,11700.0
2014-06-05 12:20:00,143.51,143.57,143.45,143.5,13600.0,123.1239,123.1754,123.0724,123.1153,13600.0
2014-06-05 12:30:00,143.53,143.58,143.4,143.45,24800.0,123.1411,123.184,123.0296,123.0724,24800.0
2014-06-05 12:40:00,143.47,143.5,143.36,143.41,13300.0,123.0896,123.1153,122.9952,123.0381,13300.0
2014-06-05 12:50:00,143.41,143.5,143.39,143.41,19900.0,123.0381,123.1153,123.021,123.0381,19900.0
2014-06-05 13:00:00,143.42,143.47,143.32,143.32,20700.0,123.0467,123.0896,122.9609,122.9609,20700.0
2014-06-05 13:10:00,143.32,143.4,143.23,143.36,24500.0,122.9609,123.0296,122.8837,122.9952,24500.0
2014-06-05 13:20:00,143.34,143.34,143.12,143.24,17500.0,122.9781,122.9781,122.7893,122.8923,17500.0
2014-06-05 13:30:00,143.23,143.41,143.23,143.31,17800.0,122.8837,123.0381,122.8837,122.9523,17800.0
2014-06-05 13:40:00,143.32,143.38,143.26,143.3,22300.0,122.9609,123.0124,122.9094,122.9438,22300.0
2014-06-05 13:50:00,143.28,143.34,143.27,143.31,13000.0,122.9266,122.9781,122.918,122.9523,13000.0
2014-06-05 14:00:00,143.28,143.4,143.28,143.32,26700.0,122.9266,123.0296,122.9266,122.9609,26700.0
2014-06-05 14:10:00,143.33,143.37,143.28,143.3,20400.0,122.9695,123.0038,122.9266,122.9438,20400.0
2014-06-05 14:20:00,143.3,143.35,143.24,143.24,44000.0,122.9438,122.9867,122.8923,122.8923,44000.0
2014-06-05 14:30:00,143.23,143.3,143.17,143.17,34900.0,122.8837,122.9438,122.8322,122.8322,34900.0
2014-06-05 14:40:00,143.17,143.28,143.13,143.24,32600.0,122.8322,122.9266,122.7979,122.8923,32600.0
2014-06-05 14:50:00,143.23,143.26,142.99,143.05,41000.0,122.8837,122.9094,122.6778,122.7293,41000.0
2014-06-05 15:00:00,143.05,143.12,142.9,142.92,65200.0,122.7293,122.7893,122.6006,122.6177,65200.0
2014-06-05 15:10:00,142.93,142.99,142.87,142.97,58500.0,122.6263,122.6778,122.5748,122.6606,58500.0
2014-06-05 15:20:00,143.0,143.04,142.85,142.9,53700.0,122.6864,122.7207,122.5577,122.6006,53700.0
2014-06-05 15:30:00,142.9,142.93,142.74,142.8,139300.0,122.6006,122.6263,122.4633,122.5148,139300.0
2014-06-05 15:40:00,142.8,142.81,142.68,142.72,92200.0,122.5148,122.5234,122.4118,122.4461,92200.0
2014-06-05 15:50:00,142.72,142.77,142.59,142.65,223600.0,122.4461,122.489,122.3346,122.3861,223600.0
2014-06-06 09:30:00,142.83,143.08,142.61,142.84,39700.0,122.5405,122.755,122.3518,122.5491,39700.0
2014-06-06 09:40:00,142.89,143.2,142.73,142.97,50800.0,122.592,122.858,122.4547,122.6606,50800.0
2014-06-06 09:50:00,142.97,143.07,142.58,142.67,50700.0,122.6606,122.7464,122.326,122.4032,50700.0
2014-06-06 10:00:00,142.67,142.85,142.66,142.84,47600.0,122.4032,122.5577,122.3947,122.5491,47600.0
2014-06-06 10:10:00,142.86,143.17,142.81,143.13,67200.0,122.5663,122.8322,122.5234,122.7979,67200.0
2014-06-06 10:20:00,143.13,143.25,143.11,143.11,52900.0,122.7979,122.9009,122.7807,122.7807,52900.0
2014-06-06 10:30:00,143.18,143.26,143.17,143.22,36500.0,122.8408,122.9094,122.8322,122.8751,36500.0
2014-06-06 10:40:00,143.22,143.3,143.18,143.27,39900.0,122.8751,122.9438,122.8408,122.918,39900.0
2014-06-06 10:50:00,143.28,143.28,142.87,142.95,82000.0,122.9266,122.9266,122.5748,122.6435,82000.0
2014-06-06 11:00:00,142.92,143.14,142.88,143.05,92600.0,122.6177,122.8065,122.5834,122.7293,92600.0
2014-06-06 11:10:00,143.07,143.11,142.98,143.02,51400.0,122.7464,122.7807,122.6692,122.7035,51400.0
2014-06-06 11:20:00,143.03,143.06,142.92,143.03,25000.0,122.7121,122.7378,122.6177,122.7121,25000.0
2014-06-06 11:30:00,143.03,143.22,143.0,143.17,42900.0,122.7121,122.8751,122.6864,122.8322,42900.0
2014-06-06 11:40:00,143.18,143.19,142.97,142.98,52200.0,122.8408,122.8494,122.6606,122.6692,52200.0
2014-06-06 11:50:00,142.99,143.05,142.96,143.03,28100.0,122.6778,122.7293,122.6521,122.7121,28100.0
2014-06-06 12:00:00,143.03,143.17,142.98,143.17,17500.0,122.7121,122.8322,122.6692,122.8322,17500.0
2014-06-06 12:10:00,143.17,143.19,142.95,142.99,46200.0,122.8322,122.8494,122.6435,122.6778,46200.0
2014-06-06 12:20:00,143.0,143.07,142.99,143.02,24400.0,122.6864,122.7464,122.6778,122.7035,24400.0
2014-06-06 12:30:00,143.02,143.06,142.97,143.0,58400.0,122.7035,122.7378,122.6606,122.6864,58400.0
2014-06-06 12:40:00,143.02,143.05,142.97,143.0,44300.0,122.7035,122.7293,122.6606,122.6864,44300.0
2014-06-06 12:50:00,143.0,143.04,142.97,142.97,33500.0,122.6864,122.7207,122.6606,122.6606,33500.0
2014-06-06 13:00:00,142.99,143.02,142.98,143.0,36200.0,122.6778,122.7035,122.6692,122.6864,36200.0
2014-06-06 13:10:00,143.0,143.01,142.96,143.0,26600.0,122.6864,122.695,122.6521,122.6864,26600.0
2014-06-06 13:20:00,143.0,143.02,142.96,142.98,22900.0,122.6864,122.7035,122.6521,122.6692,22900.0
2014-06-06 13:30:00,142.99,143.01,142.87,142.94,14800.0,122.6778,122.695,122.5748,122.6349,14800.0
2014-06-06 13:40:00,142.98,143.05,142.85,143.03,44200.0,122.6692,122.7293,122.5577,122.7121,44200.0
2014-06-06 13:50:00,143.04,143.04,142.92,143.0,31200.0,122.7207,122.7207,122.6177,122.6864,31200.0
2014-06-06 14:00:00,143.0,143.01,142.98,142.99,31500.0,122.6864,122.695,122.6692,122.6778,31500.0
2014-06-06 14:10:00,142.98,143.0,142.97,143.0,20700.0,122.6692,122.6864,122.6606,122.6864,20700.0
2014-06-06 14:20:00,143.0,143.0,142.97,142.99,26700.0,122.6864,122.6864,122.6606,122.6778,26700.0
2014-06-06 14:30:00,143.0,143.02,142.92,142.96,42900.0,122.6864,122.7035,122.6177,122.6521,42900.0
2014-06-06 14:40:00,142.96,142.98,142.84,142.98,29800.0,122.6521,122.6692,122.5491,122.6692,29800.0
2014-06-06 14:50:00,142.98,143.01,142.97,142.99,28800.0,122.6692,122.695,122.6606,122.6778,28800.0
2014-06-06 15:00:00,143.0,143.0,142.72,142.77,91700.0,122.6864,122.6864,122.4461,122.489,91700.0
2014-06-06 15:10:00,142.77,142.78,142.66,142.66,48800.0,122.489,122.4976,122.3947,122.3947,48800.0
2014-06-06 15:20:00,142.67,142.69,142.55,142.66,78500.0,122.4032,122.4204,122.3003,122.3947,78500.0
2014-06-06 15:30:00,142.67,142.67,142.28,142.56,113100.0,122.4032,122.4032,122.0686,122.3089,113100.0
2014-06-06 15:40:00,142.56,142.64,142.55,142.61,78500.0,122.3089,122.3775,122.3003,122.3518,78500.0
2014-06-06 15:50:00,142.61,142.71,142.58,142.69,150100.0,122.3518,122.4376,122.326,122.4204,150100.0
2014-06-09 09:30:00,142.69,143.54,142.69,143.42,54700.0,122.4204,123.1497,122.4204,123.0467,54700.0
2014-06-09 09:40:00,143.48,144.0,143.42,144.0,54900.0,123.0982,123.5443,123.0467,123.5443,54900.0
2014-06-09 09:50:00,143.97,144.03,143.65,143.72,50400.0,123.5186,123.5701,123.244,123.3041,50400.0
2014-06-09 10:00:00,143.76,143.86,143.59,143.68,30400.0,123.3384,123.4242,123.1926,123.2698,30400.0
2014-06-09 10:10:00,143.67,143.79,143.55,143.74,38000.0,123.2612,123.3641,123.1582,123.3213,38000.0
2014-06-09 10:20:00,143.67,144.14,143.64,144.01,57000.0,123.2612,123.6644,123.2355,123.5529,57000.0
2014-06-09 10:30:00,143.99,144.07,143.88,143.97,23200.0,123.5357,123.6044,123.4414,123.5186,23200.0
2014-06-09 10:40:00,144.0,144.0,143.86,143.96,25700.0,123.5443,123.5443,123.4242,123.51,25700.0
2014-06-09 10:50:00,143.95,144.03,143.89,144.02,22800.0,123.5014,123.5701,123.4499,123.5615,22800.0
2014-06-09 11:00:00,144.02,144.17,143.99,144.14,42000.0,123.5615,123.6902,123.5357,123.6644,42000.0
2014-06-09 11:10:00,144.17,144.22,144.02,144.08,20700.0,123.6902,123.7331,123.5615,123.613,20700.0
2014-06-09 11:20:00,144.08,144.17,144.0,144.15,31100.0,123.613,123.6902,123.5443,123.673,31100.0
2014-06-09 11:30:00,144.16,144.22,144.1,144.15,23200.0,123.6816,123.7331,123.6301,123.673,23200.0
2014-06-09 11:40:00,144.15,144.38,144.15,144.38,26300.0,123.673,123.8703,123.673,123.8703,26300.0
2014-06-09 11:50:00,144.38,144.4,144.25,144.31,31800.0,123.8703,123.8875,123.7588,123.8103,31800.0
2014-06-09 12:00:00,144.32,144.37,144.31,144.31,10700.0,123.8189,123.8618,123.8103,123.8103,10700.0
2014-06-09 12:10:00,144.3,144.33,143.87,143.89,31900.0,123.8017,123.8274,123.4328,123.4499,31900.0
2014-06-09 12:20:00,143.88,143.89,143.64,143.65,25000.0,123.4414,123.4499,123.2355,123.244,25000.0
2014-06-09 12:30:00,143.65,143.69,143.4,143.41,22300.0,123.244,123.2784,123.0296,123.0381,22300.0
2014-06-09 12:40:00,143.45,143.64,143.38,143.4,57200.0,123.0724,123.2355,123.0124,123.0296,57200.0
2014-06-09 12:50:00,143.4,143.72,143.3,143.65,69600.0,123.0296,123.3041,122.9438,123.244,69600.0
2014-06-09 13:00:00,143.67,143.88,143.65,143.73,26200.0,123.2612,123.4414,123.244,123.3127,26200.0
2014-06-09 13:10:00,143.71,143.77,143.51,143.55,19700.0,123.2955,123.347,123.1239,123.1582,19700.0
2014-06-09 13:20:00,143.59,143.65,143.48,143.53,12200.0,123.1926,123.244,123.0982,123.1411,12200.0
2014-06-09 13:30:00,143.51,143.61,143.43,143.51,11900.0,123.1239,123.2097,123.0553,123.1239,11900.0
2014-06-09 13:40:00,143.55,143.55,143.33,143.46,18400.0,123.1582,123.1582,122.9695,123.081,18400.0
2014-06-09 13:50:00,143.46,143.62,143.44,143.59,18900.0,123.081,123.2183,123.0639,123.1926,18900.0
2014-06-09 14:00:00,143.59,143.59,143.38,143.38,22600.0,123.1926,123.1926,123.0124,123.0124,22600.0
2014-06-09 14:10:00,143.4,143.43,143.17,143.29,28900.0,123.0296,123.0553,122.8322,122.9352,28900.0
2014-06-09 14:20:00,143.28,143.38,143.28,143.32,16300.0,122.9266,123.0124,122.9266,122.9609,16300.0
2014-06-09 14:30:00,143.35,143.5,143.34,143.5,17300.0,122.9867,123.1153,122.9781,123.1153,17300.0
2014-06-09 14:40:00,143.5,143.75,143.49,143.75,25300.0,123.1153,123.3298,123.1068,123.3298,25300.0
2014-06-09 14:50:00,143.74,143.91,143.58,143.58,42000.0,123.3213,123.4671,123.184,123.184,42000.0
2014-06-09 15:00:00,143.58,143.68,143.51,143.51,36700.0,123.184,123.2698,123.1239,123.1239,36700.0
2014-06-09 15:10:00,143.5,143.56,143.47,143.52,28400.0,123.1153,123.1668,123.0896,123.1325,28400.0
2014-06-09 15:20:00,143.52,143.7,143.52,143.59,32000.0,123.1325,123.2869,123.1325,123.1926,32000.0
2014-06-09 15:30:00,143.6,143.6,143.41,143.48,35000.0,123.2011,123.2011,123.0381,123.0982,35000.0
2014-06-09 15:40:00,143.47,143.5,143.28,143.48,49400.0,123.0896,123.1153,122.9266,123.0982,49400.0
2014-06-09 15:50:00,143.49,143.66,143.47,143.64,96300.0,123.1068,123.2526,123.0896,123.2355,96300.0
2014-06-10 09:30:00,142.97,143.37,142.9,143.21,36600.0,122.6606,123.0038,122.6006,122.8665,36600.0
2014-06-10 09:40:00,143.09,143.15,142.96,143.06,16200.0,122.7636,122.8151,122.6521,122.7378,16200.0
2014-06-10 09:50:00,143.08,143.37,143.07,143.18,38100.0,122.755,123.0038,122.7464,122.8408,38100.0
2014-06-10 10:00:00,143.17,143.2,142.81,142.95,43400.0,122.8322,122.858,122.5234,122.6435,43400.0
2014-06-10 10:10:00,142.97,143.18,142.89,143.14,28900.0,122.6606,122.8408,122.592,122.8065,28900.0
2014-06-10 10:20:00,143.12,143.61,143.1,143.58,25900.0,122.7893,123.2097,122.7722,123.184,25900.0
2014-06-10 10:30:00,143.55,143.62,143.4,143.44,17100.0,123.1582,123.2183,123.0296,123.0639,17100.0
2014-06-10 10:40:00,143.48,143.49,143.37,143.44,19400.0,123.0982,123.1068,123.0038,123.0639,19400.0
2014-06-10 10:50:00,143.44,143.71,143.42,143.59,39000.0,123.0639,123.2955,123.0467,123.1926,39000.0
2014-06-10 11:00:00,143.6,143.66,143.46,143.66,9000.0,123.2011,123.2526,123.081,123.2526,9000.0
2014-06-10 11:10:00,143.64,143.73,143.63,143.69,11300.0,123.2355,123.3127,123.2269,123.2784,11300.0
2014-06-10 11:20:00,143.69,143.79,143.56,143.76,17000.0,123.2784,123.3641,123.1668,123.3384,17000.0
2014-06-10 11:30:00,143.76,143.85,143.67,143.73,15800.0,123.3384,123.4156,123.2612,123.3127,15800.0
2014-06-10 11:40:00,143.74,143.89,143.73,143.84,13800.0,123.3213,123.4499,123.3127,123.407,13800.0
2014-06-10 11:50:00,143.85,143.86,143.75,143.78,8000.0,123.4156,123.4242,123.3298,123.3556,8000.0
2014-06-10 12:00:00,143.77,143.77,143.59,143.71,10000.0,123.347,123.347,123.1926,123.2955,10000.0
2014-06-10 12:10:00,143.73,143.9,143.72,143.87,10600.0,123.3127,123.4585,123.3041,123.4328,10600.0
2014-06-10 12:20:00,143.84,143.88,143.74,143.85,7500.0,123.407,123.4414,123.3213,123.4156,7500.0
2014-06-10 12:30:00,143.85,143.91,143.67,143.67,21700.0,123.4156,123.4671,123.2612,123.2612,21700.0
2014-06-10 12:40:00,143.65,143.65,143.45,143.51,13200.0,123.244,123.244,123.0724,123.1239,13200.0
2014-06-10 12:50:00,143.52,143.64,143.5,143.6,6500.0,123.1325,123.2355,123.1153,123.2011,6500.0
2014-06-10 13:00:00,143.59,143.63,143.5,143.54,13100.0,123.1926,123.2269,123.1153,123.1497,13100.0
2014-06-10 13:10:00,143.55,143.57,143.4,143.44,10100.0,123.1582,123.1754,123.0296,123.0639,10100.0
2014-06-10 13:20:00,143.45,143.46,143.36,143.38,15700.0,123.0724,123.081,122.9952,123.0124,15700.0
2014-06-10 13:30:00,143.42,143.45,143.33,143.39,19000.0,123.0467,123.0724,122.9695,123.021,19000.0
2014-06-10 13:40:00,143.4,143.59,143.39,143.59,12600.0,123.0296,123.1926,123.021,123.1926,12600.0
2014-06-10 13:50:00,143.59,143.78,143.55,143.75,12400.0,123.1926,123.3556,123.1582,123.3298,12400.0
2014-06-10 14:00:00,143.76,143.87,143.74,143.87,17400.0,123.3384,123.4328,123.3213,123.4328,17400.0
2014-06-10 14:10:00,143.87,143.91,143.66,143.72,20900.0,123.4328,123.4671,123.2526,123.3041,20900.0
2014-06-10 14:20:00,143.72,143.81,143.72,143.8,16900.0,123.3041,123.3813,123.3041,123.3727,16900.0
2014-06-10 14:30:00,143.78,143.79,143.66,143.79,12900.0,123.3556,123.3641,123.2526,123.3641,12900.0
2014-06-10 14:40:00,143.79,143.87,143.79,143.85,11700.0,123.3641,123.4328,123.3641,123.4156,11700.0
2014-06-10 14:50:00,143.84,143.9,143.8,143.8,18200.0,123.407,123.4585,123.3727,123.3727,18200.0
2014-06-10 15:00:00,143.78,143.81,143.72,143.72,18400.0,123.3556,123.3813,123.3041,123.3041,18400.0
2014-06-10 15:10:00,143.72,143.75,143.58,143.75,18200.0,123.3041,123.3298,123.184,123.3298,18200.0
2014-06-10 15:20:00,143.75,143.87,143.65,143.82,62700.0,123.3298,123.4328,123.244,123.3899,62700.0
2014-06-10 15:30:00,143.81,143.9,143.68,143.71,58800.0,123.3813,123.4585,123.2698,123.2955,58800.0
2014-06-10 15:40:00,143.71,143.81,143.68,143.74,44500.0,123.2955,123.3813,123.2698,123.3213,44500.0
2014-06-10 15:50:00,143.73,143.84,143.7,143.8,93100.0,123.3127,123.407,123.2869,123.3727,93100.0
2014-06-11 09:30:00,143.07,143.07,142.36,142.53,66700.0,122.7464,122.7464,122.1373,122.2831,66700.0
2014-06-11 09:40:00,142.54,142.79,142.3,142.48,60100.0,122.2917,122.5062,122.0858,122.2402,60100.0
2014-06-11 09:50:00,142.46,142.52,142.03,142.09,49800.0,122.2231,122.2746,121.8542,121.9056,49800.0
2014-06-11 10:00:00,142.04,142.33,141.94,142.29,33600.0,121.8627,122.1115,121.7769,122.0772,33600.0
2014-06-11 10:10:00,142.32,142.37,142.2,142.26,29200.0,122.103,122.1459,122.0,122.0515,29200.0
2014-06-11 10:20:00,142.26,142.32,142.16,142.22,27100.0,122.0515,122.103,121.9657,122.0172,27100.0
2014-06-11 10:30:00,142.2,142.25,142.06,142.2,45100.0,122.0,122.0429,121.8799,122.0,45100.0
2014-06-11 10:40:00,142.2,142.5,142.09,142.5,44000.0,122.0,122.2574,121.9056,122.2574,44000.0
2014-06-11 10:50:00,142.45,142.52,142.34,142.34,22100.0,122.2145,122.2746,122.1201,122.1201,22100.0
2014-06-11 11:00:00,142.34,142.53,142.34,142.53,26400.0,122.1201,122.2831,122.1201,122.2831,26400.0
2014-06-11 11:10:00,142.51,142.57,142.27,142.31,12600.0,122.266,122.3175,122.0601,122.0944,12600.0
2014-06-11 11:20:00,142.28,142.51,142.28,142.51,11100.0,122.0686,122.266,122.0686,122.266,11100.0
2014-06-11 11:30:00,142.51,142.6,142.48,142.55,10200.0,122.266,122.3432,122.2402,122.3003,10200.0
2014-06-11 11:40:00,142.53,142.62,142.51,142.59,10000.0,122.2831,122.3604,122.266,122.3346,10000.0
2014-06-11 11:50:00,142.58,142.89,142.58,142.88,16100.0,122.326,122.592,122.326,122.5834,16100.0
2014-06-11 12:00:00,142.87,142.88,142.75,142.88,9900.0,122.5748,122.5834,122.4719,122.5834,9900.0
2014-06-11 12:10:00,142.87,142.92,142.86,142.91,9400.0,122.5748,122.6177,122.5663,122.6092,9400.0
2014-06-11 12:20:00,142.91,142.94,142.85,142.87,7100.0,122.6092,122.6349,122.5577,122.5748,7100.0
2014-06-11 12:30:00,142.86,142.97,142.83,142.92,10000.0,122.5663,122.6606,122.5405,122.6177,10000.0
2014-06-11 12:40:00,142.92,142.97,142.88,142.95,7700.0,122.6177,122.6606,122.5834,122.6435,7700.0
2014-06-11 12:50:00,142.95,143.05,142.93,143.02,11000.0,122.6435,122.7293,122.6263,122.7035,11000.0
2014-06-11 13:00:00,143.05,143.05,142.82,142.89,7800.0,122.7293,122.7293,122.5319,122.592,7800.0
2014-06-11 13:10:00,142.85,142.94,142.84,142.94,7200.0,122.5577,122.6349,122.5491,122.6349,7200.0
2014-06-11 13:20:00,142.94,142.97,142.9,142.96,8300.0,122.6349,122.6606,122.6006,122.6521,8300.0
2014-06-11 13:30:00,142.96,142.98,142.79,142.81,5400.0,122.6521,122.6692,122.5062,122.5234,5400.0
2014-06-11 13:40:00,142.79,142.84,142.7,142.73,8400.0,122.5062,122.5491,122.429,122.4547,8400.0
2014-06-11 13:50:00,142.7,142.83,142.68,142.7,8400.0,122.429,122.5405,122.4118,122.429,8400.0
2014-06-11 14:00:00,142.71,142.73,142.5,142.52,9400.0,122.4376,122.4547,122.2574,122.2746,9400.0
2014-06-11 14:10:00,142.51,142.58,142.42,142.58,9000.0,122.266,122.326,122.1888,122.326,9000.0
2014-06-11 14:20:00,142.58,142.58,142.46,142.53,11300.0,122.326,122.326,122.2231,122.2831,11300.0
2014-06-11 14:30:00,142.53,142.59,142.53,142.59,5800.0,122.2831,122.3346,122.2831,122.3346,5800.0
2014-06-11 14:40:00,142.61,142.8,142.6,142.74,9100.0,122.3518,122.5148,122.3432,122.4633,9100.0
2014-06-11 14:50:00,142.74,142.74,142.59,142.65,10600.0,122.4633,122.4633,122.3346,122.3861,10600.0
2014-06-11 15:00:00,142.65,142.72,142.65,142.69,11300.0,122.3861,122.4461,122.3861,122.4204,11300.0
2014-06-11 15:10:00,142.67,142.74,142.59,142.62,13700.0,122.4032,122.4633,122.3346,122.3604,13700.0
2014-06-11 15:20:00,142.61,142.87,142.59,142.86,18900.0,122.3518,122.5748,122.3346,122.5663,18900.0
2014-06-11 15:30:00,142.88,143.07,142.88,143.07,30600.0,122.5834,122.7464,122.5834,122.7464,30600.0
2014-06-11 15:40:00,143.07,143.09,142.84,142.88,35200.0,122.7464,122.7636,122.5491,122.5834,35200.0
2014-06-11 15:50:00,142.88,142.91,142.69,142.77,55500.0,122.5834,122.6092,122.4204,122.489,55500.0
2014-06-12 09:30:00,142.09,142.28,141.23,141.24,50600.0,121.9056,122.0686,121.1678,121.1764,50600.0
2014-06-12 09:40:00,141.28,141.8,141.21,141.48,32300.0,121.2107,121.6568,121.1506,121.3823,32300.0
2014-06-12 09:50:00,141.45,141.6,141.12,141.2,31200.0,121.3566,121.4852,121.0734,121.1421,31200.0
2014-06-12 10:00:00,141.18,141.18,140.69,140.75,60800.0,121.1249,121.1249,120.7045,120.756,60800.0
2014-06-12 10:10:00,140.77,140.89,140.67,140.79,46700.0,120.7732,120.8761,120.6874,120.7903,46700.0
2014-06-12 10:20:00,140.76,140.89,140.28,140.35,33600.0,120.7646,120.8761,120.3528,120.4128,33600.0
2014-06-12 10:30:00,140.38,140.49,140.13,140.16,33300.0,120.4386,120.5329,120.2241,120.2498,33300.0
2014-06-12 10:40:00,140.15,140.18,140.03,140.12,21300.0,120.2412,120.267,120.1383,120.2155,21300.0
2014-06-12 10:50:00,140.15,140.35,140.11,140.16,31200.0,120.2412,120.4128,120.2069,120.2498,31200.0
2014-06-12 11:00:00,140.14,140.31,140.05,140.29,24300.0,120.2326,120.3785,120.1554,120.3613,24300.0
2014-06-12 11:10:00,140.3,140.79,140.29,140.77,42900.0,120.3699,120.7903,120.3613,120.7732,42900.0
2014-06-12 11:20:00,140.79,141.09,140.73,141.04,28200.0,120.7903,121.0477,120.7388,121.0048,28200.0
2014-06-12 11:30:00,141.06,141.16,141.03,141.07,13200.0,121.022,121.1077,120.9962,121.0305,13200.0
2014-06-12 11:40:00,141.07,141.07,140.9,141.02,14700.0,121.0305,121.0305,120.8847,120.9876,14700.0
2014-06-12 11:50:00,141.0,141.06,140.94,141.03,10100.0,120.9705,121.022,120.919,120.9962,10100.0
2014-06-12 12:00:00,141.0,141.0,140.9,140.99,20000.0,120.9705,120.9705,120.8847,120.9619,20000.0
2014-06-12 12:10:00,141.0,141.05,140.87,140.94,17400.0,120.9705,121.0134,120.8589,120.919,17400.0
2014-06-12 12:20:00,140.94,141.17,140.94,141.12,9600.0,120.919,121.1163,120.919,121.0734,9600.0
2014-06-12 12:30:00,141.12,141.3,141.09,141.25,16100.0,121.0734,121.2279,121.0477,121.185,16100.0
2014-06-12 12:40:00,141.25,141.25,141.14,141.17,21800.0,121.185,121.185,121.0906,121.1163,21800.0
2014-06-12 12:50:00,141.17,141.18,141.01,141.02,20900.0,121.1163,121.1249,120.9791,120.9876,20900.0
2014-06-12 13:00:00,141.0,141.12,140.95,141.04,16400.0,120.9705,121.0734,120.9276,121.0048,16400.0
2014-06-12 13:10:00,141.05,141.07,140.92,140.95,10500.0,121.0134,121.0305,120.9018,120.9276,10500.0
2014-06-12 13:20:00,140.93,140.94,140.81,140.85,8400.0,120.9104,120.919,120.8075,120.8418,8400.0
2014-06-12 13:30:00,140.83,140.88,140.71,140.82,8700.0,120.8246,120.8675,120.7217,120.816,8700.0
2014-06-12 13:40:00,140.79,140.92,140.63,140.66,13900.0,120.7903,120.9018,120.653,120.6788,13900.0
2014-06-12 13:50:00,140.68,140.68,140.35,140.49,15400.0,120.6959,120.6959,120.4128,120.5329,15400.0
2014-06-12 14:00:00,140.47,140.62,140.39,140.54,13300.0,120.5158,120.6445,120.4471,120.5758,13300.0
2014-06-12 14:10:00,140.55,140.66,140.5,140.53,15200.0,120.5844,120.6788,120.5415,120.5672,15200.0
2014-06-12 14:20:00,140.53,140.53,140.33,140.33,14400.0,120.5672,120.5672,120.3957,120.3957,14400.0
2014-06-12 14:30:00,140.37,140.39,140.16,140.16,19800.0,120.43,120.4471,120.2498,120.2498,19800.0
2014-06-12 14:40:00,140.18,140.22,140.03,140.04,39300.0,120.267,120.3013,120.1383,120.1468,39300.0
2014-06-12 14:50:00,140.06,140.06,139.88,139.94,31200.0,120.164,120.164,120.0096,120.0611,31200.0
2014-06-12 15:00:00,139.95,139.95,139.69,139.76,33600.0,120.0696,120.0696,119.8466,119.9066,33600.0
2014-06-12 15:10:00,139.72,139.84,139.63,139.8,21400.0,119.8723,119.9753,119.7951,119.9409,21400.0
2014-06-12 15:20:00,139.8,139.89,139.69,139.74,33700.0,119.9409,120.0182,119.8466,119.8895,33700.0
2014-06-12 15:30:00,139.73,139.73,139.38,139.38,55100.0,119.8809,119.8809,119.5806,119.5806,55100.0
2014-06-12 15:40:00,139.38,139.47,139.22,139.37,114600.0,119.5806,119.6578,119.4433,119.572,114600.0
2014-06-12 15:50:00,139.36,139.38,139.14,139.21,171000.0,119.5634,119.5806,119.3747,119.4348,171000.0
2014-06-13 09:30:00,139.53,139.7,139.09,139.16,51600.0,119.7093,119.8551,119.3318,119.3919,51600.0
2014-06-13 09:40:00,139.12,140.07,139.12,139.93,66700.0,119.3575,120.1726,119.3575,120.0525,66700.0
2014-06-13 09:50:00,139.88,139.9,139.48,139.58,18500.0,120.0096,120.0267,119.6664,119.7522,18500.0
2014-06-13 10:00:00,139.55,139.6,139.13,139.24,51100.0,119.7265,119.7694,119.3661,119.4605,51100.0
2014-06-13 10:10:00,139.22,139.82,139.17,139.75,72100.0,119.4433,119.9581,119.4004,119.898,72100.0
2014-06-13 10:20:00,139.77,139.95,139.73,139.84,36400.0,119.9152,120.0696,119.8809,119.9753,36400.0
2014-06-13 10:30:00,139.84,140.05,139.82,139.96,26100.0,119.9753,120.1554,119.9581,120.0782,26100.0
2014-06-13 10:40:00,139.96,140.01,139.78,139.88,12700.0,120.0782,120.1211,119.9238,120.0096,12700.0
2014-06-13 10:50:00,139.88,140.02,139.85,139.99,14500.0,120.0096,120.1297,119.9838,120.104,14500.0
2014-06-13 11:00:00,140.0,140.06,139.97,140.01,22700.0,120.1125,120.164,120.0868,120.1211,22700.0
2014-06-13 11:10:00,140.0,140.02,139.93,140.02,20800.0,120.1125,120.1297,120.0525,120.1297,20800.0
2014-06-13 11:20:00,140.0,140.12,139.98,140.07,11000.0,120.1125,120.2155,120.0954,120.1726,11000.0
2014-06-13 11:30:00,140.09,140.19,140.04,140.15,24200.0,120.1897,120.2755,120.1468,120.2412,24200.0
2014-06-13 11:40:00,140.15,140.16,139.97,140.16,20200.0,120.2412,120.2498,120.0868,120.2498,20200.0
2014-06-13 11:50:00,140.13,140.21,140.1,140.14,26900.0,120.2241,120.2927,120.1983,120.2326,26900.0
2014-06-13 12:00:00,140.12,140.22,140.12,140.17,13900.0,120.2155,120.3013,120.2155,120.2584,13900.0
2014-06-13 12:10:00,140.18,140.19,140.12,140.17,12300.0,120.267,120.2755,120.2155,120.2584,12300.0
2014-06-13 12:20:00,140.18,140.24,140.17,140.19,17900.0,120.267,120.3184,120.2584,120.2755,17900.0
2014-06-13 12:30:00,140.18,140.2,140.1,140.11,9100.0,120.267,120.2841,120.1983,120.2069,9100.0
2014-06-13 12:40:00,140.09,140.12,140.04,140.04,16700.0,120.1897,120.2155,120.1468,120.1468,16700.0
2014-06-13 12:50:00,140.06,140.1,140.05,140.08,9700.0,120.164,120.1983,120.1554,120.1812,9700.0
2014-06-13 13:00:00,140.09,140.29,140.08,140.23,16600.0,120.1897,120.3613,120.1812,120.3099,16600.0
2014-06-13 13:10:00,140.22,140.23,140.15,140.21,18600.0,120.3013,120.3099,120.2412,120.2927,18600.0
2014-06-13 13:20:00,140.2,140.23,140.14,140.15,16600.0,120.2841,120.3099,120.2326,120.2412,16600.0
2014-06-13 13:30:00,140.14,140.16,140.03,140.13,13400.0,120.2326,120.2498,120.1383,120.2241,13400.0
2014-06-13 13:40:00,140.12,140.25,140.11,140.25,20000.0,120.2155,120.327,120.2069,120.327,20000.0
2014-06-13 13:50:00,140.25,140.5,140.25,140.44,17100.0,120.327,120.5415,120.327,120.49,17100.0
2014-06-13 14:00:00,140.44,140.47,140.39,140.44,15700.0,120.49,120.5158,120.4471,120.49,15700.0
2014-06-13 14:10:00,140.44,140.66,140.44,140.66,13900.0,120.49,120.6788,120.49,120.6788,13900.0
2014-06-13 14:20:00,140.67,140.7,140.62,140.65,15600.0,120.6874,120.7131,120.6445,120.6702,15600.0
2014-06-13 14:30:00,140.66,140.67,140.55,140.56,15100.0,120.6788,120.6874,120.5844,120.593,15100.0
2014-06-13 14:40:00,140.56,140.6,140.54,140.6,13400.0,120.593,120.6273,120.5758,120.6273,13400.0
2014-06-13 14:50:00,140.62,140.62,140.48,140.5,13200.0,120.6445,120.6445,120.5243,120.5415,13200.0
2014-06-13 15:00:00,140.51,140.63,140.47,140.62,13500.0,120.5501,120.653,120.5158,120.6445,13500.0
2014-06-13 15:10:00,140.63,140.64,140.41,140.42,18000.0,120.653,120.6616,120.4643,120.4729,18000.0
2014-06-13 15:20:00,140.42,140.42,140.06,140.06,21200.0,120.4729,120.4729,120.164,120.164,21200.0
2014-06-13 15:30:00,140.04,140.1,139.93,140.1,27100.0,120.1468,120.1983,120.0525,120.1983,27100.0
2014-06-13 15:40:00,140.09,140.09,139.77,139.93,27300.0,120.1897,120.1897,119.9152,120.0525,27300.0
2014-06-13 15:50:00,139.93,140.25,139.93,140.21,119900.0,120.0525,120.327,120.0525,120.2927,119900.0
2014-06-16 09:30:00,139.82,140.34,139.53,140.29,53000.0,119.9581,120.4042,119.7093,120.3613,53000.0
2014-06-16 09:40:00,140.26,140.45,139.7,139.99,58600.0,120.3356,120.4986,119.8551,120.104,58600.0
2014-06-16 09:50:00,140.07,140.16,139.92,140.03,35100.0,120.1726,120.2498,120.0439,120.1383,35100.0
2014-06-16 10:00:00,140.05,140.48,139.82,140.31,31500.0,120.1554,120.5243,119.9581,120.3785,31500.0
2014-06-16 10:10:00,140.3,140.37,140.25,140.32,31000.0,120.3699,120.43,120.327,120.3871,31000.0
2014-06-16 10:20:00,140.34,140.35,140.11,140.16,31300.0,120.4042,120.4128,120.2069,120.2498,31300.0
2014-06-16 10:30:00,140.18,140.38,140.18,140.26,43800.0,120.267,120.4386,120.267,120.3356,43800.0
2014-06-16 10:40:00,140.26,140.36,140.25,140.29,32000.0,120.3356,120.4214,120.327,120.3613,32000.0
2014-06-16 10:50:00,140.33,140.33,140.19,140.24,18100.0,120.3957,120.3957,120.2755,120.3184,18100.0
2014-06-16 11:00:00,140.25,140.28,139.97,140.0,22000.0,120.327,120.3528,120.0868,120.1125,22000.0
2014-06-16 11:10:00,139.98,140.04,139.85,139.91,18400.0,120.0954,120.1468,119.9838,120.0353,18400.0
2014-06-16 11:20:00,139.88,139.99,139.83,139.99,22700.0,120.0096,120.104,119.9667,120.104,22700.0
2014-06-16 11:30:00,139.96,139.96,139.64,139.75,30900.0,120.0782,120.0782,119.8037,119.898,30900.0
2014-06-16 11:40:00,139.76,139.86,139.7,139.76,23500.0,119.9066,119.9924,119.8551,119.9066,23500.0
2014-06-16 11:50:00,139.73,139.84,139.72,139.75,22800.0,119.8809,119.9753,119.8723,119.898,22800.0
2014-06-16 12:00:00,139.76,139.84,139.68,139.83,21200.0,119.9066,119.9753,119.838,119.9667,21200.0
2014-06-16 12:10:00,139.83,139.98,139.83,139.92,14200.0,119.9667,120.0954,119.9667,120.0439,14200.0
2014-06-16 12:20:00,139.92,140.06,139.89,140.01,11000.0,120.0439,120.164,120.0182,120.1211,11000.0
2014-06-16 12:30:00,140.0,140.0,139.86,139.9,11700.0,120.1125,120.1125,119.9924,120.0267,11700.0
2014-06-16 12:40:00,139.9,139.92,139.74,139.75,18400.0,120.0267,120.0439,119.8895,119.898,18400.0
2014-06-16 12:50:00,139.76,139.92,139.76,139.9,18700.0,119.9066,120.0439,119.9066,120.0267,18700.0
2014-06-16 13:00:00,139.91,139.94,139.81,139.87,20900.0,120.0353,120.0611,119.9495,120.001,20900.0
2014-06-16 13:10:00,139.84,139.88,139.82,139.86,14700.0,119.9753,120.0096,119.9581,119.9924,14700.0
2014-06-16 13:20:00,139.86,140.03,139.82,140.0,20000.0,119.9924,120.1383,119.9581,120.1125,20000.0
2014-06-16 13:30:00,140.0,140.09,139.96,140.04,24100.0,120.1125,120.1897,120.0782,120.1468,24100.0
2014-06-16 13:40:00,140.05,140.11,140.03,140.08,21100.0,120.1554,120.2069,120.1383,120.1812,21100.0
2014-06-16 13:50:00,140.09,140.12,139.81,139.93,20300.0,120.1897,120.2155,119.9495,120.0525,20300.0
2014-06-16 14:00:00,139.96,140.07,139.95,139.98,22200.0,120.0782,120.1726,120.0696,120.0954,22200.0
2014-06-16 14:10:00,139.99,139.99,139.95,139.95,12900.0,120.104,120.104,120.0696,120.0696,12900.0
2014-06-16 14:20:00,139.91,140.01,139.91,139.99,23800.0,120.0353,120.1211,120.0353,120.104,23800.0
2014-06-16 14:30:00,139.99,139.99,139.87,139.93,18600.0,120.104,120.104,120.001,120.0525,18600.0
2014-06-16 14:40:00,139.93,139.99,139.89,139.98,12400.0,120.0525,120.104,120.0182,120.0954,12400.0
2014-06-16 14:50:00,139.98,139.99,139.84,139.84,20100.0,120.0954,120.104,119.9753,119.9753,20100.0
2014-06-16 15:00:00,139.83,139.86,139.74,139.83,21700.0,119.9667,119.9924,119.8895,119.9667,21700.0
2014-06-16 15:10:00,139.83,139.83,139.4,139.4,54100.0,119.9667,119.9667,119.5978,119.5978,54100.0
2014-06-16 15:20:00,139.39,139.51,139.34,139.35,46400.0,119.5892,119.6921,119.5463,119.5549,46400.0
2014-06-16 15:30:00,139.35,139.39,139.27,139.37,51700.0,119.5549,119.5892,119.4862,119.572,51700.0
2014-06-16 15:40:00,139.38,139.4,139.25,139.34,63000.0,119.5806,119.5978,119.4691,119.5463,63000.0
2014-06-16 15:50:00,139.36,139.52,139.36,139.47,96400.0,119.5634,119.7007,119.5634,119.6578,96400.0
2014-06-17 09:30:00,139.05,139.38,138.3,138.33,43000.0,119.4675,119.7511,118.8232,118.8489,43000.0
2014-06-17 09:40:00,138.33,138.82,138.3,138.66,68800.0,118.8489,119.2699,118.8232,119.1325,68800.0
2014-06-17 09:50:00,138.65,138.95,138.6,138.86,36600.0,119.1239,119.3816,119.0809,119.3043,36600.0
2014-06-17 10:00:00,138.86,139.42,138.82,139.42,40000.0,119.3043,119.7854,119.2699,119.7854,40000.0
2014-06-17 10:10:00,139.41,140.16,139.39,140.15,82600.0,119.7768,120.4212,119.7596,120.4126,82600.0
2014-06-17 10:20:00,140.14,140.49,140.07,140.35,53400.0,120.404,120.7047,120.3439,120.5845,53400.0
2014-06-17 10:30:00,140.35,140.38,139.95,140.19,42300.0,120.5845,120.6102,120.2408,120.447,42300.0
2014-06-17 10:40:00,140.16,140.22,140.0,140.02,35100.0,120.4212,120.4728,120.2837,120.3009,35100.0
2014-06-17 10:50:00,140.01,140.25,139.85,140.19,35900.0,120.2923,120.4985,120.1549,120.447,35900.0
2014-06-17 11:00:00,140.2,140.36,140.11,140.15,31500.0,120.4556,120.593,120.3783,120.4126,31500.0
2014-06-17 11:10:00,140.09,140.2,140.02,140.06,35500.0,120.3611,120.4556,120.3009,120.3353,35500.0
2014-06-17 11:20:00,140.05,140.15,139.98,140.11,27600.0,120.3267,120.4126,120.2666,120.3783,27600.0
2014-06-17 11:30:00,140.1,140.6,140.1,140.58,36200.0,120.3697,120.7992,120.3697,120.7821,36200.0
2014-06-17 11:40:00,140.57,140.6,140.35,140.58,24100.0,120.7735,120.7992,120.5845,120.7821,24100.0
2014-06-17 11:50:00,140.56,140.68,140.51,140.6,16000.0,120.7649,120.868,120.7219,120.7992,16000.0
2014-06-17 12:00:00,140.58,140.75,140.55,140.69,20300.0,120.7821,120.9281,120.7563,120.8766,20300.0
2014-06-17 12:10:00,140.71,140.73,140.65,140.69,13100.0,120.8938,120.9109,120.8422,120.8766,13100.0
2014-06-17 12:20:00,140.69,140.8,140.69,140.74,15700.0,120.8766,120.9711,120.8766,120.9195,15700.0
2014-06-17 12:30:00,140.75,140.91,140.71,140.91,15000.0,120.9281,121.0656,120.8938,121.0656,15000.0
2014-06-17 12:40:00,140.91,140.97,140.77,140.79,19600.0,121.0656,121.1171,120.9453,120.9625,19600.0
2014-06-17 12:50:00,140.82,140.9,140.81,140.88,13200.0,120.9883,121.057,120.9797,121.0398,13200.0
2014-06-17 13:00:00,140.86,140.92,140.63,140.77,12700.0,121.0226,121.0742,120.825,120.9453,12700.0
2014-06-17 13:10:00,140.76,140.77,140.47,140.52,17100.0,120.9367,120.9453,120.6876,120.7305,17100.0
2014-06-17 13:20:00,140.56,140.75,140.42,140.74,71400.0,120.7649,120.9281,120.6446,120.9195,71400.0
2014-06-17 13:30:00,140.75,140.96,140.67,140.77,27700.0,120.9281,121.1085,120.8594,120.9453,27700.0
2014-06-17 13:40:00,140.8,141.07,140.76,140.99,32600.0,120.9711,121.2031,120.9367,121.1343,32600.0
2014-06-17 13:50:00,140.99,141.03,140.81,140.81,18200.0,121.1343,121.1687,120.9797,120.9797,18200.0
2014-06-17 14:00:00,140.79,140.81,140.66,140.75,30600.0,120.9625,120.9797,120.8508,120.9281,30600.0
2014-06-17 14:10:00,140.75,140.94,140.71,140.94,20500.0,120.9281,121.0914,120.8938,121.0914,20500.0
2014-06-17 14:20:00,140.95,140.97,140.72,140.72,44400.0,121.1,121.1171,120.9023,120.9023,44400.0
2014-06-17 14:30:00,140.7,140.83,140.65,140.67,24900.0,120.8852,120.9969,120.8422,120.8594,24900.0
2014-06-17 14:40:00,140.7,140.79,140.6,140.63,27600.0,120.8852,120.9625,120.7992,120.825,27600.0
2014-06-17 14:50:00,140.63,140.83,140.63,140.81,23300.0,120.825,120.9969,120.825,120.9797,23300.0
2014-06-17 15:00:00,140.81,140.84,140.73,140.79,31100.0,120.9797,121.0054,120.9109,120.9625,31100.0
2014-06-17 15:10:00,140.79,140.81,140.73,140.76,27400.0,120.9625,120.9797,120.9109,120.9367,27400.0
2014-06-17 15:20:00,140.75,140.9,140.73,140.76,105900.0,120.9281,121.057,120.9109,120.9367,105900.0
2014-06-17 15:30:00,140.75,140.76,140.58,140.59,98100.0,120.9281,120.9367,120.7821,120.7907,98100.0
2014-06-17 15:40:00,140.59,140.6,140.39,140.39,70300.0,120.7907,120.7992,120.6188,120.6188,70300.0
2014-06-17 15:50:00,140.4,140.44,140.3,140.31,139300.0,120.6274,120.6618,120.5415,120.5501,139300.0
2014-06-18 09:30:00,145.35,146.39,145.09,146.18,499000.0,124.8803,125.7738,124.6569,125.5934,499000.0
2014-06-18 09:40:00,146.04,146.95,145.52,146.79,332900.0,125.4731,126.255,125.0264,126.1175,332900.0
2014-06-18 09:50:00,146.83,147.45,146.56,147.38,285100.0,126.1519,126.6846,125.9199,126.6244,285100.0
2014-06-18 10:00:00,147.44,147.9,147.22,147.46,272400.0,126.676,127.0712,126.4869,126.6931,272400.0
2014-06-18 10:10:00,147.46,147.73,147.3,147.6,109800.0,126.6931,126.9251,126.5557,126.8134,109800.0
2014-06-18 10:20:00,147.52,147.57,146.89,146.98,143600.0,126.7447,126.7877,126.2034,126.2807,143600.0
2014-06-18 10:30:00,146.96,147.1,146.55,146.75,98900.0,126.2636,126.3838,125.9113,126.0831,98900.0
2014-06-18 10:40:00,146.75,146.95,146.32,146.57,116200.0,126.0831,126.255,125.7137,125.9285,116200.0
2014-06-18 10:50:00,146.51,146.75,146.37,146.55,118200.0,125.8769,126.0831,125.7567,125.9113,118200.0
2014-06-18 11:00:00,146.47,147.02,146.42,146.74,55900.0,125.8426,126.3151,125.7996,126.0745,55900.0
2014-06-18 11:10:00,146.76,147.0,146.71,146.91,52400.0,126.0917,126.2979,126.0488,126.2206,52400.0
2014-06-18 11:20:00,146.86,146.94,146.74,146.85,30700.0,126.1776,126.2464,126.0745,126.1691,30700.0
2014-06-18 11:30:00,146.84,147.22,146.84,147.21,50300.0,126.1605,126.4869,126.1605,126.4784,50300.0
2014-06-18 11:40:00,147.18,147.23,147.0,147.05,31000.0,126.4526,126.4955,126.2979,126.3409,31000.0
2014-06-18 11:50:00,147.09,147.11,147.0,147.05,41700.0,126.3753,126.3924,126.2979,126.3409,41700.0
2014-06-18 12:00:00,147.06,147.18,146.86,147.17,66100.0,126.3495,126.4526,126.1776,126.444,66100.0
2014-06-18 12:10:00,147.19,147.23,147.05,147.19,35100.0,126.4612,126.4955,126.3409,126.4612,35100.0
2014-06-18 12:20:00,147.2,147.28,147.1,147.28,34400.0,126.4698,126.5385,126.3838,126.5385,34400.0
2014-06-18 12:30:00,147.28,147.28,147.1,147.2,32400.0,126.5385,126.5385,126.3838,126.4698,32400.0
2014-06-18 12:40:00,147.18,147.29,147.12,147.28,25000.0,126.4526,126.5471,126.401,126.5385,25000.0
2014-06-18 12:50:00,147.28,147.3,147.11,147.17,39800.0,126.5385,126.5557,126.3924,126.444,39800.0
2014-06-18 13:00:00,147.15,147.3,147.12,147.29,38800.0,126.4268,126.5557,126.401,126.5471,38800.0
2014-06-18 13:10:00,147.28,147.4,147.25,147.4,88700.0,126.5385,126.6416,126.5127,126.6416,88700.0
2014-06-18 13:20:00,147.37,147.55,147.37,147.5,55900.0,126.6158,126.7705,126.6158,126.7275,55900.0
2014-06-18 13:30:00,147.48,147.59,147.39,147.58,66100.0,126.7103,126.8048,126.633,126.7962,66100.0
2014-06-18 13:40:00,147.59,147.65,147.5,147.6,145800.0,126.8048,126.8564,126.7275,126.8134,145800.0
2014-06-18 13:50:00,147.6,147.68,147.5,147.52,179400.0,126.8134,126.8822,126.7275,126.7447,179400.0
2014-06-18 14:00:00,147.51,147.77,147.13,147.66,154800.0,126.7361,126.9595,126.4096,126.865,154800.0
2014-06-18 14:10:00,147.67,148.12,147.66,148.02,189300.0,126.8736,127.2602,126.865,127.1743,189300.0
2014-06-18 14:20:00,148.02,148.15,147.9,148.01,95000.0,127.1743,127.286,127.0712,127.1657,95000.0
2014-06-18 14:30:00,148.01,148.09,147.8,148.0,80800.0,127.1657,127.2344,126.9853,127.1571,80800.0
2014-06-18 14:40:00,147.96,147.97,147.63,147.71,105700.0,127.1227,127.1313,126.8392,126.9079,105700.0
2014-06-18 14:50:00,147.71,148.1,147.61,148.1,105600.0,126.9079,127.243,126.822,127.243,105600.0
2014-06-18 15:00:00,148.1,148.58,148.08,148.44,104000.0,127.243,127.6554,127.2258,127.5351,104000.0
2014-06-18 15:10:00,148.46,148.61,148.38,148.55,111100.0,127.5523,127.6812,127.4836,127.6296,111100.0
2014-06-18 15:20:00,148.55,148.81,148.53,148.73,107200.0,127.6296,127.853,127.6125,127.7843,107200.0
2014-06-18 15:30:00,148.73,148.97,148.59,148.96,156200.0,127.7843,127.9905,127.664,127.9819,156200.0
2014-06-18 15:40:00,148.96,149.37,148.9,148.93,268200.0,127.9819,128.3342,127.9304,127.9561,268200.0
2014-06-18 15:50:00,148.93,149.07,148.86,148.95,249100.0,127.9561,128.0764,127.896,127.9733,249100.0
2014-06-19 09:30:00,148.11,148.4,146.83,147.55,495200.0,127.2516,127.5008,126.1519,126.7705,495200.0
2014-06-19 09:40:00,147.56,148.79,147.46,148.77,165800.0,126.7791,127.8358,126.6931,127.8187,165800.0
2014-06-19 09:50:00,148.79,149.33,148.64,148.9,144500.0,127.8358,128.2998,127.707,127.9304,144500.0
2014-06-19 10:00:00,148.91,149.12,148.49,148.73,146700.0,127.9389,128.1194,127.5781,127.7843,146700.0
2014-06-19 10:10:00,148.71,148.86,148.31,148.45,101400.0,127.7671,127.896,127.4234,127.5437,101400.0
2014-06-19 10:20:00,148.45,148.84,148.36,148.84,70200.0,127.5437,127.8788,127.4664,127.8788,70200.0
2014-06-19 10:30:00,148.83,148.97,148.32,148.41,86500.0,127.8702,127.9905,127.432,127.5094,86500.0
2014-06-19 10:40:00,148.4,148.71,148.36,148.63,79600.0,127.5008,127.7671,127.4664,127.6984,79600.0
2014-06-19 10:50:00,148.65,148.77,148.36,148.39,49900.0,127.7156,127.8187,127.4664,127.4922,49900.0
2014-06-19 11:00:00,148.39,148.66,148.34,148.53,50200.0,127.4922,127.7242,127.4492,127.6125,50200.0
2014-06-19 11:10:00,148.56,149.02,148.56,148.97,57900.0,127.6382,128.0335,127.6382,127.9905,57900.0
2014-06-19 11:20:00,148.97,149.15,148.76,148.79,58400.0,127.9905,128.1451,127.8101,127.8358,58400.0
2014-06-19 11:30:00,148.79,149.02,148.76,148.96,42100.0,127.8358,128.0335,127.8101,127.9819,42100.0
2014-06-19 11:40:00,148.95,149.02,148.93,148.95,43100.0,127.9733,128.0335,127.9561,127.9733,43100.0
2014-06-19 11:50:00,148.94,148.99,148.82,148.85,37300.0,127.9647,128.0077,127.8616,127.8874,37300.0
2014-06-19 12:00:00,148.84,148.92,148.84,148.85,34400.0,127.8788,127.9475,127.8788,127.8874,34400.0
2014-06-19 12:10:00,148.83,148.83,148.66,148.66,34700.0,127.8702,127.8702,127.7242,127.7242,34700.0
2014-06-19 12:20:00,148.67,148.7,148.38,148.38,36000.0,127.7327,127.7585,127.4836,127.4836,36000.0
2014-06-19 12:30:00,148.41,148.48,148.35,148.48,28900.0,127.5094,127.5695,127.4578,127.5695,28900.0
2014-06-19 12:40:00,148.47,148.56,148.29,148.29,31900.0,127.5609,127.6382,127.4063,127.4063,31900.0
2014-06-19 12:50:00,148.3,148.45,148.09,148.1,54100.0,127.4148,127.5437,127.2344,127.243,54100.0
2014-06-19 13:00:00,148.11,148.15,147.94,147.96,31400.0,127.2516,127.286,127.1055,127.1227,31400.0
2014-06-19 13:10:00,147.98,147.99,147.75,147.91,48900.0,127.1399,127.1485,126.9423,127.0798,48900.0
2014-06-19 13:20:00,147.93,148.17,147.89,148.1,32100.0,127.097,127.3032,127.0626,127.243,32100.0
2014-06-19 13:30:00,148.13,148.2,147.98,147.99,32100.0,127.2688,127.3289,127.1399,127.1485,32100.0
2014-06-19 13:40:00,147.99,148.13,147.84,147.88,33500.0,127.1485,127.2688,127.0196,127.054,33500.0
2014-06-19 13:50:00,147.91,147.96,147.72,147.85,47200.0,127.0798,127.1227,126.9165,127.0282,47200.0
2014-06-19 14:00:00,147.85,148.04,147.82,147.82,43700.0,127.0282,127.1915,127.0024,127.0024,43700.0
2014-06-19 14:10:00,147.82,147.99,147.8,147.92,25400.0,127.0024,127.1485,126.9853,127.0884,25400.0
2014-06-19 14:20:00,147.92,147.95,147.81,147.83,33100.0,127.0884,127.1141,126.9939,127.011,33100.0
2014-06-19 14:30:00,147.82,147.97,147.76,147.91,45800.0,127.0024,127.1313,126.9509,127.0798,45800.0
2014-06-19 14:40:00,147.91,147.91,147.74,147.85,48100.0,127.0798,127.0798,126.9337,127.0282,48100.0
2014-06-19 14:50:00,147.84,147.93,147.73,147.77,49200.0,127.0196,127.097,126.9251,126.9595,49200.0
2014-06-19 15:00:00,147.78,147.82,147.75,147.78,39700.0,126.9681,127.0024,126.9423,126.9681,39700.0
2014-06-19 15:10:00,147.78,147.79,147.72,147.78,47000.0,126.9681,126.9767,126.9165,126.9681,47000.0
2014-06-19 15:20:00,147.78,147.83,147.73,147.78,63800.0,126.9681,127.011,126.9251,126.9681,63800.0
2014-06-19 15:30:00,147.79,147.84,147.59,147.84,83300.0,126.9767,127.0196,126.8048,127.0196,83300.0
2014-06-19 15:40:00,147.83,147.98,147.6,147.6,96500.0,127.011,127.1399,126.8134,126.8134,96500.0
2014-06-19 15:50:00,147.62,147.65,147.36,147.57,186800.0,126.8306,126.8564,126.6072,126.7877,186800.0
2014-06-20 09:30:00,147.84,148.14,147.77,148.1,348700.0,127.0196,127.2774,126.9595,127.243,348700.0
2014-06-20 09:40:00,148.09,148.39,147.95,147.95,62900.0,127.2344,127.4922,127.1141,127.1141,62900.0
2014-06-20 09:50:00,147.93,148.0,147.84,147.88,35000.0,127.097,127.1571,127.0196,127.054,35000.0
2014-06-20 10:00:00,147.88,147.99,147.71,147.86,56200.0,127.054,127.1485,126.9079,127.0368,56200.0
2014-06-20 10:10:00,147.88,148.03,147.85,147.99,47200.0,127.054,127.1829,127.0282,127.1485,47200.0
2014-06-20 10:20:00,147.99,148.15,147.9,148.01,44800.0,127.1485,127.286,127.0712,127.1657,44800.0
2014-06-20 10:30:00,148.02,148.02,147.85,147.88,32300.0,127.1743,127.1743,127.0282,127.054,32300.0
2014-06-20 10:40:00,147.85,148.0,147.83,147.91,40400.0,127.0282,127.1571,127.011,127.0798,40400.0
2014-06-20 10:50:00,147.93,148.0,147.84,148.0,37400.0,127.097,127.1571,127.0196,127.1571,37400.0
2014-06-20 11:00:00,148.0,148.19,147.87,148.19,46200.0,127.1571,127.3203,127.0454,127.3203,46200.0
2014-06-20 11:10:00,148.19,148.46,148.19,148.22,41200.0,127.3203,127.5523,127.3203,127.3461,41200.0
2014-06-20 11:20:00,148.21,148.34,147.88,147.97,40600.0,127.3375,127.4492,127.054,127.1313,40600.0
2014-06-20 11:30:00,147.94,148.03,147.89,147.97,40300.0,127.1055,127.1829,127.0626,127.1313,40300.0
2014-06-20 11:40:00,148.01,148.22,147.94,148.22,34700.0,127.1657,127.3461,127.1055,127.3461,34700.0
2014-06-20 11:50:00,148.24,148.33,147.98,148.16,33200.0,127.3633,127.4406,127.1399,127.2946,33200.0
2014-06-20 12:00:00,148.16,148.2,148.07,148.14,21700.0,127.2946,127.3289,127.2172,127.2774,21700.0
2014-06-20 12:10:00,148.14,148.27,148.09,148.09,42400.0,127.2774,127.3891,127.2344,127.2344,42400.0
2014-06-20 12:20:00,148.12,148.14,147.89,148.02,47400.0,127.2602,127.2774,127.0626,127.1743,47400.0
2014-06-20 12:30:00,147.98,148.18,147.97,148.06,24600.0,127.1399,127.3117,127.1313,127.2086,24600.0
2014-06-20 12:40:00,148.04,148.13,147.93,147.93,33400.0,127.1915,127.2688,127.097,127.097,33400.0
2014-06-20 12:50:00,147.96,147.96,147.82,147.84,21900.0,127.1227,127.1227,127.0024,127.0196,21900.0
2014-06-20 13:00:00,147.86,147.94,147.83,147.89,16900.0,127.0368,127.1055,127.011,127.0626,16900.0
2014-06-20 13:10:00,147.91,147.94,147.66,147.69,39500.0,127.0798,127.1055,126.865,126.8908,39500.0
2014-06-20 13:20:00,147.68,147.81,147.68,147.76,29400.0,126.8822,126.9939,126.8822,126.9509,29400.0
2014-06-20 13:30:00,147.75,147.84,147.72,147.83,34900.0,126.9423,127.0196,126.9165,127.011,34900.0
2014-06-20 13:40:00,147.83,147.85,147.75,147.83,28500.0,127.011,127.0282,126.9423,127.011,28500.0
2014-06-20 13:50:00,147.8,147.95,147.8,147.88,39400.0,126.9853,127.1141,126.9853,127.054,39400.0
2014-06-20 14:00:00,147.87,147.9,147.82,147.88,36300.0,127.0454,127.0712,127.0024,127.054,36300.0
2014-06-20 14:10:00,147.86,147.92,147.84,147.87,38800.0,127.0368,127.0884,127.0196,127.0454,38800.0
2014-06-20 14:20:00,147.9,147.95,147.81,147.81,33000.0,127.0712,127.1141,126.9939,126.9939,33000.0
2014-06-20 14:30:00,147.82,147.85,147.7,147.82,60700.0,127.0024,127.0282,126.8993,127.0024,60700.0
2014-06-20 14:40:00,147.84,147.87,147.72,147.8,34300.0,127.0196,127.0454,126.9165,126.9853,34300.0
2014-06-20 14:50:00,147.82,148.0,147.82,147.98,27100.0,127.0024,127.1571,127.0024,127.1399,27100.0
2014-06-20 15:00:00,147.98,148.06,147.87,148.05,57000.0,127.1399,127.2086,127.0454,127.2001,57000.0
2014-06-20 15:10:00,148.06,148.09,147.94,148.04,23500.0,127.2086,127.2344,127.1055,127.1915,23500.0
2014-06-20 15:20:00,148.03,148.19,147.98,148.18,27000.0,127.1829,127.3203,127.1399,127.3117,27000.0
2014-06-20 15:30:00,148.19,148.4,148.18,148.4,45200.0,127.3203,127.5008,127.3117,127.5008,45200.0
2014-06-20 15:40:00,148.38,148.43,148.17,148.32,59400.0,127.4836,127.5265,127.3032,127.432,59400.0
2014-06-20 15:50:00,148.31,148.38,148.21,148.22,134400.0,127.4234,127.4836,127.3375,127.3461,134400.0
2014-06-23 09:30:00,148.0,148.6,147.96,148.19,99800.0,127.1571,127.6726,127.1227,127.3203,99800.0
2014-06-23 09:40:00,148.23,148.8,148.23,148.8,58300.0,127.3547,127.8444,127.3547,127.8444,58300.0
2014-06-23 09:50:00,148.8,149.27,148.78,149.19,73800.0,127.8444,128.2482,127.8273,128.1795,73800.0
2014-06-23 10:00:00,149.19,149.48,149.19,149.36,61700.0,128.1795,128.4287,128.1795,128.3256,61700.0
2014-06-23 10:10:00,149.34,149.58,149.2,149.53,68300.0,128.3084,128.5146,128.1881,128.4716,68300.0
2014-06-23 10:20:00,149.55,149.68,149.38,149.45,44200.0,128.4888,128.6005,128.3428,128.4029,44200.0
2014-06-23 10:30:00,149.47,149.55,149.35,149.37,32100.0,128.4201,128.4888,128.317,128.3342,32100.0
2014-06-23 10:40:00,149.36,149.52,149.35,149.35,42900.0,128.3256,128.463,128.317,128.317,42900.0
2014-06-23 10:50:00,149.35,149.38,149.15,149.15,31400.0,128.317,128.3428,128.1451,128.1451,31400.0
2014-06-23 11:00:00,149.15,149.25,149.15,149.21,38200.0,128.1451,128.2311,128.1451,128.1967,38200.0
2014-06-23 11:10:00,149.2,149.37,149.2,149.28,24400.0,128.1881,128.3342,128.1881,128.2568,24400.0
2014-06-23 11:20:00,149.26,149.35,149.17,149.17,26000.0,128.2397,128.317,128.1623,128.1623,26000.0
2014-06-23 11:30:00,149.17,149.24,149.15,149.21,17900.0,128.1623,128.2225,128.1451,128.1967,17900.0
2014-06-23 11:40:00,149.24,149.38,149.24,149.31,34300.0,128.2225,128.3428,128.2225,128.2826,34300.0
2014-06-23 11:50:00,149.33,149.38,149.06,149.09,25200.0,128.2998,128.3428,128.0678,128.0936,25200.0
2014-06-23 12:00:00,149.1,149.17,149.07,149.17,12100.0,128.1022,128.1623,128.0764,128.1623,12100.0
2014-06-23 12:10:00,149.18,149.19,148.96,148.99,32200.0,128.1709,128.1795,127.9819,128.0077,32200.0
2014-06-23 12:20:00,149.0,149.06,148.9,149.04,50400.0,128.0163,128.0678,127.9304,128.0506,50400.0
2014-06-23 12:30:00,149.06,149.2,149.04,149.12,15100.0,128.0678,128.1881,128.0506,128.1194,15100.0
2014-06-23 12:40:00,149.12,149.12,148.92,148.92,16400.0,128.1194,128.1194,127.9475,127.9475,16400.0
2014-06-23 12:50:00,148.93,149.11,148.93,149.08,25100.0,127.9561,128.1108,127.9561,128.085,25100.0
2014-06-23 13:00:00,149.09,149.12,149.07,149.09,16200.0,128.0936,128.1194,128.0764,128.0936,16200.0
2014-06-23 13:10:00,149.09,149.1,148.81,148.81,13800.0,128.0936,128.1022,127.853,127.853,13800.0
2014-06-23 13:20:00,148.83,148.86,148.8,148.85,17000.0,127.8702,127.896,127.8444,127.8874,17000.0
2014-06-23 13:30:00,148.86,148.95,148.8,148.84,19500.0,127.896,127.9733,127.8444,127.8788,19500.0
2014-06-23 13:40:00,148.85,148.91,148.83,148.87,9300.0,127.8874,127.9389,127.8702,127.9046,9300.0
2014-06-23 13:50:00,148.86,148.95,148.84,148.95,16900.0,127.896,127.9733,127.8788,127.9733,16900.0
2014-06-23 14:00:00,148.96,148.97,148.88,148.88,20800.0,127.9819,127.9905,127.9132,127.9132,20800.0
2014-06-23 14:10:00,148.87,148.97,148.78,148.96,24800.0,127.9046,127.9905,127.8273,127.9819,24800.0
2014-06-23 14:20:00,148.96,148.97,148.87,148.89,15600.0,127.9819,127.9905,127.9046,127.9218,15600.0
2014-06-23 14:30:00,148.9,148.92,148.78,148.8,24200.0,127.9304,127.9475,127.8273,127.8444,24200.0
2014-06-23 14:40:00,148.8,148.82,148.71,148.71,25900.0,127.8444,127.8616,127.7671,127.7671,25900.0
2014-06-23 14:50:00,148.71,148.73,148.68,148.71,32700.0,127.7671,127.7843,127.7413,127.7671,32700.0
2014-06-23 15:00:00,148.71,148.79,148.64,148.78,41400.0,127.7671,127.8358,127.707,127.8273,41400.0
2014-06-23 15:10:00,148.75,148.85,148.75,148.84,24500.0,127.8015,127.8874,127.8015,127.8788,24500.0
2014-06-23 15:20:00,148.85,148.89,148.81,148.88,30400.0,127.8874,127.9218,127.853,127.9132,30400.0
2014-06-23 15:30:00,148.88,148.88,148.66,148.83,49900.0,127.9132,127.9132,127.7242,127.8702,49900.0
2014-06-23 15:40:00,148.81,148.85,148.72,148.78,96400.0,127.853,127.8874,127.7757,127.8273,96400.0
2014-06-23 15:50:00,148.76,148.89,148.65,148.82,279600.0,127.8101,127.9218,127.7156,127.8616,279600.0
2014-06-24 09:30:00,148.44,149.0,148.44,148.95,31900.0,127.5351,128.0163,127.5351,127.9733,31900.0
2014-06-24 09:40:00,149.0,149.33,148.94,149.27,32900.0,128.0163,128.2998,127.9647,128.2482,32900.0
2014-06-24 09:50:00,149.31,149.49,149.17,149.33,22600.0,128.2826,128.4373,128.1623,128.2998,22600.0
2014-06-24 10:00:00,149.37,149.69,149.37,149.61,38700.0,128.3342,128.6091,128.3342,128.5404,38700.0
2014-06-24 10:10:00,149.65,150.13,149.65,150.07,91300.0,128.5747,128.9871,128.5747,128.9356,91300.0
2014-06-24 10:20:00,150.06,150.34,150.0,150.3,61800.0,128.927,129.1676,128.8754,129.1332,61800.0
2014-06-24 10:30:00,150.31,150.53,150.19,150.53,40100.0,129.1418,129.3308,129.0387,129.3308,40100.0
2014-06-24 10:40:00,150.53,150.65,150.44,150.65,32100.0,129.3308,129.4339,129.2535,129.4339,32100.0
2014-06-24 10:50:00,150.66,151.13,150.61,151.1,99200.0,129.4425,129.8463,129.3995,129.8205,99200.0
2014-06-24 11:00:00,151.1,151.15,151.0,151.01,39500.0,129.8205,129.8635,129.7346,129.7432,39500.0
2014-06-24 11:10:00,151.0,151.07,150.9,151.04,33600.0,129.7346,129.7947,129.6487,129.769,33600.0
2014-06-24 11:20:00,151.04,151.06,150.92,150.98,32700.0,129.769,129.7862,129.6659,129.7174,32700.0
2014-06-24 11:30:00,150.98,151.01,150.87,150.92,35500.0,129.7174,129.7432,129.6229,129.6659,35500.0
2014-06-24 11:40:00,150.94,150.99,150.9,150.95,34000.0,129.6831,129.726,129.6487,129.6916,34000.0
2014-06-24 11:50:00,150.96,150.99,150.89,150.98,32600.0,129.7002,129.726,129.6401,129.7174,32600.0
2014-06-24 12:00:00,150.98,151.0,150.92,150.96,25900.0,129.7174,129.7346,129.6659,129.7002,25900.0
2014-06-24 12:10:00,150.95,151.0,150.91,150.97,28200.0,129.6916,129.7346,129.6573,129.7088,28200.0
2014-06-24 12:20:00,150.98,151.0,150.91,150.96,25100.0,129.7174,129.7346,129.6573,129.7002,25100.0
2014-06-24 12:30:00,150.96,151.02,150.91,150.94,24300.0,129.7002,129.7518,129.6573,129.6831,24300.0
2014-06-24 12:40:00,150.96,150.96,150.72,150.74,33400.0,129.7002,129.7002,129.494,129.5112,33400.0
2014-06-24 12:50:00,150.73,150.84,150.69,150.69,46300.0,129.5026,129.5971,129.4683,129.4683,46300.0
2014-06-24 13:00:00,150.69,150.69,150.32,150.4,90000.0,129.4683,129.4683,129.1504,129.2191,90000.0
2014-06-24 13:10:00,150.36,150.39,150.1,150.16,34700.0,129.1847,129.2105,128.9614,129.0129,34700.0
2014-06-24 13:20:00,150.16,150.41,150.11,150.39,40600.0,129.0129,129.2277,128.9699,129.2105,40600.0
2014-06-24 13:30:00,150.41,150.66,150.26,150.42,43800.0,129.2277,129.4425,129.0988,129.2363,43800.0
2014-06-24 13:40:00,150.41,150.41,150.14,150.22,39700.0,129.2277,129.2277,128.9957,129.0645,39700.0
2014-06-24 13:50:00,150.24,150.37,150.16,150.18,39500.0,129.0816,129.1933,129.0129,129.0301,39500.0
2014-06-24 14:00:00,150.22,150.42,150.16,150.26,54700.0,129.0645,129.2363,129.0129,129.0988,54700.0
2014-06-24 14:10:00,150.22,150.48,150.22,150.41,17100.0,129.0645,129.2878,129.0645,129.2277,17100.0
2014-06-24 14:20:00,150.41,150.44,150.15,150.22,21300.0,129.2277,129.2535,129.0043,129.0645,21300.0
2014-06-24 14:30:00,150.22,150.22,150.08,150.13,47600.0,129.0645,129.0645,128.9442,128.9871,47600.0
2014-06-24 14:40:00,150.12,150.29,150.12,150.25,19600.0,128.9785,129.1246,128.9785,129.0902,19600.0
2014-06-24 14:50:00,150.26,150.37,150.16,150.29,30100.0,129.0988,129.1933,129.0129,129.1246,30100.0
2014-06-24 15:00:00,150.24,150.25,149.88,149.94,64900.0,129.0816,129.0902,128.7723,128.8239,64900.0
2014-06-24 15:10:00,149.94,150.03,149.8,149.96,52300.0,128.8239,128.9012,128.7036,128.8411,52300.0
2014-06-24 15:20:00,149.9,150.11,149.51,149.8,118900.0,128.7895,128.9699,128.4544,128.7036,118900.0
2014-06-24 15:30:00,149.8,149.95,149.53,149.55,118900.0,128.7036,128.8325,128.4716,128.4888,118900.0
2014-06-24 15:40:00,149.55,149.78,149.5,149.51,118100.0,128.4888,128.6864,128.4459,128.4544,118100.0
2014-06-24 15:50:00,149.51,149.73,149.3,149.53,321900.0,128.4544,128.6435,128.274,128.4716,321900.0
2014-06-25 09:30:00,149.1,149.41,148.82,149.25,81300.0,128.1022,128.3685,127.8616,128.2311,81300.0
2014-06-25 09:40:00,149.27,150.54,149.27,150.54,37700.0,128.2482,129.3394,128.2482,129.3394,37700.0
2014-06-25 09:50:00,150.55,151.0,150.55,150.68,77300.0,129.348,129.7346,129.348,129.4597,77300.0
2014-06-25 10:00:00,150.67,150.71,150.26,150.47,51600.0,129.4511,129.4854,129.0988,129.2792,51600.0
2014-06-25 10:10:00,150.45,150.68,150.28,150.63,31300.0,129.2621,129.4597,129.116,129.4167,31300.0
2014-06-25 10:20:00,150.6,150.71,150.47,150.5,38400.0,129.3909,129.4854,129.2792,129.305,38400.0
2014-06-25 10:30:00,150.55,150.55,150.33,150.48,32400.0,129.348,129.348,129.159,129.2878,32400.0
2014-06-25 10:40:00,150.53,150.84,150.44,150.82,33800.0,129.3308,129.5971,129.2535,129.58,33800.0
2014-06-25 10:50:00,150.86,151.4,150.86,151.3,93400.0,129.6143,130.0783,129.6143,129.9924,93400.0
2014-06-25 11:00:00,151.3,151.36,150.83,151.0,38800.0,129.9924,130.0439,129.5885,129.7346,38800.0
2014-06-25 11:10:00,151.02,151.04,150.52,150.74,37000.0,129.7518,129.769,129.3222,129.5112,37000.0
2014-06-25 11:20:00,150.74,151.02,150.74,150.95,37600.0,129.5112,129.7518,129.5112,129.6916,37600.0
2014-06-25 11:30:00,150.99,151.0,150.68,150.77,26300.0,129.726,129.7346,129.4597,129.537,26300.0
2014-06-25 11:40:00,150.77,150.99,150.64,150.64,22300.0,129.537,129.726,129.4253,129.4253,22300.0
2014-06-25 11:50:00,150.68,150.92,150.67,150.91,14000.0,129.4597,129.6659,129.4511,129.6573,14000.0
2014-06-25 12:00:00,150.89,150.99,150.78,150.89,12400.0,129.6401,129.726,129.5456,129.6401,12400.0
2014-06-25 12:10:00,150.86,151.01,150.79,150.97,11100.0,129.6143,129.7432,129.5542,129.7088,11100.0
2014-06-25 12:20:00,150.92,151.02,150.88,150.95,13600.0,129.6659,129.7518,129.6315,129.6916,13600.0
2014-06-25 12:30:00,150.98,151.04,150.93,151.02,30500.0,129.7174,129.769,129.6745,129.7518,30500.0
2014-06-25 12:40:00,151.02,151.09,150.93,150.96,23400.0,129.7518,129.8119,129.6745,129.7002,23400.0
2014-06-25 12:50:00,150.97,151.0,150.75,150.8,17100.0,129.7088,129.7346,129.5198,129.5628,17100.0
2014-06-25 13:00:00,150.79,151.11,150.79,151.0,37500.0,129.5542,129.8291,129.5542,129.7346,37500.0
2014-06-25 13:10:00,151.0,151.01,150.89,150.95,21600.0,129.7346,129.7432,129.6401,129.6916,21600.0
2014-06-25 13:20:00,150.95,151.0,150.9,150.92,20400.0,129.6916,129.7346,129.6487,129.6659,20400.0
2014-06-25 13:30:00,150.95,151.0,150.94,150.98,12100.0,129.6916,129.7346,129.6831,129.7174,12100.0
2014-06-25 13:40:00,150.97,151.2,150.94,151.19,24800.0,129.7088,129.9064,129.6831,129.8978,24800.0
2014-06-25 13:50:00,151.19,151.51,151.18,151.41,22900.0,129.8978,130.1728,129.8893,130.0869,22900.0
2014-06-25 14:00:00,151.4,151.41,151.23,151.3,24400.0,130.0783,130.0869,129.9322,129.9924,24400.0
2014-06-25 14:10:00,151.34,151.47,151.3,151.46,19400.0,130.0267,130.1384,129.9924,130.1298,19400.0
2014-06-25 14:20:00,151.47,151.65,151.47,151.5,30100.0,130.1384,130.2931,130.1384,130.1642,30100.0
2014-06-25 14:30:00,151.47,151.8,151.47,151.67,49500.0,130.1384,130.4219,130.1384,130.3103,49500.0
2014-06-25 14:40:00,151.64,151.68,151.44,151.51,29000.0,130.2845,130.3188,130.1126,130.1728,29000.0
2014-06-25 14:50:00,151.56,151.6,151.42,151.52,44700.0,130.2157,130.2501,130.0955,130.1814,44700.0
2014-06-25 15:00:00,151.51,151.62,151.49,151.55,40100.0,130.1728,130.2673,130.1556,130.2072,40100.0
2014-06-25 15:10:00,151.54,151.77,151.54,151.77,43100.0,130.1986,130.3962,130.1986,130.3962,43100.0
2014-06-25 15:20:00,151.77,151.89,151.75,151.75,33000.0,130.3962,130.4993,130.379,130.379,33000.0
2014-06-25 15:30:00,151.76,151.87,151.64,151.78,76200.0,130.3876,130.4821,130.2845,130.4048,76200.0
2014-06-25 15:40:00,151.79,151.79,151.49,151.49,112000.0,130.4134,130.4134,130.1556,130.1556,112000.0
2014-06-25 15:50:00,151.49,151.53,151.35,151.42,151000.0,130.1556,130.19,130.0353,130.0955,151000.0
2014-06-26 09:30:00,151.36,151.42,150.53,150.74,43900.0,130.0439,130.0955,129.3308,129.5112,43900.0
2014-06-26 09:40:00,150.61,150.71,150.05,150.13,39100.0,129.3995,129.4854,128.9184,128.9871,39100.0
2014-06-26 09:50:00,150.13,150.56,150.08,150.36,28400.0,128.9871,129.3566,128.9442,129.1847,28400.0
2014-06-26 10:00:00,150.36,150.45,150.06,150.16,29600.0,129.1847,129.2621,128.927,129.0129,29600.0
2014-06-26 10:10:00,150.17,150.54,150.05,150.54,33800.0,129.0215,129.3394,128.9184,129.3394,33800.0
2014-06-26 10:20:00,150.51,150.75,150.05,150.38,27500.0,129.3136,129.5198,128.9184,129.2019,27500.0
2014-06-26 10:30:00,150.34,150.54,150.29,150.44,20600.0,129.1676,129.3394,129.1246,129.2535,20600.0
2014-06-26 10:40:00,150.47,150.75,150.35,150.72,15200.0,129.2792,129.5198,129.1761,129.494,15200.0
2014-06-26 10:50:00,150.7,150.81,150.62,150.67,13500.0,129.4769,129.5714,129.4081,129.4511,13500.0
2014-06-26 11:00:00,150.68,151.13,150.68,150.92,22200.0,129.4597,129.8463,129.4597,129.6659,22200.0
2014-06-26 11:10:00,150.89,150.99,150.51,150.52,16400.0,129.6401,129.726,129.3136,129.3222,16400.0
2014-06-26 11:20:00,150.53,150.7,150.53,150.7,12200.0,129.3308,129.4769,129.3308,129.4769,12200.0
2014-06-26 11:30:00,150.65,150.74,150.5,150.62,26800.0,129.4339,129.5112,129.305,129.4081,26800.0
2014-06-26 11:40:00,150.62,150.68,150.48,150.55,25400.0,129.4081,129.4597,129.2878,129.348,25400.0
2014-06-26 11:50:00,150.57,150.66,150.47,150.54,12900.0,129.3652,129.4425,129.2792,129.3394,12900.0
2014-06-26 12:00:00,150.58,150.6,150.35,150.35,20300.0,129.3738,129.3909,129.1761,129.1761,20300.0
2014-06-26 12:10:00,150.34,150.39,150.23,150.32,22600.0,129.1676,129.2105,129.073,129.1504,22600.0
2014-06-26 12:20:00,150.31,150.33,150.18,150.26,15000.0,129.1418,129.159,129.0301,129.0988,15000.0
2014-06-26 12:30:00,150.26,150.37,150.17,150.37,14900.0,129.0988,129.1933,129.0215,129.1933,14900.0
2014-06-26 12:40:00,150.35,150.42,150.28,150.42,13800.0,129.1761,129.2363,129.116,129.2363,13800.0
2014-06-26 12:50:00,150.42,150.5,150.35,150.47,16900.0,129.2363,129.305,129.1761,129.2792,16900.0
2014-06-26 13:00:00,150.46,150.61,150.45,150.61,21500.0,129.2707,129.3995,129.2621,129.3995,21500.0
2014-06-26 13:10:00,150.61,150.75,150.61,150.74,17100.0,129.3995,129.5198,129.3995,129.5112,17100.0
2014-06-26 13:20:00,150.73,151.12,150.73,151.11,13600.0,129.5026,129.8377,129.5026,129.8291,13600.0
2014-06-26 13:30:00,151.12,151.3,151.12,151.3,15300.0,129.8377,129.9924,129.8377,129.9924,15300.0
2014-06-26 13:40:00,151.35,151.5,151.33,151.33,24100.0,130.0353,130.1642,130.0181,130.0181,24100.0
2014-06-26 13:50:00,151.32,151.33,151.2,151.2,10100.0,130.0095,130.0181,129.9064,129.9064,10100.0
2014-06-26 14:00:00,151.17,151.39,151.17,151.27,17300.0,129.8807,130.0697,129.8807,129.9666,17300.0
2014-06-26 14:10:00,151.26,151.38,151.24,151.32,14300.0,129.958,130.0611,129.9408,130.0095,14300.0
2014-06-26 14:20:00,151.35,151.61,151.35,151.6,59300.0,130.0353,130.2587,130.0353,130.2501,59300.0
2014-06-26 14:30:00,151.57,151.68,151.52,151.53,49400.0,130.2243,130.3188,130.1814,130.19,49400.0
2014-06-26 14:40:00,151.53,151.53,151.38,151.41,16300.0,130.19,130.19,130.0611,130.0869,16300.0
2014-06-26 14:50:00,151.39,151.46,151.39,151.39,12700.0,130.0697,130.1298,130.0697,130.0697,12700.0
2014-06-26 15:00:00,151.38,151.63,151.34,151.6,25000.0,130.0611,130.2759,130.0267,130.2501,25000.0
2014-06-26 15:10:00,151.6,151.64,151.43,151.45,16200.0,130.2501,130.2845,130.1041,130.1212,16200.0
2014-06-26 15:20:00,151.45,151.49,151.34,151.49,22900.0,130.1212,130.1556,130.0267,130.1556,22900.0
2014-06-26 15:30:00,151.49,151.68,151.45,151.61,29500.0,130.1556,130.3188,130.1212,130.2587,29500.0
2014-06-26 15:40:00,151.6,151.66,151.52,151.57,39900.0,130.2501,130.3017,130.1814,130.2243,39900.0
2014-06-26 15:50:00,151.56,151.56,151.32,151.5,54600.0,130.2157,130.2157,130.0095,130.1642,54600.0
2014-06-27 09:30:00,151.29,151.75,151.02,151.36,39800.0,129.9838,130.379,129.7518,130.0439,39800.0
2014-06-27 09:40:00,151.44,151.55,151.3,151.43,13000.0,130.1126,130.2072,129.9924,130.1041,13000.0
2014-06-27 09:50:00,151.39,151.45,151.1,151.22,30200.0,130.0697,130.1212,129.8205,129.9236,30200.0
2014-06-27 10:00:00,151.25,151.35,151.18,151.18,21300.0,129.9494,130.0353,129.8893,129.8893,21300.0
2014-06-27 10:10:00,151.19,151.43,151.17,151.29,15900.0,129.8978,130.1041,129.8807,129.9838,15900.0
2014-06-27 10:20:00,151.29,151.41,151.23,151.33,18500.0,129.9838,130.0869,129.9322,130.0181,18500.0
2014-06-27 10:30:00,151.34,151.46,151.21,151.42,31200.0,130.0267,130.1298,129.915,130.0955,31200.0
2014-06-27 10:40:00,151.43,151.54,151.39,151.42,15500.0,130.1041,130.1986,130.0697,130.0955,15500.0
2014-06-27 10:50:00,151.43,151.44,151.32,151.41,18600.0,130.1041,130.1126,130.0095,130.0869,18600.0
2014-06-27 11:00:00,151.42,151.63,151.4,151.46,28400.0,130.0955,130.2759,130.0783,130.1298,28400.0
2014-06-27 11:10:00,151.46,151.55,151.41,151.49,16300.0,130.1298,130.2072,130.0869,130.1556,16300.0
2014-06-27 11:20:00,151.48,151.53,151.43,151.47,20800.0,130.147,130.19,130.1041,130.1384,20800.0
2014-06-27 11:30:00,151.47,151.53,151.44,151.5,14700.0,130.1384,130.19,130.1126,130.1642,14700.0
2014-06-27 11:40:00,151.49,151.54,151.39,151.44,18100.0,130.1556,130.1986,130.0697,130.1126,18100.0
2014-06-27 11:50:00,151.45,151.51,151.41,151.45,11600.0,130.1212,130.1728,130.0869,130.1212,11600.0
2014-06-27 12:00:00,151.45,151.5,151.41,151.44,29100.0,130.1212,130.1642,130.0869,130.1126,29100.0
2014-06-27 12:10:00,151.44,151.47,151.35,151.38,27600.0,130.1126,130.1384,130.0353,130.0611,27600.0
2014-06-27 12:20:00,151.4,151.4,151.3,151.32,6200.0,130.0783,130.0783,129.9924,130.0095,6200.0
2014-06-27 12:30:00,151.32,151.4,151.3,151.31,12400.0,130.0095,130.0783,129.9924,130.0009,12400.0
2014-06-27 12:40:00,151.31,151.36,151.25,151.36,17400.0,130.0009,130.0439,129.9494,130.0439,17400.0
2014-06-27 12:50:00,151.36,151.44,151.23,151.25,30800.0,130.0439,130.1126,129.9322,129.9494,30800.0
2014-06-27 13:00:00,151.22,151.25,151.15,151.18,16400.0,129.9236,129.9494,129.8635,129.8893,16400.0
2014-06-27 13:10:00,151.17,151.21,150.77,150.79,26200.0,129.8807,129.915,129.537,129.5542,26200.0
2014-06-27 13:20:00,150.78,151.0,150.78,150.97,10000.0,129.5456,129.7346,129.5456,129.7088,10000.0
2014-06-27 13:30:00,150.97,151.1,150.93,151.05,13400.0,129.7088,129.8205,129.6745,129.7776,13400.0
2014-06-27 13:40:00,151.03,151.09,150.94,150.94,17600.0,129.7604,129.8119,129.6831,129.6831,17600.0
2014-06-27 13:50:00,150.96,151.17,150.96,151.07,19400.0,129.7002,129.8807,129.7002,129.7947,19400.0
2014-06-27 14:00:00,151.08,151.22,151.06,151.11,26600.0,129.8033,129.9236,129.7862,129.8291,26600.0
2014-06-27 14:10:00,151.15,151.15,151.01,151.09,15000.0,129.8635,129.8635,129.7432,129.8119,15000.0
2014-06-27 14:20:00,151.09,151.14,151.06,151.11,18700.0,129.8119,129.8549,129.7862,129.8291,18700.0
2014-06-27 14:30:00,151.12,151.34,151.1,151.25,22900.0,129.8377,130.0267,129.8205,129.9494,22900.0
2014-06-27 14:40:00,151.23,151.26,151.18,151.24,18100.0,129.9322,129.958,129.8893,129.9408,18100.0
2014-06-27 14:50:00,151.24,151.24,151.03,151.03,11400.0,129.9408,129.9408,129.7604,129.7604,11400.0
2014-06-27 15:00:00,151.04,151.17,151.02,151.15,17900.0,129.769,129.8807,129.7518,129.8635,17900.0
2014-06-27 15:10:00,151.13,151.2,151.06,151.13,24900.0,129.8463,129.9064,129.7862,129.8463,24900.0
2014-06-27 15:20:00,151.16,151.21,151.08,151.17,53300.0,129.8721,129.915,129.8033,129.8807,53300.0
2014-06-27 15:30:00,151.17,151.3,151.17,151.25,54400.0,129.8807,129.9924,129.8807,129.9494,54400.0
2014-06-27 15:40:00,151.25,151.37,151.17,151.29,77900.0,129.9494,130.0525,129.8807,129.9838,77900.0
2014-06-27 15:50:00,151.28,151.44,151.26,151.4,75400.0,129.9752,130.1126,129.958,130.0783,75400.0
2014-06-30 09:30:00,151.4,151.67,151.21,151.4,35900.0,130.0783,130.3103,129.915,130.0783,35900.0
2014-06-30 09:40:00,151.39,151.41,150.8,151.23,27800.0,130.0697,130.0869,129.5628,129.9322,27800.0
2014-06-30 09:50:00,151.23,151.46,151.0,151.37,20100.0,129.9322,130.1298,129.7346,130.0525,20100.0
2014-06-30 10:00:00,151.4,151.65,151.3,151.3,30900.0,130.0783,130.2931,129.9924,129.9924,30900.0
2014-06-30 10:10:00,151.31,151.38,151.19,151.34,33200.0,130.0009,130.0611,129.8978,130.0267,33200.0
2014-06-30 10:20:00,151.35,151.39,151.14,151.28,22300.0,130.0353,130.0697,129.8549,129.9752,22300.0
2014-06-30 10:30:00,151.28,151.3,150.88,150.92,39000.0,129.9752,129.9924,129.6315,129.6659,39000.0
2014-06-30 10:40:00,150.94,151.0,150.71,150.74,28800.0,129.6831,129.7346,129.4854,129.5112,28800.0
2014-06-30 10:50:00,150.72,150.83,150.66,150.83,53800.0,129.494,129.5885,129.4425,129.5885,53800.0
2014-06-30 11:00:00,150.84,150.9,150.67,150.72,18100.0,129.5971,129.6487,129.4511,129.494,18100.0
2014-06-30 11:10:00,150.74,150.78,150.67,150.71,13000.0,129.5112,129.5456,129.4511,129.4854,13000.0
2014-06-30 11:20:00,150.72,151.26,150.72,151.24,15400.0,129.494,129.958,129.494,129.9408,15400.0
2014-06-30 11:30:00,151.16,151.25,151.02,151.11,16200.0,129.8721,129.9494,129.7518,129.8291,16200.0
2014-06-30 11:40:00,151.15,151.26,151.08,151.12,12400.0,129.8635,129.958,129.8033,129.8377,12400.0
2014-06-30 11:50:00,151.15,151.24,151.12,151.2,10600.0,129.8635,129.9408,129.8377,129.9064,10600.0
2014-06-30 12:00:00,151.22,151.38,151.19,151.32,8000.0,129.9236,130.0611,129.8978,130.0095,8000.0
2014-06-30 12:10:00,151.35,151.41,151.2,151.24,21700.0,130.0353,130.0869,129.9064,129.9408,21700.0
2014-06-30 12:20:00,151.26,151.39,151.23,151.28,8900.0,129.958,130.0697,129.9322,129.9752,8900.0
2014-06-30 12:30:00,151.22,151.27,151.14,151.14,12200.0,129.9236,129.9666,129.8549,129.8549,12200.0
2014-06-30 12:40:00,151.12,151.18,151.0,151.12,23300.0,129.8377,129.8893,129.7346,129.8377,23300.0
2014-06-30 12:50:00,151.12,151.15,151.03,151.08,8700.0,129.8377,129.8635,129.7604,129.8033,8700.0
2014-06-30 13:00:00,151.08,151.16,151.05,151.12,11200.0,129.8033,129.8721,129.7776,129.8377,11200.0
2014-06-30 13:10:00,151.06,151.1,151.0,151.02,12400.0,129.7862,129.8205,129.7346,129.7518,12400.0
2014-06-30 13:20:00,151.03,151.18,151.0,151.18,19100.0,129.7604,129.8893,129.7346,129.8893,19100.0
2014-06-30 13:30:00,151.19,151.21,150.96,151.0,16000.0,129.8978,129.915,129.7002,129.7346,16000.0
2014-06-30 13:40:00,150.97,151.15,150.96,151.09,14800.0,129.7088,129.8635,129.7002,129.8119,14800.0
2014-06-30 13:50:00,151.08,151.1,150.95,150.95,18000.0,129.8033,129.8205,129.6916,129.6916,18000.0
2014-06-30 14:00:00,150.96,151.15,150.96,151.13,29000.0,129.7002,129.8635,129.7002,129.8463,29000.0
2014-06-30 14:10:00,151.11,151.2,151.03,151.15,16400.0,129.8291,129.9064,129.7604,129.8635,16400.0
2014-06-30 14:20:00,151.15,151.21,151.07,151.18,17600.0,129.8635,129.915,129.7947,129.8893,17600.0
2014-06-30 14:30:00,151.21,151.21,151.11,151.19,14400.0,129.915,129.915,129.8291,129.8978,14400.0
2014-06-30 14:40:00,151.17,151.22,151.07,151.15,40100.0,129.8807,129.9236,129.7947,129.8635,40100.0
2014-06-30 14:50:00,151.15,151.25,151.15,151.17,35900.0,129.8635,129.9494,129.8635,129.8807,35900.0
2014-06-30 15:00:00,151.18,151.3,151.05,151.25,34400.0,129.8893,129.9924,129.7776,129.9494,34400.0
2014-06-30 15:10:00,151.25,151.43,151.23,151.42,26900.0,129.9494,130.1041,129.9322,130.0955,26900.0
2014-06-30 15:20:00,151.43,151.54,151.42,151.53,32200.0,130.1041,130.1986,130.0955,130.19,32200.0
2014-06-30 15:30:00,151.53,151.55,151.43,151.44,36000.0,130.19,130.2072,130.1041,130.1126,36000.0
2014-06-30 15:40:00,151.44,151.52,151.16,151.19,134000.0,130.1126,130.1814,129.8721,129.8978,134000.0
2014-06-30 15:50:00,151.18,151.43,151.14,151.37,107200.0,129.8893,130.1041,129.8549,130.0525,107200.0
2014-07-01 09:30:00,152.0,152.37,151.57,152.16,39500.0,130.5938,130.9117,130.2243,130.7312,39500.0
2014-07-01 09:40:00,152.17,152.3,151.72,152.17,25000.0,130.7398,130.8515,130.3532,130.7398,25000.0
2014-07-01 09:50:00,152.18,152.4,152.12,152.17,21600.0,130.7484,130.9374,130.6969,130.7398,21600.0
2014-07-01 10:00:00,152.1,152.56,151.99,152.43,19900.0,130.6797,131.0749,130.5852,130.9632,19900.0
2014-07-01 10:10:00,152.48,152.73,152.48,152.6,15500.0,131.0062,131.221,131.0062,131.1093,15500.0
2014-07-01 10:20:00,152.59,152.64,152.29,152.29,17900.0,131.1007,131.1436,130.8429,130.8429,17900.0
2014-07-01 10:30:00,152.32,152.47,152.29,152.37,23300.0,130.8687,130.9976,130.8429,130.9117,23300.0
2014-07-01 10:40:00,152.36,152.41,151.95,152.03,41500.0,130.9031,130.946,130.5508,130.6196,41500.0
2014-07-01 10:50:00,152.04,152.35,152.04,152.29,18100.0,130.6281,130.8945,130.6281,130.8429,18100.0
2014-07-01 11:00:00,152.29,152.4,152.24,152.34,14200.0,130.8429,130.9374,130.8,130.8859,14200.0
2014-07-01 11:10:00,152.36,152.46,152.23,152.44,33800.0,130.9031,130.989,130.7914,130.9718,33800.0
2014-07-01 11:20:00,152.44,152.49,152.36,152.36,10400.0,130.9718,131.0148,130.9031,130.9031,10400.0
2014-07-01 11:30:00,152.34,152.53,152.31,152.53,14000.0,130.8859,131.0491,130.8601,131.0491,14000.0
2014-07-01 11:40:00,152.53,152.62,152.48,152.59,26500.0,131.0491,131.1265,131.0062,131.1007,26500.0
2014-07-01 11:50:00,152.59,152.59,152.23,152.39,17600.0,131.1007,131.1007,130.7914,130.9289,17600.0
2014-07-01 12:00:00,152.36,152.45,152.27,152.31,11200.0,130.9031,130.9804,130.8258,130.8601,11200.0
2014-07-01 12:10:00,152.3,152.36,152.22,152.31,13400.0,130.8515,130.9031,130.7828,130.8601,13400.0
2014-07-01 12:20:00,152.31,152.36,152.3,152.31,7700.0,130.8601,130.9031,130.8515,130.8601,7700.0
2014-07-01 12:30:00,152.31,152.51,152.24,152.41,25300.0,130.8601,131.032,130.8,130.946,25300.0
2014-07-01 12:40:00,152.41,152.47,152.28,152.28,36800.0,130.946,130.9976,130.8343,130.8343,36800.0
2014-07-01 12:50:00,152.28,152.4,152.24,152.32,15600.0,130.8343,130.9374,130.8,130.8687,15600.0
2014-07-01 13:00:00,152.33,152.56,152.33,152.52,15700.0,130.8773,131.0749,130.8773,131.0405,15700.0
2014-07-01 13:10:00,152.52,152.7,152.5,152.61,18400.0,131.0405,131.1952,131.0234,131.1179,18400.0
2014-07-01 13:20:00,152.63,152.84,152.63,152.72,18800.0,131.1351,131.3155,131.1351,131.2124,18800.0
2014-07-01 13:30:00,152.71,152.78,152.67,152.77,17700.0,131.2038,131.2639,131.1694,131.2553,17700.0
2014-07-01 13:40:00,152.77,152.79,152.71,152.73,23900.0,131.2553,131.2725,131.2038,131.221,23900.0
2014-07-01 13:50:00,152.75,152.75,152.61,152.63,25900.0,131.2382,131.2382,131.1179,131.1351,25900.0
2014-07-01 14:00:00,152.63,152.63,152.35,152.4,17500.0,131.1351,131.1351,130.8945,130.9374,17500.0
2014-07-01 14:10:00,152.4,152.64,152.4,152.55,10100.0,130.9374,131.1436,130.9374,131.0663,10100.0
2014-07-01 14:20:00,152.53,152.53,152.26,152.28,16500.0,131.0491,131.0491,130.8172,130.8343,16500.0
2014-07-01 14:30:00,152.27,152.39,152.27,152.36,16600.0,130.8258,130.9289,130.8258,130.9031,16600.0
2014-07-01 14:40:00,152.37,152.39,152.25,152.32,22000.0,130.9117,130.9289,130.8086,130.8687,22000.0
2014-07-01 14:50:00,152.33,152.44,152.28,152.38,29300.0,130.8773,130.9718,130.8343,130.9203,29300.0
2014-07-01 15:00:00,152.38,152.46,152.29,152.43,18000.0,130.9203,130.989,130.8429,130.9632,18000.0
2014-07-01 15:10:00,152.42,152.42,152.14,152.4,32000.0,130.9546,130.9546,130.7141,130.9374,32000.0
2014-07-01 15:20:00,152.41,152.41,152.33,152.36,37800.0,130.946,130.946,130.8773,130.9031,37800.0
2014-07-01 15:30:00,152.37,152.5,152.35,152.42,40200.0,130.9117,131.0234,130.8945,130.9546,40200.0
2014-07-01 15:40:00,152.42,152.46,152.36,152.45,81000.0,130.9546,130.989,130.9031,130.9804,81000.0
2014-07-01 15:50:00,152.45,152.49,152.35,152.39,184700.0,130.9804,131.0148,130.8945,130.9289,184700.0
2014-07-02 09:30:00,152.27,153.21,152.16,153.13,39700.0,130.8258,131.6334,130.7312,131.5646,39700.0
2014-07-02 09:40:00,153.08,153.15,152.67,153.11,32400.0,131.5217,131.5818,131.1694,131.5475,32400.0
2014-07-02 09:50:00,153.07,153.24,152.39,152.55,52100.0,131.5131,131.6591,130.9289,131.0663,52100.0
2014-07-02 10:00:00,152.58,152.99,152.46,152.56,42000.0,131.0921,131.4444,130.989,131.0749,42000.0
2014-07-02 10:10:00,152.58,152.76,152.49,152.76,26900.0,131.0921,131.2467,131.0148,131.2467,26900.0
2014-07-02 10:20:00,152.78,153.04,152.75,152.83,13100.0,131.2639,131.4873,131.2382,131.3069,13100.0
2014-07-02 10:30:00,152.84,152.97,152.81,152.92,13200.0,131.3155,131.4272,131.2897,131.3842,13200.0
2014-07-02 10:40:00,152.92,153.04,152.8,152.8,17300.0,131.3842,131.4873,131.2811,131.2811,17300.0
2014-07-02 10:50:00,152.79,152.8,152.55,152.58,15300.0,131.2725,131.2811,131.0663,131.0921,15300.0
2014-07-02 11:00:00,152.62,152.83,152.52,152.55,14200.0,131.1265,131.3069,131.0405,131.0663,14200.0
2014-07-02 11:10:00,152.61,152.62,152.44,152.5,17900.0,131.1179,131.1265,130.9718,131.0234,17900.0
2014-07-02 11:20:00,152.51,152.51,152.34,152.47,15700.0,131.032,131.032,130.8859,130.9976,15700.0
2014-07-02 11:30:00,152.47,152.64,152.47,152.62,17200.0,130.9976,131.1436,130.9976,131.1265,17200.0
2014-07-02 11:40:00,152.62,152.63,152.5,152.5,7400.0,131.1265,131.1351,131.0234,131.0234,7400.0
2014-07-02 11:50:00,152.5,152.5,152.28,152.28,8300.0,131.0234,131.0234,130.8343,130.8343,8300.0
2014-07-02 12:00:00,152.26,152.34,152.23,152.27,19400.0,130.8172,130.8859,130.7914,130.8258,19400.0
2014-07-02 12:10:00,152.27,152.51,152.26,152.44,14500.0,130.8258,131.032,130.8172,130.9718,14500.0
2014-07-02 12:20:00,152.48,152.65,152.46,152.47,10800.0,131.0062,131.1522,130.989,130.9976,10800.0
2014-07-02 12:30:00,152.43,152.45,152.26,152.3,21900.0,130.9632,130.9804,130.8172,130.8515,21900.0
2014-07-02 12:40:00,152.28,152.36,152.25,152.26,14600.0,130.8343,130.9031,130.8086,130.8172,14600.0
2014-07-02 12:50:00,152.25,152.45,152.22,152.44,16100.0,130.8086,130.9804,130.7828,130.9718,16100.0
2014-07-02 13:00:00,152.45,152.46,152.3,152.37,13800.0,130.9804,130.989,130.8515,130.9117,13800.0
2014-07-02 13:10:00,152.36,152.44,152.31,152.41,8200.0,130.9031,130.9718,130.8601,130.946,8200.0
2014-07-02 13:20:00,152.41,152.58,152.37,152.57,10000.0,130.946,131.0921,130.9117,131.0835,10000.0
2014-07-02 13:30:00,152.56,152.59,152.41,152.41,8400.0,131.0749,131.1007,130.946,130.946,8400.0
2014-07-02 13:40:00,152.42,152.52,152.4,152.46,10400.0,130.9546,131.0405,130.9374,130.989,10400.0
2014-07-02 13:50:00,152.45,152.6,152.42,152.56,9900.0,130.9804,131.1093,130.9546,131.0749,9900.0
2014-07-02 14:00:00,152.56,152.62,152.51,152.54,15800.0,131.0749,131.1265,131.032,131.0577,15800.0
2014-07-02 14:10:00,152.53,152.59,152.49,152.49,10900.0,131.0491,131.1007,131.0148,131.0148,10900.0
2014-07-02 14:20:00,152.47,152.51,152.39,152.46,14100.0,130.9976,131.032,130.9289,130.989,14100.0
2014-07-02 14:30:00,152.44,152.58,152.42,152.42,26100.0,130.9718,131.0921,130.9546,130.9546,26100.0
2014-07-02 14:40:00,152.44,152.47,152.35,152.35,12100.0,130.9718,130.9976,130.8945,130.8945,12100.0
2014-07-02 14:50:00,152.37,152.39,152.28,152.35,13100.0,130.9117,130.9289,130.8343,130.8945,13100.0
2014-07-02 15:00:00,152.35,152.36,152.08,152.21,60500.0,130.8945,130.9031,130.6625,130.7742,60500.0
2014-07-02 15:10:00,152.21,152.43,152.13,152.34,38000.0,130.7742,130.9632,130.7055,130.8859,38000.0
2014-07-02 15:20:00,152.35,152.4,152.28,152.32,14900.0,130.8945,130.9374,130.8343,130.8687,14900.0
2014-07-02 15:30:00,152.33,152.39,152.29,152.29,27500.0,130.8773,130.9289,130.8429,130.8429,27500.0
2014-07-02 15:40:00,152.3,152.41,152.3,152.35,37500.0,130.8515,130.946,130.8515,130.8945,37500.0
2014-07-02 15:50:00,152.36,152.4,152.19,152.3,90100.0,130.9031,130.9374,130.757,130.8515,90100.0
2014-07-03 09:30:00,152.79,153.16,152.73,152.85,17900.0,131.2725,131.5904,131.221,131.3241,17900.0
2014-07-03 09:40:00,153.0,153.33,152.54,152.64,29800.0,131.4529,131.7365,131.0577,131.1436,29800.0
2014-07-03 09:50:00,152.66,153.05,152.55,153.05,33000.0,131.1608,131.4959,131.0663,131.4959,33000.0
2014-07-03 10:00:00,153.05,153.13,152.85,153.05,20000.0,131.4959,131.5646,131.3241,131.4959,20000.0
2014-07-03 10:10:00,153.05,153.33,153.01,153.33,10400.0,131.4959,131.7365,131.4615,131.7365,10400.0
2014-07-03 10:20:00,153.33,153.4,153.03,153.28,23000.0,131.7365,131.7966,131.4787,131.6935,23000.0
2014-07-03 10:30:00,153.28,153.35,153.17,153.35,15300.0,131.6935,131.7537,131.599,131.7537,15300.0
2014-07-03 10:40:00,153.34,153.46,153.13,153.43,15900.0,131.7451,131.8482,131.5646,131.8224,15900.0
2014-07-03 10:50:00,153.46,153.66,153.42,153.42,19900.0,131.8482,132.02,131.8138,131.8138,19900.0
2014-07-03 11:00:00,153.42,153.69,153.42,153.69,22000.0,131.8138,132.0458,131.8138,132.0458,22000.0
2014-07-03 11:10:00,153.66,153.7,153.52,153.52,12400.0,132.02,132.0544,131.8997,131.8997,12400.0
2014-07-03 11:20:00,153.51,153.51,153.38,153.41,21600.0,131.8911,131.8911,131.7794,131.8052,21600.0
2014-07-03 11:30:00,153.4,153.41,153.33,153.35,17300.0,131.7966,131.8052,131.7365,131.7537,17300.0
2014-07-03 11:40:00,153.35,153.47,153.32,153.46,11100.0,131.7537,131.8568,131.7279,131.8482,11100.0
2014-07-03 11:50:00,153.46,153.5,153.45,153.48,10400.0,131.8482,131.8825,131.8396,131.8653,10400.0
2014-07-03 12:00:00,153.5,153.65,153.37,153.6,31700.0,131.8825,132.0114,131.7708,131.9684,31700.0
2014-07-03 12:10:00,153.65,153.74,153.53,153.53,14200.0,132.0114,132.0887,131.9083,131.9083,14200.0
2014-07-03 12:20:00,153.53,153.63,153.37,153.57,16900.0,131.9083,131.9942,131.7708,131.9427,16900.0
2014-07-03 12:30:00,153.59,153.66,153.53,153.61,11900.0,131.9599,132.02,131.9083,131.977,11900.0
2014-07-03 12:40:00,153.6,153.61,153.38,153.5,17700.0,131.9684,131.977,131.7794,131.8825,17700.0
2014-07-03 12:50:00,153.5,153.64,153.24,153.51,69500.0,131.8825,132.0028,131.6591,131.8911,69500.0
2014-07-07 09:30:00,152.86,153.1,152.0,152.08,60400.0,131.3327,131.5389,130.5938,130.6625,60400.0
2014-07-07 09:40:00,152.02,152.18,151.76,151.97,43000.0,130.611,130.7484,130.3876,130.568,43000.0
2014-07-07 09:50:00,151.96,151.96,151.61,151.7,26600.0,130.5594,130.5594,130.2587,130.336,26600.0
2014-07-07 10:00:00,151.65,151.89,151.52,151.86,21200.0,130.2931,130.4993,130.1814,130.4735,21200.0
2014-07-07 10:10:00,151.87,152.24,151.86,152.18,29200.0,130.4821,130.8,130.4735,130.7484,29200.0
2014-07-07 10:20:00,152.19,152.2,151.89,151.96,16400.0,130.757,130.7656,130.4993,130.5594,16400.0
2014-07-07 10:30:00,151.95,151.96,151.83,151.92,14700.0,130.5508,130.5594,130.4477,130.525,14700.0
2014-07-07 10:40:00,151.94,152.0,151.82,151.9,19400.0,130.5422,130.5938,130.4391,130.5079,19400.0
2014-07-07 10:50:00,151.86,151.97,151.72,151.78,27200.0,130.4735,130.568,130.3532,130.4048,27200.0
2014-07-07 11:00:00,151.78,151.87,151.64,151.77,16500.0,130.4048,130.4821,130.2845,130.3962,16500.0
2014-07-07 11:10:00,151.76,151.93,151.76,151.92,16000.0,130.3876,130.5336,130.3876,130.525,16000.0
2014-07-07 11:20:00,151.9,151.93,151.84,151.89,17800.0,130.5079,130.5336,130.4563,130.4993,17800.0
2014-07-07 11:30:00,151.9,151.96,151.8,151.89,19400.0,130.5079,130.5594,130.4219,130.4993,19400.0
2014-07-07 11:40:00,151.89,151.92,151.8,151.84,14900.0,130.4993,130.525,130.4219,130.4563,14900.0
2014-07-07 11:50:00,151.84,151.99,151.8,151.99,13800.0,130.4563,130.5852,130.4219,130.5852,13800.0
2014-07-07 12:00:00,151.97,152.22,151.97,152.12,14300.0,130.568,130.7828,130.568,130.6969,14300.0
2014-07-07 12:10:00,152.16,152.19,151.95,151.95,9000.0,130.7312,130.757,130.5508,130.5508,9000.0
2014-07-07 12:20:00,151.96,152.0,151.76,151.76,9600.0,130.5594,130.5938,130.3876,130.3876,9600.0
2014-07-07 12:30:00,151.76,151.77,151.58,151.58,13600.0,130.3876,130.3962,130.2329,130.2329,13600.0
2014-07-07 12:40:00,151.6,151.68,151.58,151.59,18300.0,130.2501,130.3188,130.2329,130.2415,18300.0
2014-07-07 12:50:00,151.57,151.74,151.55,151.74,15200.0,130.2243,130.3704,130.2072,130.3704,15200.0
2014-07-07 13:00:00,151.74,151.74,151.66,151.71,11900.0,130.3704,130.3704,130.3017,130.3446,11900.0
2014-07-07 13:10:00,151.71,151.86,151.68,151.69,9200.0,130.3446,130.4735,130.3188,130.3274,9200.0
2014-07-07 13:20:00,151.68,151.7,151.65,151.66,15500.0,130.3188,130.336,130.2931,130.3017,15500.0
2014-07-07 13:30:00,151.69,152.01,151.69,151.96,16700.0,130.3274,130.6024,130.3274,130.5594,16700.0
2014-07-07 13:40:00,151.96,152.25,151.96,152.25,12900.0,130.5594,130.8086,130.5594,130.8086,12900.0
2014-07-07 13:50:00,152.26,152.36,152.21,152.26,10600.0,130.8172,130.9031,130.7742,130.8172,10600.0
2014-07-07 14:00:00,152.26,152.26,152.06,152.06,14200.0,130.8172,130.8172,130.6453,130.6453,14200.0
2014-07-07 14:10:00,152.08,152.09,152.01,152.07,16400.0,130.6625,130.6711,130.6024,130.6539,16400.0
2014-07-07 14:20:00,152.06,152.06,151.83,151.84,15800.0,130.6453,130.6453,130.4477,130.4563,15800.0
2014-07-07 14:30:00,151.83,151.84,151.51,151.65,36400.0,130.4477,130.4563,130.1728,130.2931,36400.0
2014-07-07 14:40:00,151.65,151.69,151.56,151.69,9800.0,130.2931,130.3274,130.2157,130.3274,9800.0
2014-07-07 14:50:00,151.68,151.69,151.53,151.57,15700.0,130.3188,130.3274,130.19,130.2243,15700.0
2014-07-07 15:00:00,151.57,151.65,151.4,151.5,29400.0,130.2243,130.2931,130.0783,130.1642,29400.0
2014-07-07 15:10:00,151.49,151.49,151.38,151.41,26400.0,130.1556,130.1556,130.0611,130.0869,26400.0
2014-07-07 15:20:00,151.43,151.59,151.38,151.59,28700.0,130.1041,130.2415,130.0611,130.2415,28700.0
2014-07-07 15:30:00,151.59,151.73,151.56,151.69,35500.0,130.2415,130.3618,130.2157,130.3274,35500.0
2014-07-07 15:40:00,151.7,151.72,151.56,151.59,40800.0,130.336,130.3532,130.2157,130.2415,40800.0
2014-07-07 15:50:00,151.59,151.72,151.59,151.65,76000.0,130.2415,130.3532,130.2415,130.2931,76000.0
2014-07-08 09:30:00,151.37,151.45,150.4,150.47,63300.0,130.0525,130.1212,129.2191,129.2792,63300.0
2014-07-08 09:40:00,150.41,150.85,150.26,150.41,37900.0,129.2277,129.6057,129.0988,129.2277,37900.0
2014-07-08 09:50:00,150.48,150.48,150.1,150.28,38200.0,129.2878,129.2878,128.9614,129.116,38200.0
2014-07-08 10:00:00,150.24,150.26,149.82,150.12,29800.0,129.0816,129.0988,128.7208,128.9785,29800.0
2014-07-08 10:10:00,150.16,150.33,150.03,150.16,28100.0,129.0129,129.159,128.9012,129.0129,28100.0
2014-07-08 10:20:00,150.21,150.4,149.98,150.4,27900.0,129.0559,129.2191,128.8583,129.2191,27900.0
2014-07-08 10:30:00,150.37,150.4,150.05,150.35,21500.0,129.1933,129.2191,128.9184,129.1761,21500.0
2014-07-08 10:40:00,150.41,151.02,150.38,150.72,35100.0,129.2277,129.7518,129.2019,129.494,35100.0
2014-07-08 10:50:00,150.72,150.73,150.45,150.45,21900.0,129.494,129.5026,129.2621,129.2621,21900.0
2014-07-08 11:00:00,150.45,150.46,150.29,150.43,36000.0,129.2621,129.2707,129.1246,129.2449,36000.0
2014-07-08 11:10:00,150.41,150.63,150.39,150.41,16400.0,129.2277,129.4167,129.2105,129.2277,16400.0
2014-07-08 11:20:00,150.44,150.44,150.23,150.26,17700.0,129.2535,129.2535,129.073,129.0988,17700.0
2014-07-08 11:30:00,150.25,150.63,150.21,150.61,54400.0,129.0902,129.4167,129.0559,129.3995,54400.0
2014-07-08 11:40:00,150.61,150.82,150.61,150.82,14900.0,129.3995,129.58,129.3995,129.58,14900.0
2014-07-08 11:50:00,150.82,150.82,150.61,150.73,7400.0,129.58,129.58,129.3995,129.5026,7400.0
2014-07-08 12:00:00,150.71,150.79,150.54,150.54,13200.0,129.4854,129.5542,129.3394,129.3394,13200.0
2014-07-08 12:10:00,150.58,150.58,150.25,150.27,14200.0,129.3738,129.3738,129.0902,129.1074,14200.0
2014-07-08 12:20:00,150.27,150.72,150.27,150.68,9100.0,129.1074,129.494,129.1074,129.4597,9100.0
2014-07-08 12:30:00,150.71,150.82,150.5,150.59,19400.0,129.4854,129.58,129.305,129.3823,19400.0
2014-07-08 12:40:00,150.58,150.77,150.57,150.66,6600.0,129.3738,129.537,129.3652,129.4425,6600.0
2014-07-08 12:50:00,150.68,151.02,150.68,150.93,12200.0,129.4597,129.7518,129.4597,129.6745,12200.0
2014-07-08 13:00:00,150.93,150.93,150.73,150.77,10600.0,129.6745,129.6745,129.5026,129.537,10600.0
2014-07-08 13:10:00,150.79,151.22,150.79,151.21,14600.0,129.5542,129.9236,129.5542,129.915,14600.0
2014-07-08 13:20:00,151.21,151.27,151.15,151.17,13500.0,129.915,129.9666,129.8635,129.8807,13500.0
2014-07-08 13:30:00,151.19,151.4,151.16,151.35,11200.0,129.8978,130.0783,129.8721,130.0353,11200.0
2014-07-08 13:40:00,151.39,151.53,151.33,151.42,16600.0,130.0697,130.19,130.0181,130.0955,16600.0
2014-07-08 13:50:00,151.42,151.57,151.27,151.27,12800.0,130.0955,130.2243,129.9666,129.9666,12800.0
2014-07-08 14:00:00,151.26,151.31,151.11,151.13,13000.0,129.958,130.0009,129.8291,129.8463,13000.0
2014-07-08 14:10:00,151.13,151.29,151.1,151.23,8600.0,129.8463,129.9838,129.8205,129.9322,8600.0
2014-07-08 14:20:00,151.22,151.43,151.15,151.3,17200.0,129.9236,130.1041,129.8635,129.9924,17200.0
2014-07-08 14:30:00,151.29,151.37,151.19,151.34,15000.0,129.9838,130.0525,129.8978,130.0267,15000.0
2014-07-08 14:40:00,151.33,151.58,151.29,151.51,24700.0,130.0181,130.2329,129.9838,130.1728,24700.0
2014-07-08 14:50:00,151.51,151.59,151.39,151.44,17500.0,130.1728,130.2415,130.0697,130.1126,17500.0
2014-07-08 15:00:00,151.41,151.44,151.2,151.29,25000.0,130.0869,130.1126,129.9064,129.9838,25000.0
2014-07-08 15:10:00,151.3,151.5,151.2,151.37,19400.0,129.9924,130.1642,129.9064,130.0525,19400.0
2014-07-08 15:20:00,151.38,151.53,151.34,151.35,29300.0,130.0611,130.19,130.0267,130.0353,29300.0
2014-07-08 15:30:00,151.35,151.52,151.33,151.51,28900.0,130.0353,130.1814,130.0181,130.1728,28900.0
2014-07-08 15:40:00,151.52,151.52,151.26,151.29,35700.0,130.1814,130.1814,129.958,129.9838,35700.0
2014-07-08 15:50:00,151.28,151.34,151.16,151.19,88400.0,129.9752,130.0267,129.8721,129.8978,88400.0
2014-07-09 09:30:00,151.61,152.44,151.61,151.83,35400.0,130.2587,130.9718,130.2587,130.4477,35400.0
2014-07-09 09:40:00,151.94,152.13,151.54,151.72,30500.0,130.5422,130.7055,130.1986,130.3532,30500.0
2014-07-09 09:50:00,151.81,151.86,151.26,151.47,41900.0,130.4305,130.4735,129.958,130.1384,41900.0
2014-07-09 10:00:00,151.47,151.61,151.32,151.47,32000.0,130.1384,130.2587,130.0095,130.1384,32000.0
2014-07-09 10:10:00,151.48,151.48,151.08,151.08,15100.0,130.147,130.147,129.8033,129.8033,15100.0
2014-07-09 10:20:00,151.02,151.33,151.02,151.26,14000.0,129.7518,130.0181,129.7518,129.958,14000.0
2014-07-09 10:30:00,151.31,151.49,151.27,151.44,12900.0,130.0009,130.1556,129.9666,130.1126,12900.0
2014-07-09 10:40:00,151.41,151.63,151.27,151.57,14600.0,130.0869,130.2759,129.9666,130.2243,14600.0
2014-07-09 10:50:00,151.57,151.57,151.31,151.31,11000.0,130.2243,130.2243,130.0009,130.0009,11000.0
2014-07-09 11:00:00,151.4,151.51,151.33,151.38,7700.0,130.0783,130.1728,130.0181,130.0611,7700.0
2014-07-09 11:10:00,151.38,151.38,151.07,151.07,15000.0,130.0611,130.0611,129.7947,129.7947,15000.0
2014-07-09 11:20:00,151.09,151.37,151.09,151.37,12000.0,129.8119,130.0525,129.8119,130.0525,12000.0
2014-07-09 11:30:00,151.37,151.46,151.1,151.1,9200.0,130.0525,130.1298,129.8205,129.8205,9200.0
2014-07-09 11:40:00,151.18,151.24,151.01,151.01,12800.0,129.8893,129.9408,129.7432,129.7432,12800.0
2014-07-09 11:50:00,151.01,151.07,150.98,151.04,7000.0,129.7432,129.7947,129.7174,129.769,7000.0
2014-07-09 12:00:00,151.04,151.28,151.04,151.2,7900.0,129.769,129.9752,129.769,129.9064,7900.0
2014-07-09 12:10:00,151.26,151.26,150.97,151.0,7200.0,129.958,129.958,129.7088,129.7346,7200.0
2014-07-09 12:20:00,150.93,151.13,150.87,151.13,9400.0,129.6745,129.8463,129.6229,129.8463,9400.0
2014-07-09 12:30:00,151.13,151.16,151.05,151.1,10400.0,129.8463,129.8721,129.7776,129.8205,10400.0
2014-07-09 12:40:00,151.1,151.2,151.06,151.1,7600.0,129.8205,129.9064,129.7862,129.8205,7600.0
2014-07-09 12:50:00,151.05,151.1,151.04,151.08,10600.0,129.7776,129.8205,129.769,129.8033,10600.0
2014-07-09 13:00:00,151.08,151.11,151.05,151.09,11200.0,129.8033,129.8291,129.7776,129.8119,11200.0
2014-07-09 13:10:00,151.09,151.24,151.04,151.15,11800.0,129.8119,129.9408,129.769,129.8635,11800.0
2014-07-09 13:20:00,151.18,151.18,151.04,151.1,5300.0,129.8893,129.8893,129.769,129.8205,5300.0
2014-07-09 13:30:00,151.13,151.31,151.13,151.31,5900.0,129.8463,130.0009,129.8463,130.0009,5900.0
2014-07-09 13:40:00,151.29,151.33,151.2,151.22,7600.0,129.9838,130.0181,129.9064,129.9236,7600.0
2014-07-09 13:50:00,151.22,151.28,151.18,151.21,9000.0,129.9236,129.9752,129.8893,129.915,9000.0
2014-07-09 14:00:00,151.17,151.17,150.81,150.96,26100.0,129.8807,129.8807,129.5714,129.7002,26100.0
2014-07-09 14:10:00,150.95,151.52,150.9,151.47,17600.0,129.6916,130.1814,129.6487,130.1384,17600.0
2014-07-09 14:20:00,151.45,151.58,151.39,151.4,10100.0,130.1212,130.2329,130.0697,130.0783,10100.0
2014-07-09 14:30:00,151.42,151.46,151.3,151.36,11600.0,130.0955,130.1298,129.9924,130.0439,11600.0
2014-07-09 14:40:00,151.38,151.46,151.34,151.37,7100.0,130.0611,130.1298,130.0267,130.0525,7100.0
2014-07-09 14:50:00,151.41,151.44,151.33,151.35,11900.0,130.0869,130.1126,130.0181,130.0353,11900.0
2014-07-09 15:00:00,151.3,151.34,151.25,151.28,22700.0,129.9924,130.0267,129.9494,129.9752,22700.0
2014-07-09 15:10:00,151.28,151.4,151.17,151.25,23300.0,129.9752,130.0783,129.8807,129.9494,23300.0
2014-07-09 15:20:00,151.26,151.34,151.16,151.32,16400.0,129.958,130.0267,129.8721,130.0095,16400.0
2014-07-09 15:30:00,151.3,151.38,151.16,151.38,26900.0,129.9924,130.0611,129.8721,130.0611,26900.0
2014-07-09 15:40:00,151.37,151.43,151.24,151.25,36700.0,130.0525,130.1041,129.9408,129.9494,36700.0
2014-07-09 15:50:00,151.25,151.32,151.19,151.32,46200.0,129.9494,130.0095,129.8978,130.0095,46200.0
2014-07-10 09:30:00,149.87,150.2,149.6,149.87,58500.0,128.7637,129.0473,128.5318,128.7637,58500.0
2014-07-10 09:40:00,149.97,150.55,149.9,150.29,44300.0,128.8497,129.348,128.7895,129.1246,44300.0
2014-07-10 09:50:00,150.31,150.51,150.09,150.18,37400.0,129.1418,129.3136,128.9528,129.0301,37400.0
2014-07-10 10:00:00,150.24,150.32,149.85,150.02,39100.0,129.0816,129.1504,128.7466,128.8926,39100.0
2014-07-10 10:10:00,149.98,149.98,149.42,149.52,44300.0,128.8583,128.8583,128.3771,128.463,44300.0
2014-07-10 10:20:00,149.5,149.97,149.5,149.97,24400.0,128.4459,128.8497,128.4459,128.8497,24400.0
2014-07-10 10:30:00,150.0,150.0,149.64,149.64,15400.0,128.8754,128.8754,128.5661,128.5661,15400.0
2014-07-10 10:40:00,149.69,150.1,149.67,150.1,25200.0,128.6091,128.9614,128.5919,128.9614,25200.0
2014-07-10 10:50:00,150.12,150.38,149.95,150.34,25000.0,128.9785,129.2019,128.8325,129.1676,25000.0
2014-07-10 11:00:00,150.33,150.48,150.32,150.48,9300.0,129.159,129.2878,129.1504,129.2878,9300.0
2014-07-10 11:10:00,150.48,150.51,150.39,150.39,11200.0,129.2878,129.3136,129.2105,129.2105,11200.0
2014-07-10 11:20:00,150.4,150.55,150.25,150.27,18400.0,129.2191,129.348,129.0902,129.1074,18400.0
2014-07-10 11:30:00,150.29,150.34,150.25,150.29,8300.0,129.1246,129.1676,129.0902,129.1246,8300.0
2014-07-10 11:40:00,150.28,150.28,150.07,150.09,18300.0,129.116,129.116,128.9356,128.9528,18300.0
2014-07-10 11:50:00,150.1,150.31,150.05,150.31,12500.0,128.9614,129.1418,128.9184,129.1418,12500.0
2014-07-10 12:00:00,150.36,150.36,150.14,150.22,5200.0,129.1847,129.1847,128.9957,129.0645,5200.0
2014-07-10 12:10:00,150.25,150.49,150.22,150.42,10300.0,129.0902,129.2964,129.0645,129.2363,10300.0
2014-07-10 12:20:00,150.37,150.61,150.36,150.47,8600.0,129.1933,129.3995,129.1847,129.2792,8600.0
2014-07-10 12:30:00,150.48,150.57,150.42,150.49,6300.0,129.2878,129.3652,129.2363,129.2964,6300.0
2014-07-10 12:40:00,150.49,150.56,150.35,150.35,7100.0,129.2964,129.3566,129.1761,129.1761,7100.0
2014-07-10 12:50:00,150.35,150.36,150.23,150.29,9700.0,129.1761,129.1847,129.073,129.1246,9700.0
2014-07-10 13:00:00,150.35,150.37,150.22,150.29,8800.0,129.1761,129.1933,129.0645,129.1246,8800.0
2014-07-10 13:10:00,150.3,150.38,150.18,150.33,21900.0,129.1332,129.2019,129.0301,129.159,21900.0
2014-07-10 13:20:00,150.31,150.77,150.29,150.7,11400.0,129.1418,129.537,129.1246,129.4769,11400.0
2014-07-10 13:30:00,150.74,150.78,150.61,150.73,12800.0,129.5112,129.5456,129.3995,129.5026,12800.0
2014-07-10 13:40:00,150.82,150.88,150.73,150.74,6500.0,129.58,129.6315,129.5026,129.5112,6500.0
2014-07-10 13:50:00,150.74,150.75,150.64,150.67,7500.0,129.5112,129.5198,129.4253,129.4511,7500.0
2014-07-10 14:00:00,150.68,150.82,150.68,150.81,8500.0,129.4597,129.58,129.4597,129.5714,8500.0
2014-07-10 14:10:00,150.82,150.82,150.62,150.62,8900.0,129.58,129.58,129.4081,129.4081,8900.0
2014-07-10 14:20:00,150.57,150.64,150.52,150.58,11800.0,129.3652,129.4253,129.3222,129.3738,11800.0
2014-07-10 14:30:00,150.61,150.64,150.35,150.41,11800.0,129.3995,129.4253,129.1761,129.2277,11800.0
2014-07-10 14:40:00,150.44,150.5,150.17,150.18,12200.0,129.2535,129.305,129.0215,129.0301,12200.0
2014-07-10 14:50:00,150.17,150.2,150.02,150.04,14000.0,129.0215,129.0473,128.8926,128.9098,14000.0
2014-07-10 15:00:00,150.06,150.06,149.87,150.01,20300.0,128.927,128.927,128.7637,128.884,20300.0
2014-07-10 15:10:00,150.01,150.3,150.0,150.3,14900.0,128.884,129.1332,128.8754,129.1332,14900.0
2014-07-10 15:20:00,150.3,150.47,150.2,150.43,24300.0,129.1332,129.2792,129.0473,129.2449,24300.0
2014-07-10 15:30:00,150.41,150.41,150.27,150.4,22900.0,129.2277,129.2277,129.1074,129.2191,22900.0
2014-07-10 15:40:00,150.41,150.59,150.24,150.27,33900.0,129.2277,129.3823,129.0816,129.1074,33900.0
2014-07-10 15:50:00,150.27,150.35,150.18,150.27,47200.0,129.1074,129.1761,129.0301,129.1074,47200.0
2014-07-11 09:30:00,150.15,150.86,149.92,150.14,25900.0,129.0043,129.6143,128.8067,128.9957,25900.0
2014-07-11 09:40:00,149.99,150.44,149.94,150.4,23000.0,128.8668,129.2535,128.8239,129.2191,23000.0
2014-07-11 09:50:00,150.4,150.71,150.38,150.54,32500.0,129.2191,129.4854,129.2019,129.3394,32500.0
2014-07-11 10:00:00,150.56,150.6,150.34,150.6,15700.0,129.3566,129.3909,129.1676,129.3909,15700.0
2014-07-11 10:10:00,150.64,151.27,150.57,151.27,12800.0,129.4253,129.9666,129.3652,129.9666,12800.0
2014-07-11 10:20:00,151.27,151.32,150.91,151.1,13300.0,129.9666,130.0095,129.6573,129.8205,13300.0
2014-07-11 10:30:00,151.13,151.13,150.39,150.4,30100.0,129.8463,129.8463,129.2105,129.2191,30100.0
2014-07-11 10:40:00,150.4,150.56,150.3,150.4,13000.0,129.2191,129.3566,129.1332,129.2191,13000.0
2014-07-11 10:50:00,150.43,150.53,150.11,150.11,15600.0,129.2449,129.3308,128.9699,128.9699,15600.0
2014-07-11 11:00:00,150.13,150.27,150.01,150.24,13400.0,128.9871,129.1074,128.884,129.0816,13400.0
2014-07-11 11:10:00,150.15,150.35,150.15,150.32,16900.0,129.0043,129.1761,129.0043,129.1504,16900.0
2014-07-11 11:20:00,150.3,150.31,150.06,150.13,19800.0,129.1332,129.1418,128.927,128.9871,19800.0
2014-07-11 11:30:00,150.2,150.43,150.2,150.31,14000.0,129.0473,129.2449,129.0473,129.1418,14000.0
2014-07-11 11:40:00,150.32,150.41,150.24,150.31,7000.0,129.1504,129.2277,129.0816,129.1418,7000.0
2014-07-11 11:50:00,150.28,150.31,150.16,150.22,11000.0,129.116,129.1418,129.0129,129.0645,11000.0
2014-07-11 12:00:00,150.22,150.37,150.22,150.37,8100.0,129.0645,129.1933,129.0645,129.1933,8100.0
2014-07-11 12:10:00,150.35,150.4,150.23,150.32,6600.0,129.1761,129.2191,129.073,129.1504,6600.0
2014-07-11 12:20:00,150.32,150.33,150.13,150.24,10800.0,129.1504,129.159,128.9871,129.0816,10800.0
2014-07-11 12:30:00,150.28,150.33,150.05,150.13,7700.0,129.116,129.159,128.9184,128.9871,7700.0
2014-07-11 12:40:00,150.15,150.17,150.03,150.06,3800.0,129.0043,129.0215,128.9012,128.927,3800.0
2014-07-11 12:50:00,150.06,150.26,150.01,150.15,8300.0,128.927,129.0988,128.884,129.0043,8300.0
2014-07-11 13:00:00,150.18,150.35,150.15,150.3,7800.0,129.0301,129.1761,129.0043,129.1332,7800.0
2014-07-11 13:10:00,150.3,150.35,150.24,150.3,7000.0,129.1332,129.1761,129.0816,129.1332,7000.0
2014-07-11 13:20:00,150.28,150.3,150.2,150.23,9000.0,129.116,129.1332,129.0473,129.073,9000.0
2014-07-11 13:30:00,150.26,150.38,150.26,150.34,10200.0,129.0988,129.2019,129.0988,129.1676,10200.0
2014-07-11 13:40:00,150.32,150.49,150.31,150.47,9400.0,129.1504,129.2964,129.1418,129.2792,9400.0
2014-07-11 13:50:00,150.46,150.49,150.32,150.45,10100.0,129.2707,129.2964,129.1504,129.2621,10100.0
2014-07-11 14:00:00,150.49,150.63,150.42,150.62,9900.0,129.2964,129.4167,129.2363,129.4081,9900.0
2014-07-11 14:10:00,150.65,150.65,150.53,150.58,8800.0,129.4339,129.4339,129.3308,129.3738,8800.0
2014-07-11 14:20:00,150.6,150.75,150.56,150.69,22600.0,129.3909,129.5198,129.3566,129.4683,22600.0
2014-07-11 14:30:00,150.67,150.69,150.59,150.59,7100.0,129.4511,129.4683,129.3823,129.3823,7100.0
2014-07-11 14:40:00,150.59,150.74,150.59,150.74,11700.0,129.3823,129.5112,129.3823,129.5112,11700.0
2014-07-11 14:50:00,150.74,150.78,150.64,150.76,10600.0,129.5112,129.5456,129.4253,129.5284,10600.0
2014-07-11 15:00:00,150.76,150.82,150.71,150.77,11100.0,129.5284,129.58,129.4854,129.537,11100.0
2014-07-11 15:10:00,150.78,150.8,150.74,150.79,17900.0,129.5456,129.5628,129.5112,129.5542,17900.0
2014-07-11 15:20:00,150.81,150.93,150.75,150.9,51700.0,129.5714,129.6745,129.5198,129.6487,51700.0
2014-07-11 15:30:00,150.9,150.92,150.74,150.84,53200.0,129.6487,129.6659,129.5112,129.5971,53200.0
2014-07-11 15:40:00,150.83,150.84,150.58,150.6,24600.0,129.5885,129.5971,129.3738,129.3909,24600.0
2014-07-11 15:50:00,150.61,150.71,150.58,150.65,65800.0,129.3995,129.4854,129.3738,129.4339,65800.0
2014-07-14 09:30:00,151.65,151.77,151.2,151.33,28700.0,130.2931,130.3962,129.9064,130.0181,28700.0
2014-07-14 09:40:00,151.37,151.79,151.37,151.45,20400.0,130.0525,130.4134,130.0525,130.1212,20400.0
2014-07-14 09:50:00,151.47,151.66,151.4,151.59,30900.0,130.1384,130.3017,130.0783,130.2415,30900.0
2014-07-14 10:00:00,151.68,151.91,151.55,151.72,28900.0,130.3188,130.5165,130.2072,130.3532,28900.0
2014-07-14 10:10:00,151.65,151.71,151.41,151.44,18900.0,130.2931,130.3446,130.0869,130.1126,18900.0
2014-07-14 10:20:00,151.41,151.79,151.4,151.79,10800.0,130.0869,130.4134,130.0783,130.4134,10800.0
2014-07-14 10:30:00,151.77,151.91,151.69,151.72,16200.0,130.3962,130.5165,130.3274,130.3532,16200.0
2014-07-14 10:40:00,151.75,151.76,151.47,151.52,21800.0,130.379,130.3876,130.1384,130.1814,21800.0
2014-07-14 10:50:00,151.54,151.71,151.53,151.66,18500.0,130.1986,130.3446,130.19,130.3017,18500.0
2014-07-14 11:00:00,151.66,151.84,151.61,151.72,15000.0,130.3017,130.4563,130.2587,130.3532,15000.0
2014-07-14 11:10:00,151.76,151.82,151.66,151.69,7500.0,130.3876,130.4391,130.3017,130.3274,7500.0
2014-07-14 11:20:00,151.7,151.79,151.65,151.77,10500.0,130.336,130.4134,130.2931,130.3962,10500.0
2014-07-14 11:30:00,151.79,151.81,151.7,151.7,11700.0,130.4134,130.4305,130.336,130.336,11700.0
2014-07-14 11:40:00,151.7,151.7,151.61,151.62,9700.0,130.336,130.336,130.2587,130.2673,9700.0
2014-07-14 11:50:00,151.62,151.65,151.55,151.56,8400.0,130.2673,130.2931,130.2072,130.2157,8400.0
2014-07-14 12:00:00,151.54,151.57,151.5,151.53,7300.0,130.1986,130.2243,130.1642,130.19,7300.0
2014-07-14 12:10:00,151.53,151.53,151.33,151.38,16200.0,130.19,130.19,130.0181,130.0611,16200.0
2014-07-14 12:20:00,151.41,151.5,151.33,151.37,6000.0,130.0869,130.1642,130.0181,130.0525,6000.0
2014-07-14 12:30:00,151.37,151.44,151.33,151.36,3100.0,130.0525,130.1126,130.0181,130.0439,3100.0
2014-07-14 12:40:00,151.36,151.47,151.32,151.32,3000.0,130.0439,130.1384,130.0095,130.0095,3000.0
2014-07-14 12:50:00,151.31,151.4,151.27,151.31,6900.0,130.0009,130.0783,129.9666,130.0009,6900.0
2014-07-14 13:00:00,151.31,151.31,151.16,151.19,16200.0,130.0009,130.0009,129.8721,129.8978,16200.0
2014-07-14 13:10:00,151.19,151.21,151.02,151.03,11900.0,129.8978,129.915,129.7518,129.7604,11900.0
2014-07-14 13:20:00,151.04,151.15,151.04,151.15,8100.0,129.769,129.8635,129.769,129.8635,8100.0
2014-07-14 13:30:00,151.15,151.15,151.08,151.1,8400.0,129.8635,129.8635,129.8033,129.8205,8400.0
2014-07-14 13:40:00,151.09,151.18,151.06,151.1,36600.0,129.8119,129.8893,129.7862,129.8205,36600.0
2014-07-14 13:50:00,151.07,151.18,151.0,151.15,59700.0,129.7947,129.8893,129.7346,129.8635,59700.0
2014-07-14 14:00:00,151.19,151.37,151.12,151.33,20100.0,129.8978,130.0525,129.8377,130.0181,20100.0
2014-07-14 14:10:00,151.33,151.39,151.28,151.36,27000.0,130.0181,130.0697,129.9752,130.0439,27000.0
2014-07-14 14:20:00,151.36,151.36,151.23,151.25,31300.0,130.0439,130.0439,129.9322,129.9494,31300.0
2014-07-14 14:30:00,151.25,151.5,151.25,151.5,14100.0,129.9494,130.1642,129.9494,130.1642,14100.0
2014-07-14 14:40:00,151.49,151.54,151.37,151.43,12400.0,130.1556,130.1986,130.0525,130.1041,12400.0
2014-07-14 14:50:00,151.44,151.48,151.4,151.45,10100.0,130.1126,130.147,130.0783,130.1212,10100.0
2014-07-14 15:00:00,151.45,151.55,151.32,151.49,20200.0,130.1212,130.2072,130.0095,130.1556,20200.0
2014-07-14 15:10:00,151.47,151.5,151.25,151.26,21000.0,130.1384,130.1642,129.9494,129.958,21000.0
2014-07-14 15:20:00,151.25,151.27,151.12,151.15,23900.0,129.9494,129.9666,129.8377,129.8635,23900.0
2014-07-14 15:30:00,151.15,151.26,151.08,151.21,36400.0,129.8635,129.958,129.8033,129.915,36400.0
2014-07-14 15:40:00,151.22,151.29,151.1,151.17,44300.0,129.9236,129.9838,129.8205,129.8807,44300.0
2014-07-14 15:50:00,151.17,151.2,150.98,151.08,92500.0,129.8807,129.9064,129.7174,129.8033,92500.0
2014-07-15 09:30:00,149.58,151.97,149.58,151.93,52500.0,128.5146,130.568,128.5146,130.5336,52500.0
2014-07-15 09:40:00,151.97,152.53,151.97,152.51,35100.0,130.568,131.0491,130.568,131.032,35100.0
2014-07-15 09:50:00,152.5,152.61,152.34,152.44,41200.0,131.0234,131.1179,130.8859,130.9718,41200.0
2014-07-15 10:00:00,152.48,152.63,152.15,152.5,28900.0,131.0062,131.1351,130.7227,131.0234,28900.0
2014-07-15 10:10:00,152.55,152.67,152.15,152.16,34400.0,131.0663,131.1694,130.7227,130.7312,34400.0
2014-07-15 10:20:00,152.11,152.21,152.0,152.18,25200.0,130.6883,130.7742,130.5938,130.7484,25200.0
2014-07-15 10:30:00,152.17,152.26,151.9,151.91,28600.0,130.7398,130.8172,130.5079,130.5165,28600.0
2014-07-15 10:40:00,151.84,151.91,151.49,151.56,25500.0,130.4563,130.5165,130.1556,130.2157,25500.0
2014-07-15 10:50:00,151.49,151.83,151.4,151.76,18700.0,130.1556,130.4477,130.0783,130.3876,18700.0
2014-07-15 11:00:00,151.75,151.93,151.68,151.93,13600.0,130.379,130.5336,130.3188,130.5336,13600.0
2014-07-15 11:10:00,151.9,152.24,151.89,152.2,14200.0,130.5079,130.8,130.4993,130.7656,14200.0
2014-07-15 11:20:00,152.17,152.24,152.03,152.09,12500.0,130.7398,130.8,130.6196,130.6711,12500.0
2014-07-15 11:30:00,152.05,152.05,151.76,151.76,22200.0,130.6367,130.6367,130.3876,130.3876,22200.0
2014-07-15 11:40:00,151.79,151.81,151.63,151.7,16800.0,130.4134,130.4305,130.2759,130.336,16800.0
2014-07-15 11:50:00,151.74,151.93,151.43,151.47,17500.0,130.3704,130.5336,130.1041,130.1384,17500.0
2014-07-15 12:00:00,151.43,151.58,151.24,151.37,11100.0,130.1041,130.2329,129.9408,130.0525,11100.0
2014-07-15 12:10:00,151.36,151.48,151.26,151.4,9400.0,130.0439,130.147,129.958,130.0783,9400.0
2014-07-15 12:20:00,151.37,151.46,151.27,151.39,14800.0,130.0525,130.1298,129.9666,130.0697,14800.0
2014-07-15 12:30:00,151.39,151.61,151.29,151.61,9800.0,130.0697,130.2587,129.9838,130.2587,9800.0
2014-07-15 12:40:00,151.64,151.72,151.59,151.69,14900.0,130.2845,130.3532,130.2415,130.3274,14900.0
2014-07-15 12:50:00,151.7,151.7,151.46,151.46,9000.0,130.336,130.336,130.1298,130.1298,9000.0
2014-07-15 13:00:00,151.5,151.58,151.28,151.54,15100.0,130.1642,130.2329,129.9752,130.1986,15100.0
2014-07-15 13:10:00,151.51,151.83,151.47,151.78,10500.0,130.1728,130.4477,130.1384,130.4048,10500.0
2014-07-15 13:20:00,151.78,151.8,151.71,151.73,10500.0,130.4048,130.4219,130.3446,130.3618,10500.0
2014-07-15 13:30:00,151.74,151.88,151.7,151.74,14200.0,130.3704,130.4907,130.336,130.3704,14200.0
2014-07-15 13:40:00,151.77,151.77,151.5,151.59,14200.0,130.3962,130.3962,130.1642,130.2415,14200.0
2014-07-15 13:50:00,151.6,151.66,151.5,151.62,14800.0,130.2501,130.3017,130.1642,130.2673,14800.0
2014-07-15 14:00:00,151.71,151.71,151.6,151.6,16100.0,130.3446,130.3446,130.2501,130.2501,16100.0
2014-07-15 14:10:00,151.6,151.97,151.6,151.96,9000.0,130.2501,130.568,130.2501,130.5594,9000.0
2014-07-15 14:20:00,151.96,152.03,151.81,151.9,24700.0,130.5594,130.6196,130.4305,130.5079,24700.0
2014-07-15 14:30:00,151.91,151.98,151.75,151.76,31600.0,130.5165,130.5766,130.379,130.3876,31600.0
2014-07-15 14:40:00,151.79,151.91,151.77,151.88,9500.0,130.4134,130.5165,130.3962,130.4907,9500.0
2014-07-15 14:50:00,151.91,152.04,151.9,152.01,12800.0,130.5165,130.6281,130.5079,130.6024,12800.0
2014-07-15 15:00:00,152.03,152.04,151.83,151.89,36600.0,130.6196,130.6281,130.4477,130.4993,36600.0
2014-07-15 15:10:00,151.85,151.98,151.79,151.84,14200.0,130.4649,130.5766,130.4134,130.4563,14200.0
2014-07-15 15:20:00,151.84,151.94,151.77,151.91,18200.0,130.4563,130.5422,130.3962,130.5165,18200.0
2014-07-15 15:30:00,151.92,151.92,151.77,151.79,24400.0,130.525,130.525,130.3962,130.4134,24400.0
2014-07-15 15:40:00,151.79,151.93,151.79,151.9,33400.0,130.4134,130.5336,130.4134,130.5079,33400.0
2014-07-15 15:50:00,151.89,152.05,151.87,151.92,84900.0,130.4993,130.6367,130.4821,130.525,84900.0
2014-07-16 09:30:00,152.4,153.48,152.25,153.4,44400.0,130.9374,131.8653,130.8086,131.7966,44400.0
2014-07-16 09:40:00,153.4,153.96,153.34,153.73,71700.0,131.7966,132.2777,131.7451,132.0801,71700.0
2014-07-16 09:50:00,153.73,153.89,153.25,153.38,57800.0,132.0801,132.2176,131.6677,131.7794,57800.0
2014-07-16 10:00:00,153.47,153.59,153.25,153.47,18900.0,131.8568,131.9599,131.6677,131.8568,18900.0
2014-07-16 10:10:00,153.42,153.78,153.39,153.44,24600.0,131.8138,132.1231,131.788,131.831,24600.0
2014-07-16 10:20:00,153.47,153.47,153.21,153.29,20200.0,131.8568,131.8568,131.6334,131.7021,20200.0
2014-07-16 10:30:00,153.27,153.4,153.11,153.21,25200.0,131.6849,131.7966,131.5475,131.6334,25200.0
2014-07-16 10:40:00,153.25,153.43,153.08,153.11,19800.0,131.6677,131.8224,131.5217,131.5475,19800.0
2014-07-16 10:50:00,153.17,153.23,152.96,152.98,15700.0,131.599,131.6506,131.4186,131.4358,15700.0
2014-07-16 11:00:00,152.94,153.34,152.85,153.32,30800.0,131.4014,131.7451,131.3241,131.7279,30800.0
2014-07-16 11:10:00,153.34,153.39,153.17,153.3,26900.0,131.7451,131.788,131.599,131.7107,26900.0
2014-07-16 11:20:00,153.3,153.34,153.17,153.29,34000.0,131.7107,131.7451,131.599,131.7021,34000.0
2014-07-16 11:30:00,153.25,153.31,153.16,153.25,27300.0,131.6677,131.7193,131.5904,131.6677,27300.0
2014-07-16 11:40:00,153.21,153.25,153.02,153.13,13300.0,131.6334,131.6677,131.4701,131.5646,13300.0
2014-07-16 11:50:00,153.18,153.21,153.09,153.15,7800.0,131.6076,131.6334,131.5303,131.5818,7800.0
2014-07-16 12:00:00,153.15,153.4,153.15,153.37,8500.0,131.5818,131.7966,131.5818,131.7708,8500.0
2014-07-16 12:10:00,153.38,153.45,153.31,153.36,7200.0,131.7794,131.8396,131.7193,131.7622,7200.0
2014-07-16 12:20:00,153.34,153.39,153.27,153.29,4700.0,131.7451,131.788,131.6849,131.7021,4700.0
2014-07-16 12:30:00,153.3,153.44,153.27,153.42,11100.0,131.7107,131.831,131.6849,131.8138,11100.0
2014-07-16 12:40:00,153.43,153.5,153.42,153.43,11400.0,131.8224,131.8825,131.8138,131.8224,11400.0
2014-07-16 12:50:00,153.45,153.47,153.39,153.42,7300.0,131.8396,131.8568,131.788,131.8138,7300.0
2014-07-16 13:00:00,153.4,153.47,153.35,153.37,6000.0,131.7966,131.8568,131.7537,131.7708,6000.0
2014-07-16 13:10:00,153.39,153.39,153.31,153.31,3700.0,131.788,131.788,131.7193,131.7193,3700.0
2014-07-16 13:20:00,153.29,153.36,153.16,153.36,13000.0,131.7021,131.7622,131.5904,131.7622,13000.0
2014-07-16 13:30:00,153.38,153.51,153.36,153.48,15400.0,131.7794,131.8911,131.7622,131.8653,15400.0
2014-07-16 13:40:00,153.48,153.75,153.48,153.75,36800.0,131.8653,132.0973,131.8653,132.0973,36800.0
2014-07-16 13:50:00,153.72,154.02,153.7,153.99,34200.0,132.0715,132.3293,132.0544,132.3035,34200.0
2014-07-16 14:00:00,153.98,154.21,153.93,154.12,29700.0,132.2949,132.4925,132.252,132.4152,29700.0
2014-07-16 14:10:00,154.12,154.24,154.06,154.18,18700.0,132.4152,132.5183,132.3637,132.4668,18700.0
2014-07-16 14:20:00,154.16,154.17,153.94,153.97,11900.0,132.4496,132.4582,132.2606,132.2863,11900.0
2014-07-16 14:30:00,153.97,154.04,153.9,153.9,11900.0,132.2863,132.3465,132.2262,132.2262,11900.0
2014-07-16 14:40:00,153.87,153.87,153.65,153.67,39400.0,132.2004,132.2004,132.0114,132.0286,39400.0
2014-07-16 14:50:00,153.65,153.71,153.6,153.7,25300.0,132.0114,132.063,131.9684,132.0544,25300.0
2014-07-16 15:00:00,153.71,153.94,153.65,153.82,29200.0,132.063,132.2606,132.0114,132.1575,29200.0
2014-07-16 15:10:00,153.82,153.85,153.76,153.77,13100.0,132.1575,132.1832,132.1059,132.1145,13100.0
2014-07-16 15:20:00,153.77,154.22,153.76,154.22,32500.0,132.1145,132.5011,132.1059,132.5011,32500.0
2014-07-16 15:30:00,154.18,154.18,153.98,154.17,38300.0,132.4668,132.4668,132.2949,132.4582,38300.0
2014-07-16 15:40:00,154.14,154.37,154.14,154.36,80400.0,132.4324,132.63,132.4324,132.6214,80400.0
2014-07-16 15:50:00,154.35,154.5,154.24,154.37,181400.0,132.6128,132.7417,132.5183,132.63,181400.0
2014-07-17 09:30:00,153.35,153.82,153.21,153.6,28000.0,131.7537,132.1575,131.6334,131.9684,28000.0
2014-07-17 09:40:00,153.55,154.39,153.55,154.23,35100.0,131.9255,132.6472,131.9255,132.5097,35100.0
2014-07-17 09:50:00,154.22,154.75,154.22,154.48,24700.0,132.5011,132.9565,132.5011,132.7245,24700.0
2014-07-17 10:00:00,154.49,154.77,154.49,154.65,114000.0,132.7331,132.9737,132.7331,132.8706,114000.0
2014-07-17 10:10:00,154.64,154.75,154.54,154.65,34700.0,132.862,132.9565,132.7761,132.8706,34700.0
2014-07-17 10:20:00,154.65,155.25,154.65,155.2,72100.0,132.8706,133.3861,132.8706,133.3431,72100.0
2014-07-17 10:30:00,155.2,155.31,155.08,155.09,91300.0,133.3431,133.4376,133.24,133.2486,91300.0
2014-07-17 10:40:00,155.1,155.13,154.92,155.0,63700.0,133.2572,133.283,133.1026,133.1713,63700.0
2014-07-17 10:50:00,155.01,155.09,154.75,154.77,21200.0,133.1799,133.2486,132.9565,132.9737,21200.0
2014-07-17 11:00:00,154.75,154.8,154.45,154.48,21800.0,132.9565,132.9995,132.6987,132.7245,21800.0
2014-07-17 11:10:00,154.45,154.5,154.1,154.3,22500.0,132.6987,132.7417,132.398,132.5699,22500.0
2014-07-17 11:20:00,154.3,154.33,153.83,153.89,44100.0,132.5699,132.5956,132.1661,132.2176,44100.0
2014-07-17 11:30:00,153.84,153.95,153.59,153.61,135200.0,132.1746,132.2692,131.9599,131.977,135200.0
2014-07-17 11:40:00,153.62,153.71,153.21,153.56,39900.0,131.9856,132.063,131.6334,131.9341,39900.0
2014-07-17 11:50:00,153.54,153.54,152.99,152.99,49900.0,131.9169,131.9169,131.4444,131.4444,49900.0
2014-07-17 12:00:00,153.02,153.04,152.68,152.92,43600.0,131.4701,131.4873,131.178,131.3842,43600.0
2014-07-17 12:10:00,152.87,153.09,152.87,153.0,46600.0,131.3413,131.5303,131.3413,131.4529,46600.0
2014-07-17 12:20:00,152.97,153.02,152.78,153.02,24800.0,131.4272,131.4701,131.2639,131.4701,24800.0
2014-07-17 12:30:00,152.97,153.33,152.94,153.31,24400.0,131.4272,131.7365,131.4014,131.7193,24400.0
2014-07-17 12:40:00,153.31,153.31,153.0,153.05,19800.0,131.7193,131.7193,131.4529,131.4959,19800.0
2014-07-17 12:50:00,153.11,153.15,152.87,153.15,16700.0,131.5475,131.5818,131.3413,131.5818,16700.0
2014-07-17 13:00:00,153.13,153.5,153.11,153.4,39400.0,131.5646,131.8825,131.5475,131.7966,39400.0
2014-07-17 13:10:00,153.4,153.51,153.29,153.29,30000.0,131.7966,131.8911,131.7021,131.7021,30000.0
2014-07-17 13:20:00,153.29,153.33,153.07,153.28,9800.0,131.7021,131.7365,131.5131,131.6935,9800.0
2014-07-17 13:30:00,153.3,153.43,153.02,153.02,10600.0,131.7107,131.8224,131.4701,131.4701,10600.0
2014-07-17 13:40:00,153.04,153.09,152.85,152.99,14400.0,131.4873,131.5303,131.3241,131.4444,14400.0
2014-07-17 13:50:00,153.07,153.1,152.94,153.1,9000.0,131.5131,131.5389,131.4014,131.5389,9000.0
2014-07-17 14:00:00,153.07,153.07,152.74,152.77,15600.0,131.5131,131.5131,131.2296,131.2553,15600.0
2014-07-17 14:10:00,152.79,153.15,152.79,152.89,17200.0,131.2725,131.5818,131.2725,131.3584,17200.0
2014-07-17 14:20:00,152.86,152.88,152.63,152.74,20900.0,131.3327,131.3498,131.1351,131.2296,20900.0
2014-07-17 14:30:00,152.71,152.99,152.71,152.97,17600.0,131.2038,131.4444,131.2038,131.4272,17600.0
2014-07-17 14:40:00,153.01,153.11,152.88,152.9,22800.0,131.4615,131.5475,131.3498,131.367,22800.0
2014-07-17 14:50:00,152.9,153.06,152.85,153.02,16000.0,131.367,131.5045,131.3241,131.4701,16000.0
2014-07-17 15:00:00,152.98,152.99,152.71,152.78,19700.0,131.4358,131.4444,131.2038,131.2639,19700.0
2014-07-17 15:10:00,152.74,152.84,152.15,152.16,34000.0,131.2296,131.3155,130.7227,130.7312,34000.0
2014-07-17 15:20:00,152.17,152.49,152.15,152.2,33200.0,130.7398,131.0148,130.7227,130.7656,33200.0
2014-07-17 15:30:00,152.16,152.33,151.98,152.07,48300.0,130.7312,130.8773,130.5766,130.6539,48300.0
2014-07-17 15:40:00,152.06,152.12,151.73,152.12,49100.0,130.6453,130.6969,130.3618,130.6969,49100.0
2014-07-17 15:50:00,152.12,152.15,151.81,151.9,90200.0,130.6969,130.7227,130.4305,130.5079,90200.0
2014-07-18 09:30:00,151.34,152.61,151.23,152.53,149900.0,130.0267,131.1179,129.9322,131.0491,149900.0
2014-07-18 09:40:00,152.53,152.64,152.24,152.42,31100.0,131.0491,131.1436,130.8,130.9546,31100.0
2014-07-18 09:50:00,152.46,152.72,152.32,152.64,22500.0,130.989,131.2124,130.8687,131.1436,22500.0
2014-07-18 10:00:00,152.64,152.7,152.04,152.06,34700.0,131.1436,131.1952,130.6281,130.6453,34700.0
2014-07-18 10:10:00,152.06,152.09,151.8,151.86,33900.0,130.6453,130.6711,130.4219,130.4735,33900.0
2014-07-18 10:20:00,151.84,152.2,151.83,152.17,30100.0,130.4563,130.7656,130.4477,130.7398,30100.0
2014-07-18 10:30:00,152.22,152.35,152.12,152.24,15900.0,130.7828,130.8945,130.6969,130.8,15900.0
2014-07-18 10:40:00,152.23,152.24,151.89,151.99,20000.0,130.7914,130.8,130.4993,130.5852,20000.0
2014-07-18 10:50:00,151.97,152.3,151.95,152.25,22000.0,130.568,130.8515,130.5508,130.8086,22000.0
2014-07-18 11:00:00,152.23,152.27,152.0,152.05,15400.0,130.7914,130.8258,130.5938,130.6367,15400.0
2014-07-18 11:10:00,152.05,152.1,151.92,151.96,15100.0,130.6367,130.6797,130.525,130.5594,15100.0
2014-07-18 11:20:00,151.96,151.96,151.73,151.73,12500.0,130.5594,130.5594,130.3618,130.3618,12500.0
2014-07-18 11:30:00,151.74,152.14,151.72,152.1,11300.0,130.3704,130.7141,130.3532,130.6797,11300.0
2014-07-18 11:40:00,152.1,152.3,152.03,152.28,8400.0,130.6797,130.8515,130.6196,130.8343,8400.0
2014-07-18 11:50:00,152.23,152.29,152.07,152.21,7800.0,130.7914,130.8429,130.6539,130.7742,7800.0
2014-07-18 12:00:00,152.21,152.38,152.21,152.34,9300.0,130.7742,130.9203,130.7742,130.8859,9300.0
2014-07-18 12:10:00,152.28,152.63,152.28,152.6,7600.0,130.8343,131.1351,130.8343,131.1093,7600.0
2014-07-18 12:20:00,152.66,152.75,152.59,152.71,21800.0,131.1608,131.2382,131.1007,131.2038,21800.0
2014-07-18 12:30:00,152.7,152.79,152.67,152.79,8500.0,131.1952,131.2725,131.1694,131.2725,8500.0
2014-07-18 12:40:00,152.82,152.83,152.73,152.81,7600.0,131.2983,131.3069,131.221,131.2897,7600.0
2014-07-18 12:50:00,152.81,152.83,152.71,152.71,5200.0,131.2897,131.3069,131.2038,131.2038,5200.0
2014-07-18 13:00:00,152.8,152.85,152.48,152.58,6300.0,131.2811,131.3241,131.0062,131.0921,6300.0
2014-07-18 13:10:00,152.55,152.58,152.42,152.49,8900.0,131.0663,131.0921,130.9546,131.0148,8900.0
2014-07-18 13:20:00,152.49,152.49,152.26,152.26,13100.0,131.0148,131.0148,130.8172,130.8172,13100.0
2014-07-18 13:30:00,152.23,152.38,152.18,152.34,9100.0,130.7914,130.9203,130.7484,130.8859,9100.0
2014-07-18 13:40:00,152.39,152.49,152.38,152.41,8700.0,130.9289,131.0148,130.9203,130.946,8700.0
2014-07-18 13:50:00,152.4,152.49,152.38,152.49,19600.0,130.9374,131.0148,130.9203,131.0148,19600.0
2014-07-18 14:00:00,152.48,152.49,152.35,152.48,21000.0,131.0062,131.0148,130.8945,131.0062,21000.0
2014-07-18 14:10:00,152.49,152.78,152.45,152.74,17100.0,131.0148,131.2639,130.9804,131.2296,17100.0
2014-07-18 14:20:00,152.75,152.84,152.59,152.81,29300.0,131.2382,131.3155,131.1007,131.2897,29300.0
2014-07-18 14:30:00,152.83,152.86,152.74,152.76,10000.0,131.3069,131.3327,131.2296,131.2467,10000.0
2014-07-18 14:40:00,152.73,152.78,152.67,152.73,21300.0,131.221,131.2639,131.1694,131.221,21300.0
2014-07-18 14:50:00,152.72,152.85,152.72,152.83,10200.0,131.2124,131.3241,131.2124,131.3069,10200.0
2014-07-18 15:00:00,152.83,152.98,152.74,152.98,15400.0,131.3069,131.4358,131.2296,131.4358,15400.0
2014-07-18 15:10:00,153.0,153.05,152.95,153.05,13600.0,131.4529,131.4959,131.41,131.4959,13600.0
2014-07-18 15:20:00,153.07,153.15,152.84,152.84,16600.0,131.5131,131.5818,131.3155,131.3155,16600.0
2014-07-18 15:30:00,152.84,152.88,152.73,152.75,21300.0,131.3155,131.3498,131.221,131.2382,21300.0
2014-07-18 15:40:00,152.76,152.78,152.65,152.76,31100.0,131.2467,131.2639,131.1522,131.2467,31100.0
2014-07-18 15:50:00,152.77,152.9,152.76,152.85,52900.0,131.2553,131.367,131.2467,131.3241,52900.0
2014-07-21 09:30:00,152.53,153.0,152.08,152.88,33200.0,131.0491,131.4529,130.6625,131.3498,33200.0
2014-07-21 09:40:00,152.81,153.25,152.81,153.1,36300.0,131.2897,131.6677,131.2897,131.5389,36300.0
2014-07-21 09:50:00,153.04,153.29,152.92,153.29,23000.0,131.4873,131.7021,131.3842,131.7021,23000.0
2014-07-21 10:00:00,153.29,153.31,153.09,153.09,18000.0,131.7021,131.7193,131.5303,131.5303,18000.0
2014-07-21 10:10:00,153.04,153.04,152.5,152.51,46800.0,131.4873,131.4873,131.0234,131.032,46800.0
2014-07-21 10:20:00,152.52,152.62,152.41,152.61,37100.0,131.0405,131.1265,130.946,131.1179,37100.0
2014-07-21 10:30:00,152.59,152.61,152.4,152.43,13800.0,131.1007,131.1179,130.9374,130.9632,13800.0
2014-07-21 10:40:00,152.39,152.52,152.32,152.52,21500.0,130.9289,131.0405,130.8687,131.0405,21500.0
2014-07-21 10:50:00,152.5,152.58,152.37,152.47,13500.0,131.0234,131.0921,130.9117,130.9976,13500.0
2014-07-21 11:00:00,152.41,152.61,152.39,152.53,17000.0,130.946,131.1179,130.9289,131.0491,17000.0
2014-07-21 11:10:00,152.5,152.61,152.38,152.49,15000.0,131.0234,131.1179,130.9203,131.0148,15000.0
2014-07-21 11:20:00,152.5,152.61,152.49,152.58,17100.0,131.0234,131.1179,131.0148,131.0921,17100.0
2014-07-21 11:30:00,152.52,152.64,152.47,152.58,30400.0,131.0405,131.1436,130.9976,131.0921,30400.0
2014-07-21 11:40:00,152.6,152.64,152.35,152.5,12100.0,131.1093,131.1436,130.8945,131.0234,12100.0
2014-07-21 11:50:00,152.5,152.59,152.36,152.58,13700.0,131.0234,131.1007,130.9031,131.0921,13700.0
2014-07-21 12:00:00,152.58,152.58,152.37,152.45,7400.0,131.0921,131.0921,130.9117,130.9804,7400.0
2014-07-21 12:10:00,152.48,152.55,152.41,152.52,8600.0,131.0062,131.0663,130.946,131.0405,8600.0
2014-07-21 12:20:00,152.52,152.52,152.4,152.42,5100.0,131.0405,131.0405,130.9374,130.9546,5100.0
2014-07-21 12:30:00,152.42,152.55,152.4,152.52,8500.0,130.9546,131.0663,130.9374,131.0405,8500.0
2014-07-21 12:40:00,152.53,152.53,152.37,152.43,6800.0,131.0491,131.0491,130.9117,130.9632,6800.0
2014-07-21 12:50:00,152.43,152.43,152.33,152.36,7200.0,130.9632,130.9632,130.8773,130.9031,7200.0
2014-07-21 13:00:00,152.33,152.54,152.32,152.54,10800.0,130.8773,131.0577,130.8687,131.0577,10800.0
2014-07-21 13:10:00,152.54,152.68,152.54,152.68,17000.0,131.0577,131.178,131.0577,131.178,17000.0
2014-07-21 13:20:00,152.65,152.82,152.65,152.76,21600.0,131.1522,131.2983,131.1522,131.2467,21600.0
2014-07-21 13:30:00,152.79,152.88,152.77,152.85,10800.0,131.2725,131.3498,131.2553,131.3241,10800.0
2014-07-21 13:40:00,152.85,152.89,152.78,152.89,23100.0,131.3241,131.3584,131.2639,131.3584,23100.0
2014-07-21 13:50:00,152.88,152.96,152.86,152.89,23200.0,131.3498,131.4186,131.3327,131.3584,23200.0
2014-07-21 14:00:00,152.91,152.94,152.83,152.84,36800.0,131.3756,131.4014,131.3069,131.3155,36800.0
2014-07-21 14:10:00,152.81,152.89,152.78,152.81,11700.0,131.2897,131.3584,131.2639,131.2897,11700.0
2014-07-21 14:20:00,152.84,152.92,152.82,152.91,8600.0,131.3155,131.3842,131.2983,131.3756,8600.0
2014-07-21 14:30:00,152.91,152.92,152.76,152.86,10400.0,131.3756,131.3842,131.2467,131.3327,10400.0
2014-07-21 14:40:00,152.83,152.88,152.77,152.81,7600.0,131.3069,131.3498,131.2553,131.2897,7600.0
2014-07-21 14:50:00,152.81,152.85,152.72,152.73,13100.0,131.2897,131.3241,131.2124,131.221,13100.0
2014-07-21 15:00:00,152.72,152.8,152.7,152.73,19900.0,131.2124,131.2811,131.1952,131.221,19900.0
2014-07-21 15:10:00,152.73,152.73,152.64,152.64,27100.0,131.221,131.221,131.1436,131.1436,27100.0
2014-07-21 15:20:00,152.63,152.66,152.56,152.63,29000.0,131.1351,131.1608,131.0749,131.1351,29000.0
2014-07-21 15:30:00,152.63,152.63,152.46,152.57,31300.0,131.1351,131.1351,130.989,131.0835,31300.0
2014-07-21 15:40:00,152.58,152.58,152.39,152.4,42300.0,131.0921,131.0921,130.9289,130.9374,42300.0
2014-07-21 15:50:00,152.41,152.51,152.26,152.34,64600.0,130.946,131.032,130.8172,130.8859,64600.0
2014-07-22 09:30:00,152.89,153.67,152.89,153.39,30700.0,131.3584,132.0286,131.3584,131.788,30700.0
2014-07-22 09:40:00,153.44,153.44,152.82,153.02,21800.0,131.831,131.831,131.2983,131.4701,21800.0
2014-07-22 09:50:00,153.06,153.66,153.06,153.6,18900.0,131.5045,132.02,131.5045,131.9684,18900.0
2014-07-22 10:00:00,153.65,153.68,153.42,153.61,24800.0,132.0114,132.0372,131.8138,131.977,24800.0
2014-07-22 10:10:00,153.68,153.77,153.42,153.47,16200.0,132.0372,132.1145,131.8138,131.8568,16200.0
2014-07-22 10:20:00,153.52,153.78,153.5,153.57,17000.0,131.8997,132.1231,131.8825,131.9427,17000.0
2014-07-22 10:30:00,153.63,153.85,153.36,153.57,27500.0,131.9942,132.1832,131.7622,131.9427,27500.0
2014-07-22 10:40:00,153.56,153.93,153.52,153.87,23700.0,131.9341,132.252,131.8997,132.2004,23700.0
2014-07-22 10:50:00,153.9,153.9,153.64,153.69,21700.0,132.2262,132.2262,132.0028,132.0458,21700.0
2014-07-22 11:00:00,153.69,153.79,153.39,153.58,43800.0,132.0458,132.1317,131.788,131.9513,43800.0
2014-07-22 11:10:00,153.56,153.78,153.56,153.77,19300.0,131.9341,132.1231,131.9341,132.1145,19300.0
2014-07-22 11:20:00,153.76,153.8,153.5,153.71,26100.0,132.1059,132.1403,131.8825,132.063,26100.0
2014-07-22 11:30:00,153.74,153.77,153.54,153.62,22600.0,132.0887,132.1145,131.9169,131.9856,22600.0
2014-07-22 11:40:00,153.59,153.68,153.51,153.59,14800.0,131.9599,132.0372,131.8911,131.9599,14800.0
2014-07-22 11:50:00,153.56,153.68,153.53,153.66,24400.0,131.9341,132.0372,131.9083,132.02,24400.0
2014-07-22 12:00:00,153.64,153.7,153.53,153.59,21600.0,132.0028,132.0544,131.9083,131.9599,21600.0
2014-07-22 12:10:00,153.59,153.6,153.33,153.48,33000.0,131.9599,131.9684,131.7365,131.8653,33000.0
2014-07-22 12:20:00,153.49,153.49,153.36,153.38,13100.0,131.8739,131.8739,131.7622,131.7794,13100.0
2014-07-22 12:30:00,153.39,153.5,153.34,153.4,35900.0,131.788,131.8825,131.7451,131.7966,35900.0
2014-07-22 12:40:00,153.41,153.42,153.33,153.39,40100.0,131.8052,131.8138,131.7365,131.788,40100.0
2014-07-22 12:50:00,153.4,153.43,153.35,153.4,9600.0,131.7966,131.8224,131.7537,131.7966,9600.0
2014-07-22 13:00:00,153.37,153.4,153.17,153.24,29000.0,131.7708,131.7966,131.599,131.6591,29000.0
2014-07-22 13:10:00,153.25,153.25,153.12,153.15,26500.0,131.6677,131.6677,131.556,131.5818,26500.0
2014-07-22 13:20:00,153.13,153.27,153.13,153.25,26000.0,131.5646,131.6849,131.5646,131.6677,26000.0
2014-07-22 13:30:00,153.26,153.33,153.25,153.25,7400.0,131.6763,131.7365,131.6677,131.6677,7400.0
2014-07-22 13:40:00,153.25,153.31,153.2,153.29,6200.0,131.6677,131.7193,131.6248,131.7021,6200.0
2014-07-22 13:50:00,153.32,153.38,153.28,153.36,6800.0,131.7279,131.7794,131.6935,131.7622,6800.0
2014-07-22 14:00:00,153.37,153.48,153.34,153.48,9300.0,131.7708,131.8653,131.7451,131.8653,9300.0
2014-07-22 14:10:00,153.48,153.48,153.32,153.32,15200.0,131.8653,131.8653,131.7279,131.7279,15200.0
2014-07-22 14:20:00,153.35,153.46,153.34,153.36,13300.0,131.7537,131.8482,131.7451,131.7622,13300.0
2014-07-22 14:30:00,153.34,153.34,153.19,153.29,13100.0,131.7451,131.7451,131.6162,131.7021,13100.0
2014-07-22 14:40:00,153.27,153.27,152.98,153.06,17900.0,131.6849,131.6849,131.4358,131.5045,17900.0
2014-07-22 14:50:00,153.06,153.27,152.98,153.27,16400.0,131.5045,131.6849,131.4358,131.6849,16400.0
2014-07-22 15:00:00,153.27,153.39,153.16,153.36,22700.0,131.6849,131.788,131.5904,131.7622,22700.0
2014-07-22 15:10:00,153.35,153.41,153.29,153.34,12600.0,131.7537,131.8052,131.7021,131.7451,12600.0
2014-07-22 15:20:00,153.3,153.43,153.29,153.41,22600.0,131.7107,131.8224,131.7021,131.8052,22600.0
2014-07-22 15:30:00,153.39,153.45,153.29,153.3,42300.0,131.788,131.8396,131.7021,131.7107,42300.0
2014-07-22 15:40:00,153.3,153.42,153.28,153.42,51100.0,131.7107,131.8138,131.6935,131.8138,51100.0
2014-07-22 15:50:00,153.42,153.48,153.26,153.3,116900.0,131.8138,131.8653,131.6763,131.7107,116900.0
2014-07-23 09:30:00,153.46,153.89,153.37,153.48,27000.0,131.8482,132.2176,131.7708,131.8653,27000.0
2014-07-23 09:40:00,153.53,153.61,153.04,153.47,20000.0,131.9083,131.977,131.4873,131.8568,20000.0
2014-07-23 09:50:00,153.49,153.6,153.43,153.46,11700.0,131.8739,131.9684,131.8224,131.8482,11700.0
2014-07-23 10:00:00,153.45,153.58,153.33,153.39,47900.0,131.8396,131.9513,131.7365,131.788,47900.0
2014-07-23 10:10:00,153.4,153.53,153.34,153.48,14500.0,131.7966,131.9083,131.7451,131.8653,14500.0
2014-07-23 10:20:00,153.48,153.53,153.24,153.3,16400.0,131.8653,131.9083,131.6591,131.7107,16400.0
2014-07-23 10:30:00,153.32,153.36,153.23,153.25,26300.0,131.7279,131.7622,131.6506,131.6677,26300.0
2014-07-23 10:40:00,153.25,153.3,153.15,153.26,24600.0,131.6677,131.7107,131.5818,131.6763,24600.0
2014-07-23 10:50:00,153.23,153.31,153.19,153.27,18100.0,131.6506,131.7193,131.6162,131.6849,18100.0
2014-07-23 11:00:00,153.26,153.29,153.18,153.2,28100.0,131.6763,131.7021,131.6076,131.6248,28100.0
2014-07-23 11:10:00,153.2,153.28,153.2,153.23,10300.0,131.6248,131.6935,131.6248,131.6506,10300.0
2014-07-23 11:20:00,153.27,153.3,153.13,153.22,11000.0,131.6849,131.7107,131.5646,131.642,11000.0
2014-07-23 11:30:00,153.21,153.28,153.21,153.26,14200.0,131.6334,131.6935,131.6334,131.6763,14200.0
2014-07-23 11:40:00,153.25,153.25,153.11,153.14,9400.0,131.6677,131.6677,131.5475,131.5732,9400.0
2014-07-23 11:50:00,153.15,153.19,153.11,153.13,18100.0,131.5818,131.6162,131.5475,131.5646,18100.0
2014-07-23 12:00:00,153.14,153.15,153.0,153.01,13600.0,131.5732,131.5818,131.4529,131.4615,13600.0
2014-07-23 12:10:00,153.06,153.09,152.98,153.0,13300.0,131.5045,131.5303,131.4358,131.4529,13300.0
2014-07-23 12:20:00,153.0,153.09,152.96,153.03,14900.0,131.4529,131.5303,131.4186,131.4787,14900.0
2014-07-23 12:30:00,153.02,153.05,152.67,152.68,12600.0,131.4701,131.4959,131.1694,131.178,12600.0
2014-07-23 12:40:00,152.69,152.91,152.63,152.85,11000.0,131.1866,131.3756,131.1351,131.3241,11000.0
2014-07-23 12:50:00,152.88,152.89,152.74,152.8,7200.0,131.3498,131.3584,131.2296,131.2811,7200.0
2014-07-23 13:00:00,152.8,152.92,152.8,152.85,9100.0,131.2811,131.3842,131.2811,131.3241,9100.0
2014-07-23 13:10:00,152.85,152.85,152.7,152.8,9900.0,131.3241,131.3241,131.1952,131.2811,9900.0
2014-07-23 13:20:00,152.8,152.81,152.7,152.77,15500.0,131.2811,131.2897,131.1952,131.2553,15500.0
2014-07-23 13:30:00,152.77,152.87,152.75,152.84,21200.0,131.2553,131.3413,131.2382,131.3155,21200.0
2014-07-23 13:40:00,152.84,152.93,152.8,152.93,24700.0,131.3155,131.3928,131.2811,131.3928,24700.0
2014-07-23 13:50:00,152.93,153.07,152.91,153.07,16200.0,131.3928,131.5131,131.3756,131.5131,16200.0
2014-07-23 14:00:00,153.07,153.09,152.99,153.06,11500.0,131.5131,131.5303,131.4444,131.5045,11500.0
2014-07-23 14:10:00,153.05,153.09,152.96,152.99,12500.0,131.4959,131.5303,131.4186,131.4444,12500.0
2014-07-23 14:20:00,153.02,153.02,152.78,152.78,13100.0,131.4701,131.4701,131.2639,131.2639,13100.0
2014-07-23 14:30:00,152.76,152.94,152.72,152.9,10100.0,131.2467,131.4014,131.2124,131.367,10100.0
2014-07-23 14:40:00,152.92,152.97,152.87,152.88,9600.0,131.3842,131.4272,131.3413,131.3498,9600.0
2014-07-23 14:50:00,152.89,152.89,152.79,152.87,5200.0,131.3584,131.3584,131.2725,131.3413,5200.0
2014-07-23 15:00:00,152.9,152.93,152.84,152.92,12400.0,131.367,131.3928,131.3155,131.3842,12400.0
2014-07-23 15:10:00,152.93,152.94,152.8,152.9,20000.0,131.3928,131.4014,131.2811,131.367,20000.0
2014-07-23 15:20:00,152.9,152.93,152.86,152.9,17200.0,131.367,131.3928,131.3327,131.367,17200.0
2014-07-23 15:30:00,152.9,152.9,152.79,152.8,24900.0,131.367,131.367,131.2725,131.2811,24900.0
2014-07-23 15:40:00,152.82,152.85,152.75,152.76,34500.0,131.2983,131.3241,131.2382,131.2467,34500.0
2014-07-23 15:50:00,152.78,152.79,152.6,152.69,67700.0,131.2639,131.2725,131.1093,131.1866,67700.0
2014-07-24 09:30:00,153.03,153.25,152.73,152.97,29800.0,131.4787,131.6677,131.221,131.4272,29800.0
2014-07-24 09:40:00,152.98,153.0,152.85,152.93,16900.0,131.4358,131.4529,131.3241,131.3928,16900.0
2014-07-24 09:50:00,152.91,152.97,152.72,152.81,17600.0,131.3756,131.4272,131.2124,131.2897,17600.0
2014-07-24 10:00:00,152.91,152.92,152.6,152.91,22400.0,131.3756,131.3842,131.1093,131.3756,22400.0
2014-07-24 10:10:00,152.84,152.84,152.33,152.44,35300.0,131.3155,131.3155,130.8773,130.9718,35300.0
2014-07-24 10:20:00,152.41,152.94,152.38,152.88,12500.0,130.946,131.4014,130.9203,131.3498,12500.0
2014-07-24 10:30:00,152.92,152.92,152.77,152.77,10900.0,131.3842,131.3842,131.2553,131.2553,10900.0
2014-07-24 10:40:00,152.77,152.94,152.77,152.78,23300.0,131.2553,131.4014,131.2553,131.2639,23300.0
2014-07-24 10:50:00,152.78,152.95,152.74,152.83,18200.0,131.2639,131.41,131.2296,131.3069,18200.0
2014-07-24 11:00:00,152.86,152.92,152.79,152.9,13700.0,131.3327,131.3842,131.2725,131.367,13700.0
2014-07-24 11:10:00,152.9,152.95,152.82,152.86,15700.0,131.367,131.41,131.2983,131.3327,15700.0
2014-07-24 11:20:00,152.89,152.93,152.78,152.85,19600.0,131.3584,131.3928,131.2639,131.3241,19600.0
2014-07-24 11:30:00,152.84,152.87,152.77,152.79,11800.0,131.3155,131.3413,131.2553,131.2725,11800.0
2014-07-24 11:40:00,152.79,152.83,152.77,152.79,5700.0,131.2725,131.3069,131.2553,131.2725,5700.0
2014-07-24 11:50:00,152.78,152.82,152.76,152.76,38500.0,131.2639,131.2983,131.2467,131.2467,38500.0
2014-07-24 12:00:00,152.8,152.86,152.8,152.85,13700.0,131.2811,131.3327,131.2811,131.3241,13700.0
2014-07-24 12:10:00,152.84,152.87,152.75,152.85,9400.0,131.3155,131.3413,131.2382,131.3241,9400.0
2014-07-24 12:20:00,152.84,152.85,152.76,152.81,3300.0,131.3155,131.3241,131.2467,131.2897,3300.0
2014-07-24 12:30:00,152.81,152.85,152.75,152.76,8500.0,131.2897,131.3241,131.2382,131.2467,8500.0
2014-07-24 12:40:00,152.77,152.85,152.75,152.78,7400.0,131.2553,131.3241,131.2382,131.2639,7400.0
2014-07-24 12:50:00,152.73,152.83,152.69,152.78,9900.0,131.221,131.3069,131.1866,131.2639,9900.0
2014-07-24 13:00:00,152.8,152.82,152.57,152.6,9700.0,131.2811,131.2983,131.0835,131.1093,9700.0
2014-07-24 13:10:00,152.64,152.64,152.48,152.55,93800.0,131.1436,131.1436,131.0062,131.0663,93800.0
2014-07-24 13:20:00,152.56,152.58,152.46,152.51,45200.0,131.0749,131.0921,130.989,131.032,45200.0
2014-07-24 13:30:00,152.56,152.7,152.51,152.7,17700.0,131.0749,131.1952,131.032,131.1952,17700.0
2014-07-24 13:40:00,152.7,152.8,152.63,152.72,6300.0,131.1952,131.2811,131.1351,131.2124,6300.0
2014-07-24 13:50:00,152.73,153.06,152.73,153.06,13100.0,131.221,131.5045,131.221,131.5045,13100.0
2014-07-24 14:00:00,153.07,153.07,152.72,152.78,13100.0,131.5131,131.5131,131.2124,131.2639,13100.0
2014-07-24 14:10:00,152.79,152.9,152.77,152.77,6700.0,131.2725,131.367,131.2553,131.2553,6700.0
2014-07-24 14:20:00,152.8,152.92,152.79,152.89,13400.0,131.2811,131.3842,131.2725,131.3584,13400.0
2014-07-24 14:30:00,152.9,152.92,152.68,152.68,12000.0,131.367,131.3842,131.178,131.178,12000.0
2014-07-24 14:40:00,152.68,152.7,152.58,152.62,16100.0,131.178,131.1952,131.0921,131.1265,16100.0
2014-07-24 14:50:00,152.62,152.8,152.52,152.53,8700.0,131.1265,131.2811,131.0405,131.0491,8700.0
2014-07-24 15:00:00,152.53,152.57,152.41,152.55,17200.0,131.0491,131.0835,130.946,131.0663,17200.0
2014-07-24 15:10:00,152.51,152.66,152.51,152.66,6400.0,131.032,131.1608,131.032,131.1608,6400.0
2014-07-24 15:20:00,152.66,152.66,152.52,152.56,19600.0,131.1608,131.1608,131.0405,131.0749,19600.0
2014-07-24 15:30:00,152.54,152.75,152.54,152.65,22500.0,131.0577,131.2382,131.0577,131.1522,22500.0
2014-07-24 15:40:00,152.68,152.74,152.62,152.62,31600.0,131.178,131.2296,131.1265,131.1265,31600.0
2014-07-24 15:50:00,152.61,152.63,152.47,152.48,68800.0,131.1179,131.1351,130.9976,131.0062,68800.0
2014-07-25 09:30:00,152.0,152.41,151.55,151.99,32900.0,130.5938,130.946,130.2072,130.5852,32900.0
2014-07-25 09:40:00,152.0,152.08,151.84,151.88,18400.0,130.5938,130.6625,130.4563,130.4907,18400.0
2014-07-25 09:50:00,152.0,152.05,151.87,151.98,22600.0,130.5938,130.6367,130.4821,130.5766,22600.0
2014-07-25 10:00:00,152.03,152.18,151.9,152.0,16200.0,130.6196,130.7484,130.5079,130.5938,16200.0
2014-07-25 10:10:00,152.0,152.09,151.94,151.99,11100.0,130.5938,130.6711,130.5422,130.5852,11100.0
2014-07-25 10:20:00,152.0,152.32,151.95,152.3,7500.0,130.5938,130.8687,130.5508,130.8515,7500.0
2014-07-25 10:30:00,152.29,152.32,152.0,152.06,22700.0,130.8429,130.8687,130.5938,130.6453,22700.0
2014-07-25 10:40:00,152.15,152.24,151.96,152.23,8700.0,130.7227,130.8,130.5594,130.7914,8700.0
2014-07-25 10:50:00,152.23,152.24,151.81,151.86,35100.0,130.7914,130.8,130.4305,130.4735,35100.0
2014-07-25 11:00:00,151.87,151.87,151.68,151.84,14200.0,130.4821,130.4821,130.3188,130.4563,14200.0
2014-07-25 11:10:00,151.82,151.84,151.66,151.69,11900.0,130.4391,130.4563,130.3017,130.3274,11900.0
2014-07-25 11:20:00,151.69,151.71,151.46,151.71,14000.0,130.3274,130.3446,130.1298,130.3446,14000.0
2014-07-25 11:30:00,151.78,151.86,151.7,151.74,14400.0,130.4048,130.4735,130.336,130.3704,14400.0
2014-07-25 11:40:00,151.74,151.74,151.47,151.47,7600.0,130.3704,130.3704,130.1384,130.1384,7600.0
2014-07-25 11:50:00,151.47,151.53,151.36,151.36,8400.0,130.1384,130.19,130.0439,130.0439,8400.0
2014-07-25 12:00:00,151.38,151.6,151.36,151.6,7800.0,130.0611,130.2501,130.0439,130.2501,7800.0
2014-07-25 12:10:00,151.61,151.61,151.42,151.53,8100.0,130.2587,130.2587,130.0955,130.19,8100.0
2014-07-25 12:20:00,151.52,151.58,151.48,151.54,8800.0,130.1814,130.2329,130.147,130.1986,8800.0
2014-07-25 12:30:00,151.53,151.63,151.5,151.63,7000.0,130.19,130.2759,130.1642,130.2759,7000.0
2014-07-25 12:40:00,151.61,151.64,151.53,151.6,5900.0,130.2587,130.2845,130.19,130.2501,5900.0
2014-07-25 12:50:00,151.6,151.64,151.57,151.6,7000.0,130.2501,130.2845,130.2243,130.2501,7000.0
2014-07-25 13:00:00,151.6,151.67,151.57,151.6,7600.0,130.2501,130.3103,130.2243,130.2501,7600.0
2014-07-25 13:10:00,151.6,151.61,151.48,151.5,13200.0,130.2501,130.2587,130.147,130.1642,13200.0
2014-07-25 13:20:00,151.48,151.51,151.34,151.4,23500.0,130.147,130.1728,130.0267,130.0783,23500.0
2014-07-25 13:30:00,151.37,151.37,150.98,151.15,36600.0,130.0525,130.0525,129.7174,129.8635,36600.0
2014-07-25 13:40:00,151.15,151.31,151.15,151.31,13400.0,129.8635,130.0009,129.8635,130.0009,13400.0
2014-07-25 13:50:00,151.32,151.34,151.13,151.18,11100.0,130.0095,130.0267,129.8463,129.8893,11100.0
2014-07-25 14:00:00,151.17,151.28,151.05,151.25,11700.0,129.8807,129.9752,129.7776,129.9494,11700.0
2014-07-25 14:10:00,151.25,151.26,151.18,151.23,12900.0,129.9494,129.958,129.8893,129.9322,12900.0
2014-07-25 14:20:00,151.2,151.26,151.17,151.21,12000.0,129.9064,129.958,129.8807,129.915,12000.0
2014-07-25 14:30:00,151.21,151.24,151.17,151.23,12300.0,129.915,129.9408,129.8807,129.9322,12300.0
2014-07-25 14:40:00,151.24,151.27,151.2,151.2,13400.0,129.9408,129.9666,129.9064,129.9064,13400.0
2014-07-25 14:50:00,151.2,151.25,151.08,151.22,13000.0,129.9064,129.9494,129.8033,129.9236,13000.0
2014-07-25 15:00:00,151.24,151.24,150.99,151.13,20900.0,129.9408,129.9408,129.726,129.8463,20900.0
2014-07-25 15:10:00,151.14,151.22,151.09,151.18,15500.0,129.8549,129.9236,129.8119,129.8893,15500.0
2014-07-25 15:20:00,151.19,151.2,151.01,151.02,15700.0,129.8978,129.9064,129.7432,129.7518,15700.0
2014-07-25 15:30:00,151.01,151.03,150.8,150.81,41900.0,129.7432,129.7604,129.5628,129.5714,41900.0
2014-07-25 15:40:00,150.8,151.03,150.8,150.97,54800.0,129.5628,129.7604,129.5628,129.7088,54800.0
2014-07-25 15:50:00,150.97,151.08,150.86,150.9,226100.0,129.7088,129.8033,129.6143,129.6487,226100.0
2014-07-28 09:30:00,150.9,151.46,150.35,150.49,33400.0,129.6487,130.1298,129.1761,129.2964,33400.0
2014-07-28 09:40:00,150.48,150.48,149.66,149.78,36500.0,129.2878,129.2878,128.5833,128.6864,36500.0
2014-07-28 09:50:00,149.83,149.99,149.61,149.91,28200.0,128.7294,128.8668,128.5404,128.7981,28200.0
2014-07-28 10:00:00,149.89,149.89,149.47,149.47,22400.0,128.7809,128.7809,128.4201,128.4201,22400.0
2014-07-28 10:10:00,149.45,149.59,149.04,149.26,25900.0,128.4029,128.5232,128.0506,128.2397,25900.0
2014-07-28 10:20:00,149.22,149.44,149.16,149.36,21900.0,128.2053,128.3943,128.1537,128.3256,21900.0
2014-07-28 10:30:00,149.34,149.35,148.91,148.94,57900.0,128.3084,128.317,127.9389,127.9647,57900.0
2014-07-28 10:40:00,148.97,149.05,148.79,148.86,23900.0,127.9905,128.0592,127.8358,127.896,23900.0
2014-07-28 10:50:00,148.86,148.92,148.76,148.81,29100.0,127.896,127.9475,127.8101,127.853,29100.0
2014-07-28 11:00:00,148.81,148.98,148.78,148.83,118000.0,127.853,127.9991,127.8273,127.8702,118000.0
2014-07-28 11:10:00,148.88,148.93,148.48,148.5,52500.0,127.9132,127.9561,127.5695,127.5867,52500.0
2014-07-28 11:20:00,148.5,148.67,148.42,148.45,81300.0,127.5867,127.7327,127.5179,127.5437,81300.0
2014-07-28 11:30:00,148.44,148.86,148.3,148.73,61600.0,127.5351,127.896,127.4148,127.7843,61600.0
2014-07-28 11:40:00,148.77,148.8,148.54,148.8,24100.0,127.8187,127.8444,127.621,127.8444,24100.0
2014-07-28 11:50:00,148.78,148.85,148.47,148.53,30700.0,127.8273,127.8874,127.5609,127.6125,30700.0
2014-07-28 12:00:00,148.5,148.56,148.49,148.56,16300.0,127.5867,127.6382,127.5781,127.6382,16300.0
2014-07-28 12:10:00,148.53,148.54,148.4,148.48,25500.0,127.6125,127.621,127.5008,127.5695,25500.0
2014-07-28 12:20:00,148.44,148.78,148.44,148.69,23000.0,127.5351,127.8273,127.5351,127.7499,23000.0
2014-07-28 12:30:00,148.63,148.76,148.63,148.64,10100.0,127.6984,127.8101,127.6984,127.707,10100.0
2014-07-28 12:40:00,148.65,148.9,148.63,148.89,11600.0,127.7156,127.9304,127.6984,127.9218,11600.0
2014-07-28 12:50:00,148.89,148.96,148.72,148.78,15700.0,127.9218,127.9819,127.7757,127.8273,15700.0
2014-07-28 13:00:00,148.76,148.99,148.71,148.99,22800.0,127.8101,128.0077,127.7671,128.0077,22800.0
2014-07-28 13:10:00,148.99,149.27,148.99,149.14,27000.0,128.0077,128.2482,128.0077,128.1366,27000.0
2014-07-28 13:20:00,149.12,149.22,149.12,149.19,29800.0,128.1194,128.2053,128.1194,128.1795,29800.0
2014-07-28 13:30:00,149.19,149.48,149.15,149.48,67100.0,128.1795,128.4287,128.1451,128.4287,67100.0
2014-07-28 13:40:00,149.5,149.55,149.23,149.23,29300.0,128.4459,128.4888,128.2139,128.2139,29300.0
2014-07-28 13:50:00,149.29,149.52,149.25,149.48,22300.0,128.2654,128.463,128.2311,128.4287,22300.0
2014-07-28 14:00:00,149.52,149.65,149.52,149.65,13200.0,128.463,128.5747,128.463,128.5747,13200.0
2014-07-28 14:10:00,149.67,149.72,149.57,149.62,11700.0,128.5919,128.6349,128.506,128.549,11700.0
2014-07-28 14:20:00,149.6,149.77,149.6,149.63,21300.0,128.5318,128.6778,128.5318,128.5575,21300.0
2014-07-28 14:30:00,149.63,149.63,149.45,149.48,23400.0,128.5575,128.5575,128.4029,128.4287,23400.0
2014-07-28 14:40:00,149.5,149.51,149.15,149.33,15800.0,128.4459,128.4544,128.1451,128.2998,15800.0
2014-07-28 14:50:00,149.33,149.44,149.17,149.25,13600.0,128.2998,128.3943,128.1623,128.2311,13600.0
2014-07-28 15:00:00,149.28,149.55,149.26,149.52,23500.0,128.2568,128.4888,128.2397,128.463,23500.0
2014-07-28 15:10:00,149.49,149.53,149.38,149.42,21400.0,128.4373,128.4716,128.3428,128.3771,21400.0
2014-07-28 15:20:00,149.4,149.53,149.38,149.53,43500.0,128.3599,128.4716,128.3428,128.4716,43500.0
2014-07-28 15:30:00,149.54,149.63,149.53,149.55,42400.0,128.4802,128.5575,128.4716,128.4888,42400.0
2014-07-28 15:40:00,149.55,149.78,149.53,149.61,66000.0,128.4888,128.6864,128.4716,128.5404,66000.0
2014-07-28 15:50:00,149.6,149.69,149.19,149.52,121000.0,128.5318,128.6091,128.1795,128.463,121000.0
2014-07-29 09:30:00,148.5,149.86,148.5,149.32,87700.0,127.5867,128.7552,127.5867,128.2912,87700.0
2014-07-29 09:40:00,149.32,149.55,149.14,149.55,34900.0,128.2912,128.4888,128.1366,128.4888,34900.0
2014-07-29 09:50:00,149.55,149.55,149.09,149.35,25300.0,128.4888,128.4888,128.0936,128.317,25300.0
2014-07-29 10:00:00,149.34,149.42,149.05,149.32,32900.0,128.3084,128.3771,128.0592,128.2912,32900.0
2014-07-29 10:10:00,149.32,149.38,149.2,149.21,17700.0,128.2912,128.3428,128.1881,128.1967,17700.0
2014-07-29 10:20:00,149.26,149.26,148.89,149.09,31500.0,128.2397,128.2397,127.9218,128.0936,31500.0
2014-07-29 10:30:00,149.08,149.1,148.95,149.05,27300.0,128.085,128.1022,127.9733,128.0592,27300.0
2014-07-29 10:40:00,149.05,149.09,148.77,148.78,18300.0,128.0592,128.0936,127.8187,127.8273,18300.0
2014-07-29 10:50:00,148.78,148.78,148.5,148.55,32700.0,127.8273,127.8273,127.5867,127.6296,32700.0
2014-07-29 11:00:00,148.54,148.61,148.18,148.25,50600.0,127.621,127.6812,127.3117,127.3719,50600.0
2014-07-29 11:10:00,148.17,148.29,148.0,148.25,36400.0,127.3032,127.4063,127.1571,127.3719,36400.0
2014-07-29 11:20:00,148.28,148.37,148.18,148.18,17900.0,127.3977,127.475,127.3117,127.3117,17900.0
2014-07-29 11:30:00,148.14,148.2,147.79,147.89,38400.0,127.2774,127.3289,126.9767,127.0626,38400.0
2014-07-29 11:40:00,147.89,148.01,147.84,147.98,25900.0,127.0626,127.1657,127.0196,127.1399,25900.0
2014-07-29 11:50:00,147.98,148.14,147.92,148.11,37200.0,127.1399,127.2774,127.0884,127.2516,37200.0
2014-07-29 12:00:00,148.11,148.28,148.11,148.24,27300.0,127.2516,127.3977,127.2516,127.3633,27300.0
2014-07-29 12:10:00,148.19,148.3,148.15,148.28,27700.0,127.3203,127.4148,127.286,127.3977,27700.0
2014-07-29 12:20:00,148.28,148.45,148.28,148.44,11800.0,127.3977,127.5437,127.3977,127.5351,11800.0
2014-07-29 12:30:00,148.44,148.44,148.3,148.38,20300.0,127.5351,127.5351,127.4148,127.4836,20300.0
2014-07-29 12:40:00,148.42,148.49,148.39,148.48,17600.0,127.5179,127.5781,127.4922,127.5695,17600.0
2014-07-29 12:50:00,148.47,148.51,148.35,148.39,15500.0,127.5609,127.5953,127.4578,127.4922,15500.0
2014-07-29 13:00:00,148.38,148.38,148.26,148.36,24500.0,127.4836,127.4836,127.3805,127.4664,24500.0
2014-07-29 13:10:00,148.36,148.36,148.27,148.32,21500.0,127.4664,127.4664,127.3891,127.432,21500.0
2014-07-29 13:20:00,148.31,148.49,148.3,148.43,20000.0,127.4234,127.5781,127.4148,127.5265,20000.0
2014-07-29 13:30:00,148.42,148.42,148.22,148.26,27700.0,127.5179,127.5179,127.3461,127.3805,27700.0
2014-07-29 13:40:00,148.26,148.36,148.24,148.32,20600.0,127.3805,127.4664,127.3633,127.432,20600.0
2014-07-29 13:50:00,148.32,148.46,148.21,148.45,19000.0,127.432,127.5523,127.3375,127.5437,19000.0
2014-07-29 14:00:00,148.45,148.45,148.3,148.33,15800.0,127.5437,127.5437,127.4148,127.4406,15800.0
2014-07-29 14:10:00,148.34,148.46,148.29,148.29,28100.0,127.4492,127.5523,127.4063,127.4063,28100.0
2014-07-29 14:20:00,148.31,148.31,147.92,148.08,35100.0,127.4234,127.4234,127.0884,127.2258,35100.0
2014-07-29 14:30:00,148.08,148.11,147.93,147.93,21100.0,127.2258,127.2516,127.097,127.097,21100.0
2014-07-29 14:40:00,147.95,147.96,147.66,147.75,87100.0,127.1141,127.1227,126.865,126.9423,87100.0
2014-07-29 14:50:00,147.78,147.79,147.7,147.77,36500.0,126.9681,126.9767,126.8993,126.9595,36500.0
2014-07-29 15:00:00,147.72,147.83,147.69,147.76,30700.0,126.9165,127.011,126.8908,126.9509,30700.0
2014-07-29 15:10:00,147.76,147.8,147.66,147.79,24300.0,126.9509,126.9853,126.865,126.9767,24300.0
2014-07-29 15:20:00,147.8,147.81,147.61,147.61,52200.0,126.9853,126.9939,126.822,126.822,52200.0
2014-07-29 15:30:00,147.6,147.6,147.32,147.46,63800.0,126.8134,126.8134,126.5729,126.6931,63800.0
2014-07-29 15:40:00,147.46,147.55,147.2,147.28,86300.0,126.6931,126.7705,126.4698,126.5385,86300.0
2014-07-29 15:50:00,147.26,147.31,147.04,147.14,113600.0,126.5213,126.5643,126.3323,126.4182,113600.0
2014-07-30 09:30:00,147.36,148.39,147.36,148.05,66900.0,126.6072,127.4922,126.6072,127.2001,66900.0
2014-07-30 09:40:00,148.09,148.37,147.83,148.37,34400.0,127.2344,127.475,127.011,127.475,34400.0
2014-07-30 09:50:00,148.37,148.64,148.05,148.05,34100.0,127.475,127.707,127.2001,127.2001,34100.0
2014-07-30 10:00:00,148.08,148.18,147.55,147.68,28600.0,127.2258,127.3117,126.7705,126.8822,28600.0
2014-07-30 10:10:00,147.73,148.05,147.66,148.05,17700.0,126.9251,127.2001,126.865,127.2001,17700.0
2014-07-30 10:20:00,148.08,148.35,148.08,148.19,19300.0,127.2258,127.4578,127.2258,127.3203,19300.0
2014-07-30 10:30:00,148.24,148.4,148.07,148.2,25000.0,127.3633,127.5008,127.2172,127.3289,25000.0
2014-07-30 10:40:00,148.2,148.31,147.97,148.1,24000.0,127.3289,127.4234,127.1313,127.243,24000.0
2014-07-30 10:50:00,148.1,148.36,148.1,148.2,28100.0,127.243,127.4664,127.243,127.3289,28100.0
2014-07-30 11:00:00,148.19,148.2,147.69,147.98,35300.0,127.3203,127.3289,126.8908,127.1399,35300.0
2014-07-30 11:10:00,148.02,148.39,147.95,148.38,20500.0,127.1743,127.4922,127.1141,127.4836,20500.0
2014-07-30 11:20:00,148.33,148.55,148.33,148.42,21600.0,127.4406,127.6296,127.4406,127.5179,21600.0
2014-07-30 11:30:00,148.41,148.49,148.29,148.34,22900.0,127.5094,127.5781,127.4063,127.4492,22900.0
2014-07-30 11:40:00,148.29,148.59,148.21,148.32,23200.0,127.4063,127.664,127.3375,127.432,23200.0
2014-07-30 11:50:00,148.28,148.34,148.05,148.18,19800.0,127.3977,127.4492,127.2001,127.3117,19800.0
2014-07-30 12:00:00,148.21,148.26,148.04,148.08,20400.0,127.3375,127.3805,127.1915,127.2258,20400.0
2014-07-30 12:10:00,148.09,148.45,148.09,148.43,11600.0,127.2344,127.5437,127.2344,127.5265,11600.0
2014-07-30 12:20:00,148.38,148.72,148.33,148.54,23200.0,127.4836,127.7757,127.4406,127.621,23200.0
2014-07-30 12:30:00,148.6,148.85,148.53,148.81,19000.0,127.6726,127.8874,127.6125,127.853,19000.0
2014-07-30 12:40:00,148.81,149.0,148.8,148.92,20600.0,127.853,128.0163,127.8444,127.9475,20600.0
2014-07-30 12:50:00,148.94,149.04,148.86,148.96,15300.0,127.9647,128.0506,127.896,127.9819,15300.0
2014-07-30 13:00:00,148.97,148.98,148.7,148.79,15100.0,127.9905,127.9991,127.7585,127.8358,15100.0
2014-07-30 13:10:00,148.79,148.89,148.7,148.73,15300.0,127.8358,127.9218,127.7585,127.7843,15300.0
2014-07-30 13:20:00,148.71,148.82,148.64,148.75,16600.0,127.7671,127.8616,127.707,127.8015,16600.0
2014-07-30 13:30:00,148.75,149.09,148.74,149.05,15200.0,127.8015,128.0936,127.7929,128.0592,15200.0
2014-07-30 13:40:00,149.01,149.22,148.97,149.22,13300.0,128.0249,128.2053,127.9905,128.2053,13300.0
2014-07-30 13:50:00,149.22,149.35,149.15,149.33,22800.0,128.2053,128.317,128.1451,128.2998,22800.0
2014-07-30 14:00:00,149.33,149.91,149.0,149.91,51300.0,128.2998,128.7981,128.0163,128.7981,51300.0
2014-07-30 14:10:00,149.89,150.34,149.88,150.1,35900.0,128.7809,129.1676,128.7723,128.9614,35900.0
2014-07-30 14:20:00,150.15,150.17,149.65,149.83,26100.0,129.0043,129.0215,128.5747,128.7294,26100.0
2014-07-30 14:30:00,149.82,149.87,149.61,149.76,26800.0,128.7208,128.7637,128.5404,128.6692,26800.0
2014-07-30 14:40:00,149.77,149.91,149.45,149.48,39600.0,128.6778,128.7981,128.4029,128.4287,39600.0
2014-07-30 14:50:00,149.49,149.62,149.44,149.47,18800.0,128.4373,128.549,128.3943,128.4201,18800.0
2014-07-30 15:00:00,149.46,149.48,149.16,149.24,33100.0,128.4115,128.4287,128.1537,128.2225,33100.0
2014-07-30 15:10:00,149.26,149.46,149.02,149.45,29500.0,128.2397,128.4115,128.0335,128.4029,29500.0
2014-07-30 15:20:00,149.45,149.46,149.23,149.45,27700.0,128.4029,128.4115,128.2139,128.4029,27700.0
2014-07-30 15:30:00,149.46,149.69,149.46,149.53,34100.0,128.4115,128.6091,128.4115,128.4716,34100.0
2014-07-30 15:40:00,149.55,149.69,149.52,149.52,48600.0,128.4888,128.6091,128.463,128.463,48600.0
2014-07-30 15:50:00,149.51,149.55,149.34,149.38,79300.0,128.4544,128.4888,128.3084,128.3428,79300.0
2014-07-31 09:30:00,148.07,148.74,148.07,148.29,38000.0,127.2172,127.7929,127.2172,127.4063,38000.0
2014-07-31 09:40:00,148.24,149.0,148.24,149.0,35700.0,127.3633,128.0163,127.3633,128.0163,35700.0
2014-07-31 09:50:00,149.05,149.11,148.38,148.38,31400.0,128.0592,128.1108,127.4836,127.4836,31400.0
2014-07-31 10:00:00,148.35,148.64,148.23,148.5,15700.0,127.4578,127.707,127.3547,127.5867,15700.0
2014-07-31 10:10:00,148.55,149.02,148.55,148.91,30000.0,127.6296,128.0335,127.6296,127.9389,30000.0
2014-07-31 10:20:00,148.95,149.0,148.52,148.6,21100.0,127.9733,128.0163,127.6039,127.6726,21100.0
2014-07-31 10:30:00,148.65,148.67,148.14,148.34,14100.0,127.7156,127.7327,127.2774,127.4492,14100.0
2014-07-31 10:40:00,148.38,148.59,148.29,148.43,14600.0,127.4836,127.664,127.4063,127.5265,14600.0
2014-07-31 10:50:00,148.37,148.39,147.95,147.95,21900.0,127.475,127.4922,127.1141,127.1141,21900.0
2014-07-31 11:00:00,147.93,148.18,147.93,148.07,17600.0,127.097,127.3117,127.097,127.2172,17600.0
2014-07-31 11:10:00,148.03,148.07,147.78,147.89,47100.0,127.1829,127.2172,126.9681,127.0626,47100.0
2014-07-31 11:20:00,147.89,148.09,147.79,147.96,18400.0,127.0626,127.2344,126.9767,127.1227,18400.0
2014-07-31 11:30:00,147.89,147.89,147.67,147.82,17800.0,127.0626,127.0626,126.8736,127.0024,17800.0
2014-07-31 11:40:00,147.8,147.93,147.46,147.67,36000.0,126.9853,127.097,126.6931,126.8736,36000.0
2014-07-31 11:50:00,147.64,147.64,147.27,147.39,29800.0,126.8478,126.8478,126.5299,126.633,29800.0
2014-07-31 12:00:00,147.39,147.6,147.28,147.54,18600.0,126.633,126.8134,126.5385,126.7619,18600.0
2014-07-31 12:10:00,147.49,147.49,147.17,147.24,15700.0,126.7189,126.7189,126.444,126.5041,15700.0
2014-07-31 12:20:00,147.27,147.27,147.06,147.21,15500.0,126.5299,126.5299,126.3495,126.4784,15500.0
2014-07-31 12:30:00,147.22,147.42,147.2,147.41,12300.0,126.4869,126.6588,126.4698,126.6502,12300.0
2014-07-31 12:40:00,147.4,147.68,147.28,147.62,15700.0,126.6416,126.8822,126.5385,126.8306,15700.0
2014-07-31 12:50:00,147.72,147.73,147.5,147.5,12500.0,126.9165,126.9251,126.7275,126.7275,12500.0
2014-07-31 13:00:00,147.54,147.61,147.36,147.45,17700.0,126.7619,126.822,126.6072,126.6846,17700.0
2014-07-31 13:10:00,147.43,147.54,147.34,147.43,16900.0,126.6674,126.7619,126.59,126.6674,16900.0
2014-07-31 13:20:00,147.47,147.48,147.23,147.43,15800.0,126.7017,126.7103,126.4955,126.6674,15800.0
2014-07-31 13:30:00,147.42,147.65,147.31,147.6,18600.0,126.6588,126.8564,126.5643,126.8134,18600.0
2014-07-31 13:40:00,147.58,147.65,147.41,147.5,31900.0,126.7962,126.8564,126.6502,126.7275,31900.0
2014-07-31 13:50:00,147.5,147.62,147.36,147.56,18500.0,126.7275,126.8306,126.6072,126.7791,18500.0
2014-07-31 14:00:00,147.57,147.72,147.52,147.57,18400.0,126.7877,126.9165,126.7447,126.7877,18400.0
2014-07-31 14:10:00,147.61,147.61,147.31,147.42,21900.0,126.822,126.822,126.5643,126.6588,21900.0
2014-07-31 14:20:00,147.42,147.63,147.4,147.59,17800.0,126.6588,126.8392,126.6416,126.8048,17800.0
2014-07-31 14:30:00,147.6,147.6,147.36,147.37,13500.0,126.8134,126.8134,126.6072,126.6158,13500.0
2014-07-31 14:40:00,147.39,147.42,147.01,147.16,24000.0,126.633,126.6588,126.3065,126.4354,24000.0
2014-07-31 14:50:00,147.14,147.29,146.84,146.99,29200.0,126.4182,126.5471,126.1605,126.2893,29200.0
2014-07-31 15:00:00,146.95,147.35,146.93,147.04,31400.0,126.255,126.5986,126.2378,126.3323,31400.0
2014-07-31 15:10:00,147.02,147.03,146.73,146.86,38400.0,126.3151,126.3237,126.066,126.1776,38400.0
2014-07-31 15:20:00,146.87,146.87,146.64,146.79,35800.0,126.1862,126.1862,125.9886,126.1175,35800.0
2014-07-31 15:30:00,146.79,147.16,146.76,147.13,63300.0,126.1175,126.4354,126.0917,126.4096,63300.0
2014-07-31 15:40:00,147.13,147.27,147.02,147.27,124500.0,126.4096,126.5299,126.3151,126.5299,124500.0
2014-07-31 15:50:00,147.25,147.25,146.88,146.88,146300.0,126.5127,126.5127,126.1948,126.1948,146300.0
2014-08-01 09:30:00,146.63,147.9,146.49,147.82,38900.0,125.98,127.0712,125.8598,127.0024,38900.0
2014-08-01 09:40:00,147.82,147.93,147.31,147.73,30800.0,127.0024,127.097,126.5643,126.9251,30800.0
2014-08-01 09:50:00,147.71,147.8,147.43,147.6,24400.0,126.9079,126.9853,126.6674,126.8134,24400.0
2014-08-01 10:00:00,147.66,147.99,147.48,147.59,35300.0,126.865,127.1485,126.7103,126.8048,35300.0
2014-08-01 10:10:00,147.66,147.66,147.06,147.13,32100.0,126.865,126.865,126.3495,126.4096,32100.0
2014-08-01 10:20:00,147.08,147.71,147.01,147.64,22900.0,126.3667,126.9079,126.3065,126.8478,22900.0
2014-08-01 10:30:00,147.61,147.67,147.29,147.56,16600.0,126.822,126.8736,126.5471,126.7791,16600.0
2014-08-01 10:40:00,147.56,147.64,147.28,147.3,14600.0,126.7791,126.8478,126.5385,126.5557,14600.0
2014-08-01 10:50:00,147.29,147.42,147.19,147.37,15900.0,126.5471,126.6588,126.4612,126.6158,15900.0
2014-08-01 11:00:00,147.35,147.4,147.0,147.05,20000.0,126.5986,126.6416,126.2979,126.3409,20000.0
2014-08-01 11:10:00,147.09,147.13,146.65,146.73,25900.0,126.3753,126.4096,125.9972,126.066,25900.0
2014-08-01 11:20:00,146.78,146.97,146.7,146.79,24100.0,126.1089,126.2722,126.0402,126.1175,24100.0
2014-08-01 11:30:00,146.77,146.9,146.29,146.29,24800.0,126.1003,126.212,125.6879,125.6879,24800.0
2014-08-01 11:40:00,146.29,146.47,146.2,146.2,25600.0,125.6879,125.8426,125.6106,125.6106,25600.0
2014-08-01 11:50:00,146.22,146.28,145.93,146.1,37700.0,125.6278,125.6793,125.3786,125.5247,37700.0
2014-08-01 12:00:00,146.08,146.44,146.08,146.38,37800.0,125.5075,125.8168,125.5075,125.7652,37800.0
2014-08-01 12:10:00,146.36,146.6,146.18,146.56,24000.0,125.7481,125.9543,125.5934,125.9199,24000.0
2014-08-01 12:20:00,146.5,146.59,146.32,146.42,18100.0,125.8683,125.9457,125.7137,125.7996,18100.0
2014-08-01 12:30:00,146.42,146.53,146.29,146.33,18400.0,125.7996,125.8941,125.6879,125.7223,18400.0
2014-08-01 12:40:00,146.3,146.53,146.3,146.3,23600.0,125.6965,125.8941,125.6965,125.6965,23600.0
2014-08-01 12:50:00,146.31,146.71,146.2,146.6,22200.0,125.7051,126.0488,125.6106,125.9543,22200.0
2014-08-01 13:00:00,146.61,146.67,146.38,146.58,36900.0,125.9629,126.0144,125.7652,125.9371,36900.0
2014-08-01 13:10:00,146.58,146.74,146.54,146.67,41600.0,125.9371,126.0745,125.9027,126.0144,41600.0
2014-08-01 13:20:00,146.67,146.9,146.46,146.81,99300.0,126.0144,126.212,125.834,126.1347,99300.0
2014-08-01 13:30:00,146.89,147.06,146.58,146.7,68200.0,126.2034,126.3495,125.9371,126.0402,68200.0
2014-08-01 13:40:00,146.7,147.04,146.63,146.95,48400.0,126.0402,126.3323,125.98,126.255,48400.0
2014-08-01 13:50:00,146.92,146.95,146.62,146.82,61100.0,126.2292,126.255,125.9714,126.1433,61100.0
2014-08-01 14:00:00,146.78,146.92,146.6,146.81,57000.0,126.1089,126.2292,125.9543,126.1347,57000.0
2014-08-01 14:10:00,146.83,146.93,146.66,146.73,70700.0,126.1519,126.2378,126.0058,126.066,70700.0
2014-08-01 14:20:00,146.73,146.86,146.63,146.71,24100.0,126.066,126.1776,125.98,126.0488,24100.0
2014-08-01 14:30:00,146.71,146.97,146.7,146.93,21400.0,126.0488,126.2722,126.0402,126.2378,21400.0
2014-08-01 14:40:00,146.96,147.12,146.85,146.89,17700.0,126.2636,126.401,126.1691,126.2034,17700.0
2014-08-01 14:50:00,146.79,146.92,146.67,146.87,18500.0,126.1175,126.2292,126.0144,126.1862,18500.0
2014-08-01 15:00:00,146.86,147.05,146.73,146.93,25900.0,126.1776,126.3409,126.066,126.2378,25900.0
2014-08-01 15:10:00,146.99,147.14,146.9,147.1,23700.0,126.2893,126.4182,126.212,126.3838,23700.0
2014-08-01 15:20:00,147.1,147.17,147.0,147.07,29900.0,126.3838,126.444,126.2979,126.3581,29900.0
2014-08-01 15:30:00,147.09,147.11,146.92,147.08,38900.0,126.3753,126.3924,126.2292,126.3667,38900.0
2014-08-01 15:40:00,147.08,147.1,146.79,146.93,56700.0,126.3667,126.3838,126.1175,126.2378,56700.0
2014-08-01 15:50:00,146.93,146.96,146.68,146.8,81800.0,126.2378,126.2636,126.023,126.1261,81800.0
2014-08-04 09:30:00,147.31,147.76,147.25,147.57,25600.0,126.5643,126.9509,126.5127,126.7877,25600.0
2014-08-04 09:40:00,147.5,147.71,147.35,147.69,18100.0,126.7275,126.9079,126.5986,126.8908,18100.0
2014-08-04 09:50:00,147.72,148.26,147.71,148.26,33200.0,126.9165,127.3805,126.9079,127.3805,33200.0
2014-08-04 10:00:00,148.27,148.44,148.04,148.05,39400.0,127.3891,127.5351,127.1915,127.2001,39400.0
2014-08-04 10:10:00,148.03,148.03,147.72,147.84,21600.0,127.1829,127.1829,126.9165,127.0196,21600.0
2014-08-04 10:20:00,147.87,148.1,147.83,147.83,18300.0,127.0454,127.243,127.011,127.011,18300.0
2014-08-04 10:30:00,147.84,147.92,147.52,147.68,19800.0,127.0196,127.0884,126.7447,126.8822,19800.0
2014-08-04 10:40:00,147.69,147.82,147.3,147.3,43100.0,126.8908,127.0024,126.5557,126.5557,43100.0
2014-08-04 10:50:00,147.32,147.47,147.03,147.16,40300.0,126.5729,126.7017,126.3237,126.4354,40300.0
2014-08-04 11:00:00,147.13,147.25,146.95,147.12,34300.0,126.4096,126.5127,126.255,126.401,34300.0
2014-08-04 11:10:00,147.13,147.31,147.0,147.25,38000.0,126.4096,126.5643,126.2979,126.5127,38000.0
2014-08-04 11:20:00,147.25,147.49,147.18,147.48,21900.0,126.5127,126.7189,126.4526,126.7103,21900.0
2014-08-04 11:30:00,147.5,147.75,147.36,147.69,23600.0,126.7275,126.9423,126.6072,126.8908,23600.0
2014-08-04 11:40:00,147.69,147.69,147.37,147.67,15500.0,126.8908,126.8908,126.6158,126.8736,15500.0
2014-08-04 11:50:00,147.66,147.66,147.47,147.57,13500.0,126.865,126.865,126.7017,126.7877,13500.0
2014-08-04 12:00:00,147.55,147.65,147.48,147.57,12900.0,126.7705,126.8564,126.7103,126.7877,12900.0
2014-08-04 12:10:00,147.59,147.84,147.59,147.84,13100.0,126.8048,127.0196,126.8048,127.0196,13100.0
2014-08-04 12:20:00,147.8,147.86,147.71,147.76,23300.0,126.9853,127.0368,126.9079,126.9509,23300.0
2014-08-04 12:30:00,147.8,147.85,147.62,147.68,17800.0,126.9853,127.0282,126.8306,126.8822,17800.0
2014-08-04 12:40:00,147.7,147.74,147.58,147.6,8500.0,126.8993,126.9337,126.7962,126.8134,8500.0
2014-08-04 12:50:00,147.64,147.75,147.64,147.71,12500.0,126.8478,126.9423,126.8478,126.9079,12500.0
2014-08-04 13:00:00,147.72,147.74,147.6,147.64,15800.0,126.9165,126.9337,126.8134,126.8478,15800.0
2014-08-04 13:10:00,147.67,147.68,147.44,147.56,16300.0,126.8736,126.8822,126.676,126.7791,16300.0
2014-08-04 13:20:00,147.58,147.77,147.58,147.7,15000.0,126.7962,126.9595,126.7962,126.8993,15000.0
2014-08-04 13:30:00,147.73,147.85,147.71,147.82,21800.0,126.9251,127.0282,126.9079,127.0024,21800.0
2014-08-04 13:40:00,147.83,147.97,147.73,147.8,18500.0,127.011,127.1313,126.9251,126.9853,18500.0
2014-08-04 13:50:00,147.82,147.99,147.74,147.75,38200.0,127.0024,127.1485,126.9337,126.9423,38200.0
2014-08-04 14:00:00,147.76,147.94,147.76,147.88,13800.0,126.9509,127.1055,126.9509,127.054,13800.0
2014-08-04 14:10:00,147.88,147.98,147.88,147.89,12900.0,127.054,127.1399,127.054,127.0626,12900.0
2014-08-04 14:20:00,147.9,148.0,147.85,147.97,20600.0,127.0712,127.1571,127.0282,127.1313,20600.0
2014-08-04 14:30:00,147.98,148.39,147.98,148.37,37100.0,127.1399,127.4922,127.1399,127.475,37100.0
2014-08-04 14:40:00,148.38,148.68,148.35,148.68,25600.0,127.4836,127.7413,127.4578,127.7413,25600.0
2014-08-04 14:50:00,148.68,148.92,148.68,148.88,32200.0,127.7413,127.9475,127.7413,127.9132,32200.0
2014-08-04 15:00:00,148.81,148.86,148.64,148.67,31300.0,127.853,127.896,127.707,127.7327,31300.0
2014-08-04 15:10:00,148.64,148.88,148.64,148.76,24000.0,127.707,127.9132,127.707,127.8101,24000.0
2014-08-04 15:20:00,148.77,148.95,148.68,148.83,28900.0,127.8187,127.9733,127.7413,127.8702,28900.0
2014-08-04 15:30:00,148.82,149.03,148.78,148.99,37100.0,127.8616,128.042,127.8273,128.0077,37100.0
2014-08-04 15:40:00,149.0,149.08,148.8,148.87,53100.0,128.0163,128.085,127.8444,127.9046,53100.0
2014-08-04 15:50:00,148.88,148.9,148.7,148.8,120200.0,127.9132,127.9304,127.7585,127.8444,120200.0
2014-08-05 09:30:00,147.84,148.29,147.48,148.13,23900.0,127.0196,127.4063,126.7103,127.2688,23900.0
2014-08-05 09:40:00,148.13,148.32,147.94,147.94,11100.0,127.2688,127.432,127.1055,127.1055,11100.0
2014-08-05 09:50:00,147.9,147.92,147.72,147.89,16600.0,127.0712,127.0884,126.9165,127.0626,16600.0
2014-08-05 10:00:00,147.91,147.97,147.48,147.88,25400.0,127.0798,127.1313,126.7103,127.054,25400.0
2014-08-05 10:10:00,148.0,148.2,147.84,148.05,15000.0,127.1571,127.3289,127.0196,127.2001,15000.0
2014-08-05 10:20:00,148.09,148.37,148.09,148.31,10100.0,127.2344,127.475,127.2344,127.4234,10100.0
2014-08-05 10:30:00,148.29,148.53,148.24,148.47,9600.0,127.4063,127.6125,127.3633,127.5609,9600.0
2014-08-05 10:40:00,148.5,148.55,148.32,148.48,7400.0,127.5867,127.6296,127.432,127.5695,7400.0
2014-08-05 10:50:00,148.47,148.49,148.01,148.14,9400.0,127.5609,127.5781,127.1657,127.2774,9400.0
2014-08-05 11:00:00,148.14,148.16,147.9,147.9,10800.0,127.2774,127.2946,127.0712,127.0712,10800.0
2014-08-05 11:10:00,147.9,148.36,147.9,148.34,7300.0,127.0712,127.4664,127.0712,127.4492,7300.0
2014-08-05 11:20:00,148.32,148.43,148.12,148.18,8000.0,127.432,127.5265,127.2602,127.3117,8000.0
2014-08-05 11:30:00,148.18,148.25,147.98,147.99,7200.0,127.3117,127.3719,127.1399,127.1485,7200.0
2014-08-05 11:40:00,148.0,148.08,147.8,147.86,9100.0,127.1571,127.2258,126.9853,127.0368,9100.0
2014-08-05 11:50:00,147.83,147.99,147.79,147.98,13500.0,127.011,127.1485,126.9767,127.1399,13500.0
2014-08-05 12:00:00,147.98,148.1,147.73,147.77,10700.0,127.1399,127.243,126.9251,126.9595,10700.0
2014-08-05 12:10:00,147.78,147.98,147.75,147.98,8300.0,126.9681,127.1399,126.9423,127.1399,8300.0
2014-08-05 12:20:00,147.97,148.0,147.61,147.75,14000.0,127.1313,127.1571,126.822,126.9423,14000.0
2014-08-05 12:30:00,147.79,147.79,147.58,147.62,12100.0,126.9767,126.9767,126.7962,126.8306,12100.0
2014-08-05 12:40:00,147.58,147.75,147.57,147.71,7400.0,126.7962,126.9423,126.7877,126.9079,7400.0
2014-08-05 12:50:00,147.71,147.78,147.61,147.68,6400.0,126.9079,126.9681,126.822,126.8822,6400.0
2014-08-05 13:00:00,147.72,147.72,147.5,147.59,5900.0,126.9165,126.9165,126.7275,126.8048,5900.0
2014-08-05 13:10:00,147.58,147.72,147.5,147.69,17300.0,126.7962,126.9165,126.7275,126.8908,17300.0
2014-08-05 13:20:00,147.68,147.79,147.62,147.71,6900.0,126.8822,126.9767,126.8306,126.9079,6900.0
2014-08-05 13:30:00,147.73,147.74,147.0,147.0,21800.0,126.9251,126.9337,126.2979,126.2979,21800.0
2014-08-05 13:40:00,146.98,147.09,146.57,146.91,31100.0,126.2807,126.3753,125.9285,126.2206,31100.0
2014-08-05 13:50:00,146.86,147.03,146.59,146.59,9700.0,126.1776,126.3237,125.9457,125.9457,9700.0
2014-08-05 14:00:00,146.59,146.72,146.19,146.2,38300.0,125.9457,126.0574,125.602,125.6106,38300.0
2014-08-05 14:10:00,146.15,146.59,146.15,146.53,14700.0,125.5676,125.9457,125.5676,125.8941,14700.0
2014-08-05 14:20:00,146.54,146.78,146.51,146.78,12500.0,125.9027,126.1089,125.8769,126.1089,12500.0
2014-08-05 14:30:00,146.77,146.93,146.63,146.63,9500.0,126.1003,126.2378,125.98,125.98,9500.0
2014-08-05 14:40:00,146.61,146.76,146.5,146.59,11700.0,125.9629,126.0917,125.8683,125.9457,11700.0
2014-08-05 14:50:00,146.53,146.74,146.49,146.52,16700.0,125.8941,126.0745,125.8598,125.8855,16700.0
2014-08-05 15:00:00,146.52,146.67,146.43,146.44,43500.0,125.8855,126.0144,125.8082,125.8168,43500.0
2014-08-05 15:10:00,146.46,146.65,146.31,146.65,21800.0,125.834,125.9972,125.7051,125.9972,21800.0
2014-08-05 15:20:00,146.66,146.79,146.52,146.53,20300.0,126.0058,126.1175,125.8855,125.8941,20300.0
2014-08-05 15:30:00,146.54,147.07,146.54,146.87,23400.0,125.9027,126.3581,125.9027,126.1862,23400.0
2014-08-05 15:40:00,146.88,146.94,146.7,146.76,31000.0,126.1948,126.2464,126.0402,126.0917,31000.0
2014-08-05 15:50:00,146.76,147.04,146.71,146.83,70400.0,126.0917,126.3323,126.0488,126.1519,70400.0
2014-08-06 09:30:00,145.83,146.1,145.25,145.95,46300.0,125.2927,125.5247,124.7944,125.3958,46300.0
2014-08-06 09:40:00,145.88,145.95,145.41,145.41,27300.0,125.3357,125.3958,124.9318,124.9318,27300.0
2014-08-06 09:50:00,145.54,145.54,145.08,145.09,27500.0,125.0435,125.0435,124.6483,124.6569,27500.0
2014-08-06 10:00:00,145.11,145.81,145.08,145.62,40100.0,124.6741,125.2755,124.6483,125.1123,40100.0
2014-08-06 10:10:00,145.72,145.73,145.17,145.35,32000.0,125.1982,125.2068,124.7256,124.8803,32000.0
2014-08-06 10:20:00,145.37,145.55,145.25,145.55,26600.0,124.8975,125.0521,124.7944,125.0521,26600.0
2014-08-06 10:30:00,145.56,145.68,145.39,145.53,29100.0,125.0607,125.1638,124.9147,125.0349,29100.0
2014-08-06 10:40:00,145.57,145.65,145.4,145.58,25700.0,125.0693,125.138,124.9233,125.0779,25700.0
2014-08-06 10:50:00,145.56,146.01,145.56,146.01,21800.0,125.0607,125.4474,125.0607,125.4474,21800.0
2014-08-06 11:00:00,145.96,146.21,145.87,146.21,26900.0,125.4044,125.6192,125.3271,125.6192,26900.0
2014-08-06 11:10:00,146.2,146.21,145.74,145.76,26300.0,125.6106,125.6192,125.2154,125.2326,26300.0
2014-08-06 11:20:00,145.76,145.87,145.66,145.68,28100.0,125.2326,125.3271,125.1466,125.1638,28100.0
2014-08-06 11:30:00,145.66,145.9,145.64,145.77,22600.0,125.1466,125.3528,125.1295,125.2412,22600.0
2014-08-06 11:40:00,145.77,146.13,145.74,146.06,16400.0,125.2412,125.5505,125.2154,125.4903,16400.0
2014-08-06 11:50:00,146.02,146.42,146.0,146.34,31800.0,125.4559,125.7996,125.4388,125.7309,31800.0
2014-08-06 12:00:00,146.34,146.4,146.17,146.19,14200.0,125.7309,125.7824,125.5848,125.602,14200.0
2014-08-06 12:10:00,146.18,146.2,145.84,145.93,26700.0,125.5934,125.6106,125.3013,125.3786,26700.0
2014-08-06 12:20:00,145.91,146.17,145.8,146.0,14600.0,125.3614,125.5848,125.2669,125.4388,14600.0
2014-08-06 12:30:00,146.0,146.21,145.95,146.13,7000.0,125.4388,125.6192,125.3958,125.5505,7000.0
2014-08-06 12:40:00,146.09,146.09,145.82,145.82,11500.0,125.5161,125.5161,125.2841,125.2841,11500.0
2014-08-06 12:50:00,145.75,145.83,145.62,145.7,20800.0,125.224,125.2927,125.1123,125.181,20800.0
2014-08-06 13:00:00,145.69,145.76,145.59,145.61,15900.0,125.1724,125.2326,125.0865,125.1037,15900.0
2014-08-06 13:10:00,145.64,145.76,145.63,145.71,13700.0,125.1295,125.2326,125.1209,125.1896,13700.0
2014-08-06 13:20:00,145.64,145.7,145.5,145.5,9400.0,125.1295,125.181,125.0092,125.0092,9400.0
2014-08-06 13:30:00,145.5,145.64,145.5,145.62,16100.0,125.0092,125.1295,125.0092,125.1123,16100.0
2014-08-06 13:40:00,145.66,145.67,145.4,145.4,11500.0,125.1466,125.1552,124.9233,124.9233,11500.0
2014-08-06 13:50:00,145.41,145.51,145.17,145.17,16600.0,124.9318,125.0178,124.7256,124.7256,16600.0
2014-08-06 14:00:00,145.19,145.29,145.11,145.26,11100.0,124.7428,124.8287,124.6741,124.803,11100.0
2014-08-06 14:10:00,145.25,145.31,145.18,145.29,10000.0,124.7944,124.8459,124.7342,124.8287,10000.0
2014-08-06 14:20:00,145.27,145.4,145.27,145.34,10300.0,124.8116,124.9233,124.8116,124.8717,10300.0
2014-08-06 14:30:00,145.4,145.4,145.15,145.31,27300.0,124.9233,124.9233,124.7085,124.8459,27300.0
2014-08-06 14:40:00,145.32,145.55,145.27,145.44,10600.0,124.8545,125.0521,124.8116,124.9576,10600.0
2014-08-06 14:50:00,145.47,145.62,145.43,145.43,8400.0,124.9834,125.1123,124.949,124.949,8400.0
2014-08-06 15:00:00,145.43,145.55,145.39,145.46,16500.0,124.949,125.0521,124.9147,124.9748,16500.0
2014-08-06 15:10:00,145.44,145.44,145.31,145.41,13100.0,124.9576,124.9576,124.8459,124.9318,13100.0
2014-08-06 15:20:00,145.38,145.41,145.28,145.29,26100.0,124.9061,124.9318,124.8202,124.8287,26100.0
2014-08-06 15:30:00,145.3,145.31,145.16,145.25,24200.0,124.8373,124.8459,124.7171,124.7944,24200.0
2014-08-06 15:40:00,145.27,145.43,145.25,145.38,36400.0,124.8116,124.949,124.7944,124.9061,36400.0
2014-08-06 15:50:00,145.39,145.58,145.39,145.47,57800.0,124.9147,125.0779,124.9147,124.9834,57800.0
2014-08-07 09:30:00,146.96,148.41,146.96,147.67,93900.0,126.2636,127.5094,126.2636,126.8736,93900.0
2014-08-07 09:40:00,147.66,147.66,147.02,147.28,61300.0,126.865,126.865,126.3151,126.5385,61300.0
2014-08-07 09:50:00,147.27,147.56,147.17,147.51,35400.0,126.5299,126.7791,126.444,126.7361,35400.0
2014-08-07 10:00:00,147.44,147.52,147.2,147.45,58700.0,126.676,126.7447,126.4698,126.6846,58700.0
2014-08-07 10:10:00,147.45,147.5,147.14,147.14,13500.0,126.6846,126.7275,126.4182,126.4182,13500.0
2014-08-07 10:20:00,147.15,147.28,147.07,147.08,9200.0,126.4268,126.5385,126.3581,126.3667,9200.0
2014-08-07 10:30:00,147.14,147.46,147.06,147.4,10400.0,126.4182,126.6931,126.3495,126.6416,10400.0
2014-08-07 10:40:00,147.39,147.39,146.92,146.97,21100.0,126.633,126.633,126.2292,126.2722,21100.0
2014-08-07 10:50:00,147.03,147.07,146.71,146.91,16400.0,126.3237,126.3581,126.0488,126.2206,16400.0
2014-08-07 11:00:00,146.91,146.96,146.65,146.84,19800.0,126.2206,126.2636,125.9972,126.1605,19800.0
2014-08-07 11:10:00,146.77,146.83,146.53,146.7,8800.0,126.1003,126.1519,125.8941,126.0402,8800.0
2014-08-07 11:20:00,146.79,146.96,146.71,146.71,10400.0,126.1175,126.2636,126.0488,126.0488,10400.0
2014-08-07 11:30:00,146.72,146.96,146.58,146.75,20200.0,126.0574,126.2636,125.9371,126.0831,20200.0
2014-08-07 11:40:00,146.75,146.79,146.46,146.79,21200.0,126.0831,126.1175,125.834,126.1175,21200.0
2014-08-07 11:50:00,146.78,146.87,146.49,146.87,14900.0,126.1089,126.1862,125.8598,126.1862,14900.0
2014-08-07 12:00:00,146.73,146.99,146.69,146.99,19000.0,126.066,126.2893,126.0316,126.2893,19000.0
2014-08-07 12:10:00,146.98,147.0,146.5,146.56,12200.0,126.2807,126.2979,125.8683,125.9199,12200.0
2014-08-07 12:20:00,146.54,146.73,146.54,146.58,49900.0,125.9027,126.066,125.9027,125.9371,49900.0
2014-08-07 12:30:00,146.59,146.6,145.97,145.99,43300.0,125.9457,125.9543,125.413,125.4302,43300.0
2014-08-07 12:40:00,146.06,146.11,145.93,145.98,34000.0,125.4903,125.5333,125.3786,125.4216,34000.0
2014-08-07 12:50:00,146.04,146.38,145.91,146.1,32600.0,125.4731,125.7652,125.3614,125.5247,32600.0
2014-08-07 13:00:00,146.08,146.29,146.07,146.22,23700.0,125.5075,125.6879,125.4989,125.6278,23700.0
2014-08-07 13:10:00,146.36,146.4,146.19,146.26,21900.0,125.7481,125.7824,125.602,125.6621,21900.0
2014-08-07 13:20:00,146.25,146.28,145.97,146.05,65700.0,125.6536,125.6793,125.413,125.4817,65700.0
2014-08-07 13:30:00,146.07,146.3,145.99,146.3,19800.0,125.4989,125.6965,125.4302,125.6965,19800.0
2014-08-07 13:40:00,146.32,146.41,146.22,146.33,10300.0,125.7137,125.791,125.6278,125.7223,10300.0
2014-08-07 13:50:00,146.35,146.52,146.34,146.49,20700.0,125.7395,125.8855,125.7309,125.8598,20700.0
2014-08-07 14:00:00,146.46,146.6,146.33,146.55,27000.0,125.834,125.9543,125.7223,125.9113,27000.0
2014-08-07 14:10:00,146.56,146.61,146.42,146.52,9400.0,125.9199,125.9629,125.7996,125.8855,9400.0
2014-08-07 14:20:00,146.51,146.52,146.36,146.52,14600.0,125.8769,125.8855,125.7481,125.8855,14600.0
2014-08-07 14:30:00,146.48,146.57,146.42,146.47,33800.0,125.8512,125.9285,125.7996,125.8426,33800.0
2014-08-07 14:40:00,146.47,146.5,146.43,146.47,48800.0,125.8426,125.8683,125.8082,125.8426,48800.0
2014-08-07 14:50:00,146.48,146.49,146.33,146.35,19000.0,125.8512,125.8598,125.7223,125.7395,19000.0
2014-08-07 15:00:00,146.37,146.5,146.04,146.13,40300.0,125.7567,125.8683,125.4731,125.5505,40300.0
2014-08-07 15:10:00,146.1,146.24,146.0,146.17,21800.0,125.5247,125.645,125.4388,125.5848,21800.0
2014-08-07 15:20:00,146.16,146.16,145.94,146.07,51800.0,125.5762,125.5762,125.3872,125.4989,51800.0
2014-08-07 15:30:00,146.08,146.16,145.96,146.12,44700.0,125.5075,125.5762,125.4044,125.5419,44700.0
2014-08-07 15:40:00,146.11,146.19,145.97,145.98,65100.0,125.5333,125.602,125.413,125.4216,65100.0
2014-08-07 15:50:00,145.98,146.25,145.97,146.03,183600.0,125.4216,125.6536,125.413,125.4645,183600.0
2014-08-08 09:30:00,146.23,146.45,145.73,145.93,14600.0,125.6364,125.8254,125.2068,125.3786,14600.0
2014-08-08 09:40:00,145.9,146.02,145.67,145.92,10800.0,125.3528,125.4559,125.1552,125.37,10800.0
2014-08-08 09:50:00,145.96,146.48,145.96,146.27,22600.0,125.4044,125.8512,125.4044,125.6707,22600.0
2014-08-08 10:00:00,146.32,146.46,145.99,146.24,24000.0,125.7137,125.834,125.4302,125.645,24000.0
2014-08-08 10:10:00,146.31,146.31,145.9,145.98,6900.0,125.7051,125.7051,125.3528,125.4216,6900.0
2014-08-08 10:20:00,145.94,145.99,145.62,145.68,15200.0,125.3872,125.4302,125.1123,125.1638,15200.0
2014-08-08 10:30:00,145.69,146.09,145.62,146.09,5900.0,125.1724,125.5161,125.1123,125.5161,5900.0
2014-08-08 10:40:00,146.08,146.36,146.07,146.25,11400.0,125.5075,125.7481,125.4989,125.6536,11400.0
2014-08-08 10:50:00,146.22,146.32,146.11,146.16,4100.0,125.6278,125.7137,125.5333,125.5762,4100.0
2014-08-08 11:00:00,146.14,146.45,146.09,146.42,10400.0,125.559,125.8254,125.5161,125.7996,10400.0
2014-08-08 11:10:00,146.46,146.66,146.43,146.49,10100.0,125.834,126.0058,125.8082,125.8598,10100.0
2014-08-08 11:20:00,146.44,146.61,146.44,146.51,5800.0,125.8168,125.9629,125.8168,125.8769,5800.0
2014-08-08 11:30:00,146.55,146.6,146.36,146.51,15800.0,125.9113,125.9543,125.7481,125.8769,15800.0
2014-08-08 11:40:00,146.47,146.74,146.46,146.61,15900.0,125.8426,126.0745,125.834,125.9629,15900.0
2014-08-08 11:50:00,146.58,146.66,146.54,146.6,4100.0,125.9371,126.0058,125.9027,125.9543,4100.0
2014-08-08 12:00:00,146.57,146.62,146.32,146.35,5200.0,125.9285,125.9714,125.7137,125.7395,5200.0
2014-08-08 12:10:00,146.38,146.38,146.23,146.29,14100.0,125.7652,125.7652,125.6364,125.6879,14100.0
2014-08-08 12:20:00,146.24,146.36,146.19,146.19,5100.0,125.645,125.7481,125.602,125.602,5100.0
2014-08-08 12:30:00,146.17,146.32,146.17,146.26,8100.0,125.5848,125.7137,125.5848,125.6621,8100.0
2014-08-08 12:40:00,146.26,146.29,146.18,146.2,2800.0,125.6621,125.6879,125.5934,125.6106,2800.0
2014-08-08 12:50:00,146.2,146.27,146.17,146.17,7900.0,125.6106,125.6707,125.5848,125.5848,7900.0
2014-08-08 13:00:00,146.18,146.34,146.13,146.31,10000.0,125.5934,125.7309,125.5505,125.7051,10000.0
2014-08-08 13:10:00,146.31,146.63,146.24,146.63,14700.0,125.7051,125.98,125.645,125.98,14700.0
2014-08-08 13:20:00,146.63,147.12,146.63,147.0,25300.0,125.98,126.401,125.98,126.2979,25300.0
2014-08-08 13:30:00,147.0,147.09,146.89,147.06,14300.0,126.2979,126.3753,126.2034,126.3495,14300.0
2014-08-08 13:40:00,147.12,147.27,147.11,147.14,17600.0,126.401,126.5299,126.3924,126.4182,17600.0
2014-08-08 13:50:00,147.14,147.22,147.03,147.22,14200.0,126.4182,126.4869,126.3237,126.4869,14200.0
2014-08-08 14:00:00,147.18,147.33,147.11,147.21,7800.0,126.4526,126.5815,126.3924,126.4784,7800.0
2014-08-08 14:10:00,147.23,147.29,147.2,147.29,18900.0,126.4955,126.5471,126.4698,126.5471,18900.0
2014-08-08 14:20:00,147.31,147.5,147.3,147.5,8800.0,126.5643,126.7275,126.5557,126.7275,8800.0
2014-08-08 14:30:00,147.49,147.55,147.4,147.55,16200.0,126.7189,126.7705,126.6416,126.7705,16200.0
2014-08-08 14:40:00,147.54,147.62,147.46,147.48,15000.0,126.7619,126.8306,126.6931,126.7103,15000.0
2014-08-08 14:50:00,147.49,147.55,147.28,147.28,7600.0,126.7189,126.7705,126.5385,126.5385,7600.0
2014-08-08 15:00:00,147.28,147.34,147.15,147.24,20400.0,126.5385,126.59,126.4268,126.5041,20400.0
2014-08-08 15:10:00,147.23,147.39,147.19,147.35,12600.0,126.4955,126.633,126.4612,126.5986,12600.0
2014-08-08 15:20:00,147.34,147.6,147.34,147.54,12300.0,126.59,126.8134,126.59,126.7619,12300.0
2014-08-08 15:30:00,147.52,147.82,147.51,147.82,31200.0,126.7447,127.0024,126.7361,127.0024,31200.0
2014-08-08 15:40:00,147.81,147.86,147.71,147.86,54300.0,126.9939,127.0368,126.9079,127.0368,54300.0
2014-08-08 15:50:00,147.86,147.92,147.74,147.84,105700.0,127.0368,127.0884,126.9337,127.0196,105700.0
2014-08-11 09:30:00,148.81,148.93,148.36,148.47,45400.0,127.853,127.9561,127.4664,127.5609,45400.0
2014-08-11 09:40:00,148.4,148.5,147.75,147.75,16800.0,127.5008,127.5867,126.9423,126.9423,16800.0
2014-08-11 09:50:00,147.8,148.28,147.72,148.0,14300.0,126.9853,127.3977,126.9165,127.1571,14300.0
2014-08-11 10:00:00,148.14,148.33,148.12,148.33,6300.0,127.2774,127.4406,127.2602,127.4406,6300.0
2014-08-11 10:10:00,148.34,148.41,148.16,148.17,19700.0,127.4492,127.5094,127.2946,127.3032,19700.0
2014-08-11 10:20:00,148.12,148.34,148.07,148.34,13500.0,127.2602,127.4492,127.2172,127.4492,13500.0
2014-08-11 10:30:00,148.37,148.52,148.33,148.47,13600.0,127.475,127.6039,127.4406,127.5609,13600.0
2014-08-11 10:40:00,148.47,148.55,148.4,148.43,26400.0,127.5609,127.6296,127.5008,127.5265,26400.0
2014-08-11 10:50:00,148.49,148.49,148.34,148.39,12100.0,127.5781,127.5781,127.4492,127.4922,12100.0
2014-08-11 11:00:00,148.34,148.55,148.3,148.47,12700.0,127.4492,127.6296,127.4148,127.5609,12700.0
2014-08-11 11:10:00,148.43,148.85,148.43,148.79,19200.0,127.5265,127.8874,127.5265,127.8358,19200.0
2014-08-11 11:20:00,148.78,148.86,148.51,148.57,41700.0,127.8273,127.896,127.5953,127.6468,41700.0
2014-08-11 11:30:00,148.56,148.63,148.49,148.56,9100.0,127.6382,127.6984,127.5781,127.6382,9100.0
2014-08-11 11:40:00,148.53,148.68,148.53,148.62,6900.0,127.6125,127.7413,127.6125,127.6898,6900.0
2014-08-11 11:50:00,148.63,148.63,148.51,148.53,12400.0,127.6984,127.6984,127.5953,127.6125,12400.0
2014-08-11 12:00:00,148.51,148.78,148.48,148.75,11100.0,127.5953,127.8273,127.5695,127.8015,11100.0
2014-08-11 12:10:00,148.74,148.95,148.69,148.95,10800.0,127.7929,127.9733,127.7499,127.9733,10800.0
2014-08-11 12:20:00,148.93,149.07,148.9,148.97,24500.0,127.9561,128.0764,127.9304,127.9905,24500.0
2014-08-11 12:30:00,148.87,149.06,148.87,148.95,4400.0,127.9046,128.0678,127.9046,127.9733,4400.0
2014-08-11 12:40:00,148.94,149.02,148.84,148.86,16100.0,127.9647,128.0335,127.8788,127.896,16100.0
2014-08-11 12:50:00,148.85,148.91,148.76,148.79,8200.0,127.8874,127.9389,127.8101,127.8358,8200.0
2014-08-11 13:00:00,148.78,148.87,148.77,148.82,4000.0,127.8273,127.9046,127.8187,127.8616,4000.0
2014-08-11 13:10:00,148.83,148.86,148.8,148.83,8400.0,127.8702,127.896,127.8444,127.8702,8400.0
2014-08-11 13:20:00,148.8,148.82,148.7,148.71,19100.0,127.8444,127.8616,127.7585,127.7671,19100.0
2014-08-11 13:30:00,148.71,148.75,148.65,148.65,6600.0,127.7671,127.8015,127.7156,127.7156,6600.0
2014-08-11 13:40:00,148.69,148.73,148.61,148.67,10100.0,127.7499,127.7843,127.6812,127.7327,10100.0
2014-08-11 13:50:00,148.67,148.68,148.44,148.46,16600.0,127.7327,127.7413,127.5351,127.5523,16600.0
2014-08-11 14:00:00,148.47,148.47,148.32,148.39,11100.0,127.5609,127.5609,127.432,127.4922,11100.0
2014-08-11 14:10:00,148.4,148.47,148.33,148.47,7600.0,127.5008,127.5609,127.4406,127.5609,7600.0
2014-08-11 14:20:00,148.43,148.53,148.41,148.5,8900.0,127.5265,127.6125,127.5094,127.5867,8900.0
2014-08-11 14:30:00,148.45,148.55,148.42,148.53,12900.0,127.5437,127.6296,127.5179,127.6125,12900.0
2014-08-11 14:40:00,148.45,148.68,148.45,148.54,5300.0,127.5437,127.7413,127.5437,127.621,5300.0
2014-08-11 14:50:00,148.53,148.55,148.44,148.45,7400.0,127.6125,127.6296,127.5351,127.5437,7400.0
2014-08-11 15:00:00,148.42,148.53,148.4,148.51,10200.0,127.5179,127.6125,127.5008,127.5953,10200.0
2014-08-11 15:10:00,148.5,148.56,148.48,148.49,10700.0,127.5867,127.6382,127.5695,127.5781,10700.0
2014-08-11 15:20:00,148.53,148.55,148.27,148.29,12800.0,127.6125,127.6296,127.3891,127.4063,12800.0
2014-08-11 15:30:00,148.31,148.48,148.3,148.31,20100.0,127.4234,127.5695,127.4148,127.4234,20100.0
2014-08-11 15:40:00,148.34,148.37,148.26,148.33,36100.0,127.4492,127.475,127.3805,127.4406,36100.0
2014-08-11 15:50:00,148.34,148.39,148.24,148.25,53800.0,127.4492,127.4922,127.3633,127.3719,53800.0
2014-08-12 09:30:00,148.32,148.93,148.09,148.86,11200.0,127.432,127.9561,127.2344,127.896,11200.0
2014-08-12 09:40:00,148.99,149.19,148.66,149.05,16100.0,128.0077,128.1795,127.7242,128.0592,16100.0
2014-08-12 09:50:00,149.04,149.05,148.4,148.67,5700.0,128.0506,128.0592,127.5008,127.7327,5700.0
2014-08-12 10:00:00,148.67,148.91,148.5,148.5,9600.0,127.7327,127.9389,127.5867,127.5867,9600.0
2014-08-12 10:10:00,148.39,148.74,148.39,148.74,17600.0,127.4922,127.7929,127.4922,127.7929,17600.0
2014-08-12 10:20:00,148.74,149.0,148.68,148.94,6000.0,127.7929,128.0163,127.7413,127.9647,6000.0
2014-08-12 10:30:00,148.92,148.92,148.55,148.55,8400.0,127.9475,127.9475,127.6296,127.6296,8400.0
2014-08-12 10:40:00,148.51,148.63,148.27,148.33,7700.0,127.5953,127.6984,127.3891,127.4406,7700.0
2014-08-12 10:50:00,148.25,148.37,148.23,148.25,6100.0,127.3719,127.475,127.3547,127.3719,6100.0
2014-08-12 11:00:00,148.23,148.29,148.04,148.12,15800.0,127.3547,127.4063,127.1915,127.2602,15800.0
2014-08-12 11:10:00,148.21,148.43,148.15,148.35,7100.0,127.3375,127.5265,127.286,127.4578,7100.0
2014-08-12 11:20:00,148.42,148.43,148.27,148.39,6400.0,127.5179,127.5265,127.3891,127.4922,6400.0
2014-08-12 11:30:00,148.44,148.49,148.32,148.41,10400.0,127.5351,127.5781,127.432,127.5094,10400.0
2014-08-12 11:40:00,148.37,148.41,148.21,148.41,17800.0,127.475,127.5094,127.3375,127.5094,17800.0
2014-08-12 11:50:00,148.43,148.51,148.41,148.45,4200.0,127.5265,127.5953,127.5094,127.5437,4200.0
2014-08-12 12:00:00,148.42,148.42,148.18,148.32,5400.0,127.5179,127.5179,127.3117,127.432,5400.0
2014-08-12 12:10:00,148.39,148.51,148.32,148.42,5400.0,127.4922,127.5953,127.432,127.5179,5400.0
2014-08-12 12:20:00,148.42,148.56,148.4,148.46,7400.0,127.5179,127.6382,127.5008,127.5523,7400.0
2014-08-12 12:30:00,148.5,148.66,148.45,148.64,5600.0,127.5867,127.7242,127.5437,127.707,5600.0
2014-08-12 12:40:00,148.66,148.83,148.66,148.7,6700.0,127.7242,127.8702,127.7242,127.7585,6700.0
2014-08-12 12:50:00,148.62,148.72,148.51,148.51,4300.0,127.6898,127.7757,127.5953,127.5953,4300.0
2014-08-12 13:00:00,148.5,148.69,148.5,148.68,3200.0,127.5867,127.7499,127.5867,127.7413,3200.0
2014-08-12 13:10:00,148.75,148.77,148.65,148.76,5300.0,127.8015,127.8187,127.7156,127.8101,5300.0
2014-08-12 13:20:00,148.72,148.74,148.6,148.6,4700.0,127.7757,127.7929,127.6726,127.6726,4700.0
2014-08-12 13:30:00,148.61,148.63,148.39,148.5,5700.0,127.6812,127.6984,127.4922,127.5867,5700.0
2014-08-12 13:40:00,148.53,148.53,148.39,148.47,4000.0,127.6125,127.6125,127.4922,127.5609,4000.0
2014-08-12 13:50:00,148.46,148.58,148.43,148.52,3800.0,127.5523,127.6554,127.5265,127.6039,3800.0
2014-08-12 14:00:00,148.52,148.55,148.32,148.33,4900.0,127.6039,127.6296,127.432,127.4406,4900.0
2014-08-12 14:10:00,148.32,148.34,148.17,148.22,7200.0,127.432,127.4492,127.3032,127.3461,7200.0
2014-08-12 14:20:00,148.25,148.32,148.1,148.14,7100.0,127.3719,127.432,127.243,127.2774,7100.0
2014-08-12 14:30:00,148.12,148.34,148.01,148.3,5800.0,127.2602,127.4492,127.1657,127.4148,5800.0
2014-08-12 14:40:00,148.31,148.45,148.26,148.33,7400.0,127.4234,127.5437,127.3805,127.4406,7400.0
2014-08-12 14:50:00,148.37,148.4,148.28,148.28,5100.0,127.475,127.5008,127.3977,127.3977,5100.0
2014-08-12 15:00:00,148.31,148.35,148.21,148.33,6700.0,127.4234,127.4578,127.3375,127.4406,6700.0
2014-08-12 15:10:00,148.37,148.4,148.28,148.29,6900.0,127.475,127.5008,127.3977,127.4063,6900.0
2014-08-12 15:20:00,148.28,148.39,148.25,148.3,8400.0,127.3977,127.4922,127.3719,127.4148,8400.0
2014-08-12 15:30:00,148.26,148.47,148.26,148.46,15200.0,127.3805,127.5609,127.3805,127.5523,15200.0
2014-08-12 15:40:00,148.47,148.66,148.47,148.47,13500.0,127.5609,127.7242,127.5609,127.5609,13500.0
2014-08-12 15:50:00,148.47,148.56,148.42,148.44,21800.0,127.5609,127.6382,127.5179,127.5351,21800.0
2014-08-13 09:30:00,149.0,149.51,148.98,149.21,19300.0,128.0163,128.4544,127.9991,128.1967,19300.0
2014-08-13 09:40:00,149.25,149.25,148.93,148.99,9800.0,128.2311,128.2311,127.9561,128.0077,9800.0
2014-08-13 09:50:00,148.99,149.17,148.92,148.93,13800.0,128.0077,128.1623,127.9475,127.9561,13800.0
2014-08-13 10:00:00,148.93,149.2,148.93,149.19,13300.0,127.9561,128.1881,127.9561,128.1795,13300.0
2014-08-13 10:10:00,149.12,149.2,148.95,149.17,12600.0,128.1194,128.1881,127.9733,128.1623,12600.0
2014-08-13 10:20:00,149.11,149.27,149.0,149.01,7400.0,128.1108,128.2482,128.0163,128.0249,7400.0
2014-08-13 10:30:00,149.01,149.11,148.95,149.08,11200.0,128.0249,128.1108,127.9733,128.085,11200.0
2014-08-13 10:40:00,149.13,149.14,149.01,149.02,9800.0,128.128,128.1366,128.0249,128.0335,9800.0
2014-08-13 10:50:00,149.08,149.14,149.01,149.05,10000.0,128.085,128.1366,128.0249,128.0592,10000.0
2014-08-13 11:00:00,149.08,149.58,149.08,149.56,12700.0,128.085,128.5146,128.085,128.4974,12700.0
2014-08-13 11:10:00,149.6,149.67,149.44,149.5,11100.0,128.5318,128.5919,128.3943,128.4459,11100.0
2014-08-13 11:20:00,149.49,149.6,149.43,149.5,9700.0,128.4373,128.5318,128.3857,128.4459,9700.0
2014-08-13 11:30:00,149.54,149.56,149.44,149.46,25900.0,128.4802,128.4974,128.3943,128.4115,25900.0
2014-08-13 11:40:00,149.47,149.51,149.43,149.5,7400.0,128.4201,128.4544,128.3857,128.4459,7400.0
2014-08-13 11:50:00,149.5,149.51,149.32,149.32,9500.0,128.4459,128.4544,128.2912,128.2912,9500.0
2014-08-13 12:00:00,149.34,149.45,149.24,149.33,9100.0,128.3084,128.4029,128.2225,128.2998,9100.0
2014-08-13 12:10:00,149.28,149.43,149.28,149.43,6000.0,128.2568,128.3857,128.2568,128.3857,6000.0
2014-08-13 12:20:00,149.35,149.55,149.34,149.49,48300.0,128.317,128.4888,128.3084,128.4373,48300.0
2014-08-13 12:30:00,149.56,149.56,149.44,149.47,4600.0,128.4974,128.4974,128.3943,128.4201,4600.0
2014-08-13 12:40:00,149.49,149.58,149.34,149.58,8200.0,128.4373,128.5146,128.3084,128.5146,8200.0
2014-08-13 12:50:00,149.55,149.55,149.44,149.53,4800.0,128.4888,128.4888,128.3943,128.4716,4800.0
2014-08-13 13:00:00,149.5,149.57,149.48,149.55,4000.0,128.4459,128.506,128.4287,128.4888,4000.0
2014-08-13 13:10:00,149.53,149.58,149.42,149.47,7400.0,128.4716,128.5146,128.3771,128.4201,7400.0
2014-08-13 13:20:00,149.48,149.58,149.44,149.53,8000.0,128.4287,128.5146,128.3943,128.4716,8000.0
2014-08-13 13:30:00,149.55,149.6,149.5,149.52,4600.0,128.4888,128.5318,128.4459,128.463,4600.0
2014-08-13 13:40:00,149.51,149.58,149.44,149.57,6000.0,128.4544,128.5146,128.3943,128.506,6000.0
2014-08-13 13:50:00,149.51,149.57,149.47,149.5,4100.0,128.4544,128.506,128.4201,128.4459,4100.0
2014-08-13 14:00:00,149.58,149.58,149.35,149.35,21800.0,128.5146,128.5146,128.317,128.317,21800.0
2014-08-13 14:10:00,149.35,149.54,149.34,149.5,11200.0,128.317,128.4802,128.3084,128.4459,11200.0
2014-08-13 14:20:00,149.48,149.57,149.37,149.5,13500.0,128.4287,128.506,128.3342,128.4459,13500.0
2014-08-13 14:30:00,149.5,149.58,149.43,149.48,11800.0,128.4459,128.5146,128.3857,128.4287,11800.0
2014-08-13 14:40:00,149.5,149.52,149.4,149.46,8100.0,128.4459,128.463,128.3599,128.4115,8100.0
2014-08-13 14:50:00,149.47,149.56,149.43,149.47,8200.0,128.4201,128.4974,128.3857,128.4201,8200.0
2014-08-13 15:00:00,149.47,149.55,149.44,149.5,11000.0,128.4201,128.4888,128.3943,128.4459,11000.0
2014-08-13 15:10:00,149.5,149.52,149.42,149.42,4300.0,128.4459,128.463,128.3771,128.3771,4300.0
2014-08-13 15:20:00,149.44,149.45,149.0,149.33,21700.0,128.3943,128.4029,128.0163,128.2998,21700.0
2014-08-13 15:30:00,149.35,149.36,149.2,149.22,13700.0,128.317,128.3256,128.1881,128.2053,13700.0
2014-08-13 15:40:00,149.25,149.38,149.22,149.35,18500.0,128.2311,128.3428,128.2053,128.317,18500.0
2014-08-13 15:50:00,149.37,149.4,149.22,149.32,41700.0,128.3342,128.3599,128.2053,128.2912,41700.0
2014-08-14 09:30:00,149.64,149.72,149.19,149.42,25200.0,128.5661,128.6349,128.1795,128.3771,25200.0
2014-08-14 09:40:00,149.45,149.68,149.45,149.45,13900.0,128.4029,128.6005,128.4029,128.4029,13900.0
2014-08-14 09:50:00,149.53,149.56,149.4,149.48,8700.0,128.4716,128.4974,128.3599,128.4287,8700.0
2014-08-14 10:00:00,149.44,149.46,149.05,149.05,7500.0,128.3943,128.4115,128.0592,128.0592,7500.0
2014-08-14 10:10:00,149.04,149.19,148.95,149.11,10900.0,128.0506,128.1795,127.9733,128.1108,10900.0
2014-08-14 10:20:00,149.13,149.2,148.97,149.04,6100.0,128.128,128.1881,127.9905,128.0506,6100.0
2014-08-14 10:30:00,149.08,149.15,148.93,148.93,5000.0,128.085,128.1451,127.9561,127.9561,5000.0
2014-08-14 10:40:00,148.94,149.03,148.86,148.88,7000.0,127.9647,128.042,127.896,127.9132,7000.0
2014-08-14 10:50:00,148.83,148.83,148.63,148.75,7500.0,127.8702,127.8702,127.6984,127.8015,7500.0
2014-08-14 11:00:00,148.77,148.85,148.7,148.76,5900.0,127.8187,127.8874,127.7585,127.8101,5900.0
2014-08-14 11:10:00,148.79,148.79,148.61,148.7,5400.0,127.8358,127.8358,127.6812,127.7585,5400.0
2014-08-14 11:20:00,148.71,148.78,148.66,148.72,8800.0,127.7671,127.8273,127.7242,127.7757,8800.0
2014-08-14 11:30:00,148.75,148.78,148.67,148.67,3600.0,127.8015,127.8273,127.7327,127.7327,3600.0
2014-08-14 11:40:00,148.7,148.88,148.7,148.87,5600.0,127.7585,127.9132,127.7585,127.9046,5600.0
2014-08-14 11:50:00,148.87,148.9,148.79,148.9,6300.0,127.9046,127.9304,127.8358,127.9304,6300.0
2014-08-14 12:00:00,148.9,148.98,148.9,148.94,5800.0,127.9304,127.9991,127.9304,127.9647,5800.0
2014-08-14 12:10:00,148.91,148.96,148.87,148.95,3400.0,127.9389,127.9819,127.9046,127.9733,3400.0
2014-08-14 12:20:00,148.92,148.95,148.81,148.95,7200.0,127.9475,127.9733,127.853,127.9733,7200.0
2014-08-14 12:30:00,148.96,149.17,148.96,149.12,7400.0,127.9819,128.1623,127.9819,128.1194,7400.0
2014-08-14 12:40:00,149.15,149.16,149.07,149.13,4600.0,128.1451,128.1537,128.0764,128.128,4600.0
2014-08-14 12:50:00,149.12,149.22,149.12,149.14,4400.0,128.1194,128.2053,128.1194,128.1366,4400.0
2014-08-14 13:00:00,149.18,149.21,149.09,149.12,8300.0,128.1709,128.1967,128.0936,128.1194,8300.0
2014-08-14 13:10:00,149.15,149.36,149.14,149.36,8400.0,128.1451,128.3256,128.1366,128.3256,8400.0
2014-08-14 13:20:00,149.39,149.39,149.33,149.34,10700.0,128.3513,128.3513,128.2998,128.3084,10700.0
2014-08-14 13:30:00,149.34,149.35,149.2,149.2,6000.0,128.3084,128.317,128.1881,128.1881,6000.0
2014-08-14 13:40:00,149.22,149.44,149.13,149.4,25900.0,128.2053,128.3943,128.128,128.3599,25900.0
2014-08-14 13:50:00,149.42,149.42,149.35,149.35,6800.0,128.3771,128.3771,128.317,128.317,6800.0
2014-08-14 14:00:00,149.38,149.41,149.32,149.39,5700.0,128.3428,128.3685,128.2912,128.3513,5700.0
2014-08-14 14:10:00,149.4,149.44,149.34,149.44,6100.0,128.3599,128.3943,128.3084,128.3943,6100.0
2014-08-14 14:20:00,149.41,149.42,149.31,149.37,4900.0,128.3685,128.3771,128.2826,128.3342,4900.0
2014-08-14 14:30:00,149.4,149.49,149.37,149.39,6100.0,128.3599,128.4373,128.3342,128.3513,6100.0
2014-08-14 14:40:00,149.39,149.45,149.39,149.41,7000.0,128.3513,128.4029,128.3513,128.3685,7000.0
2014-08-14 14:50:00,149.43,149.5,149.39,149.45,7100.0,128.3857,128.4459,128.3513,128.4029,7100.0
2014-08-14 15:00:00,149.47,149.67,149.44,149.62,13100.0,128.4201,128.5919,128.3943,128.549,13100.0
2014-08-14 15:10:00,149.64,149.68,149.56,149.56,12100.0,128.5661,128.6005,128.4974,128.4974,12100.0
2014-08-14 15:20:00,149.56,149.6,149.51,149.55,10100.0,128.4974,128.5318,128.4544,128.4888,10100.0
2014-08-14 15:30:00,149.58,149.65,149.48,149.5,13500.0,128.5146,128.5747,128.4287,128.4459,13500.0
2014-08-14 15:40:00,149.51,149.58,149.49,149.58,20200.0,128.4544,128.5146,128.4373,128.5146,20200.0
2014-08-14 15:50:00,149.59,149.66,149.55,149.65,37100.0,128.5232,128.5833,128.4888,128.5747,37100.0
2014-08-15 09:30:00,150.04,150.24,149.63,149.63,108200.0,128.9098,129.0816,128.5575,128.5575,108200.0
2014-08-15 09:40:00,149.61,149.67,149.4,149.48,9000.0,128.5404,128.5919,128.3599,128.4287,9000.0
2014-08-15 09:50:00,149.5,149.56,149.37,149.49,18800.0,128.4459,128.4974,128.3342,128.4373,18800.0
2014-08-15 10:00:00,149.5,149.54,149.29,149.38,24100.0,128.4459,128.4802,128.2654,128.3428,24100.0
2014-08-15 10:10:00,149.38,149.53,149.34,149.52,30700.0,128.3428,128.4716,128.3084,128.463,30700.0
2014-08-15 10:20:00,149.51,149.58,149.45,149.53,7800.0,128.4544,128.5146,128.4029,128.4716,7800.0
2014-08-15 10:30:00,149.53,149.67,149.53,149.55,10800.0,128.4716,128.5919,128.4716,128.4888,10800.0
2014-08-15 10:40:00,149.55,149.55,148.76,148.95,20200.0,128.4888,128.4888,127.8101,127.9733,20200.0
2014-08-15 10:50:00,148.88,148.98,148.02,148.44,29000.0,127.9132,127.9991,127.1743,127.5351,29000.0
2014-08-15 11:00:00,148.46,148.58,148.08,148.38,22300.0,127.5523,127.6554,127.2258,127.4836,22300.0
2014-08-15 11:10:00,148.33,148.66,148.24,148.3,18800.0,127.4406,127.7242,127.3633,127.4148,18800.0
2014-08-15 11:20:00,148.32,148.32,148.08,148.12,11400.0,127.432,127.432,127.2258,127.2602,11400.0
2014-08-15 11:30:00,148.06,148.34,148.01,148.34,8600.0,127.2086,127.4492,127.1657,127.4492,8600.0
2014-08-15 11:40:00,148.32,148.39,148.14,148.2,13500.0,127.432,127.4922,127.2774,127.3289,13500.0
2014-08-15 11:50:00,148.2,148.2,147.5,148.08,45200.0,127.3289,127.3289,126.7275,127.2258,45200.0
2014-08-15 12:00:00,147.96,147.97,147.65,147.66,52500.0,127.1227,127.1313,126.8564,126.865,52500.0
2014-08-15 12:10:00,147.7,147.73,147.54,147.7,29900.0,126.8993,126.9251,126.7619,126.8993,29900.0
2014-08-15 12:20:00,147.66,147.97,147.55,147.97,12500.0,126.865,127.1313,126.7705,127.1313,12500.0
2014-08-15 12:30:00,147.98,148.2,147.91,148.14,8900.0,127.1399,127.3289,127.0798,127.2774,8900.0
2014-08-15 12:40:00,148.12,148.21,147.9,147.9,9900.0,127.2602,127.3375,127.0712,127.0712,9900.0
2014-08-15 12:50:00,147.92,148.0,147.81,147.96,4900.0,127.0884,127.1571,126.9939,127.1227,4900.0
2014-08-15 13:00:00,147.9,147.91,147.72,147.78,23700.0,127.0712,127.0798,126.9165,126.9681,23700.0
2014-08-15 13:10:00,147.8,147.83,147.59,147.67,12100.0,126.9853,127.011,126.8048,126.8736,12100.0
2014-08-15 13:20:00,147.62,147.7,147.53,147.7,17700.0,126.8306,126.8993,126.7533,126.8993,17700.0
2014-08-15 13:30:00,147.68,147.77,147.58,147.75,7800.0,126.8822,126.9595,126.7962,126.9423,7800.0
2014-08-15 13:40:00,147.8,147.92,147.79,147.82,7800.0,126.9853,127.0884,126.9767,127.0024,7800.0
2014-08-15 13:50:00,147.82,147.92,147.63,147.74,11700.0,127.0024,127.0884,126.8392,126.9337,11700.0
2014-08-15 14:00:00,147.73,147.97,147.73,147.9,8300.0,126.9251,127.1313,126.9251,127.0712,8300.0
2014-08-15 14:10:00,147.91,148.0,147.87,147.97,12100.0,127.0798,127.1571,127.0454,127.1313,12100.0
2014-08-15 14:20:00,147.91,148.37,147.89,148.37,14600.0,127.0798,127.475,127.0626,127.475,14600.0
2014-08-15 14:30:00,148.34,148.43,148.26,148.37,10800.0,127.4492,127.5265,127.3805,127.475,10800.0
2014-08-15 14:40:00,148.38,148.59,148.38,148.57,11400.0,127.4836,127.664,127.4836,127.6468,11400.0
2014-08-15 14:50:00,148.55,148.55,148.43,148.49,10600.0,127.6296,127.6296,127.5265,127.5781,10600.0
2014-08-15 15:00:00,148.5,148.65,148.38,148.6,14200.0,127.5867,127.7156,127.4836,127.6726,14200.0
2014-08-15 15:10:00,148.58,148.64,148.47,148.54,12500.0,127.6554,127.707,127.5609,127.621,12500.0
2014-08-15 15:20:00,148.5,148.54,148.45,148.5,21300.0,127.5867,127.621,127.5437,127.5867,21300.0
2014-08-15 15:30:00,148.49,148.68,148.49,148.56,24100.0,127.5781,127.7413,127.5781,127.6382,24100.0
2014-08-15 15:40:00,148.57,148.77,148.57,148.69,22500.0,127.6468,127.8187,127.6468,127.7499,22500.0
2014-08-15 15:50:00,148.69,148.88,148.69,148.71,69700.0,127.7499,127.9132,127.7499,127.7671,69700.0
2014-08-18 09:30:00,149.29,149.75,149.23,149.72,20500.0,128.2654,128.6606,128.2139,128.6349,20500.0
2014-08-18 09:40:00,149.72,149.72,149.44,149.47,21600.0,128.6349,128.6349,128.3943,128.4201,21600.0
2014-08-18 09:50:00,149.53,149.89,149.53,149.79,47200.0,128.4716,128.7809,128.4716,128.695,47200.0
2014-08-18 10:00:00,149.8,149.91,149.69,149.81,20500.0,128.7036,128.7981,128.6091,128.7122,20500.0
2014-08-18 10:10:00,149.77,150.04,149.65,149.95,20800.0,128.6778,128.9098,128.5747,128.8325,20800.0
2014-08-18 10:20:00,149.97,150.1,149.97,150.0,32200.0,128.8497,128.9614,128.8497,128.8754,32200.0
2014-08-18 10:30:00,150.02,150.21,149.95,150.18,24900.0,128.8926,129.0559,128.8325,129.0301,24900.0
2014-08-18 10:40:00,150.21,150.45,150.21,150.34,20500.0,129.0559,129.2621,129.0559,129.1676,20500.0
2014-08-18 10:50:00,150.31,150.39,150.29,150.34,14700.0,129.1418,129.2105,129.1246,129.1676,14700.0
2014-08-18 11:00:00,150.34,150.34,150.23,150.29,9500.0,129.1676,129.1676,129.073,129.1246,9500.0
2014-08-18 11:10:00,150.3,150.36,150.22,150.32,16900.0,129.1332,129.1847,129.0645,129.1504,16900.0
2014-08-18 11:20:00,150.3,150.39,150.27,150.29,22300.0,129.1332,129.2105,129.1074,129.1246,22300.0
2014-08-18 11:30:00,150.27,150.34,150.2,150.29,33600.0,129.1074,129.1676,129.0473,129.1246,33600.0
2014-08-18 11:40:00,150.3,150.32,150.2,150.27,11600.0,129.1332,129.1504,129.0473,129.1074,11600.0
2014-08-18 11:50:00,150.3,150.33,150.21,150.22,8400.0,129.1332,129.159,129.0559,129.0645,8400.0
2014-08-18 12:00:00,150.21,150.3,150.15,150.25,14500.0,129.0559,129.1332,129.0043,129.0902,14500.0
2014-08-18 12:10:00,150.24,150.3,150.18,150.21,8400.0,129.0816,129.1332,129.0301,129.0559,8400.0
2014-08-18 12:20:00,150.18,150.23,150.15,150.18,7200.0,129.0301,129.073,129.0043,129.0301,7200.0
2014-08-18 12:30:00,150.19,150.23,150.15,150.15,9600.0,129.0387,129.073,129.0043,129.0043,9600.0
2014-08-18 12:40:00,150.15,150.16,150.12,150.15,7700.0,129.0043,129.0129,128.9785,129.0043,7700.0
2014-08-18 12:50:00,150.13,150.19,150.05,150.05,15700.0,128.9871,129.0387,128.9184,128.9184,15700.0
2014-08-18 13:00:00,150.05,150.08,150.01,150.05,13000.0,128.9184,128.9442,128.884,128.9184,13000.0
2014-08-18 13:10:00,150.04,150.06,149.99,150.0,3400.0,128.9098,128.927,128.8668,128.8754,3400.0
2014-08-18 13:20:00,150.01,150.04,149.97,149.98,8600.0,128.884,128.9098,128.8497,128.8583,8600.0
2014-08-18 13:30:00,150.0,150.0,149.92,149.95,5900.0,128.8754,128.8754,128.8067,128.8325,5900.0
2014-08-18 13:40:00,149.97,150.09,149.94,150.09,16300.0,128.8497,128.9528,128.8239,128.9528,16300.0
2014-08-18 13:50:00,150.1,150.16,150.0,150.0,9700.0,128.9614,129.0129,128.8754,128.8754,9700.0
2014-08-18 14:00:00,150.01,150.07,149.95,149.96,13300.0,128.884,128.9356,128.8325,128.8411,13300.0
2014-08-18 14:10:00,149.99,150.0,149.86,149.88,11800.0,128.8668,128.8754,128.7552,128.7723,11800.0
2014-08-18 14:20:00,149.87,150.05,149.8,150.05,17000.0,128.7637,128.9184,128.7036,128.9184,17000.0
2014-08-18 14:30:00,150.04,150.05,149.99,150.01,17400.0,128.9098,128.9184,128.8668,128.884,17400.0
2014-08-18 14:40:00,150.01,150.13,149.98,150.1,21800.0,128.884,128.9871,128.8583,128.9614,21800.0
2014-08-18 14:50:00,150.11,150.21,150.09,150.16,27200.0,128.9699,129.0559,128.9528,129.0129,27200.0
2014-08-18 15:00:00,150.18,150.29,150.18,150.22,21200.0,129.0301,129.1246,129.0301,129.0645,21200.0
2014-08-18 15:10:00,150.23,150.27,150.2,150.24,16800.0,129.073,129.1074,129.0473,129.0816,16800.0
2014-08-18 15:20:00,150.25,150.25,150.03,150.03,22300.0,129.0902,129.0902,128.9012,128.9012,22300.0
2014-08-18 15:30:00,150.03,150.11,150.0,150.08,25600.0,128.9012,128.9699,128.8754,128.9442,25600.0
2014-08-18 15:40:00,150.08,150.12,150.05,150.08,48900.0,128.9442,128.9785,128.9184,128.9442,48900.0
2014-08-18 15:50:00,150.08,150.43,150.06,150.41,68800.0,128.9442,129.2449,128.927,129.2277,68800.0
2014-08-19 09:30:00,150.51,150.6,150.12,150.13,27300.0,129.3136,129.3909,128.9785,128.9871,27300.0
2014-08-19 09:40:00,150.26,150.38,150.03,150.08,14700.0,129.0988,129.2019,128.9012,128.9442,14700.0
2014-08-19 09:50:00,150.1,150.17,149.91,150.05,15800.0,128.9614,129.0215,128.7981,128.9184,15800.0
2014-08-19 10:00:00,150.05,150.18,150.01,150.13,13400.0,128.9184,129.0301,128.884,128.9871,13400.0
2014-08-19 10:10:00,150.12,150.25,150.11,150.15,11700.0,128.9785,129.0902,128.9699,129.0043,11700.0
2014-08-19 10:20:00,150.15,150.2,150.08,150.1,13100.0,129.0043,129.0473,128.9442,128.9614,13100.0
2014-08-19 10:30:00,150.07,150.16,149.91,150.16,8900.0,128.9356,129.0129,128.7981,129.0129,8900.0
2014-08-19 10:40:00,150.18,150.19,150.02,150.12,14400.0,129.0301,129.0387,128.8926,128.9785,14400.0
2014-08-19 10:50:00,150.09,150.15,150.04,150.15,12500.0,128.9528,129.0043,128.9098,129.0043,12500.0
2014-08-19 11:00:00,150.15,150.22,150.04,150.2,19300.0,129.0043,129.0645,128.9098,129.0473,19300.0
2014-08-19 11:10:00,150.21,150.27,150.2,150.24,12100.0,129.0559,129.1074,129.0473,129.0816,12100.0
2014-08-19 11:20:00,150.24,150.24,150.09,150.14,18600.0,129.0816,129.0816,128.9528,128.9957,18600.0
2014-08-19 11:30:00,150.15,150.2,150.05,150.06,15100.0,129.0043,129.0473,128.9184,128.927,15100.0
2014-08-19 11:40:00,150.08,150.12,150.07,150.11,11100.0,128.9442,128.9785,128.9356,128.9699,11100.0
2014-08-19 11:50:00,150.12,150.15,150.09,150.13,22400.0,128.9785,129.0043,128.9528,128.9871,22400.0
2014-08-19 12:00:00,150.14,150.18,150.08,150.18,13300.0,128.9957,129.0301,128.9442,129.0301,13300.0
2014-08-19 12:10:00,150.18,150.2,150.1,150.13,28100.0,129.0301,129.0473,128.9614,128.9871,28100.0
2014-08-19 12:20:00,150.11,150.46,150.1,150.35,51700.0,128.9699,129.2707,128.9614,129.1761,51700.0
2014-08-19 12:30:00,150.35,150.45,150.32,150.45,7100.0,129.1761,129.2621,129.1504,129.2621,7100.0
2014-08-19 12:40:00,150.44,150.53,150.33,150.35,46700.0,129.2535,129.3308,129.159,129.1761,46700.0
2014-08-19 12:50:00,150.32,150.38,150.29,150.29,10900.0,129.1504,129.2019,129.1246,129.1246,10900.0
2014-08-19 13:00:00,150.28,150.4,150.28,150.4,9500.0,129.116,129.2191,129.116,129.2191,9500.0
2014-08-19 13:10:00,150.37,150.41,150.31,150.31,6700.0,129.1933,129.2277,129.1418,129.1418,6700.0
2014-08-19 13:20:00,150.31,150.38,150.31,150.34,7700.0,129.1418,129.2019,129.1418,129.1676,7700.0
2014-08-19 13:30:00,150.35,150.36,150.31,150.32,4100.0,129.1761,129.1847,129.1418,129.1504,4100.0
2014-08-19 13:40:00,150.32,150.36,150.29,150.32,5400.0,129.1504,129.1847,129.1246,129.1504,5400.0
2014-08-19 13:50:00,150.35,150.36,150.23,150.26,9300.0,129.1761,129.1847,129.073,129.0988,9300.0
2014-08-19 14:00:00,150.27,150.46,150.26,150.42,21400.0,129.1074,129.2707,129.0988,129.2363,21400.0
2014-08-19 14:10:00,150.41,150.47,150.26,150.31,67300.0,129.2277,129.2792,129.0988,129.1418,67300.0
2014-08-19 14:20:00,150.35,150.41,150.32,150.34,24300.0,129.1761,129.2277,129.1504,129.1676,24300.0
2014-08-19 14:30:00,150.34,150.35,150.27,150.34,8200.0,129.1676,129.1761,129.1074,129.1676,8200.0
2014-08-19 14:40:00,150.34,150.35,150.31,150.32,8000.0,129.1676,129.1761,129.1418,129.1504,8000.0
2014-08-19 14:50:00,150.34,150.36,150.31,150.36,8900.0,129.1676,129.1847,129.1418,129.1847,8900.0
2014-08-19 15:00:00,150.37,150.39,150.34,150.35,16400.0,129.1933,129.2105,129.1676,129.1761,16400.0
2014-08-19 15:10:00,150.34,150.38,150.33,150.33,24400.0,129.1676,129.2019,129.159,129.159,24400.0
2014-08-19 15:20:00,150.35,150.35,150.24,150.26,16200.0,129.1761,129.1761,129.0816,129.0988,16200.0
2014-08-19 15:30:00,150.25,150.29,150.2,150.29,19400.0,129.0902,129.1246,129.0473,129.1246,19400.0
2014-08-19 15:40:00,150.28,150.28,150.19,150.23,44100.0,129.116,129.116,129.0387,129.073,44100.0
2014-08-19 15:50:00,150.23,150.27,149.99,149.99,138000.0,129.073,129.1074,128.8668,128.8668,138000.0
2014-08-20 09:30:00,150.16,150.75,149.99,150.75,52600.0,129.0129,129.5198,128.8668,129.5198,52600.0
2014-08-20 09:40:00,150.75,150.81,150.54,150.74,28600.0,129.5198,129.5714,129.3394,129.5112,28600.0
2014-08-20 09:50:00,150.74,150.88,150.46,150.53,14500.0,129.5112,129.6315,129.2707,129.3308,14500.0
2014-08-20 10:00:00,150.51,150.64,150.36,150.41,16700.0,129.3136,129.4253,129.1847,129.2277,16700.0
2014-08-20 10:10:00,150.43,150.55,150.26,150.48,22900.0,129.2449,129.348,129.0988,129.2878,22900.0
2014-08-20 10:20:00,150.52,150.71,150.44,150.67,19800.0,129.3222,129.4854,129.2535,129.4511,19800.0
2014-08-20 10:30:00,150.68,150.79,150.51,150.51,10500.0,129.4597,129.5542,129.3136,129.3136,10500.0
2014-08-20 10:40:00,150.53,150.56,150.45,150.45,26500.0,129.3308,129.3566,129.2621,129.2621,26500.0
2014-08-20 10:50:00,150.45,150.52,150.43,150.51,12000.0,129.2621,129.3222,129.2449,129.3136,12000.0
2014-08-20 11:00:00,150.52,150.52,150.31,150.46,25000.0,129.3222,129.3222,129.1418,129.2707,25000.0
2014-08-20 11:10:00,150.47,150.51,150.32,150.32,16400.0,129.2792,129.3136,129.1504,129.1504,16400.0
2014-08-20 11:20:00,150.31,150.42,150.29,150.39,14800.0,129.1418,129.2363,129.1246,129.2105,14800.0
2014-08-20 11:30:00,150.39,150.53,150.39,150.44,34000.0,129.2105,129.3308,129.2105,129.2535,34000.0
2014-08-20 11:40:00,150.43,150.51,150.29,150.5,19900.0,129.2449,129.3136,129.1246,129.305,19900.0
2014-08-20 11:50:00,150.5,150.59,150.49,150.55,21000.0,129.305,129.3823,129.2964,129.348,21000.0
2014-08-20 12:00:00,150.54,150.71,150.45,150.71,19800.0,129.3394,129.4854,129.2621,129.4854,19800.0
2014-08-20 12:10:00,150.71,150.72,150.56,150.56,15500.0,129.4854,129.494,129.3566,129.3566,15500.0
2014-08-20 12:20:00,150.57,150.71,150.46,150.71,16200.0,129.3652,129.4854,129.2707,129.4854,16200.0
2014-08-20 12:30:00,150.76,150.78,150.67,150.76,16700.0,129.5284,129.5456,129.4511,129.5284,16700.0
2014-08-20 12:40:00,150.78,150.8,150.74,150.78,10300.0,129.5456,129.5628,129.5112,129.5456,10300.0
2014-08-20 12:50:00,150.77,150.83,150.71,150.81,12600.0,129.537,129.5885,129.4854,129.5714,12600.0
2014-08-20 13:00:00,150.83,150.96,150.83,150.96,11900.0,129.5885,129.7002,129.5885,129.7002,11900.0
2014-08-20 13:10:00,150.96,150.96,150.73,150.78,46200.0,129.7002,129.7002,129.5026,129.5456,46200.0
2014-08-20 13:20:00,150.78,150.86,150.74,150.83,28300.0,129.5456,129.6143,129.5112,129.5885,28300.0
2014-08-20 13:30:00,150.86,150.86,150.74,150.8,22300.0,129.6143,129.6143,129.5112,129.5628,22300.0
2014-08-20 13:40:00,150.81,150.86,150.67,150.71,24200.0,129.5714,129.6143,129.4511,129.4854,24200.0
2014-08-20 13:50:00,150.71,150.79,150.67,150.79,15300.0,129.4854,129.5542,129.4511,129.5542,15300.0
2014-08-20 14:00:00,150.77,150.82,150.31,150.35,57800.0,129.537,129.58,129.1418,129.1761,57800.0
2014-08-20 14:10:00,150.37,150.52,150.26,150.34,23700.0,129.1933,129.3222,129.0988,129.1676,23700.0
2014-08-20 14:20:00,150.32,150.41,150.3,150.33,32300.0,129.1504,129.2277,129.1332,129.159,32300.0
2014-08-20 14:30:00,150.35,150.41,150.31,150.41,22400.0,129.1761,129.2277,129.1418,129.2277,22400.0
2014-08-20 14:40:00,150.42,150.43,150.26,150.34,31100.0,129.2363,129.2449,129.0988,129.1676,31100.0
2014-08-20 14:50:00,150.34,150.41,150.33,150.39,29500.0,129.1676,129.2277,129.159,129.2105,29500.0
2014-08-20 15:00:00,150.4,150.45,150.34,150.36,50600.0,129.2191,129.2621,129.1676,129.1847,50600.0
2014-08-20 15:10:00,150.36,150.46,150.34,150.44,61300.0,129.1847,129.2707,129.1676,129.2535,61300.0
2014-08-20 15:20:00,150.44,150.52,150.26,150.3,37500.0,129.2535,129.3222,129.0988,129.1332,37500.0
2014-08-20 15:30:00,150.31,150.35,150.3,150.33,72500.0,129.1418,129.1761,129.1332,129.159,72500.0
2014-08-20 15:40:00,150.33,150.7,150.33,150.68,69500.0,129.159,129.4769,129.159,129.4597,69500.0
2014-08-20 15:50:00,150.69,150.73,150.61,150.63,91400.0,129.4683,129.5026,129.3995,129.4167,91400.0
2014-08-21 09:30:00,151.03,151.07,150.27,150.3,17900.0,129.7604,129.7947,129.1074,129.1332,17900.0
2014-08-21 09:40:00,150.21,150.5,150.01,150.42,8200.0,129.0559,129.305,128.884,129.2363,8200.0
2014-08-21 09:50:00,150.44,150.5,150.28,150.38,6200.0,129.2535,129.305,129.116,129.2019,6200.0
2014-08-21 10:00:00,150.36,150.47,150.02,150.02,11800.0,129.1847,129.2792,128.8926,128.8926,11800.0
2014-08-21 10:10:00,150.0,150.28,150.0,150.24,9900.0,128.8754,129.116,128.8754,129.0816,9900.0
2014-08-21 10:20:00,150.33,150.41,150.13,150.2,11100.0,129.159,129.2277,128.9871,129.0473,11100.0
2014-08-21 10:30:00,150.2,150.3,150.17,150.26,17500.0,129.0473,129.1332,129.0215,129.0988,17500.0
2014-08-21 10:40:00,150.3,150.35,150.15,150.15,13800.0,129.1332,129.1761,129.0043,129.0043,13800.0
2014-08-21 10:50:00,150.15,150.3,150.14,150.24,8100.0,129.0043,129.1332,128.9957,129.0816,8100.0
2014-08-21 11:00:00,150.19,150.45,150.19,150.42,15400.0,129.0387,129.2621,129.0387,129.2363,15400.0
2014-08-21 11:10:00,150.46,150.51,150.25,150.44,26700.0,129.2707,129.3136,129.0902,129.2535,26700.0
2014-08-21 11:20:00,150.44,150.58,150.43,150.49,16900.0,129.2535,129.3738,129.2449,129.2964,16900.0
2014-08-21 11:30:00,150.51,150.66,150.5,150.52,9500.0,129.3136,129.4425,129.305,129.3222,9500.0
2014-08-21 11:40:00,150.5,150.51,150.4,150.41,12700.0,129.305,129.3136,129.2191,129.2277,12700.0
2014-08-21 11:50:00,150.41,150.52,150.36,150.52,5300.0,129.2277,129.3222,129.1847,129.3222,5300.0
2014-08-21 12:00:00,150.51,150.64,150.5,150.56,9500.0,129.3136,129.4253,129.305,129.3566,9500.0
2014-08-21 12:10:00,150.54,150.74,150.54,150.63,6500.0,129.3394,129.5112,129.3394,129.4167,6500.0
2014-08-21 12:20:00,150.61,150.65,150.46,150.53,3700.0,129.3995,129.4339,129.2707,129.3308,3700.0
2014-08-21 12:30:00,150.53,150.57,150.45,150.51,10100.0,129.3308,129.3652,129.2621,129.3136,10100.0
2014-08-21 12:40:00,150.49,150.52,150.43,150.52,6100.0,129.2964,129.3222,129.2449,129.3222,6100.0
2014-08-21 12:50:00,150.52,150.6,150.49,150.54,16100.0,129.3222,129.3909,129.2964,129.3394,16100.0
2014-08-21 13:00:00,150.52,150.63,150.52,150.63,5400.0,129.3222,129.4167,129.3222,129.4167,5400.0
2014-08-21 13:10:00,150.63,150.79,150.63,150.78,11900.0,129.4167,129.5542,129.4167,129.5456,11900.0
2014-08-21 13:20:00,150.79,150.82,150.73,150.78,8300.0,129.5542,129.58,129.5026,129.5456,8300.0
2014-08-21 13:30:00,150.74,150.77,150.48,150.54,95100.0,129.5112,129.537,129.2878,129.3394,95100.0
2014-08-21 13:40:00,150.52,150.61,150.51,150.57,8100.0,129.3222,129.3995,129.3136,129.3652,8100.0
2014-08-21 13:50:00,150.58,150.63,150.51,150.59,45800.0,129.3738,129.4167,129.3136,129.3823,45800.0
2014-08-21 14:00:00,150.61,150.61,150.51,150.53,18600.0,129.3995,129.3995,129.3136,129.3308,18600.0
2014-08-21 14:10:00,150.5,150.55,150.45,150.48,8000.0,129.305,129.348,129.2621,129.2878,8000.0
2014-08-21 14:20:00,150.48,150.59,150.48,150.58,9100.0,129.2878,129.3823,129.2878,129.3738,9100.0
2014-08-21 14:30:00,150.58,150.61,150.55,150.6,6300.0,129.3738,129.3995,129.348,129.3909,6300.0
2014-08-21 14:40:00,150.6,150.64,150.58,150.64,5200.0,129.3909,129.4253,129.3738,129.4253,5200.0
2014-08-21 14:50:00,150.63,150.7,150.63,150.69,6300.0,129.4167,129.4769,129.4167,129.4683,6300.0
2014-08-21 15:00:00,150.67,150.71,150.67,150.71,9800.0,129.4511,129.4854,129.4511,129.4854,9800.0
2014-08-21 15:10:00,150.7,150.78,150.7,150.74,14200.0,129.4769,129.5456,129.4769,129.5112,14200.0
2014-08-21 15:20:00,150.75,150.8,150.7,150.71,16700.0,129.5198,129.5628,129.4769,129.4854,16700.0
2014-08-21 15:30:00,150.71,150.76,150.65,150.68,13900.0,129.4854,129.5284,129.4339,129.4597,13900.0
2014-08-21 15:40:00,150.67,150.71,150.53,150.57,21700.0,129.4511,129.4854,129.3308,129.3652,21700.0
2014-08-21 15:50:00,150.57,150.61,150.49,150.52,38300.0,129.3652,129.3995,129.2964,129.3222,38300.0
2014-08-22 09:30:00,150.73,150.73,149.67,149.82,26900.0,129.5026,129.5026,128.5919,128.7208,26900.0
2014-08-22 09:40:00,149.86,149.86,149.46,149.46,13400.0,128.7552,128.7552,128.4115,128.4115,13400.0
2014-08-22 09:50:00,149.48,149.63,149.35,149.46,14100.0,128.4287,128.5575,128.317,128.4115,14100.0
2014-08-22 10:00:00,149.56,149.84,149.27,149.84,21100.0,128.4974,128.738,128.2482,128.738,21100.0
2014-08-22 10:10:00,149.81,149.88,149.46,149.49,11900.0,128.7122,128.7723,128.4115,128.4373,11900.0
2014-08-22 10:20:00,149.44,150.0,149.28,149.58,52400.0,128.3943,128.8754,128.2568,128.5146,52400.0
2014-08-22 10:30:00,149.59,149.7,149.44,149.44,38600.0,128.5232,128.6177,128.3943,128.3943,38600.0
2014-08-22 10:40:00,149.37,149.54,149.35,149.53,4300.0,128.3342,128.4802,128.317,128.4716,4300.0
2014-08-22 10:50:00,149.56,149.62,149.15,149.18,10100.0,128.4974,128.549,128.1451,128.1709,10100.0
2014-08-22 11:00:00,149.1,149.39,149.04,149.39,4700.0,128.1022,128.3513,128.0506,128.3513,4700.0
2014-08-22 11:10:00,149.31,149.41,149.28,149.35,4500.0,128.2826,128.3685,128.2568,128.317,4500.0
2014-08-22 11:20:00,149.3,149.47,149.29,149.46,5100.0,128.274,128.4201,128.2654,128.4115,5100.0
2014-08-22 11:30:00,149.47,149.58,149.32,149.34,6100.0,128.4201,128.5146,128.2912,128.3084,6100.0
2014-08-22 11:40:00,149.36,149.44,149.32,149.32,6900.0,128.3256,128.3943,128.2912,128.2912,6900.0
2014-08-22 11:50:00,149.35,149.54,149.32,149.47,11800.0,128.317,128.4802,128.2912,128.4201,11800.0
2014-08-22 12:00:00,149.51,149.58,149.48,149.5,13200.0,128.4544,128.5146,128.4287,128.4459,13200.0
2014-08-22 12:10:00,149.5,149.54,149.47,149.51,28100.0,128.4459,128.4802,128.4201,128.4544,28100.0
2014-08-22 12:20:00,149.51,149.82,149.49,149.78,15300.0,128.4544,128.7208,128.4373,128.6864,15300.0
2014-08-22 12:30:00,149.81,149.87,149.65,149.65,15600.0,128.7122,128.7637,128.5747,128.5747,15600.0
2014-08-22 12:40:00,149.65,149.87,149.62,149.82,9500.0,128.5747,128.7637,128.549,128.7208,9500.0
2014-08-22 12:50:00,149.82,149.97,149.82,149.89,6200.0,128.7208,128.8497,128.7208,128.7809,6200.0
2014-08-22 13:00:00,149.92,149.99,149.88,149.95,6900.0,128.8067,128.8668,128.7723,128.8325,6900.0
2014-08-22 13:10:00,149.95,150.14,149.9,150.14,4100.0,128.8325,128.9957,128.7895,128.9957,4100.0
2014-08-22 13:20:00,150.11,150.23,150.11,150.18,6200.0,128.9699,129.073,128.9699,129.0301,6200.0
2014-08-22 13:30:00,150.14,150.21,150.11,150.12,6500.0,128.9957,129.0559,128.9699,128.9785,6500.0
2014-08-22 13:40:00,150.12,150.12,149.99,150.03,13000.0,128.9785,128.9785,128.8668,128.9012,13000.0
2014-08-22 13:50:00,150.04,150.05,149.92,149.97,10300.0,128.9098,128.9184,128.8067,128.8497,10300.0
2014-08-22 14:00:00,149.94,150.05,149.88,149.94,10700.0,128.8239,128.9184,128.7723,128.8239,10700.0
2014-08-22 14:10:00,149.93,149.94,149.78,149.81,22500.0,128.8153,128.8239,128.6864,128.7122,22500.0
2014-08-22 14:20:00,149.8,149.84,149.68,149.74,27300.0,128.7036,128.738,128.6005,128.6521,27300.0
2014-08-22 14:30:00,149.73,149.73,149.56,149.65,13200.0,128.6435,128.6435,128.4974,128.5747,13200.0
2014-08-22 14:40:00,149.62,149.78,149.61,149.77,4800.0,128.549,128.6864,128.5404,128.6778,4800.0
2014-08-22 14:50:00,149.75,149.87,149.59,149.74,73900.0,128.6606,128.7637,128.5232,128.6521,73900.0
2014-08-22 15:00:00,149.73,149.74,149.63,149.74,33400.0,128.6435,128.6521,128.5575,128.6521,33400.0
2014-08-22 15:10:00,149.74,149.79,149.61,149.78,45500.0,128.6521,128.695,128.5404,128.6864,45500.0
2014-08-22 15:20:00,149.8,149.87,149.6,149.78,44100.0,128.7036,128.7637,128.5318,128.6864,44100.0
2014-08-22 15:30:00,149.75,149.78,149.62,149.66,30000.0,128.6606,128.6864,128.549,128.5833,30000.0
2014-08-22 15:40:00,149.66,149.67,149.46,149.48,38200.0,128.5833,128.5919,128.4115,128.4287,38200.0
2014-08-22 15:50:00,149.49,149.57,149.44,149.47,64400.0,128.4373,128.506,128.3943,128.4201,64400.0
2014-08-25 09:30:00,150.13,150.53,150.01,150.53,15400.0,128.9871,129.3308,128.884,129.3308,15400.0
2014-08-25 09:40:00,150.55,150.55,150.02,150.11,9500.0,129.348,129.348,128.8926,128.9699,9500.0
2014-08-25 09:50:00,150.09,150.28,150.06,150.1,17000.0,128.9528,129.116,128.927,128.9614,17000.0
2014-08-25 10:00:00,150.25,150.25,150.03,150.18,27900.0,129.0902,129.0902,128.9012,129.0301,27900.0
2014-08-25 10:10:00,150.19,150.31,150.06,150.31,23700.0,129.0387,129.1418,128.927,129.1418,23700.0
2014-08-25 10:20:00,150.31,150.35,150.09,150.24,12700.0,129.1418,129.1761,128.9528,129.0816,12700.0
2014-08-25 10:30:00,150.29,150.35,150.21,150.33,13400.0,129.1246,129.1761,129.0559,129.159,13400.0
2014-08-25 10:40:00,150.33,150.33,150.12,150.24,12500.0,129.159,129.159,128.9785,129.0816,12500.0
2014-08-25 10:50:00,150.3,150.34,149.97,150.03,59500.0,129.1332,129.1676,128.8497,128.9012,59500.0
2014-08-25 11:00:00,150.06,150.4,150.06,150.34,11100.0,128.927,129.2191,128.927,129.1676,11100.0
2014-08-25 11:10:00,150.36,150.43,150.24,150.24,4500.0,129.1847,129.2449,129.0816,129.0816,4500.0
2014-08-25 11:20:00,150.27,150.39,150.27,150.31,7400.0,129.1074,129.2105,129.1074,129.1418,7400.0
2014-08-25 11:30:00,150.33,150.36,150.25,150.31,4000.0,129.159,129.1847,129.0902,129.1418,4000.0
2014-08-25 11:40:00,150.3,150.36,150.22,150.29,10000.0,129.1332,129.1847,129.0645,129.1246,10000.0
2014-08-25 11:50:00,150.32,150.33,150.22,150.26,8100.0,129.1504,129.159,129.0645,129.0988,8100.0
2014-08-25 12:00:00,150.26,150.26,150.11,150.12,8400.0,129.0988,129.0988,128.9699,128.9785,8400.0
2014-08-25 12:10:00,150.14,150.15,150.0,150.04,6600.0,128.9957,129.0043,128.8754,128.9098,6600.0
2014-08-25 12:20:00,150.01,150.04,149.79,149.79,2300.0,128.884,128.9098,128.695,128.695,2300.0
2014-08-25 12:30:00,149.89,149.9,149.73,149.8,3700.0,128.7809,128.7895,128.6435,128.7036,3700.0
2014-08-25 12:40:00,149.84,149.94,149.8,149.94,6200.0,128.738,128.8239,128.7036,128.8239,6200.0
2014-08-25 12:50:00,149.91,149.91,149.73,149.74,6000.0,128.7981,128.7981,128.6435,128.6521,6000.0
2014-08-25 13:00:00,149.75,149.77,149.65,149.74,8200.0,128.6606,128.6778,128.5747,128.6521,8200.0
2014-08-25 13:10:00,149.73,149.79,149.69,149.72,6300.0,128.6435,128.695,128.6091,128.6349,6300.0
2014-08-25 13:20:00,149.72,149.82,149.7,149.78,7400.0,128.6349,128.7208,128.6177,128.6864,7400.0
2014-08-25 13:30:00,149.72,149.81,149.7,149.81,7900.0,128.6349,128.7122,128.6177,128.7122,7900.0
2014-08-25 13:40:00,149.81,149.87,149.76,149.76,4900.0,128.7122,128.7637,128.6692,128.6692,4900.0
2014-08-25 13:50:00,149.82,149.91,149.81,149.86,4900.0,128.7208,128.7981,128.7122,128.7552,4900.0
2014-08-25 14:00:00,149.88,149.94,149.83,149.88,8100.0,128.7723,128.8239,128.7294,128.7723,8100.0
2014-08-25 14:10:00,149.91,150.0,149.89,149.96,8100.0,128.7981,128.8754,128.7809,128.8411,8100.0
2014-08-25 14:20:00,149.97,149.98,149.84,149.85,4000.0,128.8497,128.8583,128.738,128.7466,4000.0
2014-08-25 14:30:00,149.84,149.92,149.81,149.88,3800.0,128.738,128.8067,128.7122,128.7723,3800.0
2014-08-25 14:40:00,149.88,149.92,149.85,149.86,5900.0,128.7723,128.8067,128.7466,128.7552,5900.0
2014-08-25 14:50:00,149.89,149.96,149.88,149.94,4500.0,128.7809,128.8411,128.7723,128.8239,4500.0
2014-08-25 15:00:00,149.93,149.99,149.91,149.98,5600.0,128.8153,128.8668,128.7981,128.8583,5600.0
2014-08-25 15:10:00,149.99,149.99,149.78,149.88,9300.0,128.8668,128.8668,128.6864,128.7723,9300.0
2014-08-25 15:20:00,149.88,149.93,149.73,149.76,8600.0,128.7723,128.8153,128.6435,128.6692,8600.0
2014-08-25 15:30:00,149.78,149.87,149.73,149.87,13800.0,128.6864,128.7637,128.6435,128.7637,13800.0
2014-08-25 15:40:00,149.87,149.9,149.82,149.85,18000.0,128.7637,128.7895,128.7208,128.7466,18000.0
2014-08-25 15:50:00,149.85,149.86,149.74,149.8,65700.0,128.7466,128.7552,128.6521,128.7036,65700.0
2014-08-26 09:30:00,150.0,150.0,149.68,149.76,13100.0,128.8754,128.8754,128.6005,128.6692,13100.0
2014-08-26 09:40:00,149.71,149.81,149.66,149.75,12200.0,128.6263,128.7122,128.5833,128.6606,12200.0
2014-08-26 09:50:00,149.69,149.79,149.68,149.75,12800.0,128.6091,128.695,128.6005,128.6606,12800.0
2014-08-26 10:00:00,149.7,149.78,149.54,149.65,11800.0,128.6177,128.6864,128.4802,128.5747,11800.0
2014-08-26 10:10:00,149.72,149.79,149.54,149.56,12900.0,128.6349,128.695,128.4802,128.4974,12900.0
2014-08-26 10:20:00,149.57,149.61,149.42,149.61,18500.0,128.506,128.5404,128.3771,128.5404,18500.0
2014-08-26 10:30:00,149.6,149.79,149.6,149.74,3700.0,128.5318,128.695,128.5318,128.6521,3700.0
2014-08-26 10:40:00,149.8,150.16,149.8,150.11,20900.0,128.7036,129.0129,128.7036,128.9699,20900.0
2014-08-26 10:50:00,150.14,150.24,150.1,150.2,5900.0,128.9957,129.0816,128.9614,129.0473,5900.0
2014-08-26 11:00:00,150.28,150.37,150.23,150.37,5200.0,129.116,129.1933,129.073,129.1933,5200.0
2014-08-26 11:10:00,150.35,150.39,149.99,150.0,18600.0,129.1761,129.2105,128.8668,128.8754,18600.0
2014-08-26 11:20:00,150.0,150.06,149.93,150.06,8400.0,128.8754,128.927,128.8153,128.927,8400.0
2014-08-26 11:30:00,150.04,150.06,149.91,149.93,15900.0,128.9098,128.927,128.7981,128.8153,15900.0
2014-08-26 11:40:00,149.93,150.04,149.9,150.0,15600.0,128.8153,128.9098,128.7895,128.8754,15600.0
2014-08-26 11:50:00,150.0,150.03,149.94,149.97,10500.0,128.8754,128.9012,128.8239,128.8497,10500.0
2014-08-26 12:00:00,149.95,150.0,149.89,149.99,13800.0,128.8325,128.8754,128.7809,128.8668,13800.0
2014-08-26 12:10:00,149.99,149.99,149.78,149.79,16500.0,128.8668,128.8668,128.6864,128.695,16500.0
2014-08-26 12:20:00,149.8,149.86,149.77,149.84,6400.0,128.7036,128.7552,128.6778,128.738,6400.0
2014-08-26 12:30:00,149.83,149.9,149.74,149.74,3600.0,128.7294,128.7895,128.6521,128.6521,3600.0
2014-08-26 12:40:00,149.74,149.74,149.59,149.68,4800.0,128.6521,128.6521,128.5232,128.6005,4800.0
2014-08-26 12:50:00,149.68,149.8,149.68,149.76,4700.0,128.6005,128.7036,128.6005,128.6692,4700.0
2014-08-26 13:00:00,149.74,149.76,149.68,149.68,4900.0,128.6521,128.6692,128.6005,128.6005,4900.0
2014-08-26 13:10:00,149.65,149.71,149.65,149.71,1600.0,128.5747,128.6263,128.5747,128.6263,1600.0
2014-08-26 13:20:00,149.68,149.77,149.68,149.77,5200.0,128.6005,128.6778,128.6005,128.6778,5200.0
2014-08-26 13:30:00,149.79,149.85,149.75,149.84,7700.0,128.695,128.7466,128.6606,128.738,7700.0
2014-08-26 13:40:00,149.84,149.86,149.77,149.77,4900.0,128.738,128.7552,128.6778,128.6778,4900.0
2014-08-26 13:50:00,149.76,149.87,149.76,149.84,4200.0,128.6692,128.7637,128.6692,128.738,4200.0
2014-08-26 14:00:00,149.85,149.85,149.79,149.79,4800.0,128.7466,128.7466,128.695,128.695,4800.0
2014-08-26 14:10:00,149.76,149.85,149.76,149.81,3600.0,128.6692,128.7466,128.6692,128.7122,3600.0
2014-08-26 14:20:00,149.82,149.82,149.75,149.75,4100.0,128.7208,128.7208,128.6606,128.6606,4100.0
2014-08-26 14:30:00,149.71,149.71,149.54,149.59,4900.0,128.6263,128.6263,128.4802,128.5232,4900.0
2014-08-26 14:40:00,149.59,149.68,149.59,149.62,7500.0,128.5232,128.6005,128.5232,128.549,7500.0
2014-08-26 14:50:00,149.63,149.63,149.58,149.61,6600.0,128.5575,128.5575,128.5146,128.5404,6600.0
2014-08-26 15:00:00,149.62,149.62,149.5,149.5,15900.0,128.549,128.549,128.4459,128.4459,15900.0
2014-08-26 15:10:00,149.52,149.57,149.45,149.45,16800.0,128.463,128.506,128.4029,128.4029,16800.0
2014-08-26 15:20:00,149.46,149.46,149.29,149.3,14100.0,128.4115,128.4115,128.2654,128.274,14100.0
2014-08-26 15:30:00,149.31,149.36,149.28,149.3,22900.0,128.2826,128.3256,128.2568,128.274,22900.0
2014-08-26 15:40:00,149.3,149.33,149.18,149.22,25800.0,128.274,128.2998,128.1709,128.2053,25800.0
2014-08-26 15:50:00,149.23,149.31,149.19,149.28,32700.0,128.2139,128.2826,128.1795,128.2568,32700.0
2014-08-27 09:30:00,149.25,149.8,149.21,149.79,20400.0,128.2311,128.7036,128.1967,128.695,20400.0
2014-08-27 09:40:00,149.74,149.74,149.19,149.19,17200.0,128.6521,128.6521,128.1795,128.1795,17200.0
2014-08-27 09:50:00,149.26,149.28,149.01,149.09,7400.0,128.2397,128.2568,128.0249,128.0936,7400.0
2014-08-27 10:00:00,149.11,149.29,149.09,149.18,10500.0,128.1108,128.2654,128.0936,128.1709,10500.0
2014-08-27 10:10:00,149.16,149.21,149.05,149.06,9200.0,128.1537,128.1967,128.0592,128.0678,9200.0
2014-08-27 10:20:00,149.08,149.25,149.06,149.08,8100.0,128.085,128.2311,128.0678,128.085,8100.0
2014-08-27 10:30:00,149.11,149.23,149.11,149.19,3600.0,128.1108,128.2139,128.1108,128.1795,3600.0
2014-08-27 10:40:00,149.13,149.38,149.1,149.38,5800.0,128.128,128.3428,128.1022,128.3428,5800.0
2014-08-27 10:50:00,149.34,149.44,149.25,149.25,8100.0,128.3084,128.3943,128.2311,128.2311,8100.0
2014-08-27 11:00:00,149.25,149.34,149.24,149.34,4200.0,128.2311,128.3084,128.2225,128.3084,4200.0
2014-08-27 11:10:00,149.36,149.46,149.31,149.46,6600.0,128.3256,128.4115,128.2826,128.4115,6600.0
2014-08-27 11:20:00,149.46,149.48,149.25,149.29,6000.0,128.4115,128.4287,128.2311,128.2654,6000.0
2014-08-27 11:30:00,149.23,149.28,149.1,149.2,3800.0,128.2139,128.2568,128.1022,128.1881,3800.0
2014-08-27 11:40:00,149.2,149.25,148.95,148.95,13000.0,128.1881,128.2311,127.9733,127.9733,13000.0
2014-08-27 11:50:00,148.97,149.12,148.97,149.12,5500.0,127.9905,128.1194,127.9905,128.1194,5500.0
2014-08-27 12:00:00,149.1,149.11,148.99,148.99,4100.0,128.1022,128.1108,128.0077,128.0077,4100.0
2014-08-27 12:10:00,149.03,149.11,149.0,149.06,4800.0,128.042,128.1108,128.0163,128.0678,4800.0
2014-08-27 12:20:00,149.1,149.13,149.03,149.13,3000.0,128.1022,128.128,128.042,128.128,3000.0
2014-08-27 12:30:00,149.1,149.14,149.08,149.09,5200.0,128.1022,128.1366,128.085,128.0936,5200.0
2014-08-27 12:40:00,149.14,149.21,149.09,149.21,13900.0,128.1366,128.1967,128.0936,128.1967,13900.0
2014-08-27 12:50:00,149.22,149.27,149.2,149.26,4800.0,128.2053,128.2482,128.1881,128.2397,4800.0
2014-08-27 13:00:00,149.28,149.28,149.15,149.2,10800.0,128.2568,128.2568,128.1451,128.1881,10800.0
2014-08-27 13:10:00,149.18,149.24,149.1,149.24,15400.0,128.1709,128.2225,128.1022,128.2225,15400.0
2014-08-27 13:20:00,149.25,149.33,149.25,149.25,4000.0,128.2311,128.2998,128.2311,128.2311,4000.0
2014-08-27 13:30:00,149.3,149.33,149.28,149.31,7200.0,128.274,128.2998,128.2568,128.2826,7200.0
2014-08-27 13:40:00,149.31,149.31,149.26,149.28,6200.0,128.2826,128.2826,128.2397,128.2568,6200.0
2014-08-27 13:50:00,149.28,149.28,149.22,149.22,7700.0,128.2568,128.2568,128.2053,128.2053,7700.0
2014-08-27 14:00:00,149.24,149.25,149.18,149.2,12900.0,128.2225,128.2311,128.1709,128.1881,12900.0
2014-08-27 14:10:00,149.19,149.23,148.99,149.12,18200.0,128.1795,128.2139,128.0077,128.1194,18200.0
2014-08-27 14:20:00,149.14,149.19,149.06,149.19,17400.0,128.1366,128.1795,128.0678,128.1795,17400.0
2014-08-27 14:30:00,149.19,149.28,149.19,149.26,25200.0,128.1795,128.2568,128.1795,128.2397,25200.0
2014-08-27 14:40:00,149.27,149.3,149.23,149.24,11300.0,128.2482,128.274,128.2139,128.2225,11300.0
2014-08-27 14:50:00,149.26,149.29,149.05,149.07,10400.0,128.2397,128.2654,128.0592,128.0764,10400.0
2014-08-27 15:00:00,149.1,149.17,149.03,149.11,12600.0,128.1022,128.1623,128.042,128.1108,12600.0
2014-08-27 15:10:00,149.13,149.17,149.05,149.16,8900.0,128.128,128.1623,128.0592,128.1537,8900.0
2014-08-27 15:20:00,149.16,149.22,149.12,149.21,16100.0,128.1537,128.2053,128.1194,128.1967,16100.0
2014-08-27 15:30:00,149.22,149.22,149.05,149.05,16700.0,128.2053,128.2053,128.0592,128.0592,16700.0
2014-08-27 15:40:00,149.05,149.14,149.03,149.09,33100.0,128.0592,128.1366,128.042,128.0936,33100.0
2014-08-27 15:50:00,149.1,149.16,149.07,149.09,54600.0,128.1022,128.1537,128.0764,128.0936,54600.0
2014-08-28 09:30:00,148.79,149.0,147.49,147.58,43600.0,127.8358,128.0163,126.7189,126.7962,43600.0
2014-08-28 09:40:00,147.69,147.69,147.39,147.43,24300.0,126.8908,126.8908,126.633,126.6674,24300.0
2014-08-28 09:50:00,147.47,147.55,147.38,147.41,42700.0,126.7017,126.7705,126.6244,126.6502,42700.0
2014-08-28 10:00:00,147.39,147.5,147.35,147.45,27500.0,126.633,126.7275,126.5986,126.6846,27500.0
2014-08-28 10:10:00,147.47,147.5,147.03,147.22,51600.0,126.7017,126.7275,126.3237,126.4869,51600.0
2014-08-28 10:20:00,147.27,147.52,147.21,147.45,33400.0,126.5299,126.7447,126.4784,126.6846,33400.0
2014-08-28 10:30:00,147.5,147.56,147.41,147.43,43000.0,126.7275,126.7791,126.6502,126.6674,43000.0
2014-08-28 10:40:00,147.44,147.63,147.41,147.49,38500.0,126.676,126.8392,126.6502,126.7189,38500.0
2014-08-28 10:50:00,147.5,147.73,147.46,147.63,26500.0,126.7275,126.9251,126.6931,126.8392,26500.0
2014-08-28 11:00:00,147.65,147.71,147.49,147.64,31800.0,126.8564,126.9079,126.7189,126.8478,31800.0
2014-08-28 11:10:00,147.65,147.8,147.49,147.5,38700.0,126.8564,126.9853,126.7189,126.7275,38700.0
2014-08-28 11:20:00,147.52,147.53,147.47,147.52,24400.0,126.7447,126.7533,126.7017,126.7447,24400.0
2014-08-28 11:30:00,147.53,147.55,147.47,147.48,36600.0,126.7533,126.7705,126.7017,126.7103,36600.0
2014-08-28 11:40:00,147.5,147.53,147.47,147.5,45000.0,126.7275,126.7533,126.7017,126.7275,45000.0
2014-08-28 11:50:00,147.49,147.51,147.48,147.5,38500.0,126.7189,126.7361,126.7103,126.7275,38500.0
2014-08-28 12:00:00,147.51,147.61,147.48,147.55,69700.0,126.7361,126.822,126.7103,126.7705,69700.0
2014-08-28 12:10:00,147.55,147.64,147.55,147.59,23800.0,126.7705,126.8478,126.7705,126.8048,23800.0
2014-08-28 12:20:00,147.59,147.59,147.49,147.5,22800.0,126.8048,126.8048,126.7189,126.7275,22800.0
2014-08-28 12:30:00,147.5,147.52,147.47,147.51,27000.0,126.7275,126.7447,126.7017,126.7361,27000.0
2014-08-28 12:40:00,147.5,147.56,147.49,147.52,13000.0,126.7275,126.7791,126.7189,126.7447,13000.0
2014-08-28 12:50:00,147.53,147.74,147.53,147.71,18700.0,126.7533,126.9337,126.7533,126.9079,18700.0
2014-08-28 13:00:00,147.72,147.77,147.57,147.69,20500.0,126.9165,126.9595,126.7877,126.8908,20500.0
2014-08-28 13:10:00,147.72,147.78,147.57,147.62,11600.0,126.9165,126.9681,126.7877,126.8306,11600.0
2014-08-28 13:20:00,147.63,147.69,147.6,147.65,7100.0,126.8392,126.8908,126.8134,126.8564,7100.0
2014-08-28 13:30:00,147.68,147.72,147.61,147.69,9500.0,126.8822,126.9165,126.822,126.8908,9500.0
2014-08-28 13:40:00,147.7,147.73,147.6,147.72,12900.0,126.8993,126.9251,126.8134,126.9165,12900.0
2014-08-28 13:50:00,147.73,147.84,147.69,147.84,9500.0,126.9251,127.0196,126.8908,127.0196,9500.0
2014-08-28 14:00:00,147.83,147.96,147.83,147.95,12100.0,127.011,127.1227,127.011,127.1141,12100.0
2014-08-28 14:10:00,147.95,147.97,147.86,147.86,14200.0,127.1141,127.1313,127.0368,127.0368,14200.0
2014-08-28 14:20:00,147.9,147.99,147.89,147.98,5200.0,127.0712,127.1485,127.0626,127.1399,5200.0
2014-08-28 14:30:00,147.98,147.99,147.94,147.99,13800.0,127.1399,127.1485,127.1055,127.1485,13800.0
2014-08-28 14:40:00,147.99,148.05,147.93,147.97,8400.0,127.1485,127.2001,127.097,127.1313,8400.0
2014-08-28 14:50:00,147.95,147.97,147.83,147.89,17000.0,127.1141,127.1313,127.011,127.0626,17000.0
2014-08-28 15:00:00,147.89,147.99,147.87,147.93,12600.0,127.0626,127.1485,127.0454,127.097,12600.0
2014-08-28 15:10:00,147.95,147.96,147.85,147.91,12700.0,127.1141,127.1227,127.0282,127.0798,12700.0
2014-08-28 15:20:00,147.93,147.98,147.89,147.95,14800.0,127.097,127.1399,127.0626,127.1141,14800.0
2014-08-28 15:30:00,147.96,148.04,147.96,147.97,18500.0,127.1227,127.1915,127.1227,127.1313,18500.0
2014-08-28 15:40:00,147.98,148.03,147.86,147.92,36500.0,127.1399,127.1829,127.0368,127.0884,36500.0
2014-08-28 15:50:00,147.92,147.93,147.79,147.9,105400.0,127.0884,127.097,126.9767,127.0712,105400.0
2014-08-29 09:30:00,148.4,148.49,148.05,148.06,28100.0,127.5008,127.5781,127.2001,127.2086,28100.0
2014-08-29 09:40:00,148.17,148.39,147.93,147.93,14600.0,127.3032,127.4922,127.097,127.097,14600.0
2014-08-29 09:50:00,147.94,147.97,147.79,147.91,24100.0,127.1055,127.1313,126.9767,127.0798,24100.0
2014-08-29 10:00:00,147.83,147.93,147.77,147.84,8700.0,127.011,127.097,126.9595,127.0196,8700.0
2014-08-29 10:10:00,147.87,147.89,147.76,147.89,11100.0,127.0454,127.0626,126.9509,127.0626,11100.0
2014-08-29 10:20:00,147.82,147.96,147.78,147.79,11600.0,127.0024,127.1227,126.9681,126.9767,11600.0
2014-08-29 10:30:00,147.8,148.09,147.75,147.92,27600.0,126.9853,127.2344,126.9423,127.0884,27600.0
2014-08-29 10:40:00,147.88,147.95,147.85,147.93,27000.0,127.054,127.1141,127.0282,127.097,27000.0
2014-08-29 10:50:00,147.92,148.0,147.86,147.94,14000.0,127.0884,127.1571,127.0368,127.1055,14000.0
2014-08-29 11:00:00,147.94,148.0,147.85,147.91,32900.0,127.1055,127.1571,127.0282,127.0798,32900.0
2014-08-29 11:10:00,147.92,148.0,147.89,147.93,14000.0,127.0884,127.1571,127.0626,127.097,14000.0
2014-08-29 11:20:00,147.92,148.0,147.87,147.94,13500.0,127.0884,127.1571,127.0454,127.1055,13500.0
2014-08-29 11:30:00,147.94,148.24,147.87,148.22,24000.0,127.1055,127.3633,127.0454,127.3461,24000.0
2014-08-29 11:40:00,148.22,148.25,147.97,148.02,12900.0,127.3461,127.3719,127.1313,127.1743,12900.0
2014-08-29 11:50:00,148.06,148.15,148.03,148.15,8100.0,127.2086,127.286,127.1829,127.286,8100.0
2014-08-29 12:00:00,148.14,148.18,148.08,148.09,4300.0,127.2774,127.3117,127.2258,127.2344,4300.0
2014-08-29 12:10:00,148.12,148.18,148.11,148.14,4400.0,127.2602,127.3117,127.2516,127.2774,4400.0
2014-08-29 12:20:00,148.14,148.18,148.08,148.18,6600.0,127.2774,127.3117,127.2258,127.3117,6600.0
2014-08-29 12:30:00,148.09,148.11,148.05,148.11,4600.0,127.2344,127.2516,127.2001,127.2516,4600.0
2014-08-29 12:40:00,148.09,148.13,148.04,148.05,6300.0,127.2344,127.2688,127.1915,127.2001,6300.0
2014-08-29 12:50:00,148.04,148.05,147.91,147.93,10300.0,127.1915,127.2001,127.0798,127.097,10300.0
2014-08-29 13:00:00,147.93,147.99,147.88,147.92,6700.0,127.097,127.1485,127.054,127.0884,6700.0
2014-08-29 13:10:00,147.91,147.94,147.86,147.9,6700.0,127.0798,127.1055,127.0368,127.0712,6700.0
2014-08-29 13:20:00,147.9,147.91,147.8,147.86,5800.0,127.0712,127.0798,126.9853,127.0368,5800.0
2014-08-29 13:30:00,147.81,147.85,147.76,147.8,4800.0,126.9939,127.0282,126.9509,126.9853,4800.0
2014-08-29 13:40:00,147.8,147.88,147.76,147.88,7100.0,126.9853,127.054,126.9509,127.054,7100.0
2014-08-29 13:50:00,147.86,147.86,147.75,147.85,7500.0,127.0368,127.0368,126.9423,127.0282,7500.0
2014-08-29 14:00:00,147.86,147.86,147.73,147.86,12900.0,127.0368,127.0368,126.9251,127.0368,12900.0
2014-08-29 14:10:00,147.85,147.86,147.8,147.82,9100.0,127.0282,127.0368,126.9853,127.0024,9100.0
2014-08-29 14:20:00,147.84,147.85,147.76,147.76,2600.0,127.0196,127.0282,126.9509,126.9509,2600.0
2014-08-29 14:30:00,147.76,147.78,147.72,147.73,7500.0,126.9509,126.9681,126.9165,126.9251,7500.0
2014-08-29 14:40:00,147.72,147.78,147.65,147.78,7100.0,126.9165,126.9681,126.8564,126.9681,7100.0
2014-08-29 14:50:00,147.77,147.8,147.73,147.78,6900.0,126.9595,126.9853,126.9251,126.9681,6900.0
2014-08-29 15:00:00,147.78,147.9,147.78,147.83,12800.0,126.9681,127.0712,126.9681,127.011,12800.0
2014-08-29 15:10:00,147.83,147.89,147.78,147.8,18800.0,127.011,127.0626,126.9681,126.9853,18800.0
2014-08-29 15:20:00,147.78,147.79,147.72,147.72,18700.0,126.9681,126.9767,126.9165,126.9165,18700.0
2014-08-29 15:30:00,147.73,147.84,147.67,147.77,34100.0,126.9251,127.0196,126.8736,126.9595,34100.0
2014-08-29 15:40:00,147.78,147.85,147.7,147.8,47100.0,126.9681,127.0282,126.8993,126.9853,47100.0
2014-08-29 15:50:00,147.8,147.92,147.8,147.88,112100.0,126.9853,127.0884,126.9853,127.054,112100.0
2014-09-02 09:30:00,148.72,148.95,148.37,148.85,52500.0,127.7757,127.9733,127.475,127.8874,52500.0
2014-09-02 09:40:00,148.8,148.8,148.44,148.8,21200.0,127.8444,127.8444,127.5351,127.8444,21200.0
2014-09-02 09:50:00,148.73,148.86,148.66,148.84,40000.0,127.7843,127.896,127.7242,127.8788,40000.0
2014-09-02 10:00:00,148.86,149.02,148.74,148.88,29000.0,127.896,128.0335,127.7929,127.9132,29000.0
2014-09-02 10:10:00,148.9,149.35,148.9,149.3,77300.0,127.9304,128.317,127.9304,128.274,77300.0
2014-09-02 10:20:00,149.37,149.56,149.29,149.48,39400.0,128.3342,128.4974,128.2654,128.4287,39400.0
2014-09-02 10:30:00,149.48,149.73,149.43,149.72,33300.0,128.4287,128.6435,128.3857,128.6349,33300.0
2014-09-02 10:40:00,149.77,150.24,149.75,150.09,73400.0,128.6778,129.0816,128.6606,128.9528,73400.0
2014-09-02 10:50:00,150.11,150.28,149.98,150.03,39300.0,128.9699,129.116,128.8583,128.9012,39300.0
2014-09-02 11:00:00,150.01,150.08,149.92,150.08,24100.0,128.884,128.9442,128.8067,128.9442,24100.0
2014-09-02 11:10:00,150.06,150.16,149.87,149.97,26200.0,128.927,129.0129,128.7637,128.8497,26200.0
2014-09-02 11:20:00,149.95,150.12,149.93,150.08,14100.0,128.8325,128.9785,128.8153,128.9442,14100.0
2014-09-02 11:30:00,150.07,150.11,149.94,150.07,12100.0,128.9356,128.9699,128.8239,128.9356,12100.0
2014-09-02 11:40:00,150.11,150.12,149.95,150.01,11100.0,128.9699,128.9785,128.8325,128.884,11100.0
2014-09-02 11:50:00,150.05,150.05,149.72,149.76,16500.0,128.9184,128.9184,128.6349,128.6692,16500.0
2014-09-02 12:00:00,149.72,149.9,149.72,149.86,13600.0,128.6349,128.7895,128.6349,128.7552,13600.0
2014-09-02 12:10:00,149.87,150.12,149.87,150.02,14600.0,128.7637,128.9785,128.7637,128.8926,14600.0
2014-09-02 12:20:00,150.03,150.21,150.02,150.16,11700.0,128.9012,129.0559,128.8926,129.0129,11700.0
2014-09-02 12:30:00,150.13,150.13,149.9,149.92,25200.0,128.9871,128.9871,128.7895,128.8067,25200.0
2014-09-02 12:40:00,149.9,149.91,149.73,149.73,7700.0,128.7895,128.7981,128.6435,128.6435,7700.0
2014-09-02 12:50:00,149.7,149.75,149.65,149.65,7400.0,128.6177,128.6606,128.5747,128.5747,7400.0
2014-09-02 13:00:00,149.62,149.67,149.48,149.64,8100.0,128.549,128.5919,128.4287,128.5661,8100.0
2014-09-02 13:10:00,149.65,149.7,149.6,149.64,6700.0,128.5747,128.6177,128.5318,128.5661,6700.0
2014-09-02 13:20:00,149.61,149.71,149.61,149.63,6800.0,128.5404,128.6263,128.5404,128.5575,6800.0
2014-09-02 13:30:00,149.64,149.76,149.53,149.76,8200.0,128.5661,128.6692,128.4716,128.6692,8200.0
2014-09-02 13:40:00,149.73,149.86,149.68,149.86,11000.0,128.6435,128.7552,128.6005,128.7552,11000.0
2014-09-02 13:50:00,149.86,149.98,149.85,149.86,21800.0,128.7552,128.8583,128.7466,128.7552,21800.0
2014-09-02 14:00:00,149.85,150.09,149.85,150.06,11700.0,128.7466,128.9528,128.7466,128.927,11700.0
2014-09-02 14:10:00,150.02,150.24,150.02,150.19,9900.0,128.8926,129.0816,128.8926,129.0387,9900.0
2014-09-02 14:20:00,150.19,150.27,150.15,150.26,17700.0,129.0387,129.1074,129.0043,129.0988,17700.0
2014-09-02 14:30:00,150.25,150.37,150.24,150.35,20500.0,129.0902,129.1933,129.0816,129.1761,20500.0
2014-09-02 14:40:00,150.35,150.44,150.35,150.42,13800.0,129.1761,129.2535,129.1761,129.2363,13800.0
2014-09-02 14:50:00,150.42,150.57,150.33,150.33,23600.0,129.2363,129.3652,129.159,129.159,23600.0
2014-09-02 15:00:00,150.33,150.42,150.29,150.36,17900.0,129.159,129.2363,129.1246,129.1847,17900.0
2014-09-02 15:10:00,150.35,150.39,150.18,150.18,16900.0,129.1761,129.2105,129.0301,129.0301,16900.0
2014-09-02 15:20:00,150.16,150.32,150.15,150.31,27600.0,129.0129,129.1504,129.0043,129.1418,27600.0
2014-09-02 15:30:00,150.3,150.33,150.22,150.29,43100.0,129.1332,129.159,129.0645,129.1246,43100.0
2014-09-02 15:40:00,150.27,150.4,150.27,150.39,52100.0,129.1074,129.2191,129.1074,129.2105,52100.0
2014-09-02 15:50:00,150.4,150.49,150.33,150.4,128400.0,129.2191,129.2964,129.159,129.2191,128400.0
2014-09-03 09:30:00,150.48,152.0,150.37,151.42,91900.0,129.2878,130.5938,129.1933,130.0955,91900.0
2014-09-03 09:40:00,151.4,151.54,151.25,151.44,54600.0,130.0783,130.1986,129.9494,130.1126,54600.0
2014-09-03 09:50:00,151.47,151.5,151.27,151.43,41800.0,130.1384,130.1642,129.9666,130.1041,41800.0
2014-09-03 10:00:00,151.41,151.48,151.31,151.37,41300.0,130.0869,130.147,130.0009,130.0525,41300.0
2014-09-03 10:10:00,151.39,151.56,151.34,151.56,61800.0,130.0697,130.2157,130.0267,130.2157,61800.0
2014-09-03 10:20:00,151.53,151.54,151.34,151.54,24900.0,130.19,130.1986,130.0267,130.1986,24900.0
2014-09-03 10:30:00,151.54,151.81,151.52,151.8,32100.0,130.1986,130.4305,130.1814,130.4219,32100.0
2014-09-03 10:40:00,151.79,152.07,151.78,151.95,41200.0,130.4134,130.6539,130.4048,130.5508,41200.0
2014-09-03 10:50:00,151.91,151.96,151.87,151.96,16700.0,130.5165,130.5594,130.4821,130.5594,16700.0
2014-09-03 11:00:00,151.97,152.04,151.9,152.04,21200.0,130.568,130.6281,130.5079,130.6281,21200.0
2014-09-03 11:10:00,152.02,152.13,151.99,152.08,21500.0,130.611,130.7055,130.5852,130.6625,21500.0
2014-09-03 11:20:00,152.08,152.17,152.0,152.06,25000.0,130.6625,130.7398,130.5938,130.6453,25000.0
2014-09-03 11:30:00,152.05,152.16,152.01,152.09,29000.0,130.6367,130.7312,130.6024,130.6711,29000.0
2014-09-03 11:40:00,152.09,152.14,151.99,152.06,28000.0,130.6711,130.7141,130.5852,130.6453,28000.0
2014-09-03 11:50:00,152.04,152.08,151.68,151.68,27100.0,130.6281,130.6625,130.3188,130.3188,27100.0
2014-09-03 12:00:00,151.67,151.73,151.49,151.59,18200.0,130.3103,130.3618,130.1556,130.2415,18200.0
2014-09-03 12:10:00,151.58,151.69,151.53,151.58,23100.0,130.2329,130.3274,130.19,130.2329,23100.0
2014-09-03 12:20:00,151.57,151.69,151.49,151.64,18100.0,130.2243,130.3274,130.1556,130.2845,18100.0
2014-09-03 12:30:00,151.65,151.86,151.64,151.86,17000.0,130.2931,130.4735,130.2845,130.4735,17000.0
2014-09-03 12:40:00,151.87,151.99,151.87,151.99,15800.0,130.4821,130.5852,130.4821,130.5852,15800.0
2014-09-03 12:50:00,151.99,152.08,151.96,151.99,18200.0,130.5852,130.6625,130.5594,130.5852,18200.0
2014-09-03 13:00:00,152.0,152.0,151.78,151.81,18400.0,130.5938,130.5938,130.4048,130.4305,18400.0
2014-09-03 13:10:00,151.83,151.98,151.81,151.85,23100.0,130.4477,130.5766,130.4305,130.4649,23100.0
2014-09-03 13:20:00,151.85,151.97,151.85,151.95,14700.0,130.4649,130.568,130.4649,130.5508,14700.0
2014-09-03 13:30:00,151.97,152.12,151.93,151.96,22100.0,130.568,130.6969,130.5336,130.5594,22100.0
2014-09-03 13:40:00,151.98,152.1,151.98,152.05,16500.0,130.5766,130.6797,130.5766,130.6367,16500.0
2014-09-03 13:50:00,152.04,152.09,151.97,152.08,14400.0,130.6281,130.6711,130.568,130.6625,14400.0
2014-09-03 14:00:00,152.1,152.21,152.07,152.18,13500.0,130.6797,130.7742,130.6539,130.7484,13500.0
2014-09-03 14:10:00,152.19,152.21,152.14,152.17,19300.0,130.757,130.7742,130.7141,130.7398,19300.0
2014-09-03 14:20:00,152.17,152.17,151.91,151.94,15600.0,130.7398,130.7398,130.5165,130.5422,15600.0
2014-09-03 14:30:00,151.94,152.09,151.93,152.07,17100.0,130.5422,130.6711,130.5336,130.6539,17100.0
2014-09-03 14:40:00,152.06,152.15,152.06,152.12,16200.0,130.6453,130.7227,130.6453,130.6969,16200.0
2014-09-03 14:50:00,152.1,152.16,152.0,152.07,21100.0,130.6797,130.7312,130.5938,130.6539,21100.0
2014-09-03 15:00:00,152.04,152.05,151.8,151.92,16800.0,130.6281,130.6367,130.4219,130.525,16800.0
2014-09-03 15:10:00,151.91,151.99,151.86,151.92,21800.0,130.5165,130.5852,130.4735,130.525,21800.0
2014-09-03 15:20:00,151.94,151.94,151.67,151.68,24300.0,130.5422,130.5422,130.3103,130.3188,24300.0
2014-09-03 15:30:00,151.67,151.75,151.63,151.75,32000.0,130.3103,130.379,130.2759,130.379,32000.0
2014-09-03 15:40:00,151.75,151.8,151.59,151.61,48000.0,130.379,130.4219,130.2415,130.2587,48000.0
2014-09-03 15:50:00,151.61,151.74,151.61,151.72,87300.0,130.2587,130.3704,130.2587,130.3532,87300.0
2014-09-04 09:30:00,152.22,153.42,151.94,153.12,71800.0,130.7828,131.8138,130.5422,131.556,71800.0
2014-09-04 09:40:00,153.14,153.73,153.06,153.1,45700.0,131.5732,132.0801,131.5045,131.5389,45700.0
2014-09-04 09:50:00,153.14,153.76,153.08,153.21,37600.0,131.5732,132.1059,131.5217,131.6334,37600.0
2014-09-04 10:00:00,153.27,153.75,153.15,153.71,19900.0,131.6849,132.0973,131.5818,132.063,19900.0
2014-09-04 10:10:00,153.7,154.19,153.66,153.81,51000.0,132.0544,132.4754,132.02,132.1489,51000.0
2014-09-04 10:20:00,153.8,154.04,153.66,154.0,27200.0,132.1403,132.3465,132.02,132.3121,27200.0
2014-09-04 10:30:00,154.0,154.19,153.96,153.99,24500.0,132.3121,132.4754,132.2777,132.3035,24500.0
2014-09-04 10:40:00,154.0,154.19,154.0,154.19,19500.0,132.3121,132.4754,132.3121,132.4754,19500.0
2014-09-04 10:50:00,154.17,154.24,153.98,153.99,25600.0,132.4582,132.5183,132.2949,132.3035,25600.0
2014-09-04 11:00:00,153.98,154.05,153.91,154.0,28600.0,132.2949,132.3551,132.2348,132.3121,28600.0
2014-09-04 11:10:00,154.02,154.14,154.02,154.14,16000.0,132.3293,132.4324,132.3293,132.4324,16000.0
2014-09-04 11:20:00,154.13,154.15,153.76,153.78,18000.0,132.4238,132.441,132.1059,132.1231,18000.0
2014-09-04 11:30:00,153.81,153.84,153.58,153.65,19900.0,132.1489,132.1746,131.9513,132.0114,19900.0
2014-09-04 11:40:00,153.63,153.7,153.36,153.45,33600.0,131.9942,132.0544,131.7622,131.8396,33600.0
2014-09-04 11:50:00,153.42,153.47,153.36,153.44,12800.0,131.8138,131.8568,131.7622,131.831,12800.0
2014-09-04 12:00:00,153.44,153.63,153.43,153.62,9800.0,131.831,131.9942,131.8224,131.9856,9800.0
2014-09-04 12:10:00,153.62,153.67,153.58,153.62,10600.0,131.9856,132.0286,131.9513,131.9856,10600.0
2014-09-04 12:20:00,153.61,153.62,153.42,153.42,13900.0,131.977,131.9856,131.8138,131.8138,13900.0
2014-09-04 12:30:00,153.43,153.49,153.32,153.44,8700.0,131.8224,131.8739,131.7279,131.831,8700.0
2014-09-04 12:40:00,153.44,153.63,153.44,153.51,12400.0,131.831,131.9942,131.831,131.8911,12400.0
2014-09-04 12:50:00,153.52,153.55,153.18,153.26,29200.0,131.8997,131.9255,131.6076,131.6763,29200.0
2014-09-04 13:00:00,153.32,153.42,152.02,152.24,177800.0,131.7279,131.8138,130.611,130.8,177800.0
2014-09-04 13:10:00,152.31,152.77,152.27,152.54,78800.0,130.8601,131.2553,130.8258,131.0577,78800.0
2014-09-04 13:20:00,152.52,152.67,152.42,152.42,17000.0,131.0405,131.1694,130.9546,130.9546,17000.0
2014-09-04 13:30:00,152.46,152.65,152.28,152.31,27000.0,130.989,131.1522,130.8343,130.8601,27000.0
2014-09-04 13:40:00,152.36,152.36,151.79,152.1,52900.0,130.9031,130.9031,130.4134,130.6797,52900.0
2014-09-04 13:50:00,152.12,152.52,152.1,152.52,37400.0,130.6969,131.0405,130.6797,131.0405,37400.0
2014-09-04 14:00:00,152.52,152.71,152.42,152.5,20700.0,131.0405,131.2038,130.9546,131.0234,20700.0
2014-09-04 14:10:00,152.53,152.64,152.43,152.5,37200.0,131.0491,131.1436,130.9632,131.0234,37200.0
2014-09-04 14:20:00,152.5,152.64,152.36,152.42,23200.0,131.0234,131.1436,130.9031,130.9546,23200.0
2014-09-04 14:30:00,152.43,152.47,152.2,152.2,21000.0,130.9632,130.9976,130.7656,130.7656,21000.0
2014-09-04 14:40:00,152.25,152.46,152.24,152.34,16400.0,130.8086,130.989,130.8,130.8859,16400.0
2014-09-04 14:50:00,152.34,152.64,152.28,152.34,23800.0,130.8859,131.1436,130.8343,130.8859,23800.0
2014-09-04 15:00:00,152.35,152.42,152.07,152.07,25100.0,130.8945,130.9546,130.6539,130.6539,25100.0
2014-09-04 15:10:00,152.06,152.07,151.69,151.79,39900.0,130.6453,130.6539,130.3274,130.4134,39900.0
2014-09-04 15:20:00,151.82,151.98,151.75,151.98,28400.0,130.4391,130.5766,130.379,130.5766,28400.0
2014-09-04 15:30:00,152.0,152.01,151.88,151.92,27600.0,130.5938,130.6024,130.4907,130.525,27600.0
2014-09-04 15:40:00,151.92,151.92,151.78,151.85,65500.0,130.525,130.525,130.4048,130.4649,65500.0
2014-09-04 15:50:00,151.86,152.06,151.82,152.02,106400.0,130.4735,130.6453,130.4391,130.611,106400.0
2014-09-05 09:30:00,151.55,151.78,150.1,150.23,86900.0,130.2072,130.4048,128.9614,129.073,86900.0
2014-09-05 09:40:00,150.31,151.21,150.11,151.21,61700.0,129.1418,129.915,128.9699,129.915,61700.0
2014-09-05 09:50:00,151.24,151.78,151.23,151.77,11900.0,129.9408,130.4048,129.9322,130.3962,11900.0
2014-09-05 10:00:00,151.74,151.89,151.38,151.89,19400.0,130.3704,130.4993,130.0611,130.4993,19400.0
2014-09-05 10:10:00,151.89,151.93,151.6,151.67,33600.0,130.4993,130.5336,130.2501,130.3103,33600.0
2014-09-05 10:20:00,151.65,151.82,151.65,151.81,11300.0,130.2931,130.4391,130.2931,130.4305,11300.0
2014-09-05 10:30:00,151.73,151.76,151.37,151.39,13800.0,130.3618,130.3876,130.0525,130.0697,13800.0
2014-09-05 10:40:00,151.36,151.63,151.16,151.54,21100.0,130.0439,130.2759,129.8721,130.1986,21100.0
2014-09-05 10:50:00,151.5,151.76,151.5,151.55,7800.0,130.1642,130.3876,130.1642,130.2072,7800.0
2014-09-05 11:00:00,151.54,151.96,151.44,151.9,20100.0,130.1986,130.5594,130.1126,130.5079,20100.0
2014-09-05 11:10:00,151.85,152.09,151.85,152.05,14700.0,130.4649,130.6711,130.4649,130.6367,14700.0
2014-09-05 11:20:00,152.04,152.13,151.94,151.98,15400.0,130.6281,130.7055,130.5422,130.5766,15400.0
2014-09-05 11:30:00,151.96,152.1,151.79,151.84,11400.0,130.5594,130.6797,130.4134,130.4563,11400.0
2014-09-05 11:40:00,151.84,152.2,151.81,152.15,37500.0,130.4563,130.7656,130.4305,130.7227,37500.0
2014-09-05 11:50:00,152.14,152.36,152.14,152.24,16900.0,130.7141,130.9031,130.7141,130.8,16900.0
2014-09-05 12:00:00,152.25,152.47,152.17,152.24,20400.0,130.8086,130.9976,130.7398,130.8,20400.0
2014-09-05 12:10:00,152.21,152.46,152.19,152.38,8500.0,130.7742,130.989,130.757,130.9203,8500.0
2014-09-05 12:20:00,152.38,152.7,152.36,152.64,9600.0,130.9203,131.1952,130.9031,131.1436,9600.0
2014-09-05 12:30:00,152.62,152.74,152.38,152.42,11400.0,131.1265,131.2296,130.9203,130.9546,11400.0
2014-09-05 12:40:00,152.42,152.77,152.41,152.58,10500.0,130.9546,131.2553,130.946,131.0921,10500.0
2014-09-05 12:50:00,152.56,152.76,152.4,152.73,8700.0,131.0749,131.2467,130.9374,131.221,8700.0
2014-09-05 13:00:00,152.72,152.89,152.59,152.88,9000.0,131.2124,131.3584,131.1007,131.3498,9000.0
2014-09-05 13:10:00,152.81,152.84,152.7,152.77,8900.0,131.2897,131.3155,131.1952,131.2553,8900.0
2014-09-05 13:20:00,152.82,152.83,152.65,152.79,9700.0,131.2983,131.3069,131.1522,131.2725,9700.0
2014-09-05 13:30:00,152.8,152.85,152.64,152.65,9400.0,131.2811,131.3241,131.1436,131.1522,9400.0
2014-09-05 13:40:00,152.64,152.7,152.54,152.58,8300.0,131.1436,131.1952,131.0577,131.0921,8300.0
2014-09-05 13:50:00,152.58,152.77,152.55,152.77,14400.0,131.0921,131.2553,131.0663,131.2553,14400.0
2014-09-05 14:00:00,152.73,153.09,152.73,152.95,17400.0,131.221,131.5303,131.221,131.41,17400.0
2014-09-05 14:10:00,152.95,153.1,152.94,153.1,12900.0,131.41,131.5389,131.4014,131.5389,12900.0
2014-09-05 14:20:00,153.07,153.3,153.06,153.29,27700.0,131.5131,131.7107,131.5045,131.7021,27700.0
2014-09-05 14:30:00,153.32,153.35,153.06,153.14,20500.0,131.7279,131.7537,131.5045,131.5732,20500.0
2014-09-05 14:40:00,153.14,153.25,153.05,153.23,26700.0,131.5732,131.6677,131.4959,131.6506,26700.0
2014-09-05 14:50:00,153.19,153.24,153.15,153.18,14300.0,131.6162,131.6591,131.5818,131.6076,14300.0
2014-09-05 15:00:00,153.16,153.18,153.12,153.17,12800.0,131.5904,131.6076,131.556,131.599,12800.0
2014-09-05 15:10:00,153.16,153.2,153.13,153.17,22100.0,131.5904,131.6248,131.5646,131.599,22100.0
2014-09-05 15:20:00,153.17,153.2,153.08,153.08,24400.0,131.599,131.6248,131.5217,131.5217,24400.0
2014-09-05 15:30:00,153.07,153.16,153.02,153.15,28700.0,131.5131,131.5904,131.4701,131.5818,28700.0
2014-09-05 15:40:00,153.16,153.3,153.12,153.13,53300.0,131.5904,131.7107,131.556,131.5646,53300.0
2014-09-05 15:50:00,153.14,153.32,153.13,153.27,88200.0,131.5732,131.7279,131.5646,131.6849,88200.0
2014-09-08 09:30:00,152.54,152.95,152.38,152.39,34300.0,131.2297,131.5824,131.0921,131.1007,34300.0
2014-09-08 09:40:00,152.47,152.9,152.44,152.72,27300.0,131.1695,131.5394,131.1437,131.3846,27300.0
2014-09-08 09:50:00,152.76,152.93,152.65,152.69,18600.0,131.419,131.5652,131.3244,131.3588,18600.0
2014-09-08 10:00:00,152.74,153.25,152.7,152.88,21400.0,131.4018,131.8405,131.3674,131.5222,21400.0
2014-09-08 10:10:00,152.86,153.1,152.75,152.96,24300.0,131.505,131.7115,131.4104,131.591,24300.0
2014-09-08 10:20:00,152.94,152.94,152.6,152.94,16600.0,131.5738,131.5738,131.2813,131.5738,16600.0
2014-09-08 10:30:00,152.88,152.9,152.51,152.61,14500.0,131.5222,131.5394,131.2039,131.2899,14500.0
2014-09-08 10:40:00,152.62,152.9,152.62,152.79,18300.0,131.2985,131.5394,131.2985,131.4448,18300.0
2014-09-08 10:50:00,152.79,152.79,152.51,152.73,15800.0,131.4448,131.4448,131.2039,131.3932,15800.0
2014-09-08 11:00:00,152.74,152.87,152.57,152.87,23900.0,131.4018,131.5136,131.2555,131.5136,23900.0
2014-09-08 11:10:00,152.84,152.88,152.77,152.8,14200.0,131.4878,131.5222,131.4276,131.4534,14200.0
2014-09-08 11:20:00,152.8,153.04,152.8,153.01,16100.0,131.4534,131.6599,131.4534,131.6341,16100.0
2014-09-08 11:30:00,153.01,153.02,152.79,152.79,9100.0,131.6341,131.6427,131.4448,131.4448,9100.0
2014-09-08 11:40:00,152.78,152.94,152.77,152.86,25400.0,131.4362,131.5738,131.4276,131.505,25400.0
2014-09-08 11:50:00,152.87,152.92,152.64,152.64,11400.0,131.5136,131.5566,131.3157,131.3157,11400.0
2014-09-08 12:00:00,152.64,152.79,152.53,152.75,18000.0,131.3157,131.4448,131.2211,131.4104,18000.0
2014-09-08 12:10:00,152.76,152.77,152.58,152.61,11100.0,131.419,131.4276,131.2641,131.2899,11100.0
2014-09-08 12:20:00,152.57,152.74,152.54,152.74,8000.0,131.2555,131.4018,131.2297,131.4018,8000.0
2014-09-08 12:30:00,152.76,152.89,152.73,152.82,16400.0,131.419,131.5308,131.3932,131.4706,16400.0
2014-09-08 12:40:00,152.81,152.84,152.74,152.84,12100.0,131.462,131.4878,131.4018,131.4878,12100.0
2014-09-08 12:50:00,152.83,152.96,152.77,152.83,34000.0,131.4792,131.591,131.4276,131.4792,34000.0
2014-09-08 13:00:00,152.82,152.87,152.63,152.63,15200.0,131.4706,131.5136,131.3071,131.3071,15200.0
2014-09-08 13:10:00,152.63,152.64,152.26,152.26,8200.0,131.3071,131.3157,130.9888,130.9888,8200.0
2014-09-08 13:20:00,152.21,152.41,152.19,152.2,12000.0,130.9458,131.1179,130.9286,130.9372,12000.0
2014-09-08 13:30:00,152.17,152.19,151.94,152.19,18500.0,130.9114,130.9286,130.7135,130.9286,18500.0
2014-09-08 13:40:00,152.17,152.18,151.89,152.03,12800.0,130.9114,130.92,130.6705,130.791,12800.0
2014-09-08 13:50:00,152.07,152.17,152.05,152.13,13400.0,130.8254,130.9114,130.8082,130.877,13400.0
2014-09-08 14:00:00,152.14,152.23,152.1,152.16,9800.0,130.8856,130.963,130.8512,130.9028,9800.0
2014-09-08 14:10:00,152.14,152.34,152.13,152.29,19800.0,130.8856,131.0577,130.877,131.0146,19800.0
2014-09-08 14:20:00,152.29,152.37,152.28,152.36,9300.0,131.0146,131.0835,131.006,131.0749,9300.0
2014-09-08 14:30:00,152.37,152.47,152.32,152.34,26700.0,131.0835,131.1695,131.0405,131.0577,26700.0
2014-09-08 14:40:00,152.33,152.38,152.29,152.35,12700.0,131.0491,131.0921,131.0146,131.0663,12700.0
2014-09-08 14:50:00,152.33,152.45,152.31,152.31,11600.0,131.0491,131.1523,131.0319,131.0319,11600.0
2014-09-08 15:00:00,152.35,152.48,152.28,152.48,24800.0,131.0663,131.1781,131.006,131.1781,24800.0
2014-09-08 15:10:00,152.46,152.52,152.37,152.45,18200.0,131.1609,131.2125,131.0835,131.1523,18200.0
2014-09-08 15:20:00,152.45,152.5,152.36,152.39,18200.0,131.1523,131.1953,131.0749,131.1007,18200.0
2014-09-08 15:30:00,152.43,152.59,152.42,152.55,23800.0,131.1351,131.2727,131.1265,131.2383,23800.0
2014-09-08 15:40:00,152.54,152.56,152.25,152.26,41400.0,131.2297,131.2469,130.9802,130.9888,41400.0
2014-09-08 15:50:00,152.28,152.42,152.23,152.37,118300.0,131.006,131.1265,130.963,131.0835,118300.0
2014-09-09 09:30:00,152.19,152.4,151.32,151.9,24100.0,130.9286,131.1093,130.1802,130.6791,24100.0
2014-09-09 09:40:00,151.86,152.4,151.7,152.27,19700.0,130.6447,131.1093,130.5071,130.9974,19700.0
2014-09-09 09:50:00,152.21,152.21,151.71,151.75,35200.0,130.9458,130.9458,130.5157,130.5501,35200.0
2014-09-09 10:00:00,151.71,151.94,151.53,151.94,16700.0,130.5157,130.7135,130.3608,130.7135,16700.0
2014-09-09 10:10:00,151.9,151.92,151.66,151.69,20100.0,130.6791,130.6963,130.4727,130.4985,20100.0
2014-09-09 10:20:00,151.68,151.83,151.62,151.79,15900.0,130.4899,130.6189,130.4382,130.5845,15900.0
2014-09-09 10:30:00,151.83,151.89,151.56,151.64,12700.0,130.6189,130.6705,130.3866,130.4555,12700.0
2014-09-09 10:40:00,151.63,151.88,151.6,151.8,14200.0,130.4468,130.6619,130.421,130.5931,14200.0
2014-09-09 10:50:00,151.82,151.95,151.78,151.82,10500.0,130.6103,130.7221,130.5759,130.6103,10500.0
2014-09-09 11:00:00,151.84,152.06,151.84,151.98,11600.0,130.6275,130.8168,130.6275,130.748,11600.0
2014-09-09 11:10:00,151.98,152.13,151.98,152.13,11400.0,130.748,130.877,130.748,130.877,11400.0
2014-09-09 11:20:00,152.13,152.22,151.97,152.07,30000.0,130.877,130.9544,130.7394,130.8254,30000.0
2014-09-09 11:30:00,152.07,152.11,152.03,152.06,15800.0,130.8254,130.8598,130.791,130.8168,15800.0
2014-09-09 11:40:00,152.07,152.09,151.92,151.98,14400.0,130.8254,130.8426,130.6963,130.748,14400.0
2014-09-09 11:50:00,151.99,152.01,151.83,151.88,15500.0,130.7566,130.7738,130.6189,130.6619,15500.0
2014-09-09 12:00:00,151.87,151.87,151.55,151.61,21100.0,130.6533,130.6533,130.378,130.4296,21100.0
2014-09-09 12:10:00,151.6,151.68,151.55,151.62,10000.0,130.421,130.4899,130.378,130.4382,10000.0
2014-09-09 12:20:00,151.65,151.73,151.6,151.73,13700.0,130.4641,130.5329,130.421,130.5329,13700.0
2014-09-09 12:30:00,151.7,151.73,151.48,151.52,12300.0,130.5071,130.5329,130.3178,130.3522,12300.0
2014-09-09 12:40:00,151.52,151.55,151.36,151.36,8800.0,130.3522,130.378,130.2146,130.2146,8800.0
2014-09-09 12:50:00,151.38,151.4,151.16,151.25,11600.0,130.2318,130.249,130.0425,130.1199,11600.0
2014-09-09 13:00:00,151.23,151.35,151.15,151.15,14100.0,130.1027,130.206,130.0339,130.0339,14100.0
2014-09-09 13:10:00,151.2,151.36,151.13,151.33,13100.0,130.0769,130.2146,130.0167,130.1888,13100.0
2014-09-09 13:20:00,151.35,151.35,151.17,151.24,8000.0,130.206,130.206,130.0511,130.1113,8000.0
2014-09-09 13:30:00,151.25,151.62,151.23,151.6,15300.0,130.1199,130.4382,130.1027,130.421,15300.0
2014-09-09 13:40:00,151.61,151.89,151.54,151.89,16500.0,130.4296,130.6705,130.3694,130.6705,16500.0
2014-09-09 13:50:00,151.87,151.9,151.71,151.77,17100.0,130.6533,130.6791,130.5157,130.5673,17100.0
2014-09-09 14:00:00,151.77,151.78,151.52,151.52,20200.0,130.5673,130.5759,130.3522,130.3522,20200.0
2014-09-09 14:10:00,151.5,151.53,151.25,151.33,10800.0,130.335,130.3608,130.1199,130.1888,10800.0
2014-09-09 14:20:00,151.33,151.37,151.23,151.26,13100.0,130.1888,130.2232,130.1027,130.1285,13100.0
2014-09-09 14:30:00,151.25,151.34,151.2,151.3,9700.0,130.1199,130.1974,130.0769,130.163,9700.0
2014-09-09 14:40:00,151.32,151.32,151.1,151.11,15800.0,130.1802,130.1802,129.9909,129.9995,15800.0
2014-09-09 14:50:00,151.13,151.27,151.12,151.22,19100.0,130.0167,130.1371,130.0081,130.0941,19100.0
2014-09-09 15:00:00,151.2,151.2,150.82,150.88,26200.0,130.0769,130.0769,129.75,129.8016,26200.0
2014-09-09 15:10:00,150.9,151.04,150.82,150.87,15600.0,129.8188,129.9393,129.75,129.793,15600.0
2014-09-09 15:20:00,150.91,150.91,150.69,150.88,26600.0,129.8274,129.8274,129.6382,129.8016,26600.0
2014-09-09 15:30:00,150.89,150.95,150.82,150.82,19100.0,129.8102,129.8618,129.75,129.75,19100.0
2014-09-09 15:40:00,150.84,150.98,150.83,150.92,35900.0,129.7672,129.8877,129.7586,129.836,35900.0
2014-09-09 15:50:00,150.93,151.09,150.93,150.99,66300.0,129.8446,129.9823,129.8446,129.8963,66300.0
2014-09-10 09:30:00,150.95,151.07,150.75,150.95,18500.0,129.8618,129.9651,129.6898,129.8618,18500.0
2014-09-10 09:40:00,150.75,150.87,150.41,150.7,21000.0,129.6898,129.793,129.3973,129.6468,21000.0
2014-09-10 09:50:00,150.73,150.73,150.24,150.28,19100.0,129.6726,129.6726,129.251,129.2854,19100.0
2014-09-10 10:00:00,150.23,150.45,150.12,150.4,16300.0,129.2424,129.4317,129.1478,129.3887,16300.0
2014-09-10 10:10:00,150.41,150.44,150.08,150.08,6100.0,129.3973,129.4231,129.1134,129.1134,6100.0
2014-09-10 10:20:00,150.05,150.36,150.01,150.36,12600.0,129.0876,129.3543,129.0532,129.3543,12600.0
2014-09-10 10:30:00,150.29,150.32,150.08,150.24,18000.0,129.2941,129.3199,129.1134,129.251,18000.0
2014-09-10 10:40:00,150.1,150.47,150.07,150.35,17200.0,129.1306,129.4489,129.1048,129.3457,17200.0
2014-09-10 10:50:00,150.4,150.52,150.29,150.35,26700.0,129.3887,129.4919,129.2941,129.3457,26700.0
2014-09-10 11:00:00,150.34,150.46,150.28,150.44,7400.0,129.3371,129.4403,129.2854,129.4231,7400.0
2014-09-10 11:10:00,150.44,150.85,150.42,150.71,13200.0,129.4231,129.7758,129.4059,129.6554,13200.0
2014-09-10 11:20:00,150.68,150.68,150.52,150.56,6900.0,129.6296,129.6296,129.4919,129.5263,6900.0
2014-09-10 11:30:00,150.59,150.62,150.45,150.56,8200.0,129.5521,129.5779,129.4317,129.5263,8200.0
2014-09-10 11:40:00,150.55,150.55,150.39,150.44,11800.0,129.5177,129.5177,129.3801,129.4231,11800.0
2014-09-10 11:50:00,150.44,150.52,150.44,150.45,7200.0,129.4231,129.4919,129.4231,129.4317,7200.0
2014-09-10 12:00:00,150.46,150.46,150.3,150.38,5700.0,129.4403,129.4403,129.3027,129.3715,5700.0
2014-09-10 12:10:00,150.38,150.62,150.34,150.57,9700.0,129.3715,129.5779,129.3371,129.5349,9700.0
2014-09-10 12:20:00,150.5,150.7,150.5,150.63,20200.0,129.4747,129.6468,129.4747,129.5866,20200.0
2014-09-10 12:30:00,150.66,150.67,150.56,150.62,4700.0,129.6124,129.621,129.5263,129.5779,4700.0
2014-09-10 12:40:00,150.63,150.7,150.59,150.7,3900.0,129.5866,129.6468,129.5521,129.6468,3900.0
2014-09-10 12:50:00,150.66,150.69,150.55,150.55,3800.0,129.6124,129.6382,129.5177,129.5177,3800.0
2014-09-10 13:00:00,150.57,150.97,150.52,150.95,8700.0,129.5349,129.8791,129.4919,129.8618,8700.0
2014-09-10 13:10:00,150.93,151.05,150.91,150.95,6200.0,129.8446,129.9479,129.8274,129.8618,6200.0
2014-09-10 13:20:00,150.97,151.03,150.9,151.03,6000.0,129.8791,129.9307,129.8188,129.9307,6000.0
2014-09-10 13:30:00,151.06,151.06,150.87,150.93,9000.0,129.9565,129.9565,129.793,129.8446,9000.0
2014-09-10 13:40:00,150.91,150.95,150.6,150.93,28200.0,129.8274,129.8618,129.5607,129.8446,28200.0
2014-09-10 13:50:00,150.95,151.01,150.86,150.92,7100.0,129.8618,129.9135,129.7844,129.836,7100.0
2014-09-10 14:00:00,150.91,151.03,150.88,150.91,6300.0,129.8274,129.9307,129.8016,129.8274,6300.0
2014-09-10 14:10:00,150.92,150.93,150.79,150.79,7800.0,129.836,129.8446,129.7242,129.7242,7800.0
2014-09-10 14:20:00,150.79,150.79,150.6,150.72,17800.0,129.7242,129.7242,129.5607,129.664,17800.0
2014-09-10 14:30:00,150.71,150.8,150.67,150.75,5500.0,129.6554,129.7328,129.621,129.6898,5500.0
2014-09-10 14:40:00,150.74,150.76,150.65,150.67,22900.0,129.6812,129.6984,129.6038,129.621,22900.0
2014-09-10 14:50:00,150.7,150.71,150.5,150.52,19600.0,129.6468,129.6554,129.4747,129.4919,19600.0
2014-09-10 15:00:00,150.54,150.94,150.49,150.94,62300.0,129.5091,129.8532,129.4661,129.8532,62300.0
2014-09-10 15:10:00,150.95,150.95,150.78,150.88,17900.0,129.8618,129.8618,129.7156,129.8016,17900.0
2014-09-10 15:20:00,150.88,150.93,150.83,150.85,23200.0,129.8016,129.8446,129.7586,129.7758,23200.0
2014-09-10 15:30:00,150.85,150.86,150.76,150.8,36900.0,129.7758,129.7844,129.6984,129.7328,36900.0
2014-09-10 15:40:00,150.81,150.83,150.57,150.59,68900.0,129.7414,129.7586,129.5349,129.5521,68900.0
2014-09-10 15:50:00,150.59,150.77,150.56,150.74,77100.0,129.5521,129.707,129.5263,129.6812,77100.0
2014-09-11 09:30:00,150.08,150.82,150.01,150.71,35400.0,129.1134,129.75,129.0532,129.6554,35400.0
2014-09-11 09:40:00,150.77,150.94,150.58,150.91,14300.0,129.707,129.8532,129.5435,129.8274,14300.0
2014-09-11 09:50:00,150.94,151.52,150.94,151.45,26300.0,129.8532,130.3522,129.8532,130.292,26300.0
2014-09-11 10:00:00,151.55,151.57,151.32,151.41,18100.0,130.378,130.3952,130.1802,130.2576,18100.0
2014-09-11 10:10:00,151.41,151.61,151.1,151.53,16700.0,130.2576,130.4296,129.9909,130.3608,16700.0
2014-09-11 10:20:00,151.53,151.63,151.38,151.56,15300.0,130.3608,130.4468,130.2318,130.3866,15300.0
2014-09-11 10:30:00,151.53,151.64,151.31,151.41,23700.0,130.3608,130.4555,130.1716,130.2576,23700.0
2014-09-11 10:40:00,151.34,151.34,151.18,151.33,8700.0,130.1974,130.1974,130.0597,130.1888,8700.0
2014-09-11 10:50:00,151.33,151.45,151.2,151.4,14100.0,130.1888,130.292,130.0769,130.249,14100.0
2014-09-11 11:00:00,151.43,151.68,151.43,151.62,9400.0,130.2748,130.4899,130.2748,130.4382,9400.0
2014-09-11 11:10:00,151.65,151.98,151.64,151.94,20500.0,130.4641,130.748,130.4555,130.7135,20500.0
2014-09-11 11:20:00,151.93,152.13,151.76,151.76,20500.0,130.7049,130.877,130.5587,130.5587,20500.0
2014-09-11 11:30:00,151.81,152.17,151.78,152.01,19800.0,130.6017,130.9114,130.5759,130.7738,19800.0
2014-09-11 11:40:00,152.02,152.06,151.78,151.94,8600.0,130.7824,130.8168,130.5759,130.7135,8600.0
2014-09-11 11:50:00,151.92,151.97,151.83,151.92,10400.0,130.6963,130.7394,130.6189,130.6963,10400.0
2014-09-11 12:00:00,151.93,152.02,151.86,151.96,10400.0,130.7049,130.7824,130.6447,130.7307,10400.0
2014-09-11 12:10:00,151.94,152.13,151.9,152.11,17300.0,130.7135,130.877,130.6791,130.8598,17300.0
2014-09-11 12:20:00,152.07,152.73,152.07,152.61,40800.0,130.8254,131.3932,130.8254,131.2899,40800.0
2014-09-11 12:30:00,152.61,152.62,152.4,152.43,21300.0,131.2899,131.2985,131.1093,131.1351,21300.0
2014-09-11 12:40:00,152.44,152.57,152.42,152.56,11100.0,131.1437,131.2555,131.1265,131.2469,11100.0
2014-09-11 12:50:00,152.54,152.56,152.39,152.47,9900.0,131.2297,131.2469,131.1007,131.1695,9900.0
2014-09-11 13:00:00,152.46,152.58,152.44,152.54,10200.0,131.1609,131.2641,131.1437,131.2297,10200.0
2014-09-11 13:10:00,152.55,152.57,152.45,152.46,11200.0,131.2383,131.2555,131.1523,131.1609,11200.0
2014-09-11 13:20:00,152.42,152.45,152.15,152.29,26300.0,131.1265,131.1523,130.8942,131.0146,26300.0
2014-09-11 13:30:00,152.28,152.46,152.25,152.44,18300.0,131.006,131.1609,130.9802,131.1437,18300.0
2014-09-11 13:40:00,152.44,152.49,152.4,152.45,9100.0,131.1437,131.1867,131.1093,131.1523,9100.0
2014-09-11 13:50:00,152.44,152.45,152.27,152.34,13500.0,131.1437,131.1523,130.9974,131.0577,13500.0
2014-09-11 14:00:00,152.34,152.62,152.34,152.56,19600.0,131.0577,131.2985,131.0577,131.2469,19600.0
2014-09-11 14:10:00,152.56,152.62,152.53,152.6,10300.0,131.2469,131.2985,131.2211,131.2813,10300.0
2014-09-11 14:20:00,152.59,152.8,152.57,152.8,18800.0,131.2727,131.4534,131.2555,131.4534,18800.0
2014-09-11 14:30:00,152.79,152.99,152.62,152.62,31700.0,131.4448,131.6169,131.2985,131.2985,31700.0
2014-09-11 14:40:00,152.62,152.8,152.62,152.66,22400.0,131.2985,131.4534,131.2985,131.333,22400.0
2014-09-11 14:50:00,152.63,152.71,152.57,152.57,9400.0,131.3071,131.376,131.2555,131.2555,9400.0
2014-09-11 15:00:00,152.58,152.72,152.58,152.59,13600.0,131.2641,131.3846,131.2641,131.2727,13600.0
2014-09-11 15:10:00,152.6,152.73,152.6,152.7,11700.0,131.2813,131.3932,131.2813,131.3674,11700.0
2014-09-11 15:20:00,152.7,152.8,152.64,152.7,17700.0,131.3674,131.4534,131.3157,131.3674,17700.0
2014-09-11 15:30:00,152.69,152.69,152.48,152.5,31200.0,131.3588,131.3588,131.1781,131.1953,31200.0
2014-09-11 15:40:00,152.49,152.54,152.45,152.53,41100.0,131.1867,131.2297,131.1523,131.2211,41100.0
2014-09-11 15:50:00,152.53,152.58,152.43,152.54,56500.0,131.2211,131.2641,131.1351,131.2297,56500.0
2014-09-12 09:30:00,153.18,153.61,152.86,153.19,61700.0,131.7803,132.1502,131.505,131.7889,61700.0
2014-09-12 09:40:00,153.16,153.24,152.95,153.15,14400.0,131.7631,131.8319,131.5824,131.7545,14400.0
2014-09-12 09:50:00,153.19,153.19,152.74,152.75,35400.0,131.7889,131.7889,131.4018,131.4104,35400.0
2014-09-12 10:00:00,152.76,152.99,152.54,152.96,31600.0,131.419,131.6169,131.2297,131.591,31600.0
2014-09-12 10:10:00,152.96,153.26,152.94,153.2,18800.0,131.591,131.8491,131.5738,131.7975,18800.0
2014-09-12 10:20:00,153.25,153.48,153.15,153.48,22500.0,131.8405,132.0384,131.7545,132.0384,22500.0
2014-09-12 10:30:00,153.44,153.59,153.34,153.34,26600.0,132.004,132.133,131.918,131.918,26600.0
2014-09-12 10:40:00,153.31,153.45,153.18,153.34,14000.0,131.8921,132.0126,131.7803,131.918,14000.0
2014-09-12 10:50:00,153.39,153.6,153.3,153.56,12100.0,131.961,132.1416,131.8835,132.1072,12100.0
2014-09-12 11:00:00,153.56,153.66,153.49,153.58,21400.0,132.1072,132.1933,132.047,132.1244,21400.0
2014-09-12 11:10:00,153.6,153.65,153.4,153.45,12100.0,132.1416,132.1846,131.9696,132.0126,12100.0
2014-09-12 11:20:00,153.44,153.44,153.14,153.15,19200.0,132.004,132.004,131.7459,131.7545,19200.0
2014-09-12 11:30:00,153.09,153.29,153.01,153.2,21900.0,131.7029,131.8749,131.6341,131.7975,21900.0
2014-09-12 11:40:00,153.28,153.53,153.22,153.39,16200.0,131.8663,132.0814,131.8147,131.961,16200.0
2014-09-12 11:50:00,153.36,153.42,153.19,153.42,14700.0,131.9352,131.9868,131.7889,131.9868,14700.0
2014-09-12 12:00:00,153.39,153.49,153.31,153.47,12500.0,131.961,132.047,131.8921,132.0298,12500.0
2014-09-12 12:10:00,153.5,153.51,153.34,153.51,10600.0,132.0556,132.0642,131.918,132.0642,10600.0
2014-09-12 12:20:00,153.48,153.5,153.31,153.46,54100.0,132.0384,132.0556,131.8921,132.0212,54100.0
2014-09-12 12:30:00,153.46,153.47,153.22,153.27,28600.0,132.0212,132.0298,131.8147,131.8577,28600.0
2014-09-12 12:40:00,153.26,153.48,153.23,153.48,11800.0,131.8491,132.0384,131.8233,132.0384,11800.0
2014-09-12 12:50:00,153.45,153.57,153.34,153.52,33200.0,132.0126,132.1158,131.918,132.0728,33200.0
2014-09-12 13:00:00,153.51,153.66,153.45,153.62,15900.0,132.0642,132.1933,132.0126,132.1588,15900.0
2014-09-12 13:10:00,153.6,153.61,153.28,153.33,24400.0,132.1416,132.1502,131.8663,131.9094,24400.0
2014-09-12 13:20:00,153.32,153.45,153.13,153.44,17700.0,131.9008,132.0126,131.7373,132.004,17700.0
2014-09-12 13:30:00,153.42,153.52,153.25,153.44,47800.0,131.9868,132.0728,131.8405,132.004,47800.0
2014-09-12 13:40:00,153.38,153.66,153.33,153.59,39300.0,131.9524,132.1933,131.9094,132.133,39300.0
2014-09-12 13:50:00,153.58,153.68,153.54,153.66,9800.0,132.1244,132.2105,132.09,132.1933,9800.0
2014-09-12 14:00:00,153.69,153.97,153.6,153.95,24500.0,132.2191,132.4599,132.1416,132.4427,24500.0
2014-09-12 14:10:00,153.96,154.09,153.86,153.94,20900.0,132.4513,132.5632,132.3653,132.4341,20900.0
2014-09-12 14:20:00,153.91,154.03,153.83,153.86,22500.0,132.4083,132.5116,132.3395,132.3653,22500.0
2014-09-12 14:30:00,153.84,154.01,153.71,153.78,24600.0,132.3481,132.4944,132.2363,132.2965,24600.0
2014-09-12 14:40:00,153.75,153.89,153.65,153.87,26800.0,132.2707,132.3911,132.1846,132.3739,26800.0
2014-09-12 14:50:00,153.87,153.95,153.71,153.84,62900.0,132.3739,132.4427,132.2363,132.3481,62900.0
2014-09-12 15:00:00,153.84,153.85,153.59,153.82,40800.0,132.3481,132.3567,132.133,132.3309,40800.0
2014-09-12 15:10:00,153.83,154.0,153.78,153.97,32000.0,132.3395,132.4858,132.2965,132.4599,32000.0
2014-09-12 15:20:00,154.0,154.02,153.8,153.84,48800.0,132.4858,132.503,132.3137,132.3481,48800.0
2014-09-12 15:30:00,153.85,153.9,153.82,153.88,43100.0,132.3567,132.3997,132.3309,132.3825,43100.0
2014-09-12 15:40:00,153.88,153.9,153.64,153.86,60300.0,132.3825,132.3997,132.176,132.3653,60300.0
2014-09-12 15:50:00,153.88,153.91,153.71,153.78,104400.0,132.3825,132.4083,132.2363,132.2965,104400.0
2014-09-15 09:30:00,154.0,154.14,153.2,153.31,40900.0,132.4858,132.6062,131.7975,131.8921,40900.0
2014-09-15 09:40:00,153.34,153.65,152.8,152.82,114500.0,131.918,132.1846,131.4534,131.4706,114500.0
2014-09-15 09:50:00,152.91,153.19,152.26,152.26,58900.0,131.548,131.7889,130.9888,130.9888,58900.0
2014-09-15 10:00:00,152.22,152.71,152.0,152.71,59600.0,130.9544,131.376,130.7652,131.376,59600.0
2014-09-15 10:10:00,152.71,152.81,152.57,152.63,17700.0,131.376,131.462,131.2555,131.3071,17700.0
2014-09-15 10:20:00,152.66,152.97,152.57,152.94,46800.0,131.333,131.5996,131.2555,131.5738,46800.0
2014-09-15 10:30:00,152.92,153.12,152.9,152.9,57500.0,131.5566,131.7287,131.5394,131.5394,57500.0
2014-09-15 10:40:00,152.91,152.99,152.54,152.61,30500.0,131.548,131.6169,131.2297,131.2899,30500.0
2014-09-15 10:50:00,152.59,153.13,152.57,153.11,30100.0,131.2727,131.7373,131.2555,131.7201,30100.0
2014-09-15 11:00:00,153.08,153.26,152.95,153.2,21300.0,131.6943,131.8491,131.5824,131.7975,21300.0
2014-09-15 11:10:00,153.24,153.43,153.17,153.36,27800.0,131.8319,131.9954,131.7717,131.9352,27800.0
2014-09-15 11:20:00,153.37,153.48,153.32,153.42,20100.0,131.9438,132.0384,131.9008,131.9868,20100.0
2014-09-15 11:30:00,153.44,153.44,153.21,153.3,23900.0,132.004,132.004,131.8061,131.8835,23900.0
2014-09-15 11:40:00,153.24,153.3,153.0,153.12,14600.0,131.8319,131.8835,131.6255,131.7287,14600.0
2014-09-15 11:50:00,153.11,153.15,153.0,153.07,14600.0,131.7201,131.7545,131.6255,131.6857,14600.0
2014-09-15 12:00:00,153.08,153.37,153.08,153.34,24000.0,131.6943,131.9438,131.6943,131.918,24000.0
2014-09-15 12:10:00,153.36,153.63,153.32,153.49,21500.0,131.9352,132.1674,131.9008,132.047,21500.0
2014-09-15 12:20:00,153.5,153.8,153.39,153.68,33300.0,132.0556,132.3137,131.961,132.2105,33300.0
2014-09-15 12:30:00,153.69,153.72,153.43,153.61,40100.0,132.2191,132.2449,131.9954,132.1502,40100.0
2014-09-15 12:40:00,153.6,153.89,153.57,153.89,30800.0,132.1416,132.3911,132.1158,132.3911,30800.0
2014-09-15 12:50:00,153.89,153.93,153.78,153.9,26200.0,132.3911,132.4255,132.2965,132.3997,26200.0
2014-09-15 13:00:00,153.9,154.24,153.89,154.11,38200.0,132.3997,132.6922,132.3911,132.5804,38200.0
2014-09-15 13:10:00,154.12,154.19,154.03,154.11,17500.0,132.589,132.6492,132.5116,132.5804,17500.0
2014-09-15 13:20:00,154.11,154.11,153.85,153.89,16900.0,132.5804,132.5804,132.3567,132.3911,16900.0
2014-09-15 13:30:00,153.94,154.01,153.89,153.94,13200.0,132.4341,132.4944,132.3911,132.4341,13200.0
2014-09-15 13:40:00,153.9,153.99,153.87,153.98,14600.0,132.3997,132.4772,132.3739,132.4685,14600.0
2014-09-15 13:50:00,153.97,153.97,153.72,153.76,35500.0,132.4599,132.4599,132.2449,132.2793,35500.0
2014-09-15 14:00:00,153.77,153.87,153.72,153.82,33100.0,132.2879,132.3739,132.2449,132.3309,33100.0
2014-09-15 14:10:00,153.84,153.9,153.78,153.82,17100.0,132.3481,132.3997,132.2965,132.3309,17100.0
2014-09-15 14:20:00,153.82,154.06,153.78,154.02,23200.0,132.3309,132.5374,132.2965,132.503,23200.0
2014-09-15 14:30:00,154.06,154.32,154.06,154.27,28600.0,132.5374,132.761,132.5374,132.718,28600.0
2014-09-15 14:40:00,154.27,154.27,153.98,154.04,18800.0,132.718,132.718,132.4685,132.5202,18800.0
2014-09-15 14:50:00,154.04,154.06,153.88,153.9,18000.0,132.5202,132.5374,132.3825,132.3997,18000.0
2014-09-15 15:00:00,153.9,154.01,153.85,153.87,21100.0,132.3997,132.4944,132.3567,132.3739,21100.0
2014-09-15 15:10:00,153.87,154.03,153.81,154.0,31400.0,132.3739,132.5116,132.3223,132.4858,31400.0
2014-09-15 15:20:00,153.97,154.06,153.94,153.99,36600.0,132.4599,132.5374,132.4341,132.4772,36600.0
2014-09-15 15:30:00,154.0,154.06,153.9,153.91,31500.0,132.4858,132.5374,132.3997,132.4083,31500.0
2014-09-15 15:40:00,153.92,154.04,153.91,154.03,60700.0,132.4169,132.5202,132.4083,132.5116,60700.0
2014-09-15 15:50:00,154.02,154.12,153.93,154.03,122600.0,132.503,132.589,132.4255,132.5116,122600.0
2014-09-16 09:30:00,154.81,154.98,153.14,153.14,58100.0,133.1826,133.3288,131.7459,131.7459,58100.0
2014-09-16 09:40:00,153.15,153.73,153.05,153.38,48700.0,131.7545,132.2535,131.6685,131.9524,48700.0
2014-09-16 09:50:00,153.36,153.69,153.36,153.59,26400.0,131.9352,132.2191,131.9352,132.133,26400.0
2014-09-16 10:00:00,153.61,153.72,153.51,153.62,40300.0,132.1502,132.2449,132.0642,132.1588,40300.0
2014-09-16 10:10:00,153.62,153.89,153.53,153.83,61600.0,132.1588,132.3911,132.0814,132.3395,61600.0
2014-09-16 10:20:00,153.83,153.83,153.37,153.48,48200.0,132.3395,132.3395,131.9438,132.0384,48200.0
2014-09-16 10:30:00,153.51,153.94,153.51,153.94,23900.0,132.0642,132.4341,132.0642,132.4341,23900.0
2014-09-16 10:40:00,153.93,153.93,153.59,153.87,21200.0,132.4255,132.4255,132.133,132.3739,21200.0
2014-09-16 10:50:00,153.8,153.99,153.75,153.83,29100.0,132.3137,132.4772,132.2707,132.3395,29100.0
2014-09-16 11:00:00,153.85,154.07,153.8,153.91,41100.0,132.3567,132.546,132.3137,132.4083,41100.0
2014-09-16 11:10:00,153.93,153.93,153.59,153.62,17800.0,132.4255,132.4255,132.133,132.1588,17800.0
2014-09-16 11:20:00,153.64,154.41,153.64,154.41,30800.0,132.176,132.8385,132.176,132.8385,30800.0
2014-09-16 11:30:00,154.46,154.66,153.63,153.82,116300.0,132.8815,133.0535,132.1674,132.3309,116300.0
2014-09-16 11:40:00,153.86,153.93,153.57,153.68,31100.0,132.3653,132.4255,132.1158,132.2105,31100.0
2014-09-16 11:50:00,153.71,153.96,153.71,153.87,16000.0,132.2363,132.4513,132.2363,132.3739,16000.0
2014-09-16 12:00:00,153.9,153.92,153.61,153.64,24500.0,132.3997,132.4169,132.1502,132.176,24500.0
2014-09-16 12:10:00,153.65,153.85,153.65,153.81,16300.0,132.1846,132.3567,132.1846,132.3223,16300.0
2014-09-16 12:20:00,153.81,153.97,153.81,153.89,16700.0,132.3223,132.4599,132.3223,132.3911,16700.0
2014-09-16 12:30:00,153.87,154.13,153.85,154.09,16600.0,132.3739,132.5976,132.3567,132.5632,16600.0
2014-09-16 12:40:00,154.09,154.12,153.99,154.07,21200.0,132.5632,132.589,132.4772,132.546,21200.0
2014-09-16 12:50:00,154.08,154.13,153.81,153.84,31800.0,132.5546,132.5976,132.3223,132.3481,31800.0
2014-09-16 13:00:00,153.87,154.12,153.84,153.98,26800.0,132.3739,132.589,132.3481,132.4685,26800.0
2014-09-16 13:10:00,154.01,154.12,153.85,154.11,43600.0,132.4944,132.589,132.3567,132.5804,43600.0
2014-09-16 13:20:00,154.06,154.23,153.99,154.01,29400.0,132.5374,132.6836,132.4772,132.4944,29400.0
2014-09-16 13:30:00,154.01,154.24,154.01,154.24,19700.0,132.4944,132.6922,132.4944,132.6922,19700.0
2014-09-16 13:40:00,154.19,154.32,154.08,154.32,23000.0,132.6492,132.761,132.5546,132.761,23000.0
2014-09-16 13:50:00,154.32,154.5,154.3,154.47,28400.0,132.761,132.9159,132.7438,132.8901,28400.0
2014-09-16 14:00:00,154.48,154.52,154.31,154.44,38300.0,132.8987,132.9331,132.7524,132.8643,38300.0
2014-09-16 14:10:00,154.45,154.82,154.45,154.65,51000.0,132.8729,133.1912,132.8729,133.0449,51000.0
2014-09-16 14:20:00,154.65,154.78,154.49,154.77,44800.0,133.0449,133.1568,132.9073,133.1482,44800.0
2014-09-16 14:30:00,154.75,154.93,154.75,154.87,22100.0,133.131,133.2858,133.131,133.2342,22100.0
2014-09-16 14:40:00,154.9,154.94,154.75,154.92,45900.0,133.26,133.2944,133.131,133.2772,45900.0
2014-09-16 14:50:00,154.94,154.96,154.7,154.92,47500.0,133.2944,133.3116,133.088,133.2772,47500.0
2014-09-16 15:00:00,154.92,155.06,154.9,154.96,48800.0,133.2772,133.3977,133.26,133.3116,48800.0
2014-09-16 15:10:00,154.97,155.04,154.9,154.9,61500.0,133.3202,133.3805,133.26,133.26,61500.0
2014-09-16 15:20:00,154.91,154.93,154.68,154.91,64700.0,133.2686,133.2858,133.0708,133.2686,64700.0
2014-09-16 15:30:00,154.93,155.02,154.7,154.82,92100.0,133.2858,133.3633,133.088,133.1912,92100.0
2014-09-16 15:40:00,154.82,154.99,154.76,154.85,81700.0,133.1912,133.3374,133.1396,133.217,81700.0
2014-09-16 15:50:00,154.84,154.85,154.61,154.69,165700.0,133.2084,133.217,133.0105,133.0794,165700.0
2014-09-17 09:30:00,159.7,160.99,159.7,160.7,483000.0,137.3894,138.4992,137.3894,138.2497,483000.0
2014-09-17 09:40:00,160.7,161.49,160.65,161.45,248500.0,138.2497,138.9294,138.2067,138.895,248500.0
2014-09-17 09:50:00,161.45,161.65,160.36,160.48,172200.0,138.895,139.067,137.9572,138.0605,172200.0
2014-09-17 10:00:00,160.46,161.25,160.38,161.01,109100.0,138.0433,138.7229,137.9744,138.5164,109100.0
2014-09-17 10:10:00,161.01,161.03,160.69,160.81,51100.0,138.5164,138.5336,138.2411,138.3444,51100.0
2014-09-17 10:20:00,160.83,161.07,160.7,160.7,69100.0,138.3616,138.5681,138.2497,138.2497,69100.0
2014-09-17 10:30:00,160.7,160.7,160.36,160.48,194800.0,138.2497,138.2497,137.9572,138.0605,194800.0
2014-09-17 10:40:00,160.47,160.67,160.4,160.45,68500.0,138.0519,138.2239,137.9917,138.0347,68500.0
2014-09-17 10:50:00,160.47,160.65,160.31,160.51,66000.0,138.0519,138.2067,137.9142,138.0863,66000.0
2014-09-17 11:00:00,160.5,160.52,160.3,160.42,153600.0,138.0777,138.0949,137.9056,138.0089,153600.0
2014-09-17 11:10:00,160.45,160.52,160.08,160.23,67900.0,138.0347,138.0949,137.7164,137.8454,67900.0
2014-09-17 11:20:00,160.2,160.25,160.0,160.04,31100.0,137.8196,137.8626,137.6475,137.6819,31100.0
2014-09-17 11:30:00,160.02,160.02,159.65,159.85,71500.0,137.6647,137.6647,137.3464,137.5185,71500.0
2014-09-17 11:40:00,159.85,159.85,159.54,159.58,34800.0,137.5185,137.5185,137.2518,137.2862,34800.0
2014-09-17 11:50:00,159.59,159.62,159.48,159.53,37000.0,137.2948,137.3206,137.2002,137.2432,37000.0
2014-09-17 12:00:00,159.52,159.56,159.27,159.27,30600.0,137.2346,137.269,137.0195,137.0195,30600.0
2014-09-17 12:10:00,159.26,159.68,159.25,159.53,32000.0,137.0109,137.3722,137.0023,137.2432,32000.0
2014-09-17 12:20:00,159.56,159.56,159.38,159.5,27700.0,137.269,137.269,137.1142,137.2174,27700.0
2014-09-17 12:30:00,159.49,159.82,159.47,159.82,19400.0,137.2088,137.4927,137.1916,137.4927,19400.0
2014-09-17 12:40:00,159.81,160.0,159.61,159.65,32500.0,137.4841,137.6475,137.312,137.3464,32500.0
2014-09-17 12:50:00,159.63,159.78,159.61,159.72,17500.0,137.3292,137.4583,137.312,137.4067,17500.0
2014-09-17 13:00:00,159.69,159.72,159.48,159.6,27800.0,137.3808,137.4067,137.2002,137.3034,27800.0
2014-09-17 13:10:00,159.58,159.65,159.38,159.47,18500.0,137.2862,137.3464,137.1142,137.1916,18500.0
2014-09-17 13:20:00,159.45,159.74,159.45,159.68,26400.0,137.1744,137.4239,137.1744,137.3722,26400.0
2014-09-17 13:30:00,159.67,159.86,159.58,159.8,20500.0,137.3636,137.5271,137.2862,137.4755,20500.0
2014-09-17 13:40:00,159.78,159.78,159.55,159.55,16600.0,137.4583,137.4583,137.2604,137.2604,16600.0
2014-09-17 13:50:00,159.52,159.85,159.52,159.85,37500.0,137.2346,137.5185,137.2346,137.5185,37500.0
2014-09-17 14:00:00,159.85,160.13,159.2,160.05,92900.0,137.5185,137.7594,136.9593,137.6906,92900.0
2014-09-17 14:10:00,160.11,160.29,159.85,160.14,171300.0,137.7422,137.897,137.5185,137.768,171300.0
2014-09-17 14:20:00,160.14,160.16,159.85,159.94,47000.0,137.768,137.7852,137.5185,137.5959,47000.0
2014-09-17 14:30:00,159.95,159.95,159.57,159.57,49500.0,137.6045,137.6045,137.2776,137.2776,49500.0
2014-09-17 14:40:00,159.59,160.02,159.55,159.97,83600.0,137.2948,137.6647,137.2604,137.6217,83600.0
2014-09-17 14:50:00,159.99,160.1,159.83,159.96,38100.0,137.6389,137.7336,137.5013,137.6131,38100.0
2014-09-17 15:00:00,159.93,160.06,159.87,159.87,69200.0,137.5873,137.6992,137.5357,137.5357,69200.0
2014-09-17 15:10:00,159.88,160.05,159.85,159.97,56200.0,137.5443,137.6906,137.5185,137.6217,56200.0
2014-09-17 15:20:00,159.97,160.02,159.74,159.8,84800.0,137.6217,137.6647,137.4239,137.4755,84800.0
2014-09-17 15:30:00,159.82,159.87,159.65,159.76,204300.0,137.4927,137.5357,137.3464,137.4411,204300.0
2014-09-17 15:40:00,159.75,159.94,159.75,159.8,217600.0,137.4325,137.5959,137.4325,137.4755,217600.0
2014-09-17 15:50:00,159.79,159.87,159.67,159.71,220200.0,137.4669,137.5357,137.3636,137.3981,220200.0
2014-09-18 09:30:00,159.8,161.25,159.73,160.57,298200.0,137.4755,138.7229,137.4153,138.1379,298200.0
2014-09-18 09:40:00,160.57,160.64,159.81,160.03,135800.0,138.1379,138.1981,137.4841,137.6733,135800.0
2014-09-18 09:50:00,160.02,160.23,159.85,160.05,68000.0,137.6647,137.8454,137.5185,137.6906,68000.0
2014-09-18 10:00:00,160.04,160.07,159.48,159.91,144700.0,137.6819,137.7078,137.2002,137.5701,144700.0
2014-09-18 10:10:00,159.91,160.09,159.85,159.95,122100.0,137.5701,137.725,137.5185,137.6045,122100.0
2014-09-18 10:20:00,159.95,159.97,159.06,159.66,66200.0,137.6045,137.6217,136.8389,137.355,66200.0
2014-09-18 10:30:00,159.66,159.74,159.33,159.47,76700.0,137.355,137.4239,137.0711,137.1916,76700.0
2014-09-18 10:40:00,159.48,159.62,159.45,159.51,68500.0,137.2002,137.3206,137.1744,137.226,68500.0
2014-09-18 10:50:00,159.52,159.55,159.44,159.48,27400.0,137.2346,137.2604,137.1658,137.2002,27400.0
2014-09-18 11:00:00,159.47,159.55,159.45,159.48,91900.0,137.1916,137.2604,137.1744,137.2002,91900.0
2014-09-18 11:10:00,159.48,159.5,159.29,159.38,47400.0,137.2002,137.2174,137.0367,137.1142,47400.0
2014-09-18 11:20:00,159.38,159.44,159.36,159.43,30800.0,137.1142,137.1658,137.0969,137.1572,30800.0
2014-09-18 11:30:00,159.41,159.44,159.33,159.34,41900.0,137.14,137.1658,137.0711,137.0797,41900.0
2014-09-18 11:40:00,159.35,159.39,159.14,159.19,32000.0,137.0883,137.1228,136.9077,136.9507,32000.0
2014-09-18 11:50:00,159.16,159.27,159.16,159.22,23000.0,136.9249,137.0195,136.9249,136.9765,23000.0
2014-09-18 12:00:00,159.22,159.36,159.18,159.31,26100.0,136.9765,137.0969,136.9421,137.0539,26100.0
2014-09-18 12:10:00,159.31,159.33,159.2,159.22,16700.0,137.0539,137.0711,136.9593,136.9765,16700.0
2014-09-18 12:20:00,159.22,159.25,159.2,159.24,21000.0,136.9765,137.0023,136.9593,136.9937,21000.0
2014-09-18 12:30:00,159.22,159.28,159.17,159.22,33800.0,136.9765,137.0281,136.9335,136.9765,33800.0
2014-09-18 12:40:00,159.22,159.22,159.0,159.05,80200.0,136.9765,136.9765,136.7872,136.8303,80200.0
2014-09-18 12:50:00,159.07,159.11,159.06,159.08,21200.0,136.8475,136.8819,136.8389,136.8561,21200.0
2014-09-18 13:00:00,159.06,159.19,159.06,159.16,20900.0,136.8389,136.9507,136.8389,136.9249,20900.0
2014-09-18 13:10:00,159.14,159.3,159.0,159.07,62400.0,136.9077,137.0453,136.7872,136.8475,62400.0
2014-09-18 13:20:00,159.08,159.17,158.85,159.15,41800.0,136.8561,136.9335,136.6582,136.9163,41800.0
2014-09-18 13:30:00,159.15,159.15,159.05,159.11,15000.0,136.9163,136.9163,136.8303,136.8819,15000.0
2014-09-18 13:40:00,159.1,159.17,159.03,159.11,44000.0,136.8733,136.9335,136.813,136.8819,44000.0
2014-09-18 13:50:00,159.1,159.21,159.07,159.16,179300.0,136.8733,136.9679,136.8475,136.9249,179300.0
2014-09-18 14:00:00,159.15,159.34,159.02,159.08,110700.0,136.9163,137.0797,136.8044,136.8561,110700.0
2014-09-18 14:10:00,159.08,159.13,159.02,159.07,37600.0,136.8561,136.8991,136.8044,136.8475,37600.0
2014-09-18 14:20:00,159.08,159.08,158.92,159.04,36900.0,136.8561,136.8561,136.7184,136.8217,36900.0
2014-09-18 14:30:00,159.04,159.18,159.04,159.12,55700.0,136.8217,136.9421,136.8217,136.8905,55700.0
2014-09-18 14:40:00,159.12,159.16,158.9,158.95,83600.0,136.8905,136.9249,136.7012,136.7442,83600.0
2014-09-18 14:50:00,158.95,159.03,158.93,159.01,39600.0,136.7442,136.813,136.727,136.7958,39600.0
2014-09-18 15:00:00,159.0,159.09,158.99,159.0,51300.0,136.7872,136.8647,136.7786,136.7872,51300.0
2014-09-18 15:10:00,158.99,159.03,158.88,158.91,142300.0,136.7786,136.813,136.684,136.7098,142300.0
2014-09-18 15:20:00,158.91,159.18,158.69,159.15,137000.0,136.7098,136.9421,136.5205,136.9163,137000.0
2014-09-18 15:30:00,159.14,159.33,159.11,159.24,75200.0,136.9077,137.0711,136.8819,136.9937,75200.0
2014-09-18 15:40:00,159.25,159.25,158.97,159.09,153300.0,137.0023,137.0023,136.7614,136.8647,153300.0
2014-09-18 15:50:00,159.09,159.11,158.88,158.95,145000.0,136.8647,136.8819,136.684,136.7442,145000.0
2014-09-19 09:30:00,160.09,160.26,159.45,159.73,339300.0,137.725,137.8712,137.1744,137.4153,339300.0
2014-09-19 09:40:00,159.73,159.93,159.45,159.66,86500.0,137.4153,137.5873,137.1744,137.355,86500.0
2014-09-19 09:50:00,159.72,159.93,159.53,159.62,54300.0,137.4067,137.5873,137.2432,137.3206,54300.0
2014-09-19 10:00:00,159.65,159.65,159.32,159.48,102400.0,137.3464,137.3464,137.0625,137.2002,102400.0
2014-09-19 10:10:00,159.56,159.6,159.37,159.47,90000.0,137.269,137.3034,137.1055,137.1916,90000.0
2014-09-19 10:20:00,159.5,159.81,159.5,159.74,48100.0,137.2174,137.4841,137.2174,137.4239,48100.0
2014-09-19 10:30:00,159.73,159.8,159.69,159.75,40200.0,137.4153,137.4755,137.3808,137.4325,40200.0
2014-09-19 10:40:00,159.78,159.79,159.5,159.5,92300.0,137.4583,137.4669,137.2174,137.2174,92300.0
2014-09-19 10:50:00,159.47,159.5,159.05,159.25,61400.0,137.1916,137.2174,136.8303,137.0023,61400.0
2014-09-19 11:00:00,159.25,159.65,159.23,159.5,92400.0,137.0023,137.3464,136.9851,137.2174,92400.0
2014-09-19 11:10:00,159.49,159.55,159.36,159.5,25000.0,137.2088,137.2604,137.0969,137.2174,25000.0
2014-09-19 11:20:00,159.5,159.51,159.25,159.26,26200.0,137.2174,137.226,137.0023,137.0109,26200.0
2014-09-19 11:30:00,159.24,159.24,158.78,158.89,27200.0,136.9937,136.9937,136.598,136.6926,27200.0
2014-09-19 11:40:00,158.88,158.9,158.65,158.65,16100.0,136.684,136.7012,136.4861,136.4861,16100.0
2014-09-19 11:50:00,158.66,159.02,158.65,159.02,20000.0,136.4947,136.8044,136.4861,136.8044,20000.0
2014-09-19 12:00:00,159.03,159.06,158.7,158.79,15200.0,136.813,136.8389,136.5292,136.6066,15200.0
2014-09-19 12:10:00,158.78,159.05,158.78,158.95,20300.0,136.598,136.8303,136.598,136.7442,20300.0
2014-09-19 12:20:00,158.95,159.21,158.95,159.13,17200.0,136.7442,136.9679,136.7442,136.8991,17200.0
2014-09-19 12:30:00,159.12,159.12,158.92,158.99,20200.0,136.8905,136.8905,136.7184,136.7786,20200.0
2014-09-19 12:40:00,159.0,159.03,158.87,158.98,25300.0,136.7872,136.813,136.6754,136.77,25300.0
2014-09-19 12:50:00,158.97,159.0,158.76,158.85,25600.0,136.7614,136.7872,136.5808,136.6582,25600.0
2014-09-19 13:00:00,158.85,158.9,158.67,158.69,15000.0,136.6582,136.7012,136.5033,136.5205,15000.0
2014-09-19 13:10:00,158.71,158.73,158.63,158.68,23300.0,136.5378,136.555,136.4689,136.5119,23300.0
2014-09-19 13:20:00,158.68,158.83,158.67,158.78,30300.0,136.5119,136.641,136.5033,136.598,30300.0
2014-09-19 13:30:00,158.79,158.85,158.63,158.63,16600.0,136.6066,136.6582,136.4689,136.4689,16600.0
2014-09-19 13:40:00,158.64,158.76,158.57,158.72,36600.0,136.4775,136.5808,136.4173,136.5464,36600.0
2014-09-19 13:50:00,158.72,158.86,158.69,158.69,39800.0,136.5464,136.6668,136.5205,136.5205,39800.0
2014-09-19 14:00:00,158.73,158.82,158.69,158.79,31100.0,136.555,136.6324,136.5205,136.6066,31100.0
2014-09-19 14:10:00,158.79,158.82,158.71,158.8,78200.0,136.6066,136.6324,136.5378,136.6152,78200.0
2014-09-19 14:20:00,158.8,158.94,158.75,158.92,124000.0,136.6152,136.7356,136.5722,136.7184,124000.0
2014-09-19 14:30:00,158.95,158.95,158.78,158.79,58400.0,136.7442,136.7442,136.598,136.6066,58400.0
2014-09-19 14:40:00,158.81,158.83,158.73,158.78,114100.0,136.6238,136.641,136.555,136.598,114100.0
2014-09-19 14:50:00,158.78,158.78,158.7,158.77,54100.0,136.598,136.598,136.5292,136.5894,54100.0
2014-09-19 15:00:00,158.77,158.78,158.71,158.71,42100.0,136.5894,136.598,136.5378,136.5378,42100.0
2014-09-19 15:10:00,158.71,158.79,158.61,158.72,103400.0,136.5378,136.6066,136.4517,136.5464,103400.0
2014-09-19 15:20:00,158.74,158.75,158.52,158.53,41200.0,136.5636,136.5722,136.3743,136.3829,41200.0
2014-09-19 15:30:00,158.54,158.82,158.5,158.78,57700.0,136.3915,136.6324,136.3571,136.598,57700.0
2014-09-19 15:40:00,158.77,158.98,158.65,158.91,118200.0,136.5894,136.77,136.4861,136.7098,118200.0
2014-09-19 15:50:00,158.91,158.92,158.38,158.44,306100.0,136.7098,136.7184,136.2539,136.3055,306100.0
2014-09-22 09:30:00,158.01,158.84,158.0,158.08,75700.0,135.9355,136.6496,135.9269,135.9958,75700.0
2014-09-22 09:40:00,158.08,158.18,157.97,158.02,54200.0,135.9958,136.0818,135.9011,135.9441,54200.0
2014-09-22 09:50:00,157.97,158.07,157.9,158.05,28200.0,135.9011,135.9872,135.8409,135.97,28200.0
2014-09-22 10:00:00,158.07,158.65,158.0,158.61,37600.0,135.9872,136.4861,135.9269,136.4517,37600.0
2014-09-22 10:10:00,158.62,158.63,158.43,158.63,46300.0,136.4603,136.4689,136.2969,136.4689,46300.0
2014-09-22 10:20:00,158.61,158.8,158.57,158.74,42700.0,136.4517,136.6152,136.4173,136.5636,42700.0
2014-09-22 10:30:00,158.74,158.8,158.61,158.74,22200.0,136.5636,136.6152,136.4517,136.5636,22200.0
2014-09-22 10:40:00,158.74,158.85,158.59,158.67,44500.0,136.5636,136.6582,136.4345,136.5033,44500.0
2014-09-22 10:50:00,158.63,158.77,158.56,158.68,41900.0,136.4689,136.5894,136.4087,136.5119,41900.0
2014-09-22 11:00:00,158.64,158.68,158.47,158.52,33000.0,136.4775,136.5119,136.3313,136.3743,33000.0
2014-09-22 11:10:00,158.52,158.63,158.44,158.52,43800.0,136.3743,136.4689,136.3055,136.3743,43800.0
2014-09-22 11:20:00,158.5,158.54,158.45,158.49,17300.0,136.3571,136.3915,136.3141,136.3485,17300.0
2014-09-22 11:30:00,158.46,158.58,158.4,158.41,22900.0,136.3227,136.4259,136.2711,136.2797,22900.0
2014-09-22 11:40:00,158.42,158.44,158.32,158.37,31200.0,136.2883,136.3055,136.2022,136.2453,31200.0
2014-09-22 11:50:00,158.4,158.4,158.13,158.15,48700.0,136.2711,136.2711,136.0388,136.056,48700.0
2014-09-22 12:00:00,158.13,158.16,158.08,158.13,33900.0,136.0388,136.0646,135.9958,136.0388,33900.0
2014-09-22 12:10:00,158.15,158.24,158.08,158.11,33400.0,136.056,136.1334,135.9958,136.0216,33400.0
2014-09-22 12:20:00,158.14,158.23,158.11,158.21,18600.0,136.0474,136.1248,136.0216,136.1076,18600.0
2014-09-22 12:30:00,158.21,158.22,158.14,158.19,14500.0,136.1076,136.1162,136.0474,136.0904,14500.0
2014-09-22 12:40:00,158.23,158.25,158.13,158.25,13400.0,136.1248,136.142,136.0388,136.142,13400.0
2014-09-22 12:50:00,158.22,158.24,158.13,158.17,12400.0,136.1162,136.1334,136.0388,136.0732,12400.0
2014-09-22 13:00:00,158.13,158.17,157.99,157.99,17700.0,136.0388,136.0732,135.9183,135.9183,17700.0
2014-09-22 13:10:00,157.99,158.0,157.88,157.88,13100.0,135.9183,135.9269,135.8237,135.8237,13100.0
2014-09-22 13:20:00,157.87,158.04,157.82,158.04,13200.0,135.8151,135.9614,135.7721,135.9614,13200.0
2014-09-22 13:30:00,158.04,158.15,158.04,158.11,21000.0,135.9614,136.056,135.9614,136.0216,21000.0
2014-09-22 13:40:00,158.1,158.18,158.06,158.17,14100.0,136.013,136.0818,135.9786,136.0732,14100.0
2014-09-22 13:50:00,158.17,158.22,158.07,158.09,12000.0,136.0732,136.1162,135.9872,136.0044,12000.0
2014-09-22 14:00:00,158.09,158.19,158.07,158.1,41600.0,136.0044,136.0904,135.9872,136.013,41600.0
2014-09-22 14:10:00,158.12,158.16,158.04,158.06,44400.0,136.0302,136.0646,135.9614,135.9786,44400.0
2014-09-22 14:20:00,158.09,158.19,158.04,158.04,33900.0,136.0044,136.0904,135.9614,135.9614,33900.0
2014-09-22 14:30:00,158.06,158.07,157.9,157.97,18500.0,135.9786,135.9872,135.8409,135.9011,18500.0
2014-09-22 14:40:00,157.95,158.11,157.88,158.09,20500.0,135.8839,136.0216,135.8237,136.0044,20500.0
2014-09-22 14:50:00,158.1,158.19,158.08,158.09,18700.0,136.013,136.0904,135.9958,136.0044,18700.0
2014-09-22 15:00:00,158.09,158.19,157.93,157.95,23600.0,136.0044,136.0904,135.8667,135.8839,23600.0
2014-09-22 15:10:00,157.94,157.96,157.87,157.93,27200.0,135.8753,135.8925,135.8151,135.8667,27200.0
2014-09-22 15:20:00,157.91,158.0,157.9,158.0,29900.0,135.8495,135.9269,135.8409,135.9269,29900.0
2014-09-22 15:30:00,158.0,158.03,157.89,158.0,23700.0,135.9269,135.9528,135.8323,135.9269,23700.0
2014-09-22 15:40:00,158.01,158.16,158.0,158.12,37900.0,135.9355,136.0646,135.9269,136.0302,37900.0
2014-09-22 15:50:00,158.11,158.13,157.81,157.86,157400.0,136.0216,136.0388,135.7635,135.8065,157400.0
2014-09-23 09:30:00,157.59,158.29,157.46,158.12,31300.0,135.5742,136.1764,135.4624,136.0302,31300.0
2014-09-23 09:40:00,158.25,158.5,157.94,158.49,28200.0,136.142,136.3571,135.8753,136.3485,28200.0
2014-09-23 09:50:00,158.5,158.97,158.44,158.93,30700.0,136.3571,136.7614,136.3055,136.727,30700.0
2014-09-23 10:00:00,158.94,159.0,158.77,158.8,43500.0,136.7356,136.7872,136.5894,136.6152,43500.0
2014-09-23 10:10:00,158.81,158.83,158.6,158.68,31400.0,136.6238,136.641,136.4431,136.5119,31400.0
2014-09-23 10:20:00,158.64,158.94,158.64,158.78,51700.0,136.4775,136.7356,136.4775,136.598,51700.0
2014-09-23 10:30:00,158.72,158.75,158.5,158.52,33200.0,136.5464,136.5722,136.3571,136.3743,33200.0
2014-09-23 10:40:00,158.52,158.67,158.46,158.55,17100.0,136.3743,136.5033,136.3227,136.4001,17100.0
2014-09-23 10:50:00,158.55,158.91,158.53,158.66,43300.0,136.4001,136.7098,136.3829,136.4947,43300.0
2014-09-23 11:00:00,158.66,158.91,158.66,158.74,17500.0,136.4947,136.7098,136.4947,136.5636,17500.0
2014-09-23 11:10:00,158.74,158.74,158.4,158.49,19000.0,136.5636,136.5636,136.2711,136.3485,19000.0
2014-09-23 11:20:00,158.49,158.72,158.49,158.65,16500.0,136.3485,136.5464,136.3485,136.4861,16500.0
2014-09-23 11:30:00,158.64,158.95,158.64,158.93,20200.0,136.4775,136.7442,136.4775,136.727,20200.0
2014-09-23 11:40:00,158.93,158.95,158.79,158.81,15400.0,136.727,136.7442,136.6066,136.6238,15400.0
2014-09-23 11:50:00,158.81,158.94,158.78,158.93,20500.0,136.6238,136.7356,136.598,136.727,20500.0
2014-09-23 12:00:00,158.93,159.0,158.82,158.82,28400.0,136.727,136.7872,136.6324,136.6324,28400.0
2014-09-23 12:10:00,158.8,158.89,158.69,158.88,9900.0,136.6152,136.6926,136.5205,136.684,9900.0
2014-09-23 12:20:00,158.88,158.91,158.56,158.59,12300.0,136.684,136.7098,136.4087,136.4345,12300.0
2014-09-23 12:30:00,158.58,158.87,158.58,158.79,14200.0,136.4259,136.6754,136.4259,136.6066,14200.0
2014-09-23 12:40:00,158.76,158.84,158.6,158.6,10800.0,136.5808,136.6496,136.4431,136.4431,10800.0
2014-09-23 12:50:00,158.59,158.63,158.46,158.59,25900.0,136.4345,136.4689,136.3227,136.4345,25900.0
2014-09-23 13:00:00,158.58,158.58,158.44,158.44,15300.0,136.4259,136.4259,136.3055,136.3055,15300.0
2014-09-23 13:10:00,158.45,158.54,158.23,158.32,17300.0,136.3141,136.3915,136.1248,136.2022,17300.0
2014-09-23 13:20:00,158.38,158.45,158.15,158.15,20700.0,136.2539,136.3141,136.056,136.056,20700.0
2014-09-23 13:30:00,158.18,158.24,158.03,158.17,22700.0,136.0818,136.1334,135.9528,136.0732,22700.0
2014-09-23 13:40:00,158.23,158.4,158.14,158.39,27900.0,136.1248,136.2711,136.0474,136.2625,27900.0
2014-09-23 13:50:00,158.41,158.47,158.28,158.35,24800.0,136.2797,136.3313,136.1678,136.228,24800.0
2014-09-23 14:00:00,158.34,158.5,158.32,158.39,33800.0,136.2194,136.3571,136.2022,136.2625,33800.0
2014-09-23 14:10:00,158.42,158.53,158.38,158.41,13500.0,136.2883,136.3829,136.2539,136.2797,13500.0
2014-09-23 14:20:00,158.39,158.49,158.21,158.43,27800.0,136.2625,136.3485,136.1076,136.2969,27800.0
2014-09-23 14:30:00,158.43,158.46,158.35,158.39,12700.0,136.2969,136.3227,136.228,136.2625,12700.0
2014-09-23 14:40:00,158.37,158.37,158.2,158.23,11600.0,136.2453,136.2453,136.099,136.1248,11600.0
2014-09-23 14:50:00,158.23,158.4,158.18,158.36,21000.0,136.1248,136.2711,136.0818,136.2366,21000.0
2014-09-23 15:00:00,158.33,158.48,158.22,158.26,21000.0,136.2108,136.3399,136.1162,136.1506,21000.0
2014-09-23 15:10:00,158.23,158.26,158.16,158.2,34200.0,136.1248,136.1506,136.0646,136.099,34200.0
2014-09-23 15:20:00,158.19,158.38,158.17,158.28,24400.0,136.0904,136.2539,136.0732,136.1678,24400.0
2014-09-23 15:30:00,158.32,158.48,158.23,158.44,34300.0,136.2022,136.3399,136.1248,136.3055,34300.0
2014-09-23 15:40:00,158.46,158.46,158.29,158.34,49200.0,136.3227,136.3227,136.1764,136.2194,49200.0
2014-09-23 15:50:00,158.33,158.35,158.01,158.02,89900.0,136.2108,136.228,135.9355,135.9441,89900.0
2014-09-24 09:30:00,158.37,158.54,157.87,158.15,61000.0,136.2453,136.3915,135.8151,136.056,61000.0
2014-09-24 09:40:00,158.16,158.47,158.11,158.42,54700.0,136.0646,136.3313,136.0216,136.2883,54700.0
2014-09-24 09:50:00,158.42,158.44,158.08,158.1,46500.0,136.2883,136.3055,135.9958,136.013,46500.0
2014-09-24 10:00:00,158.1,158.31,157.94,158.03,32200.0,136.013,136.1936,135.8753,135.9528,32200.0
2014-09-24 10:10:00,157.98,158.02,157.8,157.93,21100.0,135.9097,135.9441,135.7549,135.8667,21100.0
2014-09-24 10:20:00,157.97,158.2,157.89,158.05,49700.0,135.9011,136.099,135.8323,135.97,49700.0
2014-09-24 10:30:00,158.05,158.42,158.02,158.35,87000.0,135.97,136.2883,135.9441,136.228,87000.0
2014-09-24 10:40:00,158.35,158.59,158.3,158.53,23400.0,136.228,136.4345,136.185,136.3829,23400.0
2014-09-24 10:50:00,158.55,158.72,158.5,158.69,23900.0,136.4001,136.5464,136.3571,136.5205,23900.0
2014-09-24 11:00:00,158.71,158.72,158.46,158.66,35000.0,136.5378,136.5464,136.3227,136.4947,35000.0
2014-09-24 11:10:00,158.7,158.74,158.6,158.69,33100.0,136.5292,136.5636,136.4431,136.5205,33100.0
2014-09-24 11:20:00,158.68,158.98,158.68,158.94,32700.0,136.5119,136.77,136.5119,136.7356,32700.0
2014-09-24 11:30:00,158.93,158.98,158.88,158.89,19300.0,136.727,136.77,136.684,136.6926,19300.0
2014-09-24 11:40:00,158.85,158.93,158.6,158.6,55800.0,136.6582,136.727,136.4431,136.4431,55800.0
2014-09-24 11:50:00,158.62,158.69,158.3,158.3,41900.0,136.4603,136.5205,136.185,136.185,41900.0
2014-09-24 12:00:00,158.35,158.35,158.22,158.25,18800.0,136.228,136.228,136.1162,136.142,18800.0
2014-09-24 12:10:00,158.25,158.34,158.12,158.32,28100.0,136.142,136.2194,136.0302,136.2022,28100.0
2014-09-24 12:20:00,158.28,158.36,158.26,158.33,26300.0,136.1678,136.2366,136.1506,136.2108,26300.0
2014-09-24 12:30:00,158.33,158.34,158.19,158.19,8600.0,136.2108,136.2194,136.0904,136.0904,8600.0
2014-09-24 12:40:00,158.16,158.16,158.01,158.01,8200.0,136.0646,136.0646,135.9355,135.9355,8200.0
2014-09-24 12:50:00,158.01,158.31,157.99,158.31,17600.0,135.9355,136.1936,135.9183,136.1936,17600.0
2014-09-24 13:00:00,158.33,158.49,158.33,158.41,9000.0,136.2108,136.3485,136.2108,136.2797,9000.0
2014-09-24 13:10:00,158.43,158.63,158.41,158.57,9100.0,136.2969,136.4689,136.2797,136.4173,9100.0
2014-09-24 13:20:00,158.57,158.57,158.45,158.5,7800.0,136.4173,136.4173,136.3141,136.3571,7800.0
2014-09-24 13:30:00,158.54,158.73,158.53,158.73,8200.0,136.3915,136.555,136.3829,136.555,8200.0
2014-09-24 13:40:00,158.78,158.82,158.68,158.82,11500.0,136.598,136.6324,136.5119,136.6324,11500.0
2014-09-24 13:50:00,158.82,158.93,158.81,158.9,14500.0,136.6324,136.727,136.6238,136.7012,14500.0
2014-09-24 14:00:00,158.88,158.92,158.83,158.9,6200.0,136.684,136.7184,136.641,136.7012,6200.0
2014-09-24 14:10:00,158.87,158.93,158.85,158.89,9400.0,136.6754,136.727,136.6582,136.6926,9400.0
2014-09-24 14:20:00,158.91,159.21,158.88,159.16,19600.0,136.7098,136.9679,136.684,136.9249,19600.0
2014-09-24 14:30:00,159.19,159.19,159.12,159.14,7100.0,136.9507,136.9507,136.8905,136.9077,7100.0
2014-09-24 14:40:00,159.15,159.38,159.15,159.37,13900.0,136.9163,137.1142,136.9163,137.1055,13900.0
2014-09-24 14:50:00,159.39,159.46,159.34,159.42,15100.0,137.1228,137.183,137.0797,137.1486,15100.0
2014-09-24 15:00:00,159.4,159.54,159.37,159.37,15000.0,137.1314,137.2518,137.1055,137.1055,15000.0
2014-09-24 15:10:00,159.41,159.5,159.36,159.5,19500.0,137.14,137.2174,137.0969,137.2174,19500.0
2014-09-24 15:20:00,159.5,159.5,159.3,159.3,33800.0,137.2174,137.2174,137.0453,137.0453,33800.0
2014-09-24 15:30:00,159.3,159.41,159.27,159.36,48900.0,137.0453,137.14,137.0195,137.0969,48900.0
2014-09-24 15:40:00,159.36,159.37,159.21,159.33,55200.0,137.0969,137.1055,136.9679,137.0711,55200.0
2014-09-24 15:50:00,159.34,159.5,159.3,159.35,100400.0,137.0797,137.2174,137.0453,137.0883,100400.0
2014-09-25 09:30:00,159.29,159.52,158.5,158.92,58500.0,137.0367,137.2346,136.3571,136.7184,58500.0
2014-09-25 09:40:00,158.84,158.89,158.1,158.31,17200.0,136.6496,136.6926,136.013,136.1936,17200.0
2014-09-25 09:50:00,158.36,158.45,158.11,158.25,16900.0,136.2366,136.3141,136.0216,136.142,16900.0
2014-09-25 10:00:00,158.29,158.29,158.0,158.22,19600.0,136.1764,136.1764,135.9269,136.1162,19600.0
2014-09-25 10:10:00,158.22,158.22,157.66,157.84,28200.0,136.1162,136.1162,135.6344,135.7893,28200.0
2014-09-25 10:20:00,157.78,157.79,157.32,157.66,20300.0,135.7377,135.7463,135.3419,135.6344,20300.0
2014-09-25 10:30:00,157.72,157.77,157.37,157.37,12600.0,135.6861,135.7291,135.385,135.385,12600.0
2014-09-25 10:40:00,157.34,157.38,157.04,157.21,12300.0,135.3591,135.3936,135.1011,135.2473,12300.0
2014-09-25 10:50:00,157.14,157.49,157.14,157.47,23300.0,135.1871,135.4882,135.1871,135.471,23300.0
2014-09-25 11:00:00,157.47,157.47,157.2,157.44,14200.0,135.471,135.471,135.2387,135.4452,14200.0
2014-09-25 11:10:00,157.39,157.47,157.12,157.29,29200.0,135.4022,135.471,135.1699,135.3161,29200.0
2014-09-25 11:20:00,157.3,157.59,157.2,157.5,10600.0,135.3247,135.5742,135.2387,135.4968,10600.0
2014-09-25 11:30:00,157.59,157.99,157.57,157.9,33100.0,135.5742,135.9183,135.557,135.8409,33100.0
2014-09-25 11:40:00,157.88,157.96,157.77,157.83,7500.0,135.8237,135.8925,135.7291,135.7807,7500.0
2014-09-25 11:50:00,157.78,158.09,157.78,157.97,11000.0,135.7377,136.0044,135.7377,135.9011,11000.0
2014-09-25 12:00:00,157.97,158.15,157.94,158.0,16000.0,135.9011,136.056,135.8753,135.9269,16000.0
2014-09-25 12:10:00,158.04,158.04,157.72,157.78,8300.0,135.9614,135.9614,135.6861,135.7377,8300.0
2014-09-25 12:20:00,157.75,157.77,157.38,157.44,26500.0,135.7119,135.7291,135.3936,135.4452,26500.0
2014-09-25 12:30:00,157.38,157.65,157.3,157.59,34300.0,135.3936,135.6258,135.3247,135.5742,34300.0
2014-09-25 12:40:00,157.58,157.67,157.47,157.5,5200.0,135.5656,135.643,135.471,135.4968,5200.0
2014-09-25 12:50:00,157.51,157.6,157.38,157.48,6900.0,135.5054,135.5828,135.3936,135.4796,6900.0
2014-09-25 13:00:00,157.52,157.58,157.42,157.5,5300.0,135.514,135.5656,135.428,135.4968,5300.0
2014-09-25 13:10:00,157.5,157.81,157.48,157.81,11000.0,135.4968,135.7635,135.4796,135.7635,11000.0
2014-09-25 13:20:00,157.76,157.78,157.64,157.78,15300.0,135.7205,135.7377,135.6172,135.7377,15300.0
2014-09-25 13:30:00,157.83,157.83,157.52,157.52,13100.0,135.7807,135.7807,135.514,135.514,13100.0
2014-09-25 13:40:00,157.52,157.57,157.21,157.28,8500.0,135.514,135.557,135.2473,135.3075,8500.0
2014-09-25 13:50:00,157.32,157.43,157.18,157.28,27900.0,135.3419,135.4366,135.2215,135.3075,27900.0
2014-09-25 14:00:00,157.26,157.35,157.24,157.26,23800.0,135.2903,135.3677,135.2731,135.2903,23800.0
2014-09-25 14:10:00,157.27,157.44,157.26,157.37,8900.0,135.2989,135.4452,135.2903,135.385,8900.0
2014-09-25 14:20:00,157.36,157.43,157.3,157.38,8600.0,135.3764,135.4366,135.3247,135.3936,8600.0
2014-09-25 14:30:00,157.37,157.46,157.33,157.43,13100.0,135.385,135.4624,135.3505,135.4366,13100.0
2014-09-25 14:40:00,157.42,157.56,157.37,157.53,12000.0,135.428,135.5484,135.385,135.5226,12000.0
2014-09-25 14:50:00,157.53,157.6,157.46,157.51,14000.0,135.5226,135.5828,135.4624,135.5054,14000.0
2014-09-25 15:00:00,157.54,157.62,157.47,157.58,25100.0,135.5312,135.6,135.471,135.5656,25100.0
2014-09-25 15:10:00,157.57,157.59,157.36,157.37,25200.0,135.557,135.5742,135.3764,135.385,25200.0
2014-09-25 15:20:00,157.36,157.39,157.15,157.34,36200.0,135.3764,135.4022,135.1957,135.3591,36200.0
2014-09-25 15:30:00,157.3,157.47,157.28,157.47,44800.0,135.3247,135.471,135.3075,135.471,44800.0
2014-09-25 15:40:00,157.46,157.75,157.43,157.61,53900.0,135.4624,135.7119,135.4366,135.5914,53900.0
2014-09-25 15:50:00,157.61,157.62,157.16,157.19,61200.0,135.5914,135.6,135.2043,135.2301,61200.0
2014-09-26 09:30:00,157.57,157.96,157.52,157.86,21000.0,135.557,135.8925,135.514,135.8065,21000.0
2014-09-26 09:40:00,157.84,158.15,157.65,157.93,24000.0,135.7893,136.056,135.6258,135.8667,24000.0
2014-09-26 09:50:00,157.99,158.31,157.96,158.09,33500.0,135.9183,136.1936,135.8925,136.0044,33500.0
2014-09-26 10:00:00,158.08,158.52,158.07,158.41,22700.0,135.9958,136.3743,135.9872,136.2797,22700.0
2014-09-26 10:10:00,158.35,158.41,157.89,157.97,32000.0,136.228,136.2797,135.8323,135.9011,32000.0
2014-09-26 10:20:00,157.94,158.22,157.94,158.1,21500.0,135.8753,136.1162,135.8753,136.013,21500.0
2014-09-26 10:30:00,158.05,158.22,157.9,158.14,16700.0,135.97,136.1162,135.8409,136.0474,16700.0
2014-09-26 10:40:00,158.2,158.2,157.98,158.14,14800.0,136.099,136.099,135.9097,136.0474,14800.0
2014-09-26 10:50:00,158.07,158.21,157.98,158.21,15400.0,135.9872,136.1076,135.9097,136.1076,15400.0
2014-09-26 11:00:00,158.21,158.59,158.21,158.51,20600.0,136.1076,136.4345,136.1076,136.3657,20600.0
2014-09-26 11:10:00,158.58,158.65,158.13,158.13,16400.0,136.4259,136.4861,136.0388,136.0388,16400.0
2014-09-26 11:20:00,158.14,158.19,158.06,158.13,10600.0,136.0474,136.0904,135.9786,136.0388,10600.0
2014-09-26 11:30:00,158.18,158.39,158.17,158.39,18100.0,136.0818,136.2625,136.0732,136.2625,18100.0
2014-09-26 11:40:00,158.4,158.47,158.3,158.47,15500.0,136.2711,136.3313,136.185,136.3313,15500.0
2014-09-26 11:50:00,158.49,158.54,158.42,158.47,9700.0,136.3485,136.3915,136.2883,136.3313,9700.0
2014-09-26 12:00:00,158.48,158.67,158.48,158.64,13500.0,136.3399,136.5033,136.3399,136.4775,13500.0
2014-09-26 12:10:00,158.64,158.7,158.5,158.69,6700.0,136.4775,136.5292,136.3571,136.5205,6700.0
2014-09-26 12:20:00,158.75,158.89,158.72,158.77,7400.0,136.5722,136.6926,136.5464,136.5894,7400.0
2014-09-26 12:30:00,158.77,158.95,158.76,158.84,12800.0,136.5894,136.7442,136.5808,136.6496,12800.0
2014-09-26 12:40:00,158.82,158.89,158.73,158.74,9600.0,136.6324,136.6926,136.555,136.5636,9600.0
2014-09-26 12:50:00,158.75,158.88,158.75,158.83,8900.0,136.5722,136.684,136.5722,136.641,8900.0
2014-09-26 13:00:00,158.89,158.98,158.86,158.98,9800.0,136.6926,136.77,136.6668,136.77,9800.0
2014-09-26 13:10:00,158.97,158.99,158.93,158.96,9600.0,136.7614,136.7786,136.727,136.7528,9600.0
2014-09-26 13:20:00,158.96,159.09,158.95,159.09,11400.0,136.7528,136.8647,136.7442,136.8647,11400.0
2014-09-26 13:30:00,159.07,159.23,159.06,159.18,18400.0,136.8475,136.9851,136.8389,136.9421,18400.0
2014-09-26 13:40:00,159.2,159.55,159.17,159.52,48600.0,136.9593,137.2604,136.9335,137.2346,48600.0
2014-09-26 13:50:00,159.49,159.7,159.46,159.66,37700.0,137.2088,137.3894,137.183,137.355,37700.0
2014-09-26 14:00:00,159.61,159.83,159.61,159.77,24100.0,137.312,137.5013,137.312,137.4497,24100.0
2014-09-26 14:10:00,159.82,160.21,159.73,160.19,43700.0,137.4927,137.8282,137.4153,137.811,43700.0
2014-09-26 14:20:00,160.21,160.23,159.98,159.98,21600.0,137.8282,137.8454,137.6303,137.6303,21600.0
2014-09-26 14:30:00,160.02,160.35,160.01,160.22,49400.0,137.6647,137.9486,137.6561,137.8368,49400.0
2014-09-26 14:40:00,160.27,160.27,159.95,159.95,42300.0,137.8798,137.8798,137.6045,137.6045,42300.0
2014-09-26 14:50:00,159.94,159.97,159.79,159.8,30000.0,137.5959,137.6217,137.4669,137.4755,30000.0
2014-09-26 15:00:00,159.83,159.91,159.71,159.91,22000.0,137.5013,137.5701,137.3981,137.5701,22000.0
2014-09-26 15:10:00,159.91,160.07,159.74,159.79,29800.0,137.5701,137.7078,137.4239,137.4669,29800.0
2014-09-26 15:20:00,159.77,159.83,159.72,159.75,20300.0,137.4497,137.5013,137.4067,137.4325,20300.0
2014-09-26 15:30:00,159.76,159.82,159.66,159.71,33300.0,137.4411,137.4927,137.355,137.3981,33300.0
2014-09-26 15:40:00,159.73,159.83,159.48,159.57,54300.0,137.4153,137.5013,137.2002,137.2776,54300.0
2014-09-26 15:50:00,159.57,159.87,159.57,159.78,96800.0,137.2776,137.5357,137.2776,137.4583,96800.0
2014-09-29 09:30:00,158.84,159.76,158.53,159.67,103000.0,136.6496,137.4411,136.3829,137.3636,103000.0
2014-09-29 09:40:00,159.6,160.3,159.47,160.16,86800.0,137.3034,137.9056,137.1916,137.7852,86800.0
2014-09-29 09:50:00,160.2,160.8,160.11,160.72,80100.0,137.8196,138.3358,137.7422,138.267,80100.0
2014-09-29 10:00:00,160.72,161.0,160.61,160.84,95600.0,138.267,138.5078,138.1723,138.3702,95600.0
2014-09-29 10:10:00,160.89,161.62,160.85,161.62,70800.0,138.4132,139.0412,138.3788,139.0412,70800.0
2014-09-29 10:20:00,161.56,161.72,161.34,161.35,45000.0,138.9896,139.1272,138.8003,138.8089,45000.0
2014-09-29 10:30:00,161.35,161.58,161.33,161.45,34600.0,138.8089,139.0068,138.7917,138.895,34600.0
2014-09-29 10:40:00,161.45,161.92,161.37,161.6,81200.0,138.895,139.2993,138.8261,139.024,81200.0
2014-09-29 10:50:00,161.57,161.94,161.57,161.83,20600.0,138.9982,139.3165,138.9982,139.2219,20600.0
2014-09-29 11:00:00,161.85,161.96,161.72,161.87,55900.0,139.2391,139.3337,139.1272,139.2563,55900.0
2014-09-29 11:10:00,161.86,162.33,161.82,162.14,50600.0,139.2477,139.652,139.2133,139.4886,50600.0
2014-09-29 11:20:00,162.17,162.22,161.92,161.93,35600.0,139.5144,139.5574,139.2993,139.3079,35600.0
2014-09-29 11:30:00,161.91,161.95,161.71,161.84,36800.0,139.2907,139.3251,139.1186,139.2305,36800.0
2014-09-29 11:40:00,161.79,161.9,161.67,161.9,23500.0,139.1875,139.2821,139.0842,139.2821,23500.0
2014-09-29 11:50:00,161.85,162.07,161.84,161.95,15000.0,139.2391,139.4284,139.2305,139.3251,15000.0
2014-09-29 12:00:00,161.92,161.92,161.67,161.73,18300.0,139.2993,139.2993,139.0842,139.1359,18300.0
2014-09-29 12:10:00,161.77,161.87,161.63,161.87,26500.0,139.1703,139.2563,139.0498,139.2563,26500.0
2014-09-29 12:20:00,161.81,161.85,161.64,161.68,28500.0,139.2047,139.2391,139.0584,139.0928,28500.0
2014-09-29 12:30:00,161.72,161.74,161.64,161.69,31800.0,139.1272,139.1445,139.0584,139.1014,31800.0
2014-09-29 12:40:00,161.71,161.75,161.66,161.71,12900.0,139.1186,139.1531,139.0756,139.1186,12900.0
2014-09-29 12:50:00,161.71,161.88,161.63,161.63,8100.0,139.1186,139.2649,139.0498,139.0498,8100.0
2014-09-29 13:00:00,161.63,161.65,161.37,161.49,15200.0,139.0498,139.067,138.8261,138.9294,15200.0
2014-09-29 13:10:00,161.5,161.8,161.42,161.71,6100.0,138.938,139.1961,138.8692,139.1186,6100.0
2014-09-29 13:20:00,161.71,161.83,161.57,161.73,10000.0,139.1186,139.2219,138.9982,139.1359,10000.0
2014-09-29 13:30:00,161.77,161.96,161.58,161.69,18800.0,139.1703,139.3337,139.0068,139.1014,18800.0
2014-09-29 13:40:00,161.69,161.72,161.58,161.64,20300.0,139.1014,139.1272,139.0068,139.0584,20300.0
2014-09-29 13:50:00,161.66,161.82,161.64,161.77,21000.0,139.0756,139.2133,139.0584,139.1703,21000.0
2014-09-29 14:00:00,161.76,161.89,161.53,161.65,15400.0,139.1617,139.2735,138.9638,139.067,15400.0
2014-09-29 14:10:00,161.68,161.71,161.53,161.6,36000.0,139.0928,139.1186,138.9638,139.024,36000.0
2014-09-29 14:20:00,161.6,161.62,161.5,161.58,34400.0,139.024,139.0412,138.938,139.0068,34400.0
2014-09-29 14:30:00,161.54,161.7,161.5,161.67,16500.0,138.9724,139.11,138.938,139.0842,16500.0
2014-09-29 14:40:00,161.69,161.74,161.56,161.67,17600.0,139.1014,139.1445,138.9896,139.0842,17600.0
2014-09-29 14:50:00,161.66,161.78,161.51,161.75,21900.0,139.0756,139.1789,138.9466,139.1531,21900.0
2014-09-29 15:00:00,161.78,161.86,161.67,161.69,28300.0,139.1789,139.2477,139.0842,139.1014,28300.0
2014-09-29 15:10:00,161.74,161.97,161.68,161.91,44700.0,139.1445,139.3423,139.0928,139.2907,44700.0
2014-09-29 15:20:00,161.94,162.52,161.94,162.48,74000.0,139.3165,139.8155,139.3165,139.7811,74000.0
2014-09-29 15:30:00,162.45,162.49,162.03,162.11,79700.0,139.7553,139.7897,139.3939,139.4628,79700.0
2014-09-29 15:40:00,162.11,162.25,161.98,162.25,89200.0,139.4628,139.5832,139.3509,139.5832,89200.0
2014-09-29 15:50:00,162.25,162.35,162.18,162.2,155100.0,139.5832,139.6692,139.523,139.5402,155100.0
2014-09-30 09:30:00,162.21,163.57,162.03,163.54,193000.0,139.5488,140.7188,139.3939,140.693,193000.0
2014-09-30 09:40:00,163.51,163.54,162.17,162.87,191200.0,140.6672,140.693,139.5144,140.1166,191200.0
2014-09-30 09:50:00,162.72,162.88,162.15,162.88,60700.0,139.9875,140.1252,139.4972,140.1252,60700.0
2014-09-30 10:00:00,162.74,162.84,162.15,162.44,60900.0,140.0048,140.0908,139.4972,139.7467,60900.0
2014-09-30 10:10:00,162.4,162.73,162.38,162.56,49400.0,139.7122,139.9961,139.695,139.8499,49400.0
2014-09-30 10:20:00,162.55,162.72,162.43,162.56,106600.0,139.8413,139.9875,139.7381,139.8499,106600.0
2014-09-30 10:30:00,162.58,162.98,162.45,162.96,34700.0,139.8671,140.2112,139.7553,140.194,34700.0
2014-09-30 10:40:00,162.91,163.25,162.86,163.24,36100.0,140.151,140.4435,140.108,140.4349,36100.0
2014-09-30 10:50:00,163.24,163.48,163.14,163.25,71700.0,140.4349,140.6414,140.3489,140.4435,71700.0
2014-09-30 11:00:00,163.25,163.67,163.22,163.65,36800.0,140.4435,140.8048,140.4177,140.7876,36800.0
2014-09-30 11:10:00,163.6,163.84,163.41,163.72,44000.0,140.7446,140.9511,140.5811,140.8478,44000.0
2014-09-30 11:20:00,163.72,163.8,163.54,163.66,38700.0,140.8478,140.9167,140.693,140.7962,38700.0
2014-09-30 11:30:00,163.66,163.71,163.54,163.6,38200.0,140.7962,140.8392,140.693,140.7446,38200.0
2014-09-30 11:40:00,163.59,163.63,163.13,163.16,49500.0,140.736,140.7704,140.3403,140.3661,49500.0
2014-09-30 11:50:00,163.16,163.5,163.16,163.47,27800.0,140.3661,140.6586,140.3661,140.6328,27800.0
2014-09-30 12:00:00,163.46,163.5,163.33,163.38,16300.0,140.6242,140.6586,140.5123,140.5553,16300.0
2014-09-30 12:10:00,163.37,163.54,163.0,163.44,84100.0,140.5467,140.693,140.2284,140.607,84100.0
2014-09-30 12:20:00,163.47,163.52,163.08,163.13,44100.0,140.6328,140.6758,140.2973,140.3403,44100.0
2014-09-30 12:30:00,163.14,163.16,162.99,163.05,125600.0,140.3489,140.3661,140.2198,140.2714,125600.0
2014-09-30 12:40:00,163.04,163.09,162.89,163.0,17200.0,140.2628,140.3059,140.1338,140.2284,17200.0
2014-09-30 12:50:00,163.01,163.08,162.91,162.95,16000.0,140.237,140.2973,140.151,140.1854,16000.0
2014-09-30 13:00:00,162.93,163.11,162.93,162.98,21800.0,140.1682,140.3231,140.1682,140.2112,21800.0
2014-09-30 13:10:00,163.02,163.03,162.88,162.91,10600.0,140.2456,140.2542,140.1252,140.151,10600.0
2014-09-30 13:20:00,162.9,162.96,162.82,162.82,45000.0,140.1424,140.194,140.0736,140.0736,45000.0
2014-09-30 13:30:00,162.82,162.84,162.55,162.62,19500.0,140.0736,140.0908,139.8413,139.9015,19500.0
2014-09-30 13:40:00,162.56,162.59,162.31,162.31,41900.0,139.8499,139.8757,139.6348,139.6348,41900.0
2014-09-30 13:50:00,162.27,162.39,162.14,162.27,42300.0,139.6004,139.7036,139.4886,139.6004,42300.0
2014-09-30 14:00:00,162.27,162.38,162.21,162.3,32500.0,139.6004,139.695,139.5488,139.6262,32500.0
2014-09-30 14:10:00,162.32,162.39,162.17,162.24,41900.0,139.6434,139.7036,139.5144,139.5746,41900.0
2014-09-30 14:20:00,162.25,162.31,161.86,162.07,79000.0,139.5832,139.6348,139.2477,139.4284,79000.0
2014-09-30 14:30:00,162.05,162.24,162.04,162.06,34000.0,139.4111,139.5746,139.4025,139.4197,34000.0
2014-09-30 14:40:00,162.06,162.06,161.78,161.85,55300.0,139.4197,139.4197,139.1789,139.2391,55300.0
2014-09-30 14:50:00,161.86,162.08,161.86,161.9,78600.0,139.2477,139.437,139.2477,139.2821,78600.0
2014-09-30 15:00:00,161.88,161.9,161.45,161.5,49200.0,139.2649,139.2821,138.895,138.938,49200.0
2014-09-30 15:10:00,161.5,161.64,161.3,161.44,68800.0,138.938,139.0584,138.7659,138.8864,68800.0
2014-09-30 15:20:00,161.43,161.71,161.41,161.49,45800.0,138.8778,139.1186,138.8606,138.9294,45800.0
2014-09-30 15:30:00,161.49,161.79,161.32,161.63,45100.0,138.9294,139.1875,138.7831,139.0498,45100.0
2014-09-30 15:40:00,161.62,161.71,161.48,161.61,62200.0,139.0412,139.1186,138.9208,139.0326,62200.0
2014-09-30 15:50:00,161.61,161.89,161.42,161.46,168900.0,139.0326,139.2735,138.8692,138.9036,168900.0
2014-10-01 09:30:00,161.0,161.39,160.25,160.25,115100.0,138.5078,138.8433,137.8626,137.8626,115100.0
2014-10-01 09:40:00,160.16,160.32,159.58,159.58,84100.0,137.7852,137.9228,137.2862,137.2862,84100.0
2014-10-01 09:50:00,159.6,159.94,159.26,159.75,43300.0,137.3034,137.5959,137.0109,137.4325,43300.0
2014-10-01 10:00:00,159.74,159.74,158.93,159.0,120400.0,137.4239,137.4239,136.727,136.7872,120400.0
2014-10-01 10:10:00,159.0,159.12,158.76,159.08,85500.0,136.7872,136.8905,136.5808,136.8561,85500.0
2014-10-01 10:20:00,159.03,159.38,159.02,159.33,16500.0,136.813,137.1142,136.8044,137.0711,16500.0
2014-10-01 10:30:00,159.36,159.36,158.76,158.77,27900.0,137.0969,137.0969,136.5808,136.5894,27900.0
2014-10-01 10:40:00,158.78,159.5,158.76,159.41,27700.0,136.598,137.2174,136.5808,137.14,27700.0
2014-10-01 10:50:00,159.44,159.75,159.36,159.7,17500.0,137.1658,137.4325,137.0969,137.3894,17500.0
2014-10-01 11:00:00,159.71,159.97,159.7,159.84,14400.0,137.3981,137.6217,137.3894,137.5099,14400.0
2014-10-01 11:10:00,159.83,159.83,159.59,159.7,19300.0,137.5013,137.5013,137.2948,137.3894,19300.0
2014-10-01 11:20:00,159.75,159.84,159.4,159.5,25700.0,137.4325,137.5099,137.1314,137.2174,25700.0
2014-10-01 11:30:00,159.47,159.67,159.38,159.65,24100.0,137.1916,137.3636,137.1142,137.3464,24100.0
2014-10-01 11:40:00,159.65,159.87,159.39,159.42,21100.0,137.3464,137.5357,137.1228,137.1486,21100.0
2014-10-01 11:50:00,159.43,159.77,159.42,159.66,8300.0,137.1572,137.4497,137.1486,137.355,8300.0
2014-10-01 12:00:00,159.67,159.79,159.53,159.68,17700.0,137.3636,137.4669,137.2432,137.3722,17700.0
2014-10-01 12:10:00,159.65,159.65,159.27,159.54,12100.0,137.3464,137.3464,137.0195,137.2518,12100.0
2014-10-01 12:20:00,159.55,159.87,159.47,159.81,13700.0,137.2604,137.5357,137.1916,137.4841,13700.0
2014-10-01 12:30:00,159.77,159.77,159.39,159.4,17700.0,137.4497,137.4497,137.1228,137.1314,17700.0
2014-10-01 12:40:00,159.37,159.37,158.96,158.96,13700.0,137.1055,137.1055,136.7528,136.7528,13700.0
2014-10-01 12:50:00,158.98,159.21,158.93,159.03,13800.0,136.77,136.9679,136.727,136.813,13800.0
2014-10-01 13:00:00,159.04,159.12,158.81,158.85,18100.0,136.8217,136.8905,136.6238,136.6582,18100.0
2014-10-01 13:10:00,158.85,159.05,158.74,158.76,42200.0,136.6582,136.8303,136.5636,136.5808,42200.0
2014-10-01 13:20:00,158.8,158.8,158.54,158.63,44400.0,136.6152,136.6152,136.3915,136.4689,44400.0
2014-10-01 13:30:00,158.62,158.62,158.03,158.08,39600.0,136.4603,136.4603,135.9528,135.9958,39600.0
2014-10-01 13:40:00,158.11,158.18,157.85,157.95,42800.0,136.0216,136.0818,135.7979,135.8839,42800.0
2014-10-01 13:50:00,157.93,158.05,157.65,157.68,22300.0,135.8667,135.97,135.6258,135.6516,22300.0
2014-10-01 14:00:00,157.7,158.22,157.64,158.22,34500.0,135.6689,136.1162,135.6172,136.1162,34500.0
2014-10-01 14:10:00,158.2,158.41,158.14,158.31,31800.0,136.099,136.2797,136.0474,136.1936,31800.0
2014-10-01 14:20:00,158.33,158.55,158.24,158.53,48500.0,136.2108,136.4001,136.1334,136.3829,48500.0
2014-10-01 14:30:00,158.56,158.65,158.34,158.37,28200.0,136.4087,136.4861,136.2194,136.2453,28200.0
2014-10-01 14:40:00,158.36,158.47,158.34,158.4,34500.0,136.2366,136.3313,136.2194,136.2711,34500.0
2014-10-01 14:50:00,158.4,158.42,158.26,158.32,47400.0,136.2711,136.2883,136.1506,136.2022,47400.0
2014-10-01 15:00:00,158.31,158.47,158.18,158.21,75800.0,136.1936,136.3313,136.0818,136.1076,75800.0
2014-10-01 15:10:00,158.2,158.56,158.2,158.47,47400.0,136.099,136.4087,136.099,136.3313,47400.0
2014-10-01 15:20:00,158.48,158.63,158.25,158.53,63200.0,136.3399,136.4689,136.142,136.3829,63200.0
2014-10-01 15:30:00,158.52,158.65,158.16,158.42,53700.0,136.3743,136.4861,136.0646,136.2883,53700.0
2014-10-01 15:40:00,158.41,158.82,158.36,158.61,77600.0,136.2797,136.6324,136.2366,136.4517,77600.0
2014-10-01 15:50:00,158.6,158.61,158.02,158.14,192400.0,136.4431,136.4517,135.9441,136.0474,192400.0
2014-10-02 09:30:00,158.16,158.97,158.15,158.95,24600.0,136.0646,136.7614,136.056,136.7442,24600.0
2014-10-02 09:40:00,158.9,159.2,158.26,158.53,39800.0,136.7012,136.9593,136.1506,136.3829,39800.0
2014-10-02 09:50:00,158.57,159.19,158.57,159.15,23600.0,136.4173,136.9507,136.4173,136.9163,23600.0
2014-10-02 10:00:00,159.12,159.35,158.95,159.14,39600.0,136.8905,137.0883,136.7442,136.9077,39600.0
2014-10-02 10:10:00,159.11,159.18,158.24,158.29,29200.0,136.8819,136.9421,136.1334,136.1764,29200.0
2014-10-02 10:20:00,158.31,158.61,158.28,158.5,13900.0,136.1936,136.4517,136.1678,136.3571,13900.0
2014-10-02 10:30:00,158.46,158.46,157.9,158.18,20800.0,136.3227,136.3227,135.8409,136.0818,20800.0
2014-10-02 10:40:00,158.22,158.32,157.83,158.32,36700.0,136.1162,136.2022,135.7807,136.2022,36700.0
2014-10-02 10:50:00,158.25,158.33,157.75,157.75,24700.0,136.142,136.2108,135.7119,135.7119,24700.0
2014-10-02 11:00:00,157.8,157.91,157.62,157.84,86100.0,135.7549,135.8495,135.6,135.7893,86100.0
2014-10-02 11:10:00,157.86,158.11,157.75,157.75,27300.0,135.8065,136.0216,135.7119,135.7119,27300.0
2014-10-02 11:20:00,157.76,157.85,157.56,157.7,31800.0,135.7205,135.7979,135.5484,135.6689,31800.0
2014-10-02 11:30:00,157.74,157.74,157.08,157.16,46100.0,135.7033,135.7033,135.1355,135.2043,46100.0
2014-10-02 11:40:00,157.18,157.23,156.7,157.07,65800.0,135.2215,135.2645,134.8086,135.1269,65800.0
2014-10-02 11:50:00,156.97,157.52,156.81,157.23,27400.0,135.0408,135.514,134.9032,135.2645,27400.0
2014-10-02 12:00:00,157.2,157.59,156.88,157.59,33300.0,135.2387,135.5742,134.9634,135.5742,33300.0
2014-10-02 12:10:00,157.51,157.56,157.3,157.32,16800.0,135.5054,135.5484,135.3247,135.3419,16800.0
2014-10-02 12:20:00,157.31,157.39,157.12,157.22,19800.0,135.3333,135.4022,135.1699,135.2559,19800.0
2014-10-02 12:30:00,157.22,157.37,157.02,157.3,16600.0,135.2559,135.385,135.0839,135.3247,16600.0
2014-10-02 12:40:00,157.3,157.54,157.09,157.52,16400.0,135.3247,135.5312,135.1441,135.514,16400.0
2014-10-02 12:50:00,157.5,158.14,157.47,158.14,17900.0,135.4968,136.0474,135.471,136.0474,17900.0
2014-10-02 13:00:00,158.16,158.27,157.95,158.21,25200.0,136.0646,136.1592,135.8839,136.1076,25200.0
2014-10-02 13:10:00,158.19,158.72,158.01,158.71,55000.0,136.0904,136.5464,135.9355,136.5378,55000.0
2014-10-02 13:20:00,158.7,158.98,158.63,158.91,66500.0,136.5292,136.77,136.4689,136.7098,66500.0
2014-10-02 13:30:00,158.93,159.07,158.81,158.83,51000.0,136.727,136.8475,136.6238,136.641,51000.0
2014-10-02 13:40:00,158.83,158.94,158.68,158.9,17800.0,136.641,136.7356,136.5119,136.7012,17800.0
2014-10-02 13:50:00,158.88,158.92,158.67,158.68,16100.0,136.684,136.7184,136.5033,136.5119,16100.0
2014-10-02 14:00:00,158.73,159.05,158.64,158.94,20800.0,136.555,136.8303,136.4775,136.7356,20800.0
2014-10-02 14:10:00,158.98,159.08,158.78,158.94,25900.0,136.77,136.8561,136.598,136.7356,25900.0
2014-10-02 14:20:00,158.94,159.04,158.79,159.0,19200.0,136.7356,136.8217,136.6066,136.7872,19200.0
2014-10-02 14:30:00,158.94,158.97,158.68,158.75,12300.0,136.7356,136.7614,136.5119,136.5722,12300.0
2014-10-02 14:40:00,158.77,159.16,158.74,159.05,18900.0,136.5894,136.9249,136.5636,136.8303,18900.0
2014-10-02 14:50:00,159.05,159.29,159.02,159.18,36200.0,136.8303,137.0367,136.8044,136.9421,36200.0
2014-10-02 15:00:00,159.19,159.22,159.02,159.11,22600.0,136.9507,136.9765,136.8044,136.8819,22600.0
2014-10-02 15:10:00,159.14,159.18,158.67,158.72,34200.0,136.9077,136.9421,136.5033,136.5464,34200.0
2014-10-02 15:20:00,158.67,159.01,158.67,158.91,28900.0,136.5033,136.7958,136.5033,136.7098,28900.0
2014-10-02 15:30:00,158.9,159.03,158.55,158.99,59900.0,136.7012,136.813,136.4001,136.7786,59900.0
2014-10-02 15:40:00,158.97,159.2,158.8,159.11,69400.0,136.7614,136.9593,136.6152,136.8819,69400.0
2014-10-02 15:50:00,159.14,159.28,158.96,158.97,158400.0,136.9077,137.0281,136.7528,136.7614,158400.0
2014-10-03 09:30:00,160.83,161.51,160.22,160.5,99800.0,138.3616,138.9466,137.8368,138.0777,99800.0
2014-10-03 09:40:00,160.38,162.03,160.38,161.98,59100.0,137.9744,139.3939,137.9744,139.3509,59100.0
2014-10-03 09:50:00,162.0,162.26,161.77,161.8,53500.0,139.3681,139.5918,139.1703,139.1961,53500.0
2014-10-03 10:00:00,161.85,162.25,161.76,162.23,71000.0,139.2391,139.5832,139.1617,139.566,71000.0
2014-10-03 10:10:00,162.21,162.39,162.03,162.26,34400.0,139.5488,139.7036,139.3939,139.5918,34400.0
2014-10-03 10:20:00,162.27,162.51,162.2,162.48,57000.0,139.6004,139.8069,139.5402,139.7811,57000.0
2014-10-03 10:30:00,162.48,162.48,161.82,162.12,44500.0,139.7811,139.7811,139.2133,139.4714,44500.0
2014-10-03 10:40:00,162.09,162.09,161.62,161.8,51900.0,139.4456,139.4456,139.0412,139.1961,51900.0
2014-10-03 10:50:00,161.81,162.04,161.73,161.99,54300.0,139.2047,139.4025,139.1359,139.3595,54300.0
2014-10-03 11:00:00,161.99,162.58,161.96,162.58,22400.0,139.3595,139.8671,139.3337,139.8671,22400.0
2014-10-03 11:10:00,162.56,162.61,162.27,162.41,20400.0,139.8499,139.8929,139.6004,139.7209,20400.0
2014-10-03 11:20:00,162.38,162.5,162.2,162.46,19100.0,139.695,139.7983,139.5402,139.7639,19100.0
2014-10-03 11:30:00,162.48,162.68,162.47,162.55,20900.0,139.7811,139.9531,139.7725,139.8413,20900.0
2014-10-03 11:40:00,162.51,162.56,162.28,162.43,23500.0,139.8069,139.8499,139.609,139.7381,23500.0
2014-10-03 11:50:00,162.41,162.51,162.32,162.36,19000.0,139.7209,139.8069,139.6434,139.6778,19000.0
2014-10-03 12:00:00,162.34,162.44,162.24,162.3,31100.0,139.6606,139.7467,139.5746,139.6262,31100.0
2014-10-03 12:10:00,162.27,162.45,162.16,162.24,20300.0,139.6004,139.7553,139.5058,139.5746,20300.0
2014-10-03 12:20:00,162.21,162.46,162.21,162.46,13200.0,139.5488,139.7639,139.5488,139.7639,13200.0
2014-10-03 12:30:00,162.46,162.6,162.34,162.41,22200.0,139.7639,139.8843,139.6606,139.7209,22200.0
2014-10-03 12:40:00,162.44,162.62,162.38,162.46,22700.0,139.7467,139.9015,139.695,139.7639,22700.0
2014-10-03 12:50:00,162.47,162.59,162.39,162.52,16800.0,139.7725,139.8757,139.7036,139.8155,16800.0
2014-10-03 13:00:00,162.53,162.61,162.44,162.58,15200.0,139.8241,139.8929,139.7467,139.8671,15200.0
2014-10-03 13:10:00,162.59,162.63,162.26,162.34,17000.0,139.8757,139.9101,139.5918,139.6606,17000.0
2014-10-03 13:20:00,162.34,162.43,162.24,162.43,14000.0,139.6606,139.7381,139.5746,139.7381,14000.0
2014-10-03 13:30:00,162.44,162.45,162.1,162.23,17100.0,139.7467,139.7553,139.4542,139.566,17100.0
2014-10-03 13:40:00,162.18,162.25,162.11,162.14,13800.0,139.523,139.5832,139.4628,139.4886,13800.0
2014-10-03 13:50:00,162.18,162.41,162.14,162.29,16400.0,139.523,139.7209,139.4886,139.6176,16400.0
2014-10-03 14:00:00,162.31,162.85,162.31,162.74,102600.0,139.6348,140.0994,139.6348,140.0048,102600.0
2014-10-03 14:10:00,162.74,162.76,162.48,162.54,19300.0,140.0048,140.022,139.7811,139.8327,19300.0
2014-10-03 14:20:00,162.53,162.7,162.49,162.67,26400.0,139.8241,139.9703,139.7897,139.9445,26400.0
2014-10-03 14:30:00,162.67,162.87,162.66,162.73,23300.0,139.9445,140.1166,139.9359,139.9961,23300.0
2014-10-03 14:40:00,162.74,162.87,162.7,162.81,25400.0,140.0048,140.1166,139.9703,140.065,25400.0
2014-10-03 14:50:00,162.81,162.93,162.72,162.93,42100.0,140.065,140.1682,139.9875,140.1682,42100.0
2014-10-03 15:00:00,162.93,163.22,162.88,163.0,75200.0,140.1682,140.4177,140.1252,140.2284,75200.0
2014-10-03 15:10:00,163.01,163.11,162.85,163.1,48500.0,140.237,140.3231,140.0994,140.3145,48500.0
2014-10-03 15:20:00,163.1,163.24,162.96,163.14,51400.0,140.3145,140.4349,140.194,140.3489,51400.0
2014-10-03 15:30:00,163.15,163.18,162.88,162.95,69700.0,140.3575,140.3833,140.1252,140.1854,69700.0
2014-10-03 15:40:00,162.97,163.12,162.76,163.12,60600.0,140.2026,140.3317,140.022,140.3317,60600.0
2014-10-03 15:50:00,163.12,163.14,162.64,162.71,149500.0,140.3317,140.3489,139.9187,139.9789,149500.0
2014-10-06 09:30:00,163.27,164.73,163.25,164.73,118700.0,140.4607,141.7167,140.4435,141.7167,118700.0
2014-10-06 09:40:00,164.75,165.17,164.21,164.21,74700.0,141.7339,142.0953,141.2694,141.2694,74700.0
2014-10-06 09:50:00,164.31,164.52,163.41,163.42,31500.0,141.3554,141.5361,140.5811,140.5898,31500.0
2014-10-06 10:00:00,163.54,163.58,163.02,163.12,79800.0,140.693,140.7274,140.2456,140.3317,79800.0
2014-10-06 10:10:00,163.08,163.1,162.82,162.87,37100.0,140.2973,140.3145,140.0736,140.1166,37100.0
2014-10-06 10:20:00,162.85,162.85,161.84,162.17,92500.0,140.0994,140.0994,139.2305,139.5144,92500.0
2014-10-06 10:30:00,162.2,162.61,161.93,162.35,66300.0,139.5402,139.8929,139.3079,139.6692,66300.0
2014-10-06 10:40:00,162.43,162.71,162.1,162.12,28800.0,139.7381,139.9789,139.4542,139.4714,28800.0
2014-10-06 10:50:00,162.11,162.11,161.34,161.41,48200.0,139.4628,139.4628,138.8003,138.8606,48200.0
2014-10-06 11:00:00,161.39,162.12,161.39,162.05,43300.0,138.8433,139.4714,138.8433,139.4111,43300.0
2014-10-06 11:10:00,162.06,162.17,161.68,161.87,28500.0,139.4197,139.5144,139.0928,139.2563,28500.0
2014-10-06 11:20:00,161.81,161.9,161.63,161.71,23500.0,139.2047,139.2821,139.0498,139.1186,23500.0
2014-10-06 11:30:00,161.67,161.8,161.37,161.37,54800.0,139.0842,139.1961,138.8261,138.8261,54800.0
2014-10-06 11:40:00,161.4,161.43,160.28,160.54,66000.0,138.852,138.8778,137.8884,138.1121,66000.0
2014-10-06 11:50:00,160.57,160.75,160.4,160.69,128400.0,138.1379,138.2928,137.9917,138.2411,128400.0
2014-10-06 12:00:00,160.7,161.36,160.63,161.19,40400.0,138.2497,138.8175,138.1895,138.6713,40400.0
2014-10-06 12:10:00,161.1,161.19,160.95,160.97,27100.0,138.5939,138.6713,138.4648,138.482,27100.0
2014-10-06 12:20:00,160.98,160.98,160.58,160.73,57200.0,138.4906,138.4906,138.1465,138.2756,57200.0
2014-10-06 12:30:00,160.73,160.74,160.57,160.58,20800.0,138.2756,138.2842,138.1379,138.1465,20800.0
2014-10-06 12:40:00,160.57,160.75,160.14,160.52,56700.0,138.1379,138.2928,137.768,138.0949,56700.0
2014-10-06 12:50:00,160.49,160.6,160.0,160.11,37000.0,138.0691,138.1637,137.6475,137.7422,37000.0
2014-10-06 13:00:00,160.11,160.53,159.93,160.45,33300.0,137.7422,138.1035,137.5873,138.0347,33300.0
2014-10-06 13:10:00,160.53,160.72,160.3,160.64,19600.0,138.1035,138.267,137.9056,138.1981,19600.0
2014-10-06 13:20:00,160.62,161.0,160.62,160.91,23600.0,138.1809,138.5078,138.1809,138.4304,23600.0
2014-10-06 13:30:00,160.92,161.02,160.72,160.99,29200.0,138.439,138.525,138.267,138.4992,29200.0
2014-10-06 13:40:00,160.94,160.94,160.43,160.49,37200.0,138.4562,138.4562,138.0175,138.0691,37200.0
2014-10-06 13:50:00,160.43,160.54,160.25,160.27,23600.0,138.0175,138.1121,137.8626,137.8798,23600.0
2014-10-06 14:00:00,160.27,160.33,159.14,159.14,91000.0,137.8798,137.9314,136.9077,136.9077,91000.0
2014-10-06 14:10:00,159.11,159.51,159.07,159.46,83000.0,136.8819,137.226,136.8475,137.183,83000.0
2014-10-06 14:20:00,159.51,159.69,159.45,159.69,62100.0,137.226,137.3808,137.1744,137.3808,62100.0
2014-10-06 14:30:00,159.72,159.81,159.53,159.54,56300.0,137.4067,137.4841,137.2432,137.2518,56300.0
2014-10-06 14:40:00,159.54,159.69,159.39,159.58,34000.0,137.2518,137.3808,137.1228,137.2862,34000.0
2014-10-06 14:50:00,159.58,159.59,159.29,159.31,37100.0,137.2862,137.2948,137.0367,137.0539,37100.0
2014-10-06 15:00:00,159.31,159.41,159.08,159.12,43300.0,137.0539,137.14,136.8561,136.8905,43300.0
2014-10-06 15:10:00,159.11,159.39,159.11,159.14,56500.0,136.8819,137.1228,136.8819,136.9077,56500.0
2014-10-06 15:20:00,159.13,159.58,159.06,159.43,61300.0,136.8991,137.2862,136.8389,137.1572,61300.0
2014-10-06 15:30:00,159.44,159.44,159.14,159.33,56100.0,137.1658,137.1658,136.9077,137.0711,56100.0
2014-10-06 15:40:00,159.31,159.44,159.26,159.31,126500.0,137.0539,137.1658,137.0109,137.0539,126500.0
2014-10-06 15:50:00,159.31,159.4,159.0,159.21,195900.0,137.0539,137.1314,136.7872,136.9679,195900.0
2014-10-07 09:30:00,158.59,159.0,157.4,157.66,84900.0,136.4345,136.7872,135.4108,135.6344,84900.0
2014-10-07 09:40:00,157.52,157.95,156.97,157.22,66500.0,135.514,135.8839,135.0408,135.2559,66500.0
2014-10-07 09:50:00,157.21,157.73,157.21,157.7,50700.0,135.2473,135.6947,135.2473,135.6689,50700.0
2014-10-07 10:00:00,157.79,158.16,157.4,158.16,99200.0,135.7463,136.0646,135.4108,136.0646,99200.0
2014-10-07 10:10:00,158.13,158.32,157.7,157.81,50000.0,136.0388,136.2022,135.6689,135.7635,50000.0
2014-10-07 10:20:00,157.77,157.9,157.61,157.87,30900.0,135.7291,135.8409,135.5914,135.8151,30900.0
2014-10-07 10:30:00,157.87,158.38,157.82,158.18,37800.0,135.8151,136.2539,135.7721,136.0818,37800.0
2014-10-07 10:40:00,158.13,158.28,157.53,157.62,51900.0,136.0388,136.1678,135.5226,135.6,51900.0
2014-10-07 10:50:00,157.7,157.98,157.54,157.57,33800.0,135.6689,135.9097,135.5312,135.557,33800.0
2014-10-07 11:00:00,157.55,157.93,157.5,157.82,50800.0,135.5398,135.8667,135.4968,135.7721,50800.0
2014-10-07 11:10:00,157.79,157.79,157.41,157.66,16500.0,135.7463,135.7463,135.4194,135.6344,16500.0
2014-10-07 11:20:00,157.71,157.86,157.46,157.54,32400.0,135.6775,135.8065,135.4624,135.5312,32400.0
2014-10-07 11:30:00,157.5,157.98,157.46,157.81,20200.0,135.4968,135.9097,135.4624,135.7635,20200.0
2014-10-07 11:40:00,157.83,158.12,157.83,158.11,11700.0,135.7807,136.0302,135.7807,136.0216,11700.0
2014-10-07 11:50:00,158.15,158.36,157.96,158.16,12200.0,136.056,136.2366,135.8925,136.0646,12200.0
2014-10-07 12:00:00,158.2,158.2,158.0,158.14,19200.0,136.099,136.099,135.9269,136.0474,19200.0
2014-10-07 12:10:00,158.11,158.37,158.11,158.26,8000.0,136.0216,136.2453,136.0216,136.1506,8000.0
2014-10-07 12:20:00,158.41,158.41,158.19,158.2,8300.0,136.2797,136.2797,136.0904,136.099,8300.0
2014-10-07 12:30:00,158.25,158.25,157.88,158.04,8900.0,136.142,136.142,135.8237,135.9614,8900.0
2014-10-07 12:40:00,158.01,158.02,157.85,157.92,22000.0,135.9355,135.9441,135.7979,135.8581,22000.0
2014-10-07 12:50:00,157.95,158.08,157.9,157.99,13100.0,135.8839,135.9958,135.8409,135.9183,13100.0
2014-10-07 13:00:00,158.0,158.15,157.99,158.0,23000.0,135.9269,136.056,135.9183,135.9269,23000.0
2014-10-07 13:10:00,158.04,158.45,158.04,158.3,17500.0,135.9614,136.3141,135.9614,136.185,17500.0
2014-10-07 13:20:00,158.28,158.48,158.23,158.41,6300.0,136.1678,136.3399,136.1248,136.2797,6300.0
2014-10-07 13:30:00,158.42,158.42,158.08,158.08,21100.0,136.2883,136.2883,135.9958,135.9958,21100.0
2014-10-07 13:40:00,158.05,158.24,158.0,158.1,10000.0,135.97,136.1334,135.9269,136.013,10000.0
2014-10-07 13:50:00,158.19,158.28,158.01,158.06,19000.0,136.0904,136.1678,135.9355,135.9786,19000.0
2014-10-07 14:00:00,158.09,158.2,158.0,158.15,36400.0,136.0044,136.099,135.9269,136.056,36400.0
2014-10-07 14:10:00,158.12,158.39,158.09,158.34,10500.0,136.0302,136.2625,136.0044,136.2194,10500.0
2014-10-07 14:20:00,158.34,158.37,157.47,157.53,25100.0,136.2194,136.2453,135.471,135.5226,25100.0
2014-10-07 14:30:00,157.55,157.68,157.35,157.45,21300.0,135.5398,135.6516,135.3677,135.4538,21300.0
2014-10-07 14:40:00,157.45,157.6,157.26,157.31,61300.0,135.4538,135.5828,135.2903,135.3333,61300.0
2014-10-07 14:50:00,157.31,157.45,157.1,157.1,21100.0,135.3333,135.4538,135.1527,135.1527,21100.0
2014-10-07 15:00:00,157.06,157.32,156.91,157.01,34900.0,135.1183,135.3419,134.9892,135.0752,34900.0
2014-10-07 15:10:00,156.99,157.07,156.58,156.58,37000.0,135.058,135.1269,134.7053,134.7053,37000.0
2014-10-07 15:20:00,156.63,156.69,156.48,156.69,32200.0,134.7483,134.8,134.6193,134.8,32200.0
2014-10-07 15:30:00,156.66,156.84,156.27,156.32,60500.0,134.7741,134.929,134.4386,134.4816,60500.0
2014-10-07 15:40:00,156.33,156.57,156.19,156.31,46900.0,134.4902,134.6967,134.3698,134.473,46900.0
2014-10-07 15:50:00,156.3,156.49,156.03,156.03,152900.0,134.4644,134.6279,134.2322,134.2322,152900.0
2014-10-08 09:30:00,156.18,157.05,156.18,156.97,63600.0,134.3612,135.1097,134.3612,135.0408,63600.0
2014-10-08 09:40:00,156.85,157.77,156.85,157.23,27400.0,134.9376,135.7291,134.9376,135.2645,27400.0
2014-10-08 09:50:00,157.3,157.43,156.85,156.92,37400.0,135.3247,135.4366,134.9376,134.9978,37400.0
2014-10-08 10:00:00,156.91,157.09,156.52,156.81,43200.0,134.9892,135.1441,134.6537,134.9032,43200.0
2014-10-08 10:10:00,156.8,157.42,156.6,156.65,27900.0,134.8946,135.428,134.7225,134.7655,27900.0
2014-10-08 10:20:00,156.68,156.98,156.3,156.83,16600.0,134.7914,135.0494,134.4644,134.9204,16600.0
2014-10-08 10:30:00,156.71,157.06,156.46,156.67,24100.0,134.8172,135.1183,134.6021,134.7827,24100.0
2014-10-08 10:40:00,156.66,156.66,155.51,155.75,42600.0,134.7741,134.7741,133.7848,133.9913,42600.0
2014-10-08 10:50:00,155.71,156.0,155.34,155.34,35500.0,133.9569,134.2063,133.6386,133.6386,35500.0
2014-10-08 11:00:00,155.29,155.65,155.13,155.65,18000.0,133.5955,133.9052,133.4579,133.9052,18000.0
2014-10-08 11:10:00,155.72,155.96,155.45,155.46,22700.0,133.9655,134.1719,133.7332,133.7418,22700.0
2014-10-08 11:20:00,155.48,156.33,155.45,156.27,53100.0,133.759,134.4902,133.7332,134.4386,53100.0
2014-10-08 11:30:00,156.22,156.34,155.63,155.65,22300.0,134.3956,134.4988,133.888,133.9052,22300.0
2014-10-08 11:40:00,155.6,155.99,155.52,155.56,20100.0,133.8622,134.1977,133.7934,133.8278,20100.0
2014-10-08 11:50:00,155.54,156.1,155.48,156.1,12300.0,133.8106,134.2924,133.759,134.2924,12300.0
2014-10-08 12:00:00,156.13,156.38,156.03,156.03,17100.0,134.3182,134.5333,134.2322,134.2322,17100.0
2014-10-08 12:10:00,155.97,156.46,155.97,156.31,8700.0,134.1805,134.6021,134.1805,134.473,8700.0
2014-10-08 12:20:00,156.31,156.49,156.19,156.23,14500.0,134.473,134.6279,134.3698,134.4042,14500.0
2014-10-08 12:30:00,156.21,156.49,156.1,156.3,11400.0,134.387,134.6279,134.2924,134.4644,11400.0
2014-10-08 12:40:00,156.32,156.5,156.18,156.33,6500.0,134.4816,134.6365,134.3612,134.4902,6500.0
2014-10-08 12:50:00,156.42,156.65,156.22,156.52,20800.0,134.5677,134.7655,134.3956,134.6537,20800.0
2014-10-08 13:00:00,156.52,156.59,156.06,156.09,59100.0,134.6537,134.7139,134.258,134.2838,59100.0
2014-10-08 13:10:00,156.07,156.31,156.02,156.02,24300.0,134.2666,134.473,134.2236,134.2236,24300.0
2014-10-08 13:20:00,156.02,156.13,155.94,155.99,20000.0,134.2236,134.3182,134.1547,134.1977,20000.0
2014-10-08 13:30:00,156.01,156.36,155.79,156.0,50600.0,134.215,134.5161,134.0257,134.2063,50600.0
2014-10-08 13:40:00,156.03,156.76,155.95,156.69,12900.0,134.2322,134.8602,134.1633,134.8,12900.0
2014-10-08 13:50:00,156.73,157.02,156.67,157.02,12000.0,134.8344,135.0839,134.7827,135.0839,12000.0
2014-10-08 14:00:00,157.09,157.79,157.09,157.67,40000.0,135.1441,135.7463,135.1441,135.643,40000.0
2014-10-08 14:10:00,157.73,158.21,157.66,158.21,35300.0,135.6947,136.1076,135.6344,136.1076,35300.0
2014-10-08 14:20:00,158.21,158.82,158.21,158.73,49800.0,136.1076,136.6324,136.1076,136.555,49800.0
2014-10-08 14:30:00,158.72,159.86,158.72,159.5,153700.0,136.5464,137.5271,136.5464,137.2174,153700.0
2014-10-08 14:40:00,159.5,159.56,159.11,159.16,80500.0,137.2174,137.269,136.8819,136.9249,80500.0
2014-10-08 14:50:00,159.18,159.31,158.94,159.27,54400.0,136.9421,137.0539,136.7356,137.0195,54400.0
2014-10-08 15:00:00,159.22,159.61,159.21,159.51,56100.0,136.9765,137.312,136.9679,137.226,56100.0
2014-10-08 15:10:00,159.54,159.61,159.35,159.46,57000.0,137.2518,137.312,137.0883,137.183,57000.0
2014-10-08 15:20:00,159.45,159.99,159.35,159.92,55600.0,137.1744,137.6389,137.0883,137.5787,55600.0
2014-10-08 15:30:00,159.91,160.04,159.71,160.02,80900.0,137.5701,137.6819,137.3981,137.6647,80900.0
2014-10-08 15:40:00,160.03,160.43,160.01,160.34,96900.0,137.6733,138.0175,137.6561,137.94,96900.0
2014-10-08 15:50:00,160.36,160.4,160.1,160.2,154700.0,137.9572,137.9917,137.7336,137.8196,154700.0
2014-10-09 09:30:00,159.5,160.35,159.4,159.85,53200.0,137.2174,137.9486,137.1314,137.5185,53200.0
2014-10-09 09:40:00,159.87,159.99,159.3,159.5,21000.0,137.5357,137.6389,137.0453,137.2174,21000.0
2014-10-09 09:50:00,159.38,159.38,158.18,158.44,32100.0,137.1142,137.1142,136.0818,136.3055,32100.0
2014-10-09 10:00:00,158.52,158.88,158.42,158.88,25300.0,136.3743,136.684,136.2883,136.684,25300.0
2014-10-09 10:10:00,158.78,159.44,158.5,159.25,24100.0,136.598,137.1658,136.3571,137.0023,24100.0
2014-10-09 10:20:00,159.28,159.5,158.94,159.11,19500.0,137.0281,137.2174,136.7356,136.8819,19500.0
2014-10-09 10:30:00,159.16,159.16,158.4,158.43,33300.0,136.9249,136.9249,136.2711,136.2969,33300.0
2014-10-09 10:40:00,158.41,158.72,158.34,158.72,19100.0,136.2797,136.5464,136.2194,136.5464,19100.0
2014-10-09 10:50:00,158.72,159.2,158.6,159.2,21900.0,136.5464,136.9593,136.4431,136.9593,21900.0
2014-10-09 11:00:00,159.08,159.1,158.5,158.89,21100.0,136.8561,136.8733,136.3571,136.6926,21100.0
2014-10-09 11:10:00,158.88,159.37,158.88,159.05,25100.0,136.684,137.1055,136.684,136.8303,25100.0
2014-10-09 11:20:00,159.0,159.38,158.78,158.78,23000.0,136.7872,137.1142,136.598,136.598,23000.0
2014-10-09 11:30:00,158.74,158.92,158.34,158.36,26300.0,136.5636,136.7184,136.2194,136.2366,26300.0
2014-10-09 11:40:00,158.31,158.32,157.44,157.63,29200.0,136.1936,136.2022,135.4452,135.6086,29200.0
2014-10-09 11:50:00,157.62,157.71,157.01,157.42,35700.0,135.6,135.6775,135.0752,135.428,35700.0
2014-10-09 12:00:00,157.3,157.68,157.11,157.33,14800.0,135.3247,135.6516,135.1613,135.3505,14800.0
2014-10-09 12:10:00,157.32,157.58,157.01,157.34,19200.0,135.3419,135.5656,135.0752,135.3591,19200.0
2014-10-09 12:20:00,157.19,157.28,156.67,156.8,14500.0,135.2301,135.3075,134.7827,134.8946,14500.0
2014-10-09 12:30:00,156.74,157.11,156.59,157.02,17900.0,134.843,135.1613,134.7139,135.0839,17900.0
2014-10-09 12:40:00,156.93,157.31,156.84,157.31,12500.0,135.0064,135.3333,134.929,135.3333,12500.0
2014-10-09 12:50:00,157.35,157.39,157.15,157.28,7900.0,135.3677,135.4022,135.1957,135.3075,7900.0
2014-10-09 13:00:00,157.24,157.24,156.51,156.63,15400.0,135.2731,135.2731,134.6451,134.7483,15400.0
2014-10-09 13:10:00,156.63,157.02,156.35,156.84,19900.0,134.7483,135.0839,134.5075,134.929,19900.0
2014-10-09 13:20:00,156.87,157.41,156.87,157.06,12300.0,134.9548,135.4194,134.9548,135.1183,12300.0
2014-10-09 13:30:00,157.04,158.02,156.9,158.02,36700.0,135.1011,135.9441,134.9806,135.9441,36700.0
2014-10-09 13:40:00,158.08,158.12,157.64,157.74,24200.0,135.9958,136.0302,135.6172,135.7033,24200.0
2014-10-09 13:50:00,157.75,157.89,157.19,157.35,20600.0,135.7119,135.8323,135.2301,135.3677,20600.0
2014-10-09 14:00:00,157.2,157.24,156.8,157.0,12600.0,135.2387,135.2731,134.8946,135.0666,12600.0
2014-10-09 14:10:00,156.97,157.0,156.59,156.82,16800.0,135.0408,135.0666,134.7139,134.9118,16800.0
2014-10-09 14:20:00,156.77,157.09,156.69,156.81,16200.0,134.8688,135.1441,134.8,134.9032,16200.0
2014-10-09 14:30:00,156.72,157.24,156.49,157.19,37900.0,134.8258,135.2731,134.6279,135.2301,37900.0
2014-10-09 14:40:00,157.13,157.18,156.71,156.82,20100.0,135.1785,135.2215,134.8172,134.9118,20100.0
2014-10-09 14:50:00,156.79,157.26,156.65,156.65,18500.0,134.886,135.2903,134.7655,134.7655,18500.0
2014-10-09 15:00:00,156.65,156.93,156.22,156.29,24900.0,134.7655,135.0064,134.3956,134.4558,24900.0
2014-10-09 15:10:00,156.33,157.04,156.33,156.91,19500.0,134.4902,135.1011,134.4902,134.9892,19500.0
2014-10-09 15:20:00,156.9,157.15,156.58,156.95,43500.0,134.9806,135.1957,134.7053,135.0236,43500.0
2014-10-09 15:30:00,157.01,157.53,156.89,157.17,45900.0,135.0752,135.5226,134.972,135.2129,45900.0
2014-10-09 15:40:00,157.2,157.21,156.53,156.68,61900.0,135.2387,135.2473,134.6623,134.7914,61900.0
2014-10-09 15:50:00,156.62,156.97,156.5,156.55,144900.0,134.7397,135.0408,134.6365,134.6795,144900.0
2014-10-10 09:30:00,156.16,157.34,155.57,157.34,140200.0,134.344,135.3591,133.8364,135.3591,140200.0
2014-10-10 09:40:00,157.34,157.79,156.92,157.46,90000.0,135.3591,135.7463,134.9978,135.4624,90000.0
2014-10-10 09:50:00,157.35,157.67,156.3,156.64,43300.0,135.3677,135.643,134.4644,134.7569,43300.0
2014-10-10 10:00:00,156.58,156.75,155.8,155.8,48100.0,134.7053,134.8516,134.0343,134.0343,48100.0
2014-10-10 10:10:00,155.8,156.07,155.22,155.97,76400.0,134.0343,134.2666,133.5353,134.1805,76400.0
2014-10-10 10:20:00,155.95,156.05,154.8,154.89,66100.0,134.1633,134.2494,133.174,133.2514,66100.0
2014-10-10 10:30:00,154.88,154.88,153.49,153.92,158700.0,133.2428,133.2428,132.047,132.4169,158700.0
2014-10-10 10:40:00,153.94,155.1,153.85,154.77,52800.0,132.4341,133.4321,132.3567,133.1482,52800.0
2014-10-10 10:50:00,154.95,155.8,154.95,155.42,44500.0,133.303,134.0343,133.303,133.7074,44500.0
2014-10-10 11:00:00,155.53,155.67,155.37,155.53,62400.0,133.802,133.9224,133.6644,133.802,62400.0
2014-10-10 11:10:00,155.51,155.51,154.69,154.98,78600.0,133.7848,133.7848,133.0794,133.3288,78600.0
2014-10-10 11:20:00,155.1,155.62,154.99,155.55,41900.0,133.4321,133.8794,133.3374,133.8192,41900.0
2014-10-10 11:30:00,155.52,155.75,155.31,155.47,32300.0,133.7934,133.9913,133.6127,133.7504,32300.0
2014-10-10 11:40:00,155.46,155.46,154.94,155.36,24400.0,133.7418,133.7418,133.2944,133.6558,24400.0
2014-10-10 11:50:00,155.48,155.61,155.35,155.42,16900.0,133.759,133.8708,133.6472,133.7074,16900.0
2014-10-10 12:00:00,155.48,155.93,155.46,155.56,44400.0,133.759,134.1461,133.7418,133.8278,44400.0
2014-10-10 12:10:00,155.53,156.0,155.46,155.72,47400.0,133.802,134.2063,133.7418,133.9655,47400.0
2014-10-10 12:20:00,155.68,155.97,155.46,155.9,38300.0,133.9311,134.1805,133.7418,134.1203,38300.0
2014-10-10 12:30:00,156.0,156.75,155.8,155.81,25400.0,134.2063,134.8516,134.0343,134.0429,25400.0
2014-10-10 12:40:00,155.81,156.41,155.81,156.41,19800.0,134.0429,134.5591,134.0429,134.5591,19800.0
2014-10-10 12:50:00,156.42,156.58,156.07,156.36,26200.0,134.5677,134.7053,134.2666,134.5161,26200.0
2014-10-10 13:00:00,156.35,156.51,156.07,156.16,38500.0,134.5075,134.6451,134.2666,134.344,38500.0
2014-10-10 13:10:00,156.19,156.57,156.07,156.18,18500.0,134.3698,134.6967,134.2666,134.3612,18500.0
2014-10-10 13:20:00,156.18,156.24,155.88,156.06,16600.0,134.3612,134.4128,134.1031,134.258,16600.0
2014-10-10 13:30:00,156.09,156.71,156.01,156.68,16200.0,134.2838,134.8172,134.215,134.7914,16200.0
2014-10-10 13:40:00,156.6,156.75,156.14,156.4,16300.0,134.7225,134.8516,134.3268,134.5505,16300.0
2014-10-10 13:50:00,156.46,156.63,156.23,156.43,13600.0,134.6021,134.7483,134.4042,134.5763,13600.0
2014-10-10 14:00:00,156.48,156.74,156.26,156.44,25400.0,134.6193,134.843,134.43,134.5849,25400.0
2014-10-10 14:10:00,156.44,156.46,156.12,156.12,14400.0,134.5849,134.6021,134.3096,134.3096,14400.0
2014-10-10 14:20:00,156.12,156.41,156.07,156.35,12100.0,134.3096,134.5591,134.2666,134.5075,12100.0
2014-10-10 14:30:00,156.34,156.38,155.88,155.95,16100.0,134.4988,134.5333,134.1031,134.1633,16100.0
2014-10-10 14:40:00,155.95,156.05,155.71,155.88,14600.0,134.1633,134.2494,133.9569,134.1031,14600.0
2014-10-10 14:50:00,155.97,156.02,155.78,155.82,10700.0,134.1805,134.2236,134.0171,134.0515,10700.0
2014-10-10 15:00:00,155.79,155.87,155.18,155.27,15900.0,134.0257,134.0945,133.5009,133.5783,15900.0
2014-10-10 15:10:00,155.28,155.67,155.16,155.32,18800.0,133.5869,133.9224,133.4837,133.6213,18800.0
2014-10-10 15:20:00,155.35,155.41,155.09,155.35,18800.0,133.6472,133.6988,133.4235,133.6472,18800.0
2014-10-10 15:30:00,155.37,155.46,155.09,155.45,27700.0,133.6644,133.7418,133.4235,133.7332,27700.0
2014-10-10 15:40:00,155.42,155.42,154.8,154.82,37500.0,133.7074,133.7074,133.174,133.1912,37500.0
2014-10-10 15:50:00,154.83,154.92,154.7,154.72,177500.0,133.1998,133.2772,133.088,133.1052,177500.0
2014-10-13 09:30:00,155.1,156.7,154.62,156.54,42500.0,133.4321,134.8086,133.0191,134.6709,42500.0
2014-10-13 09:40:00,156.56,156.77,153.85,153.85,49300.0,134.6881,134.8688,132.3567,132.3567,49300.0
2014-10-13 09:50:00,154.0,154.45,153.52,154.17,68700.0,132.4858,132.8729,132.0728,132.632,68700.0
2014-10-13 10:00:00,154.17,155.02,154.1,154.27,59900.0,132.632,133.3633,132.5718,132.718,59900.0
2014-10-13 10:10:00,154.29,154.54,153.62,153.62,32300.0,132.7352,132.9503,132.1588,132.1588,32300.0
2014-10-13 10:20:00,153.68,154.22,153.01,153.08,29000.0,132.2105,132.675,131.6341,131.6943,29000.0
2014-10-13 10:30:00,153.08,153.95,153.08,153.56,34000.0,131.6943,132.4427,131.6943,132.1072,34000.0
2014-10-13 10:40:00,153.58,153.58,152.63,153.22,38600.0,132.1244,132.1244,131.3071,131.8147,38600.0
2014-10-13 10:50:00,153.22,153.88,153.2,153.73,55600.0,131.8147,132.3825,131.7975,132.2535,55600.0
2014-10-13 11:00:00,153.62,154.56,153.47,154.05,45300.0,132.1588,132.9675,132.0298,132.5288,45300.0
2014-10-13 11:10:00,154.07,154.1,153.3,153.41,49900.0,132.546,132.5718,131.8835,131.9782,49900.0
2014-10-13 11:20:00,153.36,153.89,153.31,153.54,33500.0,131.9352,132.3911,131.8921,132.09,33500.0
2014-10-13 11:30:00,153.55,154.24,153.55,153.57,31900.0,132.0986,132.6922,132.0986,132.1158,31900.0
2014-10-13 11:40:00,153.63,154.0,153.49,153.53,65100.0,132.1674,132.4858,132.047,132.0814,65100.0
2014-10-13 11:50:00,153.57,153.69,153.43,153.54,77500.0,132.1158,132.2191,131.9954,132.09,77500.0
2014-10-13 12:00:00,153.56,153.74,153.35,153.41,27900.0,132.1072,132.2621,131.9266,131.9782,27900.0
2014-10-13 12:10:00,153.45,153.67,153.29,153.58,24500.0,132.0126,132.2019,131.8749,132.1244,24500.0
2014-10-13 12:20:00,153.67,154.11,153.57,154.11,22500.0,132.2019,132.5804,132.1158,132.5804,22500.0
2014-10-13 12:30:00,154.15,154.67,154.15,154.3,34500.0,132.6148,133.0622,132.6148,132.7438,34500.0
2014-10-13 12:40:00,154.24,154.6,153.99,154.03,46100.0,132.6922,133.0019,132.4772,132.5116,46100.0
2014-10-13 12:50:00,154.01,154.22,153.91,154.09,17800.0,132.4944,132.675,132.4083,132.5632,17800.0
2014-10-13 13:00:00,154.1,154.27,154.01,154.1,22100.0,132.5718,132.718,132.4944,132.5718,22100.0
2014-10-13 13:10:00,154.11,154.12,153.56,153.7,20400.0,132.5804,132.589,132.1072,132.2277,20400.0
2014-10-13 13:20:00,153.71,154.1,153.65,154.09,22500.0,132.2363,132.5718,132.1846,132.5632,22500.0
2014-10-13 13:30:00,154.06,154.52,153.91,154.51,31600.0,132.5374,132.9331,132.4083,132.9245,31600.0
2014-10-13 13:40:00,154.52,154.53,154.24,154.33,23800.0,132.9331,132.9417,132.6922,132.7697,23800.0
2014-10-13 13:50:00,154.27,154.29,154.01,154.16,59000.0,132.718,132.7352,132.4944,132.6234,59000.0
2014-10-13 14:00:00,154.22,154.39,153.89,154.22,41100.0,132.675,132.8213,132.3911,132.675,41100.0
2014-10-13 14:10:00,154.18,154.18,153.68,153.68,21900.0,132.6406,132.6406,132.2105,132.2105,21900.0
2014-10-13 14:20:00,153.61,153.98,153.56,153.93,20700.0,132.1502,132.4685,132.1072,132.4255,20700.0
2014-10-13 14:30:00,153.94,154.01,153.65,153.82,19700.0,132.4341,132.4944,132.1846,132.3309,19700.0
2014-10-13 14:40:00,153.93,153.93,153.53,153.62,21900.0,132.4255,132.4255,132.0814,132.1588,21900.0
2014-10-13 14:50:00,153.59,154.01,153.5,153.62,17100.0,132.133,132.4944,132.0556,132.1588,17100.0
2014-10-13 15:00:00,153.64,153.67,153.18,153.18,17700.0,132.176,132.2019,131.7803,131.7803,17700.0
2014-10-13 15:10:00,153.12,153.32,152.92,153.0,25000.0,131.7287,131.9008,131.5566,131.6255,25000.0
2014-10-13 15:20:00,153.0,153.1,152.74,152.78,27300.0,131.6255,131.7115,131.4018,131.4362,27300.0
2014-10-13 15:30:00,152.77,152.78,151.64,151.79,73700.0,131.4276,131.4362,130.4555,130.5845,73700.0
2014-10-13 15:40:00,151.78,152.17,151.22,151.48,60700.0,130.5759,130.9114,130.0941,130.3178,60700.0
2014-10-13 15:50:00,151.49,151.69,151.11,151.26,146200.0,130.3264,130.4985,129.9995,130.1285,146200.0
2014-10-14 09:30:00,152.88,154.21,152.61,153.24,62800.0,131.5222,132.6664,131.2899,131.8319,62800.0
2014-10-14 09:40:00,153.24,153.8,152.93,153.0,34200.0,131.8319,132.3137,131.5652,131.6255,34200.0
2014-10-14 09:50:00,153.09,153.48,152.84,153.21,35600.0,131.7029,132.0384,131.4878,131.8061,35600.0
2014-10-14 10:00:00,153.34,153.59,152.66,153.59,72600.0,131.918,132.133,131.333,132.133,72600.0
2014-10-14 10:10:00,153.56,153.71,152.85,152.91,24200.0,132.1072,132.2363,131.4964,131.548,24200.0
2014-10-14 10:20:00,152.87,153.31,152.79,153.07,25600.0,131.5136,131.8921,131.4448,131.6857,25600.0
2014-10-14 10:30:00,153.1,153.51,152.78,153.31,39000.0,131.7115,132.0642,131.4362,131.8921,39000.0
2014-10-14 10:40:00,153.29,153.82,153.14,153.76,39800.0,131.8749,132.3309,131.7459,132.2793,39800.0
2014-10-14 10:50:00,153.82,153.9,153.28,153.38,55900.0,132.3309,132.3997,131.8663,131.9524,55900.0
2014-10-14 11:00:00,153.46,153.67,153.26,153.34,50300.0,132.0212,132.2019,131.8491,131.918,50300.0
2014-10-14 11:10:00,153.31,153.69,153.15,153.42,74500.0,131.8921,132.2191,131.7545,131.9868,74500.0
2014-10-14 11:20:00,153.42,153.51,153.13,153.34,52600.0,131.9868,132.0642,131.7373,131.918,52600.0
2014-10-14 11:30:00,153.36,153.81,153.18,153.63,90000.0,131.9352,132.3223,131.7803,132.1674,90000.0
2014-10-14 11:40:00,153.67,154.16,153.48,153.89,43600.0,132.2019,132.6234,132.0384,132.3911,43600.0
2014-10-14 11:50:00,153.93,154.14,153.66,153.9,31200.0,132.4255,132.6062,132.1933,132.3997,31200.0
2014-10-14 12:00:00,154.0,154.46,153.91,154.39,20400.0,132.4858,132.8815,132.4083,132.8213,20400.0
2014-10-14 12:10:00,154.29,154.7,154.2,154.45,21900.0,132.7352,133.088,132.6578,132.8729,21900.0
2014-10-14 12:20:00,154.47,154.55,153.96,154.1,18600.0,132.8901,132.9589,132.4513,132.5718,18600.0
2014-10-14 12:30:00,154.09,154.23,153.62,153.69,27900.0,132.5632,132.6836,132.1588,132.2191,27900.0
2014-10-14 12:40:00,153.68,154.25,153.66,154.25,18100.0,132.2105,132.7008,132.1933,132.7008,18100.0
2014-10-14 12:50:00,154.25,154.25,153.95,154.07,16300.0,132.7008,132.7008,132.4427,132.546,16300.0
2014-10-14 13:00:00,154.13,154.41,153.94,154.24,25800.0,132.5976,132.8385,132.4341,132.6922,25800.0
2014-10-14 13:10:00,154.29,154.71,154.2,154.48,62800.0,132.7352,133.0966,132.6578,132.8987,62800.0
2014-10-14 13:20:00,154.41,154.49,153.96,154.21,88700.0,132.8385,132.9073,132.4513,132.6664,88700.0
2014-10-14 13:30:00,154.25,154.62,154.16,154.47,63300.0,132.7008,133.0191,132.6234,132.8901,63300.0
2014-10-14 13:40:00,154.48,154.66,154.18,154.51,20800.0,132.8987,133.0535,132.6406,132.9245,20800.0
2014-10-14 13:50:00,154.48,154.92,154.37,154.92,49000.0,132.8987,133.2772,132.8041,133.2772,49000.0
2014-10-14 14:00:00,154.9,155.17,154.59,154.81,45100.0,133.26,133.4923,132.9933,133.1826,45100.0
2014-10-14 14:10:00,154.83,155.33,154.49,154.5,41100.0,133.1998,133.6299,132.9073,132.9159,41100.0
2014-10-14 14:20:00,154.5,154.53,153.81,154.14,37900.0,132.9159,132.9417,132.3223,132.6062,37900.0
2014-10-14 14:30:00,154.16,154.38,153.76,154.22,28900.0,132.6234,132.8127,132.2793,132.675,28900.0
2014-10-14 14:40:00,154.23,155.01,154.21,154.89,44900.0,132.6836,133.3547,132.6664,133.2514,44900.0
2014-10-14 14:50:00,154.91,155.09,154.49,154.71,45200.0,133.2686,133.4235,132.9073,133.0966,45200.0
2014-10-14 15:00:00,154.81,155.0,154.02,154.2,33600.0,133.1826,133.3461,132.503,132.6578,33600.0
2014-10-14 15:10:00,154.2,154.47,154.03,154.17,49600.0,132.6578,132.8901,132.5116,132.632,49600.0
2014-10-14 15:20:00,154.22,154.22,153.56,154.15,51000.0,132.675,132.675,132.1072,132.6148,51000.0
2014-10-14 15:30:00,154.15,154.23,153.65,154.14,76600.0,132.6148,132.6836,132.1846,132.6062,76600.0
2014-10-14 15:40:00,154.14,154.18,153.64,154.08,116800.0,132.6062,132.6406,132.176,132.5546,116800.0
2014-10-14 15:50:00,154.15,154.25,153.41,153.72,185300.0,132.6148,132.7008,131.9782,132.2449,185300.0
2014-10-15 09:30:00,151.11,151.11,149.05,149.32,147300.0,129.9995,129.9995,128.2273,128.4596,147300.0
2014-10-15 09:40:00,149.3,151.87,148.81,151.87,88900.0,128.4424,130.6533,128.0208,130.6533,88900.0
2014-10-15 09:50:00,151.92,152.36,151.37,152.1,57100.0,130.6963,131.0749,130.2232,130.8512,57100.0
2014-10-15 10:00:00,152.02,152.89,152.01,152.58,56200.0,130.7824,131.5308,130.7738,131.2641,56200.0
2014-10-15 10:10:00,152.49,152.94,151.91,152.21,49000.0,131.1867,131.5738,130.6877,130.9458,49000.0
2014-10-15 10:20:00,152.18,152.3,151.22,151.68,84300.0,130.92,131.0232,130.0941,130.4899,84300.0
2014-10-15 10:30:00,151.82,152.3,151.37,152.14,49400.0,130.6103,131.0232,130.2232,130.8856,49400.0
2014-10-15 10:40:00,152.27,152.46,151.47,151.87,41100.0,130.9974,131.1609,130.3092,130.6533,41100.0
2014-10-15 10:50:00,151.91,152.32,151.65,151.97,43500.0,130.6877,131.0405,130.4641,130.7394,43500.0
2014-10-15 11:00:00,151.97,152.82,151.37,152.79,66000.0,130.7394,131.4706,130.2232,131.4448,66000.0
2014-10-15 11:10:00,152.86,153.09,152.09,152.21,72000.0,131.505,131.7029,130.8426,130.9458,72000.0
2014-10-15 11:20:00,152.16,152.18,151.48,151.68,48400.0,130.9028,130.92,130.3178,130.4899,48400.0
2014-10-15 11:30:00,151.64,152.16,151.15,151.68,36100.0,130.4555,130.9028,130.0339,130.4899,36100.0
2014-10-15 11:40:00,151.65,151.69,150.96,151.14,24800.0,130.4641,130.4985,129.8705,130.0253,24800.0
2014-10-15 11:50:00,151.1,151.93,150.94,151.8,28900.0,129.9909,130.7049,129.8532,130.5931,28900.0
2014-10-15 12:00:00,151.73,152.05,151.5,151.71,31200.0,130.5329,130.8082,130.335,130.5157,31200.0
2014-10-15 12:10:00,151.75,152.12,151.19,151.48,48700.0,130.5501,130.8684,130.0683,130.3178,48700.0
2014-10-15 12:20:00,151.51,152.06,151.46,151.76,30300.0,130.3436,130.8168,130.3006,130.5587,30300.0
2014-10-15 12:30:00,151.76,152.04,151.61,151.71,20800.0,130.5587,130.7996,130.4296,130.5157,20800.0
2014-10-15 12:40:00,151.8,151.85,151.3,151.58,29400.0,130.5931,130.6361,130.163,130.4038,29400.0
2014-10-15 12:50:00,151.55,151.66,151.11,151.38,21600.0,130.378,130.4727,129.9995,130.2318,21600.0
2014-10-15 13:00:00,151.38,151.82,151.18,151.57,36100.0,130.2318,130.6103,130.0597,130.3952,36100.0
2014-10-15 13:10:00,151.6,151.62,150.55,150.69,28500.0,130.421,130.4382,129.5177,129.6382,28500.0
2014-10-15 13:20:00,150.65,150.78,150.11,150.35,37100.0,129.6038,129.7156,129.1392,129.3457,37100.0
2014-10-15 13:30:00,150.36,151.04,150.3,150.93,73000.0,129.3543,129.9393,129.3027,129.8446,73000.0
2014-10-15 13:40:00,150.94,151.58,150.77,151.58,34100.0,129.8532,130.4038,129.707,130.4038,34100.0
2014-10-15 13:50:00,151.59,151.76,151.15,151.15,34000.0,130.4124,130.5587,130.0339,130.0339,34000.0
2014-10-15 14:00:00,151.15,151.49,150.73,151.15,55000.0,130.0339,130.3264,129.6726,130.0339,55000.0
2014-10-15 14:10:00,151.19,152.38,151.19,152.14,33200.0,130.0683,131.0921,130.0683,130.8856,33200.0
2014-10-15 14:20:00,151.97,152.2,151.4,151.85,42100.0,130.7394,130.9372,130.249,130.6361,42100.0
2014-10-15 14:30:00,151.81,152.8,151.71,152.79,32600.0,130.6017,131.4534,130.5157,131.4448,32600.0
2014-10-15 14:40:00,152.83,153.07,152.08,152.34,26800.0,131.4792,131.6857,130.834,131.0577,26800.0
2014-10-15 14:50:00,152.35,152.68,152.01,152.44,45000.0,131.0663,131.3502,130.7738,131.1437,45000.0
2014-10-15 15:00:00,152.49,152.81,152.07,152.37,46600.0,131.1867,131.462,130.8254,131.0835,46600.0
2014-10-15 15:10:00,152.48,152.91,151.88,152.1,54100.0,131.1781,131.548,130.6619,130.8512,54100.0
2014-10-15 15:20:00,152.17,153.31,151.95,153.27,54700.0,130.9114,131.8921,130.7221,131.8577,54700.0
2014-10-15 15:30:00,153.3,154.34,153.06,154.16,64600.0,131.8835,132.7783,131.6771,132.6234,64600.0
2014-10-15 15:40:00,154.24,154.45,153.44,153.56,93900.0,132.6922,132.8729,132.004,132.1072,93900.0
2014-10-15 15:50:00,153.53,154.16,153.37,153.84,131500.0,132.0814,132.6234,131.9438,132.3481,131500.0
2014-10-16 09:30:00,151.68,153.35,150.54,152.94,102700.0,130.4899,131.9266,129.5091,131.5738,102700.0
2014-10-16 09:40:00,152.92,153.98,151.79,152.43,96000.0,131.5566,132.4685,130.5845,131.1351,96000.0
2014-10-16 09:50:00,152.39,153.61,152.39,152.96,95400.0,131.1007,132.1502,131.1007,131.591,95400.0
2014-10-16 10:00:00,153.01,153.44,152.24,153.0,73100.0,131.6341,132.004,130.9716,131.6255,73100.0
2014-10-16 10:10:00,152.98,152.98,151.36,152.04,57300.0,131.6083,131.6083,130.2146,130.7996,57300.0
2014-10-16 10:20:00,152.06,154.2,151.4,152.5,76200.0,130.8168,132.6578,130.249,131.1953,76200.0
2014-10-16 10:30:00,152.46,153.2,152.29,152.89,48500.0,131.1609,131.7975,131.0146,131.5308,48500.0
2014-10-16 10:40:00,152.85,153.96,152.61,153.52,39500.0,131.4964,132.4513,131.2899,132.0728,39500.0
2014-10-16 10:50:00,153.56,154.19,153.33,153.46,41200.0,132.1072,132.6492,131.9094,132.0212,41200.0
2014-10-16 11:00:00,153.46,153.49,152.76,153.24,30800.0,132.0212,132.047,131.419,131.8319,30800.0
2014-10-16 11:10:00,153.32,153.93,153.21,153.6,22000.0,131.9008,132.4255,131.8061,132.1416,22000.0
2014-10-16 11:20:00,153.62,154.22,153.53,154.03,31700.0,132.1588,132.675,132.0814,132.5116,31700.0
2014-10-16 11:30:00,153.98,154.24,152.87,152.87,32000.0,132.4685,132.6922,131.5136,131.5136,32000.0
2014-10-16 11:40:00,152.88,153.15,152.32,152.36,41200.0,131.5222,131.7545,131.0405,131.0749,41200.0
2014-10-16 11:50:00,152.36,152.53,151.95,152.18,28200.0,131.0749,131.2211,130.7221,130.92,28200.0
2014-10-16 12:00:00,152.13,152.95,151.66,152.51,26500.0,130.877,131.5824,130.4727,131.2039,26500.0
2014-10-16 12:10:00,152.61,152.82,152.3,152.77,18900.0,131.2899,131.4706,131.0232,131.4276,18900.0
2014-10-16 12:20:00,152.73,153.12,152.47,152.62,17500.0,131.3932,131.7287,131.1695,131.2985,17500.0
2014-10-16 12:30:00,152.66,152.9,152.45,152.62,18400.0,131.333,131.5394,131.1523,131.2985,18400.0
2014-10-16 12:40:00,152.67,152.99,152.5,152.99,16500.0,131.3416,131.6169,131.1953,131.6169,16500.0
2014-10-16 12:50:00,153.0,153.3,152.78,153.15,21800.0,131.6255,131.8835,131.4362,131.7545,21800.0
2014-10-16 13:00:00,153.21,153.76,153.17,153.7,36900.0,131.8061,132.2793,131.7717,132.2277,36900.0
2014-10-16 13:10:00,153.64,153.83,153.45,153.69,22000.0,132.176,132.3395,132.0126,132.2191,22000.0
2014-10-16 13:20:00,153.72,154.06,153.4,153.77,23300.0,132.2449,132.5374,131.9696,132.2879,23300.0
2014-10-16 13:30:00,153.74,154.04,153.6,154.01,36700.0,132.2621,132.5202,132.1416,132.4944,36700.0
2014-10-16 13:40:00,153.99,154.39,153.9,154.06,68900.0,132.4772,132.8213,132.3997,132.5374,68900.0
2014-10-16 13:50:00,154.0,154.04,153.38,153.55,45400.0,132.4858,132.5202,131.9524,132.0986,45400.0
2014-10-16 14:00:00,153.56,153.92,153.43,153.8,37100.0,132.1072,132.4169,131.9954,132.3137,37100.0
2014-10-16 14:10:00,153.8,153.95,153.29,153.37,33400.0,132.3137,132.4427,131.8749,131.9438,33400.0
2014-10-16 14:20:00,153.41,153.43,152.93,153.3,49800.0,131.9782,131.9954,131.5652,131.8835,49800.0
2014-10-16 14:30:00,153.31,153.56,153.0,153.21,43200.0,131.8921,132.1072,131.6255,131.8061,43200.0
2014-10-16 14:40:00,153.19,153.19,152.12,152.16,41900.0,131.7889,131.7889,130.8684,130.9028,41900.0
2014-10-16 14:50:00,152.19,152.6,152.03,152.23,62500.0,130.9286,131.2813,130.791,130.963,62500.0
2014-10-16 15:00:00,152.25,152.41,151.6,152.18,60600.0,130.9802,131.1179,130.421,130.92,60600.0
2014-10-16 15:10:00,152.18,152.47,152.04,152.07,75500.0,130.92,131.1695,130.7996,130.8254,75500.0
2014-10-16 15:20:00,152.1,152.33,152.05,152.16,97900.0,130.8512,131.0491,130.8082,130.9028,97900.0
2014-10-16 15:30:00,152.18,152.25,151.86,151.94,98600.0,130.92,130.9802,130.6447,130.7135,98600.0
2014-10-16 15:40:00,151.91,152.32,151.91,152.1,93000.0,130.6877,131.0405,130.6877,130.8512,93000.0
2014-10-16 15:50:00,152.12,152.36,151.75,151.92,215600.0,130.8684,131.0749,130.5501,130.6963,215600.0
2014-10-17 09:30:00,153.24,154.0,153.24,153.44,156800.0,131.8319,132.4858,131.8319,132.004,156800.0
2014-10-17 09:40:00,153.27,153.41,153.02,153.13,68100.0,131.8577,131.9782,131.6427,131.7373,68100.0
2014-10-17 09:50:00,153.21,154.23,153.21,153.58,41300.0,131.8061,132.6836,131.8061,132.1244,41300.0
2014-10-17 10:00:00,153.68,154.55,153.53,154.34,62000.0,132.2105,132.9589,132.0814,132.7783,62000.0
2014-10-17 10:10:00,154.37,154.97,154.26,154.78,42700.0,132.8041,133.3202,132.7094,133.1568,42700.0
2014-10-17 10:20:00,154.78,155.17,154.55,155.0,156900.0,133.1568,133.4923,132.9589,133.3461,156900.0
2014-10-17 10:30:00,155.0,155.19,154.34,154.34,50300.0,133.3461,133.5095,132.7783,132.7783,50300.0
2014-10-17 10:40:00,154.4,154.63,154.17,154.25,58700.0,132.8299,133.0277,132.632,132.7008,58700.0
2014-10-17 10:50:00,154.17,154.48,154.14,154.36,44800.0,132.632,132.8987,132.6062,132.7955,44800.0
2014-10-17 11:00:00,154.32,154.54,154.22,154.43,31300.0,132.761,132.9503,132.675,132.8557,31300.0
2014-10-17 11:10:00,154.4,154.98,154.33,154.98,44700.0,132.8299,133.3288,132.7697,133.3288,44700.0
2014-10-17 11:20:00,154.98,155.07,154.73,154.91,45200.0,133.3288,133.4063,133.1138,133.2686,45200.0
2014-10-17 11:30:00,154.96,155.32,154.81,155.29,39300.0,133.3116,133.6213,133.1826,133.5955,39300.0
2014-10-17 11:40:00,155.32,155.5,155.2,155.34,38400.0,133.6213,133.7762,133.5181,133.6386,38400.0
2014-10-17 11:50:00,155.32,155.43,154.92,155.01,30000.0,133.6213,133.716,133.2772,133.3547,30000.0
2014-10-17 12:00:00,154.98,155.46,154.93,155.36,16900.0,133.3288,133.7418,133.2858,133.6558,16900.0
2014-10-17 12:10:00,155.33,155.44,154.98,155.35,72200.0,133.6299,133.7246,133.3288,133.6472,72200.0
2014-10-17 12:20:00,155.33,155.64,155.28,155.57,23800.0,133.6299,133.8966,133.5869,133.8364,23800.0
2014-10-17 12:30:00,155.57,156.08,155.57,155.84,38200.0,133.8364,134.2752,133.8364,134.0687,38200.0
2014-10-17 12:40:00,155.79,156.05,155.68,155.86,16900.0,134.0257,134.2494,133.9311,134.0859,16900.0
2014-10-17 12:50:00,155.87,156.16,155.6,155.94,21000.0,134.0945,134.344,133.8622,134.1547,21000.0
2014-10-17 13:00:00,156.0,156.1,155.68,155.68,32500.0,134.2063,134.2924,133.9311,133.9311,32500.0
2014-10-17 13:10:00,155.64,156.04,155.51,156.0,22000.0,133.8966,134.2408,133.7848,134.2063,22000.0
2014-10-17 13:20:00,155.96,155.96,155.54,155.76,14600.0,134.1719,134.1719,133.8106,133.9999,14600.0
2014-10-17 13:30:00,155.69,155.96,155.6,155.96,37300.0,133.9397,134.1719,133.8622,134.1719,37300.0
2014-10-17 13:40:00,155.95,156.09,155.79,155.83,10700.0,134.1633,134.2838,134.0257,134.0601,10700.0
2014-10-17 13:50:00,155.81,156.04,155.53,155.8,13700.0,134.0429,134.2408,133.802,134.0343,13700.0
2014-10-17 14:00:00,155.8,155.8,154.8,154.92,87600.0,134.0343,134.0343,133.174,133.2772,87600.0
2014-10-17 14:10:00,154.93,155.35,154.91,155.11,43200.0,133.2858,133.6472,133.2686,133.4407,43200.0
2014-10-17 14:20:00,155.06,155.32,154.91,155.18,44100.0,133.3977,133.6213,133.2686,133.5009,44100.0
2014-10-17 14:30:00,155.18,155.52,155.03,155.18,43500.0,133.5009,133.7934,133.3719,133.5009,43500.0
2014-10-17 14:40:00,155.2,155.6,155.07,155.3,36900.0,133.5181,133.8622,133.4063,133.6041,36900.0
2014-10-17 14:50:00,155.28,155.45,155.16,155.42,23700.0,133.5869,133.7332,133.4837,133.7074,23700.0
2014-10-17 15:00:00,155.44,155.44,154.72,155.2,58000.0,133.7246,133.7246,133.1052,133.5181,58000.0
2014-10-17 15:10:00,155.23,155.96,155.19,155.92,66200.0,133.5439,134.1719,133.5095,134.1375,66200.0
2014-10-17 15:20:00,155.89,156.01,155.72,155.98,63300.0,134.1117,134.215,133.9655,134.1891,63300.0
2014-10-17 15:30:00,155.97,156.32,155.93,156.28,86500.0,134.1805,134.4816,134.1461,134.4472,86500.0
2014-10-17 15:40:00,156.27,156.65,156.22,156.3,114100.0,134.4386,134.7655,134.3956,134.4644,114100.0
2014-10-17 15:50:00,156.3,156.62,156.07,156.13,185500.0,134.4644,134.7397,134.2666,134.3182,185500.0
2014-10-20 09:30:00,155.72,156.15,155.38,156.0,60700.0,133.9655,134.3354,133.673,134.2063,60700.0
2014-10-20 09:40:00,155.9,156.11,154.92,155.02,48700.0,134.1203,134.301,133.2772,133.3633,48700.0
2014-10-20 09:50:00,155.01,155.48,154.75,155.43,22200.0,133.3547,133.759,133.131,133.716,22200.0
2014-10-20 10:00:00,155.44,155.53,154.91,155.01,23100.0,133.7246,133.802,133.2686,133.3547,23100.0
2014-10-20 10:10:00,155.01,155.31,154.78,154.97,44800.0,133.3547,133.6127,133.1568,133.3202,44800.0
2014-10-20 10:20:00,155.02,155.53,154.9,155.22,45900.0,133.3633,133.802,133.26,133.5353,45900.0
2014-10-20 10:30:00,155.29,155.38,154.64,154.78,34300.0,133.5955,133.673,133.0363,133.1568,34300.0
2014-10-20 10:40:00,154.8,155.18,154.73,154.86,40000.0,133.174,133.5009,133.1138,133.2256,40000.0
2014-10-20 10:50:00,154.88,154.98,154.46,154.81,24200.0,133.2428,133.3288,132.8815,133.1826,24200.0
2014-10-20 11:00:00,154.81,155.05,154.61,155.05,29100.0,133.1826,133.3891,133.0105,133.3891,29100.0
2014-10-20 11:10:00,155.05,155.24,154.81,155.22,23800.0,133.3891,133.5525,133.1826,133.5353,23800.0
2014-10-20 11:20:00,155.23,155.3,154.82,154.91,38700.0,133.5439,133.6041,133.1912,133.2686,38700.0
2014-10-20 11:30:00,154.9,154.91,154.59,154.77,23600.0,133.26,133.2686,132.9933,133.1482,23600.0
2014-10-20 11:40:00,154.76,154.96,154.64,154.76,22100.0,133.1396,133.3116,133.0363,133.1396,22100.0
2014-10-20 11:50:00,154.84,154.88,154.61,154.88,11900.0,133.2084,133.2428,133.0105,133.2428,11900.0
2014-10-20 12:00:00,154.86,154.99,154.63,154.65,18000.0,133.2256,133.3374,133.0277,133.0449,18000.0
2014-10-20 12:10:00,154.69,154.83,154.56,154.56,16500.0,133.0794,133.1998,132.9675,132.9675,16500.0
2014-10-20 12:20:00,154.58,154.78,154.58,154.64,21200.0,132.9847,133.1568,132.9847,133.0363,21200.0
2014-10-20 12:30:00,154.65,154.65,154.28,154.33,31500.0,133.0449,133.0449,132.7266,132.7697,31500.0
2014-10-20 12:40:00,154.3,154.37,154.16,154.24,36900.0,132.7438,132.8041,132.6234,132.6922,36900.0
2014-10-20 12:50:00,154.24,154.31,154.01,154.12,32200.0,132.6922,132.7524,132.4944,132.589,32200.0
2014-10-20 13:00:00,154.1,154.35,154.02,154.35,32000.0,132.5718,132.7869,132.503,132.7869,32000.0
2014-10-20 13:10:00,154.36,154.62,154.35,154.53,30000.0,132.7955,133.0191,132.7869,132.9417,30000.0
2014-10-20 13:20:00,154.55,154.65,154.44,154.59,44600.0,132.9589,133.0449,132.8643,132.9933,44600.0
2014-10-20 13:30:00,154.6,154.78,154.5,154.75,50400.0,133.0019,133.1568,132.9159,133.131,50400.0
2014-10-20 13:40:00,154.77,154.93,154.67,154.8,38000.0,133.1482,133.2858,133.0622,133.174,38000.0
2014-10-20 13:50:00,154.81,154.89,154.72,154.77,24500.0,133.1826,133.2514,133.1052,133.1482,24500.0
2014-10-20 14:00:00,154.78,155.27,154.78,155.17,34000.0,133.1568,133.5783,133.1568,133.4923,34000.0
2014-10-20 14:10:00,155.19,155.39,154.98,154.98,28700.0,133.5095,133.6816,133.3288,133.3288,28700.0
2014-10-20 14:20:00,154.97,155.14,154.8,154.91,22900.0,133.3202,133.4665,133.174,133.2686,22900.0
2014-10-20 14:30:00,154.92,155.08,154.87,154.99,17400.0,133.2772,133.4149,133.2342,133.3374,17400.0
2014-10-20 14:40:00,155.0,155.23,154.97,155.09,18800.0,133.3461,133.5439,133.3202,133.4235,18800.0
2014-10-20 14:50:00,155.1,155.23,155.0,155.2,23300.0,133.4321,133.5439,133.3461,133.5181,23300.0
2014-10-20 15:00:00,155.22,155.75,155.22,155.64,32400.0,133.5353,133.9913,133.5353,133.8966,32400.0
2014-10-20 15:10:00,155.62,155.76,155.5,155.5,24300.0,133.8794,133.9999,133.7762,133.7762,24300.0
2014-10-20 15:20:00,155.47,155.49,155.34,155.43,29100.0,133.7504,133.7676,133.6386,133.716,29100.0
2014-10-20 15:30:00,155.46,155.8,155.46,155.73,32000.0,133.7418,134.0343,133.7418,133.9741,32000.0
2014-10-20 15:40:00,155.75,155.98,155.72,155.82,46700.0,133.9913,134.1891,133.9655,134.0515,46700.0
2014-10-20 15:50:00,155.83,156.01,155.83,155.9,75000.0,134.0601,134.215,134.0601,134.1203,75000.0
2014-10-21 09:30:00,157.03,158.67,156.71,158.67,69900.0,135.0925,136.5033,134.8172,136.5033,69900.0
2014-10-21 09:40:00,158.74,159.74,158.5,159.56,83600.0,136.5636,137.4239,136.3571,137.269,83600.0
2014-10-21 09:50:00,159.59,160.13,159.59,159.96,65200.0,137.2948,137.7594,137.2948,137.6131,65200.0
2014-10-21 10:00:00,159.97,160.18,159.6,159.85,80600.0,137.6217,137.8024,137.3034,137.5185,80600.0
2014-10-21 10:10:00,159.85,159.98,159.64,159.74,35400.0,137.5185,137.6303,137.3378,137.4239,35400.0
2014-10-21 10:20:00,159.68,160.11,159.68,159.98,49800.0,137.3722,137.7422,137.3722,137.6303,49800.0
2014-10-21 10:30:00,160.0,160.31,159.89,160.29,49400.0,137.6475,137.9142,137.5529,137.897,49400.0
2014-10-21 10:40:00,160.25,160.57,160.19,160.31,52800.0,137.8626,138.1379,137.811,137.9142,52800.0
2014-10-21 10:50:00,160.32,160.36,160.16,160.3,19900.0,137.9228,137.9572,137.7852,137.9056,19900.0
2014-10-21 11:00:00,160.28,160.51,160.28,160.42,32200.0,137.8884,138.0863,137.8884,138.0089,32200.0
2014-10-21 11:10:00,160.39,160.48,160.2,160.34,49500.0,137.9831,138.0605,137.8196,137.94,49500.0
2014-10-21 11:20:00,160.34,160.56,160.34,160.48,72800.0,137.94,138.1293,137.94,138.0605,72800.0
2014-10-21 11:30:00,160.46,160.8,160.45,160.74,48000.0,138.0433,138.3358,138.0347,138.2842,48000.0
2014-10-21 11:40:00,160.71,160.93,160.7,160.77,49800.0,138.2583,138.4476,138.2497,138.31,49800.0
2014-10-21 11:50:00,160.78,160.84,160.52,160.66,50100.0,138.3186,138.3702,138.0949,138.2153,50100.0
2014-10-21 12:00:00,160.69,160.79,160.58,160.7,56700.0,138.2411,138.3272,138.1465,138.2497,56700.0
2014-10-21 12:10:00,160.63,160.75,160.56,160.63,81000.0,138.1895,138.2928,138.1293,138.1895,81000.0
2014-10-21 12:20:00,160.63,160.66,160.45,160.54,30200.0,138.1895,138.2153,138.0347,138.1121,30200.0
2014-10-21 12:30:00,160.52,160.57,160.43,160.45,16600.0,138.0949,138.1379,138.0175,138.0347,16600.0
2014-10-21 12:40:00,160.46,160.52,160.16,160.19,31300.0,138.0433,138.0949,137.7852,137.811,31300.0
2014-10-21 12:50:00,160.22,160.22,159.88,159.88,46300.0,137.8368,137.8368,137.5443,137.5443,46300.0
2014-10-21 13:00:00,159.86,159.95,159.77,159.81,27000.0,137.5271,137.6045,137.4497,137.4841,27000.0
2014-10-21 13:10:00,159.83,159.94,159.63,159.65,20100.0,137.5013,137.5959,137.3292,137.3464,20100.0
2014-10-21 13:20:00,159.68,159.8,159.64,159.7,24700.0,137.3722,137.4755,137.3378,137.3894,24700.0
2014-10-21 13:30:00,159.7,159.89,159.69,159.76,85600.0,137.3894,137.5529,137.3808,137.4411,85600.0
2014-10-21 13:40:00,159.78,159.9,159.71,159.83,50900.0,137.4583,137.5615,137.3981,137.5013,50900.0
2014-10-21 13:50:00,159.83,159.95,159.77,159.9,32800.0,137.5013,137.6045,137.4497,137.5615,32800.0
2014-10-21 14:00:00,159.91,160.18,159.89,160.0,42900.0,137.5701,137.8024,137.5529,137.6475,42900.0
2014-10-21 14:10:00,160.01,160.06,159.91,159.96,43300.0,137.6561,137.6992,137.5701,137.6131,43300.0
2014-10-21 14:20:00,159.95,160.02,159.81,159.84,30300.0,137.6045,137.6647,137.4841,137.5099,30300.0
2014-10-21 14:30:00,159.84,159.91,159.76,159.85,60300.0,137.5099,137.5701,137.4411,137.5185,60300.0
2014-10-21 14:40:00,159.85,159.94,159.75,159.79,88200.0,137.5185,137.5959,137.4325,137.4669,88200.0
2014-10-21 14:50:00,159.83,159.9,159.82,159.86,58200.0,137.5013,137.5615,137.4927,137.5271,58200.0
2014-10-21 15:00:00,159.85,159.91,159.75,159.87,50300.0,137.5185,137.5701,137.4325,137.5357,50300.0
2014-10-21 15:10:00,159.87,160.0,159.85,159.92,71500.0,137.5357,137.6475,137.5185,137.5787,71500.0
2014-10-21 15:20:00,159.95,159.95,159.69,159.8,109800.0,137.6045,137.6045,137.3808,137.4755,109800.0
2014-10-21 15:30:00,159.8,159.84,159.73,159.82,72100.0,137.4755,137.5099,137.4153,137.4927,72100.0
2014-10-21 15:40:00,159.79,159.98,159.73,159.95,105700.0,137.4669,137.6303,137.4153,137.6045,105700.0
2014-10-21 15:50:00,159.96,159.98,159.78,159.8,130600.0,137.6131,137.6303,137.4583,137.4755,130600.0
2014-10-22 09:30:00,160.74,160.92,160.26,160.55,78800.0,138.2842,138.439,137.8712,138.1207,78800.0
2014-10-22 09:40:00,160.59,161.26,160.46,161.15,58200.0,138.1551,138.7315,138.0433,138.6369,58200.0
2014-10-22 09:50:00,161.23,161.25,160.69,160.77,29400.0,138.7057,138.7229,138.2411,138.31,29400.0
2014-10-22 10:00:00,160.74,160.82,159.97,159.97,29100.0,138.2842,138.353,137.6217,137.6217,29100.0
2014-10-22 10:10:00,159.94,160.17,159.92,160.17,45600.0,137.5959,137.7938,137.5787,137.7938,45600.0
2014-10-22 10:20:00,160.22,160.85,160.18,160.68,53100.0,137.8368,138.3788,137.8024,138.2325,53100.0
2014-10-22 10:30:00,160.62,160.73,160.31,160.72,31200.0,138.1809,138.2756,137.9142,138.267,31200.0
2014-10-22 10:40:00,160.73,160.77,160.58,160.71,21200.0,138.2756,138.31,138.1465,138.2583,21200.0
2014-10-22 10:50:00,160.7,160.77,160.66,160.72,34600.0,138.2497,138.31,138.2153,138.267,34600.0
2014-10-22 11:00:00,160.7,160.84,160.63,160.64,36500.0,138.2497,138.3702,138.1895,138.1981,36500.0
2014-10-22 11:10:00,160.68,160.87,160.57,160.75,41800.0,138.2325,138.396,138.1379,138.2928,41800.0
2014-10-22 11:20:00,160.75,160.78,160.45,160.48,28500.0,138.2928,138.3186,138.0347,138.0605,28500.0
2014-10-22 11:30:00,160.48,160.59,160.4,160.47,28900.0,138.0605,138.1551,137.9917,138.0519,28900.0
2014-10-22 11:40:00,160.48,160.53,160.3,160.37,33000.0,138.0605,138.1035,137.9056,137.9658,33000.0
2014-10-22 11:50:00,160.4,160.47,160.36,160.46,15700.0,137.9917,138.0519,137.9572,138.0433,15700.0
2014-10-22 12:00:00,160.43,160.5,160.22,160.22,26200.0,138.0175,138.0777,137.8368,137.8368,26200.0
2014-10-22 12:10:00,160.2,160.27,159.73,159.78,27700.0,137.8196,137.8798,137.4153,137.4583,27700.0
2014-10-22 12:20:00,159.8,160.21,159.69,160.12,20400.0,137.4755,137.8282,137.3808,137.7508,20400.0
2014-10-22 12:30:00,160.12,160.27,159.95,159.95,16100.0,137.7508,137.8798,137.6045,137.6045,16100.0
2014-10-22 12:40:00,159.95,160.02,159.41,159.51,23700.0,137.6045,137.6647,137.14,137.226,23700.0
2014-10-22 12:50:00,159.5,159.98,159.38,159.98,29500.0,137.2174,137.6303,137.1142,137.6303,29500.0
2014-10-22 13:00:00,159.98,160.39,159.95,160.38,34400.0,137.6303,137.9831,137.6045,137.9744,34400.0
2014-10-22 13:10:00,160.33,160.36,159.98,160.07,15900.0,137.9314,137.9572,137.6303,137.7078,15900.0
2014-10-22 13:20:00,160.1,160.11,159.5,159.53,24000.0,137.7336,137.7422,137.2174,137.2432,24000.0
2014-10-22 13:30:00,159.53,159.69,159.29,159.67,24900.0,137.2432,137.3808,137.0367,137.3636,24900.0
2014-10-22 13:40:00,159.67,159.7,159.38,159.39,19900.0,137.3636,137.3894,137.1142,137.1228,19900.0
2014-10-22 13:50:00,159.43,159.46,159.05,159.05,30300.0,137.1572,137.183,136.8303,136.8303,30300.0
2014-10-22 14:00:00,159.03,159.24,158.87,159.08,21100.0,136.813,136.9937,136.6754,136.8561,21100.0
2014-10-22 14:10:00,159.12,159.27,158.69,158.87,51700.0,136.8905,137.0195,136.5205,136.6754,51700.0
2014-10-22 14:20:00,158.88,159.17,158.73,159.03,27200.0,136.684,136.9335,136.555,136.813,27200.0
2014-10-22 14:30:00,159.05,159.06,158.56,158.76,28500.0,136.8303,136.8389,136.4087,136.5808,28500.0
2014-10-22 14:40:00,158.75,159.15,158.66,159.12,14500.0,136.5722,136.9163,136.4947,136.8905,14500.0
2014-10-22 14:50:00,159.09,159.28,158.95,159.28,22800.0,136.8647,137.0281,136.7442,137.0281,22800.0
2014-10-22 15:00:00,159.28,159.51,159.19,159.19,43000.0,137.0281,137.226,136.9507,136.9507,43000.0
2014-10-22 15:10:00,159.21,159.21,158.87,158.88,30200.0,136.9679,136.9679,136.6754,136.684,30200.0
2014-10-22 15:20:00,158.9,159.04,158.86,159.02,27500.0,136.7012,136.8217,136.6668,136.8044,27500.0
2014-10-22 15:30:00,158.98,159.0,158.65,158.74,40400.0,136.77,136.7872,136.4861,136.5636,40400.0
2014-10-22 15:40:00,158.74,158.84,158.46,158.46,60100.0,136.5636,136.6496,136.3227,136.3227,60100.0
2014-10-22 15:50:00,158.47,158.76,158.45,158.51,141100.0,136.3313,136.5808,136.3141,136.3657,141100.0
2014-10-23 09:30:00,160.95,161.95,160.59,161.68,87800.0,138.4648,139.3251,138.1551,139.0928,87800.0
2014-10-23 09:40:00,161.68,161.9,161.12,161.34,29500.0,139.0928,139.2821,138.6111,138.8003,29500.0
2014-10-23 09:50:00,161.35,161.41,160.84,161.33,67900.0,138.8089,138.8606,138.3702,138.7917,67900.0
2014-10-23 10:00:00,161.33,162.14,161.33,161.96,56900.0,138.7917,139.4886,138.7917,139.3337,56900.0
2014-10-23 10:10:00,161.95,162.16,161.39,162.11,51300.0,139.3251,139.5058,138.8433,139.4628,51300.0
2014-10-23 10:20:00,162.0,162.09,161.79,161.79,25700.0,139.3681,139.4456,139.1875,139.1875,25700.0
2014-10-23 10:30:00,161.72,162.19,161.64,162.19,36500.0,139.1272,139.5316,139.0584,139.5316,36500.0
2014-10-23 10:40:00,162.19,162.68,162.16,162.66,46500.0,139.5316,139.9531,139.5058,139.9359,46500.0
2014-10-23 10:50:00,162.68,162.75,162.47,162.74,40300.0,139.9531,140.0134,139.7725,140.0048,40300.0
2014-10-23 11:00:00,162.74,162.99,162.7,162.92,42300.0,140.0048,140.2198,139.9703,140.1596,42300.0
2014-10-23 11:10:00,162.88,163.02,162.69,163.0,34300.0,140.1252,140.2456,139.9617,140.2284,34300.0
2014-10-23 11:20:00,162.99,163.11,162.91,163.0,42700.0,140.2198,140.3231,140.151,140.2284,42700.0
2014-10-23 11:30:00,162.94,163.2,162.92,163.0,49000.0,140.1768,140.4005,140.1596,140.2284,49000.0
2014-10-23 11:40:00,162.99,163.11,162.96,162.99,45300.0,140.2198,140.3231,140.194,140.2198,45300.0
2014-10-23 11:50:00,163.0,163.19,162.93,163.07,31000.0,140.2284,140.3919,140.1682,140.2886,31000.0
2014-10-23 12:00:00,163.06,163.29,162.93,163.28,46200.0,140.28,140.4779,140.1682,140.4693,46200.0
2014-10-23 12:10:00,163.21,163.3,163.12,163.14,22400.0,140.4091,140.4865,140.3317,140.3489,22400.0
2014-10-23 12:20:00,163.15,163.23,163.01,163.18,16900.0,140.3575,140.4263,140.237,140.3833,16900.0
2014-10-23 12:30:00,163.18,163.18,162.83,162.9,16900.0,140.3833,140.3833,140.0822,140.1424,16900.0
2014-10-23 12:40:00,162.96,163.0,162.84,162.85,15200.0,140.194,140.2284,140.0908,140.0994,15200.0
2014-10-23 12:50:00,162.86,163.02,162.78,162.78,21000.0,140.108,140.2456,140.0392,140.0392,21000.0
2014-10-23 13:00:00,162.76,163.04,162.69,162.89,33400.0,140.022,140.2628,139.9617,140.1338,33400.0
2014-10-23 13:10:00,162.92,162.95,162.81,162.9,19800.0,140.1596,140.1854,140.065,140.1424,19800.0
2014-10-23 13:20:00,162.88,162.95,162.74,162.91,27000.0,140.1252,140.1854,140.0048,140.151,27000.0
2014-10-23 13:30:00,162.9,163.19,162.84,163.15,25000.0,140.1424,140.3919,140.0908,140.3575,25000.0
2014-10-23 13:40:00,163.11,163.13,162.86,162.95,27700.0,140.3231,140.3403,140.108,140.1854,27700.0
2014-10-23 13:50:00,162.94,163.02,162.88,162.91,21500.0,140.1768,140.2456,140.1252,140.151,21500.0
2014-10-23 14:00:00,162.96,163.05,162.81,162.89,28400.0,140.194,140.2714,140.065,140.1338,28400.0
2014-10-23 14:10:00,162.9,163.29,162.9,163.29,32300.0,140.1424,140.4779,140.1424,140.4779,32300.0
2014-10-23 14:20:00,163.28,163.48,163.24,163.44,30500.0,140.4693,140.6414,140.4349,140.607,30500.0
2014-10-23 14:30:00,163.44,163.47,163.36,163.43,34100.0,140.607,140.6328,140.5381,140.5984,34100.0
2014-10-23 14:40:00,163.4,163.47,163.23,163.28,27100.0,140.5725,140.6328,140.4263,140.4693,27100.0
2014-10-23 14:50:00,163.26,163.35,162.63,163.11,136900.0,140.4521,140.5295,139.9101,140.3231,136900.0
2014-10-23 15:00:00,163.04,163.14,162.69,162.86,101600.0,140.2628,140.3489,139.9617,140.108,101600.0
2014-10-23 15:10:00,162.85,163.21,162.75,162.97,92800.0,140.0994,140.4091,140.0134,140.2026,92800.0
2014-10-23 15:20:00,162.9,162.92,162.52,162.71,58500.0,140.1424,140.1596,139.8155,139.9789,58500.0
2014-10-23 15:30:00,162.63,163.19,162.61,162.97,53500.0,139.9101,140.3919,139.8929,140.2026,53500.0
2014-10-23 15:40:00,162.98,163.02,162.8,162.89,89300.0,140.2112,140.2456,140.0564,140.1338,89300.0
2014-10-23 15:50:00,162.92,162.95,162.39,162.48,175300.0,140.1596,140.1854,139.7036,139.7811,175300.0
2014-10-24 09:30:00,163.1,164.2,163.09,164.14,71000.0,140.3145,141.2608,140.3059,141.2092,71000.0
2014-10-24 09:40:00,163.81,164.18,163.3,163.3,33400.0,140.9253,141.2436,140.4865,140.4865,33400.0
2014-10-24 09:50:00,163.3,163.43,162.9,163.31,49500.0,140.4865,140.5984,140.1424,140.4951,49500.0
2014-10-24 10:00:00,163.32,163.87,162.68,163.13,50700.0,140.5037,140.9769,139.9531,140.3403,50700.0
2014-10-24 10:10:00,163.21,164.0,163.11,163.88,44600.0,140.4091,141.0887,140.3231,140.9855,44600.0
2014-10-24 10:20:00,163.79,163.81,163.29,163.58,25900.0,140.9081,140.9253,140.4779,140.7274,25900.0
2014-10-24 10:30:00,163.63,164.01,163.59,163.8,33900.0,140.7704,141.0973,140.736,140.9167,33900.0
2014-10-24 10:40:00,163.77,163.85,163.59,163.71,19300.0,140.8909,140.9597,140.736,140.8392,19300.0
2014-10-24 10:50:00,163.63,163.87,163.5,163.86,31900.0,140.7704,140.9769,140.6586,140.9683,31900.0
2014-10-24 11:00:00,163.87,163.87,163.55,163.75,32900.0,140.9769,140.9769,140.7016,140.8737,32900.0
2014-10-24 11:10:00,163.76,164.15,163.75,164.12,19300.0,140.8823,141.2178,140.8737,141.192,19300.0
2014-10-24 11:20:00,164.13,164.19,163.81,163.9,19000.0,141.2006,141.2522,140.9253,141.0027,19000.0
2014-10-24 11:30:00,163.95,164.25,163.8,164.22,21900.0,141.0457,141.3038,140.9167,141.278,21900.0
2014-10-24 11:40:00,164.22,164.42,164.06,164.11,34100.0,141.278,141.45,141.1403,141.1834,34100.0
2014-10-24 11:50:00,164.06,164.19,163.89,164.02,15800.0,141.1403,141.2522,140.9941,141.1059,15800.0
2014-10-24 12:00:00,164.02,164.09,163.87,164.0,25500.0,141.1059,141.1662,140.9769,141.0887,25500.0
2014-10-24 12:10:00,164.0,164.48,163.99,164.24,21900.0,141.0887,141.5017,141.0801,141.2952,21900.0
2014-10-24 12:20:00,164.21,164.3,164.05,164.13,11200.0,141.2694,141.3468,141.1317,141.2006,11200.0
2014-10-24 12:30:00,164.15,164.26,163.89,163.97,20700.0,141.2178,141.3124,140.9941,141.0629,20700.0
2014-10-24 12:40:00,164.0,164.3,163.99,164.17,18000.0,141.0887,141.3468,141.0801,141.235,18000.0
2014-10-24 12:50:00,164.15,164.19,163.72,163.97,16600.0,141.2178,141.2522,140.8478,141.0629,16600.0
2014-10-24 13:00:00,163.99,163.99,163.8,163.95,12700.0,141.0801,141.0801,140.9167,141.0457,12700.0
2014-10-24 13:10:00,163.94,164.05,163.67,163.71,30900.0,141.0371,141.1317,140.8048,140.8392,30900.0
2014-10-24 13:20:00,163.67,163.84,163.67,163.77,17100.0,140.8048,140.9511,140.8048,140.8909,17100.0
2014-10-24 13:30:00,163.79,163.99,163.67,163.97,17400.0,140.9081,141.0801,140.8048,141.0629,17400.0
2014-10-24 13:40:00,163.96,164.06,163.86,163.95,17500.0,141.0543,141.1403,140.9683,141.0457,17500.0
2014-10-24 13:50:00,163.93,163.97,163.7,163.84,26900.0,141.0285,141.0629,140.8306,140.9511,26900.0
2014-10-24 14:00:00,163.8,163.95,163.66,163.95,11800.0,140.9167,141.0457,140.7962,141.0457,11800.0
2014-10-24 14:10:00,163.95,163.99,163.84,163.91,16700.0,141.0457,141.0801,140.9511,141.0113,16700.0
2014-10-24 14:20:00,163.91,164.02,163.81,164.0,25300.0,141.0113,141.1059,140.9253,141.0887,25300.0
2014-10-24 14:30:00,163.93,164.15,163.89,164.12,22400.0,141.0285,141.2178,140.9941,141.192,22400.0
2014-10-24 14:40:00,164.12,164.2,164.06,164.15,23100.0,141.192,141.2608,141.1403,141.2178,23100.0
2014-10-24 14:50:00,164.13,164.15,163.87,163.87,22300.0,141.2006,141.2178,140.9769,140.9769,22300.0
2014-10-24 15:00:00,163.86,164.0,163.85,163.9,21000.0,140.9683,141.0887,140.9597,141.0027,21000.0
2014-10-24 15:10:00,163.91,163.98,163.81,163.95,27600.0,141.0113,141.0715,140.9253,141.0457,27600.0
2014-10-24 15:20:00,163.94,164.05,163.86,164.05,39000.0,141.0371,141.1317,140.9683,141.1317,39000.0
2014-10-24 15:30:00,164.05,164.08,163.89,163.95,38500.0,141.1317,141.1575,140.9941,141.0457,38500.0
2014-10-24 15:40:00,163.95,164.05,163.9,163.93,68400.0,141.0457,141.1317,141.0027,141.0285,68400.0
2014-10-24 15:50:00,163.93,164.0,163.86,163.89,135600.0,141.0285,141.0887,140.9683,140.9941,135600.0
2014-10-27 09:30:00,163.75,164.25,163.19,163.42,55200.0,140.8737,141.3038,140.3919,140.5898,55200.0
2014-10-27 09:40:00,163.29,164.06,163.09,163.5,23200.0,140.4779,141.1403,140.3059,140.6586,23200.0
2014-10-27 09:50:00,163.38,163.44,163.01,163.35,25000.0,140.5553,140.607,140.237,140.5295,25000.0
2014-10-27 10:00:00,163.39,163.4,163.06,163.39,27900.0,140.5639,140.5725,140.28,140.5639,27900.0
2014-10-27 10:10:00,163.43,163.5,163.2,163.4,21600.0,140.5984,140.6586,140.4005,140.5725,21600.0
2014-10-27 10:20:00,163.4,163.49,163.19,163.4,34500.0,140.5725,140.65,140.3919,140.5725,34500.0
2014-10-27 10:30:00,163.47,163.51,163.02,163.46,24200.0,140.6328,140.6672,140.2456,140.6242,24200.0
2014-10-27 10:40:00,163.48,164.14,163.48,164.03,45700.0,140.6414,141.2092,140.6414,141.1145,45700.0
2014-10-27 10:50:00,163.95,163.99,163.65,163.74,36500.0,141.0457,141.0801,140.7876,140.865,36500.0
2014-10-27 11:00:00,163.74,163.8,163.51,163.65,41900.0,140.865,140.9167,140.6672,140.7876,41900.0
2014-10-27 11:10:00,163.72,163.99,163.69,163.74,22700.0,140.8478,141.0801,140.822,140.865,22700.0
2014-10-27 11:20:00,163.81,164.04,163.69,164.04,17700.0,140.9253,141.1231,140.822,141.1231,17700.0
2014-10-27 11:30:00,164.0,164.03,163.76,163.89,49500.0,141.0887,141.1145,140.8823,140.9941,49500.0
2014-10-27 11:40:00,163.87,164.09,163.83,164.09,67000.0,140.9769,141.1662,140.9425,141.1662,67000.0
2014-10-27 11:50:00,164.05,164.23,163.94,164.22,34200.0,141.1317,141.2866,141.0371,141.278,34200.0
2014-10-27 12:00:00,164.15,164.74,164.15,164.61,22900.0,141.2178,141.7253,141.2178,141.6135,22900.0
2014-10-27 12:10:00,164.65,164.76,164.55,164.68,54400.0,141.6479,141.7426,141.5619,141.6737,54400.0
2014-10-27 12:20:00,164.75,164.84,164.37,164.39,16400.0,141.7339,141.8114,141.407,141.4242,16400.0
2014-10-27 12:30:00,164.32,164.6,164.22,164.56,6900.0,141.364,141.6049,141.278,141.5705,6900.0
2014-10-27 12:40:00,164.5,164.76,164.44,164.58,9900.0,141.5189,141.7426,141.4673,141.5877,9900.0
2014-10-27 12:50:00,164.53,164.84,164.49,164.77,24600.0,141.5447,141.8114,141.5103,141.7512,24600.0
2014-10-27 13:00:00,164.8,165.0,164.77,164.97,47200.0,141.777,141.949,141.7512,141.9232,47200.0
2014-10-27 13:10:00,164.98,165.3,164.86,165.22,31000.0,141.9318,142.2071,141.8286,142.1383,31000.0
2014-10-27 13:20:00,165.27,165.34,165.02,165.02,15300.0,142.1813,142.2415,141.9662,141.9662,15300.0
2014-10-27 13:30:00,165.05,165.1,164.86,164.86,13500.0,141.992,142.0351,141.8286,141.8286,13500.0
2014-10-27 13:40:00,164.92,164.98,164.82,164.9,15800.0,141.8802,141.9318,141.7942,141.863,15800.0
2014-10-27 13:50:00,164.86,164.94,164.72,164.82,15600.0,141.8286,141.8974,141.7081,141.7942,15600.0
2014-10-27 14:00:00,164.81,164.82,164.63,164.74,14600.0,141.7856,141.7942,141.6307,141.7253,14600.0
2014-10-27 14:10:00,164.69,164.73,164.5,164.55,26200.0,141.6823,141.7167,141.5189,141.5619,26200.0
2014-10-27 14:20:00,164.57,164.63,164.42,164.48,11200.0,141.5791,141.6307,141.45,141.5017,11200.0
2014-10-27 14:30:00,164.46,164.89,164.39,164.82,21500.0,141.4845,141.8544,141.4242,141.7942,21500.0
2014-10-27 14:40:00,164.86,164.88,164.71,164.83,23200.0,141.8286,141.8458,141.6995,141.8028,23200.0
2014-10-27 14:50:00,164.87,164.98,164.7,164.9,22500.0,141.8372,141.9318,141.6909,141.863,22500.0
2014-10-27 15:00:00,164.92,165.27,164.92,165.11,37900.0,141.8802,142.1813,141.8802,142.0437,37900.0
2014-10-27 15:10:00,165.11,165.4,165.11,165.37,25500.0,142.0437,142.2931,142.0437,142.2673,25500.0
2014-10-27 15:20:00,165.4,165.4,165.01,165.04,40400.0,142.2931,142.2931,141.9576,141.9834,40400.0
2014-10-27 15:30:00,165.06,165.27,165.02,165.14,37000.0,142.0006,142.1813,141.9662,142.0695,37000.0
2014-10-27 15:40:00,165.1,165.3,165.04,165.21,42100.0,142.0351,142.2071,141.9834,142.1297,42100.0
2014-10-27 15:50:00,165.22,165.38,165.14,165.16,71900.0,142.1383,142.2759,142.0695,142.0867,71900.0
2014-10-28 09:30:00,165.82,166.47,165.63,166.11,45600.0,142.6545,143.2137,142.491,142.904,45600.0
2014-10-28 09:40:00,165.97,166.5,165.68,166.5,31800.0,142.7835,143.2395,142.534,143.2395,31800.0
2014-10-28 09:50:00,166.6,167.11,166.3,166.93,41600.0,143.3255,143.7642,143.0674,143.6094,41600.0
2014-10-28 10:00:00,166.92,167.23,166.62,166.87,32200.0,143.6008,143.8675,143.3427,143.5578,32200.0
2014-10-28 10:10:00,166.89,167.39,166.78,167.13,31600.0,143.575,144.0051,143.4804,143.7815,31600.0
2014-10-28 10:20:00,167.15,167.39,166.88,167.04,45400.0,143.7987,144.0051,143.5664,143.704,45400.0
2014-10-28 10:30:00,167.12,167.65,167.05,167.5,46500.0,143.7729,144.2288,143.7126,144.0998,46500.0
2014-10-28 10:40:00,167.52,167.53,167.23,167.28,38300.0,144.117,144.1256,143.8675,143.9105,38300.0
2014-10-28 10:50:00,167.32,167.66,167.28,167.3,42800.0,143.9449,144.2374,143.9105,143.9277,42800.0
2014-10-28 11:00:00,167.36,167.56,167.28,167.48,17000.0,143.9793,144.1514,143.9105,144.0826,17000.0
2014-10-28 11:10:00,167.48,167.92,167.41,167.85,46900.0,144.0826,144.4611,144.0223,144.4009,46900.0
2014-10-28 11:20:00,167.83,168.03,167.83,167.86,29600.0,144.3837,144.5557,144.3837,144.4095,29600.0
2014-10-28 11:30:00,167.83,167.99,167.68,167.99,17800.0,144.3837,144.5213,144.2546,144.5213,17800.0
2014-10-28 11:40:00,167.99,168.27,167.82,167.98,24100.0,144.5213,144.7622,144.3751,144.5127,24100.0
2014-10-28 11:50:00,167.92,168.06,167.86,167.92,44200.0,144.4611,144.5815,144.4095,144.4611,44200.0
2014-10-28 12:00:00,167.9,168.08,167.85,167.98,25200.0,144.4439,144.5987,144.4009,144.5127,25200.0
2014-10-28 12:10:00,168.0,168.12,167.98,167.98,16500.0,144.5299,144.6331,144.5127,144.5127,16500.0
2014-10-28 12:20:00,167.95,168.23,167.93,168.0,20800.0,144.4869,144.7278,144.4697,144.5299,20800.0
2014-10-28 12:30:00,168.07,168.09,167.88,167.96,21700.0,144.5901,144.6073,144.4267,144.4955,21700.0
2014-10-28 12:40:00,167.93,167.93,167.55,167.57,27400.0,144.4697,144.4697,144.1428,144.16,27400.0
2014-10-28 12:50:00,167.58,167.65,167.28,167.52,21900.0,144.1686,144.2288,143.9105,144.117,21900.0
2014-10-28 13:00:00,167.5,167.71,167.45,167.64,12900.0,144.0998,144.2804,144.0567,144.2202,12900.0
2014-10-28 13:10:00,167.64,167.72,167.31,167.34,18500.0,144.2202,144.289,143.9363,143.9621,18500.0
2014-10-28 13:20:00,167.36,167.47,167.25,167.29,15800.0,143.9793,144.074,143.8847,143.9191,15800.0
2014-10-28 13:30:00,167.3,167.31,166.98,167.2,27700.0,143.9277,143.9363,143.6524,143.8417,27700.0
2014-10-28 13:40:00,167.22,167.47,167.19,167.19,18300.0,143.8589,144.074,143.8331,143.8331,18300.0
2014-10-28 13:50:00,167.16,167.54,167.16,167.4,20700.0,143.8073,144.1342,143.8073,144.0137,20700.0
2014-10-28 14:00:00,167.38,167.47,167.28,167.33,12700.0,143.9965,144.074,143.9105,143.9535,12700.0
2014-10-28 14:10:00,167.34,167.44,167.18,167.18,17000.0,143.9621,144.0481,143.8245,143.8245,17000.0
2014-10-28 14:20:00,167.18,167.38,167.01,167.36,19000.0,143.8245,143.9965,143.6782,143.9793,19000.0
2014-10-28 14:30:00,167.39,167.53,167.26,167.31,20300.0,144.0051,144.1256,143.8933,143.9363,20300.0
2014-10-28 14:40:00,167.29,167.38,167.17,167.19,20000.0,143.9191,143.9965,143.8159,143.8331,20000.0
2014-10-28 14:50:00,167.19,167.34,167.06,167.21,21300.0,143.8331,143.9621,143.7212,143.8503,21300.0
2014-10-28 15:00:00,167.26,167.77,167.25,167.69,26500.0,143.8933,144.332,143.8847,144.2632,26500.0
2014-10-28 15:10:00,167.7,167.91,167.65,167.77,39100.0,144.2718,144.4525,144.2288,144.332,39100.0
2014-10-28 15:20:00,167.8,167.9,167.69,167.79,39800.0,144.3579,144.4439,144.2632,144.3493,39800.0
2014-10-28 15:30:00,167.81,168.09,167.79,168.07,34500.0,144.3665,144.6073,144.3493,144.5901,34500.0
2014-10-28 15:40:00,168.07,168.1,167.67,167.7,46900.0,144.5901,144.6159,144.246,144.2718,46900.0
2014-10-28 15:50:00,167.72,168.16,167.72,168.14,95500.0,144.289,144.6676,144.289,144.6504,95500.0
2014-10-29 09:30:00,168.2,168.25,167.16,167.74,48200.0,144.702,144.745,143.8073,144.3062,48200.0
2014-10-29 09:40:00,167.84,168.18,167.43,167.72,27700.0,144.3923,144.6848,144.0395,144.289,27700.0
2014-10-29 09:50:00,167.75,168.17,167.62,168.04,38900.0,144.3148,144.6762,144.203,144.5643,38900.0
2014-10-29 10:00:00,167.99,167.99,167.29,167.45,31500.0,144.5213,144.5213,143.9191,144.0567,31500.0
2014-10-29 10:10:00,167.45,167.61,167.29,167.43,36000.0,144.0567,144.1944,143.9191,144.0395,36000.0
2014-10-29 10:20:00,167.45,167.55,167.3,167.3,35900.0,144.0567,144.1428,143.9277,143.9277,35900.0
2014-10-29 10:30:00,167.4,167.54,166.78,166.78,13400.0,144.0137,144.1342,143.4804,143.4804,13400.0
2014-10-29 10:40:00,166.76,166.76,166.31,166.38,32300.0,143.4631,143.4631,143.076,143.1362,32300.0
2014-10-29 10:50:00,166.38,166.38,165.85,165.99,21700.0,143.1362,143.1362,142.6803,142.8007,21700.0
2014-10-29 11:00:00,166.03,166.69,165.93,166.5,35300.0,142.8351,143.4029,142.7491,143.2395,35300.0
2014-10-29 11:10:00,166.55,166.75,166.43,166.51,24200.0,143.2825,143.4545,143.1792,143.2481,24200.0
2014-10-29 11:20:00,166.56,166.6,166.18,166.18,16500.0,143.2911,143.3255,142.9642,142.9642,16500.0
2014-10-29 11:30:00,166.26,166.26,166.02,166.08,14700.0,143.033,143.033,142.8265,142.8781,14700.0
2014-10-29 11:40:00,166.08,166.41,166.08,166.38,11300.0,142.8781,143.162,142.8781,143.1362,11300.0
2014-10-29 11:50:00,166.35,166.37,166.14,166.29,16200.0,143.1104,143.1276,142.9298,143.0588,16200.0
2014-10-29 12:00:00,166.22,166.25,165.77,165.91,15100.0,142.9986,143.0244,142.6115,142.7319,15100.0
2014-10-29 12:10:00,165.91,165.91,165.48,165.48,32500.0,142.7319,142.7319,142.362,142.362,32500.0
2014-10-29 12:20:00,165.44,165.47,165.26,165.46,13400.0,142.3276,142.3534,142.1727,142.3448,13400.0
2014-10-29 12:30:00,165.43,165.58,165.4,165.44,5800.0,142.3189,142.448,142.2931,142.3276,5800.0
2014-10-29 12:40:00,165.41,165.49,165.2,165.26,27300.0,142.3017,142.3706,142.1211,142.1727,27300.0
2014-10-29 12:50:00,165.24,165.42,165.15,165.37,19300.0,142.1555,142.3103,142.0781,142.2673,19300.0
2014-10-29 13:00:00,165.35,165.39,165.17,165.17,28100.0,142.2501,142.2845,142.0953,142.0953,28100.0
2014-10-29 13:10:00,165.17,165.23,165.01,165.05,24700.0,142.0953,142.1469,141.9576,141.992,24700.0
2014-10-29 13:20:00,165.02,165.25,165.01,165.1,30500.0,141.9662,142.1641,141.9576,142.0351,30500.0
2014-10-29 13:30:00,165.11,165.13,165.01,165.01,13200.0,142.0437,142.0609,141.9576,141.9576,13200.0
2014-10-29 13:40:00,165.05,165.06,164.81,164.84,45400.0,141.992,142.0006,141.7856,141.8114,45400.0
2014-10-29 13:50:00,164.84,164.99,164.69,164.97,32100.0,141.8114,141.9404,141.6823,141.9232,32100.0
2014-10-29 14:00:00,164.9,164.9,163.97,164.37,60800.0,141.863,141.863,141.0629,141.407,60800.0
2014-10-29 14:10:00,164.39,164.63,163.61,163.89,88500.0,141.4242,141.6307,140.7532,140.9941,88500.0
2014-10-29 14:20:00,163.84,165.21,163.84,165.21,57800.0,140.9511,142.1297,140.9511,142.1297,57800.0
2014-10-29 14:30:00,165.13,165.66,165.13,165.29,59800.0,142.0609,142.5168,142.0609,142.1985,59800.0
2014-10-29 14:40:00,165.34,165.54,164.93,165.12,29100.0,142.2415,142.4136,141.8888,142.0523,29100.0
2014-10-29 14:50:00,165.16,165.56,164.76,165.41,13900.0,142.0867,142.4308,141.7426,142.3017,13900.0
2014-10-29 15:00:00,165.45,165.56,164.85,164.96,18800.0,142.3362,142.4308,141.82,141.9146,18800.0
2014-10-29 15:10:00,164.93,165.36,164.64,165.36,29000.0,141.8888,142.2587,141.6393,142.2587,29000.0
2014-10-29 15:20:00,165.35,165.49,165.17,165.44,12400.0,142.2501,142.3706,142.0953,142.3276,12400.0
2014-10-29 15:30:00,165.49,166.12,165.43,166.07,28200.0,142.3706,142.9126,142.3189,142.8695,28200.0
2014-10-29 15:40:00,166.13,166.27,165.94,165.94,38500.0,142.9212,143.0416,142.7577,142.7577,38500.0
2014-10-29 15:50:00,166.02,166.04,165.75,165.79,57600.0,142.8265,142.8437,142.5942,142.6287,57600.0
2014-10-30 09:30:00,165.19,165.54,163.98,164.85,58200.0,142.1125,142.4136,141.0715,141.82,58200.0
2014-10-30 09:40:00,164.84,165.0,164.34,164.85,26300.0,141.8114,141.949,141.3812,141.82,26300.0
2014-10-30 09:50:00,164.92,165.06,164.46,164.46,37900.0,141.8802,142.0006,141.4845,141.4845,37900.0
2014-10-30 10:00:00,164.39,164.61,163.91,164.31,17500.0,141.4242,141.6135,141.0113,141.3554,17500.0
2014-10-30 10:10:00,164.36,164.97,164.09,164.86,16100.0,141.3984,141.9232,141.1662,141.8286,16100.0
2014-10-30 10:20:00,164.8,165.2,164.8,165.05,34300.0,141.777,142.1211,141.777,141.992,34300.0
2014-10-30 10:30:00,165.08,165.63,165.06,165.48,27100.0,142.0178,142.491,142.0006,142.362,27100.0
2014-10-30 10:40:00,165.52,166.02,165.46,165.46,61400.0,142.3964,142.8265,142.3448,142.3448,61400.0
2014-10-30 10:50:00,165.57,166.5,165.55,166.43,24700.0,142.4394,143.2395,142.4222,143.1792,24700.0
2014-10-30 11:00:00,166.39,166.69,166.3,166.5,14600.0,143.1448,143.4029,143.0674,143.2395,14600.0
2014-10-30 11:10:00,166.53,166.72,166.43,166.55,20600.0,143.2653,143.4287,143.1792,143.2825,20600.0
2014-10-30 11:20:00,166.61,166.64,166.32,166.32,28200.0,143.3341,143.3599,143.0846,143.0846,28200.0
2014-10-30 11:30:00,166.37,166.4,166.04,166.09,9900.0,143.1276,143.1534,142.8437,142.8867,9900.0
2014-10-30 11:40:00,166.09,166.32,165.97,165.97,42700.0,142.8867,143.0846,142.7835,142.7835,42700.0
2014-10-30 11:50:00,165.97,166.12,165.93,166.09,11300.0,142.7835,142.9126,142.7491,142.8867,11300.0
2014-10-30 12:00:00,166.08,166.16,165.87,165.89,8000.0,142.8781,142.947,142.6975,142.7147,8000.0
2014-10-30 12:10:00,165.9,166.03,165.7,165.72,12400.0,142.7233,142.8351,142.5512,142.5684,12400.0
2014-10-30 12:20:00,165.72,166.09,165.71,166.06,15000.0,142.5684,142.8867,142.5598,142.8609,15000.0
2014-10-30 12:30:00,166.06,166.26,166.02,166.21,36100.0,142.8609,143.033,142.8265,142.99,36100.0
2014-10-30 12:40:00,166.21,166.24,166.05,166.12,28000.0,142.99,143.0158,142.8523,142.9126,28000.0
2014-10-30 12:50:00,166.12,166.18,165.75,165.88,51500.0,142.9126,142.9642,142.5942,142.7061,51500.0
2014-10-30 13:00:00,165.84,165.9,165.58,165.63,12700.0,142.6717,142.7233,142.448,142.491,12700.0
2014-10-30 13:10:00,165.64,166.05,165.51,165.9,23100.0,142.4996,142.8523,142.3878,142.7233,23100.0
2014-10-30 13:20:00,165.89,166.25,165.87,166.01,10300.0,142.7147,143.0244,142.6975,142.8179,10300.0
2014-10-30 13:30:00,165.91,166.37,165.5,166.37,41700.0,142.7319,143.1276,142.3792,143.1276,41700.0
2014-10-30 13:40:00,166.29,166.4,165.99,166.35,31900.0,143.0588,143.1534,142.8007,143.1104,31900.0
2014-10-30 13:50:00,166.34,166.63,166.29,166.47,16600.0,143.1018,143.3513,143.0588,143.2137,16600.0
2014-10-30 14:00:00,166.48,166.5,166.26,166.44,22400.0,143.2223,143.2395,143.033,143.1878,22400.0
2014-10-30 14:10:00,166.42,166.46,165.96,165.96,26000.0,143.1706,143.2051,142.7749,142.7749,26000.0
2014-10-30 14:20:00,165.95,166.0,165.7,165.78,19400.0,142.7663,142.8093,142.5512,142.6201,19400.0
2014-10-30 14:30:00,165.78,165.86,165.4,165.52,37400.0,142.6201,142.6889,142.2931,142.3964,37400.0
2014-10-30 14:40:00,165.51,165.51,165.16,165.16,20400.0,142.3878,142.3878,142.0867,142.0867,20400.0
2014-10-30 14:50:00,165.16,165.18,164.53,164.68,35300.0,142.0867,142.1039,141.5447,141.6737,35300.0
2014-10-30 15:00:00,164.62,164.78,164.44,164.67,33800.0,141.6221,141.7598,141.4673,141.6651,33800.0
2014-10-30 15:10:00,164.64,164.77,164.54,164.59,26400.0,141.6393,141.7512,141.5533,141.5963,26400.0
2014-10-30 15:20:00,164.61,164.74,164.2,164.23,45600.0,141.6135,141.7253,141.2608,141.2866,45600.0
2014-10-30 15:30:00,164.26,164.83,164.23,164.77,54900.0,141.3124,141.8028,141.2866,141.7512,54900.0
2014-10-30 15:40:00,164.75,165.26,164.74,165.07,60400.0,141.7339,142.1727,141.7253,142.0092,60400.0
2014-10-30 15:50:00,165.09,165.41,165.09,165.36,96300.0,142.0264,142.3017,142.0264,142.2587,96300.0
2014-10-31 09:30:00,167.99,168.78,167.48,167.61,94000.0,144.5213,145.2009,144.0826,144.1944,94000.0
2014-10-31 09:40:00,167.6,168.35,167.16,167.93,72600.0,144.1858,144.831,143.8073,144.4697,72600.0
2014-10-31 09:50:00,168.02,168.04,167.35,167.61,92300.0,144.5471,144.5643,143.9707,144.1944,92300.0
2014-10-31 10:00:00,167.66,168.35,167.63,168.2,40900.0,144.2374,144.831,144.2116,144.702,40900.0
2014-10-31 10:10:00,168.2,168.83,168.15,168.69,34900.0,144.702,145.244,144.659,145.1235,34900.0
2014-10-31 10:20:00,168.78,169.0,168.53,168.54,63200.0,145.2009,145.3902,144.9859,144.9945,63200.0
2014-10-31 10:30:00,168.54,168.59,167.67,167.68,56400.0,144.9945,145.0375,144.246,144.2546,56400.0
2014-10-31 10:40:00,167.68,167.81,167.37,167.4,49000.0,144.2546,144.3665,143.9879,144.0137,49000.0
2014-10-31 10:50:00,167.35,167.72,167.28,167.28,38300.0,143.9707,144.289,143.9105,143.9105,38300.0
2014-10-31 11:00:00,167.25,167.4,167.2,167.25,29000.0,143.8847,144.0137,143.8417,143.8847,29000.0
2014-10-31 11:10:00,167.2,167.43,167.16,167.34,41600.0,143.8417,144.0395,143.8073,143.9621,41600.0
2014-10-31 11:20:00,167.33,167.39,167.2,167.3,39700.0,143.9535,144.0051,143.8417,143.9277,39700.0
2014-10-31 11:30:00,167.33,167.4,167.2,167.26,15900.0,143.9535,144.0137,143.8417,143.8933,15900.0
2014-10-31 11:40:00,167.22,167.44,167.14,167.3,19000.0,143.8589,144.0481,143.7901,143.9277,19000.0
2014-10-31 11:50:00,167.3,167.34,167.1,167.12,35100.0,143.9277,143.9621,143.7556,143.7729,35100.0
2014-10-31 12:00:00,167.16,167.25,167.02,167.14,10800.0,143.8073,143.8847,143.6868,143.7901,10800.0
2014-10-31 12:10:00,167.11,167.34,167.06,167.28,17400.0,143.7642,143.9621,143.7212,143.9105,17400.0
2014-10-31 12:20:00,167.3,167.42,167.18,167.31,34900.0,143.9277,144.0309,143.8245,143.9363,34900.0
2014-10-31 12:30:00,167.33,167.44,167.25,167.25,14500.0,143.9535,144.0481,143.8847,143.8847,14500.0
2014-10-31 12:40:00,167.27,167.47,167.23,167.36,17200.0,143.9019,144.074,143.8675,143.9793,17200.0
2014-10-31 12:50:00,167.36,167.45,167.28,167.37,36800.0,143.9793,144.0567,143.9105,143.9879,36800.0
2014-10-31 13:00:00,167.4,167.4,167.31,167.34,16800.0,144.0137,144.0137,143.9363,143.9621,16800.0
2014-10-31 13:10:00,167.36,167.42,167.21,167.33,25500.0,143.9793,144.0309,143.8503,143.9535,25500.0
2014-10-31 13:20:00,167.28,167.45,167.25,167.27,25300.0,143.9105,144.0567,143.8847,143.9019,25300.0
2014-10-31 13:30:00,167.31,167.38,167.2,167.32,14000.0,143.9363,143.9965,143.8417,143.9449,14000.0
2014-10-31 13:40:00,167.32,167.43,167.25,167.32,28600.0,143.9449,144.0395,143.8847,143.9449,28600.0
2014-10-31 13:50:00,167.32,167.36,167.25,167.31,25100.0,143.9449,143.9793,143.8847,143.9363,25100.0
2014-10-31 14:00:00,167.31,167.36,167.23,167.25,16400.0,143.9363,143.9793,143.8675,143.8847,16400.0
2014-10-31 14:10:00,167.29,167.42,167.29,167.35,16400.0,143.9191,144.0309,143.9191,143.9707,16400.0
2014-10-31 14:20:00,167.31,167.42,167.31,167.4,36700.0,143.9363,144.0309,143.9363,144.0137,36700.0
2014-10-31 14:30:00,167.39,167.58,167.3,167.5,33700.0,144.0051,144.1686,143.9277,144.0998,33700.0
2014-10-31 14:40:00,167.52,167.69,167.43,167.43,49600.0,144.117,144.2632,144.0395,144.0395,49600.0
2014-10-31 14:50:00,167.42,167.52,167.33,167.39,31800.0,144.0309,144.117,143.9535,144.0051,31800.0
2014-10-31 15:00:00,167.36,167.42,167.14,167.23,38000.0,143.9793,144.0309,143.7901,143.8675,38000.0
2014-10-31 15:10:00,167.23,167.42,167.23,167.36,24800.0,143.8675,144.0309,143.8675,143.9793,24800.0
2014-10-31 15:20:00,167.37,167.43,167.28,167.37,129100.0,143.9879,144.0395,143.9105,143.9879,129100.0
2014-10-31 15:30:00,167.38,167.42,167.29,167.38,103500.0,143.9965,144.0309,143.9191,143.9965,103500.0
2014-10-31 15:40:00,167.36,167.39,167.29,167.3,72200.0,143.9793,144.0051,143.9191,143.9277,72200.0
2014-10-31 15:50:00,167.32,167.36,167.24,167.34,136900.0,143.9449,143.9793,143.8761,143.9621,136900.0
2014-11-03 09:30:00,167.15,167.62,165.78,165.79,65100.0,143.7987,144.203,142.6201,142.6287,65100.0
2014-11-03 09:40:00,165.79,166.36,165.71,166.31,44400.0,142.6287,143.119,142.5598,143.076,44400.0
2014-11-03 09:50:00,166.29,166.84,166.28,166.42,35100.0,143.0588,143.532,143.0502,143.1706,35100.0
2014-11-03 10:00:00,166.53,166.9,166.11,166.11,53800.0,143.2653,143.5836,142.904,142.904,53800.0
2014-11-03 10:10:00,166.12,166.44,166.04,166.08,17100.0,142.9126,143.1878,142.8437,142.8781,17100.0
2014-11-03 10:20:00,166.08,166.11,165.73,166.0,20700.0,142.8781,142.904,142.577,142.8093,20700.0
2014-11-03 10:30:00,166.03,166.32,165.99,166.21,32000.0,142.8351,143.0846,142.8007,142.99,32000.0
2014-11-03 10:40:00,166.23,166.33,165.81,165.83,31400.0,143.0072,143.0932,142.6459,142.6631,31400.0
2014-11-03 10:50:00,165.84,166.13,165.75,166.09,48600.0,142.6717,142.9212,142.5942,142.8867,48600.0
2014-11-03 11:00:00,166.11,166.29,166.0,166.26,49100.0,142.904,143.0588,142.8093,143.033,49100.0
2014-11-03 11:10:00,166.26,166.29,166.07,166.1,20300.0,143.033,143.0588,142.8695,142.8953,20300.0
2014-11-03 11:20:00,166.08,166.28,166.05,166.24,25400.0,142.8781,143.0502,142.8523,143.0158,25400.0
2014-11-03 11:30:00,166.27,166.4,166.23,166.32,26500.0,143.0416,143.1534,143.0072,143.0846,26500.0
2014-11-03 11:40:00,166.32,166.68,166.28,166.68,41700.0,143.0846,143.3943,143.0502,143.3943,41700.0
2014-11-03 11:50:00,166.7,166.76,166.58,166.76,12100.0,143.4115,143.4631,143.3083,143.4631,12100.0
2014-11-03 12:00:00,166.77,166.84,166.63,166.81,17600.0,143.4717,143.532,143.3513,143.5062,17600.0
2014-11-03 12:10:00,166.83,166.86,166.57,166.64,14200.0,143.5234,143.5492,143.2997,143.3599,14200.0
2014-11-03 12:20:00,166.59,166.64,166.54,166.62,25400.0,143.3169,143.3599,143.2739,143.3427,25400.0
2014-11-03 12:30:00,166.61,166.65,166.57,166.63,25700.0,143.3341,143.3685,143.2997,143.3513,25700.0
2014-11-03 12:40:00,166.62,166.81,166.56,166.72,50400.0,143.3427,143.5062,143.2911,143.4287,50400.0
2014-11-03 12:50:00,166.71,167.25,166.59,167.23,102000.0,143.4201,143.8847,143.3169,143.8675,102000.0
2014-11-03 13:00:00,167.21,167.21,166.97,167.12,49900.0,143.8503,143.8503,143.6438,143.7729,49900.0
2014-11-03 13:10:00,167.04,167.12,166.94,167.07,13900.0,143.704,143.7729,143.618,143.7298,13900.0
2014-11-03 13:20:00,167.02,167.06,166.91,167.03,17400.0,143.6868,143.7212,143.5922,143.6954,17400.0
2014-11-03 13:30:00,167.04,167.14,166.96,167.05,44600.0,143.704,143.7901,143.6352,143.7126,44600.0
2014-11-03 13:40:00,167.05,167.12,166.99,167.01,11700.0,143.7126,143.7729,143.661,143.6782,11700.0
2014-11-03 13:50:00,166.96,167.16,166.96,167.09,15800.0,143.6352,143.8073,143.6352,143.747,15800.0
2014-11-03 14:00:00,167.06,167.21,167.03,167.07,17500.0,143.7212,143.8503,143.6954,143.7298,17500.0
2014-11-03 14:10:00,167.05,167.28,167.05,167.14,27200.0,143.7126,143.9105,143.7126,143.7901,27200.0
2014-11-03 14:20:00,167.12,167.29,167.07,167.18,21800.0,143.7729,143.9191,143.7298,143.8245,21800.0
2014-11-03 14:30:00,167.13,167.15,166.91,167.0,16500.0,143.7815,143.7987,143.5922,143.6696,16500.0
2014-11-03 14:40:00,166.95,167.1,166.74,166.89,10000.0,143.6266,143.7556,143.4459,143.575,10000.0
2014-11-03 14:50:00,166.98,167.08,166.89,167.03,11100.0,143.6524,143.7384,143.575,143.6954,11100.0
2014-11-03 15:00:00,167.01,167.08,166.94,166.99,14300.0,143.6782,143.7384,143.618,143.661,14300.0
2014-11-03 15:10:00,166.99,167.13,166.92,166.92,20000.0,143.661,143.7815,143.6008,143.6008,20000.0
2014-11-03 15:20:00,166.93,167.08,166.7,166.76,11100.0,143.6094,143.7384,143.4115,143.4631,11100.0
2014-11-03 15:30:00,166.79,167.05,166.71,166.85,17000.0,143.489,143.7126,143.4201,143.5406,17000.0
2014-11-03 15:40:00,166.86,167.17,166.86,166.97,52600.0,143.5492,143.8159,143.5492,143.6438,52600.0
2014-11-03 15:50:00,167.0,167.25,166.94,167.18,73000.0,143.6696,143.8847,143.618,143.8245,73000.0
2014-11-04 09:30:00,167.73,168.64,167.72,168.09,115200.0,144.2976,145.0805,144.289,144.6073,115200.0
2014-11-04 09:40:00,168.1,168.2,167.67,167.9,43700.0,144.6159,144.702,144.246,144.4439,43700.0
2014-11-04 09:50:00,167.85,168.13,167.77,168.0,68400.0,144.4009,144.6418,144.332,144.5299,68400.0
2014-11-04 10:00:00,168.12,168.13,167.93,168.02,58700.0,144.6331,144.6418,144.4697,144.5471,58700.0
2014-11-04 10:10:00,168.02,168.08,167.92,168.0,88200.0,144.5471,144.5987,144.4611,144.5299,88200.0
2014-11-04 10:20:00,168.02,168.11,167.83,167.9,73100.0,144.5471,144.6245,144.3837,144.4439,73100.0
2014-11-04 10:30:00,167.9,167.91,167.72,167.89,75700.0,144.4439,144.4525,144.289,144.4353,75700.0
2014-11-04 10:40:00,167.94,167.94,167.71,167.75,35500.0,144.4783,144.4783,144.2804,144.3148,35500.0
2014-11-04 10:50:00,167.73,167.89,167.67,167.72,54400.0,144.2976,144.4353,144.246,144.289,54400.0
2014-11-04 11:00:00,167.69,167.94,167.69,167.81,41900.0,144.2632,144.4783,144.2632,144.3665,41900.0
2014-11-04 11:10:00,167.77,167.98,167.69,167.84,86100.0,144.332,144.5127,144.2632,144.3923,86100.0
2014-11-04 11:20:00,167.83,168.05,167.73,168.01,58300.0,144.3837,144.5729,144.2976,144.5385,58300.0
2014-11-04 11:30:00,168.05,168.05,167.88,167.99,43500.0,144.5729,144.5729,144.4267,144.5213,43500.0
2014-11-04 11:40:00,167.98,168.09,167.89,168.05,52600.0,144.5127,144.6073,144.4353,144.5729,52600.0
2014-11-04 11:50:00,168.04,168.07,167.91,168.05,106100.0,144.5643,144.5901,144.4525,144.5729,106100.0
2014-11-04 12:00:00,168.05,168.15,168.03,168.04,34100.0,144.5729,144.659,144.5557,144.5643,34100.0
2014-11-04 12:10:00,168.06,168.09,167.94,167.97,59900.0,144.5815,144.6073,144.4783,144.5041,59900.0
2014-11-04 12:20:00,167.95,168.08,167.93,168.0,27400.0,144.4869,144.5987,144.4697,144.5299,27400.0
2014-11-04 12:30:00,168.01,168.03,167.67,167.86,33200.0,144.5385,144.5557,144.246,144.4095,33200.0
2014-11-04 12:40:00,167.9,168.12,167.85,167.98,52200.0,144.4439,144.6331,144.4009,144.5127,52200.0
2014-11-04 12:50:00,167.99,168.04,167.81,167.91,26200.0,144.5213,144.5643,144.3665,144.4525,26200.0
2014-11-04 13:00:00,167.91,167.92,167.7,167.81,31900.0,144.4525,144.4611,144.2718,144.3665,31900.0
2014-11-04 13:10:00,167.8,167.84,167.61,167.61,20200.0,144.3579,144.3923,144.1944,144.1944,20200.0
2014-11-04 13:20:00,167.57,167.57,167.37,167.42,15800.0,144.16,144.16,143.9879,144.0309,15800.0
2014-11-04 13:30:00,167.42,167.42,167.26,167.36,18200.0,144.0309,144.0309,143.8933,143.9793,18200.0
2014-11-04 13:40:00,167.38,167.43,167.29,167.39,31800.0,143.9965,144.0395,143.9191,144.0051,31800.0
2014-11-04 13:50:00,167.4,167.58,167.4,167.46,20100.0,144.0137,144.1686,144.0137,144.0654,20100.0
2014-11-04 14:00:00,167.46,167.58,167.44,167.51,14300.0,144.0654,144.1686,144.0481,144.1084,14300.0
2014-11-04 14:10:00,167.52,167.57,167.42,167.46,7500.0,144.117,144.16,144.0309,144.0654,7500.0
2014-11-04 14:20:00,167.47,167.55,167.33,167.36,10200.0,144.074,144.1428,143.9535,143.9793,10200.0
2014-11-04 14:30:00,167.38,167.43,167.18,167.33,26700.0,143.9965,144.0395,143.8245,143.9535,26700.0
2014-11-04 14:40:00,167.33,167.34,167.09,167.14,23100.0,143.9535,143.9621,143.747,143.7901,23100.0
2014-11-04 14:50:00,167.14,167.24,167.0,167.18,73300.0,143.7901,143.8761,143.6696,143.8245,73300.0
2014-11-04 15:00:00,167.19,167.38,167.11,167.37,79500.0,143.8331,143.9965,143.7642,143.9879,79500.0
2014-11-04 15:10:00,167.36,167.61,167.25,167.54,50600.0,143.9793,144.1944,143.8847,144.1342,50600.0
2014-11-04 15:20:00,167.54,167.58,167.23,167.31,25100.0,144.1342,144.1686,143.8675,143.9363,25100.0
2014-11-04 15:30:00,167.35,167.49,167.24,167.35,24600.0,143.9707,144.0912,143.8761,143.9707,24600.0
2014-11-04 15:40:00,167.33,167.38,167.2,167.28,64300.0,143.9535,143.9965,143.8417,143.9105,64300.0
2014-11-04 15:50:00,167.28,167.29,166.9,166.96,147700.0,143.9105,143.9191,143.5836,143.6352,147700.0
2014-11-05 09:30:00,169.0,169.0,167.99,168.31,120300.0,145.3902,145.3902,144.5213,144.7966,120300.0
2014-11-05 09:40:00,168.29,168.31,167.68,167.69,64900.0,144.7794,144.7966,144.2546,144.2632,64900.0
2014-11-05 09:50:00,167.67,167.79,167.2,167.65,75700.0,144.246,144.3493,143.8417,144.2288,75700.0
2014-11-05 10:00:00,167.61,168.47,167.41,168.45,60400.0,144.1944,144.9343,144.0223,144.917,60400.0
2014-11-05 10:10:00,168.45,168.61,168.3,168.3,24000.0,144.917,145.0547,144.788,144.788,24000.0
2014-11-05 10:20:00,168.36,168.47,167.99,167.99,26700.0,144.8396,144.9343,144.5213,144.5213,26700.0
2014-11-05 10:30:00,167.96,168.08,167.53,167.73,6800.0,144.4955,144.5987,144.1256,144.2976,6800.0
2014-11-05 10:40:00,167.74,168.1,167.62,168.07,14400.0,144.3062,144.6159,144.203,144.5901,14400.0
2014-11-05 10:50:00,168.12,168.4,168.01,168.36,21600.0,144.6331,144.874,144.5385,144.8396,21600.0
2014-11-05 11:00:00,168.4,168.7,168.4,168.48,28800.0,144.874,145.1321,144.874,144.9429,28800.0
2014-11-05 11:10:00,168.54,168.66,168.39,168.52,50800.0,144.9945,145.0977,144.8654,144.9773,50800.0
2014-11-05 11:20:00,168.46,168.56,168.31,168.36,12500.0,144.9256,145.0117,144.7966,144.8396,12500.0
2014-11-05 11:30:00,168.33,168.39,167.96,168.04,15500.0,144.8138,144.8654,144.4955,144.5643,15500.0
2014-11-05 11:40:00,168.08,168.32,168.03,168.3,11400.0,144.5987,144.8052,144.5557,144.788,11400.0
2014-11-05 11:50:00,168.29,168.42,168.12,168.29,14400.0,144.7794,144.8912,144.6331,144.7794,14400.0
2014-11-05 12:00:00,168.32,168.46,168.21,168.24,15900.0,144.8052,144.9256,144.7106,144.7364,15900.0
2014-11-05 12:10:00,168.21,168.37,168.15,168.25,11000.0,144.7106,144.8482,144.659,144.745,11000.0
2014-11-05 12:20:00,168.22,168.34,168.16,168.29,8100.0,144.7192,144.8224,144.6676,144.7794,8100.0
2014-11-05 12:30:00,168.32,168.37,168.21,168.29,9800.0,144.8052,144.8482,144.7106,144.7794,9800.0
2014-11-05 12:40:00,168.37,168.37,168.2,168.29,8000.0,144.8482,144.8482,144.702,144.7794,8000.0
2014-11-05 12:50:00,168.28,168.36,168.23,168.33,13300.0,144.7708,144.8396,144.7278,144.8138,13300.0
2014-11-05 13:00:00,168.34,168.41,168.3,168.39,15300.0,144.8224,144.8826,144.788,144.8654,15300.0
2014-11-05 13:10:00,168.41,168.41,168.05,168.05,22500.0,144.8826,144.8826,144.5729,144.5729,22500.0
2014-11-05 13:20:00,168.06,168.34,168.06,168.29,10200.0,144.5815,144.8224,144.5815,144.7794,10200.0
2014-11-05 13:30:00,168.35,168.35,167.96,168.0,18400.0,144.831,144.831,144.4955,144.5299,18400.0
2014-11-05 13:40:00,168.0,168.03,167.85,168.03,11700.0,144.5299,144.5557,144.4009,144.5557,11700.0
2014-11-05 13:50:00,168.01,168.04,167.9,168.01,15000.0,144.5385,144.5643,144.4439,144.5385,15000.0
2014-11-05 14:00:00,168.03,168.07,167.95,168.02,17200.0,144.5557,144.5901,144.4869,144.5471,17200.0
2014-11-05 14:10:00,168.0,168.29,167.99,168.25,23900.0,144.5299,144.7794,144.5213,144.745,23900.0
2014-11-05 14:20:00,168.29,168.65,168.19,168.51,9600.0,144.7794,145.0891,144.6934,144.9687,9600.0
2014-11-05 14:30:00,168.58,168.76,168.48,168.61,12000.0,145.0289,145.1837,144.9429,145.0547,12000.0
2014-11-05 14:40:00,168.68,168.69,168.58,168.62,5900.0,145.1149,145.1235,145.0289,145.0633,5900.0
2014-11-05 14:50:00,168.64,168.91,168.62,168.82,17700.0,145.0805,145.3128,145.0633,145.2354,17700.0
2014-11-05 15:00:00,168.88,169.01,168.78,169.01,30000.0,145.287,145.3988,145.2009,145.3988,30000.0
2014-11-05 15:10:00,169.01,169.11,168.98,169.0,21800.0,145.3988,145.4848,145.373,145.3902,21800.0
2014-11-05 15:20:00,169.01,169.03,168.83,168.94,22800.0,145.3988,145.416,145.244,145.3386,22800.0
2014-11-05 15:30:00,168.91,169.08,168.87,168.94,27600.0,145.3128,145.459,145.2784,145.3386,27600.0
2014-11-05 15:40:00,168.93,169.11,168.9,169.08,37500.0,145.33,145.4848,145.3042,145.459,37500.0
2014-11-05 15:50:00,169.1,169.48,169.07,169.42,180800.0,145.4762,145.8032,145.4504,145.7515,180800.0
2014-11-06 09:30:00,169.5,170.64,169.42,170.05,68300.0,145.8204,146.8011,145.7515,146.2935,68300.0
2014-11-06 09:40:00,169.96,170.52,169.62,170.52,35800.0,146.2161,146.6979,145.9236,146.6979,35800.0
2014-11-06 09:50:00,170.4,170.64,169.27,169.6,60600.0,146.5946,146.8011,145.6225,145.9064,60600.0
2014-11-06 10:00:00,169.7,169.87,169.32,169.83,82200.0,145.9924,146.1387,145.6655,146.1043,82200.0
2014-11-06 10:10:00,169.78,169.78,169.28,169.29,21200.0,146.0612,146.0612,145.6311,145.6397,21200.0
2014-11-06 10:20:00,169.32,169.94,169.3,169.85,23800.0,145.6655,146.1989,145.6483,146.1215,23800.0
2014-11-06 10:30:00,169.82,169.96,169.48,169.86,32100.0,146.0957,146.2161,145.8032,146.1301,32100.0
2014-11-06 10:40:00,169.86,170.41,169.84,170.22,36900.0,146.1301,146.6032,146.1129,146.4398,36900.0
2014-11-06 10:50:00,170.22,170.47,170.15,170.46,38900.0,146.4398,146.6548,146.3796,146.6462,38900.0
2014-11-06 11:00:00,170.44,170.97,170.41,170.85,38400.0,146.629,147.085,146.6032,146.9818,38400.0
2014-11-06 11:10:00,170.81,171.25,170.81,171.25,24400.0,146.9473,147.3259,146.9473,147.3259,24400.0
2014-11-06 11:20:00,171.2,171.39,171.03,171.3,35300.0,147.2829,147.4463,147.1366,147.3689,35300.0
2014-11-06 11:30:00,171.26,171.42,171.16,171.29,25700.0,147.3345,147.4721,147.2485,147.3603,25700.0
2014-11-06 11:40:00,171.34,171.55,171.27,171.3,17300.0,147.4033,147.584,147.3431,147.3689,17300.0
2014-11-06 11:50:00,171.3,171.41,171.15,171.41,9400.0,147.3689,147.4635,147.2398,147.4635,9400.0
2014-11-06 12:00:00,171.37,171.39,171.2,171.25,20400.0,147.4291,147.4463,147.2829,147.3259,20400.0
2014-11-06 12:10:00,171.2,171.59,170.96,171.59,31500.0,147.2829,147.6184,147.0764,147.6184,31500.0
2014-11-06 12:20:00,171.55,171.66,171.39,171.52,22900.0,147.584,147.6786,147.4463,147.5582,22900.0
2014-11-06 12:30:00,171.54,171.55,171.21,171.21,14300.0,147.5754,147.584,147.2915,147.2915,14300.0
2014-11-06 12:40:00,171.23,171.56,171.23,171.55,11000.0,147.3087,147.5926,147.3087,147.584,11000.0
2014-11-06 12:50:00,171.57,171.63,171.48,171.49,10500.0,147.6012,147.6528,147.5237,147.5324,10500.0
2014-11-06 13:00:00,171.52,171.54,171.26,171.44,13900.0,147.5582,147.5754,147.3345,147.4893,13900.0
2014-11-06 13:10:00,171.45,171.57,171.36,171.49,12300.0,147.4979,147.6012,147.4205,147.5324,12300.0
2014-11-06 13:20:00,171.47,171.71,171.42,171.71,17100.0,147.5151,147.7216,147.4721,147.7216,17100.0
2014-11-06 13:30:00,171.72,171.75,171.52,171.59,9100.0,147.7302,147.756,147.5582,147.6184,9100.0
2014-11-06 13:40:00,171.55,171.77,171.55,171.74,15200.0,147.584,147.7732,147.584,147.7474,15200.0
2014-11-06 13:50:00,171.69,171.89,171.69,171.89,25900.0,147.7044,147.8765,147.7044,147.8765,25900.0
2014-11-06 14:00:00,171.87,171.92,171.71,171.72,16200.0,147.8593,147.9023,147.7216,147.7302,16200.0
2014-11-06 14:10:00,171.68,171.82,171.63,171.63,16800.0,147.6958,147.8162,147.6528,147.6528,16800.0
2014-11-06 14:20:00,171.61,171.75,171.54,171.63,13400.0,147.6356,147.756,147.5754,147.6528,13400.0
2014-11-06 14:30:00,171.6,171.6,171.27,171.31,23000.0,147.627,147.627,147.3431,147.3775,23000.0
2014-11-06 14:40:00,171.33,171.61,171.31,171.54,19200.0,147.3947,147.6356,147.3775,147.5754,19200.0
2014-11-06 14:50:00,171.57,171.72,171.51,171.68,12600.0,147.6012,147.7302,147.5496,147.6958,12600.0
2014-11-06 15:00:00,171.68,171.75,171.59,171.72,28900.0,147.6958,147.756,147.6184,147.7302,28900.0
2014-11-06 15:10:00,171.67,171.8,171.67,171.75,23900.0,147.6872,147.799,147.6872,147.756,23900.0
2014-11-06 15:20:00,171.76,171.76,171.54,171.59,27800.0,147.7646,147.7646,147.5754,147.6184,27800.0
2014-11-06 15:30:00,171.64,171.68,171.45,171.5,25200.0,147.6614,147.6958,147.4979,147.541,25200.0
2014-11-06 15:40:00,171.53,171.75,171.36,171.75,56700.0,147.5668,147.756,147.4205,147.756,56700.0
2014-11-06 15:50:00,171.73,171.78,171.53,171.64,78000.0,147.7388,147.7818,147.5668,147.6614,78000.0
2014-11-07 09:30:00,171.91,171.91,170.7,170.92,57100.0,147.8937,147.8937,146.8527,147.042,57100.0
2014-11-07 09:40:00,170.86,170.98,169.93,170.05,63800.0,146.9904,147.0936,146.1903,146.2935,63800.0
2014-11-07 09:50:00,169.96,170.07,169.75,169.95,42200.0,146.2161,146.3107,146.0354,146.2075,42200.0
2014-11-07 10:00:00,169.96,170.6,169.92,170.54,54400.0,146.2161,146.7667,146.1817,146.7151,54400.0
2014-11-07 10:10:00,170.47,170.61,170.07,170.07,31200.0,146.6548,146.7753,146.3107,146.3107,31200.0
2014-11-07 10:20:00,170.07,170.07,169.8,169.83,20200.0,146.3107,146.3107,146.0784,146.1043,20200.0
2014-11-07 10:30:00,169.83,170.12,169.64,170.12,39200.0,146.1043,146.3537,145.9408,146.3537,39200.0
2014-11-07 10:40:00,170.11,170.12,169.85,170.02,29200.0,146.3451,146.3537,146.1215,146.2677,29200.0
2014-11-07 10:50:00,170.06,170.43,170.01,170.43,22000.0,146.3021,146.6204,146.2591,146.6204,22000.0
2014-11-07 11:00:00,170.46,170.55,170.4,170.49,16300.0,146.6462,146.7237,146.5946,146.6721,16300.0
2014-11-07 11:10:00,170.49,170.87,170.49,170.87,13000.0,146.6721,146.999,146.6721,146.999,13000.0
2014-11-07 11:20:00,170.85,171.07,170.81,171.07,10400.0,146.9818,147.171,146.9473,147.171,10400.0
2014-11-07 11:30:00,171.04,171.15,170.93,171.06,13000.0,147.1452,147.2398,147.0506,147.1624,13000.0
2014-11-07 11:40:00,171.05,171.22,171.0,171.16,21500.0,147.1538,147.3001,147.1108,147.2485,21500.0
2014-11-07 11:50:00,171.15,171.36,171.15,171.18,12600.0,147.2398,147.4205,147.2398,147.2657,12600.0
2014-11-07 12:00:00,171.19,171.26,171.06,171.23,21700.0,147.2743,147.3345,147.1624,147.3087,21700.0
2014-11-07 12:10:00,171.23,171.4,171.23,171.4,9600.0,147.3087,147.4549,147.3087,147.4549,9600.0
2014-11-07 12:20:00,171.41,171.56,171.34,171.36,13000.0,147.4635,147.5926,147.4033,147.4205,13000.0
2014-11-07 12:30:00,171.33,171.4,171.25,171.39,12100.0,147.3947,147.4549,147.3259,147.4463,12100.0
2014-11-07 12:40:00,171.36,171.4,171.25,171.32,11500.0,147.4205,147.4549,147.3259,147.3861,11500.0
2014-11-07 12:50:00,171.27,171.41,171.23,171.41,10500.0,147.3431,147.4635,147.3087,147.4635,10500.0
2014-11-07 13:00:00,171.38,171.55,171.29,171.41,8500.0,147.4377,147.584,147.3603,147.4635,8500.0
2014-11-07 13:10:00,171.38,171.41,171.26,171.34,10600.0,147.4377,147.4635,147.3345,147.4033,10600.0
2014-11-07 13:20:00,171.32,171.37,171.26,171.27,10400.0,147.3861,147.4291,147.3345,147.3431,10400.0
2014-11-07 13:30:00,171.26,171.49,171.25,171.28,13000.0,147.3345,147.5324,147.3259,147.3517,13000.0
2014-11-07 13:40:00,171.3,171.41,171.25,171.32,13600.0,147.3689,147.4635,147.3259,147.3861,13600.0
2014-11-07 13:50:00,171.32,171.34,171.15,171.15,5200.0,147.3861,147.4033,147.2398,147.2398,5200.0
2014-11-07 14:00:00,171.16,171.26,171.15,171.22,14000.0,147.2485,147.3345,147.2398,147.3001,14000.0
2014-11-07 14:10:00,171.21,171.38,171.2,171.38,12800.0,147.2915,147.4377,147.2829,147.4377,12800.0
2014-11-07 14:20:00,171.37,171.37,171.21,171.21,10300.0,147.4291,147.4291,147.2915,147.2915,10300.0
2014-11-07 14:30:00,171.22,171.27,171.11,171.16,8900.0,147.3001,147.3431,147.2054,147.2485,8900.0
2014-11-07 14:40:00,171.17,171.32,171.1,171.27,9700.0,147.2571,147.3861,147.1968,147.3431,9700.0
2014-11-07 14:50:00,171.22,171.22,170.9,170.96,9200.0,147.3001,147.3001,147.0248,147.0764,9200.0
2014-11-07 15:00:00,170.97,171.2,170.94,171.08,9600.0,147.085,147.2829,147.0592,147.1796,9600.0
2014-11-07 15:10:00,171.07,171.09,170.74,170.8,14400.0,147.171,147.1882,146.8871,146.9387,14400.0
2014-11-07 15:20:00,170.82,170.82,170.62,170.62,14200.0,146.956,146.956,146.7839,146.7839,14200.0
2014-11-07 15:30:00,170.62,170.79,170.43,170.51,58400.0,146.7839,146.9301,146.6204,146.6893,58400.0
2014-11-07 15:40:00,170.55,170.77,170.53,170.74,28300.0,146.7237,146.9129,146.7065,146.8871,28300.0
2014-11-07 15:50:00,170.74,171.27,170.73,171.2,83200.0,146.8871,147.3431,146.8785,147.2829,83200.0
2014-11-10 09:30:00,170.99,171.4,170.54,170.58,58100.0,147.1022,147.4549,146.7151,146.7495,58100.0
2014-11-10 09:40:00,170.63,170.64,170.06,170.25,25100.0,146.7925,146.8011,146.3021,146.4656,25100.0
2014-11-10 09:50:00,170.21,170.55,170.09,170.55,28400.0,146.4312,146.7237,146.3279,146.7237,28400.0
2014-11-10 10:00:00,170.56,170.77,170.39,170.58,32700.0,146.7323,146.9129,146.586,146.7495,32700.0
2014-11-10 10:10:00,170.55,170.72,170.32,170.43,54100.0,146.7237,146.8699,146.5258,146.6204,54100.0
2014-11-10 10:20:00,170.5,170.5,170.11,170.16,18800.0,146.6807,146.6807,146.3451,146.3882,18800.0
2014-11-10 10:30:00,170.2,170.37,170.19,170.33,15300.0,146.4226,146.5688,146.414,146.5344,15300.0
2014-11-10 10:40:00,170.36,171.22,170.36,171.21,28100.0,146.5602,147.3001,146.5602,147.2915,28100.0
2014-11-10 10:50:00,171.2,171.22,170.77,170.81,32100.0,147.2829,147.3001,146.9129,146.9473,32100.0
2014-11-10 11:00:00,170.81,171.0,170.71,170.98,20000.0,146.9473,147.1108,146.8613,147.0936,20000.0
2014-11-10 11:10:00,171.02,171.07,170.88,170.99,14900.0,147.128,147.171,147.0076,147.1022,14900.0
2014-11-10 11:20:00,170.98,171.45,170.92,171.38,32000.0,147.0936,147.4979,147.042,147.4377,32000.0
2014-11-10 11:30:00,171.46,171.73,171.44,171.73,23100.0,147.5065,147.7388,147.4893,147.7388,23100.0
2014-11-10 11:40:00,171.72,171.92,171.62,171.86,19200.0,147.7302,147.9023,147.6442,147.8507,19200.0
2014-11-10 11:50:00,171.84,171.86,171.67,171.72,10100.0,147.8335,147.8507,147.6872,147.7302,10100.0
2014-11-10 12:00:00,171.67,171.72,171.58,171.58,11100.0,147.6872,147.7302,147.6098,147.6098,11100.0
2014-11-10 12:10:00,171.59,171.62,171.45,171.56,9400.0,147.6184,147.6442,147.4979,147.5926,9400.0
2014-11-10 12:20:00,171.56,171.59,171.35,171.47,5200.0,147.5926,147.6184,147.4119,147.5151,5200.0
2014-11-10 12:30:00,171.46,171.57,171.42,171.48,10500.0,147.5065,147.6012,147.4721,147.5237,10500.0
2014-11-10 12:40:00,171.47,171.59,171.43,171.49,26100.0,147.5151,147.6184,147.4807,147.5324,26100.0
2014-11-10 12:50:00,171.47,171.69,171.45,171.69,11100.0,147.5151,147.7044,147.4979,147.7044,11100.0
2014-11-10 13:00:00,171.65,171.66,171.58,171.65,6000.0,147.67,147.6786,147.6098,147.67,6000.0
2014-11-10 13:10:00,171.63,171.86,171.63,171.85,10200.0,147.6528,147.8507,147.6528,147.8421,10200.0
2014-11-10 13:20:00,171.84,171.95,171.76,171.84,12100.0,147.8335,147.9281,147.7646,147.8335,12100.0
2014-11-10 13:30:00,171.84,171.88,171.66,171.66,9500.0,147.8335,147.8679,147.6786,147.6786,9500.0
2014-11-10 13:40:00,171.65,171.71,171.63,171.67,6300.0,147.67,147.7216,147.6528,147.6872,6300.0
2014-11-10 13:50:00,171.68,171.68,171.48,171.58,9700.0,147.6958,147.6958,147.5237,147.6098,9700.0
2014-11-10 14:00:00,171.57,171.76,171.56,171.76,12200.0,147.6012,147.7646,147.5926,147.7646,12200.0
2014-11-10 14:10:00,171.76,171.84,171.73,171.76,6000.0,147.7646,147.8335,147.7388,147.7646,6000.0
2014-11-10 14:20:00,171.75,171.77,171.61,171.66,8300.0,147.756,147.7732,147.6356,147.6786,8300.0
2014-11-10 14:30:00,171.69,171.72,171.48,171.5,7800.0,147.7044,147.7302,147.5237,147.541,7800.0
2014-11-10 14:40:00,171.5,171.61,171.49,171.58,8400.0,147.541,147.6356,147.5324,147.6098,8400.0
2014-11-10 14:50:00,171.56,171.71,171.54,171.63,14400.0,147.5926,147.7216,147.5754,147.6528,14400.0
2014-11-10 15:00:00,171.65,171.82,171.63,171.73,16400.0,147.67,147.8162,147.6528,147.7388,16400.0
2014-11-10 15:10:00,171.73,171.83,171.66,171.66,11700.0,147.7388,147.8249,147.6786,147.6786,11700.0
2014-11-10 15:20:00,171.67,171.7,171.58,171.67,10400.0,147.6872,147.713,147.6098,147.6872,10400.0
2014-11-10 15:30:00,171.68,171.7,171.57,171.64,24000.0,147.6958,147.713,147.6012,147.6614,24000.0
2014-11-10 15:40:00,171.66,171.78,171.59,171.7,52400.0,147.6786,147.7818,147.6184,147.713,52400.0
2014-11-10 15:50:00,171.7,171.7,171.63,171.69,117400.0,147.713,147.713,147.6528,147.7044,117400.0
2014-11-11 09:30:00,171.79,172.0,171.41,171.55,57000.0,147.7904,147.9711,147.4635,147.584,57000.0
2014-11-11 09:40:00,171.49,171.9,171.37,171.77,17300.0,147.5324,147.8851,147.4291,147.7732,17300.0
2014-11-11 09:50:00,171.85,172.69,171.71,172.67,47900.0,147.8421,148.5647,147.7216,148.5475,47900.0
2014-11-11 10:00:00,172.65,172.88,172.36,172.71,36300.0,148.5303,148.7282,148.2808,148.5819,36300.0
2014-11-11 10:10:00,172.68,172.68,172.1,172.2,21800.0,148.5561,148.5561,148.0571,148.1432,21800.0
2014-11-11 10:20:00,172.18,172.59,172.03,172.56,41800.0,148.126,148.4787,147.9969,148.4529,41800.0
2014-11-11 10:30:00,172.58,172.61,172.13,172.13,21200.0,148.4701,148.4959,148.0829,148.0829,21200.0
2014-11-11 10:40:00,172.17,172.36,171.98,172.33,22400.0,148.1174,148.2808,147.9539,148.255,22400.0
2014-11-11 10:50:00,172.33,172.38,172.2,172.25,11100.0,148.255,148.298,148.1432,148.1862,11100.0
2014-11-11 11:00:00,172.25,172.26,172.15,172.22,12600.0,148.1862,148.1948,148.1001,148.1604,12600.0
2014-11-11 11:10:00,172.24,172.39,172.24,172.37,81600.0,148.1776,148.3066,148.1776,148.2894,81600.0
2014-11-11 11:20:00,172.37,172.5,172.29,172.3,23900.0,148.2894,148.4013,148.2206,148.2292,23900.0
2014-11-11 11:30:00,172.32,172.37,172.19,172.22,13200.0,148.2464,148.2894,148.1346,148.1604,13200.0
2014-11-11 11:40:00,172.22,172.29,172.12,172.2,10900.0,148.1604,148.2206,148.0743,148.1432,10900.0
2014-11-11 11:50:00,172.2,172.25,172.09,172.09,6500.0,148.1432,148.1862,148.0485,148.0485,6500.0
2014-11-11 12:00:00,172.09,172.16,171.8,171.81,12400.0,148.0485,148.1087,147.799,147.8076,12400.0
2014-11-11 12:10:00,171.8,171.92,171.73,171.92,11400.0,147.799,147.9023,147.7388,147.9023,11400.0
2014-11-11 12:20:00,171.95,171.95,171.81,171.83,5300.0,147.9281,147.9281,147.8076,147.8249,5300.0
2014-11-11 12:30:00,171.84,171.91,171.79,171.79,8700.0,147.8335,147.8937,147.7904,147.7904,8700.0
2014-11-11 12:40:00,171.83,171.87,171.77,171.83,9300.0,147.8249,147.8593,147.7732,147.8249,9300.0
2014-11-11 12:50:00,171.83,171.89,171.77,171.86,13500.0,147.8249,147.8765,147.7732,147.8507,13500.0
2014-11-11 13:00:00,171.86,171.9,171.76,171.76,15200.0,147.8507,147.8851,147.7646,147.7646,15200.0
2014-11-11 13:10:00,171.79,171.79,171.49,171.53,43000.0,147.7904,147.7904,147.5324,147.5668,43000.0
2014-11-11 13:20:00,171.55,171.57,171.45,171.55,51300.0,147.584,147.6012,147.4979,147.584,51300.0
2014-11-11 13:30:00,171.54,171.54,171.36,171.41,10500.0,147.5754,147.5754,147.4205,147.4635,10500.0
2014-11-11 13:40:00,171.4,171.53,171.4,171.44,12600.0,147.4549,147.5668,147.4549,147.4893,12600.0
2014-11-11 13:50:00,171.44,171.44,171.33,171.33,8300.0,147.4893,147.4893,147.3947,147.3947,8300.0
2014-11-11 14:00:00,171.32,171.41,171.31,171.32,12300.0,147.3861,147.4635,147.3775,147.3861,12300.0
2014-11-11 14:10:00,171.31,171.53,171.13,171.51,36500.0,147.3775,147.5668,147.2226,147.5496,36500.0
2014-11-11 14:20:00,171.53,171.6,171.45,171.53,8200.0,147.5668,147.627,147.4979,147.5668,8200.0
2014-11-11 14:30:00,171.52,171.6,171.48,171.51,64000.0,147.5582,147.627,147.5237,147.5496,64000.0
2014-11-11 14:40:00,171.52,171.72,171.51,171.72,63800.0,147.5582,147.7302,147.5496,147.7302,63800.0
2014-11-11 14:50:00,171.7,171.7,171.61,171.69,7100.0,147.713,147.713,147.6356,147.7044,7100.0
2014-11-11 15:00:00,171.69,171.85,171.62,171.77,33900.0,147.7044,147.8421,147.6442,147.7732,33900.0
2014-11-11 15:10:00,171.77,171.85,171.67,171.85,26000.0,147.7732,147.8421,147.6872,147.8421,26000.0
2014-11-11 15:20:00,171.87,171.87,171.62,171.76,34800.0,147.8593,147.8593,147.6442,147.7646,34800.0
2014-11-11 15:30:00,171.77,171.8,171.6,171.77,33200.0,147.7732,147.799,147.627,147.7732,33200.0
2014-11-11 15:40:00,171.77,172.0,171.76,171.94,34500.0,147.7732,147.9711,147.7646,147.9195,34500.0
2014-11-11 15:50:00,171.95,172.35,171.9,172.34,151100.0,147.9281,148.2722,147.8851,148.2636,151100.0
2014-11-12 09:30:00,171.67,171.99,171.42,171.94,31800.0,147.6872,147.9625,147.4721,147.9195,31800.0
2014-11-12 09:40:00,171.8,171.92,171.25,171.56,23600.0,147.799,147.9023,147.3259,147.5926,23600.0
2014-11-12 09:50:00,171.55,171.57,170.56,170.75,29600.0,147.584,147.6012,146.7323,146.8957,29600.0
2014-11-12 10:00:00,170.8,171.33,170.8,171.06,24400.0,146.9387,147.3947,146.9387,147.1624,24400.0
2014-11-12 10:10:00,171.06,171.31,170.82,171.01,22400.0,147.1624,147.3775,146.956,147.1194,22400.0
2014-11-12 10:20:00,170.96,171.06,170.67,170.67,12400.0,147.0764,147.1624,146.8269,146.8269,12400.0
2014-11-12 10:30:00,170.62,170.77,170.48,170.71,25300.0,146.7839,146.9129,146.6635,146.8613,25300.0
2014-11-12 10:40:00,170.75,170.85,170.64,170.85,9900.0,146.8957,146.9818,146.8011,146.9818,9900.0
2014-11-12 10:50:00,170.85,170.92,170.72,170.72,9500.0,146.9818,147.042,146.8699,146.8699,9500.0
2014-11-12 11:00:00,170.76,170.85,170.69,170.85,11500.0,146.9043,146.9818,146.8441,146.9818,11500.0
2014-11-12 11:10:00,170.85,170.93,170.7,170.71,10000.0,146.9818,147.0506,146.8527,146.8613,10000.0
2014-11-12 11:20:00,170.75,171.0,170.72,170.75,10600.0,146.8957,147.1108,146.8699,146.8957,10600.0
2014-11-12 11:30:00,170.77,171.05,170.64,171.02,12000.0,146.9129,147.1538,146.8011,147.128,12000.0
2014-11-12 11:40:00,171.08,171.37,171.08,171.32,6900.0,147.1796,147.4291,147.1796,147.3861,6900.0
2014-11-12 11:50:00,171.3,171.44,171.29,171.4,8900.0,147.3689,147.4893,147.3603,147.4549,8900.0
2014-11-12 12:00:00,171.41,171.63,171.38,171.52,8800.0,147.4635,147.6528,147.4377,147.5582,8800.0
2014-11-12 12:10:00,171.46,171.54,171.3,171.38,10400.0,147.5065,147.5754,147.3689,147.4377,10400.0
2014-11-12 12:20:00,171.34,171.46,171.21,171.3,25900.0,147.4033,147.5065,147.2915,147.3689,25900.0
2014-11-12 12:30:00,171.3,171.36,171.08,171.08,7000.0,147.3689,147.4205,147.1796,147.1796,7000.0
2014-11-12 12:40:00,171.11,171.21,171.08,171.13,7600.0,147.2054,147.2915,147.1796,147.2226,7600.0
2014-11-12 12:50:00,171.16,171.19,171.07,171.1,5900.0,147.2485,147.2743,147.171,147.1968,5900.0
2014-11-12 13:00:00,171.09,171.12,170.95,170.95,6100.0,147.1882,147.214,147.0678,147.0678,6100.0
2014-11-12 13:10:00,170.95,171.15,170.95,171.13,5700.0,147.0678,147.2398,147.0678,147.2226,5700.0
2014-11-12 13:20:00,171.17,171.49,171.17,171.49,4200.0,147.2571,147.5324,147.2571,147.5324,4200.0
2014-11-12 13:30:00,171.5,171.51,171.36,171.42,3700.0,147.541,147.5496,147.4205,147.4721,3700.0
2014-11-12 13:40:00,171.43,171.47,171.31,171.35,7600.0,147.4807,147.5151,147.3775,147.4119,7600.0
2014-11-12 13:50:00,171.35,171.43,171.27,171.39,8000.0,147.4119,147.4807,147.3431,147.4463,8000.0
2014-11-12 14:00:00,171.41,171.75,171.4,171.75,12800.0,147.4635,147.756,147.4549,147.756,12800.0
2014-11-12 14:10:00,171.73,171.84,171.69,171.79,10800.0,147.7388,147.8335,147.7044,147.7904,10800.0
2014-11-12 14:20:00,171.79,171.94,171.76,171.87,7100.0,147.7904,147.9195,147.7646,147.8593,7100.0
2014-11-12 14:30:00,171.88,171.94,171.79,171.85,11300.0,147.8679,147.9195,147.7904,147.8421,11300.0
2014-11-12 14:40:00,171.81,171.84,171.67,171.71,14400.0,147.8076,147.8335,147.6872,147.7216,14400.0
2014-11-12 14:50:00,171.68,171.79,171.59,171.76,13600.0,147.6958,147.7904,147.6184,147.7646,13600.0
2014-11-12 15:00:00,171.76,171.96,171.64,171.89,14100.0,147.7646,147.9367,147.6614,147.8765,14100.0
2014-11-12 15:10:00,171.88,171.96,171.76,171.9,17600.0,147.8679,147.9367,147.7646,147.8851,17600.0
2014-11-12 15:20:00,171.91,171.93,171.67,171.93,18000.0,147.8937,147.9109,147.6872,147.9109,18000.0
2014-11-12 15:30:00,171.91,172.08,171.89,172.04,25400.0,147.8937,148.0399,147.8765,148.0055,25400.0
2014-11-12 15:40:00,172.03,172.13,171.82,171.9,30600.0,147.9969,148.0829,147.8162,147.8851,30600.0
2014-11-12 15:50:00,171.91,172.04,171.71,171.76,73900.0,147.8937,148.0055,147.7216,147.7646,73900.0
2014-11-13 09:30:00,172.02,172.45,171.6,171.64,26900.0,147.9883,148.3582,147.627,147.6614,26900.0
2014-11-13 09:40:00,171.65,171.8,171.3,171.59,24700.0,147.67,147.799,147.3689,147.6184,24700.0
2014-11-13 09:50:00,171.62,171.91,171.56,171.69,31500.0,147.6442,147.8937,147.5926,147.7044,31500.0
2014-11-13 10:00:00,171.69,171.74,171.19,171.48,19800.0,147.7044,147.7474,147.2743,147.5237,19800.0
2014-11-13 10:10:00,171.43,171.92,171.39,171.84,13900.0,147.4807,147.9023,147.4463,147.8335,13900.0
2014-11-13 10:20:00,171.87,172.14,171.79,172.12,20800.0,147.8593,148.0915,147.7904,148.0743,20800.0
2014-11-13 10:30:00,172.13,172.3,172.09,172.14,13200.0,148.0829,148.2292,148.0485,148.0915,13200.0
2014-11-13 10:40:00,172.11,172.22,172.02,172.22,18600.0,148.0657,148.1604,147.9883,148.1604,18600.0
2014-11-13 10:50:00,172.21,172.39,172.18,172.34,25000.0,148.1518,148.3066,148.126,148.2636,25000.0
2014-11-13 11:00:00,172.29,172.41,172.1,172.14,14800.0,148.2206,148.3238,148.0571,148.0915,14800.0
2014-11-13 11:10:00,172.1,172.24,172.01,172.24,17200.0,148.0571,148.1776,147.9797,148.1776,17200.0
2014-11-13 11:20:00,172.22,172.22,172.06,172.15,16500.0,148.1604,148.1604,148.0227,148.1001,16500.0
2014-11-13 11:30:00,172.12,172.18,171.78,171.86,32600.0,148.0743,148.126,147.7818,147.8507,32600.0
2014-11-13 11:40:00,171.78,172.04,171.72,172.0,23700.0,147.7818,148.0055,147.7302,147.9711,23700.0
2014-11-13 11:50:00,171.99,172.04,171.88,171.9,17900.0,147.9625,148.0055,147.8679,147.8851,17900.0
2014-11-13 12:00:00,171.9,172.07,171.81,172.02,18800.0,147.8851,148.0313,147.8076,147.9883,18800.0
2014-11-13 12:10:00,172.03,172.08,171.97,172.01,10200.0,147.9969,148.0399,147.9453,147.9797,10200.0
2014-11-13 12:20:00,172.02,172.19,171.97,172.16,26900.0,147.9883,148.1346,147.9453,148.1087,26900.0
2014-11-13 12:30:00,172.2,172.38,172.2,172.32,25600.0,148.1432,148.298,148.1432,148.2464,25600.0
2014-11-13 12:40:00,172.32,172.4,172.13,172.4,15800.0,148.2464,148.3152,148.0829,148.3152,15800.0
2014-11-13 12:50:00,172.42,172.46,172.19,172.2,9700.0,148.3324,148.3668,148.1346,148.1432,9700.0
2014-11-13 13:00:00,172.19,172.23,171.9,171.97,16200.0,148.1346,148.169,147.8851,147.9453,16200.0
2014-11-13 13:10:00,171.97,172.05,171.82,171.9,14100.0,147.9453,148.0141,147.8162,147.8851,14100.0
2014-11-13 13:20:00,171.85,171.9,170.46,171.11,229000.0,147.8421,147.8851,146.6462,147.2054,229000.0
2014-11-13 13:30:00,171.11,171.3,170.82,171.06,37200.0,147.2054,147.3689,146.956,147.1624,37200.0
2014-11-13 13:40:00,171.03,171.29,170.94,170.99,30300.0,147.1366,147.3603,147.0592,147.1022,30300.0
2014-11-13 13:50:00,171.03,171.29,171.0,171.24,14200.0,147.1366,147.3603,147.1108,147.3173,14200.0
2014-11-13 14:00:00,171.17,171.37,171.12,171.27,11800.0,147.2571,147.4291,147.214,147.3431,11800.0
2014-11-13 14:10:00,171.27,171.27,170.79,170.82,25600.0,147.3431,147.3431,146.9301,146.956,25600.0
2014-11-13 14:20:00,170.78,170.89,170.7,170.83,29900.0,146.9215,147.0162,146.8527,146.9646,29900.0
2014-11-13 14:30:00,170.83,170.98,170.7,170.79,32000.0,146.9646,147.0936,146.8527,146.9301,32000.0
2014-11-13 14:40:00,170.75,170.85,170.6,170.7,31600.0,146.8957,146.9818,146.7667,146.8527,31600.0
2014-11-13 14:50:00,170.67,170.88,170.59,170.66,29000.0,146.8269,147.0076,146.7581,146.8183,29000.0
2014-11-13 15:00:00,170.67,170.81,170.58,170.81,47600.0,146.8269,146.9473,146.7495,146.9473,47600.0
2014-11-13 15:10:00,170.81,171.04,170.81,171.0,30500.0,146.9473,147.1452,146.9473,147.1108,30500.0
2014-11-13 15:20:00,171.0,171.23,170.79,171.07,51600.0,147.1108,147.3087,146.9301,147.171,51600.0
2014-11-13 15:30:00,171.11,171.5,170.93,171.36,30300.0,147.2054,147.541,147.0506,147.4205,30300.0
2014-11-13 15:40:00,171.33,171.6,171.32,171.5,39000.0,147.3947,147.627,147.3861,147.541,39000.0
2014-11-13 15:50:00,171.53,171.58,171.43,171.57,64100.0,147.5668,147.6098,147.4807,147.6012,64100.0
2014-11-14 09:30:00,171.14,171.72,170.77,170.93,30400.0,147.2312,147.7302,146.9129,147.0506,30400.0
2014-11-14 09:40:00,171.07,171.57,170.8,171.33,33800.0,147.171,147.6012,146.9387,147.3947,33800.0
2014-11-14 09:50:00,171.32,171.86,171.19,171.85,17300.0,147.3861,147.8507,147.2743,147.8421,17300.0
2014-11-14 10:00:00,171.78,172.0,171.72,171.98,24600.0,147.7818,147.9711,147.7302,147.9539,24600.0
2014-11-14 10:10:00,171.93,172.0,171.47,171.63,13400.0,147.9109,147.9711,147.5151,147.6528,13400.0
2014-11-14 10:20:00,171.58,171.72,171.37,171.49,42900.0,147.6098,147.7302,147.4291,147.5324,42900.0
2014-11-14 10:30:00,171.58,172.15,171.58,172.07,27700.0,147.6098,148.1001,147.6098,148.0313,27700.0
2014-11-14 10:40:00,171.8,172.49,171.8,172.43,33500.0,147.799,148.3926,147.799,148.341,33500.0
2014-11-14 10:50:00,172.45,172.7,172.41,172.6,17900.0,148.3582,148.5733,148.3238,148.4873,17900.0
2014-11-14 11:00:00,172.61,172.65,172.46,172.65,26400.0,148.4959,148.5303,148.3668,148.5303,26400.0
2014-11-14 11:10:00,172.65,172.65,172.48,172.55,14500.0,148.5303,148.5303,148.384,148.4443,14500.0
2014-11-14 11:20:00,172.53,172.66,172.44,172.6,65500.0,148.4271,148.5389,148.3496,148.4873,65500.0
2014-11-14 11:30:00,172.54,172.67,172.42,172.63,52600.0,148.4357,148.5475,148.3324,148.5131,52600.0
2014-11-14 11:40:00,172.61,172.61,172.28,172.29,10700.0,148.4959,148.4959,148.212,148.2206,10700.0
2014-11-14 11:50:00,172.28,172.28,172.06,172.12,27100.0,148.212,148.212,148.0227,148.0743,27100.0
2014-11-14 12:00:00,172.11,172.24,172.03,172.14,16700.0,148.0657,148.1776,147.9969,148.0915,16700.0
2014-11-14 12:10:00,172.09,172.17,172.0,172.07,13000.0,148.0485,148.1174,147.9711,148.0313,13000.0
2014-11-14 12:20:00,172.05,172.13,172.02,172.06,11100.0,148.0141,148.0829,147.9883,148.0227,11100.0
2014-11-14 12:30:00,172.09,172.26,172.0,172.17,17600.0,148.0485,148.1948,147.9711,148.1174,17600.0
2014-11-14 12:40:00,172.17,172.21,172.0,172.01,8900.0,148.1174,148.1518,147.9711,147.9797,8900.0
2014-11-14 12:50:00,171.99,172.15,171.96,172.12,13700.0,147.9625,148.1001,147.9367,148.0743,13700.0
2014-11-14 13:00:00,172.07,172.11,172.01,172.07,7100.0,148.0313,148.0657,147.9797,148.0313,7100.0
2014-11-14 13:10:00,172.04,172.06,171.74,171.74,8100.0,148.0055,148.0227,147.7474,147.7474,8100.0
2014-11-14 13:20:00,171.75,171.81,171.59,171.65,8200.0,147.756,147.8076,147.6184,147.67,8200.0
2014-11-14 13:30:00,171.67,171.73,171.46,171.54,7600.0,147.6872,147.7388,147.5065,147.5754,7600.0
2014-11-14 13:40:00,171.53,171.6,171.47,171.51,6900.0,147.5668,147.627,147.5151,147.5496,6900.0
2014-11-14 13:50:00,171.5,171.61,171.29,171.29,15000.0,147.541,147.6356,147.3603,147.3603,15000.0
2014-11-14 14:00:00,171.25,171.32,171.15,171.27,9700.0,147.3259,147.3861,147.2398,147.3431,9700.0
2014-11-14 14:10:00,171.24,171.29,171.12,171.24,27700.0,147.3173,147.3603,147.214,147.3173,27700.0
2014-11-14 14:20:00,171.24,171.28,171.17,171.18,10200.0,147.3173,147.3517,147.2571,147.2657,10200.0
2014-11-14 14:30:00,171.22,171.43,171.21,171.37,8700.0,147.3001,147.4807,147.2915,147.4291,8700.0
2014-11-14 14:40:00,171.34,171.44,171.32,171.36,9100.0,147.4033,147.4893,147.3861,147.4205,9100.0
2014-11-14 14:50:00,171.38,171.46,171.35,171.38,9000.0,147.4377,147.5065,147.4119,147.4377,9000.0
2014-11-14 15:00:00,171.39,171.53,171.39,171.45,11300.0,147.4463,147.5668,147.4463,147.4979,11300.0
2014-11-14 15:10:00,171.45,171.46,171.12,171.27,10800.0,147.4979,147.5065,147.214,147.3431,10800.0
2014-11-14 15:20:00,171.25,171.28,171.18,171.22,16100.0,147.3259,147.3517,147.2657,147.3001,16100.0
2014-11-14 15:30:00,171.25,171.39,171.25,171.37,14900.0,147.3259,147.4463,147.3259,147.4291,14900.0
2014-11-14 15:40:00,171.36,171.47,171.3,171.46,24800.0,147.4205,147.5151,147.3689,147.5065,24800.0
2014-11-14 15:50:00,171.45,171.56,171.39,171.56,68400.0,147.4979,147.5926,147.4463,147.5926,68400.0
2014-11-17 09:30:00,171.26,171.36,170.9,170.99,23200.0,147.3345,147.4205,147.0248,147.1022,23200.0
2014-11-17 09:40:00,170.94,171.38,170.89,171.24,16700.0,147.0592,147.4377,147.0162,147.3173,16700.0
2014-11-17 09:50:00,171.29,171.53,171.04,171.14,25500.0,147.3603,147.5668,147.1452,147.2312,25500.0
2014-11-17 10:00:00,171.23,171.62,170.81,170.9,11300.0,147.3087,147.6442,146.9473,147.0248,11300.0
2014-11-17 10:10:00,170.82,171.22,170.76,171.08,24200.0,146.956,147.3001,146.9043,147.1796,24200.0
2014-11-17 10:20:00,171.13,171.32,170.93,171.26,26300.0,147.2226,147.3861,147.0506,147.3345,26300.0
2014-11-17 10:30:00,171.27,171.3,170.99,170.99,13000.0,147.3431,147.3689,147.1022,147.1022,13000.0
2014-11-17 10:40:00,170.99,171.0,170.62,170.72,21900.0,147.1022,147.1108,146.7839,146.8699,21900.0
2014-11-17 10:50:00,170.68,171.1,170.63,171.0,11000.0,146.8355,147.1968,146.7925,147.1108,11000.0
2014-11-17 11:00:00,171.0,171.17,170.9,171.05,12600.0,147.1108,147.2571,147.0248,147.1538,12600.0
2014-11-17 11:10:00,170.99,171.12,170.87,171.12,15500.0,147.1022,147.214,146.999,147.214,15500.0
2014-11-17 11:20:00,171.16,171.18,170.94,170.94,11600.0,147.2485,147.2657,147.0592,147.0592,11600.0
2014-11-17 11:30:00,170.9,171.02,170.8,170.85,7800.0,147.0248,147.128,146.9387,146.9818,7800.0
2014-11-17 11:40:00,170.88,171.15,170.88,171.08,22400.0,147.0076,147.2398,147.0076,147.1796,22400.0
2014-11-17 11:50:00,171.06,171.25,170.94,171.2,10500.0,147.1624,147.3259,147.0592,147.2829,10500.0
2014-11-17 12:00:00,171.17,171.25,170.98,171.01,13800.0,147.2571,147.3259,147.0936,147.1194,13800.0
2014-11-17 12:10:00,171.01,171.14,171.0,171.09,12700.0,147.1194,147.2312,147.1108,147.1882,12700.0
2014-11-17 12:20:00,171.07,171.23,171.0,171.14,8200.0,147.171,147.3087,147.1108,147.2312,8200.0
2014-11-17 12:30:00,171.15,171.35,171.11,171.33,5800.0,147.2398,147.4119,147.2054,147.3947,5800.0
2014-11-17 12:40:00,171.34,171.58,171.32,171.32,9500.0,147.4033,147.6098,147.3861,147.3861,9500.0
2014-11-17 12:50:00,171.29,171.38,171.17,171.21,7600.0,147.3603,147.4377,147.2571,147.2915,7600.0
2014-11-17 13:00:00,171.21,171.3,171.15,171.27,18500.0,147.2915,147.3689,147.2398,147.3431,18500.0
2014-11-17 13:10:00,171.23,171.54,171.2,171.52,11600.0,147.3087,147.5754,147.2829,147.5582,11600.0
2014-11-17 13:20:00,171.54,171.54,171.36,171.45,8600.0,147.5754,147.5754,147.4205,147.4979,8600.0
2014-11-17 13:30:00,171.43,171.47,171.3,171.3,9900.0,147.4807,147.5151,147.3689,147.3689,9900.0
2014-11-17 13:40:00,171.33,171.37,171.13,171.13,8500.0,147.3947,147.4291,147.2226,147.2226,8500.0
2014-11-17 13:50:00,171.19,171.4,171.18,171.27,9500.0,147.2743,147.4549,147.2657,147.3431,9500.0
2014-11-17 14:00:00,171.27,171.38,171.23,171.38,8400.0,147.3431,147.4377,147.3087,147.4377,8400.0
2014-11-17 14:10:00,171.37,171.6,171.37,171.6,12500.0,147.4291,147.627,147.4291,147.627,12500.0
2014-11-17 14:20:00,171.6,171.6,171.5,171.51,12200.0,147.627,147.627,147.541,147.5496,12200.0
2014-11-17 14:30:00,171.5,171.62,171.5,171.6,16600.0,147.541,147.6442,147.541,147.627,16600.0
2014-11-17 14:40:00,171.6,171.61,171.51,171.52,9900.0,147.627,147.6356,147.5496,147.5582,9900.0
2014-11-17 14:50:00,171.51,171.57,171.42,171.47,12200.0,147.5496,147.6012,147.4721,147.5151,12200.0
2014-11-17 15:00:00,171.43,171.62,171.36,171.59,16100.0,147.4807,147.6442,147.4205,147.6184,16100.0
2014-11-17 15:10:00,171.58,171.61,171.4,171.48,20000.0,147.6098,147.6356,147.4549,147.5237,20000.0
2014-11-17 15:20:00,171.43,171.47,171.33,171.42,21600.0,147.4807,147.5151,147.3947,147.4721,21600.0
2014-11-17 15:30:00,171.43,171.49,171.38,171.47,18700.0,147.4807,147.5324,147.4377,147.5151,18700.0
2014-11-17 15:40:00,171.48,171.5,171.26,171.27,29100.0,147.5237,147.541,147.3345,147.3431,29100.0
2014-11-17 15:50:00,171.27,171.41,171.21,171.32,51500.0,147.3431,147.4635,147.2915,147.3861,51500.0
2014-11-18 09:30:00,171.29,172.19,171.19,171.75,36100.0,147.3603,148.1346,147.2743,147.756,36100.0
2014-11-18 09:40:00,171.83,172.1,171.75,172.06,12800.0,147.8249,148.0571,147.756,148.0227,12800.0
2014-11-18 09:50:00,172.06,172.49,172.06,172.12,32200.0,148.0227,148.3926,148.0227,148.0743,32200.0
2014-11-18 10:00:00,172.09,172.56,172.06,172.55,15700.0,148.0485,148.4529,148.0227,148.4443,15700.0
2014-11-18 10:10:00,172.49,172.7,172.46,172.63,19400.0,148.3926,148.5733,148.3668,148.5131,19400.0
2014-11-18 10:20:00,172.63,172.81,172.35,172.36,15700.0,148.5131,148.6679,148.2722,148.2808,15700.0
2014-11-18 10:30:00,172.38,172.47,172.25,172.28,24100.0,148.298,148.3754,148.1862,148.212,24100.0
2014-11-18 10:40:00,172.32,172.41,172.15,172.24,15700.0,148.2464,148.3238,148.1001,148.1776,15700.0
2014-11-18 10:50:00,172.25,172.25,172.02,172.11,11800.0,148.1862,148.1862,147.9883,148.0657,11800.0
2014-11-18 11:00:00,172.13,172.24,172.0,172.21,9700.0,148.0829,148.1776,147.9711,148.1518,9700.0
2014-11-18 11:10:00,172.2,172.32,172.17,172.19,8000.0,148.1432,148.2464,148.1174,148.1346,8000.0
2014-11-18 11:20:00,172.22,172.27,171.95,171.98,23100.0,148.1604,148.2034,147.9281,147.9539,23100.0
2014-11-18 11:30:00,172.0,172.46,171.99,172.44,16400.0,147.9711,148.3668,147.9625,148.3496,16400.0
2014-11-18 11:40:00,172.43,172.46,172.38,172.4,8800.0,148.341,148.3668,148.298,148.3152,8800.0
2014-11-18 11:50:00,172.45,172.69,172.41,172.55,28700.0,148.3582,148.5647,148.3238,148.4443,28700.0
2014-11-18 12:00:00,172.58,172.58,172.29,172.39,7800.0,148.4701,148.4701,148.2206,148.3066,7800.0
2014-11-18 12:10:00,172.48,172.48,172.37,172.43,6300.0,148.384,148.384,148.2894,148.341,6300.0
2014-11-18 12:20:00,172.42,172.42,172.3,172.33,8100.0,148.3324,148.3324,148.2292,148.255,8100.0
2014-11-18 12:30:00,172.34,172.39,172.29,172.36,7800.0,148.2636,148.3066,148.2206,148.2808,7800.0
2014-11-18 12:40:00,172.34,172.5,172.34,172.44,8600.0,148.2636,148.4013,148.2636,148.3496,8600.0
2014-11-18 12:50:00,172.45,172.53,172.38,172.45,7900.0,148.3582,148.4271,148.298,148.3582,7900.0
2014-11-18 13:00:00,172.45,172.47,172.37,172.43,8700.0,148.3582,148.3754,148.2894,148.341,8700.0
2014-11-18 13:10:00,172.45,172.5,172.29,172.35,20700.0,148.3582,148.4013,148.2206,148.2722,20700.0
2014-11-18 13:20:00,172.33,172.45,172.31,172.32,8500.0,148.255,148.3582,148.2378,148.2464,8500.0
2014-11-18 13:30:00,172.36,172.54,172.34,172.36,16200.0,148.2808,148.4357,148.2636,148.2808,16200.0
2014-11-18 13:40:00,172.37,172.49,172.36,172.45,7400.0,148.2894,148.3926,148.2808,148.3582,7400.0
2014-11-18 13:50:00,172.41,172.47,172.36,172.41,19200.0,148.3238,148.3754,148.2808,148.3238,19200.0
2014-11-18 14:00:00,172.43,172.5,172.34,172.42,38300.0,148.341,148.4013,148.2636,148.3324,38300.0
2014-11-18 14:10:00,172.42,172.46,172.34,172.35,28800.0,148.3324,148.3668,148.2636,148.2722,28800.0
2014-11-18 14:20:00,172.37,172.46,172.27,172.29,15500.0,148.2894,148.3668,148.2034,148.2206,15500.0
2014-11-18 14:30:00,172.3,172.44,172.27,172.39,11800.0,148.2292,148.3496,148.2034,148.3066,11800.0
2014-11-18 14:40:00,172.35,172.47,172.32,172.41,82100.0,148.2722,148.3754,148.2464,148.3238,82100.0
2014-11-18 14:50:00,172.41,172.43,172.32,172.34,10500.0,148.3238,148.341,148.2464,148.2636,10500.0
2014-11-18 15:00:00,172.34,172.41,172.26,172.37,19700.0,148.2636,148.3238,148.1948,148.2894,19700.0
2014-11-18 15:10:00,172.37,172.37,172.3,172.3,15000.0,148.2894,148.2894,148.2292,148.2292,15000.0
2014-11-18 15:20:00,172.33,172.33,172.16,172.23,17800.0,148.255,148.255,148.1087,148.169,17800.0
2014-11-18 15:30:00,172.24,172.3,172.17,172.28,18300.0,148.1776,148.2292,148.1174,148.212,18300.0
2014-11-18 15:40:00,172.29,172.31,172.12,172.15,33400.0,148.2206,148.2378,148.0743,148.1001,33400.0
2014-11-18 15:50:00,172.15,172.16,171.99,172.06,49500.0,148.1001,148.1087,147.9625,148.0227,49500.0
2014-11-19 09:30:00,172.0,172.0,170.39,171.24,53400.0,147.9711,147.9711,146.586,147.3173,53400.0
2014-11-19 09:40:00,171.38,171.72,171.07,171.21,23800.0,147.4377,147.7302,147.171,147.2915,23800.0
2014-11-19 09:50:00,171.05,171.05,170.28,170.67,13400.0,147.1538,147.1538,146.4914,146.8269,13400.0
2014-11-19 10:00:00,170.8,170.85,170.35,170.44,24600.0,146.9387,146.9818,146.5516,146.629,24600.0
2014-11-19 10:10:00,170.37,170.65,170.37,170.6,17700.0,146.5688,146.8097,146.5688,146.7667,17700.0
2014-11-19 10:20:00,170.63,170.63,170.4,170.4,13700.0,146.7925,146.7925,146.5946,146.5946,13700.0
2014-11-19 10:30:00,170.4,170.51,170.39,170.42,16900.0,146.5946,146.6893,146.586,146.6118,16900.0
2014-11-19 10:40:00,170.44,170.48,170.38,170.38,23400.0,146.629,146.6635,146.5774,146.5774,23400.0
2014-11-19 10:50:00,170.38,170.67,170.37,170.5,29800.0,146.5774,146.8269,146.5688,146.6807,29800.0
2014-11-19 11:00:00,170.48,170.64,170.42,170.62,10500.0,146.6635,146.8011,146.6118,146.7839,10500.0
2014-11-19 11:10:00,170.65,170.81,170.59,170.8,22300.0,146.8097,146.9473,146.7581,146.9387,22300.0
2014-11-19 11:20:00,170.79,171.2,170.79,170.94,26300.0,146.9301,147.2829,146.9301,147.0592,26300.0
2014-11-19 11:30:00,170.94,171.29,170.94,171.2,14800.0,147.0592,147.3603,147.0592,147.2829,14800.0
2014-11-19 11:40:00,171.26,171.3,170.96,171.06,19900.0,147.3345,147.3689,147.0764,147.1624,19900.0
2014-11-19 11:50:00,171.08,171.2,171.0,171.12,12800.0,147.1796,147.2829,147.1108,147.214,12800.0
2014-11-19 12:00:00,171.14,171.41,171.14,171.41,10900.0,147.2312,147.4635,147.2312,147.4635,10900.0
2014-11-19 12:10:00,171.41,171.59,171.36,171.59,18100.0,147.4635,147.6184,147.4205,147.6184,18100.0
2014-11-19 12:20:00,171.63,171.63,171.41,171.43,22500.0,147.6528,147.6528,147.4635,147.4807,22500.0
2014-11-19 12:30:00,171.42,171.42,171.16,171.17,18500.0,147.4721,147.4721,147.2485,147.2571,18500.0
2014-11-19 12:40:00,171.14,171.22,171.09,171.17,4700.0,147.2312,147.3001,147.1882,147.2571,4700.0
2014-11-19 12:50:00,171.14,171.24,171.07,171.24,6100.0,147.2312,147.3173,147.171,147.3173,6100.0
2014-11-19 13:00:00,171.25,171.25,171.13,171.16,5100.0,147.3259,147.3259,147.2226,147.2485,5100.0
2014-11-19 13:10:00,171.14,171.24,171.08,171.15,6500.0,147.2312,147.3173,147.1796,147.2398,6500.0
2014-11-19 13:20:00,171.19,171.3,171.04,171.04,12600.0,147.2743,147.3689,147.1452,147.1452,12600.0
2014-11-19 13:30:00,171.09,171.2,171.06,171.19,4200.0,147.1882,147.2829,147.1624,147.2743,4200.0
2014-11-19 13:40:00,171.12,171.15,171.01,171.05,7800.0,147.214,147.2398,147.1194,147.1538,7800.0
2014-11-19 13:50:00,171.03,171.2,171.0,171.1,6400.0,147.1366,147.2829,147.1108,147.1968,6400.0
2014-11-19 14:00:00,171.1,171.57,171.04,171.54,9300.0,147.1968,147.6012,147.1452,147.5754,9300.0
2014-11-19 14:10:00,171.47,171.67,171.43,171.61,7900.0,147.5151,147.6872,147.4807,147.6356,7900.0
2014-11-19 14:20:00,171.58,171.58,171.09,171.09,11900.0,147.6098,147.6098,147.1882,147.1882,11900.0
2014-11-19 14:30:00,171.13,171.32,171.03,171.16,8500.0,147.2226,147.3861,147.1366,147.2485,8500.0
2014-11-19 14:40:00,171.17,171.2,170.9,170.98,8800.0,147.2571,147.2829,147.0248,147.0936,8800.0
2014-11-19 14:50:00,171.01,171.2,171.0,171.1,3600.0,147.1194,147.2829,147.1108,147.1968,3600.0
2014-11-19 15:00:00,171.11,171.17,171.0,171.12,9000.0,147.2054,147.2571,147.1108,147.214,9000.0
2014-11-19 15:10:00,171.17,171.39,171.05,171.39,15200.0,147.2571,147.4463,147.1538,147.4463,15200.0
2014-11-19 15:20:00,171.43,171.59,171.37,171.46,24200.0,147.4807,147.6184,147.4291,147.5065,24200.0
2014-11-19 15:30:00,171.55,171.62,171.44,171.57,16700.0,147.584,147.6442,147.4893,147.6012,16700.0
2014-11-19 15:40:00,171.56,171.61,171.33,171.55,24100.0,147.5926,147.6356,147.3947,147.584,24100.0
2014-11-19 15:50:00,171.57,171.79,171.54,171.66,52100.0,147.6012,147.7904,147.5754,147.6786,52100.0
2014-11-20 09:30:00,171.09,171.09,170.42,170.75,36600.0,147.1882,147.1882,146.6118,146.8957,36600.0
2014-11-20 09:40:00,170.64,171.12,170.55,170.98,19900.0,146.8011,147.214,146.7237,147.0936,19900.0
2014-11-20 09:50:00,170.97,171.01,170.79,171.0,11400.0,147.085,147.1194,146.9301,147.1108,11400.0
2014-11-20 10:00:00,170.95,171.67,170.95,171.61,16100.0,147.0678,147.6872,147.0678,147.6356,16100.0
2014-11-20 10:10:00,171.6,171.6,171.18,171.18,8300.0,147.627,147.627,147.2657,147.2657,8300.0
2014-11-20 10:20:00,171.21,171.49,171.2,171.37,7500.0,147.2915,147.5324,147.2829,147.4291,7500.0
2014-11-20 10:30:00,171.42,171.65,171.35,171.6,8700.0,147.4721,147.67,147.4119,147.627,8700.0
2014-11-20 10:40:00,171.56,172.33,171.54,172.25,110200.0,147.5926,148.255,147.5754,148.1862,110200.0
2014-11-20 10:50:00,172.16,172.33,171.89,172.16,24600.0,148.1087,148.255,147.8765,148.1087,24600.0
2014-11-20 11:00:00,172.12,172.12,171.67,171.78,22400.0,148.0743,148.0743,147.6872,147.7818,22400.0
2014-11-20 11:10:00,171.75,172.04,171.7,171.88,27500.0,147.756,148.0055,147.713,147.8679,27500.0
2014-11-20 11:20:00,171.93,171.98,171.83,171.91,10600.0,147.9109,147.9539,147.8249,147.8937,10600.0
2014-11-20 11:30:00,171.98,172.1,171.94,171.95,18700.0,147.9539,148.0571,147.9195,147.9281,18700.0
2014-11-20 11:40:00,171.94,172.09,171.88,172.03,43300.0,147.9195,148.0485,147.8679,147.9969,43300.0
2014-11-20 11:50:00,172.0,172.08,171.94,172.08,24100.0,147.9711,148.0399,147.9195,148.0399,24100.0
2014-11-20 12:00:00,172.1,172.31,172.1,172.25,22500.0,148.0571,148.2378,148.0571,148.1862,22500.0
2014-11-20 12:10:00,172.28,172.58,172.27,172.54,15200.0,148.212,148.4701,148.2034,148.4357,15200.0
2014-11-20 12:20:00,172.51,172.61,172.43,172.58,31800.0,148.4099,148.4959,148.341,148.4701,31800.0
2014-11-20 12:30:00,172.59,172.62,172.51,172.58,10800.0,148.4787,148.5045,148.4099,148.4701,10800.0
2014-11-20 12:40:00,172.5,172.5,172.31,172.4,14000.0,148.4013,148.4013,148.2378,148.3152,14000.0
2014-11-20 12:50:00,172.4,172.45,172.33,172.37,9900.0,148.3152,148.3582,148.255,148.2894,9900.0
2014-11-20 13:00:00,172.4,172.48,172.38,172.4,8800.0,148.3152,148.384,148.298,148.3152,8800.0
2014-11-20 13:10:00,172.39,172.52,172.33,172.42,15700.0,148.3066,148.4185,148.255,148.3324,15700.0
2014-11-20 13:20:00,172.41,172.47,172.34,172.47,7400.0,148.3238,148.3754,148.2636,148.3754,7400.0
2014-11-20 13:30:00,172.48,172.59,172.39,172.5,13400.0,148.384,148.4787,148.3066,148.4013,13400.0
2014-11-20 13:40:00,172.52,172.52,172.4,172.42,2900.0,148.4185,148.4185,148.3152,148.3324,2900.0
2014-11-20 13:50:00,172.42,172.48,172.34,172.48,19400.0,148.3324,148.384,148.2636,148.384,19400.0
2014-11-20 14:00:00,172.45,172.51,172.35,172.49,29900.0,148.3582,148.4099,148.2722,148.3926,29900.0
2014-11-20 14:10:00,172.51,172.59,172.45,172.5,11000.0,148.4099,148.4787,148.3582,148.4013,11000.0
2014-11-20 14:20:00,172.5,172.6,172.45,172.45,24200.0,148.4013,148.4873,148.3582,148.3582,24200.0
2014-11-20 14:30:00,172.46,172.51,172.31,172.4,14200.0,148.3668,148.4099,148.2378,148.3152,14200.0
2014-11-20 14:40:00,172.39,172.53,172.35,172.46,16600.0,148.3066,148.4271,148.2722,148.3668,16600.0
2014-11-20 14:50:00,172.45,172.49,172.32,172.34,5600.0,148.3582,148.3926,148.2464,148.2636,5600.0
2014-11-20 15:00:00,172.31,172.36,172.26,172.28,11200.0,148.2378,148.2808,148.1948,148.212,11200.0
2014-11-20 15:10:00,172.26,172.26,172.01,172.06,8500.0,148.1948,148.1948,147.9797,148.0227,8500.0
2014-11-20 15:20:00,172.05,172.25,172.0,172.24,14200.0,148.0141,148.1862,147.9711,148.1776,14200.0
2014-11-20 15:30:00,172.24,172.46,172.21,172.4,18200.0,148.1776,148.3668,148.1518,148.3152,18200.0
2014-11-20 15:40:00,172.45,172.54,172.39,172.46,24800.0,148.3582,148.4357,148.3066,148.3668,24800.0
2014-11-20 15:50:00,172.44,172.54,172.28,172.47,56200.0,148.3496,148.4357,148.212,148.3754,56200.0
2014-11-21 09:30:00,175.53,176.61,174.5,175.04,172600.0,151.008,151.9371,150.1218,150.5864,172600.0
2014-11-21 09:40:00,175.0,175.17,173.86,174.8,135300.0,150.552,150.6982,149.5713,150.3799,135300.0
2014-11-21 09:50:00,174.76,174.9,174.2,174.51,44900.0,150.3455,150.466,149.8638,150.1304,44900.0
2014-11-21 10:00:00,174.51,174.52,174.14,174.4,66000.0,150.1304,150.1391,149.8121,150.0358,66000.0
2014-11-21 10:10:00,174.44,174.84,174.36,174.73,40300.0,150.0702,150.4143,150.0014,150.3197,40300.0
2014-11-21 10:20:00,174.73,175.19,174.72,175.18,91500.0,150.3197,150.7154,150.3111,150.7068,91500.0
2014-11-21 10:30:00,175.16,175.3,175.06,175.11,38600.0,150.6896,150.8101,150.6036,150.6466,38600.0
2014-11-21 10:40:00,175.07,175.1,174.78,174.83,24300.0,150.6122,150.638,150.3627,150.4057,24300.0
2014-11-21 10:50:00,174.87,175.03,174.75,174.8,25400.0,150.4402,150.5778,150.3369,150.3799,25400.0
2014-11-21 11:00:00,174.78,174.81,174.6,174.8,34000.0,150.3627,150.3885,150.2079,150.3799,34000.0
2014-11-21 11:10:00,174.8,174.8,174.65,174.68,18200.0,150.3799,150.3799,150.2509,150.2767,18200.0
2014-11-21 11:20:00,174.68,174.75,174.57,174.61,24500.0,150.2767,150.3369,150.1821,150.2165,24500.0
2014-11-21 11:30:00,174.6,174.77,174.58,174.76,16600.0,150.2079,150.3541,150.1907,150.3455,16600.0
2014-11-21 11:40:00,174.75,174.79,174.64,174.64,11300.0,150.3369,150.3713,150.2423,150.2423,11300.0
2014-11-21 11:50:00,174.65,174.79,174.65,174.69,13600.0,150.2509,150.3713,150.2509,150.2853,13600.0
2014-11-21 12:00:00,174.67,174.79,174.63,174.66,5800.0,150.2681,150.3713,150.2337,150.2595,5800.0
2014-11-21 12:10:00,174.69,174.73,174.52,174.52,17200.0,150.2853,150.3197,150.1391,150.1391,17200.0
2014-11-21 12:20:00,174.54,174.64,174.39,174.41,28300.0,150.1563,150.2423,150.0272,150.0444,28300.0
2014-11-21 12:30:00,174.42,174.5,174.39,174.44,7900.0,150.053,150.1218,150.0272,150.0702,7900.0
2014-11-21 12:40:00,174.44,174.5,174.36,174.4,5900.0,150.0702,150.1218,150.0014,150.0358,5900.0
2014-11-21 12:50:00,174.4,174.42,174.2,174.36,9600.0,150.0358,150.053,149.8638,150.0014,9600.0
2014-11-21 13:00:00,174.4,174.4,174.08,174.2,9600.0,150.0358,150.0358,149.7605,149.8638,9600.0
2014-11-21 13:10:00,174.2,174.29,174.1,174.14,4200.0,149.8638,149.9412,149.7777,149.8121,4200.0
2014-11-21 13:20:00,174.11,174.28,174.04,174.17,17700.0,149.7863,149.9326,149.7261,149.8379,17700.0
2014-11-21 13:30:00,174.11,174.33,174.08,174.26,12400.0,149.7863,149.9756,149.7605,149.9154,12400.0
2014-11-21 13:40:00,174.28,174.5,174.23,174.49,16400.0,149.9326,150.1218,149.8896,150.1132,16400.0
2014-11-21 13:50:00,174.48,174.67,174.42,174.57,136200.0,150.1046,150.2681,150.053,150.1821,136200.0
2014-11-21 14:00:00,174.57,174.8,174.55,174.6,33400.0,150.1821,150.3799,150.1649,150.2079,33400.0
2014-11-21 14:10:00,174.63,174.68,174.49,174.53,33200.0,150.2337,150.2767,150.1132,150.1477,33200.0
2014-11-21 14:20:00,174.51,174.61,174.41,174.42,45800.0,150.1304,150.2165,150.0444,150.053,45800.0
2014-11-21 14:30:00,174.4,174.49,174.3,174.48,16900.0,150.0358,150.1132,149.9498,150.1046,16900.0
2014-11-21 14:40:00,174.47,174.67,174.43,174.53,79800.0,150.096,150.2681,150.0616,150.1477,79800.0
2014-11-21 14:50:00,174.54,174.75,174.43,174.61,64900.0,150.1563,150.3369,150.0616,150.2165,64900.0
2014-11-21 15:00:00,174.63,174.75,174.53,174.69,33900.0,150.2337,150.3369,150.1477,150.2853,33900.0
2014-11-21 15:10:00,174.68,174.81,174.64,174.78,13200.0,150.2767,150.3885,150.2423,150.3627,13200.0
2014-11-21 15:20:00,174.78,174.83,174.68,174.74,60200.0,150.3627,150.4057,150.2767,150.3283,60200.0
2014-11-21 15:30:00,174.76,174.91,174.69,174.75,90600.0,150.3455,150.4746,150.2853,150.3369,90600.0
2014-11-21 15:40:00,174.76,174.79,174.55,174.55,67600.0,150.3455,150.3713,150.1649,150.1649,67600.0
2014-11-21 15:50:00,174.55,174.64,174.42,174.47,69500.0,150.1649,150.2423,150.053,150.096,69500.0
2014-11-24 09:30:00,175.34,176.45,175.21,175.99,143700.0,150.8445,151.7994,150.7327,151.4037,143700.0
2014-11-24 09:40:00,175.99,176.17,175.65,175.8,99300.0,151.4037,151.5585,151.1112,151.2402,99300.0
2014-11-24 09:50:00,175.76,175.93,175.6,175.85,28200.0,151.2058,151.3521,151.0682,151.2832,28200.0
2014-11-24 10:00:00,175.85,175.85,175.3,175.6,56500.0,151.2832,151.2832,150.8101,151.0682,56500.0
2014-11-24 10:10:00,175.57,175.69,175.39,175.5,16400.0,151.0424,151.1456,150.8875,150.9821,16400.0
2014-11-24 10:20:00,175.47,175.5,175.33,175.44,31000.0,150.9563,150.9821,150.8359,150.9305,31000.0
2014-11-24 10:30:00,175.45,175.51,175.3,175.3,36600.0,150.9391,150.9907,150.8101,150.8101,36600.0
2014-11-24 10:40:00,175.38,175.44,175.18,175.18,13700.0,150.8789,150.9305,150.7068,150.7068,13700.0
2014-11-24 10:50:00,175.18,175.42,175.18,175.18,19300.0,150.7068,150.9133,150.7068,150.7068,19300.0
2014-11-24 11:00:00,175.21,175.34,175.11,175.11,20700.0,150.7327,150.8445,150.6466,150.6466,20700.0
2014-11-24 11:10:00,175.1,175.36,175.09,175.23,26900.0,150.638,150.8617,150.6294,150.7499,26900.0
2014-11-24 11:20:00,175.23,175.31,175.16,175.2,23400.0,150.7499,150.8187,150.6896,150.7241,23400.0
2014-11-24 11:30:00,175.21,175.45,175.19,175.41,31100.0,150.7327,150.9391,150.7154,150.9047,31100.0
2014-11-24 11:40:00,175.41,175.44,175.3,175.39,23600.0,150.9047,150.9305,150.8101,150.8875,23600.0
2014-11-24 11:50:00,175.36,175.41,175.24,175.27,27800.0,150.8617,150.9047,150.7585,150.7843,27800.0
2014-11-24 12:00:00,175.28,175.69,175.27,175.65,48700.0,150.7929,151.1456,150.7843,151.1112,48700.0
2014-11-24 12:10:00,175.64,175.66,175.44,175.52,11200.0,151.1026,151.1198,150.9305,150.9993,11200.0
2014-11-24 12:20:00,175.52,175.61,175.44,175.49,8200.0,150.9993,151.0768,150.9305,150.9735,8200.0
2014-11-24 12:30:00,175.45,175.47,175.4,175.43,4900.0,150.9391,150.9563,150.8961,150.9219,4900.0
2014-11-24 12:40:00,175.45,175.46,175.37,175.39,6700.0,150.9391,150.9477,150.8703,150.8875,6700.0
2014-11-24 12:50:00,175.38,175.46,175.32,175.41,6400.0,150.8789,150.9477,150.8273,150.9047,6400.0
2014-11-24 13:00:00,175.42,175.44,175.36,175.38,8200.0,150.9133,150.9305,150.8617,150.8789,8200.0
2014-11-24 13:10:00,175.37,175.5,175.36,175.45,14900.0,150.8703,150.9821,150.8617,150.9391,14900.0
2014-11-24 13:20:00,175.49,175.5,175.46,175.46,9500.0,150.9735,150.9821,150.9477,150.9477,9500.0
2014-11-24 13:30:00,175.48,175.48,175.4,175.45,28800.0,150.9649,150.9649,150.8961,150.9391,28800.0
2014-11-24 13:40:00,175.45,175.51,175.39,175.42,13600.0,150.9391,150.9907,150.8875,150.9133,13600.0
2014-11-24 13:50:00,175.4,175.43,175.29,175.3,16400.0,150.8961,150.9219,150.8015,150.8101,16400.0
2014-11-24 14:00:00,175.31,175.52,175.3,175.52,10600.0,150.8187,150.9993,150.8101,150.9993,10600.0
2014-11-24 14:10:00,175.52,175.68,175.49,175.67,13300.0,150.9993,151.137,150.9735,151.1284,13300.0
2014-11-24 14:20:00,175.65,175.67,175.55,175.62,34300.0,151.1112,151.1284,151.0252,151.0854,34300.0
2014-11-24 14:30:00,175.62,175.68,175.54,175.64,26700.0,151.0854,151.137,151.0166,151.1026,26700.0
2014-11-24 14:40:00,175.65,175.79,175.54,175.71,111700.0,151.1112,151.2316,151.0166,151.1628,111700.0
2014-11-24 14:50:00,175.7,175.8,175.59,175.6,31400.0,151.1542,151.2402,151.0596,151.0682,31400.0
2014-11-24 15:00:00,175.63,175.7,175.58,175.66,10600.0,151.094,151.1542,151.051,151.1198,10600.0
2014-11-24 15:10:00,175.64,175.68,175.5,175.51,12200.0,151.1026,151.137,150.9821,150.9907,12200.0
2014-11-24 15:20:00,175.52,175.59,175.47,175.54,30600.0,150.9993,151.0596,150.9563,151.0166,30600.0
2014-11-24 15:30:00,175.54,175.56,175.32,175.45,46300.0,151.0166,151.0338,150.8273,150.9391,46300.0
2014-11-24 15:40:00,175.47,175.62,175.39,175.59,157200.0,150.9563,151.0854,150.8875,151.0596,157200.0
2014-11-24 15:50:00,175.59,175.68,175.39,175.57,211200.0,151.0596,151.137,150.8875,151.0424,211200.0
2014-11-25 09:30:00,175.45,175.89,175.0,175.0,44300.0,150.9391,151.3177,150.552,150.552,44300.0
2014-11-25 09:40:00,175.08,175.13,174.62,174.99,46700.0,150.6208,150.6638,150.2251,150.5434,46700.0
2014-11-25 09:50:00,174.97,175.09,174.82,174.92,49500.0,150.5262,150.6294,150.3971,150.4832,49500.0
2014-11-25 10:00:00,174.93,174.99,174.64,174.97,28400.0,150.4918,150.5434,150.2423,150.5262,28400.0
2014-11-25 10:10:00,174.97,175.2,174.7,174.76,32000.0,150.5262,150.7241,150.2939,150.3455,32000.0
2014-11-25 10:20:00,174.75,174.98,174.67,174.98,45900.0,150.3369,150.5348,150.2681,150.5348,45900.0
2014-11-25 10:30:00,175.0,175.0,174.51,174.56,31300.0,150.552,150.552,150.1304,150.1735,31300.0
2014-11-25 10:40:00,174.58,174.7,174.53,174.59,11500.0,150.1907,150.2939,150.1477,150.1993,11500.0
2014-11-25 10:50:00,174.64,174.75,174.58,174.59,12700.0,150.2423,150.3369,150.1907,150.1993,12700.0
2014-11-25 11:00:00,174.59,174.77,174.55,174.58,15300.0,150.1993,150.3541,150.1649,150.1907,15300.0
2014-11-25 11:10:00,174.6,174.68,174.4,174.66,16300.0,150.2079,150.2767,150.0358,150.2595,16300.0
2014-11-25 11:20:00,174.65,174.97,174.62,174.93,18300.0,150.2509,150.5262,150.2251,150.4918,18300.0
2014-11-25 11:30:00,174.94,175.41,174.93,175.36,30400.0,150.5004,150.9047,150.4918,150.8617,30400.0
2014-11-25 11:40:00,175.29,175.48,175.26,175.44,13600.0,150.8015,150.9649,150.7757,150.9305,13600.0
2014-11-25 11:50:00,175.4,175.49,175.29,175.49,14300.0,150.8961,150.9735,150.8015,150.9735,14300.0
2014-11-25 12:00:00,175.48,175.59,175.14,175.3,84600.0,150.9649,151.0596,150.6724,150.8101,84600.0
2014-11-25 12:10:00,175.29,175.33,175.15,175.25,20300.0,150.8015,150.8359,150.681,150.7671,20300.0
2014-11-25 12:20:00,175.2,175.3,175.12,175.12,39200.0,150.7241,150.8101,150.6552,150.6552,39200.0
2014-11-25 12:30:00,175.14,175.33,175.12,175.22,30200.0,150.6724,150.8359,150.6552,150.7413,30200.0
2014-11-25 12:40:00,175.24,175.35,175.16,175.21,73800.0,150.7585,150.8531,150.6896,150.7327,73800.0
2014-11-25 12:50:00,175.21,175.29,175.1,175.12,25600.0,150.7327,150.8015,150.638,150.6552,25600.0
2014-11-25 13:00:00,175.14,175.27,175.14,175.21,21000.0,150.6724,150.7843,150.6724,150.7327,21000.0
2014-11-25 13:10:00,175.2,175.25,175.17,175.19,22400.0,150.7241,150.7671,150.6982,150.7154,22400.0
2014-11-25 13:20:00,175.2,175.27,175.18,175.21,30900.0,150.7241,150.7843,150.7068,150.7327,30900.0
2014-11-25 13:30:00,175.23,175.25,175.18,175.23,16500.0,150.7499,150.7671,150.7068,150.7499,16500.0
2014-11-25 13:40:00,175.22,175.26,175.14,175.2,20700.0,150.7413,150.7757,150.6724,150.7241,20700.0
2014-11-25 13:50:00,175.22,175.42,175.17,175.35,78400.0,150.7413,150.9133,150.6982,150.8531,78400.0
2014-11-25 14:00:00,175.34,175.5,175.26,175.41,28000.0,150.8445,150.9821,150.7757,150.9047,28000.0
2014-11-25 14:10:00,175.42,175.5,175.35,175.37,20200.0,150.9133,150.9821,150.8531,150.8703,20200.0
2014-11-25 14:20:00,175.37,175.45,175.37,175.39,22900.0,150.8703,150.9391,150.8703,150.8875,22900.0
2014-11-25 14:30:00,175.41,175.43,175.33,175.38,11100.0,150.9047,150.9219,150.8359,150.8789,11100.0
2014-11-25 14:40:00,175.36,175.4,175.28,175.29,14000.0,150.8617,150.8961,150.7929,150.8015,14000.0
2014-11-25 14:50:00,175.27,175.31,175.13,175.3,18500.0,150.7843,150.8187,150.6638,150.8101,18500.0
2014-11-25 15:00:00,175.3,175.3,175.14,175.16,30700.0,150.8101,150.8101,150.6724,150.6896,30700.0
2014-11-25 15:10:00,175.14,175.3,175.14,175.3,24400.0,150.6724,150.8101,150.6724,150.8101,24400.0
2014-11-25 15:20:00,175.3,175.31,175.25,175.3,27000.0,150.8101,150.8187,150.7671,150.8101,27000.0
2014-11-25 15:30:00,175.3,175.32,175.19,175.19,38200.0,150.8101,150.8273,150.7154,150.7154,38200.0
2014-11-25 15:40:00,175.19,175.26,175.12,175.12,32100.0,150.7154,150.7757,150.6552,150.6552,32100.0
2014-11-25 15:50:00,175.12,175.16,174.74,174.96,133700.0,150.6552,150.6896,150.3283,150.5176,133700.0
2014-11-26 09:30:00,175.25,175.49,174.86,175.1,31200.0,150.7671,150.9735,150.4316,150.638,31200.0
2014-11-26 09:40:00,175.07,175.1,174.79,174.84,17100.0,150.6122,150.638,150.3713,150.4143,17100.0
2014-11-26 09:50:00,174.76,175.25,174.76,175.2,12400.0,150.3455,150.7671,150.3455,150.7241,12400.0
2014-11-26 10:00:00,175.15,175.2,174.78,175.16,10600.0,150.681,150.7241,150.3627,150.6896,10600.0
2014-11-26 10:10:00,175.18,175.25,175.02,175.1,15900.0,150.7068,150.7671,150.5692,150.638,15900.0
2014-11-26 10:20:00,175.1,175.1,174.81,174.86,4700.0,150.638,150.638,150.3885,150.4316,4700.0
2014-11-26 10:30:00,174.87,174.94,174.53,174.55,11600.0,150.4402,150.5004,150.1477,150.1649,11600.0
2014-11-26 10:40:00,174.52,174.76,174.52,174.67,9500.0,150.1391,150.3455,150.1391,150.2681,9500.0
2014-11-26 10:50:00,174.67,174.73,174.61,174.73,8100.0,150.2681,150.3197,150.2165,150.3197,8100.0
2014-11-26 11:00:00,174.73,174.86,174.68,174.81,6000.0,150.3197,150.4316,150.2767,150.3885,6000.0
2014-11-26 11:10:00,174.76,174.82,174.69,174.7,9200.0,150.3455,150.3971,150.2853,150.2939,9200.0
2014-11-26 11:20:00,174.7,174.86,174.66,174.83,7100.0,150.2939,150.4316,150.2595,150.4057,7100.0
2014-11-26 11:30:00,174.85,174.94,174.82,174.94,23500.0,150.4229,150.5004,150.3971,150.5004,23500.0
2014-11-26 11:40:00,174.92,175.0,174.91,174.95,7000.0,150.4832,150.552,150.4746,150.509,7000.0
2014-11-26 11:50:00,174.97,175.06,174.9,175.06,9200.0,150.5262,150.6036,150.466,150.6036,9200.0
2014-11-26 12:00:00,175.04,175.08,174.97,175.03,13000.0,150.5864,150.6208,150.5262,150.5778,13000.0
2014-11-26 12:10:00,175.04,175.07,174.96,175.02,10300.0,150.5864,150.6122,150.5176,150.5692,10300.0
2014-11-26 12:20:00,175.0,175.06,174.9,174.9,6600.0,150.552,150.6036,150.466,150.466,6600.0
2014-11-26 12:30:00,174.87,175.03,174.85,175.01,12800.0,150.4402,150.5778,150.4229,150.5606,12800.0
2014-11-26 12:40:00,175.01,175.15,175.0,175.07,14500.0,150.5606,150.681,150.552,150.6122,14500.0
2014-11-26 12:50:00,175.05,175.11,175.0,175.05,6100.0,150.595,150.6466,150.552,150.595,6100.0
2014-11-26 13:00:00,175.03,175.15,175.03,175.11,9100.0,150.5778,150.681,150.5778,150.6466,9100.0
2014-11-26 13:10:00,175.09,175.18,175.06,175.09,15100.0,150.6294,150.7068,150.6036,150.6294,15100.0
2014-11-26 13:20:00,175.09,175.17,174.98,175.0,13200.0,150.6294,150.6982,150.5348,150.552,13200.0
2014-11-26 13:30:00,175.01,175.05,174.91,175.03,10400.0,150.5606,150.595,150.4746,150.5778,10400.0
2014-11-26 13:40:00,175.02,175.1,174.96,175.1,13900.0,150.5692,150.638,150.5176,150.638,13900.0
2014-11-26 13:50:00,175.07,175.07,174.92,174.92,9900.0,150.6122,150.6122,150.4832,150.4832,9900.0
2014-11-26 14:00:00,174.91,175.03,174.87,174.87,42400.0,150.4746,150.5778,150.4402,150.4402,42400.0
2014-11-26 14:10:00,174.86,174.93,174.78,174.93,14400.0,150.4316,150.4918,150.3627,150.4918,14400.0
2014-11-26 14:20:00,174.91,174.94,174.77,174.77,8100.0,150.4746,150.5004,150.3541,150.3541,8100.0
2014-11-26 14:30:00,174.78,174.89,174.76,174.82,8100.0,150.3627,150.4574,150.3455,150.3971,8100.0
2014-11-26 14:40:00,174.84,174.98,174.84,174.88,5300.0,150.4143,150.5348,150.4143,150.4488,5300.0
2014-11-26 14:50:00,174.87,174.97,174.86,174.86,6300.0,150.4402,150.5262,150.4316,150.4316,6300.0
2014-11-26 15:00:00,174.88,174.93,174.84,174.88,5200.0,150.4488,150.4918,150.4143,150.4488,5200.0
2014-11-26 15:10:00,174.88,175.0,174.86,174.98,5300.0,150.4488,150.552,150.4316,150.5348,5300.0
2014-11-26 15:20:00,174.99,175.07,174.92,174.95,12900.0,150.5434,150.6122,150.4832,150.509,12900.0
2014-11-26 15:30:00,174.92,175.04,174.92,175.0,20700.0,150.4832,150.5864,150.4832,150.552,20700.0
2014-11-26 15:40:00,174.99,175.27,174.99,175.09,54800.0,150.5434,150.7843,150.5434,150.6294,54800.0
2014-11-26 15:50:00,175.1,175.18,175.02,175.05,47600.0,150.638,150.7068,150.5692,150.595,47600.0
2014-11-28 09:30:00,178.54,179.45,177.5,178.3,170500.0,153.5974,154.3803,152.7027,153.391,170500.0
2014-11-28 09:40:00,178.29,179.54,178.27,179.27,106100.0,153.3824,154.4577,153.3652,154.2255,106100.0
2014-11-28 09:50:00,179.18,179.61,179.0,179.55,46300.0,154.148,154.518,153.9932,154.4663,46300.0
2014-11-28 10:00:00,179.53,179.79,179.21,179.43,50500.0,154.4491,154.6728,154.1738,154.3631,50500.0
2014-11-28 10:10:00,179.4,179.51,179.28,179.38,42600.0,154.3373,154.4319,154.2341,154.3201,42600.0
2014-11-28 10:20:00,179.36,179.55,179.35,179.44,56500.0,154.3029,154.4663,154.2943,154.3717,56500.0
2014-11-28 10:30:00,179.42,179.47,179.21,179.28,54700.0,154.3545,154.3975,154.1738,154.2341,54700.0
2014-11-28 10:40:00,179.29,179.3,179.09,179.11,33400.0,154.2427,154.2513,154.0706,154.0878,33400.0
2014-11-28 10:50:00,179.14,179.18,178.95,179.17,34700.0,154.1136,154.148,153.9502,154.1394,34700.0
2014-11-28 11:00:00,179.14,179.33,179.14,179.14,37700.0,154.1136,154.2771,154.1136,154.1136,37700.0
2014-11-28 11:10:00,179.12,179.55,179.11,179.5,37200.0,154.0964,154.4663,154.0878,154.4233,37200.0
2014-11-28 11:20:00,179.5,179.55,179.03,179.03,132800.0,154.4233,154.4663,154.019,154.019,132800.0
2014-11-28 11:30:00,179.07,179.14,178.67,178.73,81200.0,154.0534,154.1136,153.7093,153.7609,81200.0
2014-11-28 11:40:00,178.78,178.79,178.43,178.52,36900.0,153.8039,153.8125,153.5028,153.5802,36900.0
2014-11-28 11:50:00,178.53,178.78,178.41,178.55,92300.0,153.5888,153.8039,153.4856,153.606,92300.0
2014-11-28 12:00:00,178.59,178.63,178.43,178.48,67500.0,153.6405,153.6749,153.5028,153.5458,67500.0
2014-11-28 12:10:00,178.45,178.59,178.44,178.49,55700.0,153.52,153.6405,153.5114,153.5544,55700.0
2014-11-28 12:20:00,178.5,178.52,178.26,178.28,58800.0,153.563,153.5802,153.3566,153.3738,58800.0
2014-11-28 12:30:00,178.28,178.3,177.97,178.02,51800.0,153.3738,153.391,153.1071,153.1501,51800.0
2014-11-28 12:40:00,177.99,178.1,177.85,178.03,81100.0,153.1243,153.2189,153.0038,153.1587,81100.0
2014-11-28 12:50:00,178.04,178.3,177.9,178.28,90000.0,153.1673,153.391,153.0469,153.3738,90000.0
2014-12-01 09:30:00,178.79,178.97,177.77,177.89,106200.0,153.8125,153.9674,152.935,153.0383,106200.0
2014-12-01 09:40:00,177.73,178.16,177.19,177.3,51200.0,152.9006,153.2705,152.436,152.5307,51200.0
2014-12-01 09:50:00,177.21,177.21,175.72,176.42,74400.0,152.4532,152.4532,151.1714,151.7736,74400.0
2014-12-01 10:00:00,176.36,176.65,176.21,176.49,38300.0,151.722,151.9715,151.593,151.8338,38300.0
2014-12-01 10:10:00,176.61,177.94,176.54,177.82,55200.0,151.9371,153.0813,151.8769,152.978,55200.0
2014-12-01 10:20:00,177.87,178.39,177.83,178.32,59700.0,153.021,153.4684,152.9866,153.4082,59700.0
2014-12-01 10:30:00,178.37,178.56,177.97,178.23,64900.0,153.4512,153.6147,153.1071,153.3308,64900.0
2014-12-01 10:40:00,178.23,178.23,177.91,178.14,58400.0,153.3308,153.3308,153.0555,153.2533,58400.0
2014-12-01 10:50:00,178.14,178.15,177.44,177.48,53700.0,153.2533,153.2619,152.6511,152.6855,53700.0
2014-12-01 11:00:00,177.54,177.81,177.44,177.48,25300.0,152.7371,152.9694,152.6511,152.6855,25300.0
2014-12-01 11:10:00,177.48,177.99,177.45,177.98,16900.0,152.6855,153.1243,152.6597,153.1157,16900.0
2014-12-01 11:20:00,177.99,178.23,177.97,178.03,39300.0,153.1243,153.3308,153.1071,153.1587,39300.0
2014-12-01 11:30:00,178.02,178.1,177.63,177.81,24200.0,153.1501,153.2189,152.8146,152.9694,24200.0
2014-12-01 11:40:00,177.81,178.03,177.78,178.0,23000.0,152.9694,153.1587,152.9436,153.1329,23000.0
2014-12-01 11:50:00,177.94,178.08,177.72,177.74,17200.0,153.0813,153.2017,152.892,152.9092,17200.0
2014-12-01 12:00:00,177.73,177.86,177.67,177.72,15000.0,152.9006,153.0124,152.849,152.892,15000.0
2014-12-01 12:10:00,177.74,178.09,177.73,177.95,28400.0,152.9092,153.2103,152.9006,153.0899,28400.0
2014-12-01 12:20:00,178.0,178.09,177.85,178.09,21800.0,153.1329,153.2103,153.0038,153.2103,21800.0
2014-12-01 12:30:00,178.04,178.07,177.96,177.99,15700.0,153.1673,153.1931,153.0985,153.1243,15700.0
2014-12-01 12:40:00,178.0,178.22,177.92,178.03,53100.0,153.1329,153.3221,153.0641,153.1587,53100.0
2014-12-01 12:50:00,178.03,178.31,178.01,178.25,69500.0,153.1587,153.3996,153.1415,153.348,69500.0
2014-12-01 13:00:00,178.3,178.37,178.0,178.17,72000.0,153.391,153.4512,153.1329,153.2791,72000.0
2014-12-01 13:10:00,178.16,178.21,177.92,177.94,13500.0,153.2705,153.3135,153.0641,153.0813,13500.0
2014-12-01 13:20:00,177.94,178.17,177.86,177.88,12900.0,153.0813,153.2791,153.0124,153.0296,12900.0
2014-12-01 13:30:00,177.95,178.01,177.81,177.92,5800.0,153.0899,153.1415,152.9694,153.0641,5800.0
2014-12-01 13:40:00,177.93,177.98,177.63,177.66,18500.0,153.0727,153.1157,152.8146,152.8404,18500.0
2014-12-01 13:50:00,177.65,177.68,177.46,177.46,20000.0,152.8318,152.8576,152.6683,152.6683,20000.0
2014-12-01 14:00:00,177.47,177.52,177.17,177.33,23500.0,152.6769,152.7199,152.4188,152.5565,23500.0
2014-12-01 14:10:00,177.32,177.32,177.0,177.12,21500.0,152.5479,152.5479,152.2726,152.3758,21500.0
2014-12-01 14:20:00,177.07,177.15,176.87,176.87,36900.0,152.3328,152.4016,152.1607,152.1607,36900.0
2014-12-01 14:30:00,176.87,177.32,176.84,177.26,68700.0,152.1607,152.5479,152.1349,152.4963,68700.0
2014-12-01 14:40:00,177.26,177.33,177.14,177.26,16200.0,152.4963,152.5565,152.393,152.4963,16200.0
2014-12-01 14:50:00,177.27,177.34,177.12,177.2,13800.0,152.5049,152.5651,152.3758,152.4446,13800.0
2014-12-01 15:00:00,177.15,177.59,177.08,177.56,23700.0,152.4016,152.7802,152.3414,152.7544,23700.0
2014-12-01 15:10:00,177.56,177.97,177.56,177.97,27900.0,152.7544,153.1071,152.7544,153.1071,27900.0
2014-12-01 15:20:00,177.92,178.15,177.91,178.04,48800.0,153.0641,153.2619,153.0555,153.1673,48800.0
2014-12-01 15:30:00,178.05,178.09,177.73,177.86,29500.0,153.1759,153.2103,152.9006,153.0124,29500.0
2014-12-01 15:40:00,177.9,177.91,177.68,177.76,48400.0,153.0469,153.0555,152.8576,152.9264,48400.0
2014-12-01 15:50:00,177.75,177.87,177.61,177.64,96500.0,152.9178,153.021,152.7974,152.8232,96500.0
2014-12-02 09:30:00,181.12,182.42,181.12,181.8,328800.0,155.817,156.9354,155.817,156.402,328800.0
2014-12-02 09:40:00,181.8,181.91,181.08,181.16,162300.0,156.402,156.4966,155.7826,155.8514,162300.0
2014-12-02 09:50:00,181.12,181.21,180.66,181.0,134400.0,155.817,155.8944,155.4213,155.7138,134400.0
2014-12-02 10:00:00,180.98,181.18,180.41,180.6,222700.0,155.6966,155.8686,155.2062,155.3697,222700.0
2014-12-02 10:10:00,180.62,180.63,180.29,180.4,165000.0,155.3869,155.3955,155.103,155.1976,165000.0
2014-12-02 10:20:00,180.41,180.92,180.18,180.7,105000.0,155.2062,155.645,155.0083,155.4557,105000.0
2014-12-02 10:30:00,180.64,180.77,180.53,180.58,40400.0,155.4041,155.5159,155.3094,155.3525,40400.0
2014-12-02 10:40:00,180.58,180.69,180.28,180.46,52300.0,155.3525,155.4471,155.0944,155.2492,52300.0
2014-12-02 10:50:00,180.4,180.55,180.35,180.52,37600.0,155.1976,155.3266,155.1546,155.3008,37600.0
2014-12-02 11:00:00,180.52,180.65,180.11,180.16,88300.0,155.3008,155.4127,154.9481,154.9911,88300.0
2014-12-02 11:10:00,180.14,180.62,180.14,180.6,34600.0,154.9739,155.3869,154.9739,155.3697,34600.0
2014-12-02 11:20:00,180.61,180.61,180.12,180.26,55600.0,155.3783,155.3783,154.9567,155.0772,55600.0
2014-12-02 11:30:00,180.23,180.3,180.2,180.29,47700.0,155.0513,155.1116,155.0255,155.103,47700.0
2014-12-02 11:40:00,180.3,180.45,180.19,180.45,30900.0,155.1116,155.2406,155.0169,155.2406,30900.0
2014-12-02 11:50:00,180.44,180.65,180.39,180.65,53700.0,155.232,155.4127,155.189,155.4127,53700.0
2014-12-02 12:00:00,180.6,180.66,180.46,180.5,29300.0,155.3697,155.4213,155.2492,155.2836,29300.0
2014-12-02 12:10:00,180.51,180.56,180.33,180.54,27500.0,155.2922,155.3352,155.1374,155.318,27500.0
2014-12-02 12:20:00,180.52,180.55,180.15,180.17,37000.0,155.3008,155.3266,154.9825,154.9997,37000.0
2014-12-02 12:30:00,180.15,180.32,180.11,180.23,19300.0,154.9825,155.1288,154.9481,155.0513,19300.0
2014-12-02 12:40:00,180.21,180.26,179.87,180.1,77000.0,155.0341,155.0772,154.7416,154.9395,77000.0
2014-12-02 12:50:00,180.1,180.37,179.99,180.31,48700.0,154.9395,155.1718,154.8449,155.1202,48700.0
2014-12-02 13:00:00,180.32,180.5,180.28,180.39,19500.0,155.1288,155.2836,155.0944,155.189,19500.0
2014-12-02 13:10:00,180.4,180.54,180.3,180.39,25400.0,155.1976,155.318,155.1116,155.189,25400.0
2014-12-02 13:20:00,180.38,180.38,180.0,180.3,24800.0,155.1804,155.1804,154.8535,155.1116,24800.0
2014-12-02 13:30:00,180.3,180.32,179.95,180.01,43600.0,155.1116,155.1288,154.8105,154.8621,43600.0
2014-12-02 13:40:00,180.0,180.15,179.92,179.99,20700.0,154.8535,154.9825,154.7847,154.8449,20700.0
2014-12-02 13:50:00,179.93,179.98,179.77,179.96,26700.0,154.7933,154.8363,154.6556,154.8191,26700.0
2014-12-02 14:00:00,179.97,180.2,179.96,180.19,56800.0,154.8277,155.0255,154.8191,155.0169,56800.0
2014-12-02 14:10:00,180.19,180.31,180.16,180.29,31400.0,155.0169,155.1202,154.9911,155.103,31400.0
2014-12-02 14:20:00,180.29,180.45,180.25,180.43,20400.0,155.103,155.2406,155.0686,155.2234,20400.0
2014-12-02 14:30:00,180.38,180.46,180.11,180.19,31400.0,155.1804,155.2492,154.9481,155.0169,31400.0
2014-12-02 14:40:00,180.24,180.28,180.12,180.26,65600.0,155.0599,155.0944,154.9567,155.0772,65600.0
2014-12-02 14:50:00,180.25,180.26,180.15,180.16,34200.0,155.0686,155.0772,154.9825,154.9911,34200.0
2014-12-02 15:00:00,180.16,180.29,180.02,180.09,24200.0,154.9911,155.103,154.8707,154.9309,24200.0
2014-12-02 15:10:00,180.05,180.25,179.93,180.18,47800.0,154.8965,155.0686,154.7933,155.0083,47800.0
2014-12-02 15:20:00,180.17,180.18,180.03,180.14,26200.0,154.9997,155.0083,154.8793,154.9739,26200.0
2014-12-02 15:30:00,180.16,180.26,180.08,180.18,57400.0,154.9911,155.0772,154.9223,155.0083,57400.0
2014-12-02 15:40:00,180.18,180.25,180.13,180.25,141600.0,155.0083,155.0686,154.9653,155.0686,141600.0
2014-12-02 15:50:00,180.24,180.26,180.05,180.2,205800.0,155.0599,155.0772,154.8965,155.0255,205800.0
2014-12-03 09:30:00,180.7,180.7,180.23,180.41,89000.0,155.4557,155.4557,155.0513,155.2062,89000.0
2014-12-03 09:40:00,180.37,180.49,180.23,180.39,43900.0,155.1718,155.275,155.0513,155.189,43900.0
2014-12-03 09:50:00,180.35,180.39,179.63,179.67,48200.0,155.1546,155.189,154.5352,154.5696,48200.0
2014-12-03 10:00:00,179.74,179.95,179.69,179.81,40800.0,154.6298,154.8105,154.5868,154.69,40800.0
2014-12-03 10:10:00,179.81,179.91,179.63,179.84,42300.0,154.69,154.7761,154.5352,154.7158,42300.0
2014-12-03 10:20:00,179.83,179.95,179.65,179.89,35600.0,154.7072,154.8105,154.5524,154.7588,35600.0
2014-12-03 10:30:00,179.94,180.0,179.8,179.83,53000.0,154.8019,154.8535,154.6814,154.7072,53000.0
2014-12-03 10:40:00,179.85,179.96,179.8,179.93,34000.0,154.7244,154.8191,154.6814,154.7933,34000.0
2014-12-03 10:50:00,179.93,179.94,179.83,179.9,24900.0,154.7933,154.8019,154.7072,154.7674,24900.0
2014-12-03 11:00:00,179.89,179.96,179.85,179.86,46500.0,154.7588,154.8191,154.7244,154.733,46500.0
2014-12-03 11:10:00,179.89,179.92,179.52,179.54,21900.0,154.7588,154.7847,154.4405,154.4577,21900.0
2014-12-03 11:20:00,179.59,179.94,179.57,179.93,34100.0,154.5008,154.8019,154.4836,154.7933,34100.0
2014-12-03 11:30:00,179.94,179.95,179.67,179.71,23200.0,154.8019,154.8105,154.5696,154.604,23200.0
2014-12-03 11:40:00,179.72,179.78,179.49,179.61,16800.0,154.6126,154.6642,154.4147,154.518,16800.0
2014-12-03 11:50:00,179.58,179.67,179.56,179.58,31900.0,154.4922,154.5696,154.4749,154.4922,31900.0
2014-12-03 12:00:00,179.6,179.9,179.58,179.82,17600.0,154.5094,154.7674,154.4922,154.6986,17600.0
2014-12-03 12:10:00,179.82,179.9,179.8,179.88,10900.0,154.6986,154.7674,154.6814,154.7502,10900.0
2014-12-03 12:20:00,179.9,179.92,179.76,179.76,8600.0,154.7674,154.7847,154.647,154.647,8600.0
2014-12-03 12:30:00,179.74,179.75,179.63,179.66,7800.0,154.6298,154.6384,154.5352,154.561,7800.0
2014-12-03 12:40:00,179.66,179.91,179.65,179.91,12700.0,154.561,154.7761,154.5524,154.7761,12700.0
2014-12-03 12:50:00,179.86,179.92,179.86,179.91,11300.0,154.733,154.7847,154.733,154.7761,11300.0
2014-12-03 13:00:00,179.9,179.94,179.89,179.91,24300.0,154.7674,154.8019,154.7588,154.7761,24300.0
2014-12-03 13:10:00,179.94,179.97,179.88,179.93,22100.0,154.8019,154.8277,154.7502,154.7933,22100.0
2014-12-03 13:20:00,179.94,180.05,179.93,180.03,29300.0,154.8019,154.8965,154.7933,154.8793,29300.0
2014-12-03 13:30:00,180.02,180.05,179.98,180.02,22500.0,154.8707,154.8965,154.8363,154.8707,22500.0
2014-12-03 13:40:00,180.0,180.04,179.97,179.99,14500.0,154.8535,154.8879,154.8277,154.8449,14500.0
2014-12-03 13:50:00,180.01,180.05,179.95,180.05,20000.0,154.8621,154.8965,154.8105,154.8965,20000.0
2014-12-03 14:00:00,180.04,180.27,180.04,180.2,17700.0,154.8879,155.0858,154.8879,155.0255,17700.0
2014-12-03 14:10:00,180.19,180.26,180.13,180.23,18400.0,155.0169,155.0772,154.9653,155.0513,18400.0
2014-12-03 14:20:00,180.24,180.38,180.19,180.34,18600.0,155.0599,155.1804,155.0169,155.146,18600.0
2014-12-03 14:30:00,180.35,180.39,180.29,180.35,32200.0,155.1546,155.189,155.103,155.1546,32200.0
2014-12-03 14:40:00,180.38,180.44,180.34,180.34,32600.0,155.1804,155.232,155.146,155.146,32600.0
2014-12-03 14:50:00,180.35,180.38,180.07,180.1,35400.0,155.1546,155.1804,154.9137,154.9395,35400.0
2014-12-03 15:00:00,180.13,180.21,180.07,180.09,19300.0,154.9653,155.0341,154.9137,154.9309,19300.0
2014-12-03 15:10:00,180.12,180.23,180.09,180.16,35400.0,154.9567,155.0513,154.9309,154.9911,35400.0
2014-12-03 15:20:00,180.16,180.21,180.0,180.18,31400.0,154.9911,155.0341,154.8535,155.0083,31400.0
2014-12-03 15:30:00,180.21,180.35,180.16,180.27,27200.0,155.0341,155.1546,154.9911,155.0858,27200.0
2014-12-03 15:40:00,180.26,180.27,180.15,180.16,64500.0,155.0772,155.0858,154.9825,154.9911,64500.0
2014-12-03 15:50:00,180.15,180.22,179.85,180.0,152300.0,154.9825,155.0427,154.7244,154.8535,152300.0
2014-12-04 09:30:00,180.25,180.49,179.75,180.11,102900.0,155.0686,155.275,154.6384,154.9481,102900.0
2014-12-04 09:40:00,180.14,180.48,179.86,179.92,75700.0,154.9739,155.2664,154.733,154.7847,75700.0
2014-12-04 09:50:00,179.96,180.19,179.83,180.0,24600.0,154.8191,155.0169,154.7072,154.8535,24600.0
2014-12-04 10:00:00,180.07,180.12,179.37,179.62,34300.0,154.9137,154.9567,154.3115,154.5266,34300.0
2014-12-04 10:10:00,179.66,180.21,179.56,180.04,23500.0,154.561,155.0341,154.4749,154.8879,23500.0
2014-12-04 10:20:00,180.04,180.29,180.04,180.14,19600.0,154.8879,155.103,154.8879,154.9739,19600.0
2014-12-04 10:30:00,180.12,180.13,179.59,179.72,22800.0,154.9567,154.9653,154.5008,154.6126,22800.0
2014-12-04 10:40:00,179.72,179.79,179.34,179.56,23100.0,154.6126,154.6728,154.2857,154.4749,23100.0
2014-12-04 10:50:00,179.57,179.93,179.56,179.78,14200.0,154.4836,154.7933,154.4749,154.6642,14200.0
2014-12-04 11:00:00,179.78,179.8,179.58,179.67,10800.0,154.6642,154.6814,154.4922,154.5696,10800.0
2014-12-04 11:10:00,179.72,179.89,179.64,179.89,15700.0,154.6126,154.7588,154.5438,154.7588,15700.0
2014-12-04 11:20:00,179.86,180.03,179.67,179.75,8400.0,154.733,154.8793,154.5696,154.6384,8400.0
2014-12-04 11:30:00,179.74,180.05,179.67,179.96,12100.0,154.6298,154.8965,154.5696,154.8191,12100.0
2014-12-04 11:40:00,180.0,180.23,179.99,180.21,15300.0,154.8535,155.0513,154.8449,155.0341,15300.0
2014-12-04 11:50:00,180.19,180.36,180.1,180.33,23500.0,155.0169,155.1632,154.9395,155.1374,23500.0
2014-12-04 12:00:00,180.31,180.38,180.19,180.24,20400.0,155.1202,155.1804,155.0169,155.0599,20400.0
2014-12-04 12:10:00,180.26,180.5,180.26,180.4,7700.0,155.0772,155.2836,155.0772,155.1976,7700.0
2014-12-04 12:20:00,180.37,180.41,180.22,180.27,27300.0,155.1718,155.2062,155.0427,155.0858,27300.0
2014-12-04 12:30:00,180.28,180.75,180.26,180.45,50200.0,155.0944,155.4987,155.0772,155.2406,50200.0
2014-12-04 12:40:00,180.42,180.47,180.23,180.25,38000.0,155.2148,155.2578,155.0513,155.0686,38000.0
2014-12-04 12:50:00,180.22,180.26,180.14,180.23,12800.0,155.0427,155.0772,154.9739,155.0513,12800.0
2014-12-04 13:00:00,180.26,180.27,180.17,180.2,19300.0,155.0772,155.0858,154.9997,155.0255,19300.0
2014-12-04 13:10:00,180.25,180.3,180.18,180.22,16700.0,155.0686,155.1116,155.0083,155.0427,16700.0
2014-12-04 13:20:00,180.21,180.36,180.19,180.32,21300.0,155.0341,155.1632,155.0169,155.1288,21300.0
2014-12-04 13:30:00,180.28,180.3,180.22,180.25,29100.0,155.0944,155.1116,155.0427,155.0686,29100.0
2014-12-04 13:40:00,180.25,180.35,180.19,180.28,17300.0,155.0686,155.1546,155.0169,155.0944,17300.0
2014-12-04 13:50:00,180.29,180.34,180.11,180.16,25100.0,155.103,155.146,154.9481,154.9911,25100.0
2014-12-04 14:00:00,180.17,180.32,180.17,180.18,16200.0,154.9997,155.1288,154.9997,155.0083,16200.0
2014-12-04 14:10:00,180.18,180.41,180.15,180.4,26700.0,155.0083,155.2062,154.9825,155.1976,26700.0
2014-12-04 14:20:00,180.4,180.42,180.31,180.32,23600.0,155.1976,155.2148,155.1202,155.1288,23600.0
2014-12-04 14:30:00,180.3,180.32,180.15,180.19,11700.0,155.1116,155.1288,154.9825,155.0169,11700.0
2014-12-04 14:40:00,180.18,180.29,180.18,180.24,23300.0,155.0083,155.103,155.0083,155.0599,23300.0
2014-12-04 14:50:00,180.2,180.3,180.08,180.27,30200.0,155.0255,155.1116,154.9223,155.0858,30200.0
2014-12-04 15:00:00,180.27,180.32,180.21,180.28,15000.0,155.0858,155.1288,155.0341,155.0944,15000.0
2014-12-04 15:10:00,180.28,180.3,180.15,180.17,16100.0,155.0944,155.1116,154.9825,154.9997,16100.0
2014-12-04 15:20:00,180.16,180.18,179.85,179.95,42300.0,154.9911,155.0083,154.7244,154.8105,42300.0
2014-12-04 15:30:00,179.91,180.12,179.8,180.0,33500.0,154.7761,154.9567,154.6814,154.8535,33500.0
2014-12-04 15:40:00,180.01,180.12,179.95,180.0,42100.0,154.8621,154.9567,154.8105,154.8535,42100.0
2014-12-04 15:50:00,180.0,180.19,179.94,180.16,113600.0,154.8535,155.0169,154.8019,154.9911,113600.0
2014-12-05 09:30:00,180.25,181.48,180.2,181.44,46000.0,155.0686,156.1267,155.0255,156.0923,46000.0
2014-12-05 09:40:00,181.34,181.51,180.69,181.06,37900.0,156.0063,156.1525,155.4471,155.7654,37900.0
2014-12-05 09:50:00,181.19,181.72,181.01,181.38,38000.0,155.8772,156.3332,155.7224,156.0407,38000.0
2014-12-05 10:00:00,181.32,181.4,181.12,181.12,29700.0,155.9891,156.0579,155.817,155.817,29700.0
2014-12-05 10:10:00,181.11,181.74,181.11,181.74,14300.0,155.8084,156.3504,155.8084,156.3504,14300.0
2014-12-05 10:20:00,181.75,181.79,181.42,181.58,21200.0,156.359,156.3934,156.0751,156.2127,21200.0
2014-12-05 10:30:00,181.63,181.77,181.6,181.65,16000.0,156.2558,156.3762,156.23,156.273,16000.0
2014-12-05 10:40:00,181.62,181.65,181.38,181.42,19500.0,156.2472,156.273,156.0407,156.0751,19500.0
2014-12-05 10:50:00,181.45,181.56,181.37,181.53,14000.0,156.1009,156.1955,156.0321,156.1697,14000.0
2014-12-05 11:00:00,181.51,181.73,181.5,181.69,18200.0,156.1525,156.3418,156.1439,156.3074,18200.0
2014-12-05 11:10:00,181.71,181.94,181.71,181.85,19600.0,156.3246,156.5225,156.3246,156.445,19600.0
2014-12-05 11:20:00,181.83,182.06,181.82,182.0,17100.0,156.4278,156.6257,156.4192,156.5741,17100.0
2014-12-05 11:30:00,181.99,182.04,181.87,182.04,17200.0,156.5655,156.6085,156.4622,156.6085,17200.0
2014-12-05 11:40:00,182.06,182.12,181.98,182.12,11700.0,156.6257,156.6773,156.5569,156.6773,11700.0
2014-12-05 11:50:00,182.13,182.18,181.67,181.7,32400.0,156.6859,156.7289,156.2902,156.316,32400.0
2014-12-05 12:00:00,181.68,181.88,181.68,181.77,17500.0,156.2988,156.4708,156.2988,156.3762,17500.0
2014-12-05 12:10:00,181.82,181.87,181.61,181.69,12300.0,156.4192,156.4622,156.2386,156.3074,12300.0
2014-12-05 12:20:00,181.68,181.77,181.57,181.73,11000.0,156.2988,156.3762,156.2041,156.3418,11000.0
2014-12-05 12:30:00,181.75,181.76,181.56,181.64,10000.0,156.359,156.3676,156.1955,156.2644,10000.0
2014-12-05 12:40:00,181.64,181.65,181.49,181.52,14400.0,156.2644,156.273,156.1353,156.1611,14400.0
2014-12-05 12:50:00,181.51,181.59,181.51,181.53,7000.0,156.1525,156.2214,156.1525,156.1697,7000.0
2014-12-05 13:00:00,181.53,181.56,181.42,181.42,18100.0,156.1697,156.1955,156.0751,156.0751,18100.0
2014-12-05 13:10:00,181.43,181.47,181.3,181.34,21600.0,156.0837,156.1181,155.9719,156.0063,21600.0
2014-12-05 13:20:00,181.34,181.35,181.22,181.28,12100.0,156.0063,156.0149,155.903,155.9547,12100.0
2014-12-05 13:30:00,181.33,181.38,181.27,181.3,8200.0,155.9977,156.0407,155.9461,155.9719,8200.0
2014-12-05 13:40:00,181.28,181.33,181.2,181.21,9200.0,155.9547,155.9977,155.8858,155.8944,9200.0
2014-12-05 13:50:00,181.23,181.25,181.18,181.21,9700.0,155.9116,155.9288,155.8686,155.8944,9700.0
2014-12-05 14:00:00,181.19,181.2,181.12,181.15,7700.0,155.8772,155.8858,155.817,155.8428,7700.0
2014-12-05 14:10:00,181.16,181.25,181.13,181.13,8100.0,155.8514,155.9288,155.8256,155.8256,8100.0
2014-12-05 14:20:00,181.15,181.18,181.07,181.14,18700.0,155.8428,155.8686,155.774,155.8342,18700.0
2014-12-05 14:30:00,181.14,181.21,181.05,181.17,20400.0,155.8342,155.8944,155.7568,155.86,20400.0
2014-12-05 14:40:00,181.16,181.23,181.11,181.15,22600.0,155.8514,155.9116,155.8084,155.8428,22600.0
2014-12-05 14:50:00,181.18,181.23,181.08,181.19,10400.0,155.8686,155.9116,155.7826,155.8772,10400.0
2014-12-05 15:00:00,181.19,181.34,181.12,181.29,17800.0,155.8772,156.0063,155.817,155.9633,17800.0
2014-12-05 15:10:00,181.3,181.43,181.27,181.37,13500.0,155.9719,156.0837,155.9461,156.0321,13500.0
2014-12-05 15:20:00,181.37,181.44,181.32,181.4,21300.0,156.0321,156.0923,155.9891,156.0579,21300.0
2014-12-05 15:30:00,181.4,181.44,181.33,181.38,35500.0,156.0579,156.0923,155.9977,156.0407,35500.0
2014-12-05 15:40:00,181.39,181.56,181.15,181.15,45300.0,156.0493,156.1955,155.8428,155.8428,45300.0
2014-12-05 15:50:00,181.19,182.03,181.17,182.03,206700.0,155.8772,156.5999,155.86,156.5999,206700.0
2014-12-08 09:30:00,182.95,183.07,182.0,182.35,110600.0,157.3914,157.4946,156.5741,156.8752,110600.0
2014-12-08 09:40:00,182.25,182.6,182.2,182.49,80700.0,156.7891,157.0903,156.7461,156.9956,80700.0
2014-12-08 09:50:00,182.47,182.52,181.79,181.83,30400.0,156.9784,157.0214,156.3934,156.4278,30400.0
2014-12-08 10:00:00,181.85,182.21,181.63,182.08,23600.0,156.445,156.7547,156.2558,156.6429,23600.0
2014-12-08 10:10:00,182.01,182.11,181.88,182.11,19100.0,156.5827,156.6687,156.4708,156.6687,19100.0
2014-12-08 10:20:00,182.15,182.25,181.98,182.17,18000.0,156.7031,156.7891,156.5569,156.7203,18000.0
2014-12-08 10:30:00,182.24,182.43,182.18,182.38,15300.0,156.7805,156.944,156.7289,156.901,15300.0
2014-12-08 10:40:00,182.38,182.63,182.38,182.55,16300.0,156.901,157.1161,156.901,157.0472,16300.0
2014-12-08 10:50:00,182.52,182.8,182.52,182.8,18800.0,157.0214,157.2623,157.0214,157.2623,18800.0
2014-12-08 11:00:00,182.76,183.01,182.74,182.76,93300.0,157.2279,157.443,157.2107,157.2279,93300.0
2014-12-08 11:10:00,182.76,183.11,182.7,183.11,41500.0,157.2279,157.529,157.1763,157.529,41500.0
2014-12-08 11:20:00,183.07,183.3,183.07,183.11,39200.0,157.4946,157.6925,157.4946,157.529,39200.0
2014-12-08 11:30:00,183.13,183.31,183.13,183.24,23300.0,157.5462,157.7011,157.5462,157.6408,23300.0
2014-12-08 11:40:00,183.23,183.42,183.15,183.36,18400.0,157.6322,157.7957,157.5634,157.7441,18400.0
2014-12-08 11:50:00,183.35,183.51,183.3,183.45,20100.0,157.7355,157.8731,157.6925,157.8215,20100.0
2014-12-08 12:00:00,183.45,183.47,183.3,183.31,10800.0,157.8215,157.8387,157.6925,157.7011,10800.0
2014-12-08 12:10:00,183.3,183.3,182.95,183.07,50100.0,157.6925,157.6925,157.3914,157.4946,50100.0
2014-12-08 12:20:00,183.09,183.43,182.94,183.36,42300.0,157.5118,157.8043,157.3828,157.7441,42300.0
2014-12-08 12:30:00,183.3,183.3,182.94,183.03,23200.0,157.6925,157.6925,157.3828,157.4602,23200.0
2014-12-08 12:40:00,183.03,183.21,183.0,183.1,37100.0,157.4602,157.615,157.4344,157.5204,37100.0
2014-12-08 12:50:00,183.08,183.11,182.66,182.7,22700.0,157.5032,157.529,157.1419,157.1763,22700.0
2014-12-08 13:00:00,182.74,182.74,182.6,182.6,14400.0,157.2107,157.2107,157.0903,157.0903,14400.0
2014-12-08 13:10:00,182.65,182.73,182.48,182.58,19200.0,157.1333,157.2021,156.987,157.073,19200.0
2014-12-08 13:20:00,182.49,182.52,182.3,182.39,15300.0,156.9956,157.0214,156.8322,156.9096,15300.0
2014-12-08 13:30:00,182.32,182.55,182.27,182.53,50800.0,156.8494,157.0472,156.8064,157.03,50800.0
2014-12-08 13:40:00,182.47,182.47,181.79,181.84,50500.0,156.9784,156.9784,156.3934,156.4364,50500.0
2014-12-08 13:50:00,181.8,182.0,181.63,181.67,18100.0,156.402,156.5741,156.2558,156.2902,18100.0
2014-12-08 14:00:00,181.65,181.73,181.42,181.52,38000.0,156.273,156.3418,156.0751,156.1611,38000.0
2014-12-08 14:10:00,181.53,181.54,181.26,181.44,30800.0,156.1697,156.1783,155.9375,156.0923,30800.0
2014-12-08 14:20:00,181.44,181.71,181.31,181.66,31500.0,156.0923,156.3246,155.9805,156.2816,31500.0
2014-12-08 14:30:00,181.7,181.88,181.67,181.85,26700.0,156.316,156.4708,156.2902,156.445,26700.0
2014-12-08 14:40:00,181.87,182.21,181.87,182.21,40600.0,156.4622,156.7547,156.4622,156.7547,40600.0
2014-12-08 14:50:00,182.2,182.26,182.02,182.08,36100.0,156.7461,156.7977,156.5913,156.6429,36100.0
2014-12-08 15:00:00,182.04,182.06,181.86,181.93,31400.0,156.6085,156.6257,156.4536,156.5139,31400.0
2014-12-08 15:10:00,181.89,181.97,181.66,181.66,22400.0,156.4794,156.5483,156.2816,156.2816,22400.0
2014-12-08 15:20:00,181.71,182.03,181.6,181.96,30200.0,156.3246,156.5999,156.23,156.5397,30200.0
2014-12-08 15:30:00,181.97,182.0,181.68,181.84,31300.0,156.5483,156.5741,156.2988,156.4364,31300.0
2014-12-08 15:40:00,181.84,182.02,181.56,181.61,57500.0,156.4364,156.5913,156.1955,156.2386,57500.0
2014-12-08 15:50:00,181.6,181.84,181.43,181.54,114500.0,156.23,156.4364,156.0837,156.1783,114500.0
2014-12-09 09:30:00,179.79,180.0,178.01,178.13,210300.0,154.6728,154.8535,153.1415,153.2447,210300.0
2014-12-09 09:40:00,178.13,178.69,177.6,177.96,86600.0,153.2447,153.7265,152.7888,153.0985,86600.0
2014-12-09 09:50:00,177.96,178.08,177.37,178.08,56200.0,153.0985,153.2017,152.5909,153.2017,56200.0
2014-12-09 10:00:00,178.05,178.24,177.78,177.97,75500.0,153.1759,153.3394,152.9436,153.1071,75500.0
2014-12-09 10:10:00,177.93,177.93,177.4,177.46,63100.0,153.0727,153.0727,152.6167,152.6683,63100.0
2014-12-09 10:20:00,177.43,177.51,176.54,176.72,77600.0,152.6425,152.7113,151.8769,152.0317,77600.0
2014-12-09 10:30:00,176.69,176.95,176.53,176.7,49800.0,152.0059,152.2296,151.8682,152.0145,49800.0
2014-12-09 10:40:00,176.72,177.2,176.69,177.2,27400.0,152.0317,152.4446,152.0059,152.4446,27400.0
2014-12-09 10:50:00,177.21,177.35,177.1,177.18,55200.0,152.4532,152.5737,152.3586,152.4274,55200.0
2014-12-09 11:00:00,177.23,177.24,176.68,176.72,24800.0,152.4705,152.4791,151.9973,152.0317,24800.0
2014-12-09 11:10:00,176.69,176.97,176.68,176.83,24300.0,152.0059,152.2468,151.9973,152.1263,24300.0
2014-12-09 11:20:00,176.78,177.34,176.78,177.18,39400.0,152.0833,152.5651,152.0833,152.4274,39400.0
2014-12-09 11:30:00,177.19,177.62,177.15,177.59,57500.0,152.436,152.806,152.4016,152.7802,57500.0
2014-12-09 11:40:00,177.59,177.66,177.23,177.4,17300.0,152.7802,152.8404,152.4705,152.6167,17300.0
2014-12-09 11:50:00,177.41,177.43,177.19,177.22,29300.0,152.6253,152.6425,152.436,152.4619,29300.0
2014-12-09 12:00:00,177.22,177.49,177.1,177.43,21200.0,152.4619,152.6941,152.3586,152.6425,21200.0
2014-12-09 12:10:00,177.39,177.48,177.29,177.44,18200.0,152.6081,152.6855,152.5221,152.6511,18200.0
2014-12-09 12:20:00,177.49,177.75,177.37,177.74,22100.0,152.6941,152.9178,152.5909,152.9092,22100.0
2014-12-09 12:30:00,177.75,178.04,177.71,177.98,41700.0,152.9178,153.1673,152.8834,153.1157,41700.0
2014-12-09 12:40:00,178.02,178.1,177.87,177.92,23000.0,153.1501,153.2189,153.021,153.0641,23000.0
2014-12-09 12:50:00,177.92,177.99,177.84,177.98,25600.0,153.0641,153.1243,152.9952,153.1157,25600.0
2014-12-09 13:00:00,177.98,178.08,177.84,178.06,27100.0,153.1157,153.2017,152.9952,153.1845,27100.0
2014-12-09 13:10:00,178.07,178.35,177.98,178.16,30000.0,153.1931,153.434,153.1157,153.2705,30000.0
2014-12-09 13:20:00,178.16,178.18,177.95,177.97,25400.0,153.2705,153.2877,153.0899,153.1071,25400.0
2014-12-09 13:30:00,178.01,178.33,177.99,178.3,41900.0,153.1415,153.4168,153.1243,153.391,41900.0
2014-12-09 13:40:00,178.29,178.46,178.14,178.21,23100.0,153.3824,153.5286,153.2533,153.3135,23100.0
2014-12-09 13:50:00,178.2,178.25,177.84,178.11,29400.0,153.3049,153.348,152.9952,153.2275,29400.0
2014-12-09 14:00:00,178.08,178.37,178.07,178.34,15300.0,153.2017,153.4512,153.1931,153.4254,15300.0
2014-12-09 14:10:00,178.32,178.48,178.16,178.26,16600.0,153.4082,153.5458,153.2705,153.3566,16600.0
2014-12-09 14:20:00,178.24,178.51,178.24,178.47,17400.0,153.3394,153.5716,153.3394,153.5372,17400.0
2014-12-09 14:30:00,178.44,178.44,177.85,177.95,23800.0,153.5114,153.5114,153.0038,153.0899,23800.0
2014-12-09 14:40:00,177.92,178.08,177.82,178.08,24200.0,153.0641,153.2017,152.978,153.2017,24200.0
2014-12-09 14:50:00,178.08,178.09,177.81,177.97,24400.0,153.2017,153.2103,152.9694,153.1071,24400.0
2014-12-09 15:00:00,177.98,178.32,177.97,178.25,36700.0,153.1157,153.4082,153.1071,153.348,36700.0
2014-12-09 15:10:00,178.25,178.38,178.14,178.22,31700.0,153.348,153.4598,153.2533,153.3221,31700.0
2014-12-09 15:20:00,178.21,178.51,178.19,178.43,36400.0,153.3135,153.5716,153.2963,153.5028,36400.0
2014-12-09 15:30:00,178.44,178.67,178.35,178.64,55600.0,153.5114,153.7093,153.434,153.6835,55600.0
2014-12-09 15:40:00,178.65,178.76,178.46,178.58,99000.0,153.6921,153.7867,153.5286,153.6319,99000.0
2014-12-09 15:50:00,178.57,178.79,178.5,178.73,125100.0,153.6233,153.8125,153.563,153.7609,125100.0
2014-12-10 09:30:00,179.4,179.41,177.58,178.25,78400.0,154.5122,154.5208,152.9447,153.5218,78400.0
2014-12-10 09:40:00,178.25,178.91,177.85,177.85,25100.0,153.5218,154.0902,153.1773,153.1773,25100.0
2014-12-10 09:50:00,177.85,178.34,177.8,178.09,19200.0,153.1773,153.5993,153.1342,153.384,19200.0
2014-12-10 10:00:00,178.1,178.48,177.85,178.08,31100.0,153.3926,153.7199,153.1773,153.3753,31100.0
2014-12-10 10:10:00,178.04,178.4,177.88,178.27,14600.0,153.3409,153.651,153.2031,153.539,14600.0
2014-12-10 10:20:00,178.27,178.46,178.1,178.23,32900.0,153.539,153.7026,153.3926,153.5045,32900.0
2014-12-10 10:30:00,178.19,178.2,177.8,177.96,16600.0,153.4701,153.4787,153.1342,153.272,16600.0
2014-12-10 10:40:00,177.94,178.27,177.85,177.9,26600.0,153.2548,153.539,153.1773,153.2203,26600.0
2014-12-10 10:50:00,177.87,178.5,177.8,178.47,25800.0,153.1945,153.7371,153.1342,153.7112,25800.0
2014-12-10 11:00:00,178.5,178.78,178.39,178.67,25100.0,153.7371,153.9782,153.6423,153.8835,25100.0
2014-12-10 11:10:00,178.65,178.73,178.48,178.68,26600.0,153.8663,153.9352,153.7199,153.8921,26600.0
2014-12-10 11:20:00,178.64,178.65,178.45,178.52,27800.0,153.8577,153.8663,153.694,153.7543,27800.0
2014-12-10 11:30:00,178.4,178.87,178.32,178.75,25800.0,153.651,154.0558,153.5821,153.9524,25800.0
2014-12-10 11:40:00,178.74,178.78,178.4,178.74,11400.0,153.9438,153.9782,153.651,153.9438,11400.0
2014-12-10 11:50:00,178.74,179.05,178.74,178.81,20200.0,153.9438,154.2108,153.9438,154.0041,20200.0
2014-12-10 12:00:00,178.81,178.85,178.64,178.85,18800.0,154.0041,154.0385,153.8577,154.0385,18800.0
2014-12-10 12:10:00,178.8,179.03,178.78,178.9,13100.0,153.9955,154.1936,153.9782,154.0816,13100.0
2014-12-10 12:20:00,178.92,179.03,178.74,178.89,21200.0,154.0988,154.1936,153.9438,154.073,21200.0
2014-12-10 12:30:00,178.89,179.34,178.82,179.22,18800.0,154.073,154.4605,154.0127,154.3572,18800.0
2014-12-10 12:40:00,179.22,179.33,179.09,179.27,13500.0,154.3572,154.4519,154.2452,154.4003,13500.0
2014-12-10 12:50:00,179.27,179.43,179.18,179.4,10800.0,154.4003,154.5381,154.3227,154.5122,10800.0
2014-12-10 13:00:00,179.38,179.43,179.25,179.35,18300.0,154.495,154.5381,154.383,154.4692,18300.0
2014-12-10 13:10:00,179.36,179.56,179.35,179.44,19100.0,154.4778,154.65,154.4692,154.5467,19100.0
2014-12-10 13:20:00,179.43,179.6,179.33,179.43,13600.0,154.5381,154.6845,154.4519,154.5381,13600.0
2014-12-10 13:30:00,179.46,179.5,179.14,179.15,27600.0,154.5639,154.5984,154.2883,154.2969,27600.0
2014-12-10 13:40:00,179.15,179.23,178.51,178.51,18000.0,154.2969,154.3658,153.7457,153.7457,18000.0
2014-12-10 13:50:00,178.51,178.82,178.5,178.62,14100.0,153.7457,154.0127,153.7371,153.8404,14100.0
2014-12-10 14:00:00,178.55,178.63,178.31,178.33,30100.0,153.7801,153.849,153.5734,153.5907,30100.0
2014-12-10 14:10:00,178.35,178.39,178.01,178.03,34100.0,153.6079,153.6423,153.3151,153.3323,34100.0
2014-12-10 14:20:00,178.02,178.06,177.58,177.65,29600.0,153.3237,153.3581,152.9447,153.005,29600.0
2014-12-10 14:30:00,177.64,177.68,177.28,177.29,72300.0,152.9964,153.0308,152.6863,152.6949,72300.0
2014-12-10 14:40:00,177.28,177.46,177.19,177.35,51700.0,152.6863,152.8414,152.6088,152.7466,51700.0
2014-12-10 14:50:00,177.4,177.4,176.9,176.96,57900.0,152.7897,152.7897,152.359,152.4107,57900.0
2014-12-10 15:00:00,176.96,177.34,176.77,177.3,53500.0,152.4107,152.738,152.2471,152.7036,53500.0
2014-12-10 15:10:00,177.28,177.52,177.19,177.34,61100.0,152.6863,152.893,152.6088,152.738,61100.0
2014-12-10 15:20:00,177.36,177.56,177.23,177.31,79200.0,152.7552,152.9275,152.6433,152.7122,79200.0
2014-12-10 15:30:00,177.32,177.49,177.13,177.29,92100.0,152.7208,152.8672,152.5571,152.6949,92100.0
2014-12-10 15:40:00,177.29,177.3,176.52,176.56,81700.0,152.6949,152.7036,152.0318,152.0662,81700.0
2014-12-10 15:50:00,176.56,176.98,176.36,176.51,174400.0,152.0662,152.4279,151.894,152.0231,174400.0
2014-12-11 09:30:00,177.88,178.55,177.28,178.16,73500.0,153.2031,153.7801,152.6863,153.4442,73500.0
2014-12-11 09:40:00,178.15,178.32,177.88,178.09,49000.0,153.4356,153.5821,153.2031,153.384,49000.0
2014-12-11 09:50:00,178.09,178.16,177.78,178.0,60900.0,153.384,153.4442,153.117,153.3064,60900.0
2014-12-11 10:00:00,178.0,178.04,177.8,177.89,53000.0,153.3064,153.3409,153.1342,153.2117,53000.0
2014-12-11 10:10:00,177.9,178.02,177.8,177.95,27200.0,153.2203,153.3237,153.1342,153.2634,27200.0
2014-12-11 10:20:00,178.0,178.12,177.82,178.11,64100.0,153.3064,153.4098,153.1514,153.4012,64100.0
2014-12-11 10:30:00,178.15,178.4,178.12,178.4,31600.0,153.4356,153.651,153.4098,153.651,31600.0
2014-12-11 10:40:00,178.39,178.5,178.27,178.37,16300.0,153.6423,153.7371,153.539,153.6251,16300.0
2014-12-11 10:50:00,178.35,178.61,178.3,178.32,32500.0,153.6079,153.8318,153.5648,153.5821,32500.0
2014-12-11 11:00:00,178.31,178.52,178.11,178.3,24500.0,153.5734,153.7543,153.4012,153.5648,24500.0
2014-12-11 11:10:00,178.31,178.59,178.29,178.5,26100.0,153.5734,153.8146,153.5562,153.7371,26100.0
2014-12-11 11:20:00,178.48,178.58,178.11,178.28,95300.0,153.7199,153.806,153.4012,153.5476,95300.0
2014-12-11 11:30:00,178.28,178.36,177.92,177.98,87900.0,153.5476,153.6165,153.2375,153.2892,87900.0
2014-12-11 11:40:00,178.0,178.07,177.89,177.92,35800.0,153.3064,153.3667,153.2117,153.2375,35800.0
2014-12-11 11:50:00,177.93,178.32,177.93,178.31,31100.0,153.2462,153.5821,153.2462,153.5734,31100.0
2014-12-11 12:00:00,178.36,178.4,177.93,177.96,91700.0,153.6165,153.651,153.2462,153.272,91700.0
2014-12-11 12:10:00,177.99,178.02,177.8,177.96,18200.0,153.2978,153.3237,153.1342,153.272,18200.0
2014-12-11 12:20:00,177.93,178.0,177.82,177.94,12600.0,153.2462,153.3064,153.1514,153.2548,12600.0
2014-12-11 12:30:00,177.92,178.03,177.89,178.01,19400.0,153.2375,153.3323,153.2117,153.3151,19400.0
2014-12-11 12:40:00,178.0,178.07,177.95,178.03,28000.0,153.3064,153.3667,153.2634,153.3323,28000.0
2014-12-11 12:50:00,178.05,178.54,178.0,178.42,37000.0,153.3495,153.7715,153.3064,153.6682,37000.0
2014-12-11 13:00:00,178.45,178.54,178.14,178.23,74300.0,153.694,153.7715,153.427,153.5045,74300.0
2014-12-11 13:10:00,178.19,178.33,178.17,178.23,28100.0,153.4701,153.5907,153.4529,153.5045,28100.0
2014-12-11 13:20:00,178.24,178.31,177.92,177.99,21600.0,153.5132,153.5734,153.2375,153.2978,21600.0
2014-12-11 13:30:00,177.99,178.24,177.99,178.09,18500.0,153.2978,153.5132,153.2978,153.384,18500.0
2014-12-11 13:40:00,178.13,178.24,178.03,178.15,12900.0,153.4184,153.5132,153.3323,153.4356,12900.0
2014-12-11 13:50:00,178.16,178.2,177.76,177.76,30700.0,153.4442,153.4787,153.0997,153.0997,30700.0
2014-12-11 14:00:00,177.75,178.04,177.67,178.0,20800.0,153.0911,153.3409,153.0222,153.3064,20800.0
2014-12-11 14:10:00,177.98,178.0,177.74,177.85,11900.0,153.2892,153.3064,153.0825,153.1773,11900.0
2014-12-11 14:20:00,177.84,177.98,177.55,177.55,16800.0,153.1686,153.2892,152.9189,152.9189,16800.0
2014-12-11 14:30:00,177.55,177.87,177.52,177.86,42100.0,152.9189,153.1945,152.893,153.1859,42100.0
2014-12-11 14:40:00,177.87,177.94,177.21,177.21,24200.0,153.1945,153.2548,152.626,152.626,24200.0
2014-12-11 14:50:00,177.26,177.45,177.02,177.24,26400.0,152.6691,152.8327,152.4624,152.6519,26400.0
2014-12-11 15:00:00,177.26,177.58,177.16,177.39,21600.0,152.6691,152.9447,152.583,152.7811,21600.0
2014-12-11 15:10:00,177.4,177.71,177.27,177.54,61600.0,152.7897,153.0567,152.6777,152.9103,61600.0
2014-12-11 15:20:00,177.54,177.67,177.35,177.65,103200.0,152.9103,153.0222,152.7466,153.005,103200.0
2014-12-11 15:30:00,177.67,177.8,177.31,177.42,29500.0,153.0222,153.1342,152.7122,152.8069,29500.0
2014-12-11 15:40:00,177.44,177.7,177.01,177.01,39700.0,152.8241,153.0481,152.4538,152.4538,39700.0
2014-12-11 15:50:00,177.04,177.05,176.54,176.92,90200.0,152.4796,152.4882,152.049,152.3763,90200.0
2014-12-12 09:30:00,176.38,178.22,176.38,177.75,102300.0,151.9112,153.4959,151.9112,153.0911,102300.0
2014-12-12 09:40:00,177.73,178.23,177.6,178.03,51900.0,153.0739,153.5045,152.9619,153.3323,51900.0
2014-12-12 09:50:00,178.12,178.5,177.87,178.41,34300.0,153.4098,153.7371,153.1945,153.6596,34300.0
2014-12-12 10:00:00,178.45,178.5,177.85,178.1,29700.0,153.694,153.7371,153.1773,153.3926,29700.0
2014-12-12 10:10:00,178.18,178.26,177.62,177.92,25300.0,153.4615,153.5304,152.9792,153.2375,25300.0
2014-12-12 10:20:00,177.93,177.97,177.08,177.1,31000.0,153.2462,153.2806,152.5141,152.5313,31000.0
2014-12-12 10:30:00,177.1,177.2,176.73,176.73,45900.0,152.5313,152.6174,152.2126,152.2126,45900.0
2014-12-12 10:40:00,176.81,176.82,176.36,176.36,22900.0,152.2815,152.2901,151.894,151.894,22900.0
2014-12-12 10:50:00,176.43,176.5,175.91,176.01,57000.0,151.9542,152.0145,151.5064,151.5925,57000.0
2014-12-12 11:00:00,175.99,176.12,175.42,176.03,100000.0,151.5753,151.6873,151.0844,151.6097,100000.0
2014-12-12 11:10:00,176.0,176.07,175.71,175.73,47400.0,151.5839,151.6442,151.3341,151.3514,47400.0
2014-12-12 11:20:00,175.76,175.9,175.34,175.38,33000.0,151.3772,151.4978,151.0155,151.0499,33000.0
2014-12-12 11:30:00,175.4,176.1,175.4,176.1,52200.0,151.0671,151.67,151.0671,151.67,52200.0
2014-12-12 11:40:00,176.08,176.41,175.98,176.4,30500.0,151.6528,151.937,151.5667,151.9284,30500.0
2014-12-12 11:50:00,176.37,176.66,175.84,175.84,49900.0,151.9026,152.1523,151.4461,151.4461,49900.0
2014-12-12 12:00:00,175.9,176.18,175.82,176.13,31800.0,151.4978,151.7389,151.4289,151.6959,31800.0
2014-12-12 12:10:00,176.16,176.47,176.08,176.41,14300.0,151.7217,151.9887,151.6528,151.937,14300.0
2014-12-12 12:20:00,176.36,177.05,176.33,176.99,13300.0,151.894,152.4882,151.8681,152.4366,13300.0
2014-12-12 12:30:00,177.02,177.02,176.41,176.56,29200.0,152.4624,152.4624,151.937,152.0662,29200.0
2014-12-12 12:40:00,176.57,176.78,176.49,176.57,17400.0,152.0748,152.2557,152.0059,152.0748,17400.0
2014-12-12 12:50:00,176.63,176.64,176.33,176.41,12400.0,152.1265,152.1351,151.8681,151.937,12400.0
2014-12-12 13:00:00,176.51,176.76,176.32,176.76,22800.0,152.0231,152.2385,151.8595,152.2385,22800.0
2014-12-12 13:10:00,176.66,177.12,176.53,177.1,9700.0,152.1523,152.5485,152.0404,152.5313,9700.0
2014-12-12 13:20:00,177.17,177.42,177.1,177.32,10000.0,152.5916,152.8069,152.5313,152.7208,10000.0
2014-12-12 13:30:00,177.38,177.4,177.0,177.15,14500.0,152.7725,152.7897,152.4452,152.5744,14500.0
2014-12-12 13:40:00,177.15,177.19,176.85,177.06,19700.0,152.5744,152.6088,152.316,152.4968,19700.0
2014-12-12 13:50:00,177.05,177.49,176.98,177.44,41100.0,152.4882,152.8672,152.4279,152.8241,41100.0
2014-12-12 14:00:00,177.45,177.46,177.21,177.42,26300.0,152.8327,152.8414,152.626,152.8069,26300.0
2014-12-12 14:10:00,177.4,177.6,177.32,177.54,20100.0,152.7897,152.9619,152.7208,152.9103,20100.0
2014-12-12 14:20:00,177.5,177.54,176.9,176.94,20800.0,152.8758,152.9103,152.359,152.3935,20800.0
2014-12-12 14:30:00,176.92,176.99,176.8,176.92,19300.0,152.3763,152.4366,152.2729,152.3763,19300.0
2014-12-12 14:40:00,176.93,177.0,176.71,176.83,32300.0,152.3849,152.4452,152.1954,152.2988,32300.0
2014-12-12 14:50:00,176.84,177.38,176.83,177.38,11100.0,152.3074,152.7725,152.2988,152.7725,11100.0
2014-12-12 15:00:00,177.36,177.5,177.18,177.35,17400.0,152.7552,152.8758,152.6002,152.7466,17400.0
2014-12-12 15:10:00,177.33,177.37,177.16,177.19,16100.0,152.7294,152.7638,152.583,152.6088,16100.0
2014-12-12 15:20:00,177.2,177.27,176.9,177.11,19800.0,152.6174,152.6777,152.359,152.5399,19800.0
2014-12-12 15:30:00,177.12,177.12,176.25,176.26,48800.0,152.5485,152.5485,151.7992,151.8078,48800.0
2014-12-12 15:40:00,176.25,176.45,176.08,176.18,53600.0,151.7992,151.9715,151.6528,151.7389,53600.0
2014-12-12 15:50:00,176.18,176.24,175.88,175.97,88200.0,151.7389,151.7906,151.4805,151.5581,88200.0
2014-12-15 09:30:00,176.82,178.87,176.71,178.74,119500.0,152.2901,154.0558,152.1954,153.9438,119500.0
2014-12-15 09:40:00,178.78,178.97,178.4,178.72,82400.0,153.9782,154.1419,153.651,153.9266,82400.0
2014-12-15 09:50:00,178.72,178.85,178.07,178.37,64800.0,153.9266,154.0385,153.3667,153.6251,64800.0
2014-12-15 10:00:00,178.36,178.37,177.62,177.76,63600.0,153.6165,153.6251,152.9792,153.0997,63600.0
2014-12-15 10:10:00,177.75,178.39,177.47,178.22,41500.0,153.0911,153.6423,152.85,153.4959,41500.0
2014-12-15 10:20:00,178.2,178.28,177.46,177.6,36800.0,153.4787,153.5476,152.8414,152.9619,36800.0
2014-12-15 10:30:00,177.59,177.65,177.04,177.11,57200.0,152.9533,153.005,152.4796,152.5399,57200.0
2014-12-15 10:40:00,177.13,177.21,176.65,176.8,42800.0,152.5571,152.626,152.1437,152.2729,42800.0
2014-12-15 10:50:00,176.82,177.28,176.8,176.93,61100.0,152.2901,152.6863,152.2729,152.3849,61100.0
2014-12-15 11:00:00,176.92,176.98,176.44,176.63,36300.0,152.3763,152.4279,151.9629,152.1265,36300.0
2014-12-15 11:10:00,176.57,176.65,176.22,176.37,55300.0,152.0748,152.1437,151.7734,151.9026,55300.0
2014-12-15 11:20:00,176.34,176.39,175.93,176.0,54900.0,151.8767,151.9198,151.5236,151.5839,54900.0
2014-12-15 11:30:00,175.94,176.03,175.09,175.09,81800.0,151.5322,151.6097,150.8001,150.8001,81800.0
2014-12-15 11:40:00,175.17,175.33,174.93,175.14,56300.0,150.869,151.0068,150.6623,150.8432,56300.0
2014-12-15 11:50:00,175.11,175.16,174.76,174.87,26100.0,150.8174,150.8604,150.5159,150.6107,26100.0
2014-12-15 12:00:00,174.93,175.52,174.92,175.4,45000.0,150.6623,151.1705,150.6537,151.0671,45000.0
2014-12-15 12:10:00,175.4,175.58,175.28,175.42,34100.0,151.0671,151.2222,150.9638,151.0844,34100.0
2014-12-15 12:20:00,175.42,175.97,175.28,175.88,41400.0,151.0844,151.5581,150.9638,151.4805,41400.0
2014-12-15 12:30:00,175.91,176.57,175.68,176.56,53800.0,151.5064,152.0748,151.3083,152.0662,53800.0
2014-12-15 12:40:00,176.51,176.52,176.16,176.25,38900.0,152.0231,152.0318,151.7217,151.7992,38900.0
2014-12-15 12:50:00,176.33,176.89,176.29,176.7,33200.0,151.8681,152.3504,151.8337,152.1868,33200.0
2014-12-15 13:00:00,176.62,177.0,176.58,176.72,38300.0,152.1179,152.4452,152.0834,152.204,38300.0
2014-12-15 13:10:00,176.72,176.84,176.37,176.58,29300.0,152.204,152.3074,151.9026,152.0834,29300.0
2014-12-15 13:20:00,176.55,176.77,176.0,176.0,30500.0,152.0576,152.2471,151.5839,151.5839,30500.0
2014-12-15 13:30:00,175.99,176.67,175.97,176.44,38500.0,151.5753,152.161,151.5581,151.9629,38500.0
2014-12-15 13:40:00,176.4,176.6,176.23,176.32,23700.0,151.9284,152.1007,151.782,151.8595,23700.0
2014-12-15 13:50:00,176.28,176.52,176.15,176.16,17500.0,151.8251,152.0318,151.7131,151.7217,17500.0
2014-12-15 14:00:00,176.2,176.35,176.11,176.28,21700.0,151.7562,151.8853,151.6786,151.8251,21700.0
2014-12-15 14:10:00,176.35,176.4,176.13,176.32,26900.0,151.8853,151.9284,151.6959,151.8595,26900.0
2014-12-15 14:20:00,176.25,177.36,176.25,177.1,45500.0,151.7992,152.7552,151.7992,152.5313,45500.0
2014-12-15 14:30:00,177.12,177.45,176.72,177.09,46700.0,152.5485,152.8327,152.204,152.5227,46700.0
2014-12-15 14:40:00,177.13,177.16,176.44,176.55,35800.0,152.5571,152.583,151.9629,152.0576,35800.0
2014-12-15 14:50:00,176.56,176.78,176.45,176.58,43600.0,152.0662,152.2557,151.9715,152.0834,43600.0
2014-12-15 15:00:00,176.57,177.05,176.51,177.03,36800.0,152.0748,152.4882,152.0231,152.471,36800.0
2014-12-15 15:10:00,177.01,177.19,176.81,176.9,53300.0,152.4538,152.6088,152.2815,152.359,53300.0
2014-12-15 15:20:00,176.85,177.2,176.74,176.82,46000.0,152.316,152.6174,152.2212,152.2901,46000.0
2014-12-15 15:30:00,176.82,177.31,176.59,177.13,52900.0,152.2901,152.7122,152.0921,152.5571,52900.0
2014-12-15 15:40:00,177.13,177.15,176.5,176.57,40800.0,152.5571,152.5744,152.0145,152.0748,40800.0
2014-12-15 15:50:00,176.57,176.69,176.17,176.22,115500.0,152.0748,152.1782,151.7303,151.7734,115500.0
2014-12-16 09:30:00,176.71,178.1,176.11,177.51,114400.0,152.1954,153.3926,151.6786,152.8844,114400.0
2014-12-16 09:40:00,177.51,177.91,177.21,177.7,58800.0,152.8844,153.2289,152.626,153.0481,58800.0
2014-12-16 09:50:00,177.72,177.92,177.24,177.43,63600.0,153.0653,153.2375,152.6519,152.8155,63600.0
2014-12-16 10:00:00,177.43,177.68,177.0,177.0,54300.0,152.8155,153.0308,152.4452,152.4452,54300.0
2014-12-16 10:10:00,177.01,177.46,176.14,177.34,63800.0,152.4538,152.8414,151.7045,152.738,63800.0
2014-12-16 10:20:00,177.25,177.72,176.94,177.56,55900.0,152.6605,153.0653,152.3935,152.9275,55900.0
2014-12-16 10:30:00,177.59,177.63,177.11,177.48,35600.0,152.9533,152.9878,152.5399,152.8586,35600.0
2014-12-16 10:40:00,177.43,177.45,176.6,176.95,67800.0,152.8155,152.8327,152.1007,152.4021,67800.0
2014-12-16 10:50:00,176.95,177.7,176.91,177.39,51000.0,152.4021,153.0481,152.3677,152.7811,51000.0
2014-12-16 11:00:00,177.39,177.5,176.75,176.77,46300.0,152.7811,152.8758,152.2299,152.2471,46300.0
2014-12-16 11:10:00,176.72,177.62,176.66,177.49,58900.0,152.204,152.9792,152.1523,152.8672,58900.0
2014-12-16 11:20:00,177.49,177.9,177.22,177.69,70200.0,152.8672,153.2203,152.6347,153.0395,70200.0
2014-12-16 11:30:00,177.65,177.92,177.18,177.24,71700.0,153.005,153.2375,152.6002,152.6519,71700.0
2014-12-16 11:40:00,177.26,177.42,177.15,177.29,46700.0,152.6691,152.8069,152.5744,152.6949,46700.0
2014-12-16 11:50:00,177.31,177.51,177.16,177.33,32600.0,152.7122,152.8844,152.583,152.7294,32600.0
2014-12-16 12:00:00,177.36,177.64,177.15,177.61,32200.0,152.7552,152.9964,152.5744,152.9705,32200.0
2014-12-16 12:10:00,177.6,177.67,177.37,177.47,31700.0,152.9619,153.0222,152.7638,152.85,31700.0
2014-12-16 12:20:00,177.5,177.6,177.36,177.59,23900.0,152.8758,152.9619,152.7552,152.9533,23900.0
2014-12-16 12:30:00,177.58,177.8,177.55,177.72,29000.0,152.9447,153.1342,152.9189,153.0653,29000.0
2014-12-16 12:40:00,177.73,177.77,177.14,177.39,26600.0,153.0739,153.1084,152.5658,152.7811,26600.0
2014-12-16 12:50:00,177.44,177.54,177.19,177.21,20200.0,152.8241,152.9103,152.6088,152.626,20200.0
2014-12-16 13:00:00,177.19,177.44,176.87,176.87,35500.0,152.6088,152.8241,152.3332,152.3332,35500.0
2014-12-16 13:10:00,176.92,177.0,175.93,176.15,62800.0,152.3763,152.4452,151.5236,151.7131,62800.0
2014-12-16 13:20:00,176.24,176.48,175.93,176.29,29400.0,151.7906,151.9973,151.5236,151.8337,29400.0
2014-12-16 13:30:00,176.27,176.54,176.03,176.48,24600.0,151.8164,152.049,151.6097,151.9973,24600.0
2014-12-16 13:40:00,176.41,176.96,176.39,176.75,37700.0,151.937,152.4107,151.9198,152.2299,37700.0
2014-12-16 13:50:00,176.76,177.06,176.68,176.78,21400.0,152.2385,152.4968,152.1696,152.2557,21400.0
2014-12-16 14:00:00,176.78,177.22,176.7,177.22,22800.0,152.2557,152.6347,152.1868,152.6347,22800.0
2014-12-16 14:10:00,177.16,177.3,176.81,176.97,34500.0,152.583,152.7036,152.2815,152.4193,34500.0
2014-12-16 14:20:00,176.96,177.2,176.96,177.13,24700.0,152.4107,152.6174,152.4107,152.5571,24700.0
2014-12-16 14:30:00,177.11,177.19,176.64,176.74,40900.0,152.5399,152.6088,152.1351,152.2212,40900.0
2014-12-16 14:40:00,176.75,176.82,176.58,176.63,42800.0,152.2299,152.2901,152.0834,152.1265,42800.0
2014-12-16 14:50:00,176.64,176.64,176.21,176.38,62700.0,152.1351,152.1351,151.7648,151.9112,62700.0
2014-12-16 15:00:00,176.36,176.36,175.99,176.21,71700.0,151.894,151.894,151.5753,151.7648,71700.0
2014-12-16 15:10:00,176.2,176.25,175.95,176.11,42600.0,151.7562,151.7992,151.5408,151.6786,42600.0
2014-12-16 15:20:00,176.1,176.42,175.84,176.04,60000.0,151.67,151.9456,151.4461,151.6184,60000.0
2014-12-16 15:30:00,176.0,176.34,175.55,175.57,90300.0,151.5839,151.8767,151.1963,151.2136,90300.0
2014-12-16 15:40:00,175.54,175.56,174.88,175.45,117100.0,151.1877,151.2049,150.6193,151.1102,117100.0
2014-12-16 15:50:00,175.45,175.46,174.39,174.52,243300.0,151.1102,151.1188,150.1973,150.3092,243300.0
2014-12-17 09:30:00,169.79,170.0,168.33,169.24,770000.0,146.2354,146.4163,144.9779,145.7617,770000.0
2014-12-17 09:40:00,169.25,169.25,166.25,167.0,508400.0,145.7703,145.7703,143.1865,143.8325,508400.0
2014-12-17 09:50:00,167.0,167.65,164.81,165.25,486300.0,143.8325,144.3923,141.9463,142.3252,486300.0
2014-12-17 10:00:00,165.16,165.49,163.57,164.04,461800.0,142.2477,142.5319,140.8783,141.2831,461800.0
2014-12-17 10:10:00,163.95,166.0,163.87,165.76,335400.0,141.2056,142.9712,141.1367,142.7645,335400.0
2014-12-17 10:20:00,165.76,166.21,165.08,165.27,273600.0,142.7645,143.152,142.1788,142.3425,273600.0
2014-12-17 10:30:00,165.3,166.5,165.02,166.5,221300.0,142.3683,143.4018,142.1271,143.4018,221300.0
2014-12-17 10:40:00,166.5,166.87,166.16,166.51,241600.0,143.4018,143.7205,143.109,143.4104,241600.0
2014-12-17 10:50:00,166.52,166.62,165.42,165.56,93800.0,143.419,143.5052,142.4716,142.5922,93800.0
2014-12-17 11:00:00,165.62,165.66,165.02,165.07,95300.0,142.6439,142.6783,142.1271,142.1702,95300.0
2014-12-17 11:10:00,165.08,165.43,164.75,165.43,117600.0,142.1788,142.4803,141.8946,142.4803,117600.0
2014-12-17 11:20:00,165.49,166.05,165.1,165.96,131900.0,142.5319,143.0142,142.196,142.9367,131900.0
2014-12-17 11:30:00,165.98,166.14,165.27,166.06,106000.0,142.954,143.0918,142.3425,143.0229,106000.0
2014-12-17 11:40:00,165.95,166.14,165.51,165.7,88100.0,142.9281,143.0918,142.5492,142.7128,88100.0
2014-12-17 11:50:00,165.7,166.05,165.7,165.97,85600.0,142.7128,143.0142,142.7128,142.9453,85600.0
2014-12-17 12:00:00,165.98,166.05,165.64,166.05,61100.0,142.954,143.0142,142.6611,143.0142,61100.0
2014-12-17 12:10:00,166.0,166.54,165.9,166.01,127000.0,142.9712,143.4363,142.8851,142.9798,127000.0
2014-12-17 12:20:00,166.02,166.7,165.86,166.4,79900.0,142.9884,143.5741,142.8506,143.3157,79900.0
2014-12-17 12:30:00,166.39,166.58,166.22,166.37,63600.0,143.3071,143.4707,143.1607,143.2899,63600.0
2014-12-17 12:40:00,166.31,166.38,166.07,166.16,75900.0,143.2382,143.2985,143.0315,143.109,75900.0
2014-12-17 12:50:00,166.16,166.63,166.11,166.53,65800.0,143.109,143.5138,143.0659,143.4277,65800.0
2014-12-17 13:00:00,166.58,166.7,166.4,166.66,49100.0,143.4707,143.5741,143.3157,143.5396,49100.0
2014-12-17 13:10:00,166.65,166.74,165.91,166.21,78700.0,143.531,143.6085,142.8937,143.152,78700.0
2014-12-17 13:20:00,166.19,166.21,166.01,166.15,58000.0,143.1348,143.152,142.9798,143.1004,58000.0
2014-12-17 13:30:00,166.18,166.35,166.13,166.34,41900.0,143.1262,143.2726,143.0831,143.264,41900.0
2014-12-17 13:40:00,166.31,166.76,166.1,166.2,53300.0,143.2382,143.6257,143.0573,143.1434,53300.0
2014-12-17 13:50:00,166.27,167.0,166.24,166.99,125500.0,143.2037,143.8325,143.1779,143.8238,125500.0
2014-12-17 14:00:00,166.9,168.68,166.9,168.11,299500.0,143.7463,145.2794,143.7463,144.7885,299500.0
2014-12-17 14:10:00,168.17,168.89,168.09,168.45,133900.0,144.8401,145.4603,144.7712,145.0813,133900.0
2014-12-17 14:20:00,168.45,168.49,167.98,168.08,120100.0,145.0813,145.1157,144.6765,144.7626,120100.0
2014-12-17 14:30:00,168.02,168.55,167.77,168.26,114900.0,144.7109,145.1674,144.4956,144.9177,114900.0
2014-12-17 14:40:00,168.24,168.25,166.5,166.59,118200.0,144.9004,144.909,143.4018,143.4793,118200.0
2014-12-17 14:50:00,166.59,167.25,166.42,166.78,158900.0,143.4793,144.0478,143.3329,143.643,158900.0
2014-12-17 15:00:00,166.78,166.78,165.62,166.1,268500.0,143.643,143.643,142.6439,143.0573,268500.0
2014-12-17 15:10:00,166.16,167.09,165.96,166.92,114200.0,143.109,143.91,142.9367,143.7635,114200.0
2014-12-17 15:20:00,166.92,167.14,166.65,167.11,143900.0,143.7635,143.953,143.531,143.9272,143900.0
2014-12-17 15:30:00,167.12,167.61,166.83,167.58,157200.0,143.9358,144.3578,143.686,144.332,157200.0
2014-12-17 15:40:00,167.55,168.1,167.26,167.81,161000.0,144.3062,144.7799,144.0564,144.5301,161000.0
2014-12-17 15:50:00,167.88,167.99,167.6,167.69,337600.0,144.5904,144.6851,144.3492,144.4267,337600.0
2014-12-18 09:30:00,170.95,171.71,170.0,170.78,271900.0,147.2345,147.889,146.4163,147.0881,271900.0
2014-12-18 09:40:00,170.85,171.35,170.35,171.29,166900.0,147.1483,147.579,146.7177,147.5273,166900.0
2014-12-18 09:50:00,171.3,171.96,170.93,171.68,112800.0,147.5359,148.1044,147.2173,147.8632,112800.0
2014-12-18 10:00:00,171.67,171.73,170.91,171.28,128900.0,147.8546,147.9063,147.2,147.5187,128900.0
2014-12-18 10:10:00,171.21,172.11,171.21,171.98,102300.0,147.4584,148.2336,147.4584,148.1216,102300.0
2014-12-18 10:20:00,171.98,172.09,171.49,171.7,75700.0,148.1216,148.2163,147.6996,147.8804,75700.0
2014-12-18 10:30:00,171.68,171.72,170.91,171.16,88600.0,147.8632,147.8977,147.2,147.4153,88600.0
2014-12-18 10:40:00,171.17,171.46,170.94,171.29,74700.0,147.424,147.6737,147.2259,147.5273,74700.0
2014-12-18 10:50:00,171.3,171.45,171.11,171.35,40700.0,147.5359,147.6651,147.3723,147.579,40700.0
2014-12-18 11:00:00,171.32,171.61,171.17,171.37,45500.0,147.5531,147.8029,147.424,147.5962,45500.0
2014-12-18 11:10:00,171.36,171.39,171.0,171.07,91800.0,147.5876,147.6134,147.2775,147.3378,91800.0
2014-12-18 11:20:00,171.03,171.44,170.98,171.03,74300.0,147.3034,147.6565,147.2603,147.3034,74300.0
2014-12-18 11:30:00,171.03,171.33,170.96,171.33,59000.0,147.3034,147.5618,147.2431,147.5618,59000.0
2014-12-18 11:40:00,171.35,171.73,171.32,171.66,43000.0,147.579,147.9063,147.5531,147.846,43000.0
2014-12-18 11:50:00,171.68,172.37,171.68,172.24,47200.0,147.8632,148.4575,147.8632,148.3455,47200.0
2014-12-18 12:00:00,172.25,172.29,171.84,172.04,33600.0,148.3541,148.3886,148.001,148.1733,33600.0
2014-12-18 12:10:00,172.06,172.24,171.85,172.15,28200.0,148.1905,148.3455,148.0096,148.268,28200.0
2014-12-18 12:20:00,172.15,172.25,171.92,172.2,34000.0,148.268,148.3541,148.0699,148.3111,34000.0
2014-12-18 12:30:00,172.24,172.25,171.97,171.99,35200.0,148.3455,148.3541,148.113,148.1302,35200.0
2014-12-18 12:40:00,171.93,172.11,171.7,171.85,33900.0,148.0785,148.2336,147.8804,148.0096,33900.0
2014-12-18 12:50:00,171.81,171.82,171.6,171.65,40600.0,147.9752,147.9838,147.7943,147.8374,40600.0
2014-12-18 13:00:00,171.65,171.75,171.62,171.7,24000.0,147.8374,147.9235,147.8115,147.8804,24000.0
2014-12-18 13:10:00,171.66,171.91,171.64,171.91,32000.0,147.846,148.0613,147.8288,148.0613,32000.0
2014-12-18 13:20:00,171.93,172.45,171.93,172.39,27800.0,148.0785,148.5264,148.0785,148.4747,27800.0
2014-12-18 13:30:00,172.44,172.99,172.41,172.95,76600.0,148.5178,148.9915,148.4919,148.957,76600.0
2014-12-18 13:40:00,172.92,173.27,172.92,173.13,54000.0,148.9312,149.2326,148.9312,149.112,54000.0
2014-12-18 13:50:00,173.12,173.35,173.11,173.2,46300.0,149.1034,149.3015,149.0948,149.1723,46300.0
2014-12-18 14:00:00,173.2,173.72,173.14,173.72,68700.0,149.1723,149.6202,149.1207,149.6202,68700.0
2014-12-18 14:10:00,173.71,173.8,173.45,173.77,52000.0,149.6116,149.6891,149.3877,149.6633,52000.0
2014-12-18 14:20:00,173.77,173.77,173.09,173.09,45300.0,149.6633,149.6633,149.0776,149.0776,45300.0
2014-12-18 14:30:00,173.06,173.17,172.76,173.1,41800.0,149.0518,149.1465,148.7934,149.0862,41800.0
2014-12-18 14:40:00,173.09,173.09,172.37,172.43,50400.0,149.0776,149.0776,148.4575,148.5092,50400.0
2014-12-18 14:50:00,172.44,172.79,172.4,172.6,54700.0,148.5178,148.8192,148.4833,148.6556,54700.0
2014-12-18 15:00:00,172.61,173.14,172.42,172.94,49100.0,148.6642,149.1207,148.5005,148.9484,49100.0
2014-12-18 15:10:00,172.95,173.38,172.89,173.27,59200.0,148.957,149.3274,148.9053,149.2326,59200.0
2014-12-18 15:20:00,173.31,173.39,173.06,173.22,58000.0,149.2671,149.336,149.0518,149.1896,58000.0
2014-12-18 15:30:00,173.21,173.58,173.21,173.53,67700.0,149.181,149.4996,149.181,149.4566,67700.0
2014-12-18 15:40:00,173.53,173.73,173.42,173.54,125800.0,149.4566,149.6288,149.3618,149.4652,125800.0
2014-12-18 15:50:00,173.54,174.16,173.53,174.13,261600.0,149.4652,149.9992,149.4566,149.9733,261600.0
2014-12-19 09:30:00,174.2,175.19,173.41,173.7,480900.0,150.0336,150.8863,149.3532,149.603,480900.0
2014-12-19 09:40:00,173.82,173.82,172.36,172.63,67700.0,149.7063,149.7063,148.4489,148.6814,67700.0
2014-12-19 09:50:00,172.59,174.0,172.43,173.75,84600.0,148.647,149.8614,148.5092,149.646,84600.0
2014-12-19 10:00:00,173.78,174.2,173.44,174.2,66900.0,149.6719,150.0336,149.379,150.0336,66900.0
2014-12-19 10:10:00,174.13,174.36,173.64,173.7,60500.0,149.9733,150.1714,149.5513,149.603,60500.0
2014-12-19 10:20:00,173.69,174.0,173.52,173.88,45900.0,149.5944,149.8614,149.4479,149.758,45900.0
2014-12-19 10:30:00,173.89,174.04,173.74,174.04,44100.0,149.7666,149.8958,149.6374,149.8958,44100.0
2014-12-19 10:40:00,174.05,174.68,174.04,174.46,62500.0,149.9044,150.447,149.8958,150.2575,62500.0
2014-12-19 10:50:00,174.43,174.48,174.02,174.24,117500.0,150.2317,150.2748,149.8786,150.0681,117500.0
2014-12-19 11:00:00,174.23,174.37,173.85,174.24,28300.0,150.0594,150.18,149.7322,150.0681,28300.0
2014-12-19 11:10:00,174.23,174.64,174.15,174.57,32500.0,150.0594,150.4126,149.9905,150.3523,32500.0
2014-12-19 11:20:00,174.6,174.84,174.44,174.56,38400.0,150.3781,150.5848,150.2403,150.3437,38400.0
2014-12-19 11:30:00,174.59,174.79,174.39,174.39,27200.0,150.3695,150.5418,150.1973,150.1973,27200.0
2014-12-19 11:40:00,174.44,174.45,174.2,174.24,23200.0,150.2403,150.2489,150.0336,150.0681,23200.0
2014-12-19 11:50:00,174.24,174.36,173.94,173.96,37700.0,150.0681,150.1714,149.8097,149.8269,37700.0
2014-12-19 12:00:00,173.94,174.09,173.78,173.89,22100.0,149.8097,149.9389,149.6719,149.7666,22100.0
2014-12-19 12:10:00,173.96,174.02,173.81,173.89,23500.0,149.8269,149.8786,149.6977,149.7666,23500.0
2014-12-19 12:20:00,173.91,174.03,173.75,174.0,19700.0,149.7838,149.8872,149.646,149.8614,19700.0
2014-12-19 12:30:00,173.94,174.03,173.88,174.03,20400.0,149.8097,149.8872,149.758,149.8872,20400.0
2014-12-19 12:40:00,174.04,174.09,173.85,174.04,43400.0,149.8958,149.9389,149.7322,149.8958,43400.0
2014-12-19 12:50:00,174.03,174.11,173.86,173.9,18100.0,149.8872,149.9561,149.7408,149.7752,18100.0
2014-12-19 13:00:00,173.91,173.99,173.74,173.8,46600.0,149.7838,149.8527,149.6374,149.6891,46600.0
2014-12-19 13:10:00,173.76,173.78,173.3,173.36,35600.0,149.6547,149.6719,149.2585,149.3101,35600.0
2014-12-19 13:20:00,173.37,173.47,173.25,173.27,19400.0,149.3188,149.4049,149.2154,149.2326,19400.0
2014-12-19 13:30:00,173.27,173.47,173.26,173.44,27600.0,149.2326,149.4049,149.224,149.379,27600.0
2014-12-19 13:40:00,173.45,173.55,173.39,173.5,53400.0,149.3877,149.4738,149.336,149.4307,53400.0
2014-12-19 13:50:00,173.5,173.99,173.48,173.98,36300.0,149.4307,149.8527,149.4135,149.8441,36300.0
2014-12-19 14:00:00,173.97,174.04,173.87,174.01,22300.0,149.8355,149.8958,149.7494,149.87,22300.0
2014-12-19 14:10:00,174.04,174.37,174.01,174.3,60900.0,149.8958,150.18,149.87,150.1197,60900.0
2014-12-19 14:20:00,174.29,174.51,174.1,174.4,26200.0,150.1111,150.3006,149.9475,150.2059,26200.0
2014-12-19 14:30:00,174.41,174.66,174.36,174.64,34900.0,150.2145,150.4298,150.1714,150.4126,34900.0
2014-12-19 14:40:00,174.65,174.94,174.62,174.94,26100.0,150.4212,150.671,150.3953,150.671,26100.0
2014-12-19 14:50:00,174.89,175.08,174.84,175.04,37600.0,150.6279,150.7915,150.5848,150.7571,37600.0
2014-12-19 15:00:00,175.04,175.1,174.77,174.81,38300.0,150.7571,150.8088,150.5245,150.559,38300.0
2014-12-19 15:10:00,174.8,174.99,174.52,174.96,36100.0,150.5504,150.714,150.3092,150.6882,36100.0
2014-12-19 15:20:00,174.97,175.05,174.8,175.05,29500.0,150.6968,150.7657,150.5504,150.7657,29500.0
2014-12-19 15:30:00,175.05,175.54,174.99,175.43,88500.0,150.7657,151.1877,150.714,151.093,88500.0
2014-12-19 15:40:00,175.43,175.71,175.19,175.49,109500.0,151.093,151.3341,150.8863,151.1447,109500.0
2014-12-19 15:50:00,175.48,175.49,173.98,174.73,293000.0,151.136,151.1447,149.8441,150.4901,293000.0
2014-12-22 09:30:00,175.1,175.28,174.72,174.95,114900.0,150.8088,150.9638,150.4815,150.6796,114900.0
2014-12-22 09:40:00,174.91,175.0,174.72,174.89,42600.0,150.6451,150.7226,150.4815,150.6279,42600.0
2014-12-22 09:50:00,174.85,174.91,174.36,174.55,29900.0,150.5934,150.6451,150.1714,150.3351,29900.0
2014-12-22 10:00:00,174.48,174.79,174.33,174.66,20800.0,150.2748,150.5418,150.1456,150.4298,20800.0
2014-12-22 10:10:00,174.67,175.23,174.6,175.15,53700.0,150.4384,150.9207,150.3781,150.8518,53700.0
2014-12-22 10:20:00,175.23,175.65,175.18,175.46,26000.0,150.9207,151.2825,150.8777,151.1188,26000.0
2014-12-22 10:30:00,175.44,175.65,175.36,175.42,23000.0,151.1016,151.2825,151.0327,151.0844,23000.0
2014-12-22 10:40:00,175.37,175.5,175.21,175.36,22900.0,151.0413,151.1533,150.9035,151.0327,22900.0
2014-12-22 10:50:00,175.36,175.56,175.27,175.56,21700.0,151.0327,151.2049,150.9552,151.2049,21700.0
2014-12-22 11:00:00,175.5,175.61,175.37,175.49,24200.0,151.1533,151.248,151.0413,151.1447,24200.0
2014-12-22 11:10:00,175.51,175.78,175.39,175.72,32600.0,151.1619,151.3944,151.0585,151.3427,32600.0
2014-12-22 11:20:00,175.72,175.93,175.63,175.86,18400.0,151.3427,151.5236,151.2652,151.4633,18400.0
2014-12-22 11:30:00,175.87,175.91,175.8,175.84,18500.0,151.4719,151.5064,151.4116,151.4461,18500.0
2014-12-22 11:40:00,175.84,175.88,175.53,175.55,33000.0,151.4461,151.4805,151.1791,151.1963,33000.0
2014-12-22 11:50:00,175.55,175.74,175.49,175.51,28000.0,151.1963,151.36,151.1447,151.1619,28000.0
2014-12-22 12:00:00,175.49,175.54,175.34,175.39,19500.0,151.1447,151.1877,151.0155,151.0585,19500.0
2014-12-22 12:10:00,175.4,175.41,175.13,175.16,18500.0,151.0671,151.0758,150.8346,150.8604,18500.0
2014-12-22 12:20:00,175.21,175.25,175.06,175.07,10700.0,150.9035,150.9379,150.7743,150.7829,10700.0
2014-12-22 12:30:00,175.06,175.1,174.9,175.01,12800.0,150.7743,150.8088,150.6365,150.7312,12800.0
2014-12-22 12:40:00,174.97,175.03,174.79,174.92,14600.0,150.6968,150.7485,150.5418,150.6537,14600.0
2014-12-22 12:50:00,174.9,175.16,174.86,175.1,12300.0,150.6365,150.8604,150.6021,150.8088,12300.0
2014-12-22 13:00:00,175.06,175.21,175.03,175.16,13100.0,150.7743,150.9035,150.7485,150.8604,13100.0
2014-12-22 13:10:00,175.22,175.5,175.1,175.4,16600.0,150.9121,151.1533,150.8088,151.0671,16600.0
2014-12-22 13:20:00,175.39,175.64,175.37,175.5,16900.0,151.0585,151.2738,151.0413,151.1533,16900.0
2014-12-22 13:30:00,175.49,175.58,175.4,175.56,11100.0,151.1447,151.2222,151.0671,151.2049,11100.0
2014-12-22 13:40:00,175.56,175.95,175.54,175.95,25600.0,151.2049,151.5408,151.1877,151.5408,25600.0
2014-12-22 13:50:00,175.93,176.0,175.89,175.97,22600.0,151.5236,151.5839,151.4892,151.5581,22600.0
2014-12-22 14:00:00,175.93,175.97,175.77,175.86,14800.0,151.5236,151.5581,151.3858,151.4633,14800.0
2014-12-22 14:10:00,175.84,175.99,175.71,175.9,24800.0,151.4461,151.5753,151.3341,151.4978,24800.0
2014-12-22 14:20:00,175.94,176.14,175.93,176.03,27600.0,151.5322,151.7045,151.5236,151.6097,27600.0
2014-12-22 14:30:00,176.01,176.14,176.01,176.08,24400.0,151.5925,151.7045,151.5925,151.6528,24400.0
2014-12-22 14:40:00,176.08,176.42,176.07,176.38,46000.0,151.6528,151.9456,151.6442,151.9112,46000.0
2014-12-22 14:50:00,176.37,176.4,176.15,176.37,14400.0,151.9026,151.9284,151.7131,151.9026,14400.0
2014-12-22 15:00:00,176.39,176.56,176.32,176.49,28600.0,151.9198,152.0662,151.8595,152.0059,28600.0
2014-12-22 15:10:00,176.54,176.64,176.46,176.56,32300.0,152.049,152.1351,151.9801,152.0662,32300.0
2014-12-22 15:20:00,176.57,176.75,176.45,176.55,39300.0,152.0748,152.2299,151.9715,152.0576,39300.0
2014-12-22 15:30:00,176.55,176.75,176.54,176.7,31100.0,152.0576,152.2299,152.049,152.1868,31100.0
2014-12-22 15:40:00,176.69,176.87,176.53,176.73,66800.0,152.1782,152.3332,152.0404,152.2126,66800.0
2014-12-22 15:50:00,176.72,177.08,176.62,176.96,187500.0,152.204,152.5141,152.1179,152.4107,187500.0
2014-12-23 09:30:00,177.71,177.84,177.35,177.58,43200.0,153.0567,153.1686,152.7466,152.9447,43200.0
2014-12-23 09:40:00,177.58,178.19,177.42,178.13,19500.0,152.9447,153.4701,152.8069,153.4184,19500.0
2014-12-23 09:50:00,178.19,178.34,177.8,177.87,26300.0,153.4701,153.5993,153.1342,153.1945,26300.0
2014-12-23 10:00:00,177.92,178.21,177.86,178.13,20200.0,153.2375,153.4873,153.1859,153.4184,20200.0
2014-12-23 10:10:00,178.14,178.15,177.33,177.43,26800.0,153.427,153.4356,152.7294,152.8155,26800.0
2014-12-23 10:20:00,177.33,177.96,177.33,177.86,31800.0,152.7294,153.272,152.7294,153.1859,31800.0
2014-12-23 10:30:00,177.84,178.11,177.51,177.51,38700.0,153.1686,153.4012,152.8844,152.8844,38700.0
2014-12-23 10:40:00,177.52,177.52,176.9,176.91,19100.0,152.893,152.893,152.359,152.3677,19100.0
2014-12-23 10:50:00,176.9,177.19,176.82,176.98,17300.0,152.359,152.6088,152.2901,152.4279,17300.0
2014-12-23 11:00:00,176.98,176.99,176.66,176.82,17500.0,152.4279,152.4366,152.1523,152.2901,17500.0
2014-12-23 11:10:00,176.84,176.84,176.43,176.55,8700.0,152.3074,152.3074,151.9542,152.0576,8700.0
2014-12-23 11:20:00,176.5,176.52,176.12,176.18,25600.0,152.0145,152.0318,151.6873,151.7389,25600.0
2014-12-23 11:30:00,176.19,176.53,176.08,176.42,32200.0,151.7475,152.0404,151.6528,151.9456,32200.0
2014-12-23 11:40:00,176.41,176.65,176.33,176.64,11700.0,151.937,152.1437,151.8681,152.1351,11700.0
2014-12-23 11:50:00,176.63,176.66,176.35,176.35,7200.0,152.1265,152.1523,151.8853,151.8853,7200.0
2014-12-23 12:00:00,176.46,176.64,176.36,176.61,6500.0,151.9801,152.1351,151.894,152.1093,6500.0
2014-12-23 12:10:00,176.65,176.86,176.48,176.86,8800.0,152.1437,152.3246,151.9973,152.3246,8800.0
2014-12-23 12:20:00,176.83,176.99,176.69,176.99,16300.0,152.2988,152.4366,152.1782,152.4366,16300.0
2014-12-23 12:30:00,177.0,177.2,176.79,177.07,16600.0,152.4452,152.6174,152.2643,152.5055,16600.0
2014-12-23 12:40:00,177.03,177.11,176.93,177.01,12400.0,152.471,152.5399,152.3849,152.4538,12400.0
2014-12-23 12:50:00,177.0,177.04,176.88,176.98,8700.0,152.4452,152.4796,152.3418,152.4279,8700.0
2014-12-23 13:00:00,176.87,176.98,176.8,176.9,12100.0,152.3332,152.4279,152.2729,152.359,12100.0
2014-12-23 13:10:00,176.92,177.14,176.88,176.93,15700.0,152.3763,152.5658,152.3418,152.3849,15700.0
2014-12-23 13:20:00,176.93,176.95,176.7,176.7,7700.0,152.3849,152.4021,152.1868,152.1868,7700.0
2014-12-23 13:30:00,176.78,176.86,176.69,176.85,12400.0,152.2557,152.3246,152.1782,152.316,12400.0
2014-12-23 13:40:00,176.86,177.24,176.86,177.2,18100.0,152.3246,152.6519,152.3246,152.6174,18100.0
2014-12-23 13:50:00,177.19,177.34,177.17,177.33,8600.0,152.6088,152.738,152.5916,152.7294,8600.0
2014-12-23 14:00:00,177.32,177.34,177.17,177.22,11300.0,152.7208,152.738,152.5916,152.6347,11300.0
2014-12-23 14:10:00,177.17,177.44,177.15,177.4,15100.0,152.5916,152.8241,152.5744,152.7897,15100.0
2014-12-23 14:20:00,177.32,177.53,177.29,177.45,11500.0,152.7208,152.9016,152.6949,152.8327,11500.0
2014-12-23 14:30:00,177.51,177.55,177.35,177.52,16200.0,152.8844,152.9189,152.7466,152.893,16200.0
2014-12-23 14:40:00,177.41,177.41,177.21,177.32,12200.0,152.7983,152.7983,152.626,152.7208,12200.0
2014-12-23 14:50:00,177.27,177.37,177.08,177.17,9200.0,152.6777,152.7638,152.5141,152.5916,9200.0
2014-12-23 15:00:00,177.07,177.26,177.07,177.1,10200.0,152.5055,152.6691,152.5055,152.5313,10200.0
2014-12-23 15:10:00,177.09,177.33,177.06,177.17,12800.0,152.5227,152.7294,152.4968,152.5916,12800.0
2014-12-23 15:20:00,177.19,177.23,176.91,177.09,21000.0,152.6088,152.6433,152.3677,152.5227,21000.0
2014-12-23 15:30:00,177.06,177.2,176.96,177.09,36600.0,152.4968,152.6174,152.4107,152.5227,36600.0
2014-12-23 15:40:00,177.1,177.17,177.02,177.15,34900.0,152.5313,152.5916,152.4624,152.5744,34900.0
2014-12-23 15:50:00,177.15,177.2,176.83,176.98,59700.0,152.5744,152.6174,152.2988,152.4279,59700.0
2014-12-24 09:30:00,177.04,177.7,176.94,176.97,26400.0,152.4796,153.0481,152.3935,152.4193,26400.0
2014-12-24 09:40:00,176.97,177.92,176.97,177.52,27300.0,152.4193,153.2375,152.4193,152.893,27300.0
2014-12-24 09:50:00,177.4,177.5,177.13,177.41,17900.0,152.7897,152.8758,152.5571,152.7983,17900.0
2014-12-24 10:00:00,177.46,177.56,177.12,177.18,16000.0,152.8414,152.9275,152.5485,152.6002,16000.0
2014-12-24 10:10:00,177.12,177.33,177.1,177.18,5800.0,152.5485,152.7294,152.5313,152.6002,5800.0
2014-12-24 10:20:00,177.16,177.33,177.03,177.33,10000.0,152.583,152.7294,152.471,152.7294,10000.0
2014-12-24 10:30:00,177.32,177.55,177.25,177.55,7800.0,152.7208,152.9189,152.6605,152.9189,7800.0
2014-12-24 10:40:00,177.44,177.48,177.06,177.06,10100.0,152.8241,152.8586,152.4968,152.4968,10100.0
2014-12-24 10:50:00,177.06,177.26,177.0,177.19,13100.0,152.4968,152.6691,152.4452,152.6088,13100.0
2014-12-24 11:00:00,177.19,177.31,176.95,176.95,14300.0,152.6088,152.7122,152.4021,152.4021,14300.0
2014-12-24 11:10:00,176.93,176.98,176.55,176.6,25400.0,152.3849,152.4279,152.0576,152.1007,25400.0
2014-12-24 11:20:00,176.67,176.68,176.54,176.56,18200.0,152.161,152.1696,152.049,152.0662,18200.0
2014-12-24 11:30:00,176.52,176.59,176.31,176.44,26000.0,152.0318,152.0921,151.8509,151.9629,26000.0
2014-12-24 11:40:00,176.49,176.54,176.36,176.46,15600.0,152.0059,152.049,151.894,151.9801,15600.0
2014-12-24 11:50:00,176.46,176.55,176.41,176.5,21800.0,151.9801,152.0576,151.937,152.0145,21800.0
2014-12-24 12:00:00,176.49,176.53,176.4,176.47,16300.0,152.0059,152.0404,151.9284,151.9887,16300.0
2014-12-24 12:10:00,176.5,176.68,176.42,176.67,40100.0,152.0145,152.1696,151.9456,152.161,40100.0
2014-12-24 12:20:00,176.68,176.88,176.45,176.65,31800.0,152.1696,152.3418,151.9715,152.1437,31800.0
2014-12-24 12:30:00,176.64,176.75,176.5,176.7,30500.0,152.1351,152.2299,152.0145,152.1868,30500.0
2014-12-24 12:40:00,176.7,176.72,176.53,176.54,17600.0,152.1868,152.204,152.0404,152.049,17600.0
2014-12-24 12:50:00,176.58,176.78,176.44,176.46,30800.0,152.0834,152.2557,151.9629,151.9801,30800.0
2014-12-26 09:30:00,176.58,177.16,176.58,176.85,17900.0,152.0834,152.583,152.0834,152.316,17900.0
2014-12-26 09:40:00,176.99,176.99,176.15,176.45,17600.0,152.4366,152.4366,151.7131,151.9715,17600.0
2014-12-26 09:50:00,176.56,176.68,176.41,176.66,13000.0,152.0662,152.1696,151.937,152.1523,13000.0
2014-12-26 10:00:00,176.6,176.72,176.51,176.61,9000.0,152.1007,152.204,152.0231,152.1093,9000.0
2014-12-26 10:10:00,176.64,176.66,176.34,176.39,5400.0,152.1351,152.1523,151.8767,151.9198,5400.0
2014-12-26 10:20:00,176.44,176.5,176.3,176.39,5400.0,151.9629,152.0145,151.8423,151.9198,5400.0
2014-12-26 10:30:00,176.39,176.42,176.29,176.29,5100.0,151.9198,151.9456,151.8337,151.8337,5100.0
2014-12-26 10:40:00,176.31,176.4,176.28,176.33,14200.0,151.8509,151.9284,151.8251,151.8681,14200.0
2014-12-26 10:50:00,176.28,176.39,176.19,176.39,11700.0,151.8251,151.9198,151.7475,151.9198,11700.0
2014-12-26 11:00:00,176.36,176.52,176.35,176.42,4000.0,151.894,152.0318,151.8853,151.9456,4000.0
2014-12-26 11:10:00,176.43,176.45,176.24,176.24,7800.0,151.9542,151.9715,151.7906,151.7906,7800.0
2014-12-26 11:20:00,176.25,176.31,176.2,176.3,8000.0,151.7992,151.8509,151.7562,151.8423,8000.0
2014-12-26 11:30:00,176.28,176.41,176.26,176.37,18200.0,151.8251,151.937,151.8078,151.9026,18200.0
2014-12-26 11:40:00,176.36,176.38,175.91,175.91,30700.0,151.894,151.9112,151.5064,151.5064,30700.0
2014-12-26 11:50:00,175.95,175.95,175.65,175.72,12700.0,151.5408,151.5408,151.2825,151.3427,12700.0
2014-12-26 12:00:00,175.82,175.82,175.5,175.54,9900.0,151.4289,151.4289,151.1533,151.1877,9900.0
2014-12-26 12:10:00,175.55,175.78,175.54,175.65,3900.0,151.1963,151.3944,151.1877,151.2825,3900.0
2014-12-26 12:20:00,175.66,175.7,175.43,175.53,28900.0,151.2911,151.3255,151.093,151.1791,28900.0
2014-12-26 12:30:00,175.48,175.57,175.43,175.5,27200.0,151.136,151.2136,151.093,151.1533,27200.0
2014-12-26 12:40:00,175.56,175.59,175.45,175.53,16200.0,151.2049,151.2308,151.1102,151.1791,16200.0
2014-12-26 12:50:00,175.5,175.59,175.48,175.59,12700.0,151.1533,151.2308,151.136,151.2308,12700.0
2014-12-26 13:00:00,175.6,175.64,175.5,175.5,4900.0,151.2394,151.2738,151.1533,151.1533,4900.0
2014-12-26 13:10:00,175.59,175.6,175.51,175.6,3100.0,151.2308,151.2394,151.1619,151.2394,3100.0
2014-12-26 13:20:00,175.58,175.72,175.58,175.69,5900.0,151.2222,151.3427,151.2222,151.3169,5900.0
2014-12-26 13:30:00,175.71,175.77,175.64,175.65,8200.0,151.3341,151.3858,151.2738,151.2825,8200.0
2014-12-26 13:40:00,175.64,175.64,175.4,175.4,6700.0,151.2738,151.2738,151.0671,151.0671,6700.0
2014-12-26 13:50:00,175.4,175.69,175.38,175.62,10200.0,151.0671,151.3169,151.0499,151.2566,10200.0
2014-12-26 14:00:00,175.61,175.87,175.61,175.83,6200.0,151.248,151.4719,151.248,151.4375,6200.0
2014-12-26 14:10:00,175.91,176.08,175.91,176.08,5500.0,151.5064,151.6528,151.5064,151.6528,5500.0
2014-12-26 14:20:00,176.09,176.14,176.07,176.08,10500.0,151.6614,151.7045,151.6442,151.6528,10500.0
2014-12-26 14:30:00,176.1,176.17,176.06,176.17,9600.0,151.67,151.7303,151.6356,151.7303,9600.0
2014-12-26 14:40:00,176.16,176.2,176.09,176.17,8300.0,151.7217,151.7562,151.6614,151.7303,8300.0
2014-12-26 14:50:00,176.18,176.2,176.11,176.16,7400.0,151.7389,151.7562,151.6786,151.7217,7400.0
2014-12-26 15:00:00,176.17,176.2,176.15,176.18,4500.0,151.7303,151.7562,151.7131,151.7389,4500.0
2014-12-26 15:10:00,176.17,176.31,176.16,176.27,14200.0,151.7303,151.8509,151.7217,151.8164,14200.0
2014-12-26 15:20:00,176.34,176.34,176.19,176.2,9300.0,151.8767,151.8767,151.7475,151.7562,9300.0
2014-12-26 15:30:00,176.19,176.21,176.05,176.05,25800.0,151.7475,151.7648,151.627,151.627,25800.0
2014-12-26 15:40:00,176.05,176.13,175.96,175.99,22800.0,151.627,151.6959,151.5495,151.5753,22800.0
2014-12-26 15:50:00,175.99,176.01,175.74,175.86,60200.0,151.5753,151.5925,151.36,151.4633,60200.0
2014-12-29 09:30:00,174.96,175.45,174.55,174.69,32700.0,150.6882,151.1102,150.3351,150.4556,32700.0
2014-12-29 09:40:00,174.81,175.5,174.81,175.26,14900.0,150.559,151.1533,150.559,150.9466,14900.0
2014-12-29 09:50:00,175.2,175.73,175.19,175.44,16700.0,150.8949,151.3514,150.8863,151.1016,16700.0
2014-12-29 10:00:00,175.49,175.54,175.08,175.35,27800.0,151.1447,151.1877,150.7915,151.0241,27800.0
2014-12-29 10:10:00,175.41,175.56,175.27,175.54,7700.0,151.0758,151.2049,150.9552,151.1877,7700.0
2014-12-29 10:20:00,175.48,175.49,175.26,175.32,6800.0,151.136,151.1447,150.9466,150.9982,6800.0
2014-12-29 10:30:00,175.23,175.45,175.15,175.19,10200.0,150.9207,151.1102,150.8518,150.8863,10200.0
2014-12-29 10:40:00,175.16,175.2,174.93,175.04,11700.0,150.8604,150.8949,150.6623,150.7571,11700.0
2014-12-29 10:50:00,174.99,175.05,174.93,174.94,5300.0,150.714,150.7657,150.6623,150.671,5300.0
2014-12-29 11:00:00,174.96,175.06,174.96,175.02,8100.0,150.6882,150.7743,150.6882,150.7399,8100.0
2014-12-29 11:10:00,175.03,175.07,175.0,175.0,7400.0,150.7485,150.7829,150.7226,150.7226,7400.0
2014-12-29 11:20:00,175.01,175.05,174.96,175.02,37800.0,150.7312,150.7657,150.6882,150.7399,37800.0
2014-12-29 11:30:00,175.02,175.1,174.99,175.05,15900.0,150.7399,150.8088,150.714,150.7657,15900.0
2014-12-29 11:40:00,175.05,175.32,175.01,175.28,10800.0,150.7657,150.9982,150.7312,150.9638,10800.0
2014-12-29 11:50:00,175.31,175.53,175.31,175.51,6400.0,150.9896,151.1791,150.9896,151.1619,6400.0
2014-12-29 12:00:00,175.49,175.57,175.33,175.34,10500.0,151.1447,151.2136,151.0068,151.0155,10500.0
2014-12-29 12:10:00,175.39,175.56,175.37,175.48,8300.0,151.0585,151.2049,151.0413,151.136,8300.0
2014-12-29 12:20:00,175.56,175.64,175.34,175.34,18400.0,151.2049,151.2738,151.0155,151.0155,18400.0
2014-12-29 12:30:00,175.34,175.49,175.34,175.46,4200.0,151.0155,151.1447,151.0155,151.1188,4200.0
2014-12-29 12:40:00,175.49,175.49,175.32,175.4,3400.0,151.1447,151.1447,150.9982,151.0671,3400.0
2014-12-29 12:50:00,175.4,175.41,175.18,175.18,10600.0,151.0671,151.0758,150.8777,150.8777,10600.0
2014-12-29 13:00:00,175.16,175.17,175.03,175.04,6800.0,150.8604,150.869,150.7485,150.7571,6800.0
2014-12-29 13:10:00,175.04,175.16,174.97,175.11,8100.0,150.7571,150.8604,150.6968,150.8174,8100.0
2014-12-29 13:20:00,175.1,175.15,175.06,175.07,4200.0,150.8088,150.8518,150.7743,150.7829,4200.0
2014-12-29 13:30:00,175.09,175.19,175.0,175.16,14600.0,150.8001,150.8863,150.7226,150.8604,14600.0
2014-12-29 13:40:00,175.08,175.21,175.08,175.18,5900.0,150.7915,150.9035,150.7915,150.8777,5900.0
2014-12-29 13:50:00,175.18,175.21,175.13,175.16,3300.0,150.8777,150.9035,150.8346,150.8604,3300.0
2014-12-29 14:00:00,175.17,175.25,175.14,175.25,9200.0,150.869,150.9379,150.8432,150.9379,9200.0
2014-12-29 14:10:00,175.24,175.39,175.24,175.33,8300.0,150.9293,151.0585,150.9293,151.0068,8300.0
2014-12-29 14:20:00,175.27,175.46,175.16,175.42,7200.0,150.9552,151.1188,150.8604,151.0844,7200.0
2014-12-29 14:30:00,175.4,175.45,175.35,175.44,6100.0,151.0671,151.1102,151.0241,151.1016,6100.0
2014-12-29 14:40:00,175.46,175.56,175.44,175.54,7300.0,151.1188,151.2049,151.1016,151.1877,7300.0
2014-12-29 14:50:00,175.53,175.6,175.5,175.55,9200.0,151.1791,151.2394,151.1533,151.1963,9200.0
2014-12-29 15:00:00,175.55,175.8,175.55,175.8,10700.0,151.1963,151.4116,151.1963,151.4116,10700.0
2014-12-29 15:10:00,175.78,175.8,175.65,175.72,9300.0,151.3944,151.4116,151.2825,151.3427,9300.0
2014-12-29 15:20:00,175.75,175.75,175.6,175.65,7000.0,151.3686,151.3686,151.2394,151.2825,7000.0
2014-12-29 15:30:00,175.67,175.81,175.62,175.78,14300.0,151.2997,151.4203,151.2566,151.3944,14300.0
2014-12-29 15:40:00,175.8,175.94,175.69,175.69,32200.0,151.4116,151.5322,151.3169,151.3169,32200.0
2014-12-29 15:50:00,175.71,175.75,175.42,175.47,57800.0,151.3341,151.3686,151.0844,151.1274,57800.0
2014-12-30 09:30:00,174.62,176.49,174.62,176.21,30000.0,150.3953,152.0059,150.3953,151.7648,30000.0
2014-12-30 09:40:00,176.17,176.17,175.68,175.89,35800.0,151.7303,151.7303,151.3083,151.4892,35800.0
2014-12-30 09:50:00,175.86,175.97,175.24,175.39,14200.0,151.4633,151.5581,150.9293,151.0585,14200.0
2014-12-30 10:00:00,175.31,175.51,174.98,175.03,16600.0,150.9896,151.1619,150.7054,150.7485,16600.0
2014-12-30 10:10:00,175.11,175.71,175.11,175.34,24300.0,150.8174,151.3341,150.8174,151.0155,24300.0
2014-12-30 10:20:00,175.38,175.4,175.06,175.2,24200.0,151.0499,151.0671,150.7743,150.8949,24200.0
2014-12-30 10:30:00,175.13,175.18,174.89,174.9,12200.0,150.8346,150.8777,150.6279,150.6365,12200.0
2014-12-30 10:40:00,174.9,175.07,174.8,174.91,9500.0,150.6365,150.7829,150.5504,150.6451,9500.0
2014-12-30 10:50:00,174.93,175.11,174.93,175.1,10700.0,150.6623,150.8174,150.6623,150.8088,10700.0
2014-12-30 11:00:00,175.06,175.06,174.84,175.01,14700.0,150.7743,150.7743,150.5848,150.7312,14700.0
2014-12-30 11:10:00,174.9,175.01,174.81,174.98,12500.0,150.6365,150.7312,150.559,150.7054,12500.0
2014-12-30 11:20:00,174.97,175.02,174.86,174.95,12600.0,150.6968,150.7399,150.6021,150.6796,12600.0
2014-12-30 11:30:00,174.94,175.04,174.84,174.99,11800.0,150.671,150.7571,150.5848,150.714,11800.0
2014-12-30 11:40:00,174.99,175.02,174.93,175.02,3800.0,150.714,150.7399,150.6623,150.7399,3800.0
2014-12-30 11:50:00,175.02,175.04,174.96,175.04,3900.0,150.7399,150.7571,150.6882,150.7571,3900.0
2014-12-30 12:00:00,175.01,175.06,174.96,175.0,3100.0,150.7312,150.7743,150.6882,150.7226,3100.0
2014-12-30 12:10:00,175.01,175.01,174.84,174.84,6200.0,150.7312,150.7312,150.5848,150.5848,6200.0
2014-12-30 12:20:00,174.84,174.85,174.76,174.79,4900.0,150.5848,150.5934,150.5159,150.5418,4900.0
2014-12-30 12:30:00,174.75,174.8,174.68,174.68,5200.0,150.5073,150.5504,150.447,150.447,5200.0
2014-12-30 12:40:00,174.68,174.75,174.65,174.71,6100.0,150.447,150.5073,150.4212,150.4729,6100.0
2014-12-30 12:50:00,174.71,174.72,174.63,174.63,7500.0,150.4729,150.4815,150.404,150.404,7500.0
2014-12-30 13:00:00,174.64,174.71,174.54,174.71,13000.0,150.4126,150.4729,150.3264,150.4729,13000.0
2014-12-30 13:10:00,174.71,174.73,174.63,174.66,11400.0,150.4729,150.4901,150.404,150.4298,11400.0
2014-12-30 13:20:00,174.68,174.75,174.6,174.6,4900.0,150.447,150.5073,150.3781,150.3781,4900.0
2014-12-30 13:30:00,174.59,174.67,174.57,174.62,5700.0,150.3695,150.4384,150.3523,150.3953,5700.0
2014-12-30 13:40:00,174.63,174.63,174.17,174.39,13700.0,150.404,150.404,150.0078,150.1973,13700.0
2014-12-30 13:50:00,174.35,174.35,174.12,174.21,15700.0,150.1628,150.1628,149.9647,150.0422,15700.0
2014-12-30 14:00:00,174.15,174.31,174.11,174.28,6000.0,149.9905,150.1284,149.9561,150.1025,6000.0
2014-12-30 14:10:00,174.27,174.28,174.14,174.22,4300.0,150.0939,150.1025,149.9819,150.0508,4300.0
2014-12-30 14:20:00,174.22,174.35,174.22,174.35,7700.0,150.0508,150.1628,150.0508,150.1628,7700.0
2014-12-30 14:30:00,174.36,174.51,174.36,174.48,5900.0,150.1714,150.3006,150.1714,150.2748,5900.0
2014-12-30 14:40:00,174.5,174.95,174.49,174.95,13200.0,150.292,150.6796,150.2834,150.6796,13200.0
2014-12-30 14:50:00,174.98,175.07,174.93,175.04,21300.0,150.7054,150.7829,150.6623,150.7571,21300.0
2014-12-30 15:00:00,175.02,175.17,174.97,175.08,7400.0,150.7399,150.869,150.6968,150.7915,7400.0
2014-12-30 15:10:00,175.13,175.23,175.03,175.04,10800.0,150.8346,150.9207,150.7485,150.7571,10800.0
2014-12-30 15:20:00,175.08,175.24,175.06,175.24,10900.0,150.7915,150.9293,150.7743,150.9293,10900.0
2014-12-30 15:30:00,175.25,175.32,175.13,175.32,12400.0,150.9379,150.9982,150.8346,150.9982,12400.0
2014-12-30 15:40:00,175.28,175.3,175.06,175.17,30900.0,150.9638,150.981,150.7743,150.869,30900.0
2014-12-30 15:50:00,175.08,175.16,174.9,174.98,50000.0,150.7915,150.8604,150.6365,150.7054,50000.0
2014-12-31 09:30:00,175.7,176.09,175.0,175.07,22700.0,151.3255,151.6614,150.7226,150.7829,22700.0
2014-12-31 09:40:00,175.05,176.18,175.04,175.91,32200.0,150.7657,151.7389,150.7571,151.5064,32200.0
2014-12-31 09:50:00,175.89,176.28,175.85,175.88,15000.0,151.4892,151.8251,151.4547,151.4805,15000.0
2014-12-31 10:00:00,175.94,175.96,175.63,175.83,9200.0,151.5322,151.5495,151.2652,151.4375,9200.0
2014-12-31 10:10:00,175.86,175.95,175.67,175.67,21000.0,151.4633,151.5408,151.2997,151.2997,21000.0
2014-12-31 10:20:00,175.64,175.84,175.52,175.72,31000.0,151.2738,151.4461,151.1705,151.3427,31000.0
2014-12-31 10:30:00,175.67,175.86,175.67,175.75,20300.0,151.2997,151.4633,151.2997,151.3686,20300.0
2014-12-31 10:40:00,175.74,175.82,175.52,175.52,15100.0,151.36,151.4289,151.1705,151.1705,15100.0
2014-12-31 10:50:00,175.63,175.81,175.51,175.61,6000.0,151.2652,151.4203,151.1619,151.248,6000.0
2014-12-31 11:00:00,175.62,175.74,175.58,175.74,13200.0,151.2566,151.36,151.2222,151.36,13200.0
2014-12-31 11:10:00,175.74,175.74,175.54,175.62,12900.0,151.36,151.36,151.1877,151.2566,12900.0
2014-12-31 11:20:00,175.61,175.73,175.51,175.59,8400.0,151.248,151.3514,151.1619,151.2308,8400.0
2014-12-31 11:30:00,175.52,175.62,175.41,175.51,10000.0,151.1705,151.2566,151.0758,151.1619,10000.0
2014-12-31 11:40:00,175.57,175.73,175.5,175.68,9800.0,151.2136,151.3514,151.1533,151.3083,9800.0
2014-12-31 11:50:00,175.67,175.76,175.56,175.68,6000.0,151.2997,151.3772,151.2049,151.3083,6000.0
2014-12-31 12:00:00,175.76,175.79,175.38,175.48,8000.0,151.3772,151.403,151.0499,151.136,8000.0
2014-12-31 12:10:00,175.46,175.52,175.39,175.39,7500.0,151.1188,151.1705,151.0585,151.0585,7500.0
2014-12-31 12:20:00,175.4,175.4,175.05,175.26,24700.0,151.0671,151.0671,150.7657,150.9466,24700.0
2014-12-31 12:30:00,175.37,175.48,175.2,175.36,3900.0,151.0413,151.136,150.8949,151.0327,3900.0
2014-12-31 12:40:00,175.19,175.49,175.19,175.41,5300.0,150.8863,151.1447,150.8863,151.0758,5300.0
2014-12-31 12:50:00,175.34,175.43,175.22,175.22,5100.0,151.0155,151.093,150.9121,150.9121,5100.0
2014-12-31 13:00:00,175.3,175.59,175.19,175.46,7000.0,150.981,151.2308,150.8863,151.1188,7000.0
2014-12-31 13:10:00,175.58,175.6,175.3,175.4,8400.0,151.2222,151.2394,150.981,151.0671,8400.0
2014-12-31 13:20:00,175.42,175.43,175.26,175.43,7600.0,151.0844,151.093,150.9466,151.093,7600.0
2014-12-31 13:30:00,175.37,175.58,175.37,175.43,3200.0,151.0413,151.2222,151.0413,151.093,3200.0
2014-12-31 13:40:00,175.51,175.57,175.39,175.48,4400.0,151.1619,151.2136,151.0585,151.136,4400.0
2014-12-31 13:50:00,175.32,175.32,175.03,175.15,13100.0,150.9982,150.9982,150.7485,150.8518,13100.0
2014-12-31 14:00:00,175.09,175.16,174.89,174.98,12800.0,150.8001,150.8604,150.6279,150.7054,12800.0
2014-12-31 14:10:00,175.0,175.04,174.9,175.02,15000.0,150.7226,150.7571,150.6365,150.7399,15000.0
2014-12-31 14:20:00,174.91,174.95,174.73,174.89,12300.0,150.6451,150.6796,150.4901,150.6279,12300.0
2014-12-31 14:30:00,174.84,174.85,174.29,174.29,17800.0,150.5848,150.5934,150.1111,150.1111,17800.0
2014-12-31 14:40:00,174.3,174.4,174.05,174.07,13700.0,150.1197,150.2059,149.9044,149.9216,13700.0
2014-12-31 14:50:00,174.09,174.26,174.09,174.1,6600.0,149.9389,150.0853,149.9389,149.9475,6600.0
2014-12-31 15:00:00,174.16,174.22,174.06,174.22,11200.0,149.9992,150.0508,149.913,150.0508,11200.0
2014-12-31 15:10:00,174.16,174.65,174.15,174.65,13500.0,149.9992,150.4212,149.9905,150.4212,13500.0
2014-12-31 15:20:00,174.64,174.65,174.5,174.57,9700.0,150.4126,150.4212,150.292,150.3523,9700.0
2014-12-31 15:30:00,174.58,174.59,174.25,174.3,18000.0,150.3609,150.3695,150.0767,150.1197,18000.0
2014-12-31 15:40:00,174.32,174.41,173.75,173.83,35500.0,150.137,150.2145,149.646,149.7149,35500.0
2014-12-31 15:50:00,173.82,173.97,173.5,173.66,97900.0,149.7063,149.8355,149.4307,149.5685,97900.0
2015-01-02 09:30:00,173.78,174.64,173.78,174.05,43300.0,149.6719,150.4126,149.6719,149.9044,43300.0
2015-01-02 09:40:00,174.12,174.27,173.36,173.66,25500.0,149.9647,150.0939,149.3101,149.5685,25500.0
2015-01-02 09:50:00,173.61,173.94,173.59,173.85,15800.0,149.5255,149.8097,149.5082,149.7322,15800.0
2015-01-02 10:00:00,173.85,173.85,172.91,172.92,70400.0,149.7322,149.7322,148.9226,148.9312,70400.0
2015-01-02 10:10:00,173.04,173.2,172.3,172.48,20400.0,149.0345,149.1723,148.3972,148.5522,20400.0
2015-01-02 10:20:00,172.46,172.47,171.88,171.89,23900.0,148.535,148.5436,148.0355,148.0441,23900.0
2015-01-02 10:30:00,171.98,171.98,171.1,171.11,31900.0,148.1216,148.1216,147.3637,147.3723,31900.0
2015-01-02 10:40:00,171.11,171.14,170.37,171.14,72100.0,147.3723,147.3981,146.7349,147.3981,72100.0
2015-01-02 10:50:00,171.05,171.63,170.94,171.37,26800.0,147.3206,147.8201,147.2259,147.5962,26800.0
2015-01-02 11:00:00,171.41,171.41,170.89,170.96,15500.0,147.6307,147.6307,147.1828,147.2431,15500.0
2015-01-02 11:10:00,170.99,170.99,170.53,170.54,22900.0,147.2689,147.2689,146.8727,146.8814,22900.0
2015-01-02 11:20:00,170.54,170.98,170.33,170.87,33400.0,146.8814,147.2603,146.7005,147.1656,33400.0
2015-01-02 11:30:00,170.92,170.98,170.63,170.71,9800.0,147.2086,147.2603,146.9589,147.0278,9800.0
2015-01-02 11:40:00,170.74,170.92,170.55,170.7,15100.0,147.0536,147.2086,146.89,147.0192,15100.0
2015-01-02 11:50:00,170.69,171.05,170.44,170.95,13000.0,147.0105,147.3206,146.7952,147.2345,13000.0
2015-01-02 12:00:00,171.0,171.85,171.0,171.71,40200.0,147.2775,148.0096,147.2775,147.889,40200.0
2015-01-02 12:10:00,171.73,171.82,171.4,171.6,6600.0,147.9063,147.9838,147.622,147.7943,6600.0
2015-01-02 12:20:00,171.65,171.71,171.45,171.62,17400.0,147.8374,147.889,147.6651,147.8115,17400.0
2015-01-02 12:30:00,171.57,171.79,171.48,171.77,6200.0,147.7685,147.9579,147.691,147.9407,6200.0
2015-01-02 12:40:00,171.81,171.85,171.36,171.42,8600.0,147.9752,148.0096,147.5876,147.6393,8600.0
2015-01-02 12:50:00,171.36,171.63,171.32,171.4,5500.0,147.5876,147.8201,147.5531,147.622,5500.0
2015-01-02 13:00:00,171.4,171.65,171.36,171.45,7500.0,147.622,147.8374,147.5876,147.6651,7500.0
2015-01-02 13:10:00,171.34,171.4,171.24,171.33,5400.0,147.5704,147.622,147.4842,147.5618,5400.0
2015-01-02 13:20:00,171.31,171.39,170.83,170.83,11100.0,147.5445,147.6134,147.1311,147.1311,11100.0
2015-01-02 13:30:00,170.83,170.94,170.67,170.83,7500.0,147.1311,147.2259,146.9933,147.1311,7500.0
2015-01-02 13:40:00,170.86,171.14,170.8,171.14,13100.0,147.157,147.3981,147.1053,147.3981,13100.0
2015-01-02 13:50:00,171.17,171.69,171.1,171.5,29500.0,147.424,147.8718,147.3637,147.7082,29500.0
2015-01-02 14:00:00,171.51,171.9,171.51,171.84,9300.0,147.7168,148.0527,147.7168,148.001,9300.0
2015-01-02 14:10:00,171.88,172.0,171.75,171.89,16200.0,148.0355,148.1388,147.9235,148.0441,16200.0
2015-01-02 14:20:00,171.86,172.05,171.73,171.77,12200.0,148.0182,148.1819,147.9063,147.9407,12200.0
2015-01-02 14:30:00,171.76,171.94,171.7,171.82,10100.0,147.9321,148.0871,147.8804,147.9838,10100.0
2015-01-02 14:40:00,171.83,172.2,171.74,172.2,16300.0,147.9924,148.3111,147.9149,148.3111,16300.0
2015-01-02 14:50:00,172.2,172.36,172.14,172.23,20700.0,148.3111,148.4489,148.2594,148.3369,20700.0
2015-01-02 15:00:00,172.24,172.37,172.14,172.28,12100.0,148.3455,148.4575,148.2594,148.38,12100.0
2015-01-02 15:10:00,172.29,172.29,171.9,172.17,15500.0,148.3886,148.3886,148.0527,148.2852,15500.0
2015-01-02 15:20:00,172.25,172.6,172.25,172.45,10400.0,148.3541,148.6556,148.3541,148.5264,10400.0
2015-01-02 15:30:00,172.5,172.65,172.39,172.44,34600.0,148.5694,148.6986,148.4747,148.5178,34600.0
2015-01-02 15:40:00,172.44,172.89,172.44,172.89,51600.0,148.5178,148.9053,148.5178,148.9053,51600.0
2015-01-02 15:50:00,172.9,172.91,172.44,172.48,59800.0,148.914,148.9226,148.5178,148.5522,59800.0
2015-01-05 09:30:00,171.82,171.93,170.8,171.16,51200.0,147.9838,148.0785,147.1053,147.4153,51200.0
2015-01-05 09:40:00,171.07,171.51,170.92,171.22,39000.0,147.3378,147.7168,147.2086,147.467,39000.0
2015-01-05 09:50:00,171.22,171.22,170.4,170.82,26700.0,147.467,147.467,146.7608,147.1225,26700.0
2015-01-05 10:00:00,170.79,171.2,170.53,170.98,22600.0,147.0967,147.4498,146.8727,147.2603,22600.0
2015-01-05 10:10:00,170.99,171.42,170.88,171.02,38300.0,147.2689,147.6393,147.1742,147.2948,38300.0
2015-01-05 10:20:00,171.04,171.65,170.93,171.5,41700.0,147.312,147.8374,147.2173,147.7082,41700.0
2015-01-05 10:30:00,171.5,171.54,171.15,171.29,59700.0,147.7082,147.7426,147.4067,147.5273,59700.0
2015-01-05 10:40:00,171.32,171.71,170.98,171.66,42100.0,147.5531,147.889,147.2603,147.846,42100.0
2015-01-05 10:50:00,171.7,171.88,171.55,171.61,19000.0,147.8804,148.0355,147.7512,147.8029,19000.0
2015-01-05 11:00:00,171.56,171.56,170.66,170.66,26000.0,147.7599,147.7599,146.9847,146.9847,26000.0
2015-01-05 11:10:00,170.63,170.8,170.45,170.54,30500.0,146.9589,147.1053,146.8038,146.8814,30500.0
2015-01-05 11:20:00,170.6,170.94,170.48,170.48,39600.0,146.933,147.2259,146.8297,146.8297,39600.0
2015-01-05 11:30:00,170.52,171.24,170.48,171.24,39400.0,146.8641,147.4842,146.8297,147.4842,39400.0
2015-01-05 11:40:00,171.23,171.66,171.09,171.12,64000.0,147.4756,147.846,147.3551,147.3809,64000.0
2015-01-05 11:50:00,171.16,171.24,170.55,170.72,29200.0,147.4153,147.4842,146.89,147.0364,29200.0
2015-01-05 12:00:00,170.74,170.8,170.35,170.39,39900.0,147.0536,147.1053,146.7177,146.7522,39900.0
2015-01-05 12:10:00,170.39,170.53,170.21,170.31,22100.0,146.7522,146.8727,146.5971,146.6833,22100.0
2015-01-05 12:20:00,170.29,170.31,169.91,170.1,33800.0,146.666,146.6833,146.3388,146.5024,33800.0
2015-01-05 12:30:00,170.03,170.17,169.84,170.09,43000.0,146.4421,146.5627,146.2785,146.4938,43000.0
2015-01-05 12:40:00,170.09,170.09,169.83,169.85,20800.0,146.4938,146.4938,146.2699,146.2871,20800.0
2015-01-05 12:50:00,169.87,169.87,169.51,169.76,25200.0,146.3043,146.3043,145.9942,146.2096,25200.0
2015-01-05 13:00:00,169.76,170.03,169.6,169.92,21200.0,146.2096,146.4421,146.0718,146.3474,21200.0
2015-01-05 13:10:00,169.9,170.0,169.74,169.88,20700.0,146.3301,146.4163,146.1923,146.3129,20700.0
2015-01-05 13:20:00,169.85,170.05,169.73,169.88,13000.0,146.2871,146.4593,146.1837,146.3129,13000.0
2015-01-05 13:30:00,169.87,170.21,169.79,170.12,18000.0,146.3043,146.5971,146.2354,146.5196,18000.0
2015-01-05 13:40:00,170.09,170.18,169.9,170.01,17500.0,146.4938,146.5713,146.3301,146.4249,17500.0
2015-01-05 13:50:00,169.99,170.39,169.96,170.25,25400.0,146.4077,146.7522,146.3818,146.6316,25400.0
2015-01-05 14:00:00,170.22,170.22,169.73,169.73,19700.0,146.6057,146.6057,146.1837,146.1837,19700.0
2015-01-05 14:10:00,169.79,170.04,169.61,169.89,27400.0,146.2354,146.4507,146.0804,146.3215,27400.0
2015-01-05 14:20:00,169.89,170.12,169.58,169.61,14400.0,146.3215,146.5196,146.0545,146.0804,14400.0
2015-01-05 14:30:00,169.56,169.73,169.43,169.64,16400.0,146.0373,146.1837,145.9253,146.1062,16400.0
2015-01-05 14:40:00,169.64,169.74,169.45,169.63,26700.0,146.1062,146.1923,145.9426,146.0976,26700.0
2015-01-05 14:50:00,169.63,169.88,169.52,169.67,28800.0,146.0976,146.3129,146.0029,146.132,28800.0
2015-01-05 15:00:00,169.65,169.83,169.38,169.38,29000.0,146.1148,146.2699,145.8823,145.8823,29000.0
2015-01-05 15:10:00,169.36,169.65,169.34,169.58,21700.0,145.8651,146.1148,145.8478,146.0545,21700.0
2015-01-05 15:20:00,169.56,169.81,169.39,169.66,34400.0,146.0373,146.2526,145.8909,146.1234,34400.0
2015-01-05 15:30:00,169.66,169.93,169.56,169.93,50300.0,146.1234,146.356,146.0373,146.356,50300.0
2015-01-05 15:40:00,169.89,170.07,169.77,170.05,64000.0,146.3215,146.4766,146.2182,146.4593,64000.0
2015-01-05 15:50:00,170.02,170.27,169.73,169.85,95200.0,146.4335,146.6488,146.1837,146.2871,95200.0
2015-01-06 09:30:00,172.42,172.89,171.61,171.96,170600.0,148.5005,148.9053,147.8029,148.1044,170600.0
2015-01-06 09:40:00,171.62,172.22,171.26,172.22,50900.0,147.8115,148.3283,147.5015,148.3283,50900.0
2015-01-06 09:50:00,172.21,172.4,171.91,171.97,49900.0,148.3197,148.4833,148.0613,148.113,49900.0
2015-01-06 10:00:00,171.8,171.85,171.13,171.51,64900.0,147.9666,148.0096,147.3895,147.7168,64900.0
2015-01-06 10:10:00,171.32,172.65,171.32,172.63,38800.0,147.5531,148.6986,147.5531,148.6814,38800.0
2015-01-06 10:20:00,172.63,173.32,172.57,173.18,54100.0,148.6814,149.2757,148.6297,149.1551,54100.0
2015-01-06 10:30:00,173.22,173.3,172.58,172.58,33100.0,149.1896,149.2585,148.6384,148.6384,33100.0
2015-01-06 10:40:00,172.56,172.75,171.96,172.0,33500.0,148.6211,148.7848,148.1044,148.1388,33500.0
2015-01-06 10:50:00,172.06,172.06,171.33,171.41,45100.0,148.1905,148.1905,147.5618,147.6307,45100.0
2015-01-06 11:00:00,171.38,171.41,170.87,171.27,45500.0,147.6048,147.6307,147.1656,147.5101,45500.0
2015-01-06 11:10:00,171.28,171.35,170.51,170.75,38300.0,147.5187,147.579,146.8555,147.0622,38300.0
2015-01-06 11:20:00,170.63,170.75,170.47,170.71,20900.0,146.9589,147.0622,146.8211,147.0278,20900.0
2015-01-06 11:30:00,170.72,170.72,170.34,170.42,32200.0,147.0364,147.0364,146.7091,146.778,32200.0
2015-01-06 11:40:00,170.4,170.58,170.05,170.57,34800.0,146.7608,146.9158,146.4593,146.9072,34800.0
2015-01-06 11:50:00,170.53,170.98,170.45,170.75,24000.0,146.8727,147.2603,146.8038,147.0622,24000.0
2015-01-06 12:00:00,170.77,170.77,170.28,170.37,31400.0,147.0794,147.0794,146.6574,146.7349,31400.0
2015-01-06 12:10:00,170.38,170.68,170.02,170.06,19200.0,146.7436,147.0019,146.4335,146.4679,19200.0
2015-01-06 12:20:00,170.03,170.26,169.81,170.05,28300.0,146.4421,146.6402,146.2526,146.4593,28300.0
2015-01-06 12:30:00,170.03,170.76,169.97,170.72,37800.0,146.4421,147.0708,146.3904,147.0364,37800.0
2015-01-06 12:40:00,170.72,170.87,170.3,170.37,44000.0,147.0364,147.1656,146.6746,146.7349,44000.0
2015-01-06 12:50:00,170.39,171.03,170.33,170.86,20800.0,146.7522,147.3034,146.7005,147.157,20800.0
2015-01-06 13:00:00,170.82,170.88,170.21,170.27,16600.0,147.1225,147.1742,146.5971,146.6488,16600.0
2015-01-06 13:10:00,170.26,170.45,169.9,169.97,15900.0,146.6402,146.8038,146.3301,146.3904,15900.0
2015-01-06 13:20:00,169.96,170.29,169.67,170.12,18300.0,146.3818,146.666,146.132,146.5196,18300.0
2015-01-06 13:30:00,170.08,170.44,169.85,170.4,15500.0,146.4852,146.7952,146.2871,146.7608,15500.0
2015-01-06 13:40:00,170.35,170.35,169.78,170.08,14600.0,146.7177,146.7177,146.2268,146.4852,14600.0
2015-01-06 13:50:00,170.08,170.53,169.97,170.53,52400.0,146.4852,146.8727,146.3904,146.8727,52400.0
2015-01-06 14:00:00,170.55,170.67,170.3,170.49,26400.0,146.89,146.9933,146.6746,146.8383,26400.0
2015-01-06 14:10:00,170.55,170.55,169.58,169.78,82900.0,146.89,146.89,146.0545,146.2268,82900.0
2015-01-06 14:20:00,169.83,170.09,169.72,170.02,36600.0,146.2699,146.4938,146.1751,146.4335,36600.0
2015-01-06 14:30:00,170.07,170.08,169.81,170.04,38200.0,146.4766,146.4852,146.2526,146.4507,38200.0
2015-01-06 14:40:00,170.04,171.04,169.96,170.96,48400.0,146.4507,147.312,146.3818,147.2431,48400.0
2015-01-06 14:50:00,170.91,171.01,170.6,170.79,24800.0,147.2,147.2862,146.933,147.0967,24800.0
2015-01-06 15:00:00,170.75,171.1,170.51,170.6,19500.0,147.0622,147.3637,146.8555,146.933,19500.0
2015-01-06 15:10:00,170.56,171.01,170.53,170.87,25000.0,146.8986,147.2862,146.8727,147.1656,25000.0
2015-01-06 15:20:00,170.92,171.32,170.79,170.97,53500.0,147.2086,147.5531,147.0967,147.2517,53500.0
2015-01-06 15:30:00,170.96,170.96,170.17,170.19,65900.0,147.2431,147.2431,146.5627,146.5799,65900.0
2015-01-06 15:40:00,170.19,170.91,170.14,170.55,70200.0,146.5799,147.2,146.5368,146.89,70200.0
2015-01-06 15:50:00,170.54,170.7,169.73,169.91,244800.0,146.8814,147.0192,146.1837,146.3388,244800.0
2015-01-07 09:30:00,172.0,172.34,171.47,171.47,80400.0,148.1388,148.4316,147.6823,147.6823,80400.0
2015-01-07 09:40:00,171.58,171.82,170.85,170.98,31100.0,147.7771,147.9838,147.1483,147.2603,31100.0
2015-01-07 09:50:00,170.94,171.39,170.88,171.31,35400.0,147.2259,147.6134,147.1742,147.5445,35400.0
2015-01-07 10:00:00,171.35,171.82,171.06,171.09,47800.0,147.579,147.9838,147.3292,147.3551,47800.0
2015-01-07 10:10:00,171.08,171.08,170.61,170.91,28300.0,147.3464,147.3464,146.9416,147.2,28300.0
2015-01-07 10:20:00,170.93,171.07,170.57,170.62,19700.0,147.2173,147.3378,146.9072,146.9503,19700.0
2015-01-07 10:30:00,170.59,170.9,170.44,170.44,24900.0,146.9244,147.1914,146.7952,146.7952,24900.0
2015-01-07 10:40:00,170.42,170.82,170.11,170.82,30300.0,146.778,147.1225,146.511,147.1225,30300.0
2015-01-07 10:50:00,170.82,171.05,170.54,170.54,27400.0,147.1225,147.3206,146.8814,146.8814,27400.0
2015-01-07 11:00:00,170.62,170.84,170.4,170.47,23000.0,146.9503,147.1397,146.7608,146.8211,23000.0
2015-01-07 11:10:00,170.4,170.52,170.05,170.16,23300.0,146.7608,146.8641,146.4593,146.5541,23300.0
2015-01-07 11:20:00,170.17,170.5,170.11,170.36,19500.0,146.5627,146.8469,146.511,146.7263,19500.0
2015-01-07 11:30:00,170.43,170.45,170.12,170.3,54400.0,146.7866,146.8038,146.5196,146.6746,54400.0
2015-01-07 11:40:00,170.31,170.42,170.19,170.38,32100.0,146.6833,146.778,146.5799,146.7436,32100.0
2015-01-07 11:50:00,170.37,171.1,170.28,170.98,37300.0,146.7349,147.3637,146.6574,147.2603,37300.0
2015-01-07 12:00:00,171.0,171.11,170.77,170.93,46500.0,147.2775,147.3723,147.0794,147.2173,46500.0
2015-01-07 12:10:00,170.93,170.94,170.79,170.93,24900.0,147.2173,147.2259,147.0967,147.2173,24900.0
2015-01-07 12:20:00,170.91,170.97,170.75,170.79,34700.0,147.2,147.2517,147.0622,147.0967,34700.0
2015-01-07 12:30:00,170.82,170.93,170.58,170.86,18400.0,147.1225,147.2173,146.9158,147.157,18400.0
2015-01-07 12:40:00,170.86,170.95,170.78,170.92,14000.0,147.157,147.2345,147.0881,147.2086,14000.0
2015-01-07 12:50:00,170.93,170.93,170.8,170.84,16400.0,147.2173,147.2173,147.1053,147.1397,16400.0
2015-01-07 13:00:00,170.88,170.92,170.61,170.61,18700.0,147.1742,147.2086,146.9416,146.9416,18700.0
2015-01-07 13:10:00,170.61,170.92,170.61,170.89,15300.0,146.9416,147.2086,146.9416,147.1828,15300.0
2015-01-07 13:20:00,170.89,170.9,170.48,170.62,14400.0,147.1828,147.1914,146.8297,146.9503,14400.0
2015-01-07 13:30:00,170.64,170.93,170.64,170.86,16200.0,146.9675,147.2173,146.9675,147.157,16200.0
2015-01-07 13:40:00,170.81,171.0,170.77,170.96,30100.0,147.1139,147.2775,147.0794,147.2431,30100.0
2015-01-07 13:50:00,170.96,171.24,170.92,171.17,18500.0,147.2431,147.4842,147.2086,147.424,18500.0
2015-01-07 14:00:00,171.16,171.57,170.88,171.57,31700.0,147.4153,147.7685,147.1742,147.7685,31700.0
2015-01-07 14:10:00,171.62,171.69,171.19,171.28,32500.0,147.8115,147.8718,147.4412,147.5187,32500.0
2015-01-07 14:20:00,171.27,171.28,170.99,171.15,44800.0,147.5101,147.5187,147.2689,147.4067,44800.0
2015-01-07 14:30:00,171.2,171.29,171.08,171.16,22000.0,147.4498,147.5273,147.3464,147.4153,22000.0
2015-01-07 14:40:00,171.16,171.24,170.98,171.18,19300.0,147.4153,147.4842,147.2603,147.4326,19300.0
2015-01-07 14:50:00,171.19,171.22,171.0,171.15,34500.0,147.4412,147.467,147.2775,147.4067,34500.0
2015-01-07 15:00:00,171.15,171.25,171.03,171.16,63900.0,147.4067,147.4929,147.3034,147.4153,63900.0
2015-01-07 15:10:00,171.15,171.16,170.8,170.98,32900.0,147.4067,147.4153,147.1053,147.2603,32900.0
2015-01-07 15:20:00,170.93,171.05,170.71,171.03,21100.0,147.2173,147.3206,147.0278,147.3034,21100.0
2015-01-07 15:30:00,171.02,171.05,170.79,171.03,34300.0,147.2948,147.3206,147.0967,147.3034,34300.0
2015-01-07 15:40:00,170.99,171.05,170.83,170.97,47700.0,147.2689,147.3206,147.1311,147.2517,47700.0
2015-01-07 15:50:00,171.0,171.14,170.9,171.1,144600.0,147.2775,147.3981,147.1914,147.3637,144600.0
2015-01-08 09:30:00,173.18,173.38,172.46,173.25,52200.0,149.1551,149.3274,148.535,149.2154,52200.0
2015-01-08 09:40:00,173.37,173.51,172.92,173.22,32300.0,149.3188,149.4393,148.9312,149.1896,32300.0
2015-01-08 09:50:00,173.1,173.47,172.53,173.32,24300.0,149.0862,149.4049,148.5953,149.2757,24300.0
2015-01-08 10:00:00,173.32,173.77,173.18,173.27,29600.0,149.2757,149.6633,149.1551,149.2326,29600.0
2015-01-08 10:10:00,173.33,173.33,172.77,172.77,14300.0,149.2843,149.2843,148.802,148.802,14300.0
2015-01-08 10:20:00,172.78,173.48,172.69,173.37,20300.0,148.8106,149.4135,148.7331,149.3188,20300.0
2015-01-08 10:30:00,173.33,173.37,173.16,173.3,18800.0,149.2843,149.3188,149.1379,149.2585,18800.0
2015-01-08 10:40:00,173.32,173.79,173.26,173.79,20600.0,149.2757,149.6805,149.224,149.6805,20600.0
2015-01-08 10:50:00,173.79,174.63,173.72,174.52,29000.0,149.6805,150.404,149.6202,150.3092,29000.0
2015-01-08 11:00:00,174.55,174.7,174.46,174.57,21100.0,150.3351,150.4642,150.2575,150.3523,21100.0
2015-01-08 11:10:00,174.57,174.7,174.43,174.54,26900.0,150.3523,150.4642,150.2317,150.3264,26900.0
2015-01-08 11:20:00,174.55,174.7,174.49,174.67,19600.0,150.3351,150.4642,150.2834,150.4384,19600.0
2015-01-08 11:30:00,174.69,174.78,174.28,174.41,25200.0,150.4556,150.5331,150.1025,150.2145,25200.0
2015-01-08 11:40:00,174.35,174.72,174.21,174.72,10700.0,150.1628,150.4815,150.0422,150.4815,10700.0
2015-01-08 11:50:00,174.69,174.72,174.54,174.62,13700.0,150.4556,150.4815,150.3264,150.3953,13700.0
2015-01-08 12:00:00,174.57,174.74,174.5,174.71,8800.0,150.3523,150.4987,150.292,150.4729,8800.0
2015-01-08 12:10:00,174.7,174.7,174.26,174.3,14100.0,150.4642,150.4642,150.0853,150.1197,14100.0
2015-01-08 12:20:00,174.27,174.73,174.18,174.73,13400.0,150.0939,150.4901,150.0164,150.4901,13400.0
2015-01-08 12:30:00,174.74,174.81,174.67,174.8,11900.0,150.4987,150.559,150.4384,150.5504,11900.0
2015-01-08 12:40:00,174.73,174.79,174.62,174.77,43600.0,150.4901,150.5418,150.3953,150.5245,43600.0
2015-01-08 12:50:00,174.77,175.22,174.76,175.16,28200.0,150.5245,150.9121,150.5159,150.8604,28200.0
2015-01-08 13:00:00,175.15,175.28,175.02,175.27,31500.0,150.8518,150.9638,150.7399,150.9552,31500.0
2015-01-08 13:10:00,175.24,175.36,174.95,175.15,29300.0,150.9293,151.0327,150.6796,150.8518,29300.0
2015-01-08 13:20:00,175.12,175.24,175.01,175.21,33100.0,150.826,150.9293,150.7312,150.9035,33100.0
2015-01-08 13:30:00,175.18,175.22,174.95,175.0,29600.0,150.8777,150.9121,150.6796,150.7226,29600.0
2015-01-08 13:40:00,174.97,175.13,174.89,175.06,19900.0,150.6968,150.8346,150.6279,150.7743,19900.0
2015-01-08 13:50:00,175.04,175.16,174.89,175.04,30500.0,150.7571,150.8604,150.6279,150.7571,30500.0
2015-01-08 14:00:00,175.02,175.1,174.93,175.0,29200.0,150.7399,150.8088,150.6623,150.7226,29200.0
2015-01-08 14:10:00,175.01,175.05,174.61,174.66,31300.0,150.7312,150.7657,150.3867,150.4298,31300.0
2015-01-08 14:20:00,174.66,174.97,174.64,174.92,27400.0,150.4298,150.6968,150.4126,150.6537,27400.0
2015-01-08 14:30:00,174.94,175.13,174.92,175.08,46900.0,150.671,150.8346,150.6537,150.7915,46900.0
2015-01-08 14:40:00,175.13,175.17,174.97,175.08,74200.0,150.8346,150.869,150.6968,150.7915,74200.0
2015-01-08 14:50:00,175.08,175.16,174.99,175.03,47600.0,150.7915,150.8604,150.714,150.7485,47600.0
2015-01-08 15:00:00,175.01,175.17,174.86,174.91,47100.0,150.7312,150.869,150.6021,150.6451,47100.0
2015-01-08 15:10:00,174.9,175.03,174.86,174.99,31900.0,150.6365,150.7485,150.6021,150.714,31900.0
2015-01-08 15:20:00,175.0,175.1,174.88,175.06,45300.0,150.7226,150.8088,150.6193,150.7743,45300.0
2015-01-08 15:30:00,175.06,175.09,174.92,175.03,54300.0,150.7743,150.8001,150.6537,150.7485,54300.0
2015-01-08 15:40:00,175.02,175.02,174.87,174.88,49200.0,150.7399,150.7399,150.6107,150.6193,49200.0
2015-01-08 15:50:00,174.89,175.14,174.89,175.0,141200.0,150.6279,150.8432,150.6279,150.7226,141200.0
2015-01-09 09:30:00,174.51,175.23,173.67,174.14,43700.0,150.3006,150.9207,149.5771,149.9819,43700.0
2015-01-09 09:40:00,174.06,174.97,174.06,174.33,38200.0,149.913,150.6968,149.913,150.1456,38200.0
2015-01-09 09:50:00,174.49,174.86,173.96,174.16,68100.0,150.2834,150.6021,149.8269,149.9992,68100.0
2015-01-09 10:00:00,173.96,174.75,173.96,174.75,32800.0,149.8269,150.5073,149.8269,150.5073,32800.0
2015-01-09 10:10:00,174.76,174.87,174.1,174.16,25600.0,150.5159,150.6107,149.9475,149.9992,25600.0
2015-01-09 10:20:00,174.15,174.25,173.71,173.84,14000.0,149.9905,150.0767,149.6116,149.7236,14000.0
2015-01-09 10:30:00,173.8,173.81,173.22,173.65,26100.0,149.6891,149.6977,149.1896,149.5599,26100.0
2015-01-09 10:40:00,173.66,173.88,173.4,173.77,17900.0,149.5685,149.758,149.3446,149.6633,17900.0
2015-01-09 10:50:00,173.74,174.08,173.73,174.0,17300.0,149.6374,149.9303,149.6288,149.8614,17300.0
2015-01-09 11:00:00,174.03,174.08,173.55,173.55,17800.0,149.8872,149.9303,149.4738,149.4738,17800.0
2015-01-09 11:10:00,173.48,173.53,173.15,173.43,22200.0,149.4135,149.4566,149.1293,149.3704,22200.0
2015-01-09 11:20:00,173.44,173.46,173.14,173.17,12200.0,149.379,149.3963,149.1207,149.1465,12200.0
2015-01-09 11:30:00,173.15,173.19,172.89,173.0,16900.0,149.1293,149.1637,148.9053,149.0001,16900.0
2015-01-09 11:40:00,173.02,173.34,172.69,173.22,16800.0,149.0173,149.2929,148.7331,149.1896,16800.0
2015-01-09 11:50:00,173.24,173.51,173.17,173.51,7500.0,149.2068,149.4393,149.1465,149.4393,7500.0
2015-01-09 12:00:00,173.52,173.89,173.46,173.86,9600.0,149.4479,149.7666,149.3963,149.7408,9600.0
2015-01-09 12:10:00,173.95,174.04,173.83,173.92,26700.0,149.8183,149.8958,149.7149,149.7925,26700.0
2015-01-09 12:20:00,173.93,173.94,173.47,173.53,11600.0,149.8011,149.8097,149.4049,149.4566,11600.0
2015-01-09 12:30:00,173.58,173.63,173.0,173.18,43900.0,149.4996,149.5427,149.0001,149.1551,43900.0
2015-01-09 12:40:00,173.19,173.2,172.97,172.97,29000.0,149.1637,149.1723,148.9742,148.9742,29000.0
2015-01-09 12:50:00,172.99,172.99,172.57,172.64,12800.0,148.9915,148.9915,148.6297,148.69,12800.0
2015-01-09 13:00:00,172.59,172.83,172.57,172.75,8300.0,148.647,148.8537,148.6297,148.7848,8300.0
2015-01-09 13:10:00,172.65,173.14,172.65,173.1,7700.0,148.6986,149.1207,148.6986,149.0862,7700.0
2015-01-09 13:20:00,173.08,173.08,172.63,172.66,16200.0,149.069,149.069,148.6814,148.7073,16200.0
2015-01-09 13:30:00,172.66,172.98,172.61,172.96,10800.0,148.7073,148.9829,148.6642,148.9656,10800.0
2015-01-09 13:40:00,172.91,172.97,172.6,172.85,14000.0,148.9226,148.9742,148.6556,148.8709,14000.0
2015-01-09 13:50:00,172.82,172.96,172.6,172.78,11500.0,148.8451,148.9656,148.6556,148.8106,11500.0
2015-01-09 14:00:00,172.71,172.71,172.44,172.44,26500.0,148.7503,148.7503,148.5178,148.5178,26500.0
2015-01-09 14:10:00,172.44,172.57,172.4,172.57,24300.0,148.5178,148.6297,148.4833,148.6297,24300.0
2015-01-09 14:20:00,172.55,172.6,172.39,172.5,18800.0,148.6125,148.6556,148.4747,148.5694,18800.0
2015-01-09 14:30:00,172.54,172.75,172.35,172.75,29600.0,148.6039,148.7848,148.4403,148.7848,29600.0
2015-01-09 14:40:00,172.72,172.78,172.46,172.46,36000.0,148.7589,148.8106,148.535,148.535,36000.0
2015-01-09 14:50:00,172.47,172.68,172.45,172.64,41500.0,148.5436,148.7245,148.5264,148.69,41500.0
2015-01-09 15:00:00,172.68,173.13,172.59,172.98,46700.0,148.7245,149.112,148.647,148.9829,46700.0
2015-01-09 15:10:00,173.03,173.23,172.98,173.05,71300.0,149.0259,149.1982,148.9829,149.0431,71300.0
2015-01-09 15:20:00,173.06,173.22,172.81,172.92,35200.0,149.0518,149.1896,148.8364,148.9312,35200.0
2015-01-09 15:30:00,172.98,173.05,172.7,172.99,38100.0,148.9829,149.0431,148.7417,148.9915,38100.0
2015-01-09 15:40:00,172.99,173.05,172.81,172.93,37400.0,148.9915,149.0431,148.8364,148.9398,37400.0
2015-01-09 15:50:00,172.88,173.0,172.65,172.71,88600.0,148.8967,149.0001,148.6986,148.7503,88600.0
2015-01-12 09:30:00,174.06,175.0,173.5,173.7,137900.0,149.913,150.7226,149.4307,149.603,137900.0
2015-01-12 09:40:00,173.73,174.3,173.49,173.58,62500.0,149.6288,150.1197,149.4221,149.4996,62500.0
2015-01-12 09:50:00,173.57,173.67,173.2,173.62,39500.0,149.491,149.5771,149.1723,149.5341,39500.0
2015-01-12 10:00:00,173.62,173.99,173.5,173.82,49300.0,149.5341,149.8527,149.4307,149.7063,49300.0
2015-01-12 10:10:00,173.81,174.3,173.69,174.09,58400.0,149.6977,150.1197,149.5944,149.9389,58400.0
2015-01-12 10:20:00,174.1,174.15,173.81,173.99,30100.0,149.9475,149.9905,149.6977,149.8527,30100.0
2015-01-12 10:30:00,174.0,174.19,173.9,174.03,59600.0,149.8614,150.025,149.7752,149.8872,59600.0
2015-01-12 10:40:00,174.01,174.43,173.93,174.35,34400.0,149.87,150.2317,149.8011,150.1628,34400.0
2015-01-12 10:50:00,174.35,174.37,174.1,174.37,32300.0,150.1628,150.18,149.9475,150.18,32300.0
2015-01-12 11:00:00,174.38,174.53,174.31,174.45,31600.0,150.1886,150.3178,150.1284,150.2489,31600.0
2015-01-12 11:10:00,174.45,174.56,174.05,174.23,23300.0,150.2489,150.3437,149.9044,150.0594,23300.0
2015-01-12 11:20:00,174.25,174.38,173.85,173.92,20100.0,150.0767,150.1886,149.7322,149.7925,20100.0
2015-01-12 11:30:00,173.97,174.19,173.86,173.98,19000.0,149.8355,150.025,149.7408,149.8441,19000.0
2015-01-12 11:40:00,173.99,174.09,173.82,173.96,25100.0,149.8527,149.9389,149.7063,149.8269,25100.0
2015-01-12 11:50:00,173.96,173.96,173.72,173.94,16700.0,149.8269,149.8269,149.6202,149.8097,16700.0
2015-01-12 12:00:00,173.96,174.19,173.9,174.06,16400.0,149.8269,150.025,149.7752,149.913,16400.0
2015-01-12 12:10:00,174.01,174.23,173.91,174.04,19200.0,149.87,150.0594,149.7838,149.8958,19200.0
2015-01-12 12:20:00,174.11,174.17,173.91,174.0,19000.0,149.9561,150.0078,149.7838,149.8614,19000.0
2015-01-12 12:30:00,173.97,174.11,173.93,173.99,9000.0,149.8355,149.9561,149.8011,149.8527,9000.0
2015-01-12 12:40:00,174.02,174.02,173.64,173.7,10600.0,149.8786,149.8786,149.5513,149.603,10600.0
2015-01-12 12:50:00,173.68,173.79,173.56,173.7,8800.0,149.5857,149.6805,149.4824,149.603,8800.0
2015-01-12 13:00:00,173.69,173.79,173.47,173.6,6500.0,149.5944,149.6805,149.4049,149.5168,6500.0
2015-01-12 13:10:00,173.68,173.84,173.56,173.56,8300.0,149.5857,149.7236,149.4824,149.4824,8300.0
2015-01-12 13:20:00,173.54,173.59,173.28,173.33,12200.0,149.4652,149.5082,149.2412,149.2843,12200.0
2015-01-12 13:30:00,173.32,173.39,173.25,173.3,12300.0,149.2757,149.336,149.2154,149.2585,12300.0
2015-01-12 13:40:00,173.28,173.36,173.1,173.31,13800.0,149.2412,149.3101,149.0862,149.2671,13800.0
2015-01-12 13:50:00,173.3,173.35,173.17,173.31,11600.0,149.2585,149.3015,149.1465,149.2671,11600.0
2015-01-12 14:00:00,173.27,173.45,173.2,173.34,113400.0,149.2326,149.3877,149.1723,149.2929,113400.0
2015-01-12 14:10:00,173.33,173.5,173.07,173.11,64700.0,149.2843,149.4307,149.0604,149.0948,64700.0
2015-01-12 14:20:00,173.09,173.3,173.02,173.19,11800.0,149.0776,149.2585,149.0173,149.1637,11800.0
2015-01-12 14:30:00,173.2,173.22,172.94,173.07,17400.0,149.1723,149.1896,148.9484,149.0604,17400.0
2015-01-12 14:40:00,173.06,173.15,172.85,173.08,20200.0,149.0518,149.1293,148.8709,149.069,20200.0
2015-01-12 14:50:00,173.06,173.14,172.87,173.01,24700.0,149.0518,149.1207,148.8881,149.0087,24700.0
2015-01-12 15:00:00,173.05,173.29,172.99,173.13,32800.0,149.0431,149.2499,148.9915,149.112,32800.0
2015-01-12 15:10:00,173.14,173.4,173.07,173.26,45300.0,149.1207,149.3446,149.0604,149.224,45300.0
2015-01-12 15:20:00,173.23,173.39,172.92,173.03,81200.0,149.1982,149.336,148.9312,149.0259,81200.0
2015-01-12 15:30:00,173.05,173.17,172.83,173.15,34100.0,149.0431,149.1465,148.8537,149.1293,34100.0
2015-01-12 15:40:00,173.16,173.22,173.05,173.13,135100.0,149.1379,149.1896,149.0431,149.112,135100.0
2015-01-12 15:50:00,173.13,173.15,172.49,172.5,182000.0,149.112,149.1293,148.5608,148.5694,182000.0
2015-01-13 09:30:00,173.93,174.49,173.68,174.43,105500.0,149.8011,150.2834,149.5857,150.2317,105500.0
2015-01-13 09:40:00,174.37,174.72,174.17,174.17,50600.0,150.18,150.4815,150.0078,150.0078,50600.0
2015-01-13 09:50:00,174.18,174.63,174.18,174.6,78500.0,150.0164,150.404,150.0164,150.3781,78500.0
2015-01-13 10:00:00,174.61,174.73,174.32,174.62,100100.0,150.3867,150.4901,150.137,150.3953,100100.0
2015-01-13 10:10:00,174.61,174.62,174.35,174.39,62300.0,150.3867,150.3953,150.1628,150.1973,62300.0
2015-01-13 10:20:00,174.35,174.42,174.15,174.42,56200.0,150.1628,150.2231,149.9905,150.2231,56200.0
2015-01-13 10:30:00,174.35,174.47,174.16,174.26,31000.0,150.1628,150.2662,149.9992,150.0853,31000.0
2015-01-13 10:40:00,174.3,174.62,174.19,174.26,76800.0,150.1197,150.3953,150.025,150.0853,76800.0
2015-01-13 10:50:00,174.26,174.43,173.91,174.05,29900.0,150.0853,150.2317,149.7838,149.9044,29900.0
2015-01-13 11:00:00,174.06,174.2,173.86,173.96,22800.0,149.913,150.0336,149.7408,149.8269,22800.0
2015-01-13 11:10:00,173.93,174.25,173.93,174.02,26500.0,149.8011,150.0767,149.8011,149.8786,26500.0
2015-01-13 11:20:00,173.97,174.05,173.81,174.0,17400.0,149.8355,149.9044,149.6977,149.8614,17400.0
2015-01-13 11:30:00,173.99,173.99,173.62,173.69,13100.0,149.8527,149.8527,149.5341,149.5944,13100.0
2015-01-13 11:40:00,173.62,173.69,173.37,173.5,21200.0,149.5341,149.5944,149.3188,149.4307,21200.0
2015-01-13 11:50:00,173.44,173.49,173.27,173.37,17200.0,149.379,149.4221,149.2326,149.3188,17200.0
2015-01-13 12:00:00,173.38,173.46,173.08,173.15,15100.0,149.3274,149.3963,149.069,149.1293,15100.0
2015-01-13 12:10:00,173.18,173.33,173.0,173.01,14000.0,149.1551,149.2843,149.0001,149.0087,14000.0
2015-01-13 12:20:00,173.0,173.04,172.6,172.66,17600.0,149.0001,149.0345,148.6556,148.7073,17600.0
2015-01-13 12:30:00,172.61,172.71,172.55,172.62,12500.0,148.6642,148.7503,148.6125,148.6728,12500.0
2015-01-13 12:40:00,172.57,172.97,172.47,172.97,14600.0,148.6297,148.9742,148.5436,148.9742,14600.0
2015-01-13 12:50:00,172.96,173.03,172.82,173.03,10700.0,148.9656,149.0259,148.8451,149.0259,10700.0
2015-01-13 13:00:00,173.06,173.27,173.04,173.04,14600.0,149.0518,149.2326,149.0345,149.0345,14600.0
2015-01-13 13:10:00,173.12,173.64,173.12,173.6,34200.0,149.1034,149.5513,149.1034,149.5168,34200.0
2015-01-13 13:20:00,173.6,173.61,172.33,172.45,23800.0,149.5168,149.5255,148.423,148.5264,23800.0
2015-01-13 13:30:00,172.36,172.36,171.72,171.72,24100.0,148.4489,148.4489,147.8977,147.8977,24100.0
2015-01-13 13:40:00,171.77,172.04,171.52,171.92,17600.0,147.9407,148.1733,147.7254,148.0699,17600.0
2015-01-13 13:50:00,171.81,171.92,170.67,171.14,36100.0,147.9752,148.0699,146.9933,147.3981,36100.0
2015-01-13 14:00:00,171.14,171.2,170.53,170.85,14500.0,147.3981,147.4498,146.8727,147.1483,14500.0
2015-01-13 14:10:00,170.85,170.89,170.37,170.73,18000.0,147.1483,147.1828,146.7349,147.045,18000.0
2015-01-13 14:20:00,170.78,171.12,170.6,171.08,19500.0,147.0881,147.3809,146.933,147.3464,19500.0
2015-01-13 14:30:00,171.05,171.2,171.0,171.09,15400.0,147.3206,147.4498,147.2775,147.3551,15400.0
2015-01-13 14:40:00,171.11,171.15,170.93,170.93,12600.0,147.3723,147.4067,147.2173,147.2173,12600.0
2015-01-13 14:50:00,171.0,171.05,170.25,170.27,21700.0,147.2775,147.3206,146.6316,146.6488,21700.0
2015-01-13 15:00:00,170.25,170.42,170.1,170.21,25700.0,146.6316,146.778,146.5024,146.5971,25700.0
2015-01-13 15:10:00,170.15,170.88,170.15,170.62,21000.0,146.5455,147.1742,146.5455,146.9503,21000.0
2015-01-13 15:20:00,170.69,170.94,170.51,170.51,37000.0,147.0105,147.2259,146.8555,146.8555,37000.0
2015-01-13 15:30:00,170.57,171.71,170.57,171.67,35300.0,146.9072,147.889,146.9072,147.8546,35300.0
2015-01-13 15:40:00,171.66,171.74,171.18,171.25,57600.0,147.846,147.9149,147.4326,147.4929,57600.0
2015-01-13 15:50:00,171.27,171.52,171.11,171.5,100900.0,147.5101,147.7254,147.3723,147.7082,100900.0
2015-01-14 09:30:00,170.0,170.34,169.01,169.5,81300.0,146.4163,146.7091,145.5636,145.9856,81300.0
2015-01-14 09:40:00,169.5,170.29,169.32,169.6,39700.0,145.9856,146.666,145.8306,146.0718,39700.0
2015-01-14 09:50:00,169.62,170.17,169.34,169.95,26500.0,146.089,146.5627,145.8478,146.3732,26500.0
2015-01-14 10:00:00,169.92,170.45,169.89,170.24,17300.0,146.3474,146.8038,146.3215,146.623,17300.0
2015-01-14 10:10:00,170.37,170.55,170.13,170.18,20100.0,146.7349,146.89,146.5282,146.5713,20100.0
2015-01-14 10:20:00,170.09,170.66,170.09,170.55,22500.0,146.4938,146.9847,146.4938,146.89,22500.0
2015-01-14 10:30:00,170.59,170.67,170.17,170.32,17500.0,146.9244,146.9933,146.5627,146.6919,17500.0
2015-01-14 10:40:00,170.25,170.85,170.18,170.67,18500.0,146.6316,147.1483,146.5713,146.9933,18500.0
2015-01-14 10:50:00,170.62,171.12,170.55,171.06,49400.0,146.9503,147.3809,146.89,147.3292,49400.0
2015-01-14 11:00:00,171.02,171.06,170.46,170.7,34100.0,147.2948,147.3292,146.8125,147.0192,34100.0
2015-01-14 11:10:00,170.63,170.66,170.35,170.46,21000.0,146.9589,146.9847,146.7177,146.8125,21000.0
2015-01-14 11:20:00,170.35,170.68,170.35,170.49,18700.0,146.7177,147.0019,146.7177,146.8383,18700.0
2015-01-14 11:30:00,170.43,170.73,170.35,170.56,23400.0,146.7866,147.045,146.7177,146.8986,23400.0
2015-01-14 11:40:00,170.68,170.97,170.68,170.86,10700.0,147.0019,147.2517,147.0019,147.157,10700.0
2015-01-14 11:50:00,170.86,171.05,170.74,170.78,33500.0,147.157,147.3206,147.0536,147.0881,33500.0
2015-01-14 12:00:00,170.77,170.91,170.6,170.67,14000.0,147.0794,147.2,146.933,146.9933,14000.0
2015-01-14 12:10:00,170.66,170.7,170.37,170.66,37500.0,146.9847,147.0192,146.7349,146.9847,37500.0
2015-01-14 12:20:00,170.59,170.86,170.46,170.76,29400.0,146.9244,147.157,146.8125,147.0708,29400.0
2015-01-14 12:30:00,170.78,171.07,170.71,170.87,49400.0,147.0881,147.3378,147.0278,147.1656,49400.0
2015-01-14 12:40:00,170.84,170.98,170.71,170.82,20500.0,147.1397,147.2603,147.0278,147.1225,20500.0
2015-01-14 12:50:00,170.72,171.11,170.61,170.99,33800.0,147.0364,147.3723,146.9416,147.2689,33800.0
2015-01-14 13:00:00,170.99,171.15,170.59,170.61,18700.0,147.2689,147.4067,146.9244,146.9416,18700.0
2015-01-14 13:10:00,170.62,170.73,170.28,170.7,37300.0,146.9503,147.045,146.6574,147.0192,37300.0
2015-01-14 13:20:00,170.68,170.68,170.02,170.02,29300.0,147.0019,147.0019,146.4335,146.4335,29300.0
2015-01-14 13:30:00,170.02,170.15,169.93,169.96,18600.0,146.4335,146.5455,146.356,146.3818,18600.0
2015-01-14 13:40:00,169.92,170.34,169.82,170.16,38400.0,146.3474,146.7091,146.2612,146.5541,38400.0
2015-01-14 13:50:00,170.17,170.32,170.0,170.32,26900.0,146.5627,146.6919,146.4163,146.6919,26900.0
2015-01-14 14:00:00,170.12,170.48,170.12,170.41,13900.0,146.5196,146.8297,146.5196,146.7694,13900.0
2015-01-14 14:10:00,170.39,171.42,170.36,171.42,46200.0,146.7522,147.6393,146.7263,147.6393,46200.0
2015-01-14 14:20:00,171.34,171.41,170.99,171.35,19700.0,147.5704,147.6307,147.2689,147.579,19700.0
2015-01-14 14:30:00,171.33,171.78,171.24,171.61,45900.0,147.5618,147.9493,147.4842,147.8029,45900.0
2015-01-14 14:40:00,171.58,171.79,171.35,171.73,46500.0,147.7771,147.9579,147.579,147.9063,46500.0
2015-01-14 14:50:00,171.7,171.73,171.27,171.36,23800.0,147.8804,147.9063,147.5101,147.5876,23800.0
2015-01-14 15:00:00,171.36,171.84,171.35,171.78,52900.0,147.5876,148.001,147.579,147.9493,52900.0
2015-01-14 15:10:00,171.78,172.24,171.58,172.03,40800.0,147.9493,148.3455,147.7771,148.1647,40800.0
2015-01-14 15:20:00,172.08,172.72,172.08,172.65,87600.0,148.2077,148.7589,148.2077,148.6986,87600.0
2015-01-14 15:30:00,172.65,172.86,172.06,172.39,80300.0,148.6986,148.8795,148.1905,148.4747,80300.0
2015-01-14 15:40:00,172.41,172.96,172.34,172.85,105400.0,148.4919,148.9656,148.4316,148.8709,105400.0
2015-01-14 15:50:00,172.89,172.92,172.59,172.71,114000.0,148.9053,148.9312,148.647,148.7503,114000.0
2015-01-15 09:30:00,173.29,173.98,172.55,172.81,51500.0,149.2499,149.8441,148.6125,148.8364,51500.0
2015-01-15 09:40:00,172.98,172.98,172.44,172.62,19100.0,148.9829,148.9829,148.5178,148.6728,19100.0
2015-01-15 09:50:00,172.66,172.86,172.15,172.68,43300.0,148.7073,148.8795,148.268,148.7245,43300.0
2015-01-15 10:00:00,172.57,172.89,172.2,172.63,36600.0,148.6297,148.9053,148.3111,148.6814,36600.0
2015-01-15 10:10:00,172.56,173.1,172.08,173.07,31000.0,148.6211,149.0862,148.2077,149.0604,31000.0
2015-01-15 10:20:00,173.13,173.56,173.03,173.24,14100.0,149.112,149.4824,149.0259,149.2068,14100.0
2015-01-15 10:30:00,173.29,173.7,173.28,173.46,30100.0,149.2499,149.603,149.2412,149.3963,30100.0
2015-01-15 10:40:00,173.46,174.16,173.42,173.55,29800.0,149.3963,149.9992,149.3618,149.4738,29800.0
2015-01-15 10:50:00,173.56,173.74,172.75,172.88,28900.0,149.4824,149.6374,148.7848,148.8967,28900.0
2015-01-15 11:00:00,172.88,172.95,172.58,172.83,29400.0,148.8967,148.957,148.6384,148.8537,29400.0
2015-01-15 11:10:00,172.81,173.14,172.73,172.85,21600.0,148.8364,149.1207,148.7675,148.8709,21600.0
2015-01-15 11:20:00,172.75,172.93,172.7,172.93,28200.0,148.7848,148.9398,148.7417,148.9398,28200.0
2015-01-15 11:30:00,172.91,173.21,172.69,172.69,25500.0,148.9226,149.181,148.7331,148.7331,25500.0
2015-01-15 11:40:00,172.67,173.1,172.57,172.94,22100.0,148.7159,149.0862,148.6297,148.9484,22100.0
2015-01-15 11:50:00,172.86,172.99,172.75,172.91,19600.0,148.8795,148.9915,148.7848,148.9226,19600.0
2015-01-15 12:00:00,172.99,173.04,172.84,172.84,24300.0,148.9915,149.0345,148.8623,148.8623,24300.0
2015-01-15 12:10:00,172.84,172.89,172.57,172.64,34400.0,148.8623,148.9053,148.6297,148.69,34400.0
2015-01-15 12:20:00,172.71,173.28,172.62,173.1,22600.0,148.7503,149.2412,148.6728,149.0862,22600.0
2015-01-15 12:30:00,173.01,173.03,172.84,172.95,30400.0,149.0087,149.0259,148.8623,148.957,30400.0
2015-01-15 12:40:00,172.9,172.93,172.53,172.75,33300.0,148.914,148.9398,148.5953,148.7848,33300.0
2015-01-15 12:50:00,172.77,173.1,172.69,173.09,23200.0,148.802,149.0862,148.7331,149.0776,23200.0
2015-01-15 13:00:00,173.01,173.51,172.96,173.17,16600.0,149.0087,149.4393,148.9656,149.1465,16600.0
2015-01-15 13:10:00,173.18,173.43,173.02,173.34,19700.0,149.1551,149.3704,149.0173,149.2929,19700.0
2015-01-15 13:20:00,173.27,173.39,173.06,173.07,32300.0,149.2326,149.336,149.0518,149.0604,32300.0
2015-01-15 13:30:00,173.05,173.34,172.91,173.07,28600.0,149.0431,149.2929,148.9226,149.0604,28600.0
2015-01-15 13:40:00,173.15,173.72,173.1,173.71,30700.0,149.1293,149.6202,149.0862,149.6116,30700.0
2015-01-15 13:50:00,173.7,174.15,173.62,173.69,46400.0,149.603,149.9905,149.5341,149.5944,46400.0
2015-01-15 14:00:00,173.64,173.96,173.48,173.81,30000.0,149.5513,149.8269,149.4135,149.6977,30000.0
2015-01-15 14:10:00,173.82,174.22,173.8,174.08,41500.0,149.7063,150.0508,149.6891,149.9303,41500.0
2015-01-15 14:20:00,174.03,174.13,173.89,174.06,20600.0,149.8872,149.9733,149.7666,149.913,20600.0
2015-01-15 14:30:00,173.96,174.21,173.93,174.09,78400.0,149.8269,150.0422,149.8011,149.9389,78400.0
2015-01-15 14:40:00,174.01,174.21,173.89,174.04,65300.0,149.87,150.0422,149.7666,149.8958,65300.0
2015-01-15 14:50:00,174.0,174.46,173.96,174.12,53900.0,149.8614,150.2575,149.8269,149.9647,53900.0
2015-01-15 15:00:00,174.09,174.21,173.95,174.0,78300.0,149.9389,150.0422,149.8183,149.8614,78300.0
2015-01-15 15:10:00,174.03,174.2,173.91,174.08,111600.0,149.8872,150.0336,149.7838,149.9303,111600.0
2015-01-15 15:20:00,174.06,174.26,174.0,174.17,90400.0,149.913,150.0853,149.8614,150.0078,90400.0
2015-01-15 15:30:00,174.13,174.28,173.99,174.04,72700.0,149.9733,150.1025,149.8527,149.8958,72700.0
2015-01-15 15:40:00,174.03,174.17,173.9,174.05,130200.0,149.8872,150.0078,149.7752,149.9044,130200.0
2015-01-15 15:50:00,174.06,174.06,173.75,173.84,239000.0,149.913,149.913,149.646,149.7236,239000.0
2015-01-16 09:30:00,172.86,174.38,172.86,174.12,156400.0,148.8795,150.1886,148.8795,149.9647,156400.0
2015-01-16 09:40:00,174.02,174.27,173.51,173.73,61300.0,149.8786,150.0939,149.4393,149.6288,61300.0
2015-01-16 09:50:00,173.72,173.79,173.0,173.5,73100.0,149.6202,149.6805,149.0001,149.4307,73100.0
2015-01-16 10:00:00,173.53,174.08,173.32,173.46,90400.0,149.4566,149.9303,149.2757,149.3963,90400.0
2015-01-16 10:10:00,173.43,173.77,173.26,173.77,28800.0,149.3704,149.6633,149.224,149.6633,28800.0
2015-01-16 10:20:00,173.72,174.18,173.57,174.07,20800.0,149.6202,150.0164,149.491,149.9216,20800.0
2015-01-16 10:30:00,174.06,174.4,173.91,174.25,107900.0,149.913,150.2059,149.7838,150.0767,107900.0
2015-01-16 10:40:00,174.25,174.29,173.91,174.05,28100.0,150.0767,150.1111,149.7838,149.9044,28100.0
2015-01-16 10:50:00,174.02,174.58,174.02,174.41,53900.0,149.8786,150.3609,149.8786,150.2145,53900.0
2015-01-16 11:00:00,174.41,174.9,174.41,174.9,52200.0,150.2145,150.6365,150.2145,150.6365,52200.0
2015-01-16 11:10:00,174.86,175.01,174.72,174.85,56000.0,150.6021,150.7312,150.4815,150.5934,56000.0
2015-01-16 11:20:00,174.9,175.0,174.74,174.84,47000.0,150.6365,150.7226,150.4987,150.5848,47000.0
2015-01-16 11:30:00,174.81,175.09,174.6,174.88,41400.0,150.559,150.8001,150.3781,150.6193,41400.0
2015-01-16 11:40:00,174.85,174.96,174.39,174.46,119300.0,150.5934,150.6882,150.1973,150.2575,119300.0
2015-01-16 11:50:00,174.45,174.52,174.23,174.3,40500.0,150.2489,150.3092,150.0594,150.1197,40500.0
2015-01-16 12:00:00,174.31,174.59,174.25,174.44,17100.0,150.1284,150.3695,150.0767,150.2403,17100.0
2015-01-16 12:10:00,174.44,174.62,174.41,174.52,12200.0,150.2403,150.3953,150.2145,150.3092,12200.0
2015-01-16 12:20:00,174.56,174.59,174.35,174.39,21300.0,150.3437,150.3695,150.1628,150.1973,21300.0
2015-01-16 12:30:00,174.37,174.66,174.37,174.57,25500.0,150.18,150.4298,150.18,150.3523,25500.0
2015-01-16 12:40:00,174.6,174.95,174.55,174.78,17800.0,150.3781,150.6796,150.3351,150.5331,17800.0
2015-01-16 12:50:00,174.8,175.06,174.69,174.81,10400.0,150.5504,150.7743,150.4556,150.559,10400.0
2015-01-16 13:00:00,174.88,174.92,174.48,174.77,13800.0,150.6193,150.6537,150.2748,150.5245,13800.0
2015-01-16 13:10:00,174.79,174.85,174.61,174.64,30100.0,150.5418,150.5934,150.3867,150.4126,30100.0
2015-01-16 13:20:00,174.62,174.79,174.58,174.74,24100.0,150.3953,150.5418,150.3609,150.4987,24100.0
2015-01-16 13:30:00,174.78,175.08,174.69,175.04,28600.0,150.5331,150.7915,150.4556,150.7571,28600.0
2015-01-16 13:40:00,174.98,175.23,174.73,175.1,58900.0,150.7054,150.9207,150.4901,150.8088,58900.0
2015-01-16 13:50:00,175.09,175.1,174.88,175.01,34000.0,150.8001,150.8088,150.6193,150.7312,34000.0
2015-01-16 14:00:00,174.98,175.12,174.92,175.05,14400.0,150.7054,150.826,150.6537,150.7657,14400.0
2015-01-16 14:10:00,174.99,175.01,174.72,174.87,31600.0,150.714,150.7312,150.4815,150.6107,31600.0
2015-01-16 14:20:00,174.93,175.04,174.77,175.02,32700.0,150.6623,150.7571,150.5245,150.7399,32700.0
2015-01-16 14:30:00,174.99,174.99,174.77,174.92,26300.0,150.714,150.714,150.5245,150.6537,26300.0
2015-01-16 14:40:00,174.94,175.03,174.88,175.03,32000.0,150.671,150.7485,150.6193,150.7485,32000.0
2015-01-16 14:50:00,175.06,175.31,175.05,175.27,29700.0,150.7743,150.9896,150.7657,150.9552,29700.0
2015-01-16 15:00:00,175.24,175.29,175.11,175.18,52500.0,150.9293,150.9724,150.8174,150.8777,52500.0
2015-01-16 15:10:00,175.16,175.25,175.07,175.14,27200.0,150.8604,150.9379,150.7829,150.8432,27200.0
2015-01-16 15:20:00,175.15,175.85,175.15,175.76,102300.0,150.8518,151.4547,150.8518,151.3772,102300.0
2015-01-16 15:30:00,175.81,176.32,175.78,176.28,86700.0,151.4203,151.8595,151.3944,151.8251,86700.0
2015-01-16 15:40:00,176.32,176.78,176.2,176.64,96100.0,151.8595,152.2557,151.7562,152.1351,96100.0
2015-01-16 15:50:00,176.64,176.9,176.53,176.72,163000.0,152.1351,152.359,152.0404,152.204,163000.0
2015-01-20 09:30:00,178.31,178.37,177.2,177.46,130600.0,153.5734,153.6251,152.6174,152.8414,130600.0
2015-01-20 09:40:00,177.43,178.08,177.31,177.41,69500.0,152.8155,153.3753,152.7122,152.7983,69500.0
2015-01-20 09:50:00,177.48,178.1,177.35,177.93,57800.0,152.8586,153.3926,152.7466,153.2462,57800.0
2015-01-20 10:00:00,177.88,178.33,177.63,178.31,57300.0,153.2031,153.5907,152.9878,153.5734,57300.0
2015-01-20 10:10:00,178.32,178.46,177.94,178.09,69900.0,153.5821,153.7026,153.2548,153.384,69900.0
2015-01-20 10:20:00,178.11,178.49,178.11,178.39,37000.0,153.4012,153.7285,153.4012,153.6423,37000.0
2015-01-20 10:30:00,178.44,178.49,177.9,177.94,46300.0,153.6854,153.7285,153.2203,153.2548,46300.0
2015-01-20 10:40:00,177.89,178.08,177.72,177.96,40800.0,153.2117,153.3753,153.0653,153.272,40800.0
2015-01-20 10:50:00,178.0,178.0,177.74,177.93,57500.0,153.3064,153.3064,153.0825,153.2462,57500.0
2015-01-20 11:00:00,177.93,178.25,177.65,178.17,36500.0,153.2462,153.5218,153.005,153.4529,36500.0
2015-01-20 11:10:00,178.17,178.17,177.85,178.01,32300.0,153.4529,153.4529,153.1773,153.3151,32300.0
2015-01-20 11:20:00,177.98,178.08,177.71,177.74,43100.0,153.2892,153.3753,153.0567,153.0825,43100.0
2015-01-20 11:30:00,177.75,177.97,177.67,177.78,32700.0,153.0911,153.2806,153.0222,153.117,32700.0
2015-01-20 11:40:00,177.76,177.79,177.4,177.52,57300.0,153.0997,153.1256,152.7897,152.893,57300.0
2015-01-20 11:50:00,177.55,177.71,177.49,177.67,41400.0,152.9189,153.0567,152.8672,153.0222,41400.0
2015-01-20 12:00:00,177.68,177.94,177.5,177.94,35500.0,153.0308,153.2548,152.8758,153.2548,35500.0
2015-01-20 12:10:00,177.91,178.02,177.85,177.97,33600.0,153.2289,153.3237,153.1773,153.2806,33600.0
2015-01-20 12:20:00,177.95,178.03,177.76,177.76,22800.0,153.2634,153.3323,153.0997,153.0997,22800.0
2015-01-20 12:30:00,177.78,177.9,177.59,177.76,21700.0,153.117,153.2203,152.9533,153.0997,21700.0
2015-01-20 12:40:00,177.77,177.96,177.59,177.96,19700.0,153.1084,153.272,152.9533,153.272,19700.0
2015-01-20 12:50:00,177.95,178.07,177.81,178.0,22400.0,153.2634,153.3667,153.1428,153.3064,22400.0
2015-01-20 13:00:00,177.99,178.09,177.82,177.82,27500.0,153.2978,153.384,153.1514,153.1514,27500.0
2015-01-20 13:10:00,177.79,178.01,177.76,177.9,25900.0,153.1256,153.3151,153.0997,153.2203,25900.0
2015-01-20 13:20:00,177.91,178.35,177.91,178.35,26900.0,153.2289,153.6079,153.2289,153.6079,26900.0
2015-01-20 13:30:00,178.35,178.47,178.05,178.05,36800.0,153.6079,153.7112,153.3495,153.3495,36800.0
2015-01-20 13:40:00,178.04,178.32,178.0,178.27,26400.0,153.3409,153.5821,153.3064,153.539,26400.0
2015-01-20 13:50:00,178.3,178.4,178.25,178.37,22500.0,153.5648,153.651,153.5218,153.6251,22500.0
2015-01-20 14:00:00,178.36,178.54,178.31,178.52,29600.0,153.6165,153.7715,153.5734,153.7543,29600.0
2015-01-20 14:10:00,178.53,178.64,178.4,178.46,24300.0,153.7629,153.8577,153.651,153.7026,24300.0
2015-01-20 14:20:00,178.46,178.46,178.18,178.26,24900.0,153.7026,153.7026,153.4615,153.5304,24900.0
2015-01-20 14:30:00,178.27,178.86,178.27,178.78,27900.0,153.539,154.0471,153.539,153.9782,27900.0
2015-01-20 14:40:00,178.78,179.13,178.74,179.08,31900.0,153.9782,154.2797,153.9438,154.2366,31900.0
2015-01-20 14:50:00,179.09,179.25,178.99,179.25,41400.0,154.2452,154.383,154.1591,154.383,41400.0
2015-01-20 15:00:00,179.25,179.47,179.21,179.43,45300.0,154.383,154.5725,154.3486,154.5381,45300.0
2015-01-20 15:10:00,179.45,179.45,179.21,179.31,41500.0,154.5553,154.5553,154.3486,154.4347,41500.0
2015-01-20 15:20:00,179.31,179.36,179.02,179.16,45400.0,154.4347,154.4778,154.1849,154.3055,45400.0
2015-01-20 15:30:00,179.16,179.22,178.92,179.01,88600.0,154.3055,154.3572,154.0988,154.1763,88600.0
2015-01-20 15:40:00,179.02,179.24,178.94,179.1,88700.0,154.1849,154.3744,154.116,154.2538,88700.0
2015-01-20 15:50:00,179.1,179.13,178.84,179.07,169900.0,154.2538,154.2797,154.0299,154.228,169900.0
2015-01-21 09:30:00,178.94,179.33,178.34,178.78,142400.0,154.116,154.4519,153.5993,153.9782,142400.0
2015-01-21 09:40:00,178.94,179.34,178.73,179.0,51500.0,154.116,154.4605,153.9352,154.1677,51500.0
2015-01-21 09:50:00,179.1,179.33,178.92,179.23,54400.0,154.2538,154.4519,154.0988,154.3658,54400.0
2015-01-21 10:00:00,179.17,179.84,178.95,179.0,77700.0,154.3141,154.8912,154.1247,154.1677,77700.0
2015-01-21 10:10:00,179.0,179.61,178.96,179.52,20100.0,154.1677,154.6931,154.1333,154.6156,20100.0
2015-01-21 10:20:00,179.44,179.62,179.12,179.61,29200.0,154.5467,154.7017,154.2711,154.6931,29200.0
2015-01-21 10:30:00,179.5,179.61,179.32,179.43,25500.0,154.5984,154.6931,154.4433,154.5381,25500.0
2015-01-21 10:40:00,179.42,179.98,179.34,179.95,26700.0,154.5295,155.0118,154.4605,154.9859,26700.0
2015-01-21 10:50:00,179.99,180.4,179.92,180.11,51600.0,155.0204,155.3735,154.9601,155.1237,51600.0
2015-01-21 11:00:00,180.11,180.43,179.96,180.03,21700.0,155.1237,155.3993,154.9945,155.0548,21700.0
2015-01-21 11:10:00,179.99,180.06,179.58,179.63,17800.0,155.0204,155.0807,154.6673,154.7103,17800.0
2015-01-21 11:20:00,179.62,179.62,179.28,179.39,28000.0,154.7017,154.7017,154.4089,154.5036,28000.0
2015-01-21 11:30:00,179.4,179.4,178.99,179.03,41500.0,154.5122,154.5122,154.1591,154.1936,41500.0
2015-01-21 11:40:00,179.06,179.4,178.98,179.4,20700.0,154.2194,154.5122,154.1505,154.5122,20700.0
2015-01-21 11:50:00,179.37,179.53,179.31,179.42,10300.0,154.4864,154.6242,154.4347,154.5295,10300.0
2015-01-21 12:00:00,179.41,179.43,179.05,179.05,13600.0,154.5208,154.5381,154.2108,154.2108,13600.0
2015-01-21 12:10:00,179.08,179.4,179.07,179.24,12600.0,154.2366,154.5122,154.228,154.3744,12600.0
2015-01-21 12:20:00,179.25,179.29,179.05,179.29,9700.0,154.383,154.4175,154.2108,154.4175,9700.0
2015-01-21 12:30:00,179.3,179.31,178.63,178.63,24800.0,154.4261,154.4347,153.849,153.849,24800.0
2015-01-21 12:40:00,178.63,178.89,178.63,178.73,16000.0,153.849,154.073,153.849,153.9352,16000.0
2015-01-21 12:50:00,178.7,178.83,178.4,178.44,19600.0,153.9093,154.0213,153.651,153.6854,19600.0
2015-01-21 13:00:00,178.41,178.61,178.4,178.59,15000.0,153.6596,153.8318,153.651,153.8146,15000.0
2015-01-21 13:10:00,178.56,178.57,178.4,178.56,13900.0,153.7888,153.7974,153.651,153.7888,13900.0
2015-01-21 13:20:00,178.55,178.55,178.05,178.06,18500.0,153.7801,153.7801,153.3495,153.3581,18500.0
2015-01-21 13:30:00,178.05,178.16,177.89,177.9,55100.0,153.3495,153.4442,153.2117,153.2203,55100.0
2015-01-21 13:40:00,177.9,178.0,177.79,177.86,25900.0,153.2203,153.3064,153.1256,153.1859,25900.0
2015-01-21 13:50:00,177.87,177.96,177.66,177.66,32300.0,153.1945,153.272,153.0136,153.0136,32300.0
2015-01-21 14:00:00,177.67,177.82,177.5,177.68,26800.0,153.0222,153.1514,152.8758,153.0308,26800.0
2015-01-21 14:10:00,177.67,177.96,177.49,177.92,50500.0,153.0222,153.272,152.8672,153.2375,50500.0
2015-01-21 14:20:00,177.95,178.35,177.92,178.04,20400.0,153.2634,153.6079,153.2375,153.3409,20400.0
2015-01-21 14:30:00,178.02,178.09,177.87,177.93,20000.0,153.3237,153.384,153.1945,153.2462,20000.0
2015-01-21 14:40:00,177.88,178.32,177.87,178.28,16100.0,153.2031,153.5821,153.1945,153.5476,16100.0
2015-01-21 14:50:00,178.32,178.38,178.2,178.28,23600.0,153.5821,153.6337,153.4787,153.5476,23600.0
2015-01-21 15:00:00,178.3,178.33,178.04,178.09,18100.0,153.5648,153.5907,153.3409,153.384,18100.0
2015-01-21 15:10:00,178.09,178.36,177.94,178.36,38900.0,153.384,153.6165,153.2548,153.6165,38900.0
2015-01-21 15:20:00,178.31,178.56,178.26,178.45,22800.0,153.5734,153.7888,153.5304,153.694,22800.0
2015-01-21 15:30:00,178.43,178.68,178.43,178.63,25900.0,153.6768,153.8921,153.6768,153.849,25900.0
2015-01-21 15:40:00,178.63,178.69,178.49,178.65,42700.0,153.849,153.9007,153.7285,153.8663,42700.0
2015-01-21 15:50:00,178.66,178.72,178.57,178.69,83000.0,153.8749,153.9266,153.7974,153.9007,83000.0
2015-01-22 09:30:00,179.53,180.49,179.0,179.34,66900.0,154.6242,155.451,154.1677,154.4605,66900.0
2015-01-22 09:40:00,179.14,179.68,178.43,178.5,49500.0,154.2883,154.7534,153.6768,153.7371,49500.0
2015-01-22 09:50:00,178.47,178.84,178.31,178.84,41900.0,153.7112,154.0299,153.5734,154.0299,41900.0
2015-01-22 10:00:00,178.73,179.25,178.64,179.1,22800.0,153.9352,154.383,153.8577,154.2538,22800.0
2015-01-22 10:10:00,179.04,179.84,178.95,179.75,34400.0,154.2022,154.8912,154.1247,154.8137,34400.0
2015-01-22 10:20:00,179.79,180.0,179.48,179.69,44400.0,154.8481,155.029,154.5811,154.762,44400.0
2015-01-22 10:30:00,179.62,179.78,179.55,179.7,21800.0,154.7017,154.8395,154.6414,154.7706,21800.0
2015-01-22 10:40:00,179.77,180.08,179.76,179.81,18300.0,154.8309,155.0979,154.8223,154.8653,18300.0
2015-01-22 10:50:00,179.81,180.46,179.81,180.35,23800.0,154.8653,155.4252,154.8653,155.3304,23800.0
2015-01-22 11:00:00,180.35,180.36,179.9,179.9,19100.0,155.3304,155.339,154.9429,154.9429,19100.0
2015-01-22 11:10:00,179.89,180.08,179.88,179.98,13400.0,154.9342,155.0979,154.9256,155.0118,13400.0
2015-01-22 11:20:00,179.94,180.06,179.78,179.89,16700.0,154.9773,155.0807,154.8395,154.9342,16700.0
2015-01-22 11:30:00,179.91,180.46,179.86,180.46,32800.0,154.9515,155.4252,154.9084,155.4252,32800.0
2015-01-22 11:40:00,180.38,180.55,180.0,180.0,24700.0,155.3563,155.5027,155.029,155.029,24700.0
2015-01-22 11:50:00,180.02,180.03,179.75,179.96,12500.0,155.0462,155.0548,154.8137,154.9945,12500.0
2015-01-22 12:00:00,180.0,180.02,179.58,179.61,18300.0,155.029,155.0462,154.6673,154.6931,18300.0
2015-01-22 12:10:00,179.6,179.86,179.48,179.62,10800.0,154.6845,154.9084,154.5811,154.7017,10800.0
2015-01-22 12:20:00,179.6,179.83,179.6,179.77,6400.0,154.6845,154.8826,154.6845,154.8309,6400.0
2015-01-22 12:30:00,179.74,179.79,179.52,179.52,15300.0,154.8051,154.8481,154.6156,154.6156,15300.0
2015-01-22 12:40:00,179.58,179.78,179.58,179.7,19800.0,154.6673,154.8395,154.6673,154.7706,19800.0
2015-01-22 12:50:00,179.71,179.71,179.48,179.57,17700.0,154.7792,154.7792,154.5811,154.6586,17700.0
2015-01-22 13:00:00,179.6,179.92,179.55,179.87,13300.0,154.6845,154.9601,154.6414,154.917,13300.0
2015-01-22 13:10:00,179.87,179.95,179.44,179.45,16400.0,154.917,154.9859,154.5467,154.5553,16400.0
2015-01-22 13:20:00,179.43,179.68,179.41,179.64,12400.0,154.5381,154.7534,154.5208,154.7189,12400.0
2015-01-22 13:30:00,179.66,180.0,179.66,179.99,15200.0,154.7362,155.029,154.7362,155.0204,15200.0
2015-01-22 13:40:00,180.0,180.09,179.95,180.08,19900.0,155.029,155.1065,154.9859,155.0979,19900.0
2015-01-22 13:50:00,180.13,180.37,180.11,180.37,35300.0,155.141,155.3477,155.1237,155.3477,35300.0
2015-01-22 14:00:00,180.4,180.48,180.16,180.29,17200.0,155.3735,155.4424,155.1668,155.2788,17200.0
2015-01-22 14:10:00,180.28,180.56,180.26,180.43,12900.0,155.2701,155.5113,155.2529,155.3993,12900.0
2015-01-22 14:20:00,180.44,180.44,180.23,180.31,14900.0,155.4079,155.4079,155.2271,155.296,14900.0
2015-01-22 14:30:00,180.37,180.7,180.3,180.53,31200.0,155.3477,155.6319,155.2874,155.4855,31200.0
2015-01-22 14:40:00,180.6,180.77,180.4,180.72,17800.0,155.5458,155.6922,155.3735,155.6491,17800.0
2015-01-22 14:50:00,180.76,181.06,180.76,181.01,20100.0,155.6836,155.9419,155.6836,155.8989,20100.0
2015-01-22 15:00:00,181.04,181.24,180.97,181.18,32700.0,155.9247,156.097,155.8644,156.0453,32700.0
2015-01-22 15:10:00,181.19,181.29,181.13,181.27,20600.0,156.0539,156.14,156.0022,156.1228,20600.0
2015-01-22 15:20:00,181.28,181.31,180.98,181.25,44100.0,156.1314,156.1573,155.873,156.1056,44100.0
2015-01-22 15:30:00,181.27,181.34,181.01,181.17,30300.0,156.1228,156.1831,155.8989,156.0367,30300.0
2015-01-22 15:40:00,181.16,181.29,181.01,181.21,53200.0,156.0281,156.14,155.8989,156.0711,53200.0
2015-01-22 15:50:00,181.16,181.49,181.05,181.47,100300.0,156.0281,156.3123,155.9333,156.2951,100300.0
2015-01-23 09:30:00,177.56,180.74,177.39,179.43,290100.0,152.9275,155.6663,152.7811,154.5381,290100.0
2015-01-23 09:40:00,179.44,179.48,177.88,178.06,100500.0,154.5467,154.5811,153.2031,153.3581,100500.0
2015-01-23 09:50:00,178.14,178.76,177.96,178.16,78300.0,153.427,153.961,153.272,153.4442,78300.0
2015-01-23 10:00:00,178.09,178.62,177.98,178.0,77500.0,153.384,153.8404,153.2892,153.3064,77500.0
2015-01-23 10:10:00,178.01,178.01,177.25,177.5,95000.0,153.3151,153.3151,152.6605,152.8758,95000.0
2015-01-23 10:20:00,177.36,179.93,177.1,179.55,200700.0,152.7552,154.9687,152.5313,154.6414,200700.0
2015-01-23 10:30:00,178.2,179.5,176.51,177.8,243500.0,153.4787,154.5984,152.0231,153.1342,243500.0
2015-01-23 10:40:00,177.7,178.19,176.4,177.06,129700.0,153.0481,153.4701,151.9284,152.4968,129700.0
2015-01-23 10:50:00,176.91,177.87,176.88,177.4,53900.0,152.3677,153.1945,152.3418,152.7897,53900.0
2015-01-23 11:00:00,177.41,177.58,177.34,177.46,39500.0,152.7983,152.9447,152.738,152.8414,39500.0
2015-01-23 11:10:00,177.46,177.73,177.14,177.7,37500.0,152.8414,153.0739,152.5658,153.0481,37500.0
2015-01-23 11:20:00,177.7,177.92,177.56,177.68,29700.0,153.0481,153.2375,152.9275,153.0308,29700.0
2015-01-23 11:30:00,177.55,177.6,177.33,177.48,21000.0,152.9189,152.9619,152.7294,152.8586,21000.0
2015-01-23 11:40:00,177.42,177.53,177.26,177.47,39300.0,152.8069,152.9016,152.6691,152.85,39300.0
2015-01-23 11:50:00,177.46,177.6,177.42,177.53,27400.0,152.8414,152.9619,152.8069,152.9016,27400.0
2015-01-23 12:00:00,177.5,177.65,177.49,177.62,25200.0,152.8758,153.005,152.8672,152.9792,25200.0
2015-01-23 12:10:00,177.59,177.66,177.39,177.39,31900.0,152.9533,153.0136,152.7811,152.7811,31900.0
2015-01-23 12:20:00,177.43,177.59,177.26,177.56,21800.0,152.8155,152.9533,152.6691,152.9275,21800.0
2015-01-23 12:30:00,177.57,177.85,177.55,177.71,25300.0,152.9361,153.1773,152.9189,153.0567,25300.0
2015-01-23 12:40:00,177.72,177.78,177.56,177.56,14500.0,153.0653,153.117,152.9275,152.9275,14500.0
2015-01-23 12:50:00,177.56,177.65,177.41,177.47,30300.0,152.9275,153.005,152.7983,152.85,30300.0
2015-01-23 13:00:00,177.48,177.54,177.33,177.37,17200.0,152.8586,152.9103,152.7294,152.7638,17200.0
2015-01-23 13:10:00,177.37,177.51,177.12,177.18,21000.0,152.7638,152.8844,152.5485,152.6002,21000.0
2015-01-23 13:20:00,177.14,177.42,177.1,177.42,39300.0,152.5658,152.8069,152.5313,152.8069,39300.0
2015-01-23 13:30:00,177.42,177.7,177.42,177.64,23300.0,152.8069,153.0481,152.8069,152.9964,23300.0
2015-01-23 13:40:00,177.61,177.66,177.51,177.63,28400.0,152.9705,153.0136,152.8844,152.9878,28400.0
2015-01-23 13:50:00,177.64,177.64,177.02,177.07,64500.0,152.9964,152.9964,152.4624,152.5055,64500.0
2015-01-23 14:00:00,177.07,177.22,176.95,176.98,51300.0,152.5055,152.6347,152.4021,152.4279,51300.0
2015-01-23 14:10:00,176.95,177.01,176.8,176.87,59300.0,152.4021,152.4538,152.2729,152.3332,59300.0
2015-01-23 14:20:00,176.89,176.89,176.68,176.86,34800.0,152.3504,152.3504,152.1696,152.3246,34800.0
2015-01-23 14:30:00,176.84,176.91,176.7,176.77,33700.0,152.3074,152.3677,152.1868,152.2471,33700.0
2015-01-23 14:40:00,176.76,176.79,176.13,176.2,74700.0,152.2385,152.2643,151.6959,151.7562,74700.0
2015-01-23 14:50:00,176.16,176.18,175.95,176.05,63400.0,151.7217,151.7389,151.5408,151.627,63400.0
2015-01-23 15:00:00,176.04,176.46,176.0,176.16,94400.0,151.6184,151.9801,151.5839,151.7217,94400.0
2015-01-23 15:10:00,176.17,176.17,175.9,176.04,61300.0,151.7303,151.7303,151.4978,151.6184,61300.0
2015-01-23 15:20:00,176.04,176.1,175.55,175.8,77000.0,151.6184,151.67,151.1963,151.4116,77000.0
2015-01-23 15:30:00,175.79,176.16,175.74,175.95,69100.0,151.403,151.7217,151.36,151.5408,69100.0
2015-01-23 15:40:00,175.96,176.09,175.7,175.95,69000.0,151.5495,151.6614,151.3255,151.5408,69000.0
2015-01-23 15:50:00,175.96,176.04,175.77,175.97,151700.0,151.5495,151.6184,151.3858,151.5581,151700.0
2015-01-26 09:30:00,175.94,176.0,175.17,175.57,59800.0,151.5322,151.5839,150.869,151.2136,59800.0
2015-01-26 09:40:00,175.47,176.53,175.42,176.46,74400.0,151.1274,152.0404,151.0844,151.9801,74400.0
2015-01-26 09:50:00,176.38,177.23,176.34,177.1,60700.0,151.9112,152.6433,151.8767,152.5313,60700.0
2015-01-26 10:00:00,177.2,177.82,177.2,177.44,67700.0,152.6174,153.1514,152.6174,152.8241,67700.0
2015-01-26 10:10:00,177.49,177.87,177.42,177.81,42300.0,152.8672,153.1945,152.8069,153.1428,42300.0
2015-01-26 10:20:00,177.83,177.94,177.46,177.48,70600.0,153.16,153.2548,152.8414,152.8586,70600.0
2015-01-26 10:30:00,177.44,177.45,177.17,177.18,27600.0,152.8241,152.8327,152.5916,152.6002,27600.0
2015-01-26 10:40:00,177.22,177.22,176.53,176.61,39800.0,152.6347,152.6347,152.0404,152.1093,39800.0
2015-01-26 10:50:00,176.61,176.74,176.57,176.68,43200.0,152.1093,152.2212,152.0748,152.1696,43200.0
2015-01-26 11:00:00,176.7,176.94,176.56,176.72,24400.0,152.1868,152.3935,152.0662,152.204,24400.0
2015-01-26 11:10:00,176.69,176.74,176.22,176.23,31500.0,152.1782,152.2212,151.7734,151.782,31500.0
2015-01-26 11:20:00,176.24,176.27,176.05,176.22,17500.0,151.7906,151.8164,151.627,151.7734,17500.0
2015-01-26 11:30:00,176.23,176.24,175.82,175.82,16700.0,151.782,151.7906,151.4289,151.4289,16700.0
2015-01-26 11:40:00,175.86,176.13,175.86,176.1,19000.0,151.4633,151.6959,151.4633,151.67,19000.0
2015-01-26 11:50:00,176.1,176.66,176.1,176.64,13800.0,151.67,152.1523,151.67,152.1351,13800.0
2015-01-26 12:00:00,176.67,176.83,176.56,176.66,13500.0,152.161,152.2988,152.0662,152.1523,13500.0
2015-01-26 12:10:00,176.64,176.64,176.48,176.56,8200.0,152.1351,152.1351,151.9973,152.0662,8200.0
2015-01-26 12:20:00,176.57,176.66,176.25,176.34,15400.0,152.0748,152.1523,151.7992,151.8767,15400.0
2015-01-26 12:30:00,176.39,176.5,176.25,176.47,17000.0,151.9198,152.0145,151.7992,151.9887,17000.0
2015-01-26 12:40:00,176.48,176.52,176.33,176.4,8900.0,151.9973,152.0318,151.8681,151.9284,8900.0
2015-01-26 12:50:00,176.37,176.44,176.25,176.36,12400.0,151.9026,151.9629,151.7992,151.894,12400.0
2015-01-26 13:00:00,176.28,176.28,175.79,175.87,17100.0,151.8251,151.8251,151.403,151.4719,17100.0
2015-01-26 13:10:00,175.88,175.95,175.78,175.82,14500.0,151.4805,151.5408,151.3944,151.4289,14500.0
2015-01-26 13:20:00,175.78,175.87,175.68,175.8,19000.0,151.3944,151.4719,151.3083,151.4116,19000.0
2015-01-26 13:30:00,175.82,176.23,175.82,176.22,13900.0,151.4289,151.782,151.4289,151.7734,13900.0
2015-01-26 13:40:00,176.21,176.66,176.21,176.62,10200.0,151.7648,152.1523,151.7648,152.1179,10200.0
2015-01-26 13:50:00,176.62,176.7,176.2,176.2,23400.0,152.1179,152.1868,151.7562,151.7562,23400.0
2015-01-26 14:00:00,176.2,176.32,176.19,176.22,14500.0,151.7562,151.8595,151.7475,151.7734,14500.0
2015-01-26 14:10:00,176.19,176.19,175.78,175.83,11900.0,151.7475,151.7475,151.3944,151.4375,11900.0
2015-01-26 14:20:00,175.76,175.95,175.65,175.95,25500.0,151.3772,151.5408,151.2825,151.5408,25500.0
2015-01-26 14:30:00,176.0,176.06,175.89,175.97,15200.0,151.5839,151.6356,151.4892,151.5581,15200.0
2015-01-26 14:40:00,175.98,176.05,175.68,175.78,17100.0,151.5667,151.627,151.3083,151.3944,17100.0
2015-01-26 14:50:00,175.79,175.88,175.72,175.72,13100.0,151.403,151.4805,151.3427,151.3427,13100.0
2015-01-26 15:00:00,175.74,175.89,175.67,175.88,21200.0,151.36,151.4892,151.2997,151.4805,21200.0
2015-01-26 15:10:00,175.88,175.97,175.61,175.68,18900.0,151.4805,151.5581,151.248,151.3083,18900.0
2015-01-26 15:20:00,175.66,175.79,175.64,175.7,21900.0,151.2911,151.403,151.2738,151.3255,21900.0
2015-01-26 15:30:00,175.72,176.12,175.64,176.1,21700.0,151.3427,151.6873,151.2738,151.67,21700.0
2015-01-26 15:40:00,176.1,176.35,176.06,176.29,24000.0,151.67,151.8853,151.6356,151.8337,24000.0
2015-01-26 15:50:00,176.33,176.71,176.26,176.66,85800.0,151.8681,152.1954,151.8078,152.1523,85800.0
2015-01-27 09:30:00,175.54,175.54,174.11,175.21,75100.0,151.1877,151.1877,149.9561,150.9035,75100.0
2015-01-27 09:40:00,175.07,175.36,174.54,174.83,35000.0,150.7829,151.0327,150.3264,150.5762,35000.0
2015-01-27 09:50:00,174.81,175.17,174.67,174.86,32300.0,150.559,150.869,150.4384,150.6021,32300.0
2015-01-27 10:00:00,174.97,175.24,174.68,175.21,32900.0,150.6968,150.9293,150.447,150.9035,32900.0
2015-01-27 10:10:00,175.21,175.59,175.1,175.18,27600.0,150.9035,151.2308,150.8088,150.8777,27600.0
2015-01-27 10:20:00,175.24,175.38,174.9,174.9,35900.0,150.9293,151.0499,150.6365,150.6365,35900.0
2015-01-27 10:30:00,174.84,174.84,174.13,174.24,19800.0,150.5848,150.5848,149.9733,150.0681,19800.0
2015-01-27 10:40:00,174.2,174.24,173.7,174.07,29000.0,150.0336,150.0681,149.603,149.9216,29000.0
2015-01-27 10:50:00,174.05,174.4,173.97,174.33,20500.0,149.9044,150.2059,149.8355,150.1456,20500.0
2015-01-27 11:00:00,174.24,174.41,174.0,174.41,14900.0,150.0681,150.2145,149.8614,150.2145,14900.0
2015-01-27 11:10:00,174.41,174.41,173.96,174.19,16100.0,150.2145,150.2145,149.8269,150.025,16100.0
2015-01-27 11:20:00,174.26,174.65,174.18,174.62,20800.0,150.0853,150.4212,150.0164,150.3953,20800.0
2015-01-27 11:30:00,174.66,174.88,174.43,174.43,14700.0,150.4298,150.6193,150.2317,150.2317,14700.0
2015-01-27 11:40:00,174.39,174.46,174.21,174.46,15300.0,150.1973,150.2575,150.0422,150.2575,15300.0
2015-01-27 11:50:00,174.42,174.5,174.23,174.32,21800.0,150.2231,150.292,150.0594,150.137,21800.0
2015-01-27 12:00:00,174.27,174.51,174.27,174.39,10000.0,150.0939,150.3006,150.0939,150.1973,10000.0
2015-01-27 12:10:00,174.38,174.45,174.24,174.27,9800.0,150.1886,150.2489,150.0681,150.0939,9800.0
2015-01-27 12:20:00,174.27,174.66,174.27,174.59,17700.0,150.0939,150.4298,150.0939,150.3695,17700.0
2015-01-27 12:30:00,174.58,174.63,174.4,174.63,16900.0,150.3609,150.404,150.2059,150.404,16900.0
2015-01-27 12:40:00,174.63,174.63,174.29,174.37,13400.0,150.404,150.404,150.1111,150.18,13400.0
2015-01-27 12:50:00,174.4,174.74,174.4,174.74,14500.0,150.2059,150.4987,150.2059,150.4987,14500.0
2015-01-27 13:00:00,174.8,174.88,174.63,174.81,11000.0,150.5504,150.6193,150.404,150.559,11000.0
2015-01-27 13:10:00,174.86,174.99,174.79,174.85,17300.0,150.6021,150.714,150.5418,150.5934,17300.0
2015-01-27 13:20:00,174.84,175.08,174.84,174.97,25300.0,150.5848,150.7915,150.5848,150.6968,25300.0
2015-01-27 13:30:00,175.04,175.05,174.87,174.9,24700.0,150.7571,150.7657,150.6107,150.6365,24700.0
2015-01-27 13:40:00,174.94,174.96,174.56,174.81,11400.0,150.671,150.6882,150.3437,150.559,11400.0
2015-01-27 13:50:00,174.76,174.79,174.61,174.69,8400.0,150.5159,150.5418,150.3867,150.4556,8400.0
2015-01-27 14:00:00,174.73,174.87,174.68,174.69,18500.0,150.4901,150.6107,150.447,150.4556,18500.0
2015-01-27 14:10:00,174.66,175.08,174.63,175.0,14600.0,150.4298,150.7915,150.404,150.7226,14600.0
2015-01-27 14:20:00,175.07,175.1,174.95,174.98,47400.0,150.7829,150.8088,150.6796,150.7054,47400.0
2015-01-27 14:30:00,174.97,175.04,174.8,174.98,18700.0,150.6968,150.7571,150.5504,150.7054,18700.0
2015-01-27 14:40:00,174.99,175.0,174.7,174.73,13400.0,150.714,150.7226,150.4642,150.4901,13400.0
2015-01-27 14:50:00,174.8,175.04,174.58,174.67,13000.0,150.5504,150.7571,150.3609,150.4384,13000.0
2015-01-27 15:00:00,174.71,174.75,174.45,174.67,17000.0,150.4729,150.5073,150.2489,150.4384,17000.0
2015-01-27 15:10:00,174.66,174.66,174.26,174.29,36600.0,150.4298,150.4298,150.0853,150.1111,36600.0
2015-01-27 15:20:00,174.28,174.29,173.79,173.79,34000.0,150.1025,150.1111,149.6805,149.6805,34000.0
2015-01-27 15:30:00,173.86,174.11,173.81,173.91,43000.0,149.7408,149.9561,149.6977,149.7838,43000.0
2015-01-27 15:40:00,173.93,174.03,173.71,173.86,87800.0,149.8011,149.8872,149.6116,149.7408,87800.0
2015-01-27 15:50:00,173.87,173.88,173.61,173.88,128800.0,149.7494,149.758,149.5255,149.758,128800.0
2015-01-28 09:30:00,175.43,175.62,174.39,174.82,51000.0,151.093,151.2566,150.1973,150.5676,51000.0
2015-01-28 09:40:00,174.78,174.85,174.42,174.46,24800.0,150.5331,150.5934,150.2231,150.2575,24800.0
2015-01-28 09:50:00,174.59,175.44,174.59,175.36,38900.0,150.3695,151.1016,150.3695,151.0327,38900.0
2015-01-28 10:00:00,175.31,175.5,174.91,174.94,35200.0,150.9896,151.1533,150.6451,150.671,35200.0
2015-01-28 10:10:00,175.0,175.16,174.59,174.63,21700.0,150.7226,150.8604,150.3695,150.404,21700.0
2015-01-28 10:20:00,174.68,174.97,174.48,174.96,33100.0,150.447,150.6968,150.2748,150.6882,33100.0
2015-01-28 10:30:00,174.99,175.31,174.41,174.41,15500.0,150.714,150.9896,150.2145,150.2145,15500.0
2015-01-28 10:40:00,174.39,174.41,173.88,174.03,40600.0,150.1973,150.2145,149.758,149.8872,40600.0
2015-01-28 10:50:00,174.08,174.25,173.68,173.76,20100.0,149.9303,150.0767,149.5857,149.6547,20100.0
2015-01-28 11:00:00,173.68,173.81,173.63,173.72,16100.0,149.5857,149.6977,149.5427,149.6202,16100.0
2015-01-28 11:10:00,173.71,173.84,173.06,173.16,19400.0,149.6116,149.7236,149.0518,149.1379,19400.0
2015-01-28 11:20:00,173.13,173.26,172.64,173.04,29500.0,149.112,149.224,148.69,149.0345,29500.0
2015-01-28 11:30:00,173.07,173.46,173.0,173.17,14900.0,149.0604,149.3963,149.0001,149.1465,14900.0
2015-01-28 11:40:00,173.17,173.72,173.04,173.65,23500.0,149.1465,149.6202,149.0345,149.5599,23500.0
2015-01-28 11:50:00,173.59,173.63,173.35,173.44,9400.0,149.5082,149.5427,149.3015,149.379,9400.0
2015-01-28 12:00:00,173.49,173.77,173.4,173.77,7400.0,149.4221,149.6633,149.3446,149.6633,7400.0
2015-01-28 12:10:00,173.73,174.03,173.44,173.99,10300.0,149.6288,149.8872,149.379,149.8527,10300.0
2015-01-28 12:20:00,174.02,174.25,173.96,174.18,15800.0,149.8786,150.0767,149.8269,150.0164,15800.0
2015-01-28 12:30:00,174.17,174.29,174.02,174.14,13800.0,150.0078,150.1111,149.8786,149.9819,13800.0
2015-01-28 12:40:00,174.16,174.43,174.16,174.42,9400.0,149.9992,150.2317,149.9992,150.2231,9400.0
2015-01-28 12:50:00,174.4,174.48,174.23,174.34,14900.0,150.2059,150.2748,150.0594,150.1542,14900.0
2015-01-28 13:00:00,174.33,174.36,174.13,174.24,14800.0,150.1456,150.1714,149.9733,150.0681,14800.0
2015-01-28 13:10:00,174.24,174.41,174.14,174.4,7700.0,150.0681,150.2145,149.9819,150.2059,7700.0
2015-01-28 13:20:00,174.34,174.46,174.15,174.22,9300.0,150.1542,150.2575,149.9905,150.0508,9300.0
2015-01-28 13:30:00,174.25,174.47,174.17,174.41,5800.0,150.0767,150.2662,150.0078,150.2145,5800.0
2015-01-28 13:40:00,174.39,174.68,174.25,174.5,14400.0,150.1973,150.447,150.0767,150.292,14400.0
2015-01-28 13:50:00,174.59,174.69,174.06,174.11,14000.0,150.3695,150.4556,149.913,149.9561,14000.0
2015-01-28 14:00:00,174.17,174.91,174.13,174.24,34500.0,150.0078,150.6451,149.9733,150.0681,34500.0
2015-01-28 14:10:00,174.12,174.12,173.65,174.1,17100.0,149.9647,149.9647,149.5599,149.9475,17100.0
2015-01-28 14:20:00,174.1,174.17,173.15,173.26,14500.0,149.9475,150.0078,149.1293,149.224,14500.0
2015-01-28 14:30:00,173.21,173.52,172.69,173.31,21000.0,149.181,149.4479,148.7331,149.2671,21000.0
2015-01-28 14:40:00,173.26,173.58,173.12,173.38,15200.0,149.224,149.4996,149.1034,149.3274,15200.0
2015-01-28 14:50:00,173.4,173.74,173.33,173.41,15800.0,149.3446,149.6374,149.2843,149.3532,15800.0
2015-01-28 15:00:00,173.49,173.6,173.21,173.36,10200.0,149.4221,149.5168,149.181,149.3101,10200.0
2015-01-28 15:10:00,173.36,173.36,172.61,172.71,14400.0,149.3101,149.3101,148.6642,148.7503,14400.0
2015-01-28 15:20:00,172.74,172.96,172.36,172.6,25800.0,148.7762,148.9656,148.4489,148.6556,25800.0
2015-01-28 15:30:00,172.73,172.73,171.92,171.94,30300.0,148.7675,148.7675,148.0699,148.0871,30300.0
2015-01-28 15:40:00,171.95,171.97,171.15,171.52,69700.0,148.0957,148.113,147.4067,147.7254,69700.0
2015-01-28 15:50:00,171.44,171.7,171.32,171.54,111800.0,147.6565,147.8804,147.5531,147.7426,111800.0
2015-01-29 09:30:00,172.14,172.97,171.26,171.27,98800.0,148.2594,148.9742,147.5015,147.5101,98800.0
2015-01-29 09:40:00,171.17,171.54,170.64,171.11,25800.0,147.424,147.7426,146.9675,147.3723,25800.0
2015-01-29 09:50:00,171.12,171.12,170.56,170.69,41700.0,147.3809,147.3809,146.8986,147.0105,41700.0
2015-01-29 10:00:00,170.69,171.52,170.34,171.07,45100.0,147.0105,147.7254,146.7091,147.3378,45100.0
2015-01-29 10:10:00,171.0,171.11,170.42,170.74,35400.0,147.2775,147.3723,146.778,147.0536,35400.0
2015-01-29 10:20:00,170.71,170.99,170.17,170.9,34000.0,147.0278,147.2689,146.5627,147.1914,34000.0
2015-01-29 10:30:00,171.0,171.15,170.63,170.84,19600.0,147.2775,147.4067,146.9589,147.1397,19600.0
2015-01-29 10:40:00,170.84,170.89,170.3,170.59,30100.0,147.1397,147.1828,146.6746,146.9244,30100.0
2015-01-29 10:50:00,170.62,170.74,170.3,170.5,24200.0,146.9503,147.0536,146.6746,146.8469,24200.0
2015-01-29 11:00:00,170.53,170.55,170.05,170.38,22100.0,146.8727,146.89,146.4593,146.7436,22100.0
2015-01-29 11:10:00,170.39,170.61,170.19,170.22,25600.0,146.7522,146.9416,146.5799,146.6057,25600.0
2015-01-29 11:20:00,170.27,170.63,170.05,170.37,26300.0,146.6488,146.9589,146.4593,146.7349,26300.0
2015-01-29 11:30:00,170.39,170.83,170.34,170.83,16900.0,146.7522,147.1311,146.7091,147.1311,16900.0
2015-01-29 11:40:00,170.9,171.21,170.82,171.05,31300.0,147.1914,147.4584,147.1225,147.3206,31300.0
2015-01-29 11:50:00,171.03,171.52,171.03,171.36,37400.0,147.3034,147.7254,147.3034,147.5876,37400.0
2015-01-29 12:00:00,171.4,171.82,171.36,171.65,17400.0,147.622,147.9838,147.5876,147.8374,17400.0
2015-01-29 12:10:00,171.66,171.71,171.35,171.53,16100.0,147.846,147.889,147.579,147.734,16100.0
2015-01-29 12:20:00,171.51,171.76,171.27,171.67,24000.0,147.7168,147.9321,147.5101,147.8546,24000.0
2015-01-29 12:30:00,171.74,171.76,171.47,171.53,21300.0,147.9149,147.9321,147.6823,147.734,21300.0
2015-01-29 12:40:00,171.5,171.5,171.09,171.11,35200.0,147.7082,147.7082,147.3551,147.3723,35200.0
2015-01-29 12:50:00,171.17,171.51,171.1,171.39,14500.0,147.424,147.7168,147.3637,147.6134,14500.0
2015-01-29 13:00:00,171.43,171.45,171.11,171.17,25700.0,147.6479,147.6651,147.3723,147.424,25700.0
2015-01-29 13:10:00,171.12,171.46,171.12,171.38,30500.0,147.3809,147.6737,147.3809,147.6048,30500.0
2015-01-29 13:20:00,171.35,171.77,171.32,171.71,26100.0,147.579,147.9407,147.5531,147.889,26100.0
2015-01-29 13:30:00,171.72,172.08,171.61,172.01,22200.0,147.8977,148.2077,147.8029,148.1474,22200.0
2015-01-29 13:40:00,171.96,172.39,171.95,172.31,22700.0,148.1044,148.4747,148.0957,148.4058,22700.0
2015-01-29 13:50:00,172.35,172.65,172.31,172.45,25200.0,148.4403,148.6986,148.4058,148.5264,25200.0
2015-01-29 14:00:00,172.47,172.53,172.16,172.17,27100.0,148.5436,148.5953,148.2766,148.2852,27100.0
2015-01-29 14:10:00,172.15,172.39,171.94,172.03,19600.0,148.268,148.4747,148.0871,148.1647,19600.0
2015-01-29 14:20:00,172.0,172.28,171.99,172.27,41600.0,148.1388,148.38,148.1302,148.3714,41600.0
2015-01-29 14:30:00,172.27,172.34,172.16,172.31,24400.0,148.3714,148.4316,148.2766,148.4058,24400.0
2015-01-29 14:40:00,172.3,172.41,172.15,172.4,24300.0,148.3972,148.4919,148.268,148.4833,24300.0
2015-01-29 14:50:00,172.34,172.64,172.34,172.61,53900.0,148.4316,148.69,148.4316,148.6642,53900.0
2015-01-29 15:00:00,172.59,172.63,172.24,172.54,50800.0,148.647,148.6814,148.3455,148.6039,50800.0
2015-01-29 15:10:00,172.53,172.53,172.04,172.48,41300.0,148.5953,148.5953,148.1733,148.5522,41300.0
2015-01-29 15:20:00,172.49,172.85,172.37,172.7,61100.0,148.5608,148.8709,148.4575,148.7417,61100.0
2015-01-29 15:30:00,172.74,173.12,172.72,173.1,37300.0,148.7762,149.1034,148.7589,149.0862,37300.0
2015-01-29 15:40:00,173.11,173.24,172.83,172.87,42500.0,149.0948,149.2068,148.8537,148.8881,42500.0
2015-01-29 15:50:00,172.88,173.02,172.76,172.96,68400.0,148.8967,149.0173,148.7934,148.9656,68400.0
2015-01-30 09:30:00,171.57,172.68,171.17,172.23,56000.0,147.7685,148.7245,147.424,148.3369,56000.0
2015-01-30 09:40:00,172.68,173.64,172.66,173.12,61900.0,148.7245,149.5513,148.7073,149.1034,61900.0
2015-01-30 09:50:00,172.92,173.1,172.16,172.28,37300.0,148.9312,149.0862,148.2766,148.38,37300.0
2015-01-30 10:00:00,172.25,172.68,172.19,172.39,49500.0,148.3541,148.7245,148.3025,148.4747,49500.0
2015-01-30 10:10:00,172.33,172.71,172.15,172.35,42900.0,148.423,148.7503,148.268,148.4403,42900.0
2015-01-30 10:20:00,172.31,172.4,172.15,172.2,29100.0,148.4058,148.4833,148.268,148.3111,29100.0
2015-01-30 10:30:00,172.16,172.16,171.62,171.75,25200.0,148.2766,148.2766,147.8115,147.9235,25200.0
2015-01-30 10:40:00,171.75,171.79,171.43,171.59,51800.0,147.9235,147.9579,147.6479,147.7857,51800.0
2015-01-30 10:50:00,171.56,171.57,171.16,171.28,26400.0,147.7599,147.7685,147.4153,147.5187,26400.0
2015-01-30 11:00:00,171.28,171.37,170.9,170.94,47400.0,147.5187,147.5962,147.1914,147.2259,47400.0
2015-01-30 11:10:00,170.95,171.1,170.64,170.74,35900.0,147.2345,147.3637,146.9675,147.0536,35900.0
2015-01-30 11:20:00,170.69,170.79,170.6,170.63,30200.0,147.0105,147.0967,146.933,146.9589,30200.0
2015-01-30 11:30:00,170.6,170.74,170.5,170.56,30000.0,146.933,147.0536,146.8469,146.8986,30000.0
2015-01-30 11:40:00,170.52,170.53,170.15,170.28,28600.0,146.8641,146.8727,146.5455,146.6574,28600.0
2015-01-30 11:50:00,170.3,170.74,170.18,170.71,24300.0,146.6746,147.0536,146.5713,147.0278,24300.0
2015-01-30 12:00:00,170.73,171.04,170.69,170.81,17300.0,147.045,147.312,147.0105,147.1139,17300.0
2015-01-30 12:10:00,170.83,171.49,170.8,171.4,17400.0,147.1311,147.6996,147.1053,147.622,17400.0
2015-01-30 12:20:00,171.45,171.71,171.44,171.56,21100.0,147.6651,147.889,147.6565,147.7599,21100.0
2015-01-30 12:30:00,171.53,171.68,171.41,171.52,18500.0,147.734,147.8632,147.6307,147.7254,18500.0
2015-01-30 12:40:00,171.53,171.61,171.3,171.37,11900.0,147.734,147.8029,147.5359,147.5962,11900.0
2015-01-30 12:50:00,171.35,171.54,170.74,170.91,16900.0,147.579,147.7426,147.0536,147.2,16900.0
2015-01-30 13:00:00,170.86,171.21,170.86,170.98,23000.0,147.157,147.4584,147.157,147.2603,23000.0
2015-01-30 13:10:00,170.98,170.99,170.46,170.56,16300.0,147.2603,147.2689,146.8125,146.8986,16300.0
2015-01-30 13:20:00,170.55,170.85,170.46,170.81,9200.0,146.89,147.1483,146.8125,147.1139,9200.0
2015-01-30 13:30:00,170.8,171.14,170.75,170.95,8100.0,147.1053,147.3981,147.0622,147.2345,8100.0
2015-01-30 13:40:00,170.98,171.36,170.8,171.3,12000.0,147.2603,147.5876,147.1053,147.5359,12000.0
2015-01-30 13:50:00,171.33,171.38,171.07,171.24,17600.0,147.5618,147.6048,147.3378,147.4842,17600.0
2015-01-30 14:00:00,171.32,171.77,171.25,171.68,29400.0,147.5531,147.9407,147.4929,147.8632,29400.0
2015-01-30 14:10:00,171.62,171.65,171.17,171.61,18500.0,147.8115,147.8374,147.424,147.8029,18500.0
2015-01-30 14:20:00,171.6,171.97,171.58,171.94,30000.0,147.7943,148.113,147.7771,148.0871,30000.0
2015-01-30 14:30:00,171.96,172.05,171.49,171.57,19700.0,148.1044,148.1819,147.6996,147.7685,19700.0
2015-01-30 14:40:00,171.59,171.64,170.51,170.6,33500.0,147.7857,147.8288,146.8555,146.933,33500.0
2015-01-30 14:50:00,170.53,170.53,170.08,170.42,21700.0,146.8727,146.8727,146.4852,146.778,21700.0
2015-01-30 15:00:00,170.45,170.64,169.92,169.98,34300.0,146.8038,146.9675,146.3474,146.399,34300.0
2015-01-30 15:10:00,170.0,170.33,169.81,169.83,27900.0,146.4163,146.7005,146.2526,146.2699,27900.0
2015-01-30 15:20:00,169.78,170.08,169.5,169.87,40200.0,146.2268,146.4852,145.9856,146.3043,40200.0
2015-01-30 15:30:00,169.86,169.95,169.56,169.7,59700.0,146.2957,146.3732,146.0373,146.1579,59700.0
2015-01-30 15:40:00,169.68,169.68,169.05,169.15,94900.0,146.1407,146.1407,145.5981,145.6842,94900.0
2015-01-30 15:50:00,169.13,169.26,168.88,169.07,151900.0,145.667,145.7789,145.4516,145.6153,151900.0
2015-02-02 09:30:00,169.3,169.76,168.68,169.32,57800.0,145.8134,146.2096,145.2794,145.8306,57800.0
2015-02-02 09:40:00,169.22,170.15,169.02,169.81,44600.0,145.7445,146.5455,145.5722,146.2526,44600.0
2015-02-02 09:50:00,169.73,170.1,169.13,169.34,63100.0,146.1837,146.5024,145.667,145.8478,63100.0
2015-02-02 10:00:00,169.5,169.5,168.13,168.27,40400.0,145.9856,145.9856,144.8057,144.9263,40400.0
2015-02-02 10:10:00,168.3,168.74,168.12,168.74,49500.0,144.9521,145.3311,144.7971,145.3311,49500.0
2015-02-02 10:20:00,168.75,169.22,168.65,168.72,19900.0,145.3397,145.7445,145.2536,145.3138,19900.0
2015-02-02 10:30:00,168.62,168.74,168.03,168.71,32600.0,145.2277,145.3311,144.7196,145.3052,32600.0
2015-02-02 10:40:00,168.74,169.04,168.61,168.88,28500.0,145.3311,145.5894,145.2191,145.4516,28500.0
2015-02-02 10:50:00,168.97,169.11,168.69,168.83,26000.0,145.5292,145.6497,145.288,145.4086,26000.0
2015-02-02 11:00:00,168.78,169.83,168.78,169.74,36500.0,145.3655,146.2699,145.3655,146.1923,36500.0
2015-02-02 11:10:00,169.88,170.21,169.88,169.95,25400.0,146.3129,146.5971,146.3129,146.3732,25400.0
2015-02-02 11:20:00,169.93,170.41,169.8,170.41,25400.0,146.356,146.7694,146.244,146.7694,25400.0
2015-02-02 11:30:00,170.44,170.93,170.15,170.7,24500.0,146.7952,147.2173,146.5455,147.0192,24500.0
2015-02-02 11:40:00,170.67,170.67,170.3,170.3,21500.0,146.9933,146.9933,146.6746,146.6746,21500.0
2015-02-02 11:50:00,170.32,170.36,169.86,170.07,20200.0,146.6919,146.7263,146.2957,146.4766,20200.0
2015-02-02 12:00:00,170.13,170.22,169.67,169.68,16100.0,146.5282,146.6057,146.132,146.1407,16100.0
2015-02-02 12:10:00,169.66,169.87,169.6,169.85,11400.0,146.1234,146.3043,146.0718,146.2871,11400.0
2015-02-02 12:20:00,169.81,169.81,169.34,169.39,12800.0,146.2526,146.2526,145.8478,145.8909,12800.0
2015-02-02 12:30:00,169.46,169.77,169.39,169.74,12000.0,145.9512,146.2182,145.8909,146.1923,12000.0
2015-02-02 12:40:00,169.79,169.98,169.54,169.72,28500.0,146.2354,146.399,146.0201,146.1751,28500.0
2015-02-02 12:50:00,169.71,169.79,169.46,169.46,11100.0,146.1665,146.2354,145.9512,145.9512,11100.0
2015-02-02 13:00:00,169.46,169.46,169.11,169.31,9100.0,145.9512,145.9512,145.6497,145.822,9100.0
2015-02-02 13:10:00,169.37,169.47,169.17,169.39,10000.0,145.8737,145.9598,145.7014,145.8909,10000.0
2015-02-02 13:20:00,169.35,170.04,169.35,169.78,17100.0,145.8564,146.4507,145.8564,146.2268,17100.0
2015-02-02 13:30:00,169.83,169.98,169.34,169.34,13100.0,146.2699,146.399,145.8478,145.8478,13100.0
2015-02-02 13:40:00,169.27,169.56,169.2,169.32,8600.0,145.7875,146.0373,145.7273,145.8306,8600.0
2015-02-02 13:50:00,169.33,169.4,168.87,168.92,18400.0,145.8392,145.8995,145.443,145.4861,18400.0
2015-02-02 14:00:00,168.91,169.41,168.87,169.21,15300.0,145.4775,145.9081,145.443,145.7359,15300.0
2015-02-02 14:10:00,169.16,169.54,169.09,169.53,14500.0,145.6928,146.0201,145.6325,146.0115,14500.0
2015-02-02 14:20:00,169.56,169.7,169.5,169.7,17400.0,146.0373,146.1579,145.9856,146.1579,17400.0
2015-02-02 14:30:00,169.73,169.82,169.53,169.65,13900.0,146.1837,146.2612,146.0115,146.1148,13900.0
2015-02-02 14:40:00,169.68,169.82,169.41,169.52,25500.0,146.1407,146.2612,145.9081,146.0029,25500.0
2015-02-02 14:50:00,169.52,170.01,169.44,169.65,32000.0,146.0029,146.4249,145.934,146.1148,32000.0
2015-02-02 15:00:00,169.68,169.95,169.59,169.95,22100.0,146.1407,146.3732,146.0631,146.3732,22100.0
2015-02-02 15:10:00,169.92,170.23,169.87,170.01,35800.0,146.3474,146.6144,146.3043,146.4249,35800.0
2015-02-02 15:20:00,170.07,170.36,170.06,170.17,23300.0,146.4766,146.7263,146.4679,146.5627,23300.0
2015-02-02 15:30:00,170.19,170.79,169.99,170.77,41400.0,146.5799,147.0967,146.4077,147.0794,41400.0
2015-02-02 15:40:00,170.76,171.29,170.75,170.99,75700.0,147.0708,147.5273,147.0622,147.2689,75700.0
2015-02-02 15:50:00,170.98,171.3,170.83,171.24,106800.0,147.2603,147.5359,147.1311,147.4842,106800.0
2015-02-03 09:30:00,173.02,173.99,172.05,172.36,93400.0,149.0173,149.8527,148.1819,148.4489,93400.0
2015-02-03 09:40:00,172.44,173.12,172.34,173.04,38000.0,148.5178,149.1034,148.4316,149.0345,38000.0
2015-02-03 09:50:00,173.07,173.41,173.0,173.09,21700.0,149.0604,149.3532,149.0001,149.0776,21700.0
2015-02-03 10:00:00,173.02,173.22,172.5,172.51,49200.0,149.0173,149.1896,148.5694,148.5781,49200.0
2015-02-03 10:10:00,172.5,172.82,172.5,172.59,36700.0,148.5694,148.8451,148.5694,148.647,36700.0
2015-02-03 10:20:00,172.64,172.9,172.55,172.9,33800.0,148.69,148.914,148.6125,148.914,33800.0
2015-02-03 10:30:00,172.92,172.98,172.24,172.37,38200.0,148.9312,148.9829,148.3455,148.4575,38200.0
2015-02-03 10:40:00,172.38,172.53,171.77,171.8,46900.0,148.4661,148.5953,147.9407,147.9666,46900.0
2015-02-03 10:50:00,171.84,171.87,171.25,171.26,38900.0,148.001,148.0268,147.4929,147.5015,38900.0
2015-02-03 11:00:00,171.21,171.51,170.75,171.51,60600.0,147.4584,147.7168,147.0622,147.7168,60600.0
2015-02-03 11:10:00,171.5,172.17,171.37,172.09,18900.0,147.7082,148.2852,147.5962,148.2163,18900.0
2015-02-03 11:20:00,172.2,172.24,171.74,171.77,19300.0,148.3111,148.3455,147.9149,147.9407,19300.0
2015-02-03 11:30:00,171.76,172.15,171.69,172.15,14500.0,147.9321,148.268,147.8718,148.268,14500.0
2015-02-03 11:40:00,172.12,172.14,171.88,171.97,15000.0,148.2422,148.2594,148.0355,148.113,15000.0
2015-02-03 11:50:00,171.97,172.03,171.5,171.5,20100.0,148.113,148.1647,147.7082,147.7082,20100.0
2015-02-03 12:00:00,171.51,171.69,171.31,171.38,31400.0,147.7168,147.8718,147.5445,147.6048,31400.0
2015-02-03 12:10:00,171.36,171.72,171.33,171.68,23100.0,147.5876,147.8977,147.5618,147.8632,23100.0
2015-02-03 12:20:00,171.7,171.8,171.64,171.73,20800.0,147.8804,147.9666,147.8288,147.9063,20800.0
2015-02-03 12:30:00,171.67,172.05,171.64,172.05,44200.0,147.8546,148.1819,147.8288,148.1819,44200.0
2015-02-03 12:40:00,172.08,172.3,172.0,172.19,19000.0,148.2077,148.3972,148.1388,148.3025,19000.0
2015-02-03 12:50:00,172.2,172.3,171.97,172.21,34100.0,148.3111,148.3972,148.113,148.3197,34100.0
2015-02-03 13:00:00,172.2,172.37,172.11,172.27,15700.0,148.3111,148.4575,148.2336,148.3714,15700.0
2015-02-03 13:10:00,172.24,172.54,172.11,172.23,9400.0,148.3455,148.6039,148.2336,148.3369,9400.0
2015-02-03 13:20:00,172.28,172.6,172.28,172.47,19600.0,148.38,148.6556,148.38,148.5436,19600.0
2015-02-03 13:30:00,172.52,172.7,172.46,172.63,19700.0,148.5867,148.7417,148.535,148.6814,19700.0
2015-02-03 13:40:00,172.65,172.78,172.57,172.61,27500.0,148.6986,148.8106,148.6297,148.6642,27500.0
2015-02-03 13:50:00,172.66,173.17,172.62,173.11,23900.0,148.7073,149.1465,148.6728,149.0948,23900.0
2015-02-03 14:00:00,173.08,173.15,172.61,172.61,39500.0,149.069,149.1293,148.6642,148.6642,39500.0
2015-02-03 14:10:00,172.6,172.64,172.46,172.47,16400.0,148.6556,148.69,148.535,148.5436,16400.0
2015-02-03 14:20:00,172.5,172.54,172.24,172.33,26500.0,148.5694,148.6039,148.3455,148.423,26500.0
2015-02-03 14:30:00,172.35,172.7,172.35,172.64,35300.0,148.4403,148.7417,148.4403,148.69,35300.0
2015-02-03 14:40:00,172.6,172.61,172.33,172.38,15900.0,148.6556,148.6642,148.423,148.4661,15900.0
2015-02-03 14:50:00,172.38,172.66,172.3,172.66,24600.0,148.4661,148.7073,148.3972,148.7073,24600.0
2015-02-03 15:00:00,172.7,172.77,172.51,172.66,27100.0,148.7417,148.802,148.5781,148.7073,27100.0
2015-02-03 15:10:00,172.65,172.68,172.39,172.39,32000.0,148.6986,148.7245,148.4747,148.4747,32000.0
2015-02-03 15:20:00,172.41,172.65,172.38,172.42,44500.0,148.4919,148.6986,148.4661,148.5005,44500.0
2015-02-03 15:30:00,172.47,172.55,172.11,172.49,60300.0,148.5436,148.6125,148.2336,148.5608,60300.0
2015-02-03 15:40:00,172.5,172.7,172.5,172.66,55600.0,148.5694,148.7417,148.5694,148.7073,55600.0
2015-02-03 15:50:00,172.67,172.99,172.67,172.93,83400.0,148.7159,148.9915,148.7159,148.9398,83400.0
2015-02-04 09:30:00,172.14,173.22,171.68,171.73,52500.0,148.2594,149.1896,147.8632,147.9063,52500.0
2015-02-04 09:40:00,171.65,171.98,171.17,171.98,38300.0,147.8374,148.1216,147.424,148.1216,38300.0
2015-02-04 09:50:00,172.15,172.62,172.03,172.03,43200.0,148.268,148.6728,148.1647,148.1647,43200.0
2015-02-04 10:00:00,172.02,172.77,172.02,172.62,30400.0,148.156,148.802,148.156,148.6728,30400.0
2015-02-04 10:10:00,172.49,172.87,172.12,172.28,18200.0,148.5608,148.8881,148.2422,148.38,18200.0
2015-02-04 10:20:00,172.29,172.43,171.96,172.02,24700.0,148.3886,148.5092,148.1044,148.156,24700.0
2015-02-04 10:30:00,172.02,172.34,171.76,172.29,33500.0,148.156,148.4316,147.9321,148.3886,33500.0
2015-02-04 10:40:00,172.34,172.78,172.14,172.64,12700.0,148.4316,148.8106,148.2594,148.69,12700.0
2015-02-04 10:50:00,172.62,172.8,172.35,172.44,11600.0,148.6728,148.8278,148.4403,148.5178,11600.0
2015-02-04 11:00:00,172.36,172.94,172.15,172.86,15000.0,148.4489,148.9484,148.268,148.8795,15000.0
2015-02-04 11:10:00,172.81,172.81,172.42,172.51,34300.0,148.8364,148.8364,148.5005,148.5781,34300.0
2015-02-04 11:20:00,172.55,172.72,172.5,172.65,38200.0,148.6125,148.7589,148.5694,148.6986,38200.0
2015-02-04 11:30:00,172.71,172.74,172.54,172.71,29900.0,148.7503,148.7762,148.6039,148.7503,29900.0
2015-02-04 11:40:00,172.65,173.2,172.65,172.95,23600.0,148.6986,149.1723,148.6986,148.957,23600.0
2015-02-04 11:50:00,172.91,172.96,172.55,172.55,20200.0,148.9226,148.9656,148.6125,148.6125,20200.0
2015-02-04 12:00:00,172.54,172.85,172.45,172.79,16200.0,148.6039,148.8709,148.5264,148.8192,16200.0
2015-02-04 12:10:00,172.77,172.79,172.59,172.71,36600.0,148.802,148.8192,148.647,148.7503,36600.0
2015-02-04 12:20:00,172.7,172.9,172.57,172.61,18100.0,148.7417,148.914,148.6297,148.6642,18100.0
2015-02-04 12:30:00,172.56,172.8,172.51,172.6,9400.0,148.6211,148.8278,148.5781,148.6556,9400.0
2015-02-04 12:40:00,172.56,172.61,172.4,172.47,18700.0,148.6211,148.6642,148.4833,148.5436,18700.0
2015-02-04 12:50:00,172.52,172.8,172.52,172.71,17000.0,148.5867,148.8278,148.5867,148.7503,17000.0
2015-02-04 13:00:00,172.71,172.71,172.42,172.55,24100.0,148.7503,148.7503,148.5005,148.6125,24100.0
2015-02-04 13:10:00,172.56,172.59,172.43,172.47,14200.0,148.6211,148.647,148.5092,148.5436,14200.0
2015-02-04 13:20:00,172.47,172.61,172.37,172.61,17000.0,148.5436,148.6642,148.4575,148.6642,17000.0
2015-02-04 13:30:00,172.64,172.81,172.4,172.51,20700.0,148.69,148.8364,148.4833,148.5781,20700.0
2015-02-04 13:40:00,172.47,172.58,172.39,172.43,18100.0,148.5436,148.6384,148.4747,148.5092,18100.0
2015-02-04 13:50:00,172.41,172.57,172.33,172.37,13500.0,148.4919,148.6297,148.423,148.4575,13500.0
2015-02-04 14:00:00,172.33,172.5,172.17,172.24,40700.0,148.423,148.5694,148.2852,148.3455,40700.0
2015-02-04 14:10:00,172.28,172.35,172.07,172.17,19200.0,148.38,148.4403,148.1991,148.2852,19200.0
2015-02-04 14:20:00,172.14,172.31,172.08,172.13,23700.0,148.2594,148.4058,148.2077,148.2508,23700.0
2015-02-04 14:30:00,172.24,172.45,172.07,172.4,22300.0,148.3455,148.5264,148.1991,148.4833,22300.0
2015-02-04 14:40:00,172.43,172.6,172.38,172.59,26300.0,148.5092,148.6556,148.4661,148.647,26300.0
2015-02-04 14:50:00,172.5,172.51,172.37,172.42,25400.0,148.5694,148.5781,148.4575,148.5005,25400.0
2015-02-04 15:00:00,172.4,172.65,172.27,172.57,21500.0,148.4833,148.6986,148.3714,148.6297,21500.0
2015-02-04 15:10:00,172.66,172.83,172.46,172.7,17900.0,148.7073,148.8537,148.535,148.7417,17900.0
2015-02-04 15:20:00,172.68,172.85,172.56,172.85,21800.0,148.7245,148.8709,148.6211,148.8709,21800.0
2015-02-04 15:30:00,172.87,172.98,172.49,172.51,39000.0,148.8881,148.9829,148.5608,148.5781,39000.0
2015-02-04 15:40:00,172.52,172.54,171.65,171.97,71600.0,148.5867,148.6039,147.8374,148.113,71600.0
2015-02-04 15:50:00,172.03,172.07,171.71,172.07,139300.0,148.1647,148.1991,147.889,148.1991,139300.0
2015-02-05 09:30:00,172.72,173.6,172.6,173.49,53300.0,148.7589,149.5168,148.6556,149.4221,53300.0
2015-02-05 09:40:00,173.55,174.17,173.02,173.65,34300.0,149.4738,150.0078,149.0173,149.5599,34300.0
2015-02-05 09:50:00,173.72,173.77,172.94,173.04,43700.0,149.6202,149.6633,148.9484,149.0345,43700.0
2015-02-05 10:00:00,173.27,173.64,172.98,173.37,48500.0,149.2326,149.5513,148.9829,149.3188,48500.0
2015-02-05 10:10:00,173.37,173.49,173.1,173.24,11500.0,149.3188,149.4221,149.0862,149.2068,11500.0
2015-02-05 10:20:00,173.18,173.36,173.08,173.16,41400.0,149.1551,149.3101,149.069,149.1379,41400.0
2015-02-05 10:30:00,173.12,173.77,173.02,173.76,30200.0,149.1034,149.6633,149.0173,149.6547,30200.0
2015-02-05 10:40:00,173.72,173.8,173.59,173.7,18700.0,149.6202,149.6891,149.5082,149.603,18700.0
2015-02-05 10:50:00,173.77,173.77,173.58,173.58,17500.0,149.6633,149.6633,149.4996,149.4996,17500.0
2015-02-05 11:00:00,173.57,173.66,173.46,173.6,9900.0,149.491,149.5685,149.3963,149.5168,9900.0
2015-02-05 11:10:00,173.65,173.81,173.5,173.59,15600.0,149.5599,149.6977,149.4307,149.5082,15600.0
2015-02-05 11:20:00,173.62,173.72,173.18,173.32,29900.0,149.5341,149.6202,149.1551,149.2757,29900.0
2015-02-05 11:30:00,173.46,173.62,173.35,173.53,7600.0,149.3963,149.5341,149.3015,149.4566,7600.0
2015-02-05 11:40:00,173.46,173.5,173.26,173.43,11300.0,149.3963,149.4307,149.224,149.3704,11300.0
2015-02-05 11:50:00,173.49,173.8,173.4,173.53,31000.0,149.4221,149.6891,149.3446,149.4566,31000.0
2015-02-05 12:00:00,173.52,173.58,173.37,173.53,14500.0,149.4479,149.4996,149.3188,149.4566,14500.0
2015-02-05 12:10:00,173.61,173.62,173.43,173.44,11000.0,149.5255,149.5341,149.3704,149.379,11000.0
2015-02-05 12:20:00,173.49,173.58,173.31,173.5,9400.0,149.4221,149.4996,149.2671,149.4307,9400.0
2015-02-05 12:30:00,173.51,173.58,173.36,173.57,10300.0,149.4393,149.4996,149.3101,149.491,10300.0
2015-02-05 12:40:00,173.55,173.65,173.48,173.48,11400.0,149.4738,149.5599,149.4135,149.4135,11400.0
2015-02-05 12:50:00,173.47,173.55,173.17,173.25,12200.0,149.4049,149.4738,149.1465,149.2154,12200.0
2015-02-05 13:00:00,173.28,173.51,173.27,173.46,10500.0,149.2412,149.4393,149.2326,149.3963,10500.0
2015-02-05 13:10:00,173.45,173.58,173.39,173.54,12100.0,149.3877,149.4996,149.336,149.4652,12100.0
2015-02-05 13:20:00,173.45,173.75,173.45,173.67,16600.0,149.3877,149.646,149.3877,149.5771,16600.0
2015-02-05 13:30:00,173.71,173.85,173.62,173.85,12300.0,149.6116,149.7322,149.5341,149.7322,12300.0
2015-02-05 13:40:00,173.92,174.05,173.87,173.98,15400.0,149.7925,149.9044,149.7494,149.8441,15400.0
2015-02-05 13:50:00,173.99,173.99,173.65,173.7,9500.0,149.8527,149.8527,149.5599,149.603,9500.0
2015-02-05 14:00:00,173.72,173.75,173.53,173.62,8200.0,149.6202,149.646,149.4566,149.5341,8200.0
2015-02-05 14:10:00,173.62,173.75,173.39,173.48,19300.0,149.5341,149.646,149.336,149.4135,19300.0
2015-02-05 14:20:00,173.5,173.52,173.13,173.15,22800.0,149.4307,149.4479,149.112,149.1293,22800.0
2015-02-05 14:30:00,173.13,173.14,172.93,173.03,22200.0,149.112,149.1207,148.9398,149.0259,22200.0
2015-02-05 14:40:00,173.11,173.11,172.74,172.74,17200.0,149.0948,149.0948,148.7762,148.7762,17200.0
2015-02-05 14:50:00,172.78,172.92,172.64,172.8,18100.0,148.8106,148.9312,148.69,148.8278,18100.0
2015-02-05 15:00:00,172.83,173.0,172.83,172.84,20300.0,148.8537,149.0001,148.8537,148.8623,20300.0
2015-02-05 15:10:00,172.84,173.03,172.84,173.03,21300.0,148.8623,149.0259,148.8623,149.0259,21300.0
2015-02-05 15:20:00,173.05,173.41,173.01,173.38,24200.0,149.0431,149.3532,149.0087,149.3274,24200.0
2015-02-05 15:30:00,173.38,173.47,173.3,173.44,25400.0,149.3274,149.4049,149.2585,149.379,25400.0
2015-02-05 15:40:00,173.47,173.61,173.16,173.18,40100.0,149.4049,149.5255,149.1379,149.1551,40100.0
2015-02-05 15:50:00,173.18,173.38,173.15,173.31,70900.0,149.1551,149.3274,149.1293,149.2671,70900.0
2015-02-06 09:30:00,174.09,174.09,172.79,173.39,48900.0,149.9389,149.9389,148.8192,149.336,48900.0
2015-02-06 09:40:00,173.43,173.61,172.75,173.1,22200.0,149.3704,149.5255,148.7848,149.0862,22200.0
2015-02-06 09:50:00,172.96,173.2,172.88,173.1,9000.0,148.9656,149.1723,148.8967,149.0862,9000.0
2015-02-06 10:00:00,173.15,173.65,173.13,173.65,12500.0,149.1293,149.5599,149.112,149.5599,12500.0
2015-02-06 10:10:00,173.51,173.88,173.39,173.76,13800.0,149.4393,149.758,149.336,149.6547,13800.0
2015-02-06 10:20:00,173.73,174.05,173.67,174.04,22000.0,149.6288,149.9044,149.5771,149.8958,22000.0
2015-02-06 10:30:00,174.02,174.02,173.64,173.94,33600.0,149.8786,149.8786,149.5513,149.8097,33600.0
2015-02-06 10:40:00,173.95,174.9,173.94,174.9,31200.0,149.8183,150.6365,149.8097,150.6365,31200.0
2015-02-06 10:50:00,174.88,174.98,174.82,174.89,36900.0,150.6193,150.7054,150.5676,150.6279,36900.0
2015-02-06 11:00:00,174.85,174.91,174.46,174.58,18300.0,150.5934,150.6451,150.2575,150.3609,18300.0
2015-02-06 11:10:00,174.53,174.65,174.19,174.32,23000.0,150.3178,150.4212,150.025,150.137,23000.0
2015-02-06 11:20:00,174.25,174.4,174.14,174.37,13900.0,150.0767,150.2059,149.9819,150.18,13900.0
2015-02-06 11:30:00,174.32,174.36,173.97,174.18,13700.0,150.137,150.1714,149.8355,150.0164,13700.0
2015-02-06 11:40:00,174.15,174.66,174.15,174.57,8100.0,149.9905,150.4298,149.9905,150.3523,8100.0
2015-02-06 11:50:00,174.61,174.83,174.47,174.68,12500.0,150.3867,150.5762,150.2662,150.447,12500.0
2015-02-06 12:00:00,174.72,174.73,174.28,174.31,17000.0,150.4815,150.4901,150.1025,150.1284,17000.0
2015-02-06 12:10:00,174.34,174.47,174.25,174.36,11900.0,150.1542,150.2662,150.0767,150.1714,11900.0
2015-02-06 12:20:00,174.29,174.3,173.71,173.72,21500.0,150.1111,150.1197,149.6116,149.6202,21500.0
2015-02-06 12:30:00,173.71,173.99,173.71,173.87,13800.0,149.6116,149.8527,149.6116,149.7494,13800.0
2015-02-06 12:40:00,173.87,173.87,173.19,173.59,31900.0,149.7494,149.7494,149.1637,149.5082,31900.0
2015-02-06 12:50:00,173.6,173.82,173.38,173.7,30500.0,149.5168,149.7063,149.3274,149.603,30500.0
2015-02-06 13:00:00,173.7,173.7,173.28,173.33,7700.0,149.603,149.603,149.2412,149.2843,7700.0
2015-02-06 13:10:00,173.44,173.44,173.05,173.05,16400.0,149.379,149.379,149.0431,149.0431,16400.0
2015-02-06 13:20:00,173.06,173.12,172.53,172.69,16500.0,149.0518,149.1034,148.5953,148.7331,16500.0
2015-02-06 13:30:00,172.68,172.91,172.56,172.91,20200.0,148.7245,148.9226,148.6211,148.9226,20200.0
2015-02-06 13:40:00,172.91,173.3,172.88,173.16,16700.0,148.9226,149.2585,148.8967,149.1379,16700.0
2015-02-06 13:50:00,173.2,173.45,173.15,173.29,9500.0,149.1723,149.3877,149.1293,149.2499,9500.0
2015-02-06 14:00:00,173.24,173.33,172.88,173.04,36900.0,149.2068,149.2843,148.8967,149.0345,36900.0
2015-02-06 14:10:00,173.0,173.25,172.95,173.24,17000.0,149.0001,149.2154,148.957,149.2068,17000.0
2015-02-06 14:20:00,173.23,173.5,173.22,173.42,13200.0,149.1982,149.4307,149.1896,149.3618,13200.0
2015-02-06 14:30:00,173.45,173.7,173.33,173.66,10600.0,149.3877,149.603,149.2843,149.5685,10600.0
2015-02-06 14:40:00,173.69,173.71,173.27,173.37,17800.0,149.5944,149.6116,149.2326,149.3188,17800.0
2015-02-06 14:50:00,173.4,173.4,172.98,172.98,13000.0,149.3446,149.3446,148.9829,148.9829,13000.0
2015-02-06 15:00:00,172.9,173.02,172.59,172.92,17000.0,148.914,149.0173,148.647,148.9312,17000.0
2015-02-06 15:10:00,172.9,173.02,172.63,172.67,15600.0,148.914,149.0173,148.6814,148.7159,15600.0
2015-02-06 15:20:00,172.68,172.77,172.35,172.38,15000.0,148.7245,148.802,148.4403,148.4661,15000.0
2015-02-06 15:30:00,172.33,172.87,172.33,172.87,15000.0,148.423,148.8881,148.423,148.8881,15000.0
2015-02-06 15:40:00,172.82,172.86,172.5,172.85,35400.0,148.8451,148.8795,148.5694,148.8709,35400.0
2015-02-06 15:50:00,172.84,173.26,172.83,173.25,86700.0,148.8623,149.224,148.8537,149.2154,86700.0
2015-02-09 09:30:00,172.29,172.93,171.95,172.92,54200.0,148.3886,148.9398,148.0957,148.9312,54200.0
2015-02-09 09:40:00,172.89,173.2,172.41,172.6,41800.0,148.9053,149.1723,148.4919,148.6556,41800.0
2015-02-09 09:50:00,172.5,172.87,172.5,172.67,52900.0,148.5694,148.8881,148.5694,148.7159,52900.0
2015-02-09 10:00:00,172.69,172.77,172.45,172.45,22800.0,148.7331,148.802,148.5264,148.5264,22800.0
2015-02-09 10:10:00,172.45,172.54,172.4,172.47,14600.0,148.5264,148.6039,148.4833,148.5436,14600.0
2015-02-09 10:20:00,172.46,172.46,172.04,172.31,20100.0,148.535,148.535,148.1733,148.4058,20100.0
2015-02-09 10:30:00,172.21,172.26,172.0,172.01,13700.0,148.3197,148.3627,148.1388,148.1474,13700.0
2015-02-09 10:40:00,172.0,172.1,171.82,171.88,16600.0,148.1388,148.2249,147.9838,148.0355,16600.0
2015-02-09 10:50:00,171.88,171.99,171.76,171.76,26100.0,148.0355,148.1302,147.9321,147.9321,26100.0
2015-02-09 11:00:00,171.79,172.25,171.79,172.19,16100.0,147.9579,148.3541,147.9579,148.3025,16100.0
2015-02-09 11:10:00,172.19,172.25,171.87,172.0,29200.0,148.3025,148.3541,148.0268,148.1388,29200.0
2015-02-09 11:20:00,172.0,172.29,171.93,172.23,22800.0,148.1388,148.3886,148.0785,148.3369,22800.0
2015-02-09 11:30:00,172.17,172.2,171.97,171.99,20000.0,148.2852,148.3111,148.113,148.1302,20000.0
2015-02-09 11:40:00,171.99,172.16,171.93,172.09,9700.0,148.1302,148.2766,148.0785,148.2163,9700.0
2015-02-09 11:50:00,172.1,172.18,171.94,172.07,39100.0,148.2249,148.2938,148.0871,148.1991,39100.0
2015-02-09 12:00:00,172.02,172.21,172.0,172.14,14200.0,148.156,148.3197,148.1388,148.2594,14200.0
2015-02-09 12:10:00,172.21,172.25,171.94,172.05,17600.0,148.3197,148.3541,148.0871,148.1819,17600.0
2015-02-09 12:20:00,172.05,172.23,171.95,172.23,13200.0,148.1819,148.3369,148.0957,148.3369,13200.0
2015-02-09 12:30:00,172.19,172.4,172.09,172.13,10800.0,148.3025,148.4833,148.2163,148.2508,10800.0
2015-02-09 12:40:00,172.17,172.17,171.94,172.11,13700.0,148.2852,148.2852,148.0871,148.2336,13700.0
2015-02-09 12:50:00,172.06,172.13,171.92,172.11,8800.0,148.1905,148.2508,148.0699,148.2336,8800.0
2015-02-09 13:00:00,172.08,172.18,171.98,172.04,9900.0,148.2077,148.2938,148.1216,148.1733,9900.0
2015-02-09 13:10:00,172.13,172.22,172.09,172.12,5100.0,148.2508,148.3283,148.2163,148.2422,5100.0
2015-02-09 13:20:00,172.13,172.15,171.97,171.97,8800.0,148.2508,148.268,148.113,148.113,8800.0
2015-02-09 13:30:00,171.97,171.97,171.63,171.63,20700.0,148.113,148.113,147.8201,147.8201,20700.0
2015-02-09 13:40:00,171.63,171.76,171.26,171.42,29700.0,147.8201,147.9321,147.5015,147.6393,29700.0
2015-02-09 13:50:00,171.41,171.56,171.41,171.52,10900.0,147.6307,147.7599,147.6307,147.7254,10900.0
2015-02-09 14:00:00,171.47,171.56,171.29,171.42,12800.0,147.6823,147.7599,147.5273,147.6393,12800.0
2015-02-09 14:10:00,171.44,171.51,171.19,171.29,26700.0,147.6565,147.7168,147.4412,147.5273,26700.0
2015-02-09 14:20:00,171.29,171.7,171.24,171.59,12200.0,147.5273,147.8804,147.4842,147.7857,12200.0
2015-02-09 14:30:00,171.59,171.82,171.51,171.8,20200.0,147.7857,147.9838,147.7168,147.9666,20200.0
2015-02-09 14:40:00,171.71,171.79,171.52,171.56,17500.0,147.889,147.9579,147.7254,147.7599,17500.0
2015-02-09 14:50:00,171.59,171.72,171.36,171.39,13800.0,147.7857,147.8977,147.5876,147.6134,13800.0
2015-02-09 15:00:00,171.38,171.44,171.0,171.04,26500.0,147.6048,147.6565,147.2775,147.312,26500.0
2015-02-09 15:10:00,171.05,171.22,170.97,170.97,24100.0,147.3206,147.467,147.2517,147.2517,24100.0
2015-02-09 15:20:00,170.98,171.69,170.96,171.69,39700.0,147.2603,147.8718,147.2431,147.8718,39700.0
2015-02-09 15:30:00,171.69,171.72,171.38,171.54,32000.0,147.8718,147.8977,147.6048,147.7426,32000.0
2015-02-09 15:40:00,171.52,171.81,171.47,171.68,56800.0,147.7254,147.9752,147.6823,147.8632,56800.0
2015-02-09 15:50:00,171.66,171.72,171.51,171.59,84600.0,147.846,147.8977,147.7168,147.7857,84600.0
2015-02-10 09:30:00,172.95,172.95,172.13,172.77,63800.0,148.957,148.957,148.2508,148.802,63800.0
2015-02-10 09:40:00,172.64,173.06,172.42,172.93,55100.0,148.69,149.0518,148.5005,148.9398,55100.0
2015-02-10 09:50:00,172.95,173.0,172.2,172.27,47100.0,148.957,149.0001,148.3111,148.3714,47100.0
2015-02-10 10:00:00,172.3,172.31,171.69,171.95,68800.0,148.3972,148.4058,147.8718,148.0957,68800.0
2015-02-10 10:10:00,171.95,172.11,171.74,172.03,64200.0,148.0957,148.2336,147.9149,148.1647,64200.0
2015-02-10 10:20:00,172.02,172.06,171.62,171.74,15300.0,148.156,148.1905,147.8115,147.9149,15300.0
2015-02-10 10:30:00,171.78,171.78,171.37,171.44,22300.0,147.9493,147.9493,147.5962,147.6565,22300.0
2015-02-10 10:40:00,171.42,171.47,170.78,170.78,64100.0,147.6393,147.6823,147.0881,147.0881,64100.0
2015-02-10 10:50:00,170.78,171.12,170.78,171.05,69200.0,147.0881,147.3809,147.0881,147.3206,69200.0
2015-02-10 11:00:00,171.05,171.37,170.93,171.36,47800.0,147.3206,147.5962,147.2173,147.5876,47800.0
2015-02-10 11:10:00,171.46,171.54,171.31,171.48,29200.0,147.6737,147.7426,147.5445,147.691,29200.0
2015-02-10 11:20:00,171.48,171.63,171.47,171.53,29400.0,147.691,147.8201,147.6823,147.734,29400.0
2015-02-10 11:30:00,171.56,171.76,171.53,171.65,17400.0,147.7599,147.9321,147.734,147.8374,17400.0
2015-02-10 11:40:00,171.68,172.16,171.68,172.12,18900.0,147.8632,148.2766,147.8632,148.2422,18900.0
2015-02-10 11:50:00,172.17,172.28,172.09,172.17,17500.0,148.2852,148.38,148.2163,148.2852,17500.0
2015-02-10 12:00:00,172.17,172.23,171.98,172.13,19900.0,148.2852,148.3369,148.1216,148.2508,19900.0
2015-02-10 12:10:00,172.21,172.55,172.21,172.52,22300.0,148.3197,148.6125,148.3197,148.5867,22300.0
2015-02-10 12:20:00,172.51,172.51,171.88,171.94,15400.0,148.5781,148.5781,148.0355,148.0871,15400.0
2015-02-10 12:30:00,171.94,172.2,171.94,172.16,13600.0,148.0871,148.3111,148.0871,148.2766,13600.0
2015-02-10 12:40:00,172.18,172.18,172.02,172.11,11100.0,148.2938,148.2938,148.156,148.2336,11100.0
2015-02-10 12:50:00,172.06,172.06,171.85,171.96,17500.0,148.1905,148.1905,148.0096,148.1044,17500.0
2015-02-10 13:00:00,171.92,172.02,171.84,171.87,10800.0,148.0699,148.156,148.001,148.0268,10800.0
2015-02-10 13:10:00,171.9,171.98,171.8,171.82,10100.0,148.0527,148.1216,147.9666,147.9838,10100.0
2015-02-10 13:20:00,171.77,171.77,171.59,171.72,11200.0,147.9407,147.9407,147.7857,147.8977,11200.0
2015-02-10 13:30:00,171.7,171.97,171.59,171.96,10700.0,147.8804,148.113,147.7857,148.1044,10700.0
2015-02-10 13:40:00,171.98,172.17,171.77,172.11,30500.0,148.1216,148.2852,147.9407,148.2336,30500.0
2015-02-10 13:50:00,172.11,172.22,171.86,171.93,15300.0,148.2336,148.3283,148.0182,148.0785,15300.0
2015-02-10 14:00:00,171.94,172.11,171.91,172.09,12900.0,148.0871,148.2336,148.0613,148.2163,12900.0
2015-02-10 14:10:00,172.09,172.4,172.02,172.4,17700.0,148.2163,148.4833,148.156,148.4833,17700.0
2015-02-10 14:20:00,172.41,172.49,172.31,172.44,19100.0,148.4919,148.5608,148.4058,148.5178,19100.0
2015-02-10 14:30:00,172.38,172.75,172.21,172.71,13000.0,148.4661,148.7848,148.3197,148.7503,13000.0
2015-02-10 14:40:00,172.71,172.75,172.56,172.58,9900.0,148.7503,148.7848,148.6211,148.6384,9900.0
2015-02-10 14:50:00,172.6,173.17,172.51,173.11,43100.0,148.6556,149.1465,148.5781,149.0948,43100.0
2015-02-10 15:00:00,173.19,173.2,172.92,173.17,21200.0,149.1637,149.1723,148.9312,149.1465,21200.0
2015-02-10 15:10:00,173.19,173.21,173.02,173.1,14400.0,149.1637,149.181,149.0173,149.0862,14400.0
2015-02-10 15:20:00,173.1,173.57,173.1,173.57,26200.0,149.0862,149.491,149.0862,149.491,26200.0
2015-02-10 15:30:00,173.57,173.6,173.43,173.47,27700.0,149.491,149.5168,149.3704,149.4049,27700.0
2015-02-10 15:40:00,173.43,173.74,173.35,173.46,69800.0,149.3704,149.6374,149.3015,149.3963,69800.0
2015-02-10 15:50:00,173.46,173.46,173.1,173.25,136900.0,149.3963,149.3963,149.0862,149.2154,136900.0
2015-02-11 09:30:00,173.39,174.2,173.37,174.1,71300.0,149.336,150.0336,149.3188,149.9475,71300.0
2015-02-11 09:40:00,174.1,174.7,174.01,174.6,36400.0,149.9475,150.4642,149.87,150.3781,36400.0
2015-02-11 09:50:00,174.55,174.99,174.46,174.5,48500.0,150.3351,150.714,150.2575,150.292,48500.0
2015-02-11 10:00:00,174.53,174.56,174.21,174.42,25100.0,150.3178,150.3437,150.0422,150.2231,25100.0
2015-02-11 10:10:00,174.5,174.72,174.32,174.36,31200.0,150.292,150.4815,150.137,150.1714,31200.0
2015-02-11 10:20:00,174.39,174.52,174.33,174.49,22500.0,150.1973,150.3092,150.1456,150.2834,22500.0
2015-02-11 10:30:00,174.5,174.5,174.25,174.45,33700.0,150.292,150.292,150.0767,150.2489,33700.0
2015-02-11 10:40:00,174.43,174.55,174.2,174.24,25600.0,150.2317,150.3351,150.0336,150.0681,25600.0
2015-02-11 10:50:00,174.19,174.25,174.07,174.19,31200.0,150.025,150.0767,149.9216,150.025,31200.0
2015-02-11 11:00:00,174.19,174.32,174.01,174.08,26100.0,150.025,150.137,149.87,149.9303,26100.0
2015-02-11 11:10:00,174.05,174.07,173.78,173.78,19800.0,149.9044,149.9216,149.6719,149.6719,19800.0
2015-02-11 11:20:00,173.83,173.88,173.67,173.71,16300.0,149.7149,149.758,149.5771,149.6116,16300.0
2015-02-11 11:30:00,173.7,173.95,173.58,173.92,22400.0,149.603,149.8183,149.4996,149.7925,22400.0
2015-02-11 11:40:00,173.95,173.96,173.8,173.94,23500.0,149.8183,149.8269,149.6891,149.8097,23500.0
2015-02-11 11:50:00,173.94,174.03,173.86,173.89,17400.0,149.8097,149.8872,149.7408,149.7666,17400.0
2015-02-11 12:00:00,173.88,173.97,173.72,173.81,24900.0,149.758,149.8355,149.6202,149.6977,24900.0
2015-02-11 12:10:00,173.77,173.86,173.64,173.75,13100.0,149.6633,149.7408,149.5513,149.646,13100.0
2015-02-11 12:20:00,173.71,173.85,173.6,173.62,17000.0,149.6116,149.7322,149.5168,149.5341,17000.0
2015-02-11 12:30:00,173.59,173.86,173.58,173.85,43200.0,149.5082,149.7408,149.4996,149.7322,43200.0
2015-02-11 12:40:00,173.85,173.88,173.53,173.77,44800.0,149.7322,149.758,149.4566,149.6633,44800.0
2015-02-11 12:50:00,173.73,173.8,173.49,173.62,11600.0,149.6288,149.6891,149.4221,149.5341,11600.0
2015-02-11 13:00:00,173.66,173.79,173.57,173.71,9200.0,149.5685,149.6805,149.491,149.6116,9200.0
2015-02-11 13:10:00,173.74,173.76,173.21,173.21,11500.0,149.6374,149.6547,149.181,149.181,11500.0
2015-02-11 13:20:00,173.2,173.32,173.07,173.22,6500.0,149.1723,149.2757,149.0604,149.1896,6500.0
2015-02-11 13:30:00,173.24,173.26,172.99,173.03,14700.0,149.2068,149.224,148.9915,149.0259,14700.0
2015-02-11 13:40:00,173.06,173.2,172.95,173.19,8800.0,149.0518,149.1723,148.957,149.1637,8800.0
2015-02-11 13:50:00,173.2,173.47,173.09,173.47,23500.0,149.1723,149.4049,149.0776,149.4049,23500.0
2015-02-11 14:00:00,173.4,173.53,173.26,173.53,24000.0,149.3446,149.4566,149.224,149.4566,24000.0
2015-02-11 14:10:00,173.51,173.52,173.29,173.36,25700.0,149.4393,149.4479,149.2499,149.3101,25700.0
2015-02-11 14:20:00,173.36,173.43,173.21,173.35,18800.0,149.3101,149.3704,149.181,149.3015,18800.0
2015-02-11 14:30:00,173.4,173.62,173.35,173.62,21400.0,149.3446,149.5341,149.3015,149.5341,21400.0
2015-02-11 14:40:00,173.66,173.83,173.48,173.83,20600.0,149.5685,149.7149,149.4135,149.7149,20600.0
2015-02-11 14:50:00,173.84,173.94,173.8,173.9,18800.0,149.7236,149.8097,149.6891,149.7752,18800.0
2015-02-11 15:00:00,173.91,174.06,173.88,174.01,24900.0,149.7838,149.913,149.758,149.87,24900.0
2015-02-11 15:10:00,174.01,174.11,173.94,174.01,25500.0,149.87,149.9561,149.8097,149.87,25500.0
2015-02-11 15:20:00,173.99,174.5,173.99,174.19,41500.0,149.8527,150.292,149.8527,150.025,41500.0
2015-02-11 15:30:00,174.15,174.26,173.9,174.02,34000.0,149.9905,150.0853,149.7752,149.8786,34000.0
2015-02-11 15:40:00,174.0,174.07,173.79,173.85,59800.0,149.8614,149.9216,149.6805,149.7322,59800.0
2015-02-11 15:50:00,173.86,173.92,173.76,173.87,108300.0,149.7408,149.7925,149.6547,149.7494,108300.0
2015-02-12 09:30:00,174.71,174.99,174.3,174.81,50700.0,150.4729,150.714,150.1197,150.559,50700.0
2015-02-12 09:40:00,174.77,174.91,174.19,174.68,57500.0,150.5245,150.6451,150.025,150.447,57500.0
2015-02-12 09:50:00,174.74,174.79,174.53,174.68,44600.0,150.4987,150.5418,150.3178,150.447,44600.0
2015-02-12 10:00:00,174.69,175.08,174.67,174.95,62500.0,150.4556,150.7915,150.4384,150.6796,62500.0
2015-02-12 10:10:00,174.92,175.05,174.86,174.98,63200.0,150.6537,150.7657,150.6021,150.7054,63200.0
2015-02-12 10:20:00,174.94,174.98,174.54,174.64,54100.0,150.671,150.7054,150.3264,150.4126,54100.0
2015-02-12 10:30:00,174.59,174.97,174.59,174.87,104800.0,150.3695,150.6968,150.3695,150.6107,104800.0
2015-02-12 10:40:00,174.88,174.98,174.8,174.95,83900.0,150.6193,150.7054,150.5504,150.6796,83900.0
2015-02-12 10:50:00,174.97,174.98,174.77,174.78,43500.0,150.6968,150.7054,150.5245,150.5331,43500.0
2015-02-12 11:00:00,174.78,174.78,174.56,174.65,34200.0,150.5331,150.5331,150.3437,150.4212,34200.0
2015-02-12 11:10:00,174.63,174.63,174.44,174.51,52400.0,150.404,150.404,150.2403,150.3006,52400.0
2015-02-12 11:20:00,174.5,174.56,174.26,174.54,25300.0,150.292,150.3437,150.0853,150.3264,25300.0
2015-02-12 11:30:00,174.57,175.03,174.55,174.99,66900.0,150.3523,150.7485,150.3351,150.714,66900.0
2015-02-12 11:40:00,174.98,175.08,174.95,175.0,51700.0,150.7054,150.7915,150.6796,150.7226,51700.0
2015-02-12 11:50:00,174.99,175.04,174.93,175.0,28000.0,150.714,150.7571,150.6623,150.7226,28000.0
2015-02-12 12:00:00,175.0,175.07,174.79,175.02,31900.0,150.7226,150.7829,150.5418,150.7399,31900.0
2015-02-12 12:10:00,175.05,175.41,175.0,175.4,31500.0,150.7657,151.0758,150.7226,151.0671,31500.0
2015-02-12 12:20:00,175.39,175.43,175.19,175.26,23600.0,151.0585,151.093,150.8863,150.9466,23600.0
2015-02-12 12:30:00,175.3,175.41,175.26,175.36,18600.0,150.981,151.0758,150.9466,151.0327,18600.0
2015-02-12 12:40:00,175.35,175.55,175.34,175.5,30700.0,151.0241,151.1963,151.0155,151.1533,30700.0
2015-02-12 12:50:00,175.5,176.22,175.5,176.22,45200.0,151.1533,151.7734,151.1533,151.7734,45200.0
2015-02-12 13:00:00,176.21,176.8,176.19,176.61,52900.0,151.7648,152.2729,151.7475,152.1093,52900.0
2015-02-12 13:10:00,176.61,176.61,176.4,176.56,16000.0,152.1093,152.1093,151.9284,152.0662,16000.0
2015-02-12 13:20:00,176.58,176.81,176.5,176.71,29300.0,152.0834,152.2815,152.0145,152.1954,29300.0
2015-02-12 13:30:00,176.72,176.74,176.4,176.47,54900.0,152.204,152.2212,151.9284,151.9887,54900.0
2015-02-12 13:40:00,176.44,176.5,176.31,176.4,18900.0,151.9629,152.0145,151.8509,151.9284,18900.0
2015-02-12 13:50:00,176.41,176.67,176.4,176.61,24100.0,151.937,152.161,151.9284,152.1093,24100.0
2015-02-12 14:00:00,176.61,176.63,176.28,176.33,26700.0,152.1093,152.1265,151.8251,151.8681,26700.0
2015-02-12 14:10:00,176.32,176.33,176.16,176.33,24200.0,151.8595,151.8681,151.7217,151.8681,24200.0
2015-02-12 14:20:00,176.34,176.37,176.2,176.23,19900.0,151.8767,151.9026,151.7562,151.782,19900.0
2015-02-12 14:30:00,176.19,176.21,175.83,175.86,36800.0,151.7475,151.7648,151.4375,151.4633,36800.0
2015-02-12 14:40:00,175.88,176.41,175.84,176.4,38900.0,151.4805,151.937,151.4461,151.9284,38900.0
2015-02-12 14:50:00,176.41,176.42,176.15,176.17,22600.0,151.937,151.9456,151.7131,151.7303,22600.0
2015-02-12 15:00:00,176.15,176.21,176.02,176.07,27800.0,151.7131,151.7648,151.6011,151.6442,27800.0
2015-02-12 15:10:00,176.06,176.19,175.99,176.15,24400.0,151.6356,151.7475,151.5753,151.7131,24400.0
2015-02-12 15:20:00,176.19,176.25,175.96,176.0,38900.0,151.7475,151.7992,151.5495,151.5839,38900.0
2015-02-12 15:30:00,176.0,176.16,175.93,176.15,48500.0,151.5839,151.7217,151.5236,151.7131,48500.0
2015-02-12 15:40:00,176.14,176.36,176.08,176.34,121400.0,151.7045,151.894,151.6528,151.8767,121400.0
2015-02-12 15:50:00,176.34,176.4,176.18,176.3,165200.0,151.8767,151.9284,151.7389,151.8423,165200.0
2015-02-13 09:30:00,175.86,177.38,175.83,177.33,67000.0,151.4633,152.7725,151.4375,152.7294,67000.0
2015-02-13 09:40:00,177.34,177.48,176.9,176.95,89200.0,152.738,152.8586,152.359,152.4021,89200.0
2015-02-13 09:50:00,176.98,177.01,176.32,176.51,46300.0,152.4279,152.4538,151.8595,152.0231,46300.0
2015-02-13 10:00:00,176.5,176.92,176.45,176.76,57100.0,152.0145,152.3763,151.9715,152.2385,57100.0
2015-02-13 10:10:00,176.73,176.88,176.49,176.57,19400.0,152.2126,152.3418,152.0059,152.0748,19400.0
2015-02-13 10:20:00,176.5,177.02,176.3,176.99,41900.0,152.0145,152.4624,151.8423,152.4366,41900.0
2015-02-13 10:30:00,177.03,177.07,176.72,176.74,27400.0,152.471,152.5055,152.204,152.2212,27400.0
2015-02-13 10:40:00,176.72,176.72,176.53,176.63,10800.0,152.204,152.204,152.0404,152.1265,10800.0
2015-02-13 10:50:00,176.58,176.68,176.28,176.29,15200.0,152.0834,152.1696,151.8251,151.8337,15200.0
2015-02-13 11:00:00,176.32,176.56,176.28,176.35,16000.0,151.8595,152.0662,151.8251,151.8853,16000.0
2015-02-13 11:10:00,176.37,176.56,176.35,176.54,14800.0,151.9026,152.0662,151.8853,152.049,14800.0
2015-02-13 11:20:00,176.54,176.55,176.3,176.46,12600.0,152.049,152.0576,151.8423,151.9801,12600.0
2015-02-13 11:30:00,176.48,176.64,176.45,176.62,16700.0,151.9973,152.1351,151.9715,152.1179,16700.0
2015-02-13 11:40:00,176.64,177.1,176.63,177.1,66500.0,152.1351,152.5313,152.1265,152.5313,66500.0
2015-02-13 11:50:00,177.07,177.1,176.68,176.69,73900.0,152.5055,152.5313,152.1696,152.1782,73900.0
2015-02-13 12:00:00,176.7,176.75,176.47,176.74,23300.0,152.1868,152.2299,151.9887,152.2212,23300.0
2015-02-13 12:10:00,176.75,176.75,176.4,176.43,78300.0,152.2299,152.2299,151.9284,151.9542,78300.0
2015-02-13 12:20:00,176.35,176.36,176.13,176.13,19500.0,151.8853,151.894,151.6959,151.6959,19500.0
2015-02-13 12:30:00,176.13,176.13,175.91,175.93,18600.0,151.6959,151.6959,151.5064,151.5236,18600.0
2015-02-13 12:40:00,175.92,175.98,175.76,175.81,26800.0,151.515,151.5667,151.3772,151.4203,26800.0
2015-02-13 12:50:00,175.85,176.22,175.76,176.22,30300.0,151.4547,151.7734,151.3772,151.7734,30300.0
2015-02-13 13:00:00,176.22,176.35,176.09,176.32,23700.0,151.7734,151.8853,151.6614,151.8595,23700.0
2015-02-13 13:10:00,176.31,176.71,176.31,176.71,54400.0,151.8509,152.1954,151.8509,152.1954,54400.0
2015-02-13 13:20:00,176.71,177.13,176.58,176.71,104800.0,152.1954,152.5571,152.0834,152.1954,104800.0
2015-02-13 13:30:00,176.67,176.72,176.44,176.5,34200.0,152.161,152.204,151.9629,152.0145,34200.0
2015-02-13 13:40:00,176.5,176.51,176.08,176.15,37600.0,152.0145,152.0231,151.6528,151.7131,37600.0
2015-02-13 13:50:00,176.14,176.27,176.02,176.05,52500.0,151.7045,151.8164,151.6011,151.627,52500.0
2015-02-13 14:00:00,176.05,176.14,175.93,176.0,30900.0,151.627,151.7045,151.5236,151.5839,30900.0
2015-02-13 14:10:00,176.02,176.08,175.85,175.96,13000.0,151.6011,151.6528,151.4547,151.5495,13000.0
2015-02-13 14:20:00,175.96,176.19,175.93,176.14,15500.0,151.5495,151.7475,151.5236,151.7045,15500.0
2015-02-13 14:30:00,176.11,176.11,175.83,175.83,11200.0,151.6786,151.6786,151.4375,151.4375,11200.0
2015-02-13 14:40:00,175.8,175.91,175.73,175.8,18700.0,151.4116,151.5064,151.3514,151.4116,18700.0
2015-02-13 14:50:00,175.75,175.79,175.66,175.75,15500.0,151.3686,151.403,151.2911,151.3686,15500.0
2015-02-13 15:00:00,175.75,176.0,175.6,175.99,31100.0,151.3686,151.5839,151.2394,151.5753,31100.0
2015-02-13 15:10:00,176.0,176.3,176.0,176.28,17800.0,151.5839,151.8423,151.5839,151.8251,17800.0
2015-02-13 15:20:00,176.26,176.37,176.16,176.36,18200.0,151.8078,151.9026,151.7217,151.894,18200.0
2015-02-13 15:30:00,176.35,176.41,176.12,176.28,25800.0,151.8853,151.937,151.6873,151.8251,25800.0
2015-02-13 15:40:00,176.28,176.59,176.26,176.38,37400.0,151.8251,152.0921,151.8078,151.9112,37400.0
2015-02-13 15:50:00,176.39,176.49,176.3,176.42,62600.0,151.9198,152.0059,151.8423,151.9456,62600.0
2015-02-17 09:30:00,176.6,177.37,176.51,176.98,104700.0,152.1007,152.7638,152.0231,152.4279,104700.0
2015-02-17 09:40:00,177.0,177.64,176.97,177.58,26400.0,152.4452,152.9964,152.4193,152.9447,26400.0
2015-02-17 09:50:00,177.61,177.98,177.45,177.89,32800.0,152.9705,153.2892,152.8327,153.2117,32800.0
2015-02-17 10:00:00,177.93,177.95,177.6,177.78,13900.0,153.2462,153.2634,152.9619,153.117,13900.0
2015-02-17 10:10:00,177.83,178.02,177.65,177.68,24300.0,153.16,153.3237,153.005,153.0308,24300.0
2015-02-17 10:20:00,177.74,178.32,177.52,178.32,44200.0,153.0825,153.5821,152.893,153.5821,44200.0
2015-02-17 10:30:00,178.29,178.47,178.15,178.41,38400.0,153.5562,153.7112,153.4356,153.6596,38400.0
2015-02-17 10:40:00,178.41,178.55,178.35,178.4,30200.0,153.6596,153.7801,153.6079,153.651,30200.0
2015-02-17 10:50:00,178.39,178.42,177.86,177.94,21700.0,153.6423,153.6682,153.1859,153.2548,21700.0
2015-02-17 11:00:00,177.9,178.04,177.87,177.99,17400.0,153.2203,153.3409,153.1945,153.2978,17400.0
2015-02-17 11:10:00,178.01,178.04,177.86,177.95,10600.0,153.3151,153.3409,153.1859,153.2634,10600.0
2015-02-17 11:20:00,177.98,178.1,177.92,178.0,13800.0,153.2892,153.3926,153.2375,153.3064,13800.0
2015-02-17 11:30:00,178.04,178.32,177.96,178.27,11600.0,153.3409,153.5821,153.272,153.539,11600.0
2015-02-17 11:40:00,178.26,178.3,178.18,178.19,15800.0,153.5304,153.5648,153.4615,153.4701,15800.0
2015-02-17 11:50:00,178.21,178.37,178.19,178.32,11600.0,153.4873,153.6251,153.4701,153.5821,11600.0
2015-02-17 12:00:00,178.3,178.41,178.26,178.31,12500.0,153.5648,153.6596,153.5304,153.5734,12500.0
2015-02-17 12:10:00,178.29,178.42,178.25,178.32,8700.0,153.5562,153.6682,153.5218,153.5821,8700.0
2015-02-17 12:20:00,178.32,178.39,178.3,178.38,6700.0,153.5821,153.6423,153.5648,153.6337,6700.0
2015-02-17 12:30:00,178.37,178.5,178.34,178.46,11000.0,153.6251,153.7371,153.5993,153.7026,11000.0
2015-02-17 12:40:00,178.46,178.66,178.39,178.65,16500.0,153.7026,153.8749,153.6423,153.8663,16500.0
2015-02-17 12:50:00,178.65,178.75,178.58,178.75,11800.0,153.8663,153.9524,153.806,153.9524,11800.0
2015-02-17 13:00:00,178.78,178.97,178.68,178.87,18000.0,153.9782,154.1419,153.8921,154.0558,18000.0
2015-02-17 13:10:00,178.9,179.12,178.89,179.12,27300.0,154.0816,154.2711,154.073,154.2711,27300.0
2015-02-17 13:20:00,179.08,179.29,179.02,179.14,15600.0,154.2366,154.4175,154.1849,154.2883,15600.0
2015-02-17 13:30:00,179.15,179.3,179.1,179.12,22800.0,154.2969,154.4261,154.2538,154.2711,22800.0
2015-02-17 13:40:00,179.11,179.25,179.08,179.17,13700.0,154.2625,154.383,154.2366,154.3141,13700.0
2015-02-17 13:50:00,179.16,179.16,178.87,178.94,22200.0,154.3055,154.3055,154.0558,154.116,22200.0
2015-02-17 14:00:00,178.94,179.01,178.9,178.93,44200.0,154.116,154.1763,154.0816,154.1074,44200.0
2015-02-17 14:10:00,178.93,179.03,178.91,178.95,20900.0,154.1074,154.1936,154.0902,154.1247,20900.0
2015-02-17 14:20:00,178.94,179.05,178.92,179.02,17500.0,154.116,154.2108,154.0988,154.1849,17500.0
2015-02-17 14:30:00,179.03,179.1,178.89,178.91,18100.0,154.1936,154.2538,154.073,154.0902,18100.0
2015-02-17 14:40:00,178.92,179.07,178.92,179.07,12900.0,154.0988,154.228,154.0988,154.228,12900.0
2015-02-17 14:50:00,179.07,179.08,178.77,178.78,9100.0,154.228,154.2366,153.9696,153.9782,9100.0
2015-02-17 15:00:00,178.76,178.97,178.71,178.93,25200.0,153.961,154.1419,153.9179,154.1074,25200.0
2015-02-17 15:10:00,178.94,179.03,178.91,178.95,17300.0,154.116,154.1936,154.0902,154.1247,17300.0
2015-02-17 15:20:00,178.97,179.2,178.95,179.15,44000.0,154.1419,154.34,154.1247,154.2969,44000.0
2015-02-17 15:30:00,179.19,179.2,178.98,179.07,42900.0,154.3314,154.34,154.1505,154.228,42900.0
2015-02-17 15:40:00,179.08,179.38,179.07,179.36,94300.0,154.2366,154.495,154.228,154.4778,94300.0
2015-02-17 15:50:00,179.37,179.67,179.2,179.55,155100.0,154.4864,154.7448,154.34,154.6414,155100.0
2015-02-18 09:30:00,179.39,179.49,178.94,179.18,53900.0,154.5036,154.5897,154.116,154.3227,53900.0
2015-02-18 09:40:00,179.37,179.46,179.12,179.21,19100.0,154.4864,154.5639,154.2711,154.3486,19100.0
2015-02-18 09:50:00,179.29,179.31,178.91,179.15,26300.0,154.4175,154.4347,154.0902,154.2969,26300.0
2015-02-18 10:00:00,179.12,179.14,178.88,179.08,24600.0,154.2711,154.2883,154.0644,154.2366,24600.0
2015-02-18 10:10:00,179.11,179.13,178.9,178.9,24500.0,154.2625,154.2797,154.0816,154.0816,24500.0
2015-02-18 10:20:00,178.93,179.09,178.84,178.98,48800.0,154.1074,154.2452,154.0299,154.1505,48800.0
2015-02-18 10:30:00,178.98,179.38,178.9,179.28,21900.0,154.1505,154.495,154.0816,154.4089,21900.0
2015-02-18 10:40:00,179.33,179.6,179.33,179.51,17100.0,154.4519,154.6845,154.4519,154.607,17100.0
2015-02-18 10:50:00,179.51,179.66,179.37,179.66,27200.0,154.607,154.7362,154.4864,154.7362,27200.0
2015-02-18 11:00:00,179.69,179.75,179.56,179.62,15800.0,154.762,154.8137,154.65,154.7017,15800.0
2015-02-18 11:10:00,179.59,179.84,179.49,179.76,24800.0,154.6759,154.8912,154.5897,154.8223,24800.0
2015-02-18 11:20:00,179.73,179.93,179.69,179.92,14400.0,154.7964,154.9687,154.762,154.9601,14400.0
2015-02-18 11:30:00,179.93,179.93,179.56,179.59,14300.0,154.9687,154.9687,154.65,154.6759,14300.0
2015-02-18 11:40:00,179.61,179.68,179.41,179.68,14800.0,154.6931,154.7534,154.5208,154.7534,14800.0
2015-02-18 11:50:00,179.65,179.75,179.53,179.56,31400.0,154.7275,154.8137,154.6242,154.65,31400.0
2015-02-18 12:00:00,179.55,179.7,179.52,179.55,25400.0,154.6414,154.7706,154.6156,154.6414,25400.0
2015-02-18 12:10:00,179.54,179.59,179.4,179.44,13400.0,154.6328,154.6759,154.5122,154.5467,13400.0
2015-02-18 12:20:00,179.42,179.45,179.25,179.36,14900.0,154.5295,154.5553,154.383,154.4778,14900.0
2015-02-18 12:30:00,179.36,179.42,179.25,179.35,14100.0,154.4778,154.5295,154.383,154.4692,14100.0
2015-02-18 12:40:00,179.34,179.42,179.21,179.26,27700.0,154.4605,154.5295,154.3486,154.3916,27700.0
2015-02-18 12:50:00,179.24,179.3,179.14,179.21,12900.0,154.3744,154.4261,154.2883,154.3486,12900.0
2015-02-18 13:00:00,179.27,179.4,179.25,179.29,12900.0,154.4003,154.5122,154.383,154.4175,12900.0
2015-02-18 13:10:00,179.31,179.39,179.28,179.29,5700.0,154.4347,154.5036,154.4089,154.4175,5700.0
2015-02-18 13:20:00,179.2,179.29,179.04,179.05,7500.0,154.34,154.4175,154.2022,154.2108,7500.0
2015-02-18 13:30:00,179.05,179.19,179.04,179.19,23000.0,154.2108,154.3314,154.2022,154.3314,23000.0
2015-02-18 13:40:00,179.19,179.24,179.1,179.1,22100.0,154.3314,154.3744,154.2538,154.2538,22100.0
2015-02-18 13:50:00,179.08,179.27,179.08,179.12,7900.0,154.2366,154.4003,154.2366,154.2711,7900.0
2015-02-18 14:00:00,179.23,179.53,179.2,179.38,19900.0,154.3658,154.6242,154.34,154.495,19900.0
2015-02-18 14:10:00,179.46,179.49,179.32,179.35,16200.0,154.5639,154.5897,154.4433,154.4692,16200.0
2015-02-18 14:20:00,179.36,179.48,179.23,179.27,28800.0,154.4778,154.5811,154.3658,154.4003,28800.0
2015-02-18 14:30:00,179.26,179.33,179.15,179.28,13000.0,154.3916,154.4519,154.2969,154.4089,13000.0
2015-02-18 14:40:00,179.3,179.41,179.21,179.29,10300.0,154.4261,154.5208,154.3486,154.4175,10300.0
2015-02-18 14:50:00,179.31,179.48,179.31,179.45,8900.0,154.4347,154.5811,154.4347,154.5553,8900.0
2015-02-18 15:00:00,179.47,179.81,179.47,179.8,22300.0,154.5725,154.8653,154.5725,154.8567,22300.0
2015-02-18 15:10:00,179.8,180.05,179.74,180.02,37700.0,154.8567,155.0721,154.8051,155.0462,37700.0
2015-02-18 15:20:00,180.05,180.05,179.8,179.9,33600.0,155.0721,155.0721,154.8567,154.9429,33600.0
2015-02-18 15:30:00,179.87,180.03,179.67,179.69,41800.0,154.917,155.0548,154.7448,154.762,41800.0
2015-02-18 15:40:00,179.69,179.69,179.44,179.48,62800.0,154.762,154.762,154.5467,154.5811,62800.0
2015-02-18 15:50:00,179.49,179.98,179.49,179.84,76300.0,154.5897,155.0118,154.5897,154.8912,76300.0
2015-02-19 09:30:00,179.97,180.0,179.33,179.52,51900.0,155.0032,155.029,154.4519,154.6156,51900.0
2015-02-19 09:40:00,179.55,179.77,179.36,179.38,19600.0,154.6414,154.8309,154.4778,154.495,19600.0
2015-02-19 09:50:00,179.49,179.59,179.36,179.36,19700.0,154.5897,154.6759,154.4778,154.4778,19700.0
2015-02-19 10:00:00,179.45,179.55,179.31,179.31,33600.0,154.5553,154.6414,154.4347,154.4347,33600.0
2015-02-19 10:10:00,179.36,179.38,179.25,179.36,22800.0,154.4778,154.495,154.383,154.4778,22800.0
2015-02-19 10:20:00,179.37,179.68,179.26,179.59,44900.0,154.4864,154.7534,154.3916,154.6759,44900.0
2015-02-19 10:30:00,179.6,179.88,179.52,179.52,39300.0,154.6845,154.9256,154.6156,154.6156,39300.0
2015-02-19 10:40:00,179.61,179.85,179.55,179.55,26900.0,154.6931,154.8998,154.6414,154.6414,26900.0
2015-02-19 10:50:00,179.54,179.55,179.26,179.43,34500.0,154.6328,154.6414,154.3916,154.5381,34500.0
2015-02-19 11:00:00,179.44,179.5,179.28,179.28,14000.0,154.5467,154.5984,154.4089,154.4089,14000.0
2015-02-19 11:10:00,179.29,179.34,179.26,179.32,22300.0,154.4175,154.4605,154.3916,154.4433,22300.0
2015-02-19 11:20:00,179.34,179.38,179.29,179.29,18100.0,154.4605,154.495,154.4175,154.4175,18100.0
2015-02-19 11:30:00,179.3,179.38,179.27,179.3,27100.0,154.4261,154.495,154.4003,154.4261,27100.0
2015-02-19 11:40:00,179.3,179.45,179.3,179.36,25400.0,154.4261,154.5553,154.4261,154.4778,25400.0
2015-02-19 11:50:00,179.36,179.43,179.29,179.29,16600.0,154.4778,154.5381,154.4175,154.4175,16600.0
2015-02-19 12:00:00,179.33,179.37,179.27,179.31,15800.0,154.4519,154.4864,154.4003,154.4347,15800.0
2015-02-19 12:10:00,179.32,179.36,179.27,179.36,12900.0,154.4433,154.4778,154.4003,154.4778,12900.0
2015-02-19 12:20:00,179.37,179.43,179.29,179.31,14800.0,154.4864,154.5381,154.4175,154.4347,14800.0
2015-02-19 12:30:00,179.33,179.34,179.03,179.2,22400.0,154.4519,154.4605,154.1936,154.34,22400.0
2015-02-19 12:40:00,179.22,179.27,179.15,179.15,7600.0,154.3572,154.4003,154.2969,154.2969,7600.0
2015-02-19 12:50:00,179.17,179.22,178.99,179.03,17400.0,154.3141,154.3572,154.1591,154.1936,17400.0
2015-02-19 13:00:00,179.05,179.09,178.85,178.93,19300.0,154.2108,154.2452,154.0385,154.1074,19300.0
2015-02-19 13:10:00,178.95,178.96,178.74,178.89,19300.0,154.1247,154.1333,153.9438,154.073,19300.0
2015-02-19 13:20:00,178.91,179.06,178.8,178.94,25200.0,154.0902,154.2194,153.9955,154.116,25200.0
2015-02-19 13:30:00,178.94,178.99,178.84,178.94,15900.0,154.116,154.1591,154.0299,154.116,15900.0
2015-02-19 13:40:00,178.97,179.12,178.82,179.11,16400.0,154.1419,154.2711,154.0127,154.2625,16400.0
2015-02-19 13:50:00,179.11,179.34,179.1,179.12,26300.0,154.2625,154.4605,154.2538,154.2711,26300.0
2015-02-19 14:00:00,179.16,179.25,179.11,179.21,24200.0,154.3055,154.383,154.2625,154.3486,24200.0
2015-02-19 14:10:00,179.21,179.32,179.16,179.21,16700.0,154.3486,154.4433,154.3055,154.3486,16700.0
2015-02-19 14:20:00,179.2,179.23,179.02,179.06,25600.0,154.34,154.3658,154.1849,154.2194,25600.0
2015-02-19 14:30:00,179.02,179.05,178.81,178.84,23400.0,154.1849,154.2108,154.0041,154.0299,23400.0
2015-02-19 14:40:00,178.85,178.88,178.81,178.84,18700.0,154.0385,154.0644,154.0041,154.0299,18700.0
2015-02-19 14:50:00,178.85,178.86,178.75,178.84,18300.0,154.0385,154.0471,153.9524,154.0299,18300.0
2015-02-19 15:00:00,178.86,178.91,178.77,178.79,34900.0,154.0471,154.0902,153.9696,153.9869,34900.0
2015-02-19 15:10:00,178.79,178.87,178.75,178.8,31100.0,153.9869,154.0558,153.9524,153.9955,31100.0
2015-02-19 15:20:00,178.8,178.94,178.76,178.81,48900.0,153.9955,154.116,153.961,154.0041,48900.0
2015-02-19 15:30:00,178.82,178.88,178.72,178.76,30300.0,154.0127,154.0644,153.9266,153.961,30300.0
2015-02-19 15:40:00,178.75,178.77,178.62,178.67,57500.0,153.9524,153.9696,153.8404,153.8835,57500.0
2015-02-19 15:50:00,178.69,178.81,178.62,178.71,113000.0,153.9007,154.0041,153.8404,153.9179,113000.0
2015-02-20 09:30:00,178.05,178.49,177.36,177.55,88000.0,153.3495,153.7285,152.7552,152.9189,88000.0
2015-02-20 09:40:00,177.42,177.69,177.07,177.39,21700.0,152.8069,153.0395,152.5055,152.7811,21700.0
2015-02-20 09:50:00,177.28,177.34,176.93,177.13,11700.0,152.6863,152.738,152.3849,152.5571,11700.0
2015-02-20 10:00:00,177.19,177.21,176.93,176.96,18600.0,152.6088,152.626,152.3849,152.4107,18600.0
2015-02-20 10:10:00,177.01,177.45,177.01,177.24,12200.0,152.4538,152.8327,152.4538,152.6519,12200.0
2015-02-20 10:20:00,177.26,177.46,177.19,177.29,20500.0,152.6691,152.8414,152.6088,152.6949,20500.0
2015-02-20 10:30:00,177.21,177.96,177.18,177.92,20000.0,152.626,153.272,152.6002,153.2375,20000.0
2015-02-20 10:40:00,178.02,178.36,177.88,178.18,19200.0,153.3237,153.6165,153.2031,153.4615,19200.0
2015-02-20 10:50:00,178.2,178.23,177.86,177.86,18600.0,153.4787,153.5045,153.1859,153.1859,18600.0
2015-02-20 11:00:00,177.88,177.95,177.75,177.77,20500.0,153.2031,153.2634,153.0911,153.1084,20500.0
2015-02-20 11:10:00,177.77,177.88,177.7,177.74,35800.0,153.1084,153.2031,153.0481,153.0825,35800.0
2015-02-20 11:20:00,177.78,177.87,177.71,177.8,26700.0,153.117,153.1945,153.0567,153.1342,26700.0
2015-02-20 11:30:00,177.8,177.81,177.64,177.64,14800.0,153.1342,153.1428,152.9964,152.9964,14800.0
2015-02-20 11:40:00,177.64,177.79,177.62,177.67,10900.0,152.9964,153.1256,152.9792,153.0222,10900.0
2015-02-20 11:50:00,177.66,177.86,177.66,177.86,14100.0,153.0136,153.1859,153.0136,153.1859,14100.0
2015-02-20 12:00:00,177.85,177.87,177.61,177.69,13500.0,153.1773,153.1945,152.9705,153.0395,13500.0
2015-02-20 12:10:00,177.71,177.78,177.64,177.72,11400.0,153.0567,153.117,152.9964,153.0653,11400.0
2015-02-20 12:20:00,177.71,177.71,177.56,177.63,16100.0,153.0567,153.0567,152.9275,152.9878,16100.0
2015-02-20 12:30:00,177.59,177.81,177.41,177.47,28000.0,152.9533,153.1428,152.7983,152.85,28000.0
2015-02-20 12:40:00,177.54,177.75,177.5,177.62,14800.0,152.9103,153.0911,152.8758,152.9792,14800.0
2015-02-20 12:50:00,177.64,177.66,177.52,177.55,11000.0,152.9964,153.0136,152.893,152.9189,11000.0
2015-02-20 13:00:00,177.61,177.7,177.56,177.59,15700.0,152.9705,153.0481,152.9275,152.9533,15700.0
2015-02-20 13:10:00,177.59,177.87,177.59,177.74,30300.0,152.9533,153.1945,152.9533,153.0825,30300.0
2015-02-20 13:20:00,177.78,177.87,177.67,177.73,36000.0,153.117,153.1945,153.0222,153.0739,36000.0
2015-02-20 13:30:00,177.75,177.98,177.75,177.98,13000.0,153.0911,153.2892,153.0911,153.2892,13000.0
2015-02-20 13:40:00,177.96,178.09,177.87,178.03,10900.0,153.272,153.384,153.1945,153.3323,10900.0
2015-02-20 13:50:00,178.0,178.18,177.94,178.1,13600.0,153.3064,153.4615,153.2548,153.3926,13600.0
2015-02-20 14:00:00,178.1,178.29,177.96,178.1,41600.0,153.3926,153.5562,153.272,153.3926,41600.0
2015-02-20 14:10:00,178.1,178.19,178.04,178.04,24800.0,153.3926,153.4701,153.3409,153.3409,24800.0
2015-02-20 14:20:00,178.08,178.12,177.97,178.11,62200.0,153.3753,153.4098,153.2806,153.4012,62200.0
2015-02-20 14:30:00,178.13,178.42,177.99,178.29,42800.0,153.4184,153.6682,153.2978,153.5562,42800.0
2015-02-20 14:40:00,178.28,178.41,178.17,178.41,55200.0,153.5476,153.6596,153.4529,153.6596,55200.0
2015-02-20 14:50:00,178.4,178.64,178.38,178.61,15100.0,153.651,153.8577,153.6337,153.8318,15100.0
2015-02-20 15:00:00,178.62,178.83,178.51,178.78,40800.0,153.8404,154.0213,153.7457,153.9782,40800.0
2015-02-20 15:10:00,178.79,178.87,178.4,178.59,73300.0,153.9869,154.0558,153.651,153.8146,73300.0
2015-02-20 15:20:00,178.61,178.61,178.43,178.5,36400.0,153.8318,153.8318,153.6768,153.7371,36400.0
2015-02-20 15:30:00,178.49,178.54,178.32,178.51,51300.0,153.7285,153.7715,153.5821,153.7457,51300.0
2015-02-20 15:40:00,178.51,178.63,178.44,178.44,51800.0,153.7457,153.849,153.6854,153.6854,51800.0
2015-02-20 15:50:00,178.44,178.57,178.44,178.5,88000.0,153.6854,153.7974,153.6854,153.7371,88000.0
2015-02-23 09:30:00,178.5,178.81,178.0,178.45,47300.0,153.7371,154.0041,153.3064,153.694,47300.0
2015-02-23 09:40:00,178.44,178.52,177.94,178.0,24000.0,153.6854,153.7543,153.2548,153.3064,24000.0
2015-02-23 09:50:00,177.87,178.0,177.59,177.91,29100.0,153.1945,153.3064,152.9533,153.2289,29100.0
2015-02-23 10:00:00,177.95,178.19,177.63,177.74,37800.0,153.2634,153.4701,152.9878,153.0825,37800.0
2015-02-23 10:10:00,177.77,177.91,177.42,177.45,25500.0,153.1084,153.2289,152.8069,152.8327,25500.0
2015-02-23 10:20:00,177.46,177.77,177.46,177.7,12400.0,152.8414,153.1084,152.8414,153.0481,12400.0
2015-02-23 10:30:00,177.68,177.79,177.53,177.68,14500.0,153.0308,153.1256,152.9016,153.0308,14500.0
2015-02-23 10:40:00,177.64,177.7,177.49,177.49,20000.0,152.9964,153.0481,152.8672,152.8672,20000.0
2015-02-23 10:50:00,177.53,177.63,177.44,177.53,13100.0,152.9016,152.9878,152.8241,152.9016,13100.0
2015-02-23 11:00:00,177.5,177.62,177.39,177.62,17900.0,152.8758,152.9792,152.7811,152.9792,17900.0
2015-02-23 11:10:00,177.57,177.81,177.51,177.8,12600.0,152.9361,153.1428,152.8844,153.1342,12600.0
2015-02-23 11:20:00,177.83,177.99,177.83,177.94,10800.0,153.16,153.2978,153.16,153.2548,10800.0
2015-02-23 11:30:00,177.94,178.06,177.85,177.98,11300.0,153.2548,153.3581,153.1773,153.2892,11300.0
2015-02-23 11:40:00,177.99,178.1,177.93,177.98,9100.0,153.2978,153.3926,153.2462,153.2892,9100.0
2015-02-23 11:50:00,178.05,178.11,177.87,177.91,11500.0,153.3495,153.4012,153.1945,153.2289,11500.0
2015-02-23 12:00:00,177.91,178.09,177.84,178.03,28700.0,153.2289,153.384,153.1686,153.3323,28700.0
2015-02-23 12:10:00,178.0,178.18,177.98,178.18,12200.0,153.3064,153.4615,153.2892,153.4615,12200.0
2015-02-23 12:20:00,178.17,178.17,177.92,177.96,10400.0,153.4529,153.4529,153.2375,153.272,10400.0
2015-02-23 12:30:00,177.93,178.04,177.81,177.89,17900.0,153.2462,153.3409,153.1428,153.2117,17900.0
2015-02-23 12:40:00,177.89,177.96,177.78,177.79,16600.0,153.2117,153.272,153.117,153.1256,16600.0
2015-02-23 12:50:00,177.84,177.85,177.71,177.74,11600.0,153.1686,153.1773,153.0567,153.0825,11600.0
2015-02-23 13:00:00,177.74,177.89,177.69,177.89,13600.0,153.0825,153.2117,153.0395,153.2117,13600.0
2015-02-23 13:10:00,177.88,178.04,177.82,177.91,11100.0,153.2031,153.3409,153.1514,153.2289,11100.0
2015-02-23 13:20:00,177.88,177.9,177.74,177.74,22500.0,153.2031,153.2203,153.0825,153.0825,22500.0
2015-02-23 13:30:00,177.71,178.08,177.71,178.06,10300.0,153.0567,153.3753,153.0567,153.3581,10300.0
2015-02-23 13:40:00,178.05,178.07,177.86,177.87,12900.0,153.3495,153.3667,153.1859,153.1945,12900.0
2015-02-23 13:50:00,177.86,177.86,177.56,177.56,22300.0,153.1859,153.1859,152.9275,152.9275,22300.0
2015-02-23 14:00:00,177.59,178.1,177.59,178.1,11400.0,152.9533,153.3926,152.9533,153.3926,11400.0
2015-02-23 14:10:00,178.1,178.21,177.97,177.98,16900.0,153.3926,153.4873,153.2806,153.2892,16900.0
2015-02-23 14:20:00,177.98,178.01,177.93,177.96,14300.0,153.2892,153.3151,153.2462,153.272,14300.0
2015-02-23 14:30:00,177.94,178.04,177.88,177.89,12700.0,153.2548,153.3409,153.2031,153.2117,12700.0
2015-02-23 14:40:00,177.88,178.0,177.8,177.94,11700.0,153.2031,153.3064,153.1342,153.2548,11700.0
2015-02-23 14:50:00,177.88,177.88,177.75,177.77,8500.0,153.2031,153.2031,153.0911,153.1084,8500.0
2015-02-23 15:00:00,177.79,177.88,177.61,177.62,16400.0,153.1256,153.2031,152.9705,152.9792,16400.0
2015-02-23 15:10:00,177.63,177.91,177.63,177.88,10600.0,152.9878,153.2289,152.9878,153.2031,10600.0
2015-02-23 15:20:00,177.88,177.96,177.85,177.94,13400.0,153.2031,153.272,153.1773,153.2548,13400.0
2015-02-23 15:30:00,177.94,178.08,177.91,178.03,15900.0,153.2548,153.3753,153.2289,153.3323,15900.0
2015-02-23 15:40:00,178.01,178.33,178.01,178.28,27000.0,153.3151,153.5907,153.3151,153.5476,27000.0
2015-02-23 15:50:00,178.28,178.37,178.2,178.27,58900.0,153.5476,153.6251,153.4787,153.539,58900.0
2015-02-24 09:30:00,177.92,178.26,177.61,178.09,29800.0,153.2375,153.5304,152.9705,153.384,29800.0
2015-02-24 09:40:00,178.07,178.59,177.93,178.16,16500.0,153.3667,153.8146,153.2462,153.4442,16500.0
2015-02-24 09:50:00,178.15,178.22,177.99,178.01,12600.0,153.4356,153.4959,153.2978,153.3151,12600.0
2015-02-24 10:00:00,178.0,178.22,177.82,178.19,28600.0,153.3064,153.4959,153.1514,153.4701,28600.0
2015-02-24 10:10:00,178.22,178.3,177.81,177.98,16800.0,153.4959,153.5648,153.1428,153.2892,16800.0
2015-02-24 10:20:00,177.99,178.43,177.94,178.3,14200.0,153.2978,153.6768,153.2548,153.5648,14200.0
2015-02-24 10:30:00,178.29,178.43,178.1,178.22,12100.0,153.5562,153.6768,153.3926,153.4959,12100.0
2015-02-24 10:40:00,178.16,178.4,178.11,178.18,16100.0,153.4442,153.651,153.4012,153.4615,16100.0
2015-02-24 10:50:00,178.21,178.34,178.02,178.21,11700.0,153.4873,153.5993,153.3237,153.4873,11700.0
2015-02-24 11:00:00,178.25,178.38,178.05,178.05,20800.0,153.5218,153.6337,153.3495,153.3495,20800.0
2015-02-24 11:10:00,178.03,178.1,177.93,178.0,20600.0,153.3323,153.3926,153.2462,153.3064,20600.0
2015-02-24 11:20:00,178.0,178.1,177.96,178.05,17700.0,153.3064,153.3926,153.272,153.3495,17700.0
2015-02-24 11:30:00,178.05,178.14,177.93,177.97,24100.0,153.3495,153.427,153.2462,153.2806,24100.0
2015-02-24 11:40:00,178.0,178.02,177.9,177.96,23200.0,153.3064,153.3237,153.2203,153.272,23200.0
2015-02-24 11:50:00,177.96,178.01,177.89,177.89,23400.0,153.272,153.3151,153.2117,153.2117,23400.0
2015-02-24 12:00:00,177.89,177.98,177.82,177.85,10000.0,153.2117,153.2892,153.1514,153.1773,10000.0
2015-02-24 12:10:00,177.9,177.96,177.83,177.9,11100.0,153.2203,153.272,153.16,153.2203,11100.0
2015-02-24 12:20:00,177.85,177.91,177.76,177.84,12600.0,153.1773,153.2289,153.0997,153.1686,12600.0
2015-02-24 12:30:00,177.8,177.81,177.44,177.66,33300.0,153.1342,153.1428,152.8241,153.0136,33300.0
2015-02-24 12:40:00,177.64,177.82,177.59,177.75,24400.0,152.9964,153.1514,152.9533,153.0911,24400.0
2015-02-24 12:50:00,177.78,178.03,177.65,178.01,80000.0,153.117,153.3323,153.005,153.3151,80000.0
2015-02-24 13:00:00,177.99,178.0,177.79,177.87,22300.0,153.2978,153.3064,153.1256,153.1945,22300.0
2015-02-24 13:10:00,177.89,177.99,177.89,177.98,6600.0,153.2117,153.2978,153.2117,153.2892,6600.0
2015-02-24 13:20:00,177.98,178.03,177.93,177.96,13200.0,153.2892,153.3323,153.2462,153.272,13200.0
2015-02-24 13:30:00,177.94,178.05,177.89,177.93,9300.0,153.2548,153.3495,153.2117,153.2462,9300.0
2015-02-24 13:40:00,177.91,178.03,177.9,178.0,6500.0,153.2289,153.3323,153.2203,153.3064,6500.0
2015-02-24 13:50:00,178.0,178.03,177.94,178.02,11700.0,153.3064,153.3323,153.2548,153.3237,11700.0
2015-02-24 14:00:00,178.04,178.04,177.76,177.82,14600.0,153.3409,153.3409,153.0997,153.1514,14600.0
2015-02-24 14:10:00,177.86,177.89,177.8,177.83,9600.0,153.1859,153.2117,153.1342,153.16,9600.0
2015-02-24 14:20:00,177.83,177.92,177.79,177.87,11600.0,153.16,153.2375,153.1256,153.1945,11600.0
2015-02-24 14:30:00,177.84,177.96,177.84,177.94,11100.0,153.1686,153.272,153.1686,153.2548,11100.0
2015-02-24 14:40:00,177.95,178.02,177.88,177.96,28700.0,153.2634,153.3237,153.2031,153.272,28700.0
2015-02-24 14:50:00,177.98,177.98,177.85,177.94,20000.0,153.2892,153.2892,153.1773,153.2548,20000.0
2015-02-24 15:00:00,177.94,178.01,177.91,177.97,14100.0,153.2548,153.3151,153.2289,153.2806,14100.0
2015-02-24 15:10:00,177.99,177.99,177.85,177.99,15100.0,153.2978,153.2978,153.1773,153.2978,15100.0
2015-02-24 15:20:00,177.99,177.99,177.87,177.9,69800.0,153.2978,153.2978,153.1945,153.2203,69800.0
2015-02-24 15:30:00,177.89,177.95,177.76,177.78,36400.0,153.2117,153.2634,153.0997,153.117,36400.0
2015-02-24 15:40:00,177.81,177.94,177.75,177.79,35500.0,153.1428,153.2548,153.0911,153.1256,35500.0
2015-02-24 15:50:00,177.76,177.82,177.71,177.74,90800.0,153.0997,153.1514,153.0567,153.0825,90800.0
2015-02-25 09:30:00,178.01,178.06,177.8,177.8,30300.0,153.3151,153.3581,153.1342,153.1342,30300.0
2015-02-25 09:40:00,177.81,177.98,177.55,177.55,9500.0,153.1428,153.2892,152.9189,152.9189,9500.0
2015-02-25 09:50:00,177.64,177.79,177.63,177.69,12000.0,152.9964,153.1256,152.9878,153.0395,12000.0
2015-02-25 10:00:00,177.77,177.8,177.43,177.53,27100.0,153.1084,153.1342,152.8155,152.9016,27100.0
2015-02-25 10:10:00,177.53,177.54,177.2,177.2,11000.0,152.9016,152.9103,152.6174,152.6174,11000.0
2015-02-25 10:20:00,177.22,177.36,177.05,177.11,21700.0,152.6347,152.7552,152.4882,152.5399,21700.0
2015-02-25 10:30:00,177.1,177.35,176.79,176.91,24400.0,152.5313,152.7466,152.2643,152.3677,24400.0
2015-02-25 10:40:00,176.92,177.0,176.84,176.95,18800.0,152.3763,152.4452,152.3074,152.4021,18800.0
2015-02-25 10:50:00,176.98,177.12,176.92,176.92,32100.0,152.4279,152.5485,152.3763,152.3763,32100.0
2015-02-25 11:00:00,176.99,177.03,176.93,176.93,21400.0,152.4366,152.471,152.3849,152.3849,21400.0
2015-02-25 11:10:00,176.93,177.03,176.85,177.01,20800.0,152.3849,152.471,152.316,152.4538,20800.0
2015-02-25 11:20:00,177.06,177.49,177.05,177.49,11600.0,152.4968,152.8672,152.4882,152.8672,11600.0
2015-02-25 11:30:00,177.48,177.49,177.16,177.16,18500.0,152.8586,152.8672,152.583,152.583,18500.0
2015-02-25 11:40:00,177.19,177.21,177.06,177.08,9200.0,152.6088,152.626,152.4968,152.5141,9200.0
2015-02-25 11:50:00,177.09,177.17,177.0,177.0,18200.0,152.5227,152.5916,152.4452,152.4452,18200.0
2015-02-25 12:00:00,177.0,177.01,176.72,176.73,38800.0,152.4452,152.4538,152.204,152.2126,38800.0
2015-02-25 12:10:00,176.76,176.76,176.57,176.65,19300.0,152.2385,152.2385,152.0748,152.1437,19300.0
2015-02-25 12:20:00,176.67,176.72,176.64,176.68,15200.0,152.161,152.204,152.1351,152.1696,15200.0
2015-02-25 12:30:00,176.72,176.98,176.69,176.85,20500.0,152.204,152.4279,152.1782,152.316,20500.0
2015-02-25 12:40:00,176.88,176.9,176.72,176.72,12500.0,152.3418,152.359,152.204,152.204,12500.0
2015-02-25 12:50:00,176.71,176.76,176.62,176.7,18200.0,152.1954,152.2385,152.1179,152.1868,18200.0
2015-02-25 13:00:00,176.68,176.8,176.57,176.58,21300.0,152.1696,152.2729,152.0748,152.0834,21300.0
2015-02-25 13:10:00,176.62,176.71,176.52,176.63,21200.0,152.1179,152.1954,152.0318,152.1265,21200.0
2015-02-25 13:20:00,176.61,176.74,176.59,176.67,25000.0,152.1093,152.2212,152.0921,152.161,25000.0
2015-02-25 13:30:00,176.7,176.74,176.56,176.58,33200.0,152.1868,152.2212,152.0662,152.0834,33200.0
2015-02-25 13:40:00,176.6,176.61,176.56,176.6,12400.0,152.1007,152.1093,152.0662,152.1007,12400.0
2015-02-25 13:50:00,176.59,176.59,176.38,176.47,22200.0,152.0921,152.0921,151.9112,151.9887,22200.0
2015-02-25 14:00:00,176.49,176.64,176.41,176.46,34400.0,152.0059,152.1351,151.937,151.9801,34400.0
2015-02-25 14:10:00,176.45,176.47,176.2,176.24,53300.0,151.9715,151.9887,151.7562,151.7906,53300.0
2015-02-25 14:20:00,176.22,176.22,175.8,175.83,21300.0,151.7734,151.7734,151.4116,151.4375,21300.0
2015-02-25 14:30:00,175.85,176.08,175.82,175.9,18800.0,151.4547,151.6528,151.4289,151.4978,18800.0
2015-02-25 14:40:00,175.92,175.94,175.8,175.86,19900.0,151.515,151.5322,151.4116,151.4633,19900.0
2015-02-25 14:50:00,175.86,175.86,175.37,175.5,74700.0,151.4633,151.4633,151.0413,151.1533,74700.0
2015-02-25 15:00:00,175.51,175.62,175.42,175.5,18300.0,151.1619,151.2566,151.0844,151.1533,18300.0
2015-02-25 15:10:00,175.52,175.76,175.52,175.69,18300.0,151.1705,151.3772,151.1705,151.3169,18300.0
2015-02-25 15:20:00,175.72,175.72,175.3,175.37,52600.0,151.3427,151.3427,150.981,151.0413,52600.0
2015-02-25 15:30:00,175.35,175.79,175.35,175.69,31700.0,151.0241,151.403,151.0241,151.3169,31700.0
2015-02-25 15:40:00,175.7,175.78,175.54,175.61,75200.0,151.3255,151.3944,151.1877,151.248,75200.0
2015-02-25 15:50:00,175.61,175.71,175.53,175.59,132400.0,151.248,151.3341,151.1791,151.2308,132400.0
2015-02-26 09:30:00,175.49,175.97,174.55,175.22,79400.0,151.1447,151.5581,150.3351,150.9121,79400.0
2015-02-26 09:40:00,175.18,175.49,174.8,174.99,20200.0,150.8777,151.1447,150.5504,150.714,20200.0
2015-02-26 09:50:00,175.02,175.07,174.05,174.09,41800.0,150.7399,150.7829,149.9044,149.9389,41800.0
2015-02-26 10:00:00,174.11,174.2,173.62,173.63,53100.0,149.9561,150.0336,149.5341,149.5427,53100.0
2015-02-26 10:10:00,173.69,174.15,173.61,174.0,54700.0,149.5944,149.9905,149.5255,149.8614,54700.0
2015-02-26 10:20:00,174.0,174.1,173.85,173.97,56900.0,149.8614,149.9475,149.7322,149.8355,56900.0
2015-02-26 10:30:00,173.97,174.35,173.9,174.26,32800.0,149.8355,150.1628,149.7752,150.0853,32800.0
2015-02-26 10:40:00,174.26,174.57,174.22,174.42,27100.0,150.0853,150.3523,150.0508,150.2231,27100.0
2015-02-26 10:50:00,174.44,174.94,174.42,174.85,43200.0,150.2403,150.671,150.2231,150.5934,43200.0
2015-02-26 11:00:00,174.9,174.9,174.66,174.76,26900.0,150.6365,150.6365,150.4298,150.5159,26900.0
2015-02-26 11:10:00,174.73,174.82,174.44,174.82,86500.0,150.4901,150.5676,150.2403,150.5676,86500.0
2015-02-26 11:20:00,174.91,174.91,174.76,174.89,13000.0,150.6451,150.6451,150.5159,150.6279,13000.0
2015-02-26 11:30:00,174.94,175.07,174.75,174.75,23800.0,150.671,150.7829,150.5073,150.5073,23800.0
2015-02-26 11:40:00,174.73,174.94,174.58,174.67,103400.0,150.4901,150.671,150.3609,150.4384,103400.0
2015-02-26 11:50:00,174.6,174.93,174.57,174.74,11400.0,150.3781,150.6623,150.3523,150.4987,11400.0
2015-02-26 12:00:00,174.79,174.79,174.39,174.4,23300.0,150.5418,150.5418,150.1973,150.2059,23300.0
2015-02-26 12:10:00,174.43,174.84,174.4,174.6,79700.0,150.2317,150.5848,150.2059,150.3781,79700.0
2015-02-26 12:20:00,174.54,174.69,174.5,174.51,10200.0,150.3264,150.4556,150.292,150.3006,10200.0
2015-02-26 12:30:00,174.47,174.59,174.39,174.57,19800.0,150.2662,150.3695,150.1973,150.3523,19800.0
2015-02-26 12:40:00,174.56,174.93,174.56,174.83,124900.0,150.3437,150.6623,150.3437,150.5762,124900.0
2015-02-26 12:50:00,174.77,174.87,174.64,174.64,14100.0,150.5245,150.6107,150.4126,150.4126,14100.0
2015-02-26 13:00:00,174.64,174.79,174.61,174.76,15400.0,150.4126,150.5418,150.3867,150.5159,15400.0
2015-02-26 13:10:00,174.76,174.95,174.72,174.83,13100.0,150.5159,150.6796,150.4815,150.5762,13100.0
2015-02-26 13:20:00,174.81,174.98,174.61,174.86,39100.0,150.559,150.7054,150.3867,150.6021,39100.0
2015-02-26 13:30:00,174.89,174.98,174.67,174.71,18600.0,150.6279,150.7054,150.4384,150.4729,18600.0
2015-02-26 13:40:00,174.72,174.74,174.57,174.62,16300.0,150.4815,150.4987,150.3523,150.3953,16300.0
2015-02-26 13:50:00,174.63,174.74,174.58,174.59,20900.0,150.404,150.4987,150.3609,150.3695,20900.0
2015-02-26 14:00:00,174.58,174.61,174.32,174.38,24100.0,150.3609,150.3867,150.137,150.1886,24100.0
2015-02-26 14:10:00,174.38,174.4,174.17,174.17,20800.0,150.1886,150.2059,150.0078,150.0078,20800.0
2015-02-26 14:20:00,174.17,174.19,174.0,174.06,30200.0,150.0078,150.025,149.8614,149.913,30200.0
2015-02-26 14:30:00,174.04,174.18,174.0,174.02,23400.0,149.8958,150.0164,149.8614,149.8786,23400.0
2015-02-26 14:40:00,174.04,174.04,173.83,173.83,21000.0,149.8958,149.8958,149.7149,149.7149,21000.0
2015-02-26 14:50:00,173.84,174.0,173.83,173.9,22900.0,149.7236,149.8614,149.7149,149.7752,22900.0
2015-02-26 15:00:00,173.89,173.89,173.42,173.69,48500.0,149.7666,149.7666,149.3618,149.5944,48500.0
2015-02-26 15:10:00,173.7,174.2,173.64,174.2,29800.0,149.603,150.0336,149.5513,150.0336,29800.0
2015-02-26 15:20:00,174.12,174.29,174.05,174.25,26400.0,149.9647,150.1111,149.9044,150.0767,26400.0
2015-02-26 15:30:00,174.26,174.42,174.22,174.39,24300.0,150.0853,150.2231,150.0508,150.1973,24300.0
2015-02-26 15:40:00,174.42,174.56,174.38,174.55,97500.0,150.2231,150.3437,150.1886,150.3351,97500.0
2015-02-26 15:50:00,174.55,174.73,174.44,174.59,93000.0,150.3351,150.4901,150.2403,150.3695,93000.0
2015-02-27 09:30:00,177.06,177.8,176.39,176.6,159900.0,152.4968,153.1342,151.9198,152.1007,159900.0
2015-02-27 09:40:00,176.54,176.68,176.25,176.6,111200.0,152.049,152.1696,151.7992,152.1007,111200.0
2015-02-27 09:50:00,176.6,176.82,176.48,176.59,69000.0,152.1007,152.2901,151.9973,152.0921,69000.0
2015-02-27 10:00:00,176.62,177.25,176.56,177.02,96600.0,152.1179,152.6605,152.0662,152.4624,96600.0
2015-02-27 10:10:00,177.03,177.16,176.66,176.92,56900.0,152.471,152.583,152.1523,152.3763,56900.0
2015-02-27 10:20:00,176.87,177.25,176.87,177.2,69600.0,152.3332,152.6605,152.3332,152.6174,69600.0
2015-02-27 10:30:00,177.21,177.56,177.2,177.54,61900.0,152.626,152.9275,152.6174,152.9103,61900.0
2015-02-27 10:40:00,177.53,177.58,177.4,177.45,31800.0,152.9016,152.9447,152.7897,152.8327,31800.0
2015-02-27 10:50:00,177.49,177.57,177.46,177.46,43200.0,152.8672,152.9361,152.8414,152.8414,43200.0
2015-02-27 11:00:00,177.5,178.05,177.45,177.83,72400.0,152.8758,153.3495,152.8327,153.16,72400.0
2015-02-27 11:10:00,177.76,177.9,177.7,177.84,34200.0,153.0997,153.2203,153.0481,153.1686,34200.0
2015-02-27 11:20:00,177.82,177.87,177.5,177.5,33400.0,153.1514,153.1945,152.8758,152.8758,33400.0
2015-02-27 11:30:00,177.51,177.56,177.33,177.46,22400.0,152.8844,152.9275,152.7294,152.8414,22400.0
2015-02-27 11:40:00,177.47,177.54,177.34,177.41,18300.0,152.85,152.9103,152.738,152.7983,18300.0
2015-02-27 11:50:00,177.45,177.5,177.27,177.39,12400.0,152.8327,152.8758,152.6777,152.7811,12400.0
2015-02-27 12:00:00,177.33,177.38,177.2,177.28,32900.0,152.7294,152.7725,152.6174,152.6863,32900.0
2015-02-27 12:10:00,177.25,177.5,177.25,177.47,18500.0,152.6605,152.8758,152.6605,152.85,18500.0
2015-02-27 12:20:00,177.46,177.47,177.25,177.29,28300.0,152.8414,152.85,152.6605,152.6949,28300.0
2015-02-27 12:30:00,177.3,177.33,177.24,177.25,28500.0,152.7036,152.7294,152.6519,152.6605,28500.0
2015-02-27 12:40:00,177.25,177.31,177.11,177.11,26300.0,152.6605,152.7122,152.5399,152.5399,26300.0
2015-02-27 12:50:00,177.11,177.23,177.05,177.07,10600.0,152.5399,152.6433,152.4882,152.5055,10600.0
2015-02-27 13:00:00,177.09,177.2,177.03,177.17,13400.0,152.5227,152.6174,152.471,152.5916,13400.0
2015-02-27 13:10:00,177.19,177.31,177.15,177.24,14500.0,152.6088,152.7122,152.5744,152.6519,14500.0
2015-02-27 13:20:00,177.29,177.34,177.12,177.27,20800.0,152.6949,152.738,152.5485,152.6777,20800.0
2015-02-27 13:30:00,177.31,177.31,177.23,177.3,24000.0,152.7122,152.7122,152.6433,152.7036,24000.0
2015-02-27 13:40:00,177.26,177.31,177.18,177.27,49800.0,152.6691,152.7122,152.6002,152.6777,49800.0
2015-02-27 13:50:00,177.28,177.3,177.03,177.17,26400.0,152.6863,152.7036,152.471,152.5916,26400.0
2015-02-27 14:00:00,177.2,177.25,177.04,177.14,16600.0,152.6174,152.6605,152.4796,152.5658,16600.0
2015-02-27 14:10:00,177.12,177.27,177.08,177.12,24500.0,152.5485,152.6777,152.5141,152.5485,24500.0
2015-02-27 14:20:00,177.08,177.28,177.08,177.19,28800.0,152.5141,152.6863,152.5141,152.6088,28800.0
2015-02-27 14:30:00,177.16,177.35,177.07,177.1,26200.0,152.583,152.7466,152.5055,152.5313,26200.0
2015-02-27 14:40:00,177.11,177.33,177.08,177.29,38000.0,152.5399,152.7294,152.5141,152.6949,38000.0
2015-02-27 14:50:00,177.28,177.35,177.12,177.15,30700.0,152.6863,152.7466,152.5485,152.5744,30700.0
2015-02-27 15:00:00,177.15,177.3,177.05,177.19,35900.0,152.5744,152.7036,152.4882,152.6088,35900.0
2015-02-27 15:10:00,177.21,177.4,177.15,177.3,104900.0,152.626,152.7897,152.5744,152.7036,104900.0
2015-02-27 15:20:00,177.28,177.37,177.16,177.32,52000.0,152.6863,152.7638,152.583,152.7208,52000.0
2015-02-27 15:30:00,177.31,177.32,177.14,177.26,46700.0,152.7122,152.7208,152.5658,152.6691,46700.0
2015-02-27 15:40:00,177.31,177.38,177.13,177.23,121700.0,152.7122,152.7725,152.5571,152.6433,121700.0
2015-02-27 15:50:00,177.21,177.28,176.98,176.98,257300.0,152.626,152.6863,152.4279,152.4279,257300.0
2015-03-02 09:30:00,176.98,177.77,176.98,177.66,43900.0,152.4279,153.1084,152.4279,153.0136,43900.0
2015-03-02 09:40:00,177.69,178.15,177.34,177.76,44600.0,153.0395,153.4356,152.738,153.0997,44600.0
2015-03-02 09:50:00,177.76,177.95,177.73,177.86,19000.0,153.0997,153.2634,153.0739,153.1859,19000.0
2015-03-02 10:00:00,177.86,177.95,177.42,177.5,31300.0,153.1859,153.2634,152.8069,152.8758,31300.0
2015-03-02 10:10:00,177.46,177.82,177.45,177.65,20000.0,152.8414,153.1514,152.8327,153.005,20000.0
2015-03-02 10:20:00,177.61,177.91,177.56,177.74,65400.0,152.9705,153.2289,152.9275,153.0825,65400.0
2015-03-02 10:30:00,177.71,177.79,177.51,177.64,20800.0,153.0567,153.1256,152.8844,152.9964,20800.0
2015-03-02 10:40:00,177.65,177.68,177.38,177.42,25200.0,153.005,153.0308,152.7725,152.8069,25200.0
2015-03-02 10:50:00,177.42,177.5,177.23,177.26,20500.0,152.8069,152.8758,152.6433,152.6691,20500.0
2015-03-02 11:00:00,177.22,177.24,177.0,177.05,13300.0,152.6347,152.6519,152.4452,152.4882,13300.0
2015-03-02 11:10:00,177.02,177.11,176.7,176.7,20700.0,152.4624,152.5399,152.1868,152.1868,20700.0
2015-03-02 11:20:00,176.66,176.86,176.64,176.68,25700.0,152.1523,152.3246,152.1351,152.1696,25700.0
2015-03-02 11:30:00,176.66,176.79,176.42,176.43,21200.0,152.1523,152.2643,151.9456,151.9542,21200.0
2015-03-02 11:40:00,176.44,176.49,176.17,176.19,29400.0,151.9629,152.0059,151.7303,151.7475,29400.0
2015-03-02 11:50:00,176.17,176.31,176.13,176.2,19600.0,151.7303,151.8509,151.6959,151.7562,19600.0
2015-03-02 12:00:00,176.22,176.5,176.2,176.45,25900.0,151.7734,152.0145,151.7562,151.9715,25900.0
2015-03-02 12:10:00,176.44,176.49,176.08,176.15,18300.0,151.9629,152.0059,151.6528,151.7131,18300.0
2015-03-02 12:20:00,176.16,176.32,176.06,176.32,22400.0,151.7217,151.8595,151.6356,151.8595,22400.0
2015-03-02 12:30:00,176.28,176.36,176.14,176.19,40000.0,151.8251,151.894,151.7045,151.7475,40000.0
2015-03-02 12:40:00,176.19,176.39,176.14,176.14,48300.0,151.7475,151.9198,151.7045,151.7045,48300.0
2015-03-02 12:50:00,176.14,176.5,176.14,176.39,17900.0,151.7045,152.0145,151.7045,151.9198,17900.0
2015-03-02 13:00:00,176.44,176.52,176.34,176.48,42900.0,151.9629,152.0318,151.8767,151.9973,42900.0
2015-03-02 13:10:00,176.47,176.61,176.43,176.53,24200.0,151.9887,152.1093,151.9542,152.0404,24200.0
2015-03-02 13:20:00,176.52,176.57,176.35,176.37,23700.0,152.0318,152.0748,151.8853,151.9026,23700.0
2015-03-02 13:30:00,176.45,176.57,176.39,176.52,5900.0,151.9715,152.0748,151.9198,152.0318,5900.0
2015-03-02 13:40:00,176.55,176.66,176.52,176.63,8500.0,152.0576,152.1523,152.0318,152.1265,8500.0
2015-03-02 13:50:00,176.65,176.85,176.6,176.85,8200.0,152.1437,152.316,152.1007,152.316,8200.0
2015-03-02 14:00:00,176.87,176.92,176.67,176.74,8600.0,152.3332,152.3763,152.161,152.2212,8600.0
2015-03-02 14:10:00,176.74,176.87,176.69,176.71,10000.0,152.2212,152.3332,152.1782,152.1954,10000.0
2015-03-02 14:20:00,176.73,176.73,176.38,176.43,45700.0,152.2126,152.2126,151.9112,151.9542,45700.0
2015-03-02 14:30:00,176.43,176.51,176.41,176.45,13400.0,151.9542,152.0231,151.937,151.9715,13400.0
2015-03-02 14:40:00,176.43,176.6,176.42,176.55,19400.0,151.9542,152.1007,151.9456,152.0576,19400.0
2015-03-02 14:50:00,176.57,176.7,176.57,176.69,22800.0,152.0748,152.1868,152.0748,152.1782,22800.0
2015-03-02 15:00:00,176.71,176.71,176.6,176.69,13300.0,152.1954,152.1954,152.1007,152.1782,13300.0
2015-03-02 15:10:00,176.65,176.65,176.52,176.62,43100.0,152.1437,152.1437,152.0318,152.1179,43100.0
2015-03-02 15:20:00,176.63,176.67,176.51,176.59,18900.0,152.1265,152.161,152.0231,152.0921,18900.0
2015-03-02 15:30:00,176.6,176.75,176.49,176.53,42700.0,152.1007,152.2299,152.0059,152.0404,42700.0
2015-03-02 15:40:00,176.54,176.95,176.52,176.69,78700.0,152.049,152.4021,152.0318,152.1782,78700.0
2015-03-02 15:50:00,176.67,176.77,176.58,176.74,103800.0,152.161,152.2471,152.0834,152.2212,103800.0
2015-03-03 09:30:00,176.5,176.52,175.61,176.27,57300.0,152.0145,152.0318,151.248,151.8164,57300.0
2015-03-03 09:40:00,176.24,176.32,175.18,175.29,50700.0,151.7906,151.8595,150.8777,150.9724,50700.0
2015-03-03 09:50:00,175.32,175.67,175.11,175.26,28400.0,150.9982,151.2997,150.8174,150.9466,28400.0
2015-03-03 10:00:00,175.43,176.21,175.21,176.11,54200.0,151.093,151.7648,150.9035,151.6786,54200.0
2015-03-03 10:10:00,176.08,176.19,175.7,176.16,47600.0,151.6528,151.7475,151.3255,151.7217,47600.0
2015-03-03 10:20:00,176.18,176.24,175.9,176.03,19600.0,151.7389,151.7906,151.4978,151.6097,19600.0
2015-03-03 10:30:00,176.0,176.07,175.87,175.93,36500.0,151.5839,151.6442,151.4719,151.5236,36500.0
2015-03-03 10:40:00,175.97,176.04,175.92,176.04,16400.0,151.5581,151.6184,151.515,151.6184,16400.0
2015-03-03 10:50:00,176.05,176.11,175.58,175.64,17500.0,151.627,151.6786,151.2222,151.2738,17500.0
2015-03-03 11:00:00,175.67,175.75,175.57,175.67,9400.0,151.2997,151.3686,151.2136,151.2997,9400.0
2015-03-03 11:10:00,175.67,175.88,175.5,175.78,10500.0,151.2997,151.4805,151.1533,151.3944,10500.0
2015-03-03 11:20:00,175.73,175.88,175.61,175.73,32300.0,151.3514,151.4805,151.248,151.3514,32300.0
2015-03-03 11:30:00,175.72,175.72,175.26,175.47,20100.0,151.3427,151.3427,150.9466,151.1274,20100.0
2015-03-03 11:40:00,175.4,175.43,174.82,175.31,18700.0,151.0671,151.093,150.5676,150.9896,18700.0
2015-03-03 11:50:00,175.3,175.65,175.27,175.52,20700.0,150.981,151.2825,150.9552,151.1705,20700.0
2015-03-03 12:00:00,175.58,175.6,175.31,175.35,34000.0,151.2222,151.2394,150.9896,151.0241,34000.0
2015-03-03 12:10:00,175.37,175.48,175.35,175.43,16900.0,151.0413,151.136,151.0241,151.093,16900.0
2015-03-03 12:20:00,175.36,175.37,175.02,175.06,11500.0,151.0327,151.0413,150.7399,150.7743,11500.0
2015-03-03 12:30:00,175.02,175.4,175.02,175.28,6200.0,150.7399,151.0671,150.7399,150.9638,6200.0
2015-03-03 12:40:00,175.29,175.57,175.29,175.57,5300.0,150.9724,151.2136,150.9724,151.2136,5300.0
2015-03-03 12:50:00,175.55,175.7,175.52,175.6,30400.0,151.1963,151.3255,151.1705,151.2394,30400.0
2015-03-03 13:00:00,175.63,175.74,175.46,175.68,51700.0,151.2652,151.36,151.1188,151.3083,51700.0
2015-03-03 13:10:00,175.69,175.69,175.55,175.55,5500.0,151.3169,151.3169,151.1963,151.1963,5500.0
2015-03-03 13:20:00,175.56,175.6,175.47,175.58,8900.0,151.2049,151.2394,151.1274,151.2222,8900.0
2015-03-03 13:30:00,175.6,175.87,175.58,175.83,26100.0,151.2394,151.4719,151.2222,151.4375,26100.0
2015-03-03 13:40:00,175.83,175.87,175.6,175.76,23900.0,151.4375,151.4719,151.2394,151.3772,23900.0
2015-03-03 13:50:00,175.74,176.04,175.74,176.01,20600.0,151.36,151.6184,151.36,151.5925,20600.0
2015-03-03 14:00:00,176.0,176.37,175.97,176.22,67900.0,151.5839,151.9026,151.5581,151.7734,67900.0
2015-03-03 14:10:00,176.29,176.46,176.22,176.39,48100.0,151.8337,151.9801,151.7734,151.9198,48100.0
2015-03-03 14:20:00,176.4,176.42,176.13,176.2,13100.0,151.9284,151.9456,151.6959,151.7562,13100.0
2015-03-03 14:30:00,176.2,176.27,176.11,176.25,7800.0,151.7562,151.8164,151.6786,151.7992,7800.0
2015-03-03 14:40:00,176.2,176.21,175.97,176.14,27600.0,151.7562,151.7648,151.5581,151.7045,27600.0
2015-03-03 14:50:00,176.13,176.4,176.11,176.28,8200.0,151.6959,151.9284,151.6786,151.8251,8200.0
2015-03-03 15:00:00,176.28,176.3,176.03,176.03,24800.0,151.8251,151.8423,151.6097,151.6097,24800.0
2015-03-03 15:10:00,176.1,176.13,176.01,176.11,8800.0,151.67,151.6959,151.5925,151.6786,8800.0
2015-03-03 15:20:00,176.11,176.44,176.11,176.36,23500.0,151.6786,151.9629,151.6786,151.894,23500.0
2015-03-03 15:30:00,176.38,176.47,176.26,176.28,26100.0,151.9112,151.9887,151.8078,151.8251,26100.0
2015-03-03 15:40:00,176.28,176.28,175.96,176.11,47500.0,151.8251,151.8251,151.5495,151.6786,47500.0
2015-03-03 15:50:00,176.12,176.17,176.02,176.17,55200.0,151.6873,151.7303,151.6011,151.7303,55200.0
2015-03-04 09:30:00,175.56,175.78,174.89,174.91,33600.0,151.2049,151.3944,150.6279,150.6451,33600.0
2015-03-04 09:40:00,175.14,175.15,174.45,174.8,17400.0,150.8432,150.8518,150.2489,150.5504,17400.0
2015-03-04 09:50:00,174.83,175.19,174.43,175.03,27700.0,150.5762,150.8863,150.2317,150.7485,27700.0
2015-03-04 10:00:00,175.17,175.22,174.86,175.0,34800.0,150.869,150.9121,150.6021,150.7226,34800.0
2015-03-04 10:10:00,174.76,175.0,174.47,175.0,21600.0,150.5159,150.7226,150.2662,150.7226,21600.0
2015-03-04 10:20:00,174.99,175.14,174.86,175.11,17800.0,150.714,150.8432,150.6021,150.8174,17800.0
2015-03-04 10:30:00,175.07,175.15,174.91,175.03,10700.0,150.7829,150.8518,150.6451,150.7485,10700.0
2015-03-04 10:40:00,175.11,175.21,174.9,174.9,23500.0,150.8174,150.9035,150.6365,150.6365,23500.0
2015-03-04 10:50:00,174.8,175.13,174.8,175.11,11300.0,150.5504,150.8346,150.5504,150.8174,11300.0
2015-03-04 11:00:00,175.11,175.16,174.9,175.08,20000.0,150.8174,150.8604,150.6365,150.7915,20000.0
2015-03-04 11:10:00,175.03,175.12,174.96,175.03,10900.0,150.7485,150.826,150.6882,150.7485,10900.0
2015-03-04 11:20:00,175.02,175.02,174.69,174.76,8900.0,150.7399,150.7399,150.4556,150.5159,8900.0
2015-03-04 11:30:00,174.77,174.88,174.72,174.74,14900.0,150.5245,150.6193,150.4815,150.4987,14900.0
2015-03-04 11:40:00,174.74,174.79,174.54,174.55,13000.0,150.4987,150.5418,150.3264,150.3351,13000.0
2015-03-04 11:50:00,174.53,174.67,174.41,174.67,13900.0,150.3178,150.4384,150.2145,150.4384,13900.0
2015-03-04 12:00:00,174.67,174.67,174.5,174.56,11400.0,150.4384,150.4384,150.292,150.3437,11400.0
2015-03-04 12:10:00,174.54,174.66,174.47,174.55,10300.0,150.3264,150.4298,150.2662,150.3351,10300.0
2015-03-04 12:20:00,174.49,174.57,174.46,174.56,12300.0,150.2834,150.3523,150.2575,150.3437,12300.0
2015-03-04 12:30:00,174.53,174.7,174.46,174.66,20400.0,150.3178,150.4642,150.2575,150.4298,20400.0
2015-03-04 12:40:00,174.62,174.88,174.62,174.87,21800.0,150.3953,150.6193,150.3953,150.6107,21800.0
2015-03-04 12:50:00,174.82,174.89,174.76,174.89,73800.0,150.5676,150.6279,150.5159,150.6279,73800.0
2015-03-04 13:00:00,174.88,174.96,174.85,174.85,9800.0,150.6193,150.6882,150.5934,150.5934,9800.0
2015-03-04 13:10:00,174.82,174.9,174.8,174.88,15400.0,150.5676,150.6365,150.5504,150.6193,15400.0
2015-03-04 13:20:00,174.92,175.0,174.85,174.98,10700.0,150.6537,150.7226,150.5934,150.7054,10700.0
2015-03-04 13:30:00,175.03,175.09,174.92,175.08,12500.0,150.7485,150.8001,150.6537,150.7915,12500.0
2015-03-04 13:40:00,175.14,175.17,174.86,174.86,14000.0,150.8432,150.869,150.6021,150.6021,14000.0
2015-03-04 13:50:00,174.86,174.9,174.74,174.85,28000.0,150.6021,150.6365,150.4987,150.5934,28000.0
2015-03-04 14:00:00,174.83,174.88,174.76,174.81,27300.0,150.5762,150.6193,150.5159,150.559,27300.0
2015-03-04 14:10:00,174.81,174.86,174.6,174.6,26100.0,150.559,150.6021,150.3781,150.3781,26100.0
2015-03-04 14:20:00,174.61,174.67,174.53,174.54,8700.0,150.3867,150.4384,150.3178,150.3264,8700.0
2015-03-04 14:30:00,174.54,174.69,174.53,174.61,13500.0,150.3264,150.4556,150.3178,150.3867,13500.0
2015-03-04 14:40:00,174.66,174.68,174.58,174.62,27700.0,150.4298,150.447,150.3609,150.3953,27700.0
2015-03-04 14:50:00,174.63,174.78,174.63,174.78,9500.0,150.404,150.5331,150.404,150.5331,9500.0
2015-03-04 15:00:00,174.79,174.84,174.6,174.71,19900.0,150.5418,150.5848,150.3781,150.4729,19900.0
2015-03-04 15:10:00,174.71,174.82,174.65,174.67,25400.0,150.4729,150.5676,150.4212,150.4384,25400.0
2015-03-04 15:20:00,174.67,174.69,174.53,174.61,16300.0,150.4384,150.4556,150.3178,150.3867,16300.0
2015-03-04 15:30:00,174.66,174.77,174.62,174.71,32500.0,150.4298,150.5245,150.3953,150.4729,32500.0
2015-03-04 15:40:00,174.75,174.77,174.62,174.66,30000.0,150.5073,150.5245,150.3953,150.4298,30000.0
2015-03-04 15:50:00,174.66,174.74,174.57,174.68,43900.0,150.4298,150.4987,150.3523,150.447,43900.0
2015-03-05 09:30:00,175.34,175.34,174.06,174.17,38600.0,151.0155,151.0155,149.913,150.0078,38600.0
2015-03-05 09:40:00,174.07,174.15,173.52,174.09,37300.0,149.9216,149.9905,149.4479,149.9389,37300.0
2015-03-05 09:50:00,174.09,174.36,173.83,174.22,20800.0,149.9389,150.1714,149.7149,150.0508,20800.0
2015-03-05 10:00:00,174.22,174.28,174.04,174.16,14100.0,150.0508,150.1025,149.8958,149.9992,14100.0
2015-03-05 10:10:00,174.16,174.31,173.74,173.74,26300.0,149.9992,150.1284,149.6374,149.6374,26300.0
2015-03-05 10:20:00,173.75,174.24,173.75,174.01,14000.0,149.646,150.0681,149.646,149.87,14000.0
2015-03-05 10:30:00,174.01,174.34,174.01,174.07,24900.0,149.87,150.1542,149.87,149.9216,24900.0
2015-03-05 10:40:00,174.07,174.33,174.07,174.27,27800.0,149.9216,150.1456,149.9216,150.0939,27800.0
2015-03-05 10:50:00,174.34,174.34,174.13,174.18,16100.0,150.1542,150.1542,149.9733,150.0164,16100.0
2015-03-05 11:00:00,174.21,174.26,174.11,174.18,17800.0,150.0422,150.0853,149.9561,150.0164,17800.0
2015-03-05 11:10:00,174.17,174.18,173.95,174.08,9100.0,150.0078,150.0164,149.8183,149.9303,9100.0
2015-03-05 11:20:00,174.05,174.29,174.04,174.22,18700.0,149.9044,150.1111,149.8958,150.0508,18700.0
2015-03-05 11:30:00,174.25,174.3,174.21,174.3,18600.0,150.0767,150.1197,150.0422,150.1197,18600.0
2015-03-05 11:40:00,174.3,174.31,174.19,174.25,19600.0,150.1197,150.1284,150.025,150.0767,19600.0
2015-03-05 11:50:00,174.24,174.3,174.21,174.23,15300.0,150.0681,150.1197,150.0422,150.0594,15300.0
2015-03-05 12:00:00,174.27,174.27,174.18,174.26,9300.0,150.0939,150.0939,150.0164,150.0853,9300.0
2015-03-05 12:10:00,174.26,174.28,174.0,174.1,6100.0,150.0853,150.1025,149.8614,149.9475,6100.0
2015-03-05 12:20:00,174.09,174.18,173.97,174.05,8600.0,149.9389,150.0164,149.8355,149.9044,8600.0
2015-03-05 12:30:00,174.03,174.33,174.03,174.3,12600.0,149.8872,150.1456,149.8872,150.1197,12600.0
2015-03-05 12:40:00,174.32,174.44,174.14,174.26,13400.0,150.137,150.2403,149.9819,150.0853,13400.0
2015-03-05 12:50:00,174.21,174.26,174.02,174.23,8800.0,150.0422,150.0853,149.8786,150.0594,8800.0
2015-03-05 13:00:00,174.17,174.32,174.15,174.18,10300.0,150.0078,150.137,149.9905,150.0164,10300.0
2015-03-05 13:10:00,174.15,174.27,174.15,174.21,8200.0,149.9905,150.0939,149.9905,150.0422,8200.0
2015-03-05 13:20:00,174.19,174.3,174.0,174.26,13200.0,150.025,150.1197,149.8614,150.0853,13200.0
2015-03-05 13:30:00,174.26,174.29,174.21,174.24,12500.0,150.0853,150.1111,150.0422,150.0681,12500.0
2015-03-05 13:40:00,174.24,174.28,174.18,174.23,9800.0,150.0681,150.1025,150.0164,150.0594,9800.0
2015-03-05 13:50:00,174.22,174.32,174.21,174.27,30700.0,150.0508,150.137,150.0422,150.0939,30700.0
2015-03-05 14:00:00,174.27,174.41,174.27,174.32,39200.0,150.0939,150.2145,150.0939,150.137,39200.0
2015-03-05 14:10:00,174.3,174.38,174.27,174.27,26000.0,150.1197,150.1886,150.0939,150.0939,26000.0
2015-03-05 14:20:00,174.27,174.32,174.26,174.28,10100.0,150.0939,150.137,150.0853,150.1025,10100.0
2015-03-05 14:30:00,174.28,174.32,174.19,174.3,12800.0,150.1025,150.137,150.025,150.1197,12800.0
2015-03-05 14:40:00,174.26,174.36,174.25,174.28,15800.0,150.0853,150.1714,150.0767,150.1025,15800.0
2015-03-05 14:50:00,174.27,174.62,174.26,174.45,17900.0,150.0939,150.3953,150.0853,150.2489,17900.0
2015-03-05 15:00:00,174.45,174.52,174.33,174.52,12600.0,150.2489,150.3092,150.1456,150.3092,12600.0
2015-03-05 15:10:00,174.49,174.72,174.49,174.67,12300.0,150.2834,150.4815,150.2834,150.4384,12300.0
2015-03-05 15:20:00,174.71,174.83,174.69,174.82,12800.0,150.4729,150.5762,150.4556,150.5676,12800.0
2015-03-05 15:30:00,174.86,174.93,174.63,174.72,21600.0,150.6021,150.6623,150.404,150.4815,21600.0
2015-03-05 15:40:00,174.73,174.9,174.69,174.74,19400.0,150.4901,150.6365,150.4556,150.4987,19400.0
2015-03-05 15:50:00,174.78,174.93,174.74,174.81,42800.0,150.5331,150.6623,150.4987,150.559,42800.0
2015-03-06 09:30:00,174.03,174.03,173.0,173.1,72300.0,149.8872,149.8872,149.0001,149.0862,72300.0
2015-03-06 09:40:00,173.27,173.88,173.26,173.87,23200.0,149.2326,149.758,149.224,149.7494,23200.0
2015-03-06 09:50:00,173.77,174.42,173.53,174.21,24700.0,149.6633,150.2231,149.4566,150.0422,24700.0
2015-03-06 10:00:00,174.05,174.46,173.89,174.4,14800.0,149.9044,150.2575,149.7666,150.2059,14800.0
2015-03-06 10:10:00,174.4,174.55,173.98,174.41,17800.0,150.2059,150.3351,149.8441,150.2145,17800.0
2015-03-06 10:20:00,174.4,174.79,174.39,174.61,12000.0,150.2059,150.5418,150.1973,150.3867,12000.0
2015-03-06 10:30:00,174.56,174.94,174.5,174.7,20300.0,150.3437,150.671,150.292,150.4642,20300.0
2015-03-06 10:40:00,174.74,175.21,174.67,175.21,19100.0,150.4987,150.9035,150.4384,150.9035,19100.0
2015-03-06 10:50:00,175.09,175.15,174.85,175.06,26200.0,150.8001,150.8518,150.5934,150.7743,26200.0
2015-03-06 11:00:00,175.08,175.09,174.61,174.61,27800.0,150.7915,150.8001,150.3867,150.3867,27800.0
2015-03-06 11:10:00,174.56,174.56,174.13,174.24,12700.0,150.3437,150.3437,149.9733,150.0681,12700.0
2015-03-06 11:20:00,174.24,174.36,173.99,174.16,17900.0,150.0681,150.1714,149.8527,149.9992,17900.0
2015-03-06 11:30:00,174.15,174.36,174.03,174.18,9100.0,149.9905,150.1714,149.8872,150.0164,9100.0
2015-03-06 11:40:00,174.19,174.2,173.92,174.07,10000.0,150.025,150.0336,149.7925,149.9216,10000.0
2015-03-06 11:50:00,174.17,174.32,174.06,174.21,7700.0,150.0078,150.137,149.913,150.0422,7700.0
2015-03-06 12:00:00,174.18,174.36,174.18,174.33,7900.0,150.0164,150.1714,150.0164,150.1456,7900.0
2015-03-06 12:10:00,174.3,174.35,174.06,174.09,11200.0,150.1197,150.1628,149.913,149.9389,11200.0
2015-03-06 12:20:00,174.06,174.09,173.87,173.92,10500.0,149.913,149.9389,149.7494,149.7925,10500.0
2015-03-06 12:30:00,173.86,174.03,173.85,174.03,4400.0,149.7408,149.8872,149.7322,149.8872,4400.0
2015-03-06 12:40:00,174.08,174.23,174.01,174.11,4600.0,149.9303,150.0594,149.87,149.9561,4600.0
2015-03-06 12:50:00,174.15,174.2,173.82,173.93,14100.0,149.9905,150.0336,149.7063,149.8011,14100.0
2015-03-06 13:00:00,173.97,174.11,173.77,173.84,10000.0,149.8355,149.9561,149.6633,149.7236,10000.0
2015-03-06 13:10:00,173.88,173.97,173.67,173.67,38300.0,149.758,149.8355,149.5771,149.5771,38300.0
2015-03-06 13:20:00,173.66,173.74,173.41,173.62,22300.0,149.5685,149.6374,149.3532,149.5341,22300.0
2015-03-06 13:30:00,173.65,173.65,173.47,173.53,15000.0,149.5599,149.5599,149.4049,149.4566,15000.0
2015-03-06 13:40:00,173.5,173.61,173.38,173.43,11400.0,149.4307,149.5255,149.3274,149.3704,11400.0
2015-03-06 13:50:00,173.41,173.66,173.33,173.61,23300.0,149.3532,149.5685,149.2843,149.5255,23300.0
2015-03-06 14:00:00,173.63,173.86,173.59,173.86,9700.0,149.5427,149.7408,149.5082,149.7408,9700.0
2015-03-06 14:10:00,173.78,173.84,173.66,173.69,10300.0,149.6719,149.7236,149.5685,149.5944,10300.0
2015-03-06 14:20:00,173.75,173.75,173.25,173.3,22200.0,149.646,149.646,149.2154,149.2585,22200.0
2015-03-06 14:30:00,173.45,173.45,173.02,173.06,15200.0,149.3877,149.3877,149.0173,149.0518,15200.0
2015-03-06 14:40:00,173.09,173.15,173.0,173.05,17900.0,149.0776,149.1293,149.0001,149.0431,17900.0
2015-03-06 14:50:00,173.03,173.31,173.03,173.23,9100.0,149.0259,149.2671,149.0259,149.1982,9100.0
2015-03-06 15:00:00,173.15,173.69,173.15,173.67,28000.0,149.1293,149.5944,149.1293,149.5771,28000.0
2015-03-06 15:10:00,173.67,173.69,173.35,173.54,19700.0,149.5771,149.5944,149.3015,149.4652,19700.0
2015-03-06 15:20:00,173.55,173.63,173.31,173.43,24800.0,149.4738,149.5427,149.2671,149.3704,24800.0
2015-03-06 15:30:00,173.47,173.48,173.2,173.24,27300.0,149.4049,149.4135,149.1723,149.2068,27300.0
2015-03-06 15:40:00,173.2,173.28,173.11,173.18,43400.0,149.1723,149.2412,149.0948,149.1551,43400.0
2015-03-06 15:50:00,173.17,173.28,173.01,173.19,80100.0,149.1465,149.2412,149.0087,149.1637,80100.0
2015-03-09 09:30:00,172.85,173.75,172.8,173.54,41300.0,149.0431,149.8191,149.0,149.6381,41300.0
2015-03-09 09:40:00,173.61,173.79,173.44,173.66,36600.0,149.6984,149.8536,149.5518,149.7415,36600.0
2015-03-09 09:50:00,173.71,173.94,173.59,173.88,33700.0,149.7846,149.983,149.6812,149.9312,33700.0
2015-03-09 10:00:00,173.89,173.93,173.6,173.63,32200.0,149.9398,149.9743,149.6898,149.7157,32200.0
2015-03-09 10:10:00,173.64,173.78,173.36,173.46,18100.0,149.7243,149.845,149.4828,149.5691,18100.0
2015-03-09 10:20:00,173.51,173.51,172.64,172.94,26500.0,149.6122,149.6122,148.862,149.1207,26500.0
2015-03-09 10:30:00,172.9,173.21,172.8,173.14,33200.0,149.0862,149.3535,149.0,149.2931,33200.0
2015-03-09 10:40:00,173.11,173.39,173.04,173.25,34700.0,149.2673,149.5087,149.2069,149.388,34700.0
2015-03-09 10:50:00,173.26,173.53,173.14,173.52,33500.0,149.3966,149.6294,149.2931,149.6208,33500.0
2015-03-09 11:00:00,173.53,173.76,173.47,173.76,29200.0,149.6294,149.8278,149.5777,149.8278,29200.0
2015-03-09 11:10:00,173.76,174.05,173.71,173.94,17300.0,149.8278,150.0778,149.7846,149.983,17300.0
2015-03-09 11:20:00,173.94,174.0,173.81,173.87,18500.0,149.983,150.0347,149.8709,149.9226,18500.0
2015-03-09 11:30:00,173.81,173.92,173.76,173.89,28600.0,149.8709,149.9657,149.8278,149.9398,28600.0
2015-03-09 11:40:00,173.87,174.18,173.87,173.95,38400.0,149.9226,150.1899,149.9226,149.9916,38400.0
2015-03-09 11:50:00,173.96,173.99,173.5,173.5,13800.0,150.0002,150.0261,149.6036,149.6036,13800.0
2015-03-09 12:00:00,173.57,173.59,173.26,173.31,24600.0,149.6639,149.6812,149.3966,149.4397,24600.0
2015-03-09 12:10:00,173.28,173.38,173.15,173.19,22700.0,149.4139,149.5001,149.3018,149.3363,22700.0
2015-03-09 12:20:00,173.19,173.39,173.02,173.03,12300.0,149.3363,149.5087,149.1897,149.1983,12300.0
2015-03-09 12:30:00,173.02,173.1,172.96,172.99,20400.0,149.1897,149.2587,149.1379,149.1638,20400.0
2015-03-09 12:40:00,173.0,173.1,172.87,173.06,27400.0,149.1724,149.2587,149.0603,149.2242,27400.0
2015-03-09 12:50:00,173.0,173.08,172.95,173.0,15900.0,149.1724,149.2414,149.1293,149.1724,15900.0
2015-03-09 13:00:00,173.0,173.15,172.97,173.12,16500.0,149.1724,149.3018,149.1466,149.2759,16500.0
2015-03-09 13:10:00,173.1,173.19,173.05,173.05,16300.0,149.2587,149.3363,149.2155,149.2155,16300.0
2015-03-09 13:20:00,173.05,173.08,172.88,173.08,33000.0,149.2155,149.2414,149.069,149.2414,33000.0
2015-03-09 13:30:00,173.07,173.29,173.07,173.26,18400.0,149.2328,149.4225,149.2328,149.3966,18400.0
2015-03-09 13:40:00,173.26,173.36,173.23,173.3,18700.0,149.3966,149.4828,149.3708,149.4311,18700.0
2015-03-09 13:50:00,173.32,173.35,173.26,173.27,16500.0,149.4484,149.4742,149.3966,149.4052,16500.0
2015-03-09 14:00:00,173.27,173.3,173.14,173.22,27200.0,149.4052,149.4311,149.2931,149.3621,27200.0
2015-03-09 14:10:00,173.23,173.23,173.08,173.09,24000.0,149.3708,149.3708,149.2414,149.25,24000.0
2015-03-09 14:20:00,173.1,173.19,173.1,173.12,19000.0,149.2587,149.3363,149.2587,149.2759,19000.0
2015-03-09 14:30:00,173.13,173.14,172.94,173.0,42200.0,149.2845,149.2931,149.1207,149.1724,42200.0
2015-03-09 14:40:00,173.0,173.08,172.93,173.07,32000.0,149.1724,149.2414,149.1121,149.2328,32000.0
2015-03-09 14:50:00,173.09,173.25,173.04,173.1,34800.0,149.25,149.388,149.2069,149.2587,34800.0
2015-03-09 15:00:00,173.11,173.19,172.9,173.05,48200.0,149.2673,149.3363,149.0862,149.2155,48200.0
2015-03-09 15:10:00,173.05,173.09,172.85,172.89,37200.0,149.2155,149.25,149.0431,149.0776,37200.0
2015-03-09 15:20:00,172.88,173.01,172.8,172.91,44200.0,149.069,149.1811,149.0,149.0948,44200.0
2015-03-09 15:30:00,172.91,173.13,172.91,172.92,65600.0,149.0948,149.2845,149.0948,149.1034,65600.0
2015-03-09 15:40:00,172.94,173.09,172.89,172.95,59200.0,149.1207,149.25,149.0776,149.1293,59200.0
2015-03-09 15:50:00,172.98,173.0,172.79,172.84,79400.0,149.1552,149.1724,148.9914,149.0345,79400.0
2015-03-10 09:30:00,171.22,171.59,170.48,171.35,110400.0,147.6376,147.9566,146.9995,147.7497,110400.0
2015-03-10 09:40:00,171.3,171.56,171.14,171.33,43400.0,147.7066,147.9308,147.5686,147.7324,43400.0
2015-03-10 09:50:00,171.3,172.06,171.11,171.6,49200.0,147.7066,148.3619,147.5427,147.9653,49200.0
2015-03-10 10:00:00,171.51,171.86,171.39,171.58,25100.0,147.8876,148.1894,147.7842,147.948,25100.0
2015-03-10 10:10:00,171.61,171.73,171.34,171.54,34900.0,147.9739,148.0773,147.7411,147.9135,34900.0
2015-03-10 10:20:00,171.44,171.78,171.28,171.46,60600.0,147.8273,148.1205,147.6893,147.8445,60600.0
2015-03-10 10:30:00,171.46,171.5,171.2,171.47,28900.0,147.8445,147.879,147.6203,147.8532,28900.0
2015-03-10 10:40:00,171.48,171.53,171.26,171.48,25000.0,147.8618,147.9049,147.6721,147.8618,25000.0
2015-03-10 10:50:00,171.47,171.55,171.38,171.38,24900.0,147.8532,147.9221,147.7756,147.7756,24900.0
2015-03-10 11:00:00,171.4,171.58,171.37,171.5,30900.0,147.7928,147.948,147.7669,147.879,30900.0
2015-03-10 11:10:00,171.55,171.71,171.49,171.66,18100.0,147.9221,148.0601,147.8704,148.017,18100.0
2015-03-10 11:20:00,171.71,171.9,171.5,171.59,26100.0,148.0601,148.2239,147.879,147.9566,26100.0
2015-03-10 11:30:00,171.61,171.92,171.45,171.48,27000.0,147.9739,148.2412,147.8359,147.8618,27000.0
2015-03-10 11:40:00,171.47,171.47,171.12,171.12,29700.0,147.8532,147.8532,147.5514,147.5514,29700.0
2015-03-10 11:50:00,171.11,171.18,170.84,170.84,18500.0,147.5427,147.6031,147.3099,147.3099,18500.0
2015-03-10 12:00:00,170.82,170.82,170.63,170.63,19100.0,147.2927,147.2927,147.1289,147.1289,19100.0
2015-03-10 12:10:00,170.64,170.75,170.51,170.57,37800.0,147.1375,147.2323,147.0254,147.0771,37800.0
2015-03-10 12:20:00,170.57,170.57,170.24,170.28,15000.0,147.0771,147.0771,146.7926,146.8271,15000.0
2015-03-10 12:30:00,170.27,170.35,170.1,170.26,15400.0,146.8184,146.8874,146.6719,146.8098,15400.0
2015-03-10 12:40:00,170.26,170.33,170.15,170.25,14700.0,146.8098,146.8702,146.715,146.8012,14700.0
2015-03-10 12:50:00,170.24,170.38,170.17,170.25,9300.0,146.7926,146.9133,146.7322,146.8012,9300.0
2015-03-10 13:00:00,170.29,170.3,170.01,170.02,11100.0,146.8357,146.8443,146.5942,146.6029,11100.0
2015-03-10 13:10:00,170.07,170.2,170.04,170.2,10600.0,146.646,146.7581,146.6201,146.7581,10600.0
2015-03-10 13:20:00,170.24,170.42,170.14,170.14,11700.0,146.7926,146.9478,146.7063,146.7063,11700.0
2015-03-10 13:30:00,170.14,170.29,170.13,170.24,13700.0,146.7063,146.8357,146.6977,146.7926,13700.0
2015-03-10 13:40:00,170.18,170.25,170.12,170.18,20200.0,146.7408,146.8012,146.6891,146.7408,20200.0
2015-03-10 13:50:00,170.18,170.21,170.03,170.09,25700.0,146.7408,146.7667,146.6115,146.6632,25700.0
2015-03-10 14:00:00,170.08,170.35,170.02,170.32,22200.0,146.6546,146.8874,146.6029,146.8615,22200.0
2015-03-10 14:10:00,170.33,170.46,170.04,170.06,16500.0,146.8702,146.9823,146.6201,146.6374,16500.0
2015-03-10 14:20:00,170.06,170.22,170.0,170.09,12000.0,146.6374,146.7753,146.5856,146.6632,12000.0
2015-03-10 14:30:00,170.11,170.39,170.11,170.26,15000.0,146.6805,146.9219,146.6805,146.8098,15000.0
2015-03-10 14:40:00,170.22,170.3,170.11,170.11,11400.0,146.7753,146.8443,146.6805,146.6805,11400.0
2015-03-10 14:50:00,170.17,170.17,170.02,170.06,15800.0,146.7322,146.7322,146.6029,146.6374,15800.0
2015-03-10 15:00:00,170.09,170.24,170.0,170.24,16700.0,146.6632,146.7926,146.5856,146.7926,16700.0
2015-03-10 15:10:00,170.25,170.38,170.15,170.3,18800.0,146.8012,146.9133,146.715,146.8443,18800.0
2015-03-10 15:20:00,170.34,170.54,170.26,170.31,34000.0,146.8788,147.0512,146.8098,146.8529,34000.0
2015-03-10 15:30:00,170.3,170.3,170.12,170.27,33500.0,146.8443,146.8443,146.6891,146.8184,33500.0
2015-03-10 15:40:00,170.28,170.45,170.26,170.42,46200.0,146.8271,146.9736,146.8098,146.9478,46200.0
2015-03-10 15:50:00,170.4,170.42,170.07,170.08,94400.0,146.9305,146.9478,146.646,146.6546,94400.0
2015-03-11 09:30:00,170.0,170.82,170.0,170.39,68600.0,146.5856,147.2927,146.5856,146.9219,68600.0
2015-03-11 09:40:00,170.44,170.93,170.23,170.29,31300.0,146.965,147.3875,146.7839,146.8357,31300.0
2015-03-11 09:50:00,170.3,170.81,170.2,170.51,33800.0,146.8443,147.2841,146.7581,147.0254,33800.0
2015-03-11 10:00:00,170.46,171.17,170.44,171.05,37200.0,146.9823,147.5945,146.965,147.491,37200.0
2015-03-11 10:10:00,171.06,171.08,170.6,170.72,17500.0,147.4996,147.5169,147.103,147.2065,17500.0
2015-03-11 10:20:00,170.68,170.95,170.51,170.71,38300.0,147.172,147.4048,147.0254,147.1978,38300.0
2015-03-11 10:30:00,170.85,170.9,170.6,170.76,19500.0,147.3186,147.3617,147.103,147.2409,19500.0
2015-03-11 10:40:00,170.7,170.83,170.62,170.63,16700.0,147.1892,147.3013,147.1202,147.1289,16700.0
2015-03-11 10:50:00,170.6,170.72,170.54,170.71,10500.0,147.103,147.2065,147.0512,147.1978,10500.0
2015-03-11 11:00:00,170.76,170.88,170.6,170.6,26700.0,147.2409,147.3444,147.103,147.103,26700.0
2015-03-11 11:10:00,170.69,171.1,170.61,171.02,21600.0,147.1806,147.5341,147.1116,147.4651,21600.0
2015-03-11 11:20:00,171.02,171.07,170.76,171.05,11100.0,147.4651,147.5083,147.2409,147.491,11100.0
2015-03-11 11:30:00,171.06,171.27,170.97,171.19,19100.0,147.4996,147.6807,147.422,147.6117,19100.0
2015-03-11 11:40:00,171.17,171.23,171.04,171.17,9000.0,147.5945,147.6462,147.4824,147.5945,9000.0
2015-03-11 11:50:00,171.22,171.34,171.01,171.34,8000.0,147.6376,147.7411,147.4565,147.7411,8000.0
2015-03-11 12:00:00,171.35,171.47,171.27,171.35,13000.0,147.7497,147.8532,147.6807,147.7497,13000.0
2015-03-11 12:10:00,171.31,171.63,171.3,171.62,10700.0,147.7152,147.9911,147.7066,147.9825,10700.0
2015-03-11 12:20:00,171.59,171.59,171.21,171.29,13800.0,147.9566,147.9566,147.629,147.6979,13800.0
2015-03-11 12:30:00,171.35,171.69,171.32,171.69,19600.0,147.7497,148.0429,147.7238,148.0429,19600.0
2015-03-11 12:40:00,171.68,171.71,171.57,171.59,16000.0,148.0342,148.0601,147.9394,147.9566,16000.0
2015-03-11 12:50:00,171.61,171.91,171.59,171.6,26200.0,147.9739,148.2326,147.9566,147.9653,26200.0
2015-03-11 13:00:00,171.6,171.85,171.56,171.85,15600.0,147.9653,148.1808,147.9308,148.1808,15600.0
2015-03-11 13:10:00,171.84,172.06,171.79,171.96,15000.0,148.1722,148.3619,148.1291,148.2757,15000.0
2015-03-11 13:20:00,171.97,172.11,171.89,172.08,13800.0,148.2843,148.405,148.2153,148.3791,13800.0
2015-03-11 13:30:00,172.07,172.1,171.76,171.86,24500.0,148.3705,148.3964,148.1032,148.1894,24500.0
2015-03-11 13:40:00,171.86,171.9,171.54,171.57,29000.0,148.1894,148.2239,147.9135,147.9394,29000.0
2015-03-11 13:50:00,171.53,171.99,171.5,171.96,21800.0,147.9049,148.3015,147.879,148.2757,21800.0
2015-03-11 14:00:00,171.94,171.95,171.81,171.9,12600.0,148.2584,148.267,148.1463,148.2239,12600.0
2015-03-11 14:10:00,171.95,172.11,171.89,172.08,25900.0,148.267,148.405,148.2153,148.3791,25900.0
2015-03-11 14:20:00,172.11,172.17,171.91,172.02,28400.0,148.405,148.4567,148.2326,148.3274,28400.0
2015-03-11 14:30:00,172.04,172.22,171.95,172.17,25700.0,148.3447,148.4999,148.267,148.4567,25700.0
2015-03-11 14:40:00,172.18,172.18,171.87,171.92,11200.0,148.4654,148.4654,148.1981,148.2412,11200.0
2015-03-11 14:50:00,171.96,172.33,171.89,172.31,19100.0,148.2757,148.5947,148.2153,148.5775,19100.0
2015-03-11 15:00:00,172.3,172.31,172.1,172.2,30100.0,148.5688,148.5775,148.3964,148.4826,30100.0
2015-03-11 15:10:00,172.22,172.24,172.02,172.21,36700.0,148.4999,148.5171,148.3274,148.4912,36700.0
2015-03-11 15:20:00,172.23,172.23,171.69,171.69,34000.0,148.5085,148.5085,148.0429,148.0429,34000.0
2015-03-11 15:30:00,171.72,171.75,171.51,171.59,40100.0,148.0687,148.0946,147.8876,147.9566,40100.0
2015-03-11 15:40:00,171.6,171.67,171.46,171.62,59300.0,147.9653,148.0256,147.8445,147.9825,59300.0
2015-03-11 15:50:00,171.59,171.83,171.55,171.57,71600.0,147.9566,148.1636,147.9221,147.9394,71600.0
2015-03-12 09:30:00,171.97,172.5,171.97,172.29,37500.0,148.2843,148.7413,148.2843,148.5602,37500.0
2015-03-12 09:40:00,172.2,172.7,172.2,172.57,46300.0,148.4826,148.9137,148.4826,148.8017,46300.0
2015-03-12 09:50:00,172.57,172.8,172.42,172.53,23800.0,148.8017,149.0,148.6723,148.7672,23800.0
2015-03-12 10:00:00,172.59,172.8,172.26,172.45,30200.0,148.8189,149.0,148.5343,148.6982,30200.0
2015-03-12 10:10:00,172.39,172.59,172.2,172.2,28300.0,148.6464,148.8189,148.4826,148.4826,28300.0
2015-03-12 10:20:00,172.15,172.8,172.1,172.73,29000.0,148.4395,149.0,148.3964,148.9396,29000.0
2015-03-12 10:30:00,172.69,172.88,172.65,172.82,18000.0,148.9051,149.069,148.8706,149.0172,18000.0
2015-03-12 10:40:00,172.84,172.87,172.62,172.79,12000.0,149.0345,149.0603,148.8448,148.9914,12000.0
2015-03-12 10:50:00,172.79,173.08,172.75,172.95,12700.0,148.9914,149.2414,148.9569,149.1293,12700.0
2015-03-12 11:00:00,172.93,173.07,172.81,172.81,9900.0,149.1121,149.2328,149.0086,149.0086,9900.0
2015-03-12 11:10:00,172.84,173.1,172.77,173.09,12900.0,149.0345,149.2587,148.9741,149.25,12900.0
2015-03-12 11:20:00,173.04,173.07,172.81,172.84,18300.0,149.2069,149.2328,149.0086,149.0345,18300.0
2015-03-12 11:30:00,172.86,172.9,172.79,172.83,8200.0,149.0517,149.0862,148.9914,149.0258,8200.0
2015-03-12 11:40:00,172.79,172.79,172.61,172.65,12700.0,148.9914,148.9914,148.8361,148.8706,12700.0
2015-03-12 11:50:00,172.64,172.73,172.49,172.59,23600.0,148.862,148.9396,148.7327,148.8189,23600.0
2015-03-12 12:00:00,172.6,172.62,172.49,172.58,15300.0,148.8275,148.8448,148.7327,148.8103,15300.0
2015-03-12 12:10:00,172.59,172.61,172.5,172.57,12400.0,148.8189,148.8361,148.7413,148.8017,12400.0
2015-03-12 12:20:00,172.57,172.61,172.46,172.5,14700.0,148.8017,148.8361,148.7068,148.7413,14700.0
2015-03-12 12:30:00,172.5,172.52,172.26,172.4,18200.0,148.7413,148.7585,148.5343,148.6551,18200.0
2015-03-12 12:40:00,172.45,172.5,172.29,172.47,8000.0,148.6982,148.7413,148.5602,148.7154,8000.0
2015-03-12 12:50:00,172.5,172.7,172.47,172.65,7700.0,148.7413,148.9137,148.7154,148.8706,7700.0
2015-03-12 13:00:00,172.65,172.77,172.55,172.75,12800.0,148.8706,148.9741,148.7844,148.9569,12800.0
2015-03-12 13:10:00,172.76,172.76,172.56,172.74,8400.0,148.9655,148.9655,148.793,148.9482,8400.0
2015-03-12 13:20:00,172.7,172.77,172.68,172.75,15800.0,148.9137,148.9741,148.8965,148.9569,15800.0
2015-03-12 13:30:00,172.72,172.81,172.71,172.81,10200.0,148.931,149.0086,148.9224,149.0086,10200.0
2015-03-12 13:40:00,172.76,172.9,172.68,172.86,6900.0,148.9655,149.0862,148.8965,149.0517,6900.0
2015-03-12 13:50:00,172.87,172.94,172.75,172.8,13600.0,149.0603,149.1207,148.9569,149.0,13600.0
2015-03-12 14:00:00,172.75,172.83,172.64,172.8,9900.0,148.9569,149.0258,148.862,149.0,9900.0
2015-03-12 14:10:00,172.78,173.04,172.76,173.04,15000.0,148.9827,149.2069,148.9655,149.2069,15000.0
2015-03-12 14:20:00,173.04,173.05,172.9,172.9,13300.0,149.2069,149.2155,149.0862,149.0862,13300.0
2015-03-12 14:30:00,172.95,172.96,172.81,172.96,6500.0,149.1293,149.1379,149.0086,149.1379,6500.0
2015-03-12 14:40:00,172.94,172.99,172.79,172.99,19700.0,149.1207,149.1638,148.9914,149.1638,19700.0
2015-03-12 14:50:00,172.99,173.28,172.94,173.21,22600.0,149.1638,149.4139,149.1207,149.3535,22600.0
2015-03-12 15:00:00,173.3,173.52,173.21,173.52,11800.0,149.4311,149.6208,149.3535,149.6208,11800.0
2015-03-12 15:10:00,173.55,173.57,173.4,173.47,21200.0,149.6467,149.6639,149.5173,149.5777,21200.0
2015-03-12 15:20:00,173.45,173.54,173.43,173.51,23000.0,149.5604,149.6381,149.5432,149.6122,23000.0
2015-03-12 15:30:00,173.5,173.57,173.44,173.56,25700.0,149.6036,149.6639,149.5518,149.6553,25700.0
2015-03-12 15:40:00,173.55,173.58,173.46,173.53,38800.0,149.6467,149.6725,149.5691,149.6294,38800.0
2015-03-12 15:50:00,173.55,173.63,173.48,173.57,65000.0,149.6467,149.7157,149.5863,149.6639,65000.0
2015-03-13 09:30:00,173.59,174.34,173.15,174.1,54700.0,149.6812,150.3279,149.3018,150.1209,54700.0
2015-03-13 09:40:00,174.09,174.74,174.02,174.58,29900.0,150.1123,150.6728,150.0519,150.5348,29900.0
2015-03-13 09:50:00,174.63,174.81,174.16,174.16,29000.0,150.5779,150.7331,150.1727,150.1727,29000.0
2015-03-13 10:00:00,174.16,174.38,173.55,173.61,24300.0,150.1727,150.3624,149.6467,149.6984,24300.0
2015-03-13 10:10:00,173.5,174.09,173.5,174.05,10300.0,149.6036,150.1123,149.6036,150.0778,10300.0
2015-03-13 10:20:00,174.05,174.08,173.56,173.56,13800.0,150.0778,150.1037,149.6553,149.6553,13800.0
2015-03-13 10:30:00,173.51,173.61,173.38,173.61,12700.0,149.6122,149.6984,149.5001,149.6984,12700.0
2015-03-13 10:40:00,173.59,173.66,173.15,173.17,13500.0,149.6812,149.7415,149.3018,149.319,13500.0
2015-03-13 10:50:00,173.14,173.34,172.75,172.9,58000.0,149.2931,149.4656,148.9569,149.0862,58000.0
2015-03-13 11:00:00,172.89,173.15,172.84,173.13,16500.0,149.0776,149.3018,149.0345,149.2845,16500.0
2015-03-13 11:10:00,173.16,173.3,173.07,173.16,20000.0,149.3104,149.4311,149.2328,149.3104,20000.0
2015-03-13 11:20:00,173.16,173.26,172.55,172.67,14000.0,149.3104,149.3966,148.7844,148.8879,14000.0
2015-03-13 11:30:00,172.63,172.66,172.33,172.56,15400.0,148.8534,148.8793,148.5947,148.793,15400.0
2015-03-13 11:40:00,172.6,172.92,172.6,172.78,20300.0,148.8275,149.1034,148.8275,148.9827,20300.0
2015-03-13 11:50:00,172.8,173.07,172.75,173.07,10700.0,149.0,149.2328,148.9569,149.2328,10700.0
2015-03-13 12:00:00,173.05,173.06,172.75,172.98,7900.0,149.2155,149.2242,148.9569,149.1552,7900.0
2015-03-13 12:10:00,173.09,173.11,172.81,172.84,7300.0,149.25,149.2673,149.0086,149.0345,7300.0
2015-03-13 12:20:00,172.93,173.13,172.85,173.08,7800.0,149.1121,149.2845,149.0431,149.2414,7800.0
2015-03-13 12:30:00,173.13,173.35,173.13,173.35,7100.0,149.2845,149.4742,149.2845,149.4742,7100.0
2015-03-13 12:40:00,173.32,173.47,173.31,173.43,11200.0,149.4484,149.5777,149.4397,149.5432,11200.0
2015-03-13 12:50:00,173.4,173.55,173.36,173.51,12600.0,149.5173,149.6467,149.4828,149.6122,12600.0
2015-03-13 13:00:00,173.46,173.51,173.29,173.29,11200.0,149.5691,149.6122,149.4225,149.4225,11200.0
2015-03-13 13:10:00,173.29,173.32,173.09,173.29,13800.0,149.4225,149.4484,149.25,149.4225,13800.0
2015-03-13 13:20:00,173.25,173.28,172.96,172.96,13100.0,149.388,149.4139,149.1379,149.1379,13100.0
2015-03-13 13:30:00,172.95,172.98,172.65,172.75,30500.0,149.1293,149.1552,148.8706,148.9569,30500.0
2015-03-13 13:40:00,172.8,172.9,172.77,172.85,12000.0,149.0,149.0862,148.9741,149.0431,12000.0
2015-03-13 13:50:00,172.85,172.88,172.62,172.7,17200.0,149.0431,149.069,148.8448,148.9137,17200.0
2015-03-13 14:00:00,172.7,172.72,172.5,172.55,9500.0,148.9137,148.931,148.7413,148.7844,9500.0
2015-03-13 14:10:00,172.52,172.64,172.36,172.6,11500.0,148.7585,148.862,148.6206,148.8275,11500.0
2015-03-13 14:20:00,172.57,172.7,172.52,172.66,7100.0,148.8017,148.9137,148.7585,148.8793,7100.0
2015-03-13 14:30:00,172.72,172.92,172.63,172.67,10400.0,148.931,149.1034,148.8534,148.8879,10400.0
2015-03-13 14:40:00,172.62,172.77,172.47,172.59,9700.0,148.8448,148.9741,148.7154,148.8189,9700.0
2015-03-13 14:50:00,172.64,173.01,172.62,172.94,13100.0,148.862,149.1811,148.8448,149.1207,13100.0
2015-03-13 15:00:00,172.94,172.96,172.68,172.68,13900.0,149.1207,149.1379,148.8965,148.8965,13900.0
2015-03-13 15:10:00,172.73,173.0,172.68,173.0,18300.0,148.9396,149.1724,148.8965,149.1724,18300.0
2015-03-13 15:20:00,173.0,173.2,172.91,173.2,20700.0,149.1724,149.3449,149.0948,149.3449,20700.0
2015-03-13 15:30:00,173.24,173.32,172.96,173.29,27800.0,149.3794,149.4484,149.1379,149.4225,27800.0
2015-03-13 15:40:00,173.27,173.49,173.23,173.4,51000.0,149.4052,149.5949,149.3708,149.5173,51000.0
2015-03-13 15:50:00,173.42,173.69,173.33,173.35,77100.0,149.5346,149.7674,149.457,149.4742,77100.0
2015-03-16 09:30:00,174.21,175.81,174.21,175.7,53200.0,150.2158,151.5954,150.2158,151.5006,53200.0
2015-03-16 09:40:00,175.78,176.55,175.61,176.35,47200.0,151.5695,152.2335,151.4229,152.061,47200.0
2015-03-16 09:50:00,176.32,176.98,176.25,176.25,88800.0,152.0352,152.6043,151.9748,151.9748,88800.0
2015-03-16 10:00:00,176.32,176.4,175.98,176.11,56600.0,152.0352,152.1041,151.742,151.8541,56600.0
2015-03-16 10:10:00,176.14,176.42,176.07,176.36,47400.0,151.88,152.1214,151.8196,152.0697,47400.0
2015-03-16 10:20:00,176.34,176.87,176.13,176.79,63500.0,152.0524,152.5094,151.8713,152.4404,63500.0
2015-03-16 10:30:00,176.82,177.0,176.57,176.97,33700.0,152.4663,152.6215,152.2507,152.5956,33700.0
2015-03-16 10:40:00,177.0,177.07,176.74,176.78,23100.0,152.6215,152.6819,152.3973,152.4318,23100.0
2015-03-16 10:50:00,176.79,176.91,176.55,176.63,21400.0,152.4404,152.5439,152.2335,152.3025,21400.0
2015-03-16 11:00:00,176.65,176.68,176.48,176.57,22900.0,152.3197,152.3456,152.1731,152.2507,22900.0
2015-03-16 11:10:00,176.58,176.64,176.42,176.48,15900.0,152.2593,152.3111,152.1214,152.1731,15900.0
2015-03-16 11:20:00,176.47,176.82,176.4,176.76,36200.0,152.1645,152.4663,152.1041,152.4146,36200.0
2015-03-16 11:30:00,176.76,176.99,176.68,176.91,23000.0,152.4146,152.6129,152.3456,152.5439,23000.0
2015-03-16 11:40:00,176.96,177.07,176.81,176.95,10300.0,152.587,152.6819,152.4577,152.5784,10300.0
2015-03-16 11:50:00,177.02,177.36,176.99,177.15,43100.0,152.6387,152.9319,152.6129,152.7508,43100.0
2015-03-16 12:00:00,177.16,177.16,176.89,177.11,10300.0,152.7595,152.7595,152.5267,152.7164,10300.0
2015-03-16 12:10:00,177.09,177.23,176.83,176.83,20100.0,152.6991,152.8198,152.4749,152.4749,20100.0
2015-03-16 12:20:00,176.83,177.09,176.83,177.0,21400.0,152.4749,152.6991,152.4749,152.6215,21400.0
2015-03-16 12:30:00,176.99,177.0,176.8,176.88,6500.0,152.6129,152.6215,152.449,152.518,6500.0
2015-03-16 12:40:00,176.91,177.2,176.9,177.17,36100.0,152.5439,152.794,152.5353,152.7681,36100.0
2015-03-16 12:50:00,177.18,177.37,177.06,177.15,38600.0,152.7767,152.9405,152.6732,152.7508,38600.0
2015-03-16 13:00:00,177.09,177.13,176.82,176.9,51100.0,152.6991,152.7336,152.4663,152.5353,51100.0
2015-03-16 13:10:00,176.9,177.4,176.85,177.4,50600.0,152.5353,152.9664,152.4922,152.9664,50600.0
2015-03-16 13:20:00,177.41,177.47,177.17,177.2,51900.0,152.975,153.0268,152.7681,152.794,51900.0
2015-03-16 13:30:00,177.18,177.19,177.0,177.08,42600.0,152.7767,152.7853,152.6215,152.6905,42600.0
2015-03-16 13:40:00,177.07,177.21,176.99,177.21,17800.0,152.6819,152.8026,152.6129,152.8026,17800.0
2015-03-16 13:50:00,177.21,177.25,176.93,176.93,21400.0,152.8026,152.8371,152.5611,152.5611,21400.0
2015-03-16 14:00:00,176.99,177.02,176.92,176.99,18800.0,152.6129,152.6387,152.5525,152.6129,18800.0
2015-03-16 14:10:00,176.98,177.05,176.92,177.05,16100.0,152.6043,152.6646,152.5525,152.6646,16100.0
2015-03-16 14:20:00,177.05,177.14,177.01,177.03,34300.0,152.6646,152.7422,152.6301,152.6474,34300.0
2015-03-16 14:30:00,177.01,177.05,176.8,176.84,24200.0,152.6301,152.6646,152.449,152.4835,24200.0
2015-03-16 14:40:00,176.85,177.06,176.83,177.01,28600.0,152.4922,152.6732,152.4749,152.6301,28600.0
2015-03-16 14:50:00,176.99,177.07,176.93,177.0,39400.0,152.6129,152.6819,152.5611,152.6215,39400.0
2015-03-16 15:00:00,177.02,177.17,176.97,177.06,53900.0,152.6387,152.7681,152.5956,152.6732,53900.0
2015-03-16 15:10:00,177.05,177.17,177.03,177.14,24600.0,152.6646,152.7681,152.6474,152.7422,24600.0
2015-03-16 15:20:00,177.14,177.14,176.83,176.95,36000.0,152.7422,152.7422,152.4749,152.5784,36000.0
2015-03-16 15:30:00,176.98,177.1,176.91,177.0,38600.0,152.6043,152.7077,152.5439,152.6215,38600.0
2015-03-16 15:40:00,176.99,177.15,176.92,177.05,66000.0,152.6129,152.7508,152.5525,152.6646,66000.0
2015-03-16 15:50:00,177.05,177.4,177.03,177.3,80900.0,152.6646,152.9664,152.6474,152.8802,80900.0
2015-03-17 09:30:00,176.89,178.48,176.47,178.47,95400.0,152.5267,153.8977,152.1645,153.889,95400.0
2015-03-17 09:40:00,178.26,178.6,177.9,178.0,76000.0,153.708,154.0011,153.3975,153.4838,76000.0
2015-03-17 09:50:00,178.0,178.11,177.65,178.0,55100.0,153.4838,153.5786,153.182,153.4838,55100.0
2015-03-17 10:00:00,177.97,178.04,177.62,177.81,41000.0,153.4579,153.5183,153.1561,153.3199,41000.0
2015-03-17 10:10:00,177.75,177.91,177.65,177.84,40400.0,153.2682,153.4062,153.182,153.3458,40400.0
2015-03-17 10:20:00,177.84,177.9,177.42,177.9,37600.0,153.3458,153.3975,152.9837,153.3975,37600.0
2015-03-17 10:30:00,177.91,178.2,177.85,178.02,32700.0,153.4062,153.6562,153.3544,153.501,32700.0
2015-03-17 10:40:00,178.03,178.27,177.93,178.2,22800.0,153.5096,153.7166,153.4234,153.6562,22800.0
2015-03-17 10:50:00,178.19,178.19,177.94,178.08,31500.0,153.6476,153.6476,153.432,153.5528,31500.0
2015-03-17 11:00:00,178.01,178.28,177.98,178.09,24900.0,153.4924,153.7252,153.4665,153.5614,24900.0
2015-03-17 11:10:00,178.12,178.2,177.7,177.71,57400.0,153.5872,153.6562,153.2251,153.2337,57400.0
2015-03-17 11:20:00,177.71,178.09,177.71,178.08,16100.0,153.2337,153.5614,153.2337,153.5528,16100.0
2015-03-17 11:30:00,178.09,178.09,177.79,177.98,56600.0,153.5614,153.5614,153.3027,153.4665,56600.0
2015-03-17 11:40:00,177.93,178.3,177.92,178.28,32800.0,153.4234,153.7425,153.4148,153.7252,32800.0
2015-03-17 11:50:00,178.25,178.36,177.9,178.36,38400.0,153.6993,153.7942,153.3975,153.7942,38400.0
2015-03-17 12:00:00,178.29,178.41,178.18,178.31,18700.0,153.7338,153.8373,153.639,153.7511,18700.0
2015-03-17 12:10:00,178.31,178.32,177.93,177.96,71300.0,153.7511,153.7597,153.4234,153.4493,71300.0
2015-03-17 12:20:00,177.97,178.1,177.95,178.04,25700.0,153.4579,153.57,153.4407,153.5183,25700.0
2015-03-17 12:30:00,178.07,178.24,177.9,178.23,30800.0,153.5441,153.6907,153.3975,153.6821,30800.0
2015-03-17 12:40:00,178.24,178.26,177.97,178.0,18100.0,153.6907,153.708,153.4579,153.4838,18100.0
2015-03-17 12:50:00,178.02,178.11,177.97,178.1,21900.0,153.501,153.5786,153.4579,153.57,21900.0
2015-03-17 13:00:00,178.11,178.14,177.99,178.03,19500.0,153.5786,153.6045,153.4751,153.5096,19500.0
2015-03-17 13:10:00,178.06,178.09,177.91,177.95,25800.0,153.5355,153.5614,153.4062,153.4407,25800.0
2015-03-17 13:20:00,177.96,177.98,177.88,177.92,24000.0,153.4493,153.4665,153.3803,153.4148,24000.0
2015-03-17 13:30:00,177.91,177.92,177.78,177.8,34900.0,153.4062,153.4148,153.2941,153.3113,34900.0
2015-03-17 13:40:00,177.8,177.95,177.78,177.84,28100.0,153.3113,153.4407,153.2941,153.3458,28100.0
2015-03-17 13:50:00,177.84,177.94,177.78,177.86,28800.0,153.3458,153.432,153.2941,153.3631,28800.0
2015-03-17 14:00:00,177.92,177.96,177.68,177.9,36200.0,153.4148,153.4493,153.2078,153.3975,36200.0
2015-03-17 14:10:00,177.88,177.92,177.71,177.74,28700.0,153.3803,153.4148,153.2337,153.2596,28700.0
2015-03-17 14:20:00,177.74,177.74,177.37,177.42,80200.0,153.2596,153.2596,152.9405,152.9837,80200.0
2015-03-17 14:30:00,177.4,177.46,177.06,177.39,58700.0,152.9664,153.0181,152.6732,152.9578,58700.0
2015-03-17 14:40:00,177.39,177.42,177.12,177.18,78400.0,152.9578,152.9837,152.725,152.7767,78400.0
2015-03-17 14:50:00,177.16,177.39,177.05,177.31,28600.0,152.7595,152.9578,152.6646,152.8888,28600.0
2015-03-17 15:00:00,177.28,177.41,177.08,177.08,37100.0,152.8629,152.975,152.6905,152.6905,37100.0
2015-03-17 15:10:00,177.09,177.31,177.07,177.24,30200.0,152.6991,152.8888,152.6819,152.8284,30200.0
2015-03-17 15:20:00,177.24,177.31,176.93,176.93,74900.0,152.8284,152.8888,152.5611,152.5611,74900.0
2015-03-17 15:30:00,176.93,176.94,176.73,176.75,184700.0,152.5611,152.5698,152.3887,152.4059,184700.0
2015-03-17 15:40:00,176.74,176.75,176.32,176.46,106900.0,152.3973,152.4059,152.0352,152.1559,106900.0
2015-03-17 15:50:00,176.46,176.6,175.76,175.79,327400.0,152.1559,152.2766,151.5523,151.5782,327400.0
2015-03-18 09:30:00,172.0,174.1,171.11,173.22,340700.0,148.3102,150.1209,147.5427,149.3621,340700.0
2015-03-18 09:40:00,173.42,173.42,172.02,172.35,101200.0,149.5346,149.5346,148.3274,148.612,101200.0
2015-03-18 09:50:00,172.43,172.85,171.57,171.81,124900.0,148.6809,149.0431,147.9394,148.1463,124900.0
2015-03-18 10:00:00,171.9,172.75,171.71,171.8,99400.0,148.2239,148.9569,148.0601,148.1377,99400.0
2015-03-18 10:10:00,171.9,171.99,170.82,171.11,137700.0,148.2239,148.3015,147.2927,147.5427,137700.0
2015-03-18 10:20:00,171.0,171.67,170.9,171.6,103800.0,147.4479,148.0256,147.3617,147.9653,103800.0
2015-03-18 10:30:00,171.6,171.98,171.05,171.75,65400.0,147.9653,148.2929,147.491,148.0946,65400.0
2015-03-18 10:40:00,171.87,171.88,171.61,171.67,49700.0,148.1981,148.2067,147.9739,148.0256,49700.0
2015-03-18 10:50:00,171.69,171.78,171.31,171.7,50700.0,148.0429,148.1205,147.7152,148.0515,50700.0
2015-03-18 11:00:00,171.67,171.92,171.61,171.83,37300.0,148.0256,148.2412,147.9739,148.1636,37300.0
2015-03-18 11:10:00,171.83,171.89,171.36,171.39,54100.0,148.1636,148.2153,147.7583,147.7842,54100.0
2015-03-18 11:20:00,171.36,171.4,171.0,171.13,81500.0,147.7583,147.7928,147.4479,147.56,81500.0
2015-03-18 11:30:00,171.13,171.5,170.6,170.64,94200.0,147.56,147.879,147.103,147.1375,94200.0
2015-03-18 11:40:00,170.68,170.96,170.51,170.96,96500.0,147.172,147.4134,147.0254,147.4134,96500.0
2015-03-18 11:50:00,170.96,171.49,170.96,171.22,39700.0,147.4134,147.8704,147.4134,147.6376,39700.0
2015-03-18 12:00:00,171.22,171.56,171.21,171.47,35800.0,147.6376,147.9308,147.629,147.8532,35800.0
2015-03-18 12:10:00,171.5,171.77,171.42,171.6,51200.0,147.879,148.1118,147.81,147.9653,51200.0
2015-03-18 12:20:00,171.63,172.1,171.59,172.08,75800.0,147.9911,148.3964,147.9566,148.3791,75800.0
2015-03-18 12:30:00,172.06,172.24,171.87,171.97,41800.0,148.3619,148.5171,148.1981,148.2843,41800.0
2015-03-18 12:40:00,171.87,172.13,171.69,172.12,25000.0,148.1981,148.4223,148.0429,148.4136,25000.0
2015-03-18 12:50:00,172.13,172.16,171.9,172.16,29300.0,148.4223,148.4481,148.2239,148.4481,29300.0
2015-03-18 13:00:00,172.17,172.24,172.04,172.2,40400.0,148.4567,148.5171,148.3447,148.4826,40400.0
2015-03-18 13:10:00,172.18,172.5,172.15,172.34,25100.0,148.4654,148.7413,148.4395,148.6033,25100.0
2015-03-18 13:20:00,172.35,172.36,172.04,172.24,28200.0,148.612,148.6206,148.3447,148.5171,28200.0
2015-03-18 13:30:00,172.16,172.41,171.95,171.96,37900.0,148.4481,148.6637,148.267,148.2757,37900.0
2015-03-18 13:40:00,171.99,172.33,171.91,172.25,43900.0,148.3015,148.5947,148.2326,148.5257,43900.0
2015-03-18 13:50:00,172.21,172.75,172.21,172.51,32600.0,148.4912,148.9569,148.4912,148.7499,32600.0
2015-03-18 14:00:00,172.56,173.74,172.25,173.36,78300.0,148.793,149.8105,148.5257,149.4828,78300.0
2015-03-18 14:10:00,173.36,173.94,173.1,173.64,92400.0,149.4828,149.983,149.2587,149.7243,92400.0
2015-03-18 14:20:00,173.69,173.7,172.11,172.39,121300.0,149.7674,149.776,148.405,148.6464,121300.0
2015-03-18 14:30:00,172.39,173.59,172.34,173.46,110600.0,148.6464,149.6812,148.6033,149.5691,110600.0
2015-03-18 14:40:00,173.46,174.14,173.35,173.4,159700.0,149.5691,150.1554,149.4742,149.5173,159700.0
2015-03-18 14:50:00,173.4,173.5,172.92,173.04,50100.0,149.5173,149.6036,149.1034,149.2069,50100.0
2015-03-18 15:00:00,173.03,173.35,172.8,173.1,74000.0,149.1983,149.4742,149.0,149.2587,74000.0
2015-03-18 15:10:00,173.1,173.86,173.01,173.68,60700.0,149.2587,149.914,149.1811,149.7588,60700.0
2015-03-18 15:20:00,173.62,173.73,173.38,173.41,87300.0,149.707,149.8019,149.5001,149.526,87300.0
2015-03-18 15:30:00,173.42,173.55,173.01,173.55,95000.0,149.5346,149.6467,149.1811,149.6467,95000.0
2015-03-18 15:40:00,173.56,173.77,173.44,173.5,121000.0,149.6553,149.8364,149.5518,149.6036,121000.0
2015-03-18 15:50:00,173.49,173.61,173.13,173.32,255600.0,149.5949,149.6984,149.2845,149.4484,255600.0
2015-03-19 09:30:00,173.59,173.73,172.61,173.29,76300.0,149.6812,149.8019,148.8361,149.4225,76300.0
2015-03-19 09:40:00,173.22,173.44,172.87,173.17,38100.0,149.3621,149.5518,149.0603,149.319,38100.0
2015-03-19 09:50:00,173.21,174.27,173.2,174.27,55500.0,149.3535,150.2675,149.3449,150.2675,55500.0
2015-03-19 10:00:00,174.22,174.61,174.09,174.42,54400.0,150.2244,150.5607,150.1123,150.3968,54400.0
2015-03-19 10:10:00,174.49,175.1,174.42,175.07,56300.0,150.4572,150.9832,150.3968,150.9573,56300.0
2015-03-19 10:20:00,175.05,175.13,174.29,174.48,47100.0,150.9401,151.0091,150.2848,150.4486,47100.0
2015-03-19 10:30:00,174.54,174.79,174.02,174.75,34300.0,150.5003,150.7159,150.0519,150.6814,34300.0
2015-03-19 10:40:00,174.76,175.11,174.18,174.37,31600.0,150.69,150.9918,150.1899,150.3537,31600.0
2015-03-19 10:50:00,174.26,174.42,174.0,174.01,28500.0,150.2589,150.3968,150.0347,150.0433,28500.0
2015-03-19 11:00:00,174.0,174.01,173.7,173.75,60300.0,150.0347,150.0433,149.776,149.8191,60300.0
2015-03-19 11:10:00,173.7,173.7,173.27,173.42,66500.0,149.776,149.776,149.4052,149.5346,66500.0
2015-03-19 11:20:00,173.42,173.47,173.22,173.22,51300.0,149.5346,149.5777,149.3621,149.3621,51300.0
2015-03-19 11:30:00,173.24,173.24,172.71,172.75,43600.0,149.3794,149.3794,148.9224,148.9569,43600.0
2015-03-19 11:40:00,172.72,172.83,172.5,172.71,54600.0,148.931,149.0258,148.7413,148.9224,54600.0
2015-03-19 11:50:00,172.7,173.12,172.5,173.12,53600.0,148.9137,149.2759,148.7413,149.2759,53600.0
2015-03-19 12:00:00,173.11,173.32,172.96,173.02,31200.0,149.2673,149.4484,149.1379,149.1897,31200.0
2015-03-19 12:10:00,173.01,173.27,172.97,173.12,50300.0,149.1811,149.4052,149.1466,149.2759,50300.0
2015-03-19 12:20:00,173.12,173.23,172.78,173.23,41200.0,149.2759,149.3708,148.9827,149.3708,41200.0
2015-03-19 12:30:00,173.17,173.28,172.95,172.95,42000.0,149.319,149.4139,149.1293,149.1293,42000.0
2015-03-19 12:40:00,172.95,173.07,172.74,172.96,36800.0,149.1293,149.2328,148.9482,149.1379,36800.0
2015-03-19 12:50:00,172.93,172.93,172.68,172.68,15700.0,149.1121,149.1121,148.8965,148.8965,15700.0
2015-03-19 13:00:00,172.66,173.29,172.51,173.27,44000.0,148.8793,149.4225,148.7499,149.4052,44000.0
2015-03-19 13:10:00,173.29,173.8,173.29,173.74,34300.0,149.4225,149.8622,149.4225,149.8105,34300.0
2015-03-19 13:20:00,173.75,174.16,173.75,174.04,38100.0,149.8191,150.1727,149.8191,150.0692,38100.0
2015-03-19 13:30:00,174.0,174.4,173.94,174.26,44900.0,150.0347,150.3796,149.983,150.2589,44900.0
2015-03-19 13:40:00,174.25,174.44,174.12,174.35,31100.0,150.2503,150.4141,150.1382,150.3365,31100.0
2015-03-19 13:50:00,174.37,174.41,174.21,174.34,23900.0,150.3537,150.3882,150.2158,150.3279,23900.0
2015-03-19 14:00:00,174.32,174.34,174.05,174.24,43600.0,150.3106,150.3279,150.0778,150.2416,43600.0
2015-03-19 14:10:00,174.26,174.33,174.06,174.16,27700.0,150.2589,150.3192,150.0864,150.1727,27700.0
2015-03-19 14:20:00,174.2,174.2,173.84,173.95,20100.0,150.2072,150.2072,149.8967,149.9916,20100.0
2015-03-19 14:30:00,173.98,174.13,173.86,174.03,16200.0,150.0175,150.1468,149.914,150.0606,16200.0
2015-03-19 14:40:00,174.04,174.34,174.01,174.28,25200.0,150.0692,150.3279,150.0433,150.2761,25200.0
2015-03-19 14:50:00,174.26,174.27,173.97,174.09,22700.0,150.2589,150.2675,150.0088,150.1123,22700.0
2015-03-19 15:00:00,174.09,174.28,173.89,173.91,33100.0,150.1123,150.2761,149.9398,149.9571,33100.0
2015-03-19 15:10:00,173.9,173.95,173.67,173.7,34800.0,149.9485,149.9916,149.7501,149.776,34800.0
2015-03-19 15:20:00,173.72,173.75,173.44,173.49,50200.0,149.7933,149.8191,149.5518,149.5949,50200.0
2015-03-19 15:30:00,173.46,173.79,173.42,173.71,41700.0,149.5691,149.8536,149.5346,149.7846,41700.0
2015-03-19 15:40:00,173.7,173.74,173.42,173.63,50000.0,149.776,149.8105,149.5346,149.7157,50000.0
2015-03-19 15:50:00,173.6,173.88,173.59,173.84,134900.0,149.6898,149.9312,149.6812,149.8967,134900.0
2015-03-20 09:30:00,174.1,174.34,173.41,173.6,302200.0,150.1209,150.3279,149.526,149.6898,302200.0
2015-03-20 09:40:00,173.61,173.65,172.45,172.75,58400.0,149.6984,149.7329,148.6982,148.9569,58400.0
2015-03-20 09:50:00,172.76,173.87,172.64,173.64,42600.0,148.9655,149.9226,148.862,149.7243,42600.0
2015-03-20 10:00:00,173.65,173.72,172.78,173.05,56100.0,149.7329,149.7933,148.9827,149.2155,56100.0
2015-03-20 10:10:00,173.08,173.08,172.72,172.72,25600.0,149.2414,149.2414,148.931,148.931,25600.0
2015-03-20 10:20:00,172.72,172.77,172.01,172.09,56500.0,148.931,148.9741,148.3188,148.3878,56500.0
2015-03-20 10:30:00,172.11,172.58,172.08,172.5,58600.0,148.405,148.8103,148.3791,148.7413,58600.0
2015-03-20 10:40:00,172.5,172.61,172.38,172.47,51600.0,148.7413,148.8361,148.6378,148.7154,51600.0
2015-03-20 10:50:00,172.48,172.61,172.22,172.38,64500.0,148.724,148.8361,148.4999,148.6378,64500.0
2015-03-20 11:00:00,172.38,172.54,172.33,172.47,40700.0,148.6378,148.7758,148.5947,148.7154,40700.0
2015-03-20 11:10:00,172.45,172.72,172.37,172.68,24300.0,148.6982,148.931,148.6292,148.8965,24300.0
2015-03-20 11:20:00,172.69,172.69,172.12,172.37,53400.0,148.9051,148.9051,148.4136,148.6292,53400.0
2015-03-20 11:30:00,172.38,172.49,172.34,172.49,26900.0,148.6378,148.7327,148.6033,148.7327,26900.0
2015-03-20 11:40:00,172.5,172.63,172.45,172.63,29400.0,148.7413,148.8534,148.6982,148.8534,29400.0
2015-03-20 11:50:00,172.66,172.94,172.64,172.82,37500.0,148.8793,149.1207,148.862,149.0172,37500.0
2015-03-20 12:00:00,172.81,172.83,172.45,172.51,33700.0,149.0086,149.0258,148.6982,148.7499,33700.0
2015-03-20 12:10:00,172.49,172.52,172.05,172.09,47900.0,148.7327,148.7585,148.3533,148.3878,47900.0
2015-03-20 12:20:00,172.14,172.36,172.02,172.33,31000.0,148.4309,148.6206,148.3274,148.5947,31000.0
2015-03-20 12:30:00,172.34,172.52,172.34,172.43,12300.0,148.6033,148.7585,148.6033,148.6809,12300.0
2015-03-20 12:40:00,172.41,172.44,172.28,172.33,18500.0,148.6637,148.6896,148.5516,148.5947,18500.0
2015-03-20 12:50:00,172.35,172.6,172.35,172.5,24000.0,148.612,148.8275,148.612,148.7413,24000.0
2015-03-20 13:00:00,172.52,172.65,172.43,172.61,28000.0,148.7585,148.8706,148.6809,148.8361,28000.0
2015-03-20 13:10:00,172.66,172.98,172.62,172.86,36300.0,148.8793,149.1552,148.8448,149.0517,36300.0
2015-03-20 13:20:00,172.94,173.0,172.87,172.87,18800.0,149.1207,149.1724,149.0603,149.0603,18800.0
2015-03-20 13:30:00,172.88,172.95,172.79,172.79,30600.0,149.069,149.1293,148.9914,148.9914,30600.0
2015-03-20 13:40:00,172.78,172.86,172.69,172.72,17200.0,148.9827,149.0517,148.9051,148.931,17200.0
2015-03-20 13:50:00,172.74,172.81,172.7,172.72,14700.0,148.9482,149.0086,148.9137,148.931,14700.0
2015-03-20 14:00:00,172.72,172.8,172.65,172.8,17600.0,148.931,149.0,148.8706,149.0,17600.0
2015-03-20 14:10:00,172.8,172.85,172.74,172.82,33800.0,149.0,149.0431,148.9482,149.0172,33800.0
2015-03-20 14:20:00,172.79,172.79,172.6,172.62,30200.0,148.9914,148.9914,148.8275,148.8448,30200.0
2015-03-20 14:30:00,172.62,172.69,172.59,172.67,40000.0,148.8448,148.9051,148.8189,148.8879,40000.0
2015-03-20 14:40:00,172.65,172.69,172.46,172.52,41300.0,148.8706,148.9051,148.7068,148.7585,41300.0
2015-03-20 14:50:00,172.53,172.77,172.51,172.75,18200.0,148.7672,148.9741,148.7499,148.9569,18200.0
2015-03-20 15:00:00,172.75,172.78,172.6,172.65,25700.0,148.9569,148.9827,148.8275,148.8706,25700.0
2015-03-20 15:10:00,172.65,172.66,172.18,172.18,34200.0,148.8706,148.8793,148.4654,148.4654,34200.0
2015-03-20 15:20:00,172.19,172.36,172.13,172.23,46100.0,148.474,148.6206,148.4223,148.5085,46100.0
2015-03-20 15:30:00,172.24,172.47,172.17,172.46,54300.0,148.5171,148.7154,148.4567,148.7068,54300.0
2015-03-20 15:40:00,172.42,172.45,172.12,172.15,73500.0,148.6723,148.6982,148.4136,148.4395,73500.0
2015-03-20 15:50:00,172.16,172.3,171.96,172.0,144500.0,148.4481,148.5688,148.2757,148.3102,144500.0
2015-03-23 09:30:00,172.17,172.28,171.8,172.16,48500.0,148.4567,148.5516,148.1377,148.4481,48500.0
2015-03-23 09:40:00,172.27,172.27,171.55,171.62,24100.0,148.543,148.543,147.9221,147.9825,24100.0
2015-03-23 09:50:00,171.67,171.77,171.51,171.62,25100.0,148.0256,148.1118,147.8876,147.9825,25100.0
2015-03-23 10:00:00,171.67,171.86,171.44,171.86,29700.0,148.0256,148.1894,147.8273,148.1894,29700.0
2015-03-23 10:10:00,171.83,172.14,171.57,171.89,49100.0,148.1636,148.4309,147.9394,148.2153,49100.0
2015-03-23 10:20:00,171.86,171.86,171.52,171.57,16500.0,148.1894,148.1894,147.8963,147.9394,16500.0
2015-03-23 10:30:00,171.57,171.73,171.36,171.56,38200.0,147.9394,148.0773,147.7583,147.9308,38200.0
2015-03-23 10:40:00,171.55,171.61,171.21,171.36,28700.0,147.9221,147.9739,147.629,147.7583,28700.0
2015-03-23 10:50:00,171.35,171.92,171.32,171.92,69800.0,147.7497,148.2412,147.7238,148.2412,69800.0
2015-03-23 11:00:00,171.93,172.06,171.79,171.91,26600.0,148.2498,148.3619,148.1291,148.2326,26600.0
2015-03-23 11:10:00,171.93,171.98,171.79,171.91,18900.0,148.2498,148.2929,148.1291,148.2326,18900.0
2015-03-23 11:20:00,171.92,172.02,171.64,171.7,20100.0,148.2412,148.3274,147.9997,148.0515,20100.0
2015-03-23 11:30:00,171.68,171.7,171.29,171.32,29900.0,148.0342,148.0515,147.6979,147.7238,29900.0
2015-03-23 11:40:00,171.32,171.39,171.2,171.27,46700.0,147.7238,147.7842,147.6203,147.6807,46700.0
2015-03-23 11:50:00,171.2,171.38,171.13,171.34,20200.0,147.6203,147.7756,147.56,147.7411,20200.0
2015-03-23 12:00:00,171.33,171.34,171.04,171.12,20100.0,147.7324,147.7411,147.4824,147.5514,20100.0
2015-03-23 12:10:00,171.12,171.19,171.09,171.15,28000.0,147.5514,147.6117,147.5255,147.5772,28000.0
2015-03-23 12:20:00,171.15,171.34,171.13,171.31,18000.0,147.5772,147.7411,147.56,147.7152,18000.0
2015-03-23 12:30:00,171.33,171.43,171.22,171.26,19700.0,147.7324,147.8187,147.6376,147.6721,19700.0
2015-03-23 12:40:00,171.29,171.35,171.25,171.25,10900.0,147.6979,147.7497,147.6635,147.6635,10900.0
2015-03-23 12:50:00,171.24,171.29,171.14,171.16,14900.0,147.6548,147.6979,147.5686,147.5859,14900.0
2015-03-23 13:00:00,171.21,171.24,171.11,171.11,25000.0,147.629,147.6548,147.5427,147.5427,25000.0
2015-03-23 13:10:00,171.15,171.26,171.12,171.22,20200.0,147.5772,147.6721,147.5514,147.6376,20200.0
2015-03-23 13:20:00,171.22,171.22,171.11,171.14,17100.0,147.6376,147.6376,147.5427,147.5686,17100.0
2015-03-23 13:30:00,171.13,171.16,171.02,171.07,16100.0,147.56,147.5859,147.4651,147.5083,16100.0
2015-03-23 13:40:00,171.08,171.22,171.02,171.22,16500.0,147.5169,147.6376,147.4651,147.6376,16500.0
2015-03-23 13:50:00,171.2,171.29,171.08,171.25,18200.0,147.6203,147.6979,147.5169,147.6635,18200.0
2015-03-23 14:00:00,171.23,171.46,171.2,171.46,16300.0,147.6462,147.8445,147.6203,147.8445,16300.0
2015-03-23 14:10:00,171.49,171.52,171.3,171.34,27400.0,147.8704,147.8963,147.7066,147.7411,27400.0
2015-03-23 14:20:00,171.36,171.38,171.24,171.24,18300.0,147.7583,147.7756,147.6548,147.6548,18300.0
2015-03-23 14:30:00,171.25,171.29,171.11,171.25,12300.0,147.6635,147.6979,147.5427,147.6635,12300.0
2015-03-23 14:40:00,171.24,171.24,171.09,171.11,17700.0,147.6548,147.6548,147.5255,147.5427,17700.0
2015-03-23 14:50:00,171.11,171.21,171.09,171.19,13500.0,147.5427,147.629,147.5255,147.6117,13500.0
2015-03-23 15:00:00,171.21,171.21,171.02,171.11,16800.0,147.629,147.629,147.4651,147.5427,16800.0
2015-03-23 15:10:00,171.11,171.11,170.78,170.84,45700.0,147.5427,147.5427,147.2582,147.3099,45700.0
2015-03-23 15:20:00,170.87,171.11,170.86,171.04,36500.0,147.3358,147.5427,147.3272,147.4824,36500.0
2015-03-23 15:30:00,171.03,171.08,170.96,171.02,38000.0,147.4738,147.5169,147.4134,147.4651,38000.0
2015-03-23 15:40:00,171.02,171.06,170.96,171.01,54400.0,147.4651,147.4996,147.4134,147.4565,54400.0
2015-03-23 15:50:00,171.01,171.01,170.68,170.68,103000.0,147.4565,147.4565,147.172,147.172,103000.0
2015-03-24 09:30:00,170.29,170.41,169.41,169.98,90400.0,146.8357,146.9392,146.0769,146.5684,90400.0
2015-03-24 09:40:00,169.88,170.21,169.73,170.13,46600.0,146.4822,146.7667,146.3528,146.6977,46600.0
2015-03-24 09:50:00,170.13,170.14,169.9,170.09,22100.0,146.6977,146.7063,146.4994,146.6632,22100.0
2015-03-24 10:00:00,170.11,170.22,169.94,170.01,20600.0,146.6805,146.7753,146.5339,146.5942,20600.0
2015-03-24 10:10:00,169.99,170.1,169.9,169.99,31400.0,146.577,146.6719,146.4994,146.577,31400.0
2015-03-24 10:20:00,169.98,170.1,169.86,170.05,35100.0,146.5684,146.6719,146.4649,146.6287,35100.0
2015-03-24 10:30:00,170.09,170.16,170.03,170.16,11500.0,146.6632,146.7236,146.6115,146.7236,11500.0
2015-03-24 10:40:00,170.09,170.29,170.09,170.15,13500.0,146.6632,146.8357,146.6632,146.715,13500.0
2015-03-24 10:50:00,170.17,170.39,170.16,170.39,11900.0,146.7322,146.9219,146.7236,146.9219,11900.0
2015-03-24 11:00:00,170.39,170.5,170.13,170.4,15600.0,146.9219,147.0168,146.6977,146.9305,15600.0
2015-03-24 11:10:00,170.37,170.48,170.32,170.44,9800.0,146.9047,146.9995,146.8615,146.965,9800.0
2015-03-24 11:20:00,170.44,170.45,170.36,170.4,5300.0,146.965,146.9736,146.896,146.9305,5300.0
2015-03-24 11:30:00,170.41,170.47,170.28,170.3,13000.0,146.9392,146.9909,146.8271,146.8443,13000.0
2015-03-24 11:40:00,170.3,170.32,170.19,170.3,8800.0,146.8443,146.8615,146.7495,146.8443,8800.0
2015-03-24 11:50:00,170.3,170.38,170.25,170.36,15300.0,146.8443,146.9133,146.8012,146.896,15300.0
2015-03-24 12:00:00,170.36,170.46,170.31,170.38,22200.0,146.896,146.9823,146.8529,146.9133,22200.0
2015-03-24 12:10:00,170.37,170.45,170.34,170.42,4100.0,146.9047,146.9736,146.8788,146.9478,4100.0
2015-03-24 12:20:00,170.39,170.41,170.26,170.3,10600.0,146.9219,146.9392,146.8098,146.8443,10600.0
2015-03-24 12:30:00,170.29,170.43,170.2,170.43,33700.0,146.8357,146.9564,146.7581,146.9564,33700.0
2015-03-24 12:40:00,170.42,170.42,170.26,170.27,14200.0,146.9478,146.9478,146.8098,146.8184,14200.0
2015-03-24 12:50:00,170.22,170.22,170.11,170.11,8200.0,146.7753,146.7753,146.6805,146.6805,8200.0
2015-03-24 13:00:00,170.1,170.17,170.06,170.14,10900.0,146.6719,146.7322,146.6374,146.7063,10900.0
2015-03-24 13:10:00,170.13,170.17,170.01,170.05,10500.0,146.6977,146.7322,146.5942,146.6287,10500.0
2015-03-24 13:20:00,170.05,170.09,169.85,169.9,14400.0,146.6287,146.6632,146.4563,146.4994,14400.0
2015-03-24 13:30:00,169.92,169.98,169.85,169.91,26900.0,146.5166,146.5684,146.4563,146.508,26900.0
2015-03-24 13:40:00,169.9,170.04,169.87,169.96,18100.0,146.4994,146.6201,146.4735,146.5511,18100.0
2015-03-24 13:50:00,169.98,170.08,169.98,170.02,14900.0,146.5684,146.6546,146.5684,146.6029,14900.0
2015-03-24 14:00:00,170.0,170.09,169.92,170.09,28500.0,146.5856,146.6632,146.5166,146.6632,28500.0
2015-03-24 14:10:00,170.1,170.14,169.85,169.86,18100.0,146.6719,146.7063,146.4563,146.4649,18100.0
2015-03-24 14:20:00,169.86,169.95,169.83,169.9,25500.0,146.4649,146.5425,146.439,146.4994,25500.0
2015-03-24 14:30:00,169.88,169.88,169.68,169.75,19500.0,146.4822,146.4822,146.3097,146.3701,19500.0
2015-03-24 14:40:00,169.74,169.78,169.65,169.69,13900.0,146.3614,146.3959,146.2838,146.3183,13900.0
2015-03-24 14:50:00,169.69,169.69,169.57,169.6,19400.0,146.3183,146.3183,146.2148,146.2407,19400.0
2015-03-24 15:00:00,169.62,169.81,169.58,169.81,27000.0,146.258,146.4218,146.2235,146.4218,27000.0
2015-03-24 15:10:00,169.81,169.81,169.63,169.66,16900.0,146.4218,146.4218,146.2666,146.2925,16900.0
2015-03-24 15:20:00,169.66,169.66,169.42,169.42,25600.0,146.2925,146.2925,146.0855,146.0855,25600.0
2015-03-24 15:30:00,169.41,169.46,169.37,169.44,39100.0,146.0769,146.12,146.0424,146.1028,39100.0
2015-03-24 15:40:00,169.44,169.53,169.25,169.28,41600.0,146.1028,146.1804,145.9389,145.9648,41600.0
2015-03-24 15:50:00,169.28,169.43,169.16,169.17,96800.0,145.9648,146.0941,145.8613,145.8699,96800.0
2015-03-25 09:30:00,169.74,169.8,169.09,169.09,49500.0,146.3614,146.4132,145.801,145.801,49500.0
2015-03-25 09:40:00,169.1,169.32,168.87,169.1,23400.0,145.8096,145.9993,145.6113,145.8096,23400.0
2015-03-25 09:50:00,169.11,169.29,168.97,169.18,14000.0,145.8182,145.9734,145.6975,145.8786,14000.0
2015-03-25 10:00:00,169.18,169.59,168.95,169.44,21200.0,145.8786,146.2321,145.6802,146.1028,21200.0
2015-03-25 10:10:00,169.47,169.48,169.22,169.28,11900.0,146.1286,146.1372,145.9131,145.9648,11900.0
2015-03-25 10:20:00,169.36,169.64,169.3,169.3,12000.0,146.0338,146.2752,145.982,145.982,12000.0
2015-03-25 10:30:00,169.26,169.39,169.13,169.29,13100.0,145.9475,146.0596,145.8354,145.9734,13100.0
2015-03-25 10:40:00,169.29,169.39,168.92,168.92,28300.0,145.9734,146.0596,145.6544,145.6544,28300.0
2015-03-25 10:50:00,168.97,169.1,168.77,168.86,35700.0,145.6975,145.8096,145.525,145.6026,35700.0
2015-03-25 11:00:00,168.86,168.86,168.78,168.79,30800.0,145.6026,145.6026,145.5337,145.5423,30800.0
2015-03-25 11:10:00,168.8,168.84,168.42,168.54,43300.0,145.5509,145.5854,145.2232,145.3267,43300.0
2015-03-25 11:20:00,168.54,168.64,168.36,168.61,26200.0,145.3267,145.4129,145.1715,145.3871,26200.0
2015-03-25 11:30:00,168.68,168.68,168.26,168.28,58100.0,145.4474,145.4474,145.0853,145.1025,58100.0
2015-03-25 11:40:00,168.26,168.28,168.04,168.08,41500.0,145.0853,145.1025,144.8956,144.9301,41500.0
2015-03-25 11:50:00,168.08,168.15,167.82,167.93,38800.0,144.9301,144.9904,144.7059,144.8007,38800.0
2015-03-25 12:00:00,167.91,167.97,167.7,167.8,24300.0,144.7835,144.8352,144.6024,144.6886,24300.0
2015-03-25 12:10:00,167.76,167.95,167.74,167.84,13200.0,144.6541,144.818,144.6369,144.7231,13200.0
2015-03-25 12:20:00,167.9,167.9,167.47,167.78,39000.0,144.7749,144.7749,144.4041,144.6714,39000.0
2015-03-25 12:30:00,167.73,167.87,167.68,167.87,21100.0,144.6283,144.749,144.5852,144.749,21100.0
2015-03-25 12:40:00,167.85,167.85,167.25,167.47,25300.0,144.7317,144.7317,144.2144,144.4041,25300.0
2015-03-25 12:50:00,167.51,167.72,167.46,167.67,15500.0,144.4386,144.6197,144.3955,144.5765,15500.0
2015-03-25 13:00:00,167.66,167.69,167.51,167.57,53100.0,144.5679,144.5938,144.4386,144.4903,53100.0
2015-03-25 13:10:00,167.55,167.58,167.22,167.27,46500.0,144.4731,144.4989,144.1885,144.2316,46500.0
2015-03-25 13:20:00,167.21,167.35,167.1,167.29,21700.0,144.1799,144.3006,144.085,144.2489,21700.0
2015-03-25 13:30:00,167.37,167.38,167.15,167.23,12900.0,144.3179,144.3265,144.1282,144.1971,12900.0
2015-03-25 13:40:00,167.26,167.32,167.17,167.25,22800.0,144.223,144.2747,144.1454,144.2144,22800.0
2015-03-25 13:50:00,167.26,167.31,167.1,167.2,30000.0,144.223,144.2661,144.085,144.1713,30000.0
2015-03-25 14:00:00,167.17,167.19,166.64,166.67,49400.0,144.1454,144.1626,143.6884,143.7143,49400.0
2015-03-25 14:10:00,166.67,166.76,166.49,166.7,42000.0,143.7143,143.7919,143.5591,143.7401,42000.0
2015-03-25 14:20:00,166.69,166.75,166.44,166.5,39500.0,143.7315,143.7833,143.5159,143.5677,39500.0
2015-03-25 14:30:00,166.52,166.72,166.39,166.44,26000.0,143.5849,143.7574,143.4728,143.5159,26000.0
2015-03-25 14:40:00,166.38,166.38,166.17,166.35,28400.0,143.4642,143.4642,143.2831,143.4383,28400.0
2015-03-25 14:50:00,166.35,166.54,166.31,166.42,23000.0,143.4383,143.6022,143.4039,143.4987,23000.0
2015-03-25 15:00:00,166.42,166.42,166.15,166.29,34900.0,143.4987,143.4987,143.2659,143.3866,34900.0
2015-03-25 15:10:00,166.28,166.35,166.11,166.14,36000.0,143.378,143.4383,143.2314,143.2573,36000.0
2015-03-25 15:20:00,166.14,166.21,165.85,165.91,31200.0,143.2573,143.3176,143.0072,143.0589,31200.0
2015-03-25 15:30:00,165.93,165.93,165.73,165.86,78600.0,143.0762,143.0762,142.9037,143.0158,78600.0
2015-03-25 15:40:00,165.84,165.86,165.38,165.43,72700.0,142.9986,143.0158,142.6019,142.6451,72700.0
2015-03-25 15:50:00,165.43,165.65,165.35,165.44,152000.0,142.6451,142.8348,142.5761,142.6537,152000.0
2015-03-26 09:30:00,164.28,165.27,163.6,165.21,161800.0,141.6534,142.5071,141.0671,142.4554,161800.0
2015-03-26 09:40:00,165.14,166.0,164.72,165.38,55300.0,142.395,143.1365,142.0328,142.6019,55300.0
2015-03-26 09:50:00,165.37,165.85,165.25,165.34,49900.0,142.5933,143.0072,142.4898,142.5675,49900.0
2015-03-26 10:00:00,165.26,165.41,165.15,165.37,49900.0,142.4985,142.6278,142.4036,142.5933,49900.0
2015-03-26 10:10:00,165.36,165.52,165.05,165.19,51400.0,142.5847,142.7227,142.3174,142.4381,51400.0
2015-03-26 10:20:00,165.22,165.54,165.12,165.52,60500.0,142.464,142.7399,142.3778,142.7227,60500.0
2015-03-26 10:30:00,165.53,165.79,165.35,165.76,48100.0,142.7313,142.9555,142.5761,142.9296,48100.0
2015-03-26 10:40:00,165.77,166.28,165.67,166.28,63000.0,142.9382,143.378,142.852,143.378,63000.0
2015-03-26 10:50:00,166.29,166.37,165.96,166.35,41000.0,143.3866,143.4556,143.1021,143.4383,41000.0
2015-03-26 11:00:00,166.35,166.49,166.24,166.29,23400.0,143.4383,143.5591,143.3435,143.3866,23400.0
2015-03-26 11:10:00,166.25,166.45,166.21,166.25,24500.0,143.3521,143.5246,143.3176,143.3521,24500.0
2015-03-26 11:20:00,166.25,166.47,166.22,166.47,26300.0,143.3521,143.5418,143.3262,143.5418,26300.0
2015-03-26 11:30:00,166.48,166.53,166.33,166.43,34000.0,143.5504,143.5936,143.4211,143.5073,34000.0
2015-03-26 11:40:00,166.43,166.54,166.31,166.5,30300.0,143.5073,143.6022,143.4039,143.5677,30300.0
2015-03-26 11:50:00,166.45,166.57,166.29,166.56,19300.0,143.5246,143.628,143.3866,143.6194,19300.0
2015-03-26 12:00:00,166.54,166.63,166.2,166.21,40500.0,143.6022,143.6798,143.309,143.3176,40500.0
2015-03-26 12:10:00,166.21,166.27,166.11,166.24,51100.0,143.3176,143.3694,143.2314,143.3435,51100.0
2015-03-26 12:20:00,166.25,166.26,165.91,166.19,45300.0,143.3521,143.3607,143.0589,143.3004,45300.0
2015-03-26 12:30:00,166.2,166.34,166.07,166.09,13900.0,143.309,143.4297,143.1969,143.2142,13900.0
2015-03-26 12:40:00,166.07,166.19,165.75,166.19,20800.0,143.1969,143.3004,142.921,143.3004,20800.0
2015-03-26 12:50:00,166.17,166.46,166.09,166.35,12100.0,143.2831,143.5332,143.2142,143.4383,12100.0
2015-03-26 13:00:00,166.29,166.33,166.07,166.14,9400.0,143.3866,143.4211,143.1969,143.2573,9400.0
2015-03-26 13:10:00,166.15,166.16,165.63,165.77,23100.0,143.2659,143.2745,142.8175,142.9382,23100.0
2015-03-26 13:20:00,165.77,166.07,165.69,166.03,10400.0,142.9382,143.1969,142.8692,143.1624,10400.0
2015-03-26 13:30:00,166.03,166.25,165.98,166.08,13300.0,143.1624,143.3521,143.1193,143.2055,13300.0
2015-03-26 13:40:00,166.07,166.33,166.06,166.3,29900.0,143.1969,143.4211,143.1883,143.3952,29900.0
2015-03-26 13:50:00,166.25,166.43,166.22,166.27,13300.0,143.3521,143.5073,143.3262,143.3694,13300.0
2015-03-26 14:00:00,166.34,166.41,166.16,166.22,12100.0,143.4297,143.4901,143.2745,143.3262,12100.0
2015-03-26 14:10:00,166.18,166.24,166.01,166.13,11300.0,143.2918,143.3435,143.1452,143.2486,11300.0
2015-03-26 14:20:00,166.15,166.22,166.03,166.06,11600.0,143.2659,143.3262,143.1624,143.1883,11600.0
2015-03-26 14:30:00,166.08,166.11,165.92,165.95,74000.0,143.2055,143.2314,143.0676,143.0934,74000.0
2015-03-26 14:40:00,165.96,166.16,165.91,165.91,9700.0,143.1021,143.2745,143.0589,143.0589,9700.0
2015-03-26 14:50:00,165.79,165.84,165.64,165.64,13300.0,142.9555,142.9986,142.8261,142.8261,13300.0
2015-03-26 15:00:00,165.68,165.79,165.53,165.75,13400.0,142.8606,142.9555,142.7313,142.921,13400.0
2015-03-26 15:10:00,165.74,165.8,165.53,165.53,13100.0,142.9124,142.9641,142.7313,142.7313,13100.0
2015-03-26 15:20:00,165.54,165.7,165.42,165.67,14500.0,142.7399,142.8779,142.6364,142.852,14500.0
2015-03-26 15:30:00,165.67,166.04,165.58,165.75,20900.0,142.852,143.171,142.7744,142.921,20900.0
2015-03-26 15:40:00,165.75,165.8,165.58,165.71,40900.0,142.921,142.9641,142.7744,142.8865,40900.0
2015-03-26 15:50:00,165.69,165.79,165.45,165.49,84700.0,142.8692,142.9555,142.6623,142.6968,84700.0
2015-03-27 09:30:00,165.05,165.62,165.02,165.21,43500.0,142.3174,142.8089,142.2915,142.4554,43500.0
2015-03-27 09:40:00,165.29,165.32,164.95,165.17,25100.0,142.5243,142.5502,142.2312,142.4209,25100.0
2015-03-27 09:50:00,165.22,165.32,165.01,165.08,18100.0,142.464,142.5502,142.2829,142.3433,18100.0
2015-03-27 10:00:00,165.04,165.31,165.04,165.1,24400.0,142.3088,142.5416,142.3088,142.3605,24400.0
2015-03-27 10:10:00,165.03,165.08,164.75,164.88,15900.0,142.3001,142.3433,142.0587,142.1708,15900.0
2015-03-27 10:20:00,164.89,165.07,164.8,165.05,9500.0,142.1794,142.3346,142.1018,142.3174,9500.0
2015-03-27 10:30:00,165.02,165.3,164.7,165.3,12600.0,142.2915,142.533,142.0156,142.533,12600.0
2015-03-27 10:40:00,165.29,165.46,165.14,165.24,10900.0,142.5243,142.6709,142.395,142.4812,10900.0
2015-03-27 10:50:00,165.24,165.34,165.11,165.24,6700.0,142.4812,142.5675,142.3691,142.4812,6700.0
2015-03-27 11:00:00,165.26,165.26,164.97,165.0,15000.0,142.4985,142.4985,142.2484,142.2743,15000.0
2015-03-27 11:10:00,164.98,165.17,164.98,164.99,10400.0,142.257,142.4209,142.257,142.2657,10400.0
2015-03-27 11:20:00,165.0,165.0,164.83,164.93,8200.0,142.2743,142.2743,142.1277,142.2139,8200.0
2015-03-27 11:30:00,164.92,164.99,164.85,164.94,11400.0,142.2053,142.2657,142.1449,142.2225,11400.0
2015-03-27 11:40:00,164.92,165.1,164.82,165.1,10100.0,142.2053,142.3605,142.1191,142.3605,10100.0
2015-03-27 11:50:00,165.0,165.18,164.79,164.84,8200.0,142.2743,142.4295,142.0932,142.1363,8200.0
2015-03-27 12:00:00,164.82,165.08,164.77,165.01,8900.0,142.1191,142.3433,142.076,142.2829,8900.0
2015-03-27 12:10:00,164.94,165.01,164.86,164.91,11200.0,142.2225,142.2829,142.1536,142.1967,11200.0
2015-03-27 12:20:00,164.84,164.99,164.81,164.83,9900.0,142.1363,142.2657,142.1105,142.1277,9900.0
2015-03-27 12:30:00,164.83,164.99,164.78,164.82,8800.0,142.1277,142.2657,142.0846,142.1191,8800.0
2015-03-27 12:40:00,164.86,164.96,164.8,164.9,16100.0,142.1536,142.2398,142.1018,142.1881,16100.0
2015-03-27 12:50:00,164.86,164.95,164.73,164.95,14500.0,142.1536,142.2312,142.0415,142.2312,14500.0
2015-03-27 13:00:00,164.97,165.02,164.88,164.94,9300.0,142.2484,142.2915,142.1708,142.2225,9300.0
2015-03-27 13:10:00,164.9,164.95,164.82,164.84,6000.0,142.1881,142.2312,142.1191,142.1363,6000.0
2015-03-27 13:20:00,164.86,165.02,164.84,164.9,18900.0,142.1536,142.2915,142.1363,142.1881,18900.0
2015-03-27 13:30:00,164.93,165.07,164.91,164.92,5100.0,142.2139,142.3346,142.1967,142.2053,5100.0
2015-03-27 13:40:00,164.98,165.07,164.77,164.78,11800.0,142.257,142.3346,142.076,142.0846,11800.0
2015-03-27 13:50:00,164.81,164.9,164.73,164.85,7100.0,142.1105,142.1881,142.0415,142.1449,7100.0
2015-03-27 14:00:00,164.81,165.05,164.7,164.73,6300.0,142.1105,142.3174,142.0156,142.0415,6300.0
2015-03-27 14:10:00,164.75,164.82,164.58,164.58,19100.0,142.0587,142.1191,141.9121,141.9121,19100.0
2015-03-27 14:20:00,164.6,164.72,164.59,164.65,8200.0,141.9294,142.0328,141.9208,141.9725,8200.0
2015-03-27 14:30:00,164.73,164.82,164.58,164.62,9800.0,142.0415,142.1191,141.9121,141.9466,9800.0
2015-03-27 14:40:00,164.59,164.7,164.57,164.6,11800.0,141.9208,142.0156,141.9035,141.9294,11800.0
2015-03-27 14:50:00,164.58,164.6,164.51,164.55,13300.0,141.9121,141.9294,141.8518,141.8863,13300.0
2015-03-27 15:00:00,164.56,164.73,164.55,164.68,13600.0,141.8949,142.0415,141.8863,141.9984,13600.0
2015-03-27 15:10:00,164.67,164.79,164.56,164.66,11300.0,141.9897,142.0932,141.8949,141.9811,11300.0
2015-03-27 15:20:00,164.7,164.79,164.67,164.73,16500.0,142.0156,142.0932,141.9897,142.0415,16500.0
2015-03-27 15:30:00,164.73,164.85,164.65,164.8,21400.0,142.0415,142.1449,141.9725,142.1018,21400.0
2015-03-27 15:40:00,164.81,164.81,164.55,164.57,42200.0,142.1105,142.1105,141.8863,141.9035,42200.0
2015-03-27 15:50:00,164.6,164.72,164.56,164.59,82700.0,141.9294,142.0328,141.8949,141.9208,82700.0
2015-03-30 09:30:00,165.05,166.66,164.98,166.61,90900.0,142.3174,143.7056,142.257,143.6625,90900.0
2015-03-30 09:40:00,166.64,167.33,166.55,166.92,59900.0,143.6884,144.2834,143.6108,143.9298,59900.0
2015-03-30 09:50:00,166.8,166.97,166.56,166.64,39600.0,143.8264,143.973,143.6194,143.6884,39600.0
2015-03-30 10:00:00,166.63,166.87,166.5,166.59,32300.0,143.6798,143.8867,143.5677,143.6453,32300.0
2015-03-30 10:10:00,166.55,166.74,166.5,166.52,32800.0,143.6108,143.7746,143.5677,143.5849,32800.0
2015-03-30 10:20:00,166.52,166.55,166.14,166.32,43200.0,143.5849,143.6108,143.2573,143.4125,43200.0
2015-03-30 10:30:00,166.3,166.77,166.29,166.42,25000.0,143.3952,143.8005,143.3866,143.4987,25000.0
2015-03-30 10:40:00,166.38,166.43,166.17,166.43,33400.0,143.4642,143.5073,143.2831,143.5073,33400.0
2015-03-30 10:50:00,166.44,166.57,166.28,166.36,17900.0,143.5159,143.628,143.378,143.447,17900.0
2015-03-30 11:00:00,166.28,166.47,166.28,166.39,20500.0,143.378,143.5418,143.378,143.4728,20500.0
2015-03-30 11:10:00,166.4,166.44,166.3,166.4,29200.0,143.4815,143.5159,143.3952,143.4815,29200.0
2015-03-30 11:20:00,166.4,166.8,166.3,166.72,27500.0,143.4815,143.8264,143.3952,143.7574,27500.0
2015-03-30 11:30:00,166.74,166.83,166.51,166.79,23100.0,143.7746,143.8522,143.5763,143.8177,23100.0
2015-03-30 11:40:00,166.83,167.0,166.82,166.84,17900.0,143.8522,143.9988,143.8436,143.8609,17900.0
2015-03-30 11:50:00,166.84,166.85,166.72,166.84,22500.0,143.8609,143.8695,143.7574,143.8609,22500.0
2015-03-30 12:00:00,166.87,167.05,166.83,166.99,20900.0,143.8867,144.0419,143.8522,143.9902,20900.0
2015-03-30 12:10:00,166.95,167.19,166.91,167.14,11300.0,143.9557,144.1626,143.9212,144.1195,11300.0
2015-03-30 12:20:00,167.17,167.24,166.99,166.99,10700.0,144.1454,144.2058,143.9902,143.9902,10700.0
2015-03-30 12:30:00,167.02,167.18,166.95,166.95,12300.0,144.0161,144.154,143.9557,143.9557,12300.0
2015-03-30 12:40:00,166.93,167.08,166.93,166.99,14700.0,143.9385,144.0678,143.9385,143.9902,14700.0
2015-03-30 12:50:00,166.98,167.01,166.75,166.93,20100.0,143.9816,144.0074,143.7833,143.9385,20100.0
2015-03-30 13:00:00,166.94,167.14,166.93,167.09,18500.0,143.9471,144.1195,143.9385,144.0764,18500.0
2015-03-30 13:10:00,167.08,167.12,167.01,167.06,10900.0,144.0678,144.1023,144.0074,144.0506,10900.0
2015-03-30 13:20:00,167.06,167.29,167.05,167.25,21000.0,144.0506,144.2489,144.0419,144.2144,21000.0
2015-03-30 13:30:00,167.24,167.38,167.1,167.26,25000.0,144.2058,144.3265,144.085,144.223,25000.0
2015-03-30 13:40:00,167.25,167.28,167.14,167.24,12400.0,144.2144,144.2403,144.1195,144.2058,12400.0
2015-03-30 13:50:00,167.22,167.25,167.02,167.22,37800.0,144.1885,144.2144,144.0161,144.1885,37800.0
2015-03-30 14:00:00,167.26,167.3,167.08,167.14,15500.0,144.223,144.2575,144.0678,144.1195,15500.0
2015-03-30 14:10:00,167.14,167.27,167.12,167.12,13400.0,144.1195,144.2316,144.1023,144.1023,13400.0
2015-03-30 14:20:00,167.14,167.23,167.01,167.05,20500.0,144.1195,144.1971,144.0074,144.0419,20500.0
2015-03-30 14:30:00,167.05,167.07,166.91,166.98,27400.0,144.0419,144.0592,143.9212,143.9816,27400.0
2015-03-30 14:40:00,166.99,167.03,166.82,167.0,29400.0,143.9902,144.0247,143.8436,143.9988,29400.0
2015-03-30 14:50:00,167.0,167.04,166.91,167.04,22800.0,143.9988,144.0333,143.9212,144.0333,22800.0
2015-03-30 15:00:00,167.03,167.19,167.0,167.05,32700.0,144.0247,144.1626,143.9988,144.0419,32700.0
2015-03-30 15:10:00,167.02,167.15,166.95,167.13,43700.0,144.0161,144.1282,143.9557,144.1109,43700.0
2015-03-30 15:20:00,167.13,167.15,166.88,167.06,33900.0,144.1109,144.1282,143.8953,144.0506,33900.0
2015-03-30 15:30:00,167.06,167.1,166.92,167.02,37300.0,144.0506,144.085,143.9298,144.0161,37300.0
2015-03-30 15:40:00,167.0,167.03,166.78,166.85,41100.0,143.9988,144.0247,143.8091,143.8695,41100.0
2015-03-30 15:50:00,166.84,166.89,166.68,166.75,92600.0,143.8609,143.904,143.7229,143.7833,92600.0
2015-03-31 09:30:00,166.0,166.47,165.51,166.11,26700.0,143.1365,143.5418,142.714,143.2314,26700.0
2015-03-31 09:40:00,166.06,166.1,165.59,165.99,23000.0,143.1883,143.2228,142.783,143.1279,23000.0
2015-03-31 09:50:00,165.98,166.13,165.79,165.95,12300.0,143.1193,143.2486,142.9555,143.0934,12300.0
2015-03-31 10:00:00,165.9,166.04,165.78,166.0,22600.0,143.0503,143.171,142.9469,143.1365,22600.0
2015-03-31 10:10:00,166.0,166.18,165.73,165.85,14700.0,143.1365,143.2918,142.9037,143.0072,14700.0
2015-03-31 10:20:00,165.88,166.09,165.76,166.0,14900.0,143.0331,143.2142,142.9296,143.1365,14900.0
2015-03-31 10:30:00,166.01,166.14,165.96,166.05,15700.0,143.1452,143.2573,143.1021,143.1797,15700.0
2015-03-31 10:40:00,166.08,166.18,166.06,166.11,15900.0,143.2055,143.2918,143.1883,143.2314,15900.0
2015-03-31 10:50:00,166.1,166.1,165.68,165.68,15300.0,143.2228,143.2228,142.8606,142.8606,15300.0
2015-03-31 11:00:00,165.72,165.9,165.72,165.81,14000.0,142.8951,143.0503,142.8951,142.9727,14000.0
2015-03-31 11:10:00,165.82,165.96,165.62,165.62,22100.0,142.9813,143.1021,142.8089,142.8089,22100.0
2015-03-31 11:20:00,165.64,165.74,165.39,165.74,31500.0,142.8261,142.9124,142.6106,142.9124,31500.0
2015-03-31 11:30:00,165.75,165.75,165.45,165.48,25300.0,142.921,142.921,142.6623,142.6882,25300.0
2015-03-31 11:40:00,165.5,165.52,165.37,165.51,23400.0,142.7054,142.7227,142.5933,142.714,23400.0
2015-03-31 11:50:00,165.51,165.59,165.41,165.49,15100.0,142.714,142.783,142.6278,142.6968,15100.0
2015-03-31 12:00:00,165.47,165.47,165.08,165.14,18100.0,142.6795,142.6795,142.3433,142.395,18100.0
2015-03-31 12:10:00,165.11,165.35,165.04,165.26,13900.0,142.3691,142.5761,142.3088,142.4985,13900.0
2015-03-31 12:20:00,165.26,165.44,164.99,165.16,47200.0,142.4985,142.6537,142.2657,142.4122,47200.0
2015-03-31 12:30:00,165.15,165.55,165.12,165.5,17800.0,142.4036,142.7485,142.3778,142.7054,17800.0
2015-03-31 12:40:00,165.52,165.58,165.48,165.55,16300.0,142.7227,142.7744,142.6882,142.7485,16300.0
2015-03-31 12:50:00,165.58,165.59,165.37,165.39,8700.0,142.7744,142.783,142.5933,142.6106,8700.0
2015-03-31 13:00:00,165.44,165.66,165.39,165.65,8000.0,142.6537,142.8434,142.6106,142.8348,8000.0
2015-03-31 13:10:00,165.66,165.83,165.55,165.83,9900.0,142.8434,142.99,142.7485,142.99,9900.0
2015-03-31 13:20:00,165.85,165.91,165.65,165.82,33100.0,143.0072,143.0589,142.8348,142.9813,33100.0
2015-03-31 13:30:00,165.82,166.01,165.82,165.92,9300.0,142.9813,143.1452,142.9813,143.0676,9300.0
2015-03-31 13:40:00,165.9,166.07,165.69,165.71,12400.0,143.0503,143.1969,142.8692,142.8865,12400.0
2015-03-31 13:50:00,165.73,165.96,165.66,165.87,41200.0,142.9037,143.1021,142.8434,143.0245,41200.0
2015-03-31 14:00:00,165.92,166.03,165.71,165.76,16600.0,143.0676,143.1624,142.8865,142.9296,16600.0
2015-03-31 14:10:00,165.77,165.78,165.51,165.63,22800.0,142.9382,142.9469,142.714,142.8175,22800.0
2015-03-31 14:20:00,165.6,165.8,165.52,165.63,32500.0,142.7916,142.9641,142.7227,142.8175,32500.0
2015-03-31 14:30:00,165.64,165.66,165.58,165.63,39800.0,142.8261,142.8434,142.7744,142.8175,39800.0
2015-03-31 14:40:00,165.63,165.71,165.58,165.7,28000.0,142.8175,142.8865,142.7744,142.8779,28000.0
2015-03-31 14:50:00,165.77,165.87,165.6,165.87,13100.0,142.9382,143.0245,142.7916,143.0245,13100.0
2015-03-31 15:00:00,165.88,165.89,165.54,165.65,24700.0,143.0331,143.0417,142.7399,142.8348,24700.0
2015-03-31 15:10:00,165.69,165.69,165.42,165.45,36300.0,142.8692,142.8692,142.6364,142.6623,36300.0
2015-03-31 15:20:00,165.42,165.65,165.36,165.6,29700.0,142.6364,142.8348,142.5847,142.7916,29700.0
2015-03-31 15:30:00,165.61,165.68,165.35,165.63,35800.0,142.8003,142.8606,142.5761,142.8175,35800.0
2015-03-31 15:40:00,165.62,165.88,165.49,165.82,63900.0,142.8089,143.0331,142.6968,142.9813,63900.0
2015-03-31 15:50:00,165.79,165.81,165.48,165.48,221500.0,142.9555,142.9727,142.6882,142.6882,221500.0
2015-04-01 09:30:00,165.02,165.65,164.62,164.75,61800.0,142.2915,142.8348,141.9466,142.0587,61800.0
2015-04-01 09:40:00,164.77,164.86,164.28,164.6,55900.0,142.076,142.1536,141.6534,141.9294,55900.0
2015-04-01 09:50:00,164.65,165.2,164.5,165.17,37900.0,141.9725,142.4467,141.8431,142.4209,37900.0
2015-04-01 10:00:00,165.1,165.11,164.79,164.93,26900.0,142.3605,142.3691,142.0932,142.2139,26900.0
2015-04-01 10:10:00,164.86,165.2,164.7,165.2,17600.0,142.1536,142.4467,142.0156,142.4467,17600.0
2015-04-01 10:20:00,165.21,165.72,165.2,165.44,27100.0,142.4554,142.8951,142.4467,142.6537,27100.0
2015-04-01 10:30:00,165.51,165.54,165.19,165.41,36000.0,142.714,142.7399,142.4381,142.6278,36000.0
2015-04-01 10:40:00,165.41,165.83,165.39,165.83,17900.0,142.6278,142.99,142.6106,142.99,17900.0
2015-04-01 10:50:00,165.89,166.14,165.78,165.78,17900.0,143.0417,143.2573,142.9469,142.9469,17900.0
2015-04-01 11:00:00,165.86,165.86,165.48,165.73,18200.0,143.0158,143.0158,142.6882,142.9037,18200.0
2015-04-01 11:10:00,165.75,165.93,165.66,165.68,17000.0,142.921,143.0762,142.8434,142.8606,17000.0
2015-04-01 11:20:00,165.69,165.72,165.3,165.3,17100.0,142.8692,142.8951,142.533,142.533,17100.0
2015-04-01 11:30:00,165.3,165.44,165.25,165.3,13300.0,142.533,142.6537,142.4898,142.533,13300.0
2015-04-01 11:40:00,165.27,165.42,165.23,165.38,25700.0,142.5071,142.6364,142.4726,142.6019,25700.0
2015-04-01 11:50:00,165.39,165.48,165.32,165.4,28700.0,142.6106,142.6882,142.5502,142.6192,28700.0
2015-04-01 12:00:00,165.4,165.49,165.36,165.44,22200.0,142.6192,142.6968,142.5847,142.6537,22200.0
2015-04-01 12:10:00,165.44,165.46,165.24,165.34,29600.0,142.6537,142.6709,142.4812,142.5675,29600.0
2015-04-01 12:20:00,165.26,165.78,165.21,165.72,35500.0,142.4985,142.9469,142.4554,142.8951,35500.0
2015-04-01 12:30:00,165.77,165.84,165.51,165.68,32200.0,142.9382,142.9986,142.714,142.8606,32200.0
2015-04-01 12:40:00,165.67,166.01,165.63,165.94,35300.0,142.852,143.1452,142.8175,143.0848,35300.0
2015-04-01 12:50:00,165.9,166.2,165.84,165.95,16700.0,143.0503,143.309,142.9986,143.0934,16700.0
2015-04-01 13:00:00,165.95,166.03,165.83,166.03,17100.0,143.0934,143.1624,142.99,143.1624,17100.0
2015-04-01 13:10:00,165.97,166.03,165.8,165.83,11200.0,143.1107,143.1624,142.9641,142.99,11200.0
2015-04-01 13:20:00,165.86,166.04,165.82,166.04,14300.0,143.0158,143.171,142.9813,143.171,14300.0
2015-04-01 13:30:00,166.08,166.16,165.97,166.07,18700.0,143.2055,143.2745,143.1107,143.1969,18700.0
2015-04-01 13:40:00,166.08,166.5,166.03,166.49,30400.0,143.2055,143.5677,143.1624,143.5591,30400.0
2015-04-01 13:50:00,166.46,166.48,166.24,166.26,10100.0,143.5332,143.5504,143.3435,143.3607,10100.0
2015-04-01 14:00:00,166.28,166.29,165.99,166.1,11400.0,143.378,143.3866,143.1279,143.2228,11400.0
2015-04-01 14:10:00,166.09,166.1,165.79,165.8,21500.0,143.2142,143.2228,142.9555,142.9641,21500.0
2015-04-01 14:20:00,165.79,166.02,165.79,165.82,17400.0,142.9555,143.1538,142.9555,142.9813,17400.0
2015-04-01 14:30:00,165.81,165.95,165.78,165.87,35800.0,142.9727,143.0934,142.9469,143.0245,35800.0
2015-04-01 14:40:00,165.86,166.2,165.78,166.14,33900.0,143.0158,143.309,142.9469,143.2573,33900.0
2015-04-01 14:50:00,166.17,166.17,165.94,165.96,16600.0,143.2831,143.2831,143.0848,143.1021,16600.0
2015-04-01 15:00:00,165.96,165.99,165.78,165.85,71400.0,143.1021,143.1279,142.9469,143.0072,71400.0
2015-04-01 15:10:00,165.87,165.95,165.68,165.78,33300.0,143.0245,143.0934,142.8606,142.9469,33300.0
2015-04-01 15:20:00,165.78,166.03,165.74,165.91,34600.0,142.9469,143.1624,142.9124,143.0589,34600.0
2015-04-01 15:30:00,165.91,166.45,165.86,166.33,38900.0,143.0589,143.5246,143.0158,143.4211,38900.0
2015-04-01 15:40:00,166.33,166.33,165.86,166.09,55300.0,143.4211,143.4211,143.0158,143.2142,55300.0
2015-04-01 15:50:00,166.08,166.31,165.92,166.23,140100.0,143.2055,143.4039,143.0676,143.3349,140100.0
2015-04-02 09:30:00,166.71,166.71,165.7,165.7,45300.0,143.7488,143.7488,142.8779,142.8779,45300.0
2015-04-02 09:40:00,165.79,166.29,165.7,166.2,15300.0,142.9555,143.3866,142.8779,143.309,15300.0
2015-04-02 09:50:00,166.16,166.49,166.11,166.4,37700.0,143.2745,143.5591,143.2314,143.4815,37700.0
2015-04-02 10:00:00,166.43,166.47,166.12,166.16,19200.0,143.5073,143.5418,143.24,143.2745,19200.0
2015-04-02 10:10:00,166.15,166.31,166.08,166.22,11100.0,143.2659,143.4039,143.2055,143.3262,11100.0
2015-04-02 10:20:00,166.21,166.45,166.17,166.44,23700.0,143.3176,143.5246,143.2831,143.5159,23700.0
2015-04-02 10:30:00,166.45,166.45,166.03,166.1,19400.0,143.5246,143.5246,143.1624,143.2228,19400.0
2015-04-02 10:40:00,166.08,166.19,166.0,166.1,28100.0,143.2055,143.3004,143.1365,143.2228,28100.0
2015-04-02 10:50:00,166.08,166.18,166.02,166.09,27600.0,143.2055,143.2918,143.1538,143.2142,27600.0
2015-04-02 11:00:00,166.07,166.2,166.02,166.06,24900.0,143.1969,143.309,143.1538,143.1883,24900.0
2015-04-02 11:10:00,166.07,166.13,166.0,166.02,35000.0,143.1969,143.2486,143.1365,143.1538,35000.0
2015-04-02 11:20:00,166.0,166.16,166.0,166.08,14000.0,143.1365,143.2745,143.1365,143.2055,14000.0
2015-04-02 11:30:00,166.07,166.12,166.04,166.11,13500.0,143.1969,143.24,143.171,143.2314,13500.0
2015-04-02 11:40:00,166.09,166.15,166.05,166.1,12300.0,143.2142,143.2659,143.1797,143.2228,12300.0
2015-04-02 11:50:00,166.12,166.21,165.98,165.98,24400.0,143.24,143.3176,143.1193,143.1193,24400.0
2015-04-02 12:00:00,165.97,166.04,165.88,166.02,69200.0,143.1107,143.171,143.0331,143.1538,69200.0
2015-04-02 12:10:00,166.02,166.2,165.96,166.12,34700.0,143.1538,143.309,143.1021,143.24,34700.0
2015-04-02 12:20:00,166.12,166.16,166.08,166.12,14800.0,143.24,143.2745,143.2055,143.24,14800.0
2015-04-02 12:30:00,166.12,166.26,165.98,166.25,31800.0,143.24,143.3607,143.1193,143.3521,31800.0
2015-04-02 12:40:00,166.23,166.34,166.18,166.3,14100.0,143.3349,143.4297,143.2918,143.3952,14100.0
2015-04-02 12:50:00,166.33,166.35,166.24,166.3,22700.0,143.4211,143.4383,143.3435,143.3952,22700.0
2015-04-02 13:00:00,166.3,166.35,166.11,166.3,47900.0,143.3952,143.4383,143.2314,143.3952,47900.0
2015-04-02 13:10:00,166.3,166.46,166.15,166.44,25300.0,143.3952,143.5332,143.2659,143.5159,25300.0
2015-04-02 13:20:00,166.42,166.47,166.36,166.41,11200.0,143.4987,143.5418,143.447,143.4901,11200.0
2015-04-02 13:30:00,166.42,166.67,166.39,166.45,18500.0,143.4987,143.7143,143.4728,143.5246,18500.0
2015-04-02 13:40:00,166.44,166.74,166.35,166.68,31800.0,143.5159,143.7746,143.4383,143.7229,31800.0
2015-04-02 13:50:00,166.68,166.74,166.48,166.5,18800.0,143.7229,143.7746,143.5504,143.5677,18800.0
2015-04-02 14:00:00,166.5,166.58,166.34,166.38,33000.0,143.5677,143.6367,143.4297,143.4642,33000.0
2015-04-02 14:10:00,166.41,166.81,166.35,166.81,29100.0,143.4901,143.835,143.4383,143.835,29100.0
2015-04-02 14:20:00,166.79,166.79,166.4,166.4,9800.0,143.8177,143.8177,143.4815,143.4815,9800.0
2015-04-02 14:30:00,166.41,166.5,166.34,166.43,21600.0,143.4901,143.5677,143.4297,143.5073,21600.0
2015-04-02 14:40:00,166.43,166.51,166.33,166.48,25900.0,143.5073,143.5763,143.4211,143.5504,25900.0
2015-04-02 14:50:00,166.47,166.56,166.21,166.23,35000.0,143.5418,143.6194,143.3176,143.3349,35000.0
2015-04-02 15:00:00,166.24,166.24,166.19,166.2,22800.0,143.3435,143.3435,143.3004,143.309,22800.0
2015-04-02 15:10:00,166.19,166.33,166.18,166.33,41100.0,143.3004,143.4211,143.2918,143.4211,41100.0
2015-04-02 15:20:00,166.34,166.5,166.18,166.28,75400.0,143.4297,143.5677,143.2918,143.378,75400.0
2015-04-02 15:30:00,166.3,166.42,166.16,166.4,71000.0,143.3952,143.4987,143.2745,143.4815,71000.0
2015-04-02 15:40:00,166.41,166.42,166.19,166.31,59700.0,143.4901,143.4987,143.3004,143.4039,59700.0
2015-04-02 15:50:00,166.33,166.4,166.22,166.22,138800.0,143.4211,143.4815,143.3262,143.3262,138800.0
2015-04-06 09:30:00,165.37,165.69,165.0,165.36,40400.0,142.5933,142.8692,142.2743,142.5847,40400.0
2015-04-06 09:40:00,165.37,165.82,165.3,165.82,34300.0,142.5933,142.9813,142.533,142.9813,34300.0
2015-04-06 09:50:00,165.8,165.87,165.7,165.71,23300.0,142.9641,143.0245,142.8779,142.8865,23300.0
2015-04-06 10:00:00,165.72,166.08,165.7,165.93,20600.0,142.8951,143.2055,142.8779,143.0762,20600.0
2015-04-06 10:10:00,165.98,166.34,165.87,166.25,23700.0,143.1193,143.4297,143.0245,143.3521,23700.0
2015-04-06 10:20:00,166.32,166.92,166.32,166.92,31500.0,143.4125,143.9298,143.4125,143.9298,31500.0
2015-04-06 10:30:00,166.95,167.09,166.77,166.97,18300.0,143.9557,144.0764,143.8005,143.973,18300.0
2015-04-06 10:40:00,167.0,167.0,166.86,166.93,19100.0,143.9988,143.9988,143.8781,143.9385,19100.0
2015-04-06 10:50:00,166.95,167.0,166.7,166.77,15600.0,143.9557,143.9988,143.7401,143.8005,15600.0
2015-04-06 11:00:00,166.8,166.98,166.67,166.91,26600.0,143.8264,143.9816,143.7143,143.9212,26600.0
2015-04-06 11:10:00,166.84,166.9,166.47,166.59,12700.0,143.8609,143.9126,143.5418,143.6453,12700.0
2015-04-06 11:20:00,166.58,166.75,166.44,166.75,12400.0,143.6367,143.7833,143.5159,143.7833,12400.0
2015-04-06 11:30:00,166.7,166.84,166.62,166.63,12800.0,143.7401,143.8609,143.6712,143.6798,12800.0
2015-04-06 11:40:00,166.67,166.87,166.64,166.8,17200.0,143.7143,143.8867,143.6884,143.8264,17200.0
2015-04-06 11:50:00,166.78,166.81,166.62,166.67,6400.0,143.8091,143.835,143.6712,143.7143,6400.0
2015-04-06 12:00:00,166.68,166.91,166.68,166.91,9000.0,143.7229,143.9212,143.7229,143.9212,9000.0
2015-04-06 12:10:00,166.82,167.0,166.81,167.0,13700.0,143.8436,143.9988,143.835,143.9988,13700.0
2015-04-06 12:20:00,167.0,167.09,166.89,166.94,14300.0,143.9988,144.0764,143.904,143.9471,14300.0
2015-04-06 12:30:00,166.9,167.04,166.9,167.01,10400.0,143.9126,144.0333,143.9126,144.0074,10400.0
2015-04-06 12:40:00,166.99,166.99,166.92,166.96,8800.0,143.9902,143.9902,143.9298,143.9643,8800.0
2015-04-06 12:50:00,166.96,167.06,166.88,167.01,10200.0,143.9643,144.0506,143.8953,144.0074,10200.0
2015-04-06 13:00:00,167.03,167.1,166.99,167.05,10700.0,144.0247,144.085,143.9902,144.0419,10700.0
2015-04-06 13:10:00,167.03,167.25,167.03,167.25,16200.0,144.0247,144.2144,144.0247,144.2144,16200.0
2015-04-06 13:20:00,167.26,167.26,167.03,167.15,13000.0,144.223,144.223,144.0247,144.1282,13000.0
2015-04-06 13:30:00,167.15,167.2,167.04,167.06,21400.0,144.1282,144.1713,144.0333,144.0506,21400.0
2015-04-06 13:40:00,167.06,167.2,166.99,167.08,40000.0,144.0506,144.1713,143.9902,144.0678,40000.0
2015-04-06 13:50:00,167.06,167.1,167.03,167.06,7300.0,144.0506,144.085,144.0247,144.0506,7300.0
2015-04-06 14:00:00,167.09,167.13,166.98,166.98,10800.0,144.0764,144.1109,143.9816,143.9816,10800.0
2015-04-06 14:10:00,167.04,167.05,166.95,167.04,19900.0,144.0333,144.0419,143.9557,144.0333,19900.0
2015-04-06 14:20:00,167.03,167.04,166.97,167.0,10700.0,144.0247,144.0333,143.973,143.9988,10700.0
2015-04-06 14:30:00,167.05,167.17,166.98,167.15,23000.0,144.0419,144.1454,143.9816,144.1282,23000.0
2015-04-06 14:40:00,167.12,167.16,166.99,167.04,33300.0,144.1023,144.1368,143.9902,144.0333,33300.0
2015-04-06 14:50:00,167.02,167.12,166.85,166.9,34400.0,144.0161,144.1023,143.8695,143.9126,34400.0
2015-04-06 15:00:00,166.91,166.98,166.78,166.83,49700.0,143.9212,143.9816,143.8091,143.8522,49700.0
2015-04-06 15:10:00,166.87,166.92,166.76,166.87,33300.0,143.8867,143.9298,143.7919,143.8867,33300.0
2015-04-06 15:20:00,166.89,166.98,166.75,166.84,36200.0,143.904,143.9816,143.7833,143.8609,36200.0
2015-04-06 15:30:00,166.86,166.94,166.7,166.77,47700.0,143.8781,143.9471,143.7401,143.8005,47700.0
2015-04-06 15:40:00,166.76,166.81,166.64,166.67,69100.0,143.7919,143.835,143.6884,143.7143,69100.0
2015-04-06 15:50:00,166.65,166.77,166.63,166.7,124500.0,143.697,143.8005,143.6798,143.7401,124500.0
2015-04-07 09:30:00,172.75,173.84,171.69,173.41,646800.0,148.9569,149.8967,148.0429,149.526,646800.0
2015-04-07 09:40:00,173.39,173.57,172.26,172.84,275800.0,149.5087,149.6639,148.5343,149.0345,275800.0
2015-04-07 09:50:00,172.84,173.4,172.25,172.88,245300.0,149.0345,149.5173,148.5257,149.069,245300.0
2015-04-07 10:00:00,172.87,173.19,171.84,172.5,217100.0,149.0603,149.3363,148.1722,148.7413,217100.0
2015-04-07 10:10:00,172.47,172.59,171.95,172.42,188900.0,148.7154,148.8189,148.267,148.6723,188900.0
2015-04-07 10:20:00,172.42,172.92,172.09,172.2,195400.0,148.6723,149.1034,148.3878,148.4826,195400.0
2015-04-07 10:30:00,172.27,172.59,171.93,172.12,188100.0,148.543,148.8189,148.2498,148.4136,188100.0
2015-04-07 10:40:00,172.15,172.32,171.7,171.8,123200.0,148.4395,148.5861,148.0515,148.1377,123200.0
2015-04-07 10:50:00,171.81,172.25,171.73,171.8,126700.0,148.1463,148.5257,148.0773,148.1377,126700.0
2015-04-07 11:00:00,171.81,172.0,171.73,171.8,105600.0,148.1463,148.3102,148.0773,148.1377,105600.0
2015-04-07 11:10:00,171.83,171.84,171.21,171.39,98400.0,148.1636,148.1722,147.629,147.7842,98400.0
2015-04-07 11:20:00,171.28,171.56,171.2,171.42,65300.0,147.6893,147.9308,147.6203,147.81,65300.0
2015-04-07 11:30:00,171.44,171.51,171.07,171.26,71400.0,147.8273,147.8876,147.5083,147.6721,71400.0
2015-04-07 11:40:00,171.27,171.37,171.07,171.37,62600.0,147.6807,147.7669,147.5083,147.7669,62600.0
2015-04-07 11:50:00,171.34,171.37,171.25,171.26,48800.0,147.7411,147.7669,147.6635,147.6721,48800.0
2015-04-07 12:00:00,171.25,171.69,171.25,171.5,77300.0,147.6635,148.0429,147.6635,147.879,77300.0
2015-04-07 12:10:00,171.49,171.62,171.4,171.6,61400.0,147.8704,147.9825,147.7928,147.9653,61400.0
2015-04-07 12:20:00,171.62,171.62,171.31,171.34,23200.0,147.9825,147.9825,147.7152,147.7411,23200.0
2015-04-07 12:30:00,171.33,171.44,171.24,171.44,79500.0,147.7324,147.8273,147.6548,147.8273,79500.0
2015-04-07 12:40:00,171.43,171.44,170.71,170.8,51100.0,147.8187,147.8273,147.1978,147.2754,51100.0
2015-04-07 12:50:00,170.85,171.27,170.84,171.14,35000.0,147.3186,147.6807,147.3099,147.5686,35000.0
2015-04-07 13:00:00,171.12,171.32,171.03,171.31,54000.0,147.5514,147.7238,147.4738,147.7152,54000.0
2015-04-07 13:10:00,171.32,171.42,171.25,171.42,21500.0,147.7238,147.81,147.6635,147.81,21500.0
2015-04-07 13:20:00,171.42,171.94,171.37,171.84,57700.0,147.81,148.2584,147.7669,148.1722,57700.0
2015-04-07 13:30:00,171.84,172.17,171.74,172.15,65300.0,148.1722,148.4567,148.086,148.4395,65300.0
2015-04-07 13:40:00,172.15,172.31,171.54,171.57,106300.0,148.4395,148.5775,147.9135,147.9394,106300.0
2015-04-07 13:50:00,171.56,171.8,171.5,171.8,95300.0,147.9308,148.1377,147.879,148.1377,95300.0
2015-04-07 14:00:00,171.74,171.76,171.56,171.6,22100.0,148.086,148.1032,147.9308,147.9653,22100.0
2015-04-07 14:10:00,171.62,171.72,171.55,171.61,21900.0,147.9825,148.0687,147.9221,147.9739,21900.0
2015-04-07 14:20:00,171.58,171.9,171.46,171.86,34200.0,147.948,148.2239,147.8445,148.1894,34200.0
2015-04-07 14:30:00,171.84,172.0,171.73,171.73,52600.0,148.1722,148.3102,148.0773,148.0773,52600.0
2015-04-07 14:40:00,171.77,171.9,171.71,171.89,41500.0,148.1118,148.2239,148.0601,148.2153,41500.0
2015-04-07 14:50:00,171.89,171.91,171.53,171.63,44500.0,148.2153,148.2326,147.9049,147.9911,44500.0
2015-04-07 15:00:00,171.63,171.7,171.56,171.66,47300.0,147.9911,148.0515,147.9308,148.017,47300.0
2015-04-07 15:10:00,171.63,171.75,171.57,171.65,52300.0,147.9911,148.0946,147.9394,148.0084,52300.0
2015-04-07 15:20:00,171.66,171.74,171.51,171.73,81800.0,148.017,148.086,147.8876,148.0773,81800.0
2015-04-07 15:30:00,171.71,171.86,171.5,171.54,102800.0,148.0601,148.1894,147.879,147.9135,102800.0
2015-04-07 15:40:00,171.54,171.56,171.17,171.3,152600.0,147.9135,147.9308,147.5945,147.7066,152600.0
2015-04-07 15:50:00,171.28,171.59,171.06,171.17,254900.0,147.6893,147.9566,147.4996,147.5945,254900.0
2015-04-08 09:30:00,171.08,171.08,169.5,169.63,153600.0,147.5169,147.5169,146.1545,146.2666,153600.0
2015-04-08 09:40:00,169.6,170.07,169.53,169.93,110000.0,146.2407,146.646,146.1804,146.5253,110000.0
2015-04-08 09:50:00,169.93,170.18,169.78,170.14,81500.0,146.5253,146.7408,146.3959,146.7063,81500.0
2015-04-08 10:00:00,170.1,170.58,170.1,170.53,74200.0,146.6719,147.0857,146.6719,147.0426,74200.0
2015-04-08 10:10:00,170.53,170.67,170.28,170.65,85300.0,147.0426,147.1633,146.8271,147.1461,85300.0
2015-04-08 10:20:00,170.65,170.92,170.65,170.85,68100.0,147.1461,147.3789,147.1461,147.3186,68100.0
2015-04-08 10:30:00,170.85,171.04,170.65,170.71,69900.0,147.3186,147.4824,147.1461,147.1978,69900.0
2015-04-08 10:40:00,170.66,170.67,169.82,169.98,64300.0,147.1547,147.1633,146.4304,146.5684,64300.0
2015-04-08 10:50:00,169.98,170.39,169.75,169.78,101200.0,146.5684,146.9219,146.3701,146.3959,101200.0
2015-04-08 11:00:00,169.75,170.1,169.43,170.04,66600.0,146.3701,146.6719,146.0941,146.6201,66600.0
2015-04-08 11:10:00,170.06,170.09,169.87,170.05,46700.0,146.6374,146.6632,146.4735,146.6287,46700.0
2015-04-08 11:20:00,170.09,170.09,169.89,169.95,98500.0,146.6632,146.6632,146.4908,146.5425,98500.0
2015-04-08 11:30:00,169.9,170.02,169.89,169.91,51800.0,146.4994,146.6029,146.4908,146.508,51800.0
2015-04-08 11:40:00,169.92,169.93,169.76,169.81,53000.0,146.5166,146.5253,146.3787,146.4218,53000.0
2015-04-08 11:50:00,169.79,169.83,169.63,169.63,59600.0,146.4045,146.439,146.2666,146.2666,59600.0
2015-04-08 12:00:00,169.62,169.71,169.54,169.61,66500.0,146.258,146.3356,146.189,146.2493,66500.0
2015-04-08 12:10:00,169.56,170.26,169.56,170.2,66100.0,146.2062,146.8098,146.2062,146.7581,66100.0
2015-04-08 12:20:00,170.15,170.15,169.99,170.03,22700.0,146.715,146.715,146.577,146.6115,22700.0
2015-04-08 12:30:00,170.02,170.09,169.99,170.03,27800.0,146.6029,146.6632,146.577,146.6115,27800.0
2015-04-08 12:40:00,170.02,170.16,170.0,170.0,44500.0,146.6029,146.7236,146.5856,146.5856,44500.0
2015-04-08 12:50:00,170.0,170.04,169.91,169.91,39100.0,146.5856,146.6201,146.508,146.508,39100.0
2015-04-08 13:00:00,169.94,169.95,169.79,169.85,32200.0,146.5339,146.5425,146.4045,146.4563,32200.0
2015-04-08 13:10:00,169.85,169.87,169.6,169.6,34500.0,146.4563,146.4735,146.2407,146.2407,34500.0
2015-04-08 13:20:00,169.61,169.64,169.33,169.43,83800.0,146.2493,146.2752,146.0079,146.0941,83800.0
2015-04-08 13:30:00,169.42,169.43,169.31,169.42,54200.0,146.0855,146.0941,145.9907,146.0855,54200.0
2015-04-08 13:40:00,169.41,169.92,169.37,169.87,54500.0,146.0769,146.5166,146.0424,146.4735,54500.0
2015-04-08 13:50:00,169.83,170.03,169.8,170.01,15500.0,146.439,146.6115,146.4132,146.5942,15500.0
2015-04-08 14:00:00,170.05,170.07,169.52,169.55,67300.0,146.6287,146.646,146.1717,146.1976,67300.0
2015-04-08 14:10:00,169.49,170.5,169.47,170.5,78500.0,146.1459,147.0168,146.1286,147.0168,78500.0
2015-04-08 14:20:00,170.5,170.95,170.5,170.89,50900.0,147.0168,147.4048,147.0168,147.353,50900.0
2015-04-08 14:30:00,170.89,171.0,170.8,170.82,46300.0,147.353,147.4479,147.2754,147.2927,46300.0
2015-04-08 14:40:00,170.82,171.07,170.81,171.0,48600.0,147.2927,147.5083,147.2841,147.4479,48600.0
2015-04-08 14:50:00,171.0,171.01,170.83,170.87,40700.0,147.4479,147.4565,147.3013,147.3358,40700.0
2015-04-08 15:00:00,170.86,170.99,170.79,170.94,43800.0,147.3272,147.4393,147.2668,147.3962,43800.0
2015-04-08 15:10:00,170.95,171.06,170.9,171.05,51400.0,147.4048,147.4996,147.3617,147.491,51400.0
2015-04-08 15:20:00,171.06,171.24,170.89,171.19,42300.0,147.4996,147.6548,147.353,147.6117,42300.0
2015-04-08 15:30:00,171.22,171.49,171.09,171.45,93000.0,147.6376,147.8704,147.5255,147.8359,93000.0
2015-04-08 15:40:00,171.45,171.66,171.45,171.53,112200.0,147.8359,148.017,147.8359,147.9049,112200.0
2015-04-08 15:50:00,171.53,171.89,171.43,171.83,157300.0,147.9049,148.2153,147.8187,148.1636,157300.0
2015-04-09 09:30:00,171.46,172.37,171.09,172.27,57200.0,147.8445,148.6292,147.5255,148.543,57200.0
2015-04-09 09:40:00,172.31,172.48,172.11,172.39,53800.0,148.5775,148.724,148.405,148.6464,53800.0
2015-04-09 09:50:00,172.38,172.5,172.0,172.4,53500.0,148.6378,148.7413,148.3102,148.6551,53500.0
2015-04-09 10:00:00,172.45,172.78,172.07,172.27,62100.0,148.6982,148.9827,148.3705,148.543,62100.0
2015-04-09 10:10:00,172.22,172.36,171.72,171.72,37000.0,148.4999,148.6206,148.0687,148.0687,37000.0
2015-04-09 10:20:00,171.68,171.98,171.51,171.81,19600.0,148.0342,148.2929,147.8876,148.1463,19600.0
2015-04-09 10:30:00,171.75,171.75,171.46,171.51,29600.0,148.0946,148.0946,147.8445,147.8876,29600.0
2015-04-09 10:40:00,171.51,171.52,171.2,171.34,31100.0,147.8876,147.8963,147.6203,147.7411,31100.0
2015-04-09 10:50:00,171.36,171.61,171.34,171.5,39800.0,147.7583,147.9739,147.7411,147.879,39800.0
2015-04-09 11:00:00,171.51,171.55,171.34,171.44,28700.0,147.8876,147.9221,147.7411,147.8273,28700.0
2015-04-09 11:10:00,171.43,171.53,171.3,171.35,31200.0,147.8187,147.9049,147.7066,147.7497,31200.0
2015-04-09 11:20:00,171.35,171.56,171.27,171.56,19700.0,147.7497,147.9308,147.6807,147.9308,19700.0
2015-04-09 11:30:00,171.58,171.73,171.53,171.63,16500.0,147.948,148.0773,147.9049,147.9911,16500.0
2015-04-09 11:40:00,171.67,171.69,171.49,171.57,17100.0,148.0256,148.0429,147.8704,147.9394,17100.0
2015-04-09 11:50:00,171.55,171.62,171.33,171.37,34800.0,147.9221,147.9825,147.7324,147.7669,34800.0
2015-04-09 12:00:00,171.38,171.53,171.35,171.36,21200.0,147.7756,147.9049,147.7497,147.7583,21200.0
2015-04-09 12:10:00,171.41,171.73,171.35,171.64,13200.0,147.8014,148.0773,147.7497,147.9997,13200.0
2015-04-09 12:20:00,171.6,171.9,171.59,171.74,16400.0,147.9653,148.2239,147.9566,148.086,16400.0
2015-04-09 12:30:00,171.8,171.8,171.62,171.76,11500.0,148.1377,148.1377,147.9825,148.1032,11500.0
2015-04-09 12:40:00,171.76,171.89,171.66,171.76,19800.0,148.1032,148.2153,148.017,148.1032,19800.0
2015-04-09 12:50:00,171.74,171.97,171.74,171.93,19000.0,148.086,148.2843,148.086,148.2498,19000.0
2015-04-09 13:00:00,171.94,172.05,171.86,171.87,31900.0,148.2584,148.3533,148.1894,148.1981,31900.0
2015-04-09 13:10:00,171.9,172.03,171.89,171.95,16100.0,148.2239,148.336,148.2153,148.267,16100.0
2015-04-09 13:20:00,171.91,172.17,171.89,172.09,71200.0,148.2326,148.4567,148.2153,148.3878,71200.0
2015-04-09 13:30:00,172.12,172.2,171.98,172.0,55400.0,148.4136,148.4826,148.2929,148.3102,55400.0
2015-04-09 13:40:00,171.98,172.0,171.83,171.99,20100.0,148.2929,148.3102,148.1636,148.3015,20100.0
2015-04-09 13:50:00,171.97,172.0,171.74,171.91,20200.0,148.2843,148.3102,148.086,148.2326,20200.0
2015-04-09 14:00:00,171.92,172.13,171.92,172.1,34900.0,148.2412,148.4223,148.2412,148.3964,34900.0
2015-04-09 14:10:00,172.09,172.23,172.04,172.19,25200.0,148.3878,148.5085,148.3447,148.474,25200.0
2015-04-09 14:20:00,172.17,172.26,172.1,172.22,29700.0,148.4567,148.5343,148.3964,148.4999,29700.0
2015-04-09 14:30:00,172.22,172.48,172.11,172.48,35800.0,148.4999,148.724,148.405,148.724,35800.0
2015-04-09 14:40:00,172.49,172.49,172.33,172.34,31600.0,148.7327,148.7327,148.5947,148.6033,31600.0
2015-04-09 14:50:00,172.31,172.46,172.24,172.45,44300.0,148.5775,148.7068,148.5171,148.6982,44300.0
2015-04-09 15:00:00,172.39,172.57,172.36,172.45,33400.0,148.6464,148.8017,148.6206,148.6982,33400.0
2015-04-09 15:10:00,172.47,172.95,172.47,172.95,117400.0,148.7154,149.1293,148.7154,149.1293,117400.0
2015-04-09 15:20:00,172.96,173.45,172.88,173.42,109300.0,149.1379,149.5604,149.069,149.5346,109300.0
2015-04-09 15:30:00,173.41,173.43,172.85,173.08,55200.0,149.526,149.5432,149.0431,149.2414,55200.0
2015-04-09 15:40:00,173.04,173.08,172.89,172.89,55100.0,149.2069,149.2414,149.0776,149.0776,55100.0
2015-04-09 15:50:00,172.92,173.13,172.78,172.82,177000.0,149.1034,149.2845,148.9827,149.0172,177000.0
2015-04-10 09:30:00,173.31,173.43,172.91,173.0,50100.0,149.4397,149.5432,149.0948,149.1724,50100.0
2015-04-10 09:40:00,173.06,173.07,172.57,172.85,56900.0,149.2242,149.2328,148.8017,149.0431,56900.0
2015-04-10 09:50:00,172.86,172.97,172.7,172.76,41700.0,149.0517,149.1466,148.9137,148.9655,41700.0
2015-04-10 10:00:00,172.78,172.89,172.71,172.87,48200.0,148.9827,149.0776,148.9224,149.0603,48200.0
2015-04-10 10:10:00,172.89,172.89,172.6,172.66,31300.0,149.0776,149.0776,148.8275,148.8793,31300.0
2015-04-10 10:20:00,172.6,172.69,172.52,172.66,39200.0,148.8275,148.9051,148.7585,148.8793,39200.0
2015-04-10 10:30:00,172.65,172.75,172.59,172.73,84000.0,148.8706,148.9569,148.8189,148.9396,84000.0
2015-04-10 10:40:00,172.73,172.73,172.53,172.67,85000.0,148.9396,148.9396,148.7672,148.8879,85000.0
2015-04-10 10:50:00,172.68,173.04,172.67,173.0,168300.0,148.8965,149.2069,148.8879,149.1724,168300.0
2015-04-10 11:00:00,173.0,173.14,172.88,173.09,37300.0,149.1724,149.2931,149.069,149.25,37300.0
2015-04-10 11:10:00,173.1,173.3,173.05,173.25,43200.0,149.2587,149.4311,149.2155,149.388,43200.0
2015-04-10 11:20:00,173.27,173.48,173.21,173.44,32600.0,149.4052,149.5863,149.3535,149.5518,32600.0
2015-04-10 11:30:00,173.44,173.49,173.36,173.42,28000.0,149.5518,149.5949,149.4828,149.5346,28000.0
2015-04-10 11:40:00,173.42,173.45,173.33,173.34,22600.0,149.5346,149.5604,149.457,149.4656,22600.0
2015-04-10 11:50:00,173.35,173.36,173.17,173.25,17100.0,149.4742,149.4828,149.319,149.388,17100.0
2015-04-10 12:00:00,173.25,173.55,173.25,173.4,49500.0,149.388,149.6467,149.388,149.5173,49500.0
2015-04-10 12:10:00,173.39,173.51,173.32,173.48,104600.0,149.5087,149.6122,149.4484,149.5863,104600.0
2015-04-10 12:20:00,173.5,173.62,173.47,173.58,19300.0,149.6036,149.707,149.5777,149.6725,19300.0
2015-04-10 12:30:00,173.56,173.65,173.48,173.5,108300.0,149.6553,149.7329,149.5863,149.6036,108300.0
2015-04-10 12:40:00,173.5,173.51,173.33,173.4,72700.0,149.6036,149.6122,149.457,149.5173,72700.0
2015-04-10 12:50:00,173.4,173.58,173.4,173.55,20700.0,149.5173,149.6725,149.5173,149.6467,20700.0
2015-04-10 13:00:00,173.56,173.59,173.5,173.53,12600.0,149.6553,149.6812,149.6036,149.6294,12600.0
2015-04-10 13:10:00,173.53,173.57,173.5,173.57,12700.0,149.6294,149.6639,149.6036,149.6639,12700.0
2015-04-10 13:20:00,173.57,173.87,173.56,173.82,38600.0,149.6639,149.9226,149.6553,149.8795,38600.0
2015-04-10 13:30:00,173.8,173.83,173.74,173.78,23400.0,149.8622,149.8881,149.8105,149.845,23400.0
2015-04-10 13:40:00,173.78,173.93,173.78,173.92,14100.0,149.845,149.9743,149.845,149.9657,14100.0
2015-04-10 13:50:00,173.91,173.92,173.8,173.9,16500.0,149.9571,149.9657,149.8622,149.9485,16500.0
2015-04-10 14:00:00,173.88,174.1,173.88,174.03,44700.0,149.9312,150.1209,149.9312,150.0606,44700.0
2015-04-10 14:10:00,174.02,174.2,174.02,174.12,25800.0,150.0519,150.2072,150.0519,150.1382,25800.0
2015-04-10 14:20:00,174.1,174.3,174.03,174.3,37500.0,150.1209,150.2934,150.0606,150.2934,37500.0
2015-04-10 14:30:00,174.3,174.45,174.3,174.39,50000.0,150.2934,150.4227,150.2934,150.371,50000.0
2015-04-10 14:40:00,174.42,174.43,174.32,174.38,24700.0,150.3968,150.4055,150.3106,150.3624,24700.0
2015-04-10 14:50:00,174.35,174.5,174.32,174.46,38100.0,150.3365,150.4658,150.3106,150.4313,38100.0
2015-04-10 15:00:00,174.46,174.48,174.39,174.4,33200.0,150.4313,150.4486,150.371,150.3796,33200.0
2015-04-10 15:10:00,174.4,174.48,174.34,174.34,42200.0,150.3796,150.4486,150.3279,150.3279,42200.0
2015-04-10 15:20:00,174.33,174.34,174.14,174.26,18500.0,150.3192,150.3279,150.1554,150.2589,18500.0
2015-04-10 15:30:00,174.3,174.3,174.18,174.22,44100.0,150.2934,150.2934,150.1899,150.2244,44100.0
2015-04-10 15:40:00,174.24,174.3,174.19,174.25,77100.0,150.2416,150.2934,150.1985,150.2503,77100.0
2015-04-10 15:50:00,174.25,174.39,174.23,174.36,140800.0,150.2503,150.371,150.233,150.3451,140800.0
2015-04-13 09:30:00,173.64,174.3,173.2,173.35,53900.0,149.7243,150.2934,149.3449,149.4742,53900.0
2015-04-13 09:40:00,173.38,174.13,173.28,174.1,45200.0,149.5001,150.1468,149.4139,150.1209,45200.0
2015-04-13 09:50:00,174.15,174.46,174.1,174.42,24300.0,150.164,150.4313,150.1209,150.3968,24300.0
2015-04-13 10:00:00,174.42,174.76,174.36,174.67,25100.0,150.3968,150.69,150.3451,150.6124,25100.0
2015-04-13 10:10:00,174.67,174.75,174.5,174.67,16800.0,150.6124,150.6814,150.4658,150.6124,16800.0
2015-04-13 10:20:00,174.67,175.15,174.66,175.15,58700.0,150.6124,151.0263,150.6038,151.0263,58700.0
2015-04-13 10:30:00,175.15,175.18,175.11,175.16,23900.0,151.0263,151.0522,150.9918,151.0349,23900.0
2015-04-13 10:40:00,175.13,175.16,175.07,175.07,28500.0,151.0091,151.0349,150.9573,150.9573,28500.0
2015-04-13 10:50:00,175.05,175.22,174.98,175.18,27700.0,150.9401,151.0867,150.8797,151.0522,27700.0
2015-04-13 11:00:00,175.16,175.3,175.13,175.2,35000.0,151.0349,151.1556,151.0091,151.0694,35000.0
2015-04-13 11:10:00,175.16,175.16,174.95,174.96,23400.0,151.0349,151.0349,150.8539,150.8625,23400.0
2015-04-13 11:20:00,174.97,175.06,174.84,174.84,23400.0,150.8711,150.9487,150.759,150.759,23400.0
2015-04-13 11:30:00,174.84,175.05,174.82,174.92,15900.0,150.759,150.9401,150.7418,150.828,15900.0
2015-04-13 11:40:00,174.92,174.93,174.84,174.88,10300.0,150.828,150.8366,150.759,150.7935,10300.0
2015-04-13 11:50:00,174.88,174.94,174.85,174.86,14700.0,150.7935,150.8452,150.7676,150.7762,14700.0
2015-04-13 12:00:00,174.88,174.88,174.74,174.74,9000.0,150.7935,150.7935,150.6728,150.6728,9000.0
2015-04-13 12:10:00,174.71,174.76,174.54,174.58,17900.0,150.6469,150.69,150.5003,150.5348,17900.0
2015-04-13 12:20:00,174.58,174.59,174.28,174.37,24200.0,150.5348,150.5434,150.2761,150.3537,24200.0
2015-04-13 12:30:00,174.37,174.55,174.27,174.52,19800.0,150.3537,150.5089,150.2675,150.4831,19800.0
2015-04-13 12:40:00,174.54,174.7,174.4,174.62,13400.0,150.5003,150.6383,150.3796,150.5693,13400.0
2015-04-13 12:50:00,174.68,174.7,174.56,174.7,10300.0,150.621,150.6383,150.5176,150.6383,10300.0
2015-04-13 13:00:00,174.7,174.72,174.43,174.5,11300.0,150.6383,150.6555,150.4055,150.4658,11300.0
2015-04-13 13:10:00,174.52,174.55,174.37,174.39,17400.0,150.4831,150.5089,150.3537,150.371,17400.0
2015-04-13 13:20:00,174.39,174.39,174.11,174.14,13800.0,150.371,150.371,150.1295,150.1554,13800.0
2015-04-13 13:30:00,174.14,174.2,173.99,174.11,25700.0,150.1554,150.2072,150.0261,150.1295,25700.0
2015-04-13 13:40:00,174.1,174.21,174.0,174.09,37300.0,150.1209,150.2158,150.0347,150.1123,37300.0
2015-04-13 13:50:00,174.1,174.62,174.1,174.6,49900.0,150.1209,150.5693,150.1209,150.5521,49900.0
2015-04-13 14:00:00,174.56,174.57,174.16,174.21,11300.0,150.5176,150.5262,150.1727,150.2158,11300.0
2015-04-13 14:10:00,174.18,174.45,174.15,174.44,22200.0,150.1899,150.4227,150.164,150.4141,22200.0
2015-04-13 14:20:00,174.44,174.51,174.32,174.39,34200.0,150.4141,150.4745,150.3106,150.371,34200.0
2015-04-13 14:30:00,174.39,174.52,174.37,174.45,28000.0,150.371,150.4831,150.3537,150.4227,28000.0
2015-04-13 14:40:00,174.43,174.55,174.39,174.42,39000.0,150.4055,150.5089,150.371,150.3968,39000.0
2015-04-13 14:50:00,174.32,174.39,174.21,174.37,36500.0,150.3106,150.371,150.2158,150.3537,36500.0
2015-04-13 15:00:00,174.32,174.34,173.98,174.16,45500.0,150.3106,150.3279,150.0175,150.1727,45500.0
2015-04-13 15:10:00,174.11,174.13,173.41,173.48,40900.0,150.1295,150.1468,149.526,149.5863,40900.0
2015-04-13 15:20:00,173.49,173.49,173.2,173.31,22500.0,149.5949,149.5949,149.3449,149.4397,22500.0
2015-04-13 15:30:00,173.31,173.48,173.27,173.41,32900.0,149.4397,149.5863,149.4052,149.526,32900.0
2015-04-13 15:40:00,173.37,173.5,173.12,173.17,40300.0,149.4915,149.6036,149.2759,149.319,40300.0
2015-04-13 15:50:00,173.14,173.23,173.01,173.13,64200.0,149.2931,149.3708,149.1811,149.2845,64200.0
2015-04-14 09:30:00,172.01,173.13,171.85,172.72,66500.0,148.3188,149.2845,148.1808,148.931,66500.0
2015-04-14 09:40:00,172.66,172.81,172.0,172.04,42100.0,148.8793,149.0086,148.3102,148.3447,42100.0
2015-04-14 09:50:00,172.04,172.13,171.11,171.23,53300.0,148.3447,148.4223,147.5427,147.6462,53300.0
2015-04-14 10:00:00,171.31,171.36,171.1,171.33,47800.0,147.7152,147.7583,147.5341,147.7324,47800.0
2015-04-14 10:10:00,171.34,171.87,171.27,171.84,47500.0,147.7411,148.1981,147.6807,148.1722,47500.0
2015-04-14 10:20:00,171.85,172.02,171.68,171.92,36800.0,148.1808,148.3274,148.0342,148.2412,36800.0
2015-04-14 10:30:00,171.87,171.92,171.46,171.52,25900.0,148.1981,148.2412,147.8445,147.8963,25900.0
2015-04-14 10:40:00,171.5,171.78,171.5,171.78,12000.0,147.879,148.1205,147.879,148.1205,12000.0
2015-04-14 10:50:00,171.87,171.98,171.79,171.91,27100.0,148.1981,148.2929,148.1291,148.2326,27100.0
2015-04-14 11:00:00,171.93,172.23,171.84,172.23,30000.0,148.2498,148.5085,148.1722,148.5085,30000.0
2015-04-14 11:10:00,172.19,172.85,172.15,172.78,28800.0,148.474,149.0431,148.4395,148.9827,28800.0
2015-04-14 11:20:00,172.78,172.87,172.52,172.52,66800.0,148.9827,149.0603,148.7585,148.7585,66800.0
2015-04-14 11:30:00,172.52,172.58,172.27,172.29,23700.0,148.7585,148.8103,148.543,148.5602,23700.0
2015-04-14 11:40:00,172.25,172.47,172.2,172.32,27300.0,148.5257,148.7154,148.4826,148.5861,27300.0
2015-04-14 11:50:00,172.33,172.36,172.16,172.19,14900.0,148.5947,148.6206,148.4481,148.474,14900.0
2015-04-14 12:00:00,172.21,172.22,172.12,172.17,25000.0,148.4912,148.4999,148.4136,148.4567,25000.0
2015-04-14 12:10:00,172.17,172.19,171.99,172.01,18400.0,148.4567,148.474,148.3015,148.3188,18400.0
2015-04-14 12:20:00,172.01,172.05,171.95,171.98,15300.0,148.3188,148.3533,148.267,148.2929,15300.0
2015-04-14 12:30:00,171.98,172.13,171.96,172.09,59600.0,148.2929,148.4223,148.2757,148.3878,59600.0
2015-04-14 12:40:00,172.07,172.16,172.0,172.15,26900.0,148.3705,148.4481,148.3102,148.4395,26900.0
2015-04-14 12:50:00,172.19,172.41,172.15,172.25,11100.0,148.474,148.6637,148.4395,148.5257,11100.0
2015-04-14 13:00:00,172.26,172.32,172.24,172.3,11600.0,148.5343,148.5861,148.5171,148.5688,11600.0
2015-04-14 13:10:00,172.29,172.47,172.24,172.44,12700.0,148.5602,148.7154,148.5171,148.6896,12700.0
2015-04-14 13:20:00,172.45,172.69,172.45,172.69,9100.0,148.6982,148.9051,148.6982,148.9051,9100.0
2015-04-14 13:30:00,172.68,172.72,172.19,172.19,23000.0,148.8965,148.931,148.474,148.474,23000.0
2015-04-14 13:40:00,172.18,172.25,172.01,172.04,20900.0,148.4654,148.5257,148.3188,148.3447,20900.0
2015-04-14 13:50:00,172.04,172.05,171.91,172.0,21400.0,148.3447,148.3533,148.2326,148.3102,21400.0
2015-04-14 14:00:00,172.0,172.03,171.92,172.0,12700.0,148.3102,148.336,148.2412,148.3102,12700.0
2015-04-14 14:10:00,171.99,172.02,171.9,172.0,21800.0,148.3015,148.3274,148.2239,148.3102,21800.0
2015-04-14 14:20:00,172.0,172.01,171.79,171.92,19300.0,148.3102,148.3188,148.1291,148.2412,19300.0
2015-04-14 14:30:00,171.93,171.95,171.58,171.68,24400.0,148.2498,148.267,147.948,148.0342,24400.0
2015-04-14 14:40:00,171.69,171.85,171.67,171.81,18500.0,148.0429,148.1808,148.0256,148.1463,18500.0
2015-04-14 14:50:00,171.83,171.87,171.62,171.81,30400.0,148.1636,148.1981,147.9825,148.1463,30400.0
2015-04-14 15:00:00,171.82,171.98,171.69,171.7,60200.0,148.155,148.2929,148.0429,148.0515,60200.0
2015-04-14 15:10:00,171.72,171.72,171.6,171.66,67800.0,148.0687,148.0687,147.9653,148.017,67800.0
2015-04-14 15:20:00,171.66,171.75,171.59,171.72,48800.0,148.017,148.0946,147.9566,148.0687,48800.0
2015-04-14 15:30:00,171.75,171.8,171.6,171.74,61400.0,148.0946,148.1377,147.9653,148.086,61400.0
2015-04-14 15:40:00,171.72,171.9,171.71,171.8,53000.0,148.0687,148.2239,148.0601,148.1377,53000.0
2015-04-14 15:50:00,171.79,171.79,171.35,171.49,169400.0,148.1291,148.1291,147.7497,147.8704,169400.0
2015-04-15 09:30:00,171.75,172.36,171.56,171.84,52700.0,148.0946,148.6206,147.9308,148.1722,52700.0
2015-04-15 09:40:00,171.84,171.85,171.47,171.62,38200.0,148.1722,148.1808,147.8532,147.9825,38200.0
2015-04-15 09:50:00,171.65,171.7,171.31,171.39,36300.0,148.0084,148.0515,147.7152,147.7842,36300.0
2015-04-15 10:00:00,171.36,171.38,170.66,170.92,33400.0,147.7583,147.7756,147.1547,147.3789,33400.0
2015-04-15 10:10:00,170.93,171.3,170.86,171.3,33200.0,147.3875,147.7066,147.3272,147.7066,33200.0
2015-04-15 10:20:00,171.3,171.35,171.03,171.08,36100.0,147.7066,147.7497,147.4738,147.5169,36100.0
2015-04-15 10:30:00,171.07,171.14,170.86,170.93,36300.0,147.5083,147.5686,147.3272,147.3875,36300.0
2015-04-15 10:40:00,170.93,170.96,170.76,170.8,42000.0,147.3875,147.4134,147.2409,147.2754,42000.0
2015-04-15 10:50:00,170.81,170.85,170.62,170.64,25700.0,147.2841,147.3186,147.1202,147.1375,25700.0
2015-04-15 11:00:00,170.66,170.76,170.46,170.76,48000.0,147.1547,147.2409,146.9823,147.2409,48000.0
2015-04-15 11:10:00,170.76,170.91,170.66,170.73,34000.0,147.2409,147.3703,147.1547,147.2151,34000.0
2015-04-15 11:20:00,170.69,170.75,170.54,170.68,44600.0,147.1806,147.2323,147.0512,147.172,44600.0
2015-04-15 11:30:00,170.69,170.71,170.35,170.35,22500.0,147.1806,147.1978,146.8874,146.8874,22500.0
2015-04-15 11:40:00,170.39,170.4,170.23,170.23,21800.0,146.9219,146.9305,146.7839,146.7839,21800.0
2015-04-15 11:50:00,170.24,170.25,170.03,170.08,49700.0,146.7926,146.8012,146.6115,146.6546,49700.0
2015-04-15 12:00:00,170.07,170.13,170.0,170.05,27700.0,146.646,146.6977,146.5856,146.6287,27700.0
2015-04-15 12:10:00,170.05,170.1,170.0,170.05,14000.0,146.6287,146.6719,146.5856,146.6287,14000.0
2015-04-15 12:20:00,170.07,170.1,169.89,169.92,20100.0,146.646,146.6719,146.4908,146.5166,20100.0
2015-04-15 12:30:00,169.96,169.98,169.63,169.75,34700.0,146.5511,146.5684,146.2666,146.3701,34700.0
2015-04-15 12:40:00,169.75,169.77,169.66,169.69,44300.0,146.3701,146.3873,146.2925,146.3183,44300.0
2015-04-15 12:50:00,169.68,169.68,169.55,169.55,26300.0,146.3097,146.3097,146.1976,146.1976,26300.0
2015-04-15 13:00:00,169.55,169.64,169.5,169.56,28400.0,146.1976,146.2752,146.1545,146.2062,28400.0
2015-04-15 13:10:00,169.54,169.74,169.44,169.7,71000.0,146.189,146.3614,146.1028,146.3269,71000.0
2015-04-15 13:20:00,169.7,169.91,169.68,169.87,28400.0,146.3269,146.508,146.3097,146.4735,28400.0
2015-04-15 13:30:00,169.88,170.0,169.79,169.79,33500.0,146.4822,146.5856,146.4045,146.4045,33500.0
2015-04-15 13:40:00,169.78,169.97,169.77,169.84,17300.0,146.3959,146.5598,146.3873,146.4477,17300.0
2015-04-15 13:50:00,169.85,169.85,169.67,169.69,16600.0,146.4563,146.4563,146.3011,146.3183,16600.0
2015-04-15 14:00:00,169.7,169.89,169.69,169.8,24700.0,146.3269,146.4908,146.3183,146.4132,24700.0
2015-04-15 14:10:00,169.79,170.09,169.77,169.91,52000.0,146.4045,146.6632,146.3873,146.508,52000.0
2015-04-15 14:20:00,169.92,170.05,169.84,169.98,31700.0,146.5166,146.6287,146.4477,146.5684,31700.0
2015-04-15 14:30:00,169.97,170.09,169.84,169.87,41300.0,146.5598,146.6632,146.4477,146.4735,41300.0
2015-04-15 14:40:00,169.86,170.0,169.86,170.0,24500.0,146.4649,146.5856,146.4649,146.5856,24500.0
2015-04-15 14:50:00,169.99,170.0,169.8,169.85,22300.0,146.577,146.5856,146.4132,146.4563,22300.0
2015-04-15 15:00:00,169.83,169.86,169.71,169.83,29000.0,146.439,146.4649,146.3356,146.439,29000.0
2015-04-15 15:10:00,169.83,169.83,169.57,169.67,29400.0,146.439,146.439,146.2148,146.3011,29400.0
2015-04-15 15:20:00,169.67,169.71,169.61,169.69,157600.0,146.3011,146.3356,146.2493,146.3183,157600.0
2015-04-15 15:30:00,169.7,169.71,169.49,169.49,101800.0,146.3269,146.3356,146.1459,146.1459,101800.0
2015-04-15 15:40:00,169.5,169.67,169.4,169.6,62500.0,146.1545,146.3011,146.0683,146.2407,62500.0
2015-04-15 15:50:00,169.59,169.71,169.32,169.39,183200.0,146.2321,146.3356,145.9993,146.0596,183200.0
2015-04-16 09:30:00,169.57,169.63,168.68,168.89,70900.0,146.2148,146.2666,145.4474,145.6285,70900.0
2015-04-16 09:40:00,168.89,169.51,168.79,169.51,24500.0,145.6285,146.1631,145.5423,146.1631,24500.0
2015-04-16 09:50:00,169.51,170.09,169.43,170.02,30300.0,146.1631,146.6632,146.0941,146.6029,30300.0
2015-04-16 10:00:00,170.11,170.11,169.64,169.75,36100.0,146.6805,146.6805,146.2752,146.3701,36100.0
2015-04-16 10:10:00,169.83,170.02,169.75,169.94,28000.0,146.439,146.6029,146.3701,146.5339,28000.0
2015-04-16 10:20:00,169.97,170.0,169.67,169.86,37200.0,146.5598,146.5856,146.3011,146.4649,37200.0
2015-04-16 10:30:00,169.84,170.04,169.76,170.01,40500.0,146.4477,146.6201,146.3787,146.5942,40500.0
2015-04-16 10:40:00,170.01,170.18,169.94,170.08,42300.0,146.5942,146.7408,146.5339,146.6546,42300.0
2015-04-16 10:50:00,170.19,170.26,170.05,170.11,24200.0,146.7495,146.8098,146.6287,146.6805,24200.0
2015-04-16 11:00:00,170.15,170.16,169.92,169.92,21400.0,146.715,146.7236,146.5166,146.5166,21400.0
2015-04-16 11:10:00,170.02,170.05,169.89,170.01,13700.0,146.6029,146.6287,146.4908,146.5942,13700.0
2015-04-16 11:20:00,170.0,170.07,169.58,169.58,17600.0,146.5856,146.646,146.2235,146.2235,17600.0
2015-04-16 11:30:00,169.59,169.67,169.44,169.64,28700.0,146.2321,146.3011,146.1028,146.2752,28700.0
2015-04-16 11:40:00,169.67,169.67,169.4,169.49,19400.0,146.3011,146.3011,146.0683,146.1459,19400.0
2015-04-16 11:50:00,169.49,169.55,169.45,169.54,36100.0,146.1459,146.1976,146.1114,146.189,36100.0
2015-04-16 12:00:00,169.5,169.62,169.49,169.52,43600.0,146.1545,146.258,146.1459,146.1717,43600.0
2015-04-16 12:10:00,169.53,169.6,169.49,169.49,13500.0,146.1804,146.2407,146.1459,146.1459,13500.0
2015-04-16 12:20:00,169.5,169.57,169.4,169.47,7300.0,146.1545,146.2148,146.0683,146.1286,7300.0
2015-04-16 12:30:00,169.55,169.56,169.42,169.42,13400.0,146.1976,146.2062,146.0855,146.0855,13400.0
2015-04-16 12:40:00,169.42,169.59,169.36,169.59,33800.0,146.0855,146.2321,146.0338,146.2321,33800.0
2015-04-16 12:50:00,169.55,169.63,169.52,169.63,9600.0,146.1976,146.2666,146.1717,146.2666,9600.0
2015-04-16 13:00:00,169.64,169.64,169.5,169.52,14500.0,146.2752,146.2752,146.1545,146.1717,14500.0
2015-04-16 13:10:00,169.56,169.79,169.52,169.79,15700.0,146.2062,146.4045,146.1717,146.4045,15700.0
2015-04-16 13:20:00,169.78,169.83,169.64,169.65,30300.0,146.3959,146.439,146.2752,146.2838,30300.0
2015-04-16 13:30:00,169.65,169.87,169.64,169.83,18900.0,146.2838,146.4735,146.2752,146.439,18900.0
2015-04-16 13:40:00,169.83,170.08,169.79,170.07,27200.0,146.439,146.6546,146.4045,146.646,27200.0
2015-04-16 13:50:00,170.08,170.22,170.05,170.13,16300.0,146.6546,146.7753,146.6287,146.6977,16300.0
2015-04-16 14:00:00,170.13,170.13,169.93,170.02,12300.0,146.6977,146.6977,146.5253,146.6029,12300.0
2015-04-16 14:10:00,170.02,170.13,169.96,170.04,12100.0,146.6029,146.6977,146.5511,146.6201,12100.0
2015-04-16 14:20:00,170.07,170.08,169.96,170.05,47300.0,146.646,146.6546,146.5511,146.6287,47300.0
2015-04-16 14:30:00,170.04,170.05,169.97,170.0,26400.0,146.6201,146.6287,146.5598,146.5856,26400.0
2015-04-16 14:40:00,169.99,170.06,169.99,170.05,16400.0,146.577,146.6374,146.577,146.6287,16400.0
2015-04-16 14:50:00,170.05,170.06,169.84,169.84,27600.0,146.6287,146.6374,146.4477,146.4477,27600.0
2015-04-16 15:00:00,169.83,169.94,169.79,169.94,23600.0,146.439,146.5339,146.4045,146.5339,23600.0
2015-04-16 15:10:00,169.95,169.95,169.75,169.79,27200.0,146.5425,146.5425,146.3701,146.4045,27200.0
2015-04-16 15:20:00,169.78,169.84,169.72,169.81,51300.0,146.3959,146.4477,146.3442,146.4218,51300.0
2015-04-16 15:30:00,169.83,170.02,169.77,169.85,56800.0,146.439,146.6029,146.3873,146.4563,56800.0
2015-04-16 15:40:00,169.84,169.85,169.53,169.6,38600.0,146.4477,146.4563,146.1804,146.2407,38600.0
2015-04-16 15:50:00,169.59,169.63,169.22,169.26,151500.0,146.2321,146.2666,145.9131,145.9475,151500.0
2015-04-17 09:30:00,168.23,168.58,168.07,168.08,106600.0,145.0594,145.3612,144.9214,144.9301,106600.0
2015-04-17 09:40:00,168.11,168.58,168.02,168.46,37900.0,144.9559,145.3612,144.8783,145.2577,37900.0
2015-04-17 09:50:00,168.46,168.46,168.0,168.03,28900.0,145.2577,145.2577,144.8611,144.887,28900.0
2015-04-17 10:00:00,168.01,168.14,167.91,168.0,64700.0,144.8697,144.9818,144.7835,144.8611,64700.0
2015-04-17 10:10:00,168.04,168.15,167.98,168.04,32600.0,144.8956,144.9904,144.8438,144.8956,32600.0
2015-04-17 10:20:00,168.06,168.28,167.99,168.17,38900.0,144.9128,145.1025,144.8525,145.0077,38900.0
2015-04-17 10:30:00,168.12,168.32,168.11,168.17,15600.0,144.9646,145.137,144.9559,145.0077,15600.0
2015-04-17 10:40:00,168.16,168.32,168.15,168.18,27000.0,144.999,145.137,144.9904,145.0163,27000.0
2015-04-17 10:50:00,168.17,168.19,168.0,168.06,38300.0,145.0077,145.0249,144.8611,144.9128,38300.0
2015-04-17 11:00:00,168.06,168.12,167.78,167.9,46200.0,144.9128,144.9646,144.6714,144.7749,46200.0
2015-04-17 11:10:00,167.88,168.08,167.87,168.04,17800.0,144.7576,144.9301,144.749,144.8956,17800.0
2015-04-17 11:20:00,167.99,168.15,167.91,167.92,37100.0,144.8525,144.9904,144.7835,144.7921,37100.0
2015-04-17 11:30:00,167.92,168.23,167.91,168.04,20100.0,144.7921,145.0594,144.7835,144.8956,20100.0
2015-04-17 11:40:00,168.04,168.26,167.88,168.26,20200.0,144.8956,145.0853,144.7576,145.0853,20200.0
2015-04-17 11:50:00,168.25,168.47,168.25,168.35,19000.0,145.0767,145.2664,145.0767,145.1629,19000.0
2015-04-17 12:00:00,168.33,168.41,168.32,168.41,19500.0,145.1456,145.2146,145.137,145.2146,19500.0
2015-04-17 12:10:00,168.39,168.51,168.38,168.44,22000.0,145.1974,145.3008,145.1887,145.2405,22000.0
2015-04-17 12:20:00,168.44,168.45,168.27,168.39,28500.0,145.2405,145.2491,145.0939,145.1974,28500.0
2015-04-17 12:30:00,168.38,168.45,168.31,168.45,29300.0,145.1887,145.2491,145.1284,145.2491,29300.0
2015-04-17 12:40:00,168.42,168.5,168.3,168.5,41900.0,145.2232,145.2922,145.1198,145.2922,41900.0
2015-04-17 12:50:00,168.48,168.5,168.3,168.36,29000.0,145.275,145.2922,145.1198,145.1715,29000.0
2015-04-17 13:00:00,168.39,168.45,168.32,168.34,20400.0,145.1974,145.2491,145.137,145.1543,20400.0
2015-04-17 13:10:00,168.35,168.43,168.33,168.39,16700.0,145.1629,145.2319,145.1456,145.1974,16700.0
2015-04-17 13:20:00,168.39,168.41,168.28,168.29,16400.0,145.1974,145.2146,145.1025,145.1111,16400.0
2015-04-17 13:30:00,168.28,168.28,167.92,167.95,18500.0,145.1025,145.1025,144.7921,144.818,18500.0
2015-04-17 13:40:00,167.94,168.01,167.79,167.95,31300.0,144.8094,144.8697,144.68,144.818,31300.0
2015-04-17 13:50:00,167.97,168.06,167.59,167.69,16400.0,144.8352,144.9128,144.5076,144.5938,16400.0
2015-04-17 14:00:00,167.68,167.8,167.6,167.6,15400.0,144.5852,144.6886,144.5162,144.5162,15400.0
2015-04-17 14:10:00,167.58,167.75,167.38,167.55,36400.0,144.4989,144.6455,144.3265,144.4731,36400.0
2015-04-17 14:20:00,167.49,167.73,167.42,167.72,18400.0,144.4213,144.6283,144.361,144.6197,18400.0
2015-04-17 14:30:00,167.69,167.71,167.45,167.59,26300.0,144.5938,144.611,144.3868,144.5076,26300.0
2015-04-17 14:40:00,167.58,167.63,167.46,167.51,21700.0,144.4989,144.542,144.3955,144.4386,21700.0
2015-04-17 14:50:00,167.47,167.53,167.32,167.42,22900.0,144.4041,144.4558,144.2747,144.361,22900.0
2015-04-17 15:00:00,167.4,167.54,167.36,167.47,20200.0,144.3437,144.4644,144.3092,144.4041,20200.0
2015-04-17 15:10:00,167.48,167.61,167.41,167.52,27800.0,144.4127,144.5248,144.3523,144.4472,27800.0
2015-04-17 15:20:00,167.52,167.72,167.37,167.72,26800.0,144.4472,144.6197,144.3179,144.6197,26800.0
2015-04-17 15:30:00,167.72,168.18,167.72,168.03,71500.0,144.6197,145.0163,144.6197,144.887,71500.0
2015-04-17 15:40:00,168.08,168.13,167.9,168.0,65900.0,144.9301,144.9732,144.7749,144.8611,65900.0
2015-04-17 15:50:00,168.03,168.03,167.87,167.97,57700.0,144.887,144.887,144.749,144.8352,57700.0
2015-04-20 09:30:00,168.29,169.44,168.29,169.09,71000.0,145.1111,146.1028,145.1111,145.801,71000.0
2015-04-20 09:40:00,169.22,169.37,169.05,169.13,17400.0,145.9131,146.0424,145.7665,145.8354,17400.0
2015-04-20 09:50:00,169.16,169.2,169.0,169.2,24400.0,145.8613,145.8958,145.7234,145.8958,24400.0
2015-04-20 10:00:00,169.15,169.23,168.93,169.06,18000.0,145.8527,145.9217,145.663,145.7751,18000.0
2015-04-20 10:10:00,169.1,169.11,168.83,168.97,21900.0,145.8096,145.8182,145.5768,145.6975,21900.0
2015-04-20 10:20:00,168.88,168.93,168.73,168.85,30500.0,145.6199,145.663,145.4905,145.594,30500.0
2015-04-20 10:30:00,168.88,169.09,168.82,169.01,31500.0,145.6199,145.801,145.5681,145.732,31500.0
2015-04-20 10:40:00,169.03,169.13,169.01,169.06,37300.0,145.7492,145.8354,145.732,145.7751,37300.0
2015-04-20 10:50:00,169.03,169.61,169.03,169.61,36300.0,145.7492,146.2493,145.7492,146.2493,36300.0
2015-04-20 11:00:00,169.62,170.0,169.62,169.9,62300.0,146.258,146.5856,146.258,146.4994,62300.0
2015-04-20 11:10:00,169.9,169.97,169.82,169.89,29900.0,146.4994,146.5598,146.4304,146.4908,29900.0
2015-04-20 11:20:00,169.89,169.89,169.67,169.75,13100.0,146.4908,146.4908,146.3011,146.3701,13100.0
2015-04-20 11:30:00,169.78,169.86,169.67,169.71,17600.0,146.3959,146.4649,146.3011,146.3356,17600.0
2015-04-20 11:40:00,169.65,169.83,169.62,169.78,18800.0,146.2838,146.439,146.258,146.3959,18800.0
2015-04-20 11:50:00,169.78,169.85,169.76,169.76,22200.0,146.3959,146.4563,146.3787,146.3787,22200.0
2015-04-20 12:00:00,169.71,169.8,169.5,169.5,17200.0,146.3356,146.4132,146.1545,146.1545,17200.0
2015-04-20 12:10:00,169.5,169.63,169.5,169.61,12300.0,146.1545,146.2666,146.1545,146.2493,12300.0
2015-04-20 12:20:00,169.59,169.71,169.53,169.53,11400.0,146.2321,146.3356,146.1804,146.1804,11400.0
2015-04-20 12:30:00,169.52,169.68,169.52,169.57,15400.0,146.1717,146.3097,146.1717,146.2148,15400.0
2015-04-20 12:40:00,169.57,169.7,169.52,169.63,11400.0,146.2148,146.3269,146.1717,146.2666,11400.0
2015-04-20 12:50:00,169.64,169.73,169.6,169.69,12300.0,146.2752,146.3528,146.2407,146.3183,12300.0
2015-04-20 13:00:00,169.69,169.74,169.62,169.63,10900.0,146.3183,146.3614,146.258,146.2666,10900.0
2015-04-20 13:10:00,169.66,169.7,169.59,169.63,19500.0,146.2925,146.3269,146.2321,146.2666,19500.0
2015-04-20 13:20:00,169.64,169.64,169.43,169.57,21200.0,146.2752,146.2752,146.0941,146.2148,21200.0
2015-04-20 13:30:00,169.53,169.62,169.48,169.59,32300.0,146.1804,146.258,146.1372,146.2321,32300.0
2015-04-20 13:40:00,169.6,169.64,169.53,169.55,18300.0,146.2407,146.2752,146.1804,146.1976,18300.0
2015-04-20 13:50:00,169.58,169.64,169.49,169.53,16900.0,146.2235,146.2752,146.1459,146.1804,16900.0
2015-04-20 14:00:00,169.55,169.57,169.42,169.45,16900.0,146.1976,146.2148,146.0855,146.1114,16900.0
2015-04-20 14:10:00,169.44,169.55,169.4,169.54,10700.0,146.1028,146.1976,146.0683,146.189,10700.0
2015-04-20 14:20:00,169.54,169.7,169.49,169.65,19200.0,146.189,146.3269,146.1459,146.2838,19200.0
2015-04-20 14:30:00,169.63,169.67,169.52,169.64,12800.0,146.2666,146.3011,146.1717,146.2752,12800.0
2015-04-20 14:40:00,169.67,169.69,169.46,169.46,24400.0,146.3011,146.3183,146.12,146.12,24400.0
2015-04-20 14:50:00,169.48,169.49,169.26,169.32,28400.0,146.1372,146.1459,145.9475,145.9993,28400.0
2015-04-20 15:00:00,169.31,169.53,169.3,169.4,33400.0,145.9907,146.1804,145.982,146.0683,33400.0
2015-04-20 15:10:00,169.43,169.62,169.41,169.5,25700.0,146.0941,146.258,146.0769,146.1545,25700.0
2015-04-20 15:20:00,169.49,169.5,169.25,169.26,31100.0,146.1459,146.1545,145.9389,145.9475,31100.0
2015-04-20 15:30:00,169.24,169.3,169.07,169.1,35400.0,145.9303,145.982,145.7837,145.8096,35400.0
2015-04-20 15:40:00,169.1,169.23,169.0,169.01,43700.0,145.8096,145.9217,145.7234,145.732,43700.0
2015-04-20 15:50:00,169.01,169.19,169.01,169.05,55500.0,145.732,145.8872,145.732,145.7665,55500.0
2015-04-21 09:30:00,169.43,170.45,169.08,170.14,73100.0,146.0941,146.9736,145.7923,146.7063,73100.0
2015-04-21 09:40:00,170.17,170.22,169.55,170.05,37000.0,146.7322,146.7753,146.1976,146.6287,37000.0
2015-04-21 09:50:00,170.18,170.34,170.04,170.09,26700.0,146.7408,146.8788,146.6201,146.6632,26700.0
2015-04-21 10:00:00,170.16,170.28,169.65,169.82,29800.0,146.7236,146.8271,146.2838,146.4304,29800.0
2015-04-21 10:10:00,169.68,169.88,169.49,169.59,28000.0,146.3097,146.4822,146.1459,146.2321,28000.0
2015-04-21 10:20:00,169.65,169.85,169.55,169.84,25300.0,146.2838,146.4563,146.1976,146.4477,25300.0
2015-04-21 10:30:00,169.82,169.85,169.57,169.66,16600.0,146.4304,146.4563,146.2148,146.2925,16600.0
2015-04-21 10:40:00,169.7,169.81,169.62,169.75,41700.0,146.3269,146.4218,146.258,146.3701,41700.0
2015-04-21 10:50:00,169.77,169.9,169.76,169.82,35200.0,146.3873,146.4994,146.3787,146.4304,35200.0
2015-04-21 11:00:00,169.86,170.32,169.81,170.25,24000.0,146.4649,146.8615,146.4218,146.8012,24000.0
2015-04-21 11:10:00,170.25,170.31,170.19,170.25,19600.0,146.8012,146.8529,146.7495,146.8012,19600.0
2015-04-21 11:20:00,170.25,170.28,170.12,170.12,13800.0,146.8012,146.8271,146.6891,146.6891,13800.0
2015-04-21 11:30:00,170.12,170.13,169.92,169.99,9800.0,146.6891,146.6977,146.5166,146.577,9800.0
2015-04-21 11:40:00,169.99,170.0,169.59,169.63,12700.0,146.577,146.5856,146.2321,146.2666,12700.0
2015-04-21 11:50:00,169.58,169.66,169.46,169.65,10600.0,146.2235,146.2925,146.12,146.2838,10600.0
2015-04-21 12:00:00,169.61,169.76,169.61,169.76,11100.0,146.2493,146.3787,146.2493,146.3787,11100.0
2015-04-21 12:10:00,169.77,169.87,169.75,169.83,8300.0,146.3873,146.4735,146.3701,146.439,8300.0
2015-04-21 12:20:00,169.84,169.97,169.82,169.89,10400.0,146.4477,146.5598,146.4304,146.4908,10400.0
2015-04-21 12:30:00,169.89,169.99,169.87,169.99,11700.0,146.4908,146.577,146.4735,146.577,11700.0
2015-04-21 12:40:00,169.98,170.0,169.74,169.86,10200.0,146.5684,146.5856,146.3614,146.4649,10200.0
2015-04-21 12:50:00,169.86,169.91,169.84,169.91,9700.0,146.4649,146.508,146.4477,146.508,9700.0
2015-04-21 13:00:00,169.91,170.03,169.9,169.96,12700.0,146.508,146.6115,146.4994,146.5511,12700.0
2015-04-21 13:10:00,169.99,170.02,169.97,170.01,13600.0,146.577,146.6029,146.5598,146.5942,13600.0
2015-04-21 13:20:00,169.99,170.04,169.96,169.96,10500.0,146.577,146.6201,146.5511,146.5511,10500.0
2015-04-21 13:30:00,169.97,170.0,169.68,169.73,15800.0,146.5598,146.5856,146.3097,146.3528,15800.0
2015-04-21 13:40:00,169.73,169.84,169.7,169.77,10200.0,146.3528,146.4477,146.3269,146.3873,10200.0
2015-04-21 13:50:00,169.78,169.84,169.61,169.61,20800.0,146.3959,146.4477,146.2493,146.2493,20800.0
2015-04-21 14:00:00,169.56,169.72,169.46,169.71,15400.0,146.2062,146.3442,146.12,146.3356,15400.0
2015-04-21 14:10:00,169.67,169.85,169.66,169.85,18600.0,146.3011,146.4563,146.2925,146.4563,18600.0
2015-04-21 14:20:00,169.85,169.99,169.82,169.82,21300.0,146.4563,146.577,146.4304,146.4304,21300.0
2015-04-21 14:30:00,169.86,169.95,169.85,169.93,15500.0,146.4649,146.5425,146.4563,146.5253,15500.0
2015-04-21 14:40:00,169.92,170.18,169.91,170.16,17000.0,146.5166,146.7408,146.508,146.7236,17000.0
2015-04-21 14:50:00,170.16,170.32,170.08,170.24,15000.0,146.7236,146.8615,146.6546,146.7926,15000.0
2015-04-21 15:00:00,170.24,170.24,169.99,170.02,33900.0,146.7926,146.7926,146.577,146.6029,33900.0
2015-04-21 15:10:00,170.0,170.1,169.88,169.93,29600.0,146.5856,146.6719,146.4822,146.5253,29600.0
2015-04-21 15:20:00,169.91,170.01,169.67,169.72,19100.0,146.508,146.5942,146.3011,146.3442,19100.0
2015-04-21 15:30:00,169.75,169.93,169.72,169.92,23500.0,146.3701,146.5253,146.3442,146.5166,23500.0
2015-04-21 15:40:00,169.92,170.07,169.87,169.93,37700.0,146.5166,146.646,146.4735,146.5253,37700.0
2015-04-21 15:50:00,169.94,170.09,169.82,169.9,62800.0,146.5339,146.6632,146.4304,146.4994,62800.0
2015-04-22 09:30:00,169.79,170.78,169.55,169.74,36200.0,146.4045,147.2582,146.1976,146.3614,36200.0
2015-04-22 09:40:00,169.78,170.03,169.13,169.26,28800.0,146.3959,146.6115,145.8354,145.9475,28800.0
2015-04-22 09:50:00,169.26,169.3,168.78,168.99,21100.0,145.9475,145.982,145.5337,145.7147,21100.0
2015-04-22 10:00:00,169.04,169.46,168.68,168.74,29600.0,145.7578,146.12,145.4474,145.4992,29600.0
2015-04-22 10:10:00,168.75,169.14,168.71,169.04,18600.0,145.5078,145.8441,145.4733,145.7578,18600.0
2015-04-22 10:20:00,169.07,169.15,168.74,169.04,19500.0,145.7837,145.8527,145.4992,145.7578,19500.0
2015-04-22 10:30:00,169.07,169.16,168.77,169.0,26100.0,145.7837,145.8613,145.525,145.7234,26100.0
2015-04-22 10:40:00,169.0,169.46,168.88,169.28,30600.0,145.7234,146.12,145.6199,145.9648,30600.0
2015-04-22 10:50:00,169.35,169.35,169.03,169.21,20800.0,146.0251,146.0251,145.7492,145.9044,20800.0
2015-04-22 11:00:00,169.2,169.36,169.08,169.08,26400.0,145.8958,146.0338,145.7923,145.7923,26400.0
2015-04-22 11:10:00,169.06,169.13,168.88,168.92,17800.0,145.7751,145.8354,145.6199,145.6544,17800.0
2015-04-22 11:20:00,168.95,169.1,168.89,169.1,23800.0,145.6802,145.8096,145.6285,145.8096,23800.0
2015-04-22 11:30:00,169.08,169.24,168.98,169.09,22800.0,145.7923,145.9303,145.7061,145.801,22800.0
2015-04-22 11:40:00,169.09,169.14,169.0,169.11,19300.0,145.801,145.8441,145.7234,145.8182,19300.0
2015-04-22 11:50:00,169.14,169.17,169.05,169.17,15100.0,145.8441,145.8699,145.7665,145.8699,15100.0
2015-04-22 12:00:00,169.16,169.18,168.94,169.1,13800.0,145.8613,145.8786,145.6716,145.8096,13800.0
2015-04-22 12:10:00,169.1,169.16,169.04,169.07,15100.0,145.8096,145.8613,145.7578,145.7837,15100.0
2015-04-22 12:20:00,169.09,169.23,169.05,169.18,12900.0,145.801,145.9217,145.7665,145.8786,12900.0
2015-04-22 12:30:00,169.21,169.32,169.16,169.16,20300.0,145.9044,145.9993,145.8613,145.8613,20300.0
2015-04-22 12:40:00,169.16,169.19,169.12,169.14,7300.0,145.8613,145.8872,145.8268,145.8441,7300.0
2015-04-22 12:50:00,169.13,169.41,169.09,169.18,16300.0,145.8354,146.0769,145.801,145.8786,16300.0
2015-04-22 13:00:00,169.19,169.31,169.17,169.27,11500.0,145.8872,145.9907,145.8699,145.9562,11500.0
2015-04-22 13:10:00,169.29,169.53,169.29,169.48,10400.0,145.9734,146.1804,145.9734,146.1372,10400.0
2015-04-22 13:20:00,169.51,169.56,169.3,169.43,25500.0,146.1631,146.2062,145.982,146.0941,25500.0
2015-04-22 13:30:00,169.4,169.57,169.38,169.56,13400.0,146.0683,146.2148,146.051,146.2062,13400.0
2015-04-22 13:40:00,169.58,169.82,169.58,169.7,26500.0,146.2235,146.4304,146.2235,146.3269,26500.0
2015-04-22 13:50:00,169.72,169.87,169.7,169.73,27100.0,146.3442,146.4735,146.3269,146.3528,27100.0
2015-04-22 14:00:00,169.72,169.83,169.69,169.83,18100.0,146.3442,146.439,146.3183,146.439,18100.0
2015-04-22 14:10:00,169.84,169.99,169.84,169.89,10800.0,146.4477,146.577,146.4477,146.4908,10800.0
2015-04-22 14:20:00,169.91,170.08,169.91,170.02,14300.0,146.508,146.6546,146.508,146.6029,14300.0
2015-04-22 14:30:00,170.03,170.2,170.0,170.2,10900.0,146.6115,146.7581,146.5856,146.7581,10900.0
2015-04-22 14:40:00,170.19,170.27,170.02,170.02,12300.0,146.7495,146.8184,146.6029,146.6029,12300.0
2015-04-22 14:50:00,170.02,170.05,169.87,169.94,11900.0,146.6029,146.6287,146.4735,146.5339,11900.0
2015-04-22 15:00:00,169.92,170.08,169.92,169.99,12300.0,146.5166,146.6546,146.5166,146.577,12300.0
2015-04-22 15:10:00,169.99,170.09,169.96,170.08,14700.0,146.577,146.6632,146.5511,146.6546,14700.0
2015-04-22 15:20:00,170.07,170.4,170.03,170.26,29900.0,146.646,146.9305,146.6115,146.8098,29900.0
2015-04-22 15:30:00,170.29,170.32,169.95,170.1,26800.0,146.8357,146.8615,146.5425,146.6719,26800.0
2015-04-22 15:40:00,170.13,170.2,169.99,169.99,28300.0,146.6977,146.7581,146.577,146.577,28300.0
2015-04-22 15:50:00,169.99,170.15,169.99,170.06,49200.0,146.577,146.715,146.577,146.6374,49200.0
2015-04-23 09:30:00,169.05,169.67,169.05,169.43,32300.0,145.7665,146.3011,145.7665,146.0941,32300.0
2015-04-23 09:40:00,169.36,169.46,169.17,169.41,14000.0,146.0338,146.12,145.8699,146.0769,14000.0
2015-04-23 09:50:00,169.41,169.51,169.19,169.35,22200.0,146.0769,146.1631,145.8872,146.0251,22200.0
2015-04-23 10:00:00,169.43,169.66,169.27,169.57,17800.0,146.0941,146.2925,145.9562,146.2148,17800.0
2015-04-23 10:10:00,169.57,169.64,169.35,169.4,16100.0,146.2148,146.2752,146.0251,146.0683,16100.0
2015-04-23 10:20:00,169.33,169.86,169.32,169.76,9900.0,146.0079,146.4649,145.9993,146.3787,9900.0
2015-04-23 10:30:00,169.8,169.96,169.78,169.85,12100.0,146.4132,146.5511,146.3959,146.4563,12100.0
2015-04-23 10:40:00,169.87,170.0,169.76,169.83,14600.0,146.4735,146.5856,146.3787,146.439,14600.0
2015-04-23 10:50:00,169.89,170.1,169.77,170.09,16600.0,146.4908,146.6719,146.3873,146.6632,16600.0
2015-04-23 11:00:00,170.11,170.12,169.92,170.04,18300.0,146.6805,146.6891,146.5166,146.6201,18300.0
2015-04-23 11:10:00,170.02,170.07,169.88,169.97,14000.0,146.6029,146.646,146.4822,146.5598,14000.0
2015-04-23 11:20:00,169.95,170.07,169.89,170.04,13100.0,146.5425,146.646,146.4908,146.6201,13100.0
2015-04-23 11:30:00,170.01,170.03,169.86,169.97,11800.0,146.5942,146.6115,146.4649,146.5598,11800.0
2015-04-23 11:40:00,170.02,170.03,169.76,169.88,9400.0,146.6029,146.6115,146.3787,146.4822,9400.0
2015-04-23 11:50:00,169.91,170.32,169.91,170.18,45600.0,146.508,146.8615,146.508,146.7408,45600.0
2015-04-23 12:00:00,170.18,170.24,170.01,170.04,13600.0,146.7408,146.7926,146.5942,146.6201,13600.0
2015-04-23 12:10:00,170.05,170.11,170.03,170.03,11700.0,146.6287,146.6805,146.6115,146.6115,11700.0
2015-04-23 12:20:00,170.11,170.34,170.06,170.32,12000.0,146.6805,146.8788,146.6374,146.8615,12000.0
2015-04-23 12:30:00,170.3,170.47,170.25,170.4,18200.0,146.8443,146.9909,146.8012,146.9305,18200.0
2015-04-23 12:40:00,170.45,170.61,170.41,170.5,22600.0,146.9736,147.1116,146.9392,147.0168,22600.0
2015-04-23 12:50:00,170.49,170.56,170.45,170.49,18900.0,147.0081,147.0685,146.9736,147.0081,18900.0
2015-04-23 13:00:00,170.5,170.57,170.45,170.52,20700.0,147.0168,147.0771,146.9736,147.034,20700.0
2015-04-23 13:10:00,170.5,170.53,170.17,170.29,15400.0,147.0168,147.0426,146.7322,146.8357,15400.0
2015-04-23 13:20:00,170.38,170.51,170.36,170.43,11500.0,146.9133,147.0254,146.896,146.9564,11500.0
2015-04-23 13:30:00,170.46,170.51,170.38,170.46,16700.0,146.9823,147.0254,146.9133,146.9823,16700.0
2015-04-23 13:40:00,170.45,170.58,170.41,170.49,21600.0,146.9736,147.0857,146.9392,147.0081,21600.0
2015-04-23 13:50:00,170.48,170.57,170.45,170.57,10900.0,146.9995,147.0771,146.9736,147.0771,10900.0
2015-04-23 14:00:00,170.57,170.59,170.32,170.52,21800.0,147.0771,147.0944,146.8615,147.034,21800.0
2015-04-23 14:10:00,170.52,170.76,170.4,170.75,14300.0,147.034,147.2409,146.9305,147.2323,14300.0
2015-04-23 14:20:00,170.74,170.8,170.73,170.77,19900.0,147.2237,147.2754,147.2151,147.2496,19900.0
2015-04-23 14:30:00,170.76,170.9,170.71,170.8,21000.0,147.2409,147.3617,147.1978,147.2754,21000.0
2015-04-23 14:40:00,170.81,170.91,170.78,170.84,24600.0,147.2841,147.3703,147.2582,147.3099,24600.0
2015-04-23 14:50:00,170.8,170.81,170.56,170.58,13700.0,147.2754,147.2841,147.0685,147.0857,13700.0
2015-04-23 15:00:00,170.59,170.8,170.59,170.77,23200.0,147.0944,147.2754,147.0944,147.2496,23200.0
2015-04-23 15:10:00,170.75,170.93,170.72,170.76,31500.0,147.2323,147.3875,147.2065,147.2409,31500.0
2015-04-23 15:20:00,170.74,170.74,170.59,170.7,19000.0,147.2237,147.2237,147.0944,147.1892,19000.0
2015-04-23 15:30:00,170.68,170.77,170.59,170.69,25000.0,147.172,147.2496,147.0944,147.1806,25000.0
2015-04-23 15:40:00,170.65,170.68,170.32,170.32,33200.0,147.1461,147.172,146.8615,146.8615,33200.0
2015-04-23 15:50:00,170.31,170.31,170.04,170.06,70500.0,146.8529,146.8529,146.6201,146.6374,70500.0
2015-04-24 09:30:00,169.73,170.0,169.43,169.43,30600.0,146.3528,146.5856,146.0941,146.0941,30600.0
2015-04-24 09:40:00,169.32,169.72,169.06,169.62,11800.0,145.9993,146.3442,145.7751,146.258,11800.0
2015-04-24 09:50:00,169.58,169.85,169.4,169.71,16200.0,146.2235,146.4563,146.0683,146.3356,16200.0
2015-04-24 10:00:00,169.83,169.83,169.21,169.52,17000.0,146.439,146.439,145.9044,146.1717,17000.0
2015-04-24 10:10:00,169.55,169.59,169.32,169.36,11600.0,146.1976,146.2321,145.9993,146.0338,11600.0
2015-04-24 10:20:00,169.37,169.6,169.31,169.52,21900.0,146.0424,146.2407,145.9907,146.1717,21900.0
2015-04-24 10:30:00,169.5,169.52,169.23,169.27,13700.0,146.1545,146.1717,145.9217,145.9562,13700.0
2015-04-24 10:40:00,169.27,169.27,169.16,169.18,22700.0,145.9562,145.9562,145.8613,145.8786,22700.0
2015-04-24 10:50:00,169.17,169.21,169.01,169.13,19000.0,145.8699,145.9044,145.732,145.8354,19000.0
2015-04-24 11:00:00,169.12,169.29,169.11,169.11,39100.0,145.8268,145.9734,145.8182,145.8182,39100.0
2015-04-24 11:10:00,169.09,169.32,169.09,169.31,24900.0,145.801,145.9993,145.801,145.9907,24900.0
2015-04-24 11:20:00,169.3,169.37,169.23,169.3,9200.0,145.982,146.0424,145.9217,145.982,9200.0
2015-04-24 11:30:00,169.31,169.49,169.31,169.37,19300.0,145.9907,146.1459,145.9907,146.0424,19300.0
2015-04-24 11:40:00,169.42,169.42,169.17,169.24,8300.0,146.0855,146.0855,145.8699,145.9303,8300.0
2015-04-24 11:50:00,169.23,169.23,169.08,169.17,11200.0,145.9217,145.9217,145.7923,145.8699,11200.0
2015-04-24 12:00:00,169.17,169.3,169.17,169.3,9800.0,145.8699,145.982,145.8699,145.982,9800.0
2015-04-24 12:10:00,169.3,169.34,169.25,169.34,6100.0,145.982,146.0165,145.9389,146.0165,6100.0
2015-04-24 12:20:00,169.38,169.41,169.26,169.31,10500.0,146.051,146.0769,145.9475,145.9907,10500.0
2015-04-24 12:30:00,169.3,169.43,169.28,169.43,11300.0,145.982,146.0941,145.9648,146.0941,11300.0
2015-04-24 12:40:00,169.43,169.46,169.25,169.25,24300.0,146.0941,146.12,145.9389,145.9389,24300.0
2015-04-24 12:50:00,169.25,169.35,169.25,169.26,16800.0,145.9389,146.0251,145.9389,145.9475,16800.0
2015-04-24 13:00:00,169.25,169.31,169.2,169.28,15200.0,145.9389,145.9907,145.8958,145.9648,15200.0
2015-04-24 13:10:00,169.26,169.52,169.25,169.5,14800.0,145.9475,146.1717,145.9389,146.1545,14800.0
2015-04-24 13:20:00,169.53,169.74,169.5,169.74,10600.0,146.1804,146.3614,146.1545,146.3614,10600.0
2015-04-24 13:30:00,169.74,169.79,169.69,169.75,16400.0,146.3614,146.4045,146.3183,146.3701,16400.0
2015-04-24 13:40:00,169.77,169.97,169.75,169.97,12400.0,146.3873,146.5598,146.3701,146.5598,12400.0
2015-04-24 13:50:00,169.92,170.0,169.87,169.97,9900.0,146.5166,146.5856,146.4735,146.5598,9900.0
2015-04-24 14:00:00,169.96,170.17,169.93,170.12,23900.0,146.5511,146.7322,146.5253,146.6891,23900.0
2015-04-24 14:10:00,170.1,170.19,169.98,170.0,8600.0,146.6719,146.7495,146.5684,146.5856,8600.0
2015-04-24 14:20:00,170.0,170.11,169.91,170.05,16800.0,146.5856,146.6805,146.508,146.6287,16800.0
2015-04-24 14:30:00,170.07,170.16,170.04,170.15,10900.0,146.646,146.7236,146.6201,146.715,10900.0
2015-04-24 14:40:00,170.17,170.25,170.02,170.02,26700.0,146.7322,146.8012,146.6029,146.6029,26700.0
2015-04-24 14:50:00,170.03,170.09,169.9,169.9,16100.0,146.6115,146.6632,146.4994,146.4994,16100.0
2015-04-24 15:00:00,169.89,170.06,169.84,170.04,23900.0,146.4908,146.6374,146.4477,146.6201,23900.0
2015-04-24 15:10:00,170.04,170.23,169.99,169.99,21800.0,146.6201,146.7839,146.577,146.577,21800.0
2015-04-24 15:20:00,169.98,170.06,169.92,169.97,20500.0,146.5684,146.6374,146.5166,146.5598,20500.0
2015-04-24 15:30:00,169.99,170.06,169.91,169.96,15100.0,146.577,146.6374,146.508,146.5511,15100.0
2015-04-24 15:40:00,169.99,170.22,169.95,170.21,47300.0,146.577,146.7753,146.5425,146.7667,47300.0
2015-04-24 15:50:00,170.21,170.21,169.9,169.98,46300.0,146.7667,146.7667,146.4994,146.5684,46300.0
2015-04-27 09:30:00,170.36,170.61,169.22,169.31,39900.0,146.896,147.1116,145.9131,145.9907,39900.0
2015-04-27 09:40:00,169.29,169.93,169.29,169.69,14400.0,145.9734,146.5253,145.9734,146.3183,14400.0
2015-04-27 09:50:00,169.77,170.05,169.77,169.95,27300.0,146.3873,146.6287,146.3873,146.5425,27300.0
2015-04-27 10:00:00,169.98,170.08,169.75,169.85,22800.0,146.5684,146.6546,146.3701,146.4563,22800.0
2015-04-27 10:10:00,169.84,170.0,169.78,169.78,26600.0,146.4477,146.5856,146.3959,146.3959,26600.0
2015-04-27 10:20:00,169.8,169.98,169.64,169.86,23900.0,146.4132,146.5684,146.2752,146.4649,23900.0
2015-04-27 10:30:00,169.88,169.97,169.82,169.87,35800.0,146.4822,146.5598,146.4304,146.4735,35800.0
2015-04-27 10:40:00,169.85,170.0,169.79,169.92,19500.0,146.4563,146.5856,146.4045,146.5166,19500.0
2015-04-27 10:50:00,169.93,169.94,169.68,169.79,46400.0,146.5253,146.5339,146.3097,146.4045,46400.0
2015-04-27 11:00:00,169.71,169.88,169.67,169.87,33200.0,146.3356,146.4822,146.3011,146.4735,33200.0
2015-04-27 11:10:00,169.86,170.09,169.67,170.03,39800.0,146.4649,146.6632,146.3011,146.6115,39800.0
2015-04-27 11:20:00,170.03,170.07,169.92,170.02,14800.0,146.6115,146.646,146.5166,146.6029,14800.0
2015-04-27 11:30:00,170.02,170.09,169.92,170.02,16300.0,146.6029,146.6632,146.5166,146.6029,16300.0
2015-04-27 11:40:00,170.01,170.03,169.84,169.89,15600.0,146.5942,146.6115,146.4477,146.4908,15600.0
2015-04-27 11:50:00,169.84,169.91,169.73,169.85,17700.0,146.4477,146.508,146.3528,146.4563,17700.0
2015-04-27 12:00:00,169.86,169.95,169.77,169.81,8200.0,146.4649,146.5425,146.3873,146.4218,8200.0
2015-04-27 12:10:00,169.75,169.76,169.41,169.41,37900.0,146.3701,146.3787,146.0769,146.0769,37900.0
2015-04-27 12:20:00,169.41,169.43,169.07,169.19,34300.0,146.0769,146.0941,145.7837,145.8872,34300.0
2015-04-27 12:30:00,169.21,169.3,169.17,169.24,11600.0,145.9044,145.982,145.8699,145.9303,11600.0
2015-04-27 12:40:00,169.22,169.23,169.1,169.2,6600.0,145.9131,145.9217,145.8096,145.8958,6600.0
2015-04-27 12:50:00,169.24,169.24,169.04,169.14,16200.0,145.9303,145.9303,145.7578,145.8441,16200.0
2015-04-27 13:00:00,169.13,169.23,169.13,169.2,10200.0,145.8354,145.9217,145.8354,145.8958,10200.0
2015-04-27 13:10:00,169.15,169.19,169.08,169.09,17700.0,145.8527,145.8872,145.7923,145.801,17700.0
2015-04-27 13:20:00,169.09,169.18,168.86,169.16,26600.0,145.801,145.8786,145.6026,145.8613,26600.0
2015-04-27 13:30:00,169.18,169.31,169.13,169.29,12400.0,145.8786,145.9907,145.8354,145.9734,12400.0
2015-04-27 13:40:00,169.27,169.42,169.22,169.36,8300.0,145.9562,146.0855,145.9131,146.0338,8300.0
2015-04-27 13:50:00,169.36,169.38,169.14,169.28,11200.0,146.0338,146.051,145.8441,145.9648,11200.0
2015-04-27 14:00:00,169.27,169.43,169.24,169.38,15800.0,145.9562,146.0941,145.9303,146.051,15800.0
2015-04-27 14:10:00,169.38,169.43,169.22,169.29,15600.0,146.051,146.0941,145.9131,145.9734,15600.0
2015-04-27 14:20:00,169.29,169.42,169.29,169.35,14200.0,145.9734,146.0855,145.9734,146.0251,14200.0
2015-04-27 14:30:00,169.35,169.38,169.12,169.12,16900.0,146.0251,146.051,145.8268,145.8268,16900.0
2015-04-27 14:40:00,169.18,169.54,169.14,169.54,19000.0,145.8786,146.189,145.8441,146.189,19000.0
2015-04-27 14:50:00,169.52,169.54,169.32,169.35,15300.0,146.1717,146.189,145.9993,146.0251,15300.0
2015-04-27 15:00:00,169.4,169.51,169.3,169.33,27100.0,146.0683,146.1631,145.982,146.0079,27100.0
2015-04-27 15:10:00,169.34,169.45,169.07,169.1,28100.0,146.0165,146.1114,145.7837,145.8096,28100.0
2015-04-27 15:20:00,169.12,169.23,169.01,169.03,32000.0,145.8268,145.9217,145.732,145.7492,32000.0
2015-04-27 15:30:00,169.04,169.23,169.0,169.16,46300.0,145.7578,145.9217,145.7234,145.8613,46300.0
2015-04-27 15:40:00,169.16,169.23,168.9,169.04,76400.0,145.8613,145.9217,145.6371,145.7578,76400.0
2015-04-27 15:50:00,169.01,169.14,168.95,169.05,112200.0,145.732,145.8441,145.6802,145.7665,112200.0
2015-04-28 09:30:00,169.27,170.12,168.51,169.85,50900.0,145.9562,146.6891,145.3008,146.4563,50900.0
2015-04-28 09:40:00,169.93,170.1,169.58,169.78,30800.0,146.5253,146.6719,146.2235,146.3959,30800.0
2015-04-28 09:50:00,169.7,170.76,169.65,170.5,65100.0,146.3269,147.2409,146.2838,147.0168,65100.0
2015-04-28 10:00:00,170.45,170.55,169.86,169.86,50600.0,146.9736,147.0599,146.4649,146.4649,50600.0
2015-04-28 10:10:00,169.85,169.85,169.1,169.17,55300.0,146.4563,146.4563,145.8096,145.8699,55300.0
2015-04-28 10:20:00,169.09,169.89,169.09,169.89,22000.0,145.801,146.4908,145.801,146.4908,22000.0
2015-04-28 10:30:00,169.84,170.52,169.75,170.47,31400.0,146.4477,147.034,146.3701,146.9909,31400.0
2015-04-28 10:40:00,170.5,171.21,170.37,171.19,43900.0,147.0168,147.629,146.9047,147.6117,43900.0
2015-04-28 10:50:00,171.15,171.31,170.74,170.86,47100.0,147.5772,147.7152,147.2237,147.3272,47100.0
2015-04-28 11:00:00,170.86,171.27,170.83,171.05,37200.0,147.3272,147.6807,147.3013,147.491,37200.0
2015-04-28 11:10:00,171.04,171.42,171.03,171.41,42100.0,147.4824,147.81,147.4738,147.8014,42100.0
2015-04-28 11:20:00,171.41,171.5,171.21,171.21,36500.0,147.8014,147.879,147.629,147.629,36500.0
2015-04-28 11:30:00,171.15,171.68,171.14,171.66,55300.0,147.5772,148.0342,147.5686,148.017,55300.0
2015-04-28 11:40:00,171.67,171.76,171.28,171.75,36700.0,148.0256,148.1032,147.6893,148.0946,36700.0
2015-04-28 11:50:00,171.71,171.85,171.45,171.52,35800.0,148.0601,148.1808,147.8359,147.8963,35800.0
2015-04-28 12:00:00,171.54,171.85,171.49,171.84,48800.0,147.9135,148.1808,147.8704,148.1722,48800.0
2015-04-28 12:10:00,171.83,171.9,171.71,171.72,19000.0,148.1636,148.2239,148.0601,148.0687,19000.0
2015-04-28 12:20:00,171.73,171.82,171.47,171.78,15800.0,148.0773,148.155,147.8532,148.1205,15800.0
2015-04-28 12:30:00,171.78,171.89,171.75,171.76,18900.0,148.1205,148.2153,148.0946,148.1032,18900.0
2015-04-28 12:40:00,171.74,171.92,171.74,171.88,24600.0,148.086,148.2412,148.086,148.2067,24600.0
2015-04-28 12:50:00,171.86,171.96,171.81,171.82,19600.0,148.1894,148.2757,148.1463,148.155,19600.0
2015-04-28 13:00:00,171.81,171.81,171.56,171.61,17000.0,148.1463,148.1463,147.9308,147.9739,17000.0
2015-04-28 13:10:00,171.61,171.68,171.52,171.63,20700.0,147.9739,148.0342,147.8963,147.9911,20700.0
2015-04-28 13:20:00,171.64,171.7,171.45,171.45,21400.0,147.9997,148.0515,147.8359,147.8359,21400.0
2015-04-28 13:30:00,171.45,171.65,171.32,171.65,14700.0,147.8359,148.0084,147.7238,148.0084,14700.0
2015-04-28 13:40:00,171.63,171.83,171.63,171.69,17600.0,147.9911,148.1636,147.9911,148.0429,17600.0
2015-04-28 13:50:00,171.69,171.69,171.28,171.28,15600.0,148.0429,148.0429,147.6893,147.6893,15600.0
2015-04-28 14:00:00,171.27,171.32,171.05,171.14,20900.0,147.6807,147.7238,147.491,147.5686,20900.0
2015-04-28 14:10:00,171.15,171.23,171.08,171.1,11600.0,147.5772,147.6462,147.5169,147.5341,11600.0
2015-04-28 14:20:00,171.06,171.06,170.86,170.92,17600.0,147.4996,147.4996,147.3272,147.3789,17600.0
2015-04-28 14:30:00,170.89,171.11,170.88,171.04,29000.0,147.353,147.5427,147.3444,147.4824,29000.0
2015-04-28 14:40:00,171.07,171.16,170.91,170.93,12600.0,147.5083,147.5859,147.3703,147.3875,12600.0
2015-04-28 14:50:00,170.91,171.1,170.83,171.04,19400.0,147.3703,147.5341,147.3013,147.4824,19400.0
2015-04-28 15:00:00,171.07,171.2,171.03,171.15,21500.0,147.5083,147.6203,147.4738,147.5772,21500.0
2015-04-28 15:10:00,171.15,171.3,171.14,171.19,21700.0,147.5772,147.7066,147.5686,147.6117,21700.0
2015-04-28 15:20:00,171.16,171.26,170.87,170.95,27100.0,147.5859,147.6721,147.3358,147.4048,27100.0
2015-04-28 15:30:00,170.99,171.13,170.99,171.08,27100.0,147.4393,147.56,147.4393,147.5169,27100.0
2015-04-28 15:40:00,171.08,171.19,171.02,171.11,40200.0,147.5169,147.6117,147.4651,147.5427,40200.0
2015-04-28 15:50:00,171.06,171.29,171.02,171.28,49900.0,147.4996,147.6979,147.4651,147.6893,49900.0
2015-04-29 09:30:00,169.84,170.9,169.51,170.11,35800.0,146.4477,147.3617,146.1631,146.6805,35800.0
2015-04-29 09:40:00,170.08,170.94,169.89,170.33,43900.0,146.6546,147.3962,146.4908,146.8702,43900.0
2015-04-29 09:50:00,170.28,170.64,170.18,170.44,43300.0,146.8271,147.1375,146.7408,146.965,43300.0
2015-04-29 10:00:00,170.34,170.35,169.78,169.96,21600.0,146.8788,146.8874,146.3959,146.5511,21600.0
2015-04-29 10:10:00,170.03,170.03,169.73,169.81,13500.0,146.6115,146.6115,146.3528,146.4218,13500.0
2015-04-29 10:20:00,169.81,169.87,169.62,169.75,14800.0,146.4218,146.4735,146.258,146.3701,14800.0
2015-04-29 10:30:00,169.78,169.95,169.75,169.95,16200.0,146.3959,146.5425,146.3701,146.5425,16200.0
2015-04-29 10:40:00,169.89,169.91,169.73,169.86,14500.0,146.4908,146.508,146.3528,146.4649,14500.0
2015-04-29 10:50:00,169.87,170.18,169.78,169.89,17800.0,146.4735,146.7408,146.3959,146.4908,17800.0
2015-04-29 11:00:00,169.84,170.35,169.84,170.25,8900.0,146.4477,146.8874,146.4477,146.8012,8900.0
2015-04-29 11:10:00,170.22,170.35,169.98,170.33,18600.0,146.7753,146.8874,146.5684,146.8702,18600.0
2015-04-29 11:20:00,170.34,170.4,169.97,169.97,8900.0,146.8788,146.9305,146.5598,146.5598,8900.0
2015-04-29 11:30:00,170.06,170.07,169.76,169.78,6100.0,146.6374,146.646,146.3787,146.3959,6100.0
2015-04-29 11:40:00,169.76,169.88,169.7,169.75,6500.0,146.3787,146.4822,146.3269,146.3701,6500.0
2015-04-29 11:50:00,169.75,169.76,169.57,169.67,9700.0,146.3701,146.3787,146.2148,146.3011,9700.0
2015-04-29 12:00:00,169.66,169.73,169.31,169.33,14100.0,146.2925,146.3528,145.9907,146.0079,14100.0
2015-04-29 12:10:00,169.34,169.34,168.93,168.93,31700.0,146.0165,146.0165,145.663,145.663,31700.0
2015-04-29 12:20:00,168.97,169.05,168.72,168.8,13600.0,145.6975,145.7665,145.4819,145.5509,13600.0
2015-04-29 12:30:00,168.81,168.97,168.74,168.87,8700.0,145.5595,145.6975,145.4992,145.6113,8700.0
2015-04-29 12:40:00,168.85,169.17,168.8,169.16,9300.0,145.594,145.8699,145.5509,145.8613,9300.0
2015-04-29 12:50:00,169.15,169.24,169.01,169.21,9600.0,145.8527,145.9303,145.732,145.9044,9600.0
2015-04-29 13:00:00,169.2,169.3,169.06,169.27,16500.0,145.8958,145.982,145.7751,145.9562,16500.0
2015-04-29 13:10:00,169.27,169.49,169.21,169.48,14200.0,145.9562,146.1459,145.9044,146.1372,14200.0
2015-04-29 13:20:00,169.46,169.57,169.41,169.56,23500.0,146.12,146.2148,146.0769,146.2062,23500.0
2015-04-29 13:30:00,169.57,169.75,169.44,169.74,10700.0,146.2148,146.3701,146.1028,146.3614,10700.0
2015-04-29 13:40:00,169.78,169.99,169.76,169.92,14100.0,146.3959,146.577,146.3787,146.5166,14100.0
2015-04-29 13:50:00,169.94,170.18,169.88,170.06,19400.0,146.5339,146.7408,146.4822,146.6374,19400.0
2015-04-29 14:00:00,170.18,170.44,169.84,170.01,17500.0,146.7408,146.965,146.4477,146.5942,17500.0
2015-04-29 14:10:00,170.11,170.19,169.75,170.09,10300.0,146.6805,146.7495,146.3701,146.6632,10300.0
2015-04-29 14:20:00,170.17,170.53,170.06,170.47,24100.0,146.7322,147.0426,146.6374,146.9909,24100.0
2015-04-29 14:30:00,170.43,170.93,170.4,170.56,39900.0,146.9564,147.3875,146.9305,147.0685,39900.0
2015-04-29 14:40:00,170.61,170.84,170.38,170.44,23000.0,147.1116,147.3099,146.9133,146.965,23000.0
2015-04-29 14:50:00,170.43,170.47,170.04,170.11,17900.0,146.9564,146.9909,146.6201,146.6805,17900.0
2015-04-29 15:00:00,170.16,170.21,169.76,169.85,15700.0,146.7236,146.7667,146.3787,146.4563,15700.0
2015-04-29 15:10:00,169.85,169.92,169.65,169.86,19200.0,146.4563,146.5166,146.2838,146.4649,19200.0
2015-04-29 15:20:00,169.88,169.96,169.77,169.83,17500.0,146.4822,146.5511,146.3873,146.439,17500.0
2015-04-29 15:30:00,169.85,169.87,169.73,169.76,62300.0,146.4563,146.4735,146.3528,146.3787,62300.0
2015-04-29 15:40:00,169.75,169.79,169.37,169.59,48700.0,146.3701,146.4045,146.0424,146.2321,48700.0
2015-04-29 15:50:00,169.6,169.64,169.48,169.58,87300.0,146.2407,146.2752,146.1372,146.2235,87300.0
2015-04-30 09:30:00,168.39,169.4,168.39,169.13,39700.0,145.1974,146.0683,145.1974,145.8354,39700.0
2015-04-30 09:40:00,169.22,169.4,168.86,169.37,26900.0,145.9131,146.0683,145.6026,146.0424,26900.0
2015-04-30 09:50:00,169.29,169.29,168.7,168.76,30300.0,145.9734,145.9734,145.4647,145.5164,30300.0
2015-04-30 10:00:00,168.75,169.2,168.36,168.99,73600.0,145.5078,145.8958,145.1715,145.7147,73600.0
2015-04-30 10:10:00,169.03,169.36,168.88,168.94,32800.0,145.7492,146.0338,145.6199,145.6716,32800.0
2015-04-30 10:20:00,168.98,169.16,168.7,169.03,59900.0,145.7061,145.8613,145.4647,145.7492,59900.0
2015-04-30 10:30:00,169.04,169.21,168.95,169.09,15300.0,145.7578,145.9044,145.6802,145.801,15300.0
2015-04-30 10:40:00,169.04,169.29,168.92,169.18,30300.0,145.7578,145.9734,145.6544,145.8786,30300.0
2015-04-30 10:50:00,169.18,169.32,168.95,169.16,19900.0,145.8786,145.9993,145.6802,145.8613,19900.0
2015-04-30 11:00:00,169.23,169.92,169.18,169.91,25900.0,145.9217,146.5166,145.8786,146.508,25900.0
2015-04-30 11:10:00,169.9,169.95,169.26,169.61,21300.0,146.4994,146.5425,145.9475,146.2493,21300.0
2015-04-30 11:20:00,169.61,169.63,169.41,169.5,13000.0,146.2493,146.2666,146.0769,146.1545,13000.0
2015-04-30 11:30:00,169.57,169.79,169.37,169.42,7200.0,146.2148,146.4045,146.0424,146.0855,7200.0
2015-04-30 11:40:00,169.41,169.47,169.25,169.45,12300.0,146.0769,146.1286,145.9389,146.1114,12300.0
2015-04-30 11:50:00,169.43,169.54,169.21,169.21,11000.0,146.0941,146.189,145.9044,145.9044,11000.0
2015-04-30 12:00:00,169.16,169.35,169.15,169.2,29000.0,145.8613,146.0251,145.8527,145.8958,29000.0
2015-04-30 12:10:00,169.22,169.48,169.18,169.48,10500.0,145.9131,146.1372,145.8786,146.1372,10500.0
2015-04-30 12:20:00,169.47,169.47,169.22,169.25,8200.0,146.1286,146.1286,145.9131,145.9389,8200.0
2015-04-30 12:30:00,169.28,169.38,169.18,169.25,14400.0,145.9648,146.051,145.8786,145.9389,14400.0
2015-04-30 12:40:00,169.28,169.4,169.15,169.21,8300.0,145.9648,146.0683,145.8527,145.9044,8300.0
2015-04-30 12:50:00,169.31,169.31,169.0,169.21,9300.0,145.9907,145.9907,145.7234,145.9044,9300.0
2015-04-30 13:00:00,169.26,169.61,169.26,169.56,17700.0,145.9475,146.2493,145.9475,146.2062,17700.0
2015-04-30 13:10:00,169.55,169.55,169.35,169.49,13300.0,146.1976,146.1976,146.0251,146.1459,13300.0
2015-04-30 13:20:00,169.51,169.57,169.37,169.42,13400.0,146.1631,146.2148,146.0424,146.0855,13400.0
2015-04-30 13:30:00,169.41,169.61,169.33,169.37,22500.0,146.0769,146.2493,146.0079,146.0424,22500.0
2015-04-30 13:40:00,169.37,169.5,169.3,169.33,17100.0,146.0424,146.1545,145.982,146.0079,17100.0
2015-04-30 13:50:00,169.3,169.42,169.25,169.38,21100.0,145.982,146.0855,145.9389,146.051,21100.0
2015-04-30 14:00:00,169.39,169.51,169.25,169.51,30000.0,146.0596,146.1631,145.9389,146.1631,30000.0
2015-04-30 14:10:00,169.46,169.77,169.44,169.65,25400.0,146.12,146.3873,146.1028,146.2838,25400.0
2015-04-30 14:20:00,169.62,169.65,169.3,169.4,35600.0,146.258,146.2838,145.982,146.0683,35600.0
2015-04-30 14:30:00,169.38,169.47,169.23,169.47,39300.0,146.051,146.1286,145.9217,146.1286,39300.0
2015-04-30 14:40:00,169.5,169.6,169.3,169.35,27500.0,146.1545,146.2407,145.982,146.0251,27500.0
2015-04-30 14:50:00,169.36,169.42,168.98,168.99,33900.0,146.0338,146.0855,145.7061,145.7147,33900.0
2015-04-30 15:00:00,168.97,169.02,168.77,168.8,89700.0,145.6975,145.7406,145.525,145.5509,89700.0
2015-04-30 15:10:00,168.76,168.85,168.62,168.69,90300.0,145.5164,145.594,145.3957,145.4561,90300.0
2015-04-30 15:20:00,168.71,168.94,168.58,168.94,63400.0,145.4733,145.6716,145.3612,145.6716,63400.0
2015-04-30 15:30:00,168.91,169.41,168.81,169.37,68500.0,145.6458,146.0769,145.5595,146.0424,68500.0
2015-04-30 15:40:00,169.37,169.39,169.15,169.28,75200.0,146.0424,146.0596,145.8527,145.9648,75200.0
2015-04-30 15:50:00,169.27,169.66,169.25,169.56,176000.0,145.9562,146.2925,145.9389,146.2062,176000.0
2015-05-01 09:30:00,170.0,170.43,169.93,169.97,64000.0,146.5856,146.9564,146.5253,146.5598,64000.0
2015-05-01 09:40:00,170.08,170.86,170.0,170.83,41700.0,146.6546,147.3272,146.5856,147.3013,41700.0
2015-05-01 09:50:00,170.83,170.89,170.28,170.38,37800.0,147.3013,147.353,146.8271,146.9133,37800.0
2015-05-01 10:00:00,170.32,170.71,170.32,170.71,22900.0,146.8615,147.1978,146.8615,147.1978,22900.0
2015-05-01 10:10:00,170.72,170.97,170.49,170.97,14800.0,147.2065,147.422,147.0081,147.422,14800.0
2015-05-01 10:20:00,171.0,171.18,170.86,170.98,28000.0,147.4479,147.6031,147.3272,147.4306,28000.0
2015-05-01 10:30:00,171.02,171.18,170.81,171.05,23300.0,147.4651,147.6031,147.2841,147.491,23300.0
2015-05-01 10:40:00,171.04,171.06,170.57,170.83,24000.0,147.4824,147.4996,147.0771,147.3013,24000.0
2015-05-01 10:50:00,170.79,170.89,170.56,170.68,31400.0,147.2668,147.353,147.0685,147.172,31400.0
2015-05-01 11:00:00,170.68,171.05,170.68,170.95,19600.0,147.172,147.491,147.172,147.4048,19600.0
2015-05-01 11:10:00,170.97,171.1,170.94,171.04,13000.0,147.422,147.5341,147.3962,147.4824,13000.0
2015-05-01 11:20:00,171.02,171.3,171.01,171.25,15700.0,147.4651,147.7066,147.4565,147.6635,15700.0
2015-05-01 11:30:00,171.3,171.32,171.14,171.24,14700.0,147.7066,147.7238,147.5686,147.6548,14700.0
2015-05-01 11:40:00,171.23,171.24,170.91,170.99,19600.0,147.6462,147.6548,147.3703,147.4393,19600.0
2015-05-01 11:50:00,170.98,171.41,170.95,171.33,19700.0,147.4306,147.8014,147.4048,147.7324,19700.0
2015-05-01 12:00:00,171.34,171.34,171.09,171.25,16900.0,147.7411,147.7411,147.5255,147.6635,16900.0
2015-05-01 12:10:00,171.27,171.28,171.11,171.26,9500.0,147.6807,147.6893,147.5427,147.6721,9500.0
2015-05-01 12:20:00,171.21,171.3,171.16,171.24,12100.0,147.629,147.7066,147.5859,147.6548,12100.0
2015-05-01 12:30:00,171.27,171.31,171.2,171.25,9600.0,147.6807,147.7152,147.6203,147.6635,9600.0
2015-05-01 12:40:00,171.25,171.32,171.21,171.32,17300.0,147.6635,147.7238,147.629,147.7238,17300.0
2015-05-01 12:50:00,171.34,171.51,171.14,171.42,28000.0,147.7411,147.8876,147.5686,147.81,28000.0
2015-05-01 13:00:00,171.43,171.49,171.38,171.4,15600.0,147.8187,147.8704,147.7756,147.7928,15600.0
2015-05-01 13:10:00,171.44,171.59,171.41,171.55,16100.0,147.8273,147.9566,147.8014,147.9221,16100.0
2015-05-01 13:20:00,171.53,171.55,171.43,171.47,22500.0,147.9049,147.9221,147.8187,147.8532,22500.0
2015-05-01 13:30:00,171.48,171.5,171.37,171.46,13300.0,147.8618,147.879,147.7669,147.8445,13300.0
2015-05-01 13:40:00,171.5,171.53,171.35,171.53,14400.0,147.879,147.9049,147.7497,147.9049,14400.0
2015-05-01 13:50:00,171.57,171.82,171.55,171.76,24900.0,147.9394,148.155,147.9221,148.1032,24900.0
2015-05-01 14:00:00,171.81,171.87,171.69,171.79,10800.0,148.1463,148.1981,148.0429,148.1291,10800.0
2015-05-01 14:10:00,171.79,171.9,171.67,171.7,16100.0,148.1291,148.2239,148.0256,148.0515,16100.0
2015-05-01 14:20:00,171.69,171.91,171.66,171.89,11800.0,148.0429,148.2326,148.017,148.2153,11800.0
2015-05-01 14:30:00,171.91,171.93,171.82,171.89,10200.0,148.2326,148.2498,148.155,148.2153,10200.0
2015-05-01 14:40:00,171.9,171.9,171.57,171.74,37500.0,148.2239,148.2239,147.9394,148.086,37500.0
2015-05-01 14:50:00,171.71,171.74,171.58,171.7,13400.0,148.0601,148.086,147.948,148.0515,13400.0
2015-05-01 15:00:00,171.7,171.79,171.69,171.74,17700.0,148.0515,148.1291,148.0429,148.086,17700.0
2015-05-01 15:10:00,171.72,171.89,171.72,171.89,23800.0,148.0687,148.2153,148.0687,148.2153,23800.0
2015-05-01 15:20:00,171.84,171.87,171.57,171.58,30800.0,148.1722,148.1981,147.9394,147.948,30800.0
2015-05-01 15:30:00,171.62,171.72,171.47,171.61,29800.0,147.9825,148.0687,147.8532,147.9739,29800.0
2015-05-01 15:40:00,171.63,171.83,171.61,171.75,45200.0,147.9911,148.1636,147.9739,148.0946,45200.0
2015-05-01 15:50:00,171.74,171.86,171.63,171.71,64000.0,148.086,148.1894,147.9911,148.0601,64000.0
2015-05-04 09:30:00,171.61,172.61,171.51,172.59,38000.0,147.9739,148.8361,147.8876,148.8189,38000.0
2015-05-04 09:40:00,172.56,173.22,172.54,172.97,21500.0,148.793,149.3621,148.7758,149.1466,21500.0
2015-05-04 09:50:00,172.95,173.38,172.95,173.18,31600.0,149.1293,149.5001,149.1293,149.3276,31600.0
2015-05-04 10:00:00,173.25,173.48,173.16,173.28,27400.0,149.388,149.5863,149.3104,149.4139,27400.0
2015-05-04 10:10:00,173.27,173.39,173.2,173.29,18400.0,149.4052,149.5087,149.3449,149.4225,18400.0
2015-05-04 10:20:00,173.28,173.38,173.22,173.3,11500.0,149.4139,149.5001,149.3621,149.4311,11500.0
2015-05-04 10:30:00,173.3,173.39,173.23,173.23,15300.0,149.4311,149.5087,149.3708,149.3708,15300.0
2015-05-04 10:40:00,173.22,173.28,173.06,173.17,21600.0,149.3621,149.4139,149.2242,149.319,21600.0
2015-05-04 10:50:00,173.17,173.25,173.08,173.12,24800.0,149.319,149.388,149.2414,149.2759,24800.0
2015-05-04 11:00:00,173.13,173.16,172.9,172.94,17100.0,149.2845,149.3104,149.0862,149.1207,17100.0
2015-05-04 11:10:00,172.98,172.98,172.72,172.85,24100.0,149.1552,149.1552,148.931,149.0431,24100.0
2015-05-04 11:20:00,172.82,172.9,172.76,172.79,12500.0,149.0172,149.0862,148.9655,148.9914,12500.0
2015-05-04 11:30:00,172.75,172.78,172.63,172.63,9200.0,148.9569,148.9827,148.8534,148.8534,9200.0
2015-05-04 11:40:00,172.61,172.69,172.52,172.61,10700.0,148.8361,148.9051,148.7585,148.8361,10700.0
2015-05-04 11:50:00,172.62,172.83,172.52,172.81,14200.0,148.8448,149.0258,148.7585,149.0086,14200.0
2015-05-04 12:00:00,172.8,172.94,172.78,172.8,17900.0,149.0,149.1207,148.9827,149.0,17900.0
2015-05-04 12:10:00,172.8,172.92,172.75,172.8,21800.0,149.0,149.1034,148.9569,149.0,21800.0
2015-05-04 12:20:00,172.79,172.87,172.69,172.84,9700.0,148.9914,149.0603,148.9051,149.0345,9700.0
2015-05-04 12:30:00,172.89,172.93,172.74,172.8,21500.0,149.0776,149.1121,148.9482,149.0,21500.0
2015-05-04 12:40:00,172.81,172.88,172.57,172.6,26100.0,149.0086,149.069,148.8017,148.8275,26100.0
2015-05-04 12:50:00,172.6,172.6,172.42,172.52,8600.0,148.8275,148.8275,148.6723,148.7585,8600.0
2015-05-04 13:00:00,172.54,172.54,172.28,172.39,11200.0,148.7758,148.7758,148.5516,148.6464,11200.0
2015-05-04 13:10:00,172.37,172.41,172.19,172.27,9200.0,148.6292,148.6637,148.474,148.543,9200.0
2015-05-04 13:20:00,172.35,172.36,172.09,172.22,15300.0,148.612,148.6206,148.3878,148.4999,15300.0
2015-05-04 13:30:00,172.25,172.34,172.17,172.34,11200.0,148.5257,148.6033,148.4567,148.6033,11200.0
2015-05-04 13:40:00,172.36,172.54,172.33,172.43,14500.0,148.6206,148.7758,148.5947,148.6809,14500.0
2015-05-04 13:50:00,172.41,172.58,172.39,172.56,14100.0,148.6637,148.8103,148.6464,148.793,14100.0
2015-05-04 14:00:00,172.59,172.63,172.38,172.5,23300.0,148.8189,148.8534,148.6378,148.7413,23300.0
2015-05-04 14:10:00,172.5,172.59,172.41,172.52,8900.0,148.7413,148.8189,148.6637,148.7585,8900.0
2015-05-04 14:20:00,172.54,172.68,172.42,172.59,15200.0,148.7758,148.8965,148.6723,148.8189,15200.0
2015-05-04 14:30:00,172.58,172.67,172.49,172.56,9500.0,148.8103,148.8879,148.7327,148.793,9500.0
2015-05-04 14:40:00,172.55,172.65,172.49,172.58,18300.0,148.7844,148.8706,148.7327,148.8103,18300.0
2015-05-04 14:50:00,172.59,172.63,172.44,172.53,14300.0,148.8189,148.8534,148.6896,148.7672,14300.0
2015-05-04 15:00:00,172.51,172.54,172.37,172.47,20400.0,148.7499,148.7758,148.6292,148.7154,20400.0
2015-05-04 15:10:00,172.46,172.76,172.43,172.76,21400.0,148.7068,148.9655,148.6809,148.9655,21400.0
2015-05-04 15:20:00,172.76,172.91,172.66,172.77,19000.0,148.9655,149.0948,148.8793,148.9741,19000.0
2015-05-04 15:30:00,172.77,172.77,172.58,172.6,21000.0,148.9741,148.9741,148.8103,148.8275,21000.0
2015-05-04 15:40:00,172.6,172.61,172.41,172.41,25500.0,148.8275,148.8361,148.6637,148.6637,25500.0
2015-05-04 15:50:00,172.43,172.49,172.32,172.36,46500.0,148.6809,148.7327,148.5861,148.6206,46500.0
2015-05-05 09:30:00,171.5,172.33,171.25,171.91,41500.0,147.879,148.5947,147.6635,148.2326,41500.0
2015-05-05 09:40:00,171.89,172.13,171.65,171.76,9500.0,148.2153,148.4223,148.0084,148.1032,9500.0
2015-05-05 09:50:00,171.76,171.85,171.56,171.59,13500.0,148.1032,148.1808,147.9308,147.9566,13500.0
2015-05-05 10:00:00,171.58,171.85,171.48,171.85,12100.0,147.948,148.1808,147.8618,148.1808,12100.0
2015-05-05 10:10:00,171.82,171.94,171.56,171.74,26300.0,148.155,148.2584,147.9308,148.086,26300.0
2015-05-05 10:20:00,171.73,172.28,171.59,172.09,11500.0,148.0773,148.5516,147.9566,148.3878,11500.0
2015-05-05 10:30:00,172.05,172.05,171.68,171.74,6200.0,148.3533,148.3533,148.0342,148.086,6200.0
2015-05-05 10:40:00,171.65,171.78,171.53,171.76,28200.0,148.0084,148.1205,147.9049,148.1032,28200.0
2015-05-05 10:50:00,171.72,171.73,171.21,171.25,7800.0,148.0687,148.0773,147.629,147.6635,7800.0
2015-05-05 11:00:00,171.17,171.32,170.79,170.98,21200.0,147.5945,147.7238,147.2668,147.4306,21200.0
2015-05-05 11:10:00,170.99,171.06,170.8,170.83,9900.0,147.4393,147.4996,147.2754,147.3013,9900.0
2015-05-05 11:20:00,170.82,170.85,170.55,170.59,17500.0,147.2927,147.3186,147.0599,147.0944,17500.0
2015-05-05 11:30:00,170.58,170.77,170.56,170.64,8500.0,147.0857,147.2496,147.0685,147.1375,8500.0
2015-05-05 11:40:00,170.63,170.8,170.52,170.55,39900.0,147.1289,147.2754,147.034,147.0599,39900.0
2015-05-05 11:50:00,170.54,170.67,170.46,170.59,12700.0,147.0512,147.1633,146.9823,147.0944,12700.0
2015-05-05 12:00:00,170.6,170.72,170.47,170.66,35200.0,147.103,147.2065,146.9909,147.1547,35200.0
2015-05-05 12:10:00,170.67,170.78,170.53,170.72,9900.0,147.1633,147.2582,147.0426,147.2065,9900.0
2015-05-05 12:20:00,170.81,170.81,170.56,170.68,10100.0,147.2841,147.2841,147.0685,147.172,10100.0
2015-05-05 12:30:00,170.75,170.89,170.65,170.69,6800.0,147.2323,147.353,147.1461,147.1806,6800.0
2015-05-05 12:40:00,170.66,170.82,170.59,170.8,9400.0,147.1547,147.2927,147.0944,147.2754,9400.0
2015-05-05 12:50:00,170.73,170.76,170.59,170.59,4800.0,147.2151,147.2409,147.0944,147.0944,4800.0
2015-05-05 13:00:00,170.59,170.62,170.43,170.47,9300.0,147.0944,147.1202,146.9564,146.9909,9300.0
2015-05-05 13:10:00,170.44,170.49,170.08,170.14,15000.0,146.965,147.0081,146.6546,146.7063,15000.0
2015-05-05 13:20:00,170.11,170.11,169.95,170.09,28700.0,146.6805,146.6805,146.5425,146.6632,28700.0
2015-05-05 13:30:00,170.07,170.2,169.82,170.14,58000.0,146.646,146.7581,146.4304,146.7063,58000.0
2015-05-05 13:40:00,170.14,170.14,169.8,169.84,8600.0,146.7063,146.7063,146.4132,146.4477,8600.0
2015-05-05 13:50:00,169.92,170.13,169.85,169.94,19700.0,146.5166,146.6977,146.4563,146.5339,19700.0
2015-05-05 14:00:00,169.95,170.08,169.81,169.98,29700.0,146.5425,146.6546,146.4218,146.5684,29700.0
2015-05-05 14:10:00,170.05,170.37,170.05,170.35,38500.0,146.6287,146.9047,146.6287,146.8874,38500.0
2015-05-05 14:20:00,170.35,170.44,170.09,170.09,13200.0,146.8874,146.965,146.6632,146.6632,13200.0
2015-05-05 14:30:00,170.13,170.28,170.11,170.15,26200.0,146.6977,146.8271,146.6805,146.715,26200.0
2015-05-05 14:40:00,170.17,170.17,169.72,169.72,22700.0,146.7322,146.7322,146.3442,146.3442,22700.0
2015-05-05 14:50:00,169.73,169.9,169.65,169.85,20700.0,146.3528,146.4994,146.2838,146.4563,20700.0
2015-05-05 15:00:00,169.85,169.91,169.52,169.56,22100.0,146.4563,146.508,146.1717,146.2062,22100.0
2015-05-05 15:10:00,169.55,169.8,169.52,169.57,32600.0,146.1976,146.4132,146.1717,146.2148,32600.0
2015-05-05 15:20:00,169.61,170.07,169.51,170.01,25500.0,146.2493,146.646,146.1631,146.5942,25500.0
2015-05-05 15:30:00,170.0,170.25,169.92,170.18,32800.0,146.5856,146.8012,146.5166,146.7408,32800.0
2015-05-05 15:40:00,170.17,170.21,169.87,169.87,35100.0,146.7322,146.7667,146.4735,146.4735,35100.0
2015-05-05 15:50:00,169.87,169.88,169.73,169.79,69500.0,146.4735,146.4822,146.3528,146.4045,69500.0
2015-05-06 09:30:00,170.69,170.77,169.39,169.76,45100.0,147.1806,147.2496,146.0596,146.3787,45100.0
2015-05-06 09:40:00,169.76,169.85,168.84,168.87,31700.0,146.3787,146.4563,145.5854,145.6113,31700.0
2015-05-06 09:50:00,169.01,169.47,168.78,169.36,32300.0,145.732,146.1286,145.5337,146.0338,32300.0
2015-05-06 10:00:00,169.32,169.57,169.04,169.06,29800.0,145.9993,146.2148,145.7578,145.7751,29800.0
2015-05-06 10:10:00,169.05,169.65,168.82,169.65,14700.0,145.7665,146.2838,145.5681,146.2838,14700.0
2015-05-06 10:20:00,169.59,169.72,169.3,169.6,15200.0,146.2321,146.3442,145.982,146.2407,15200.0
2015-05-06 10:30:00,169.67,169.69,169.33,169.58,14000.0,146.3011,146.3183,146.0079,146.2235,14000.0
2015-05-06 10:40:00,169.62,170.45,169.62,170.31,39300.0,146.258,146.9736,146.258,146.8529,39300.0
2015-05-06 10:50:00,170.28,170.5,170.26,170.42,21600.0,146.8271,147.0168,146.8098,146.9478,21600.0
2015-05-06 11:00:00,170.42,170.61,170.22,170.25,21200.0,146.9478,147.1116,146.7753,146.8012,21200.0
2015-05-06 11:10:00,170.24,170.24,169.85,170.07,12000.0,146.7926,146.7926,146.4563,146.646,12000.0
2015-05-06 11:20:00,170.07,170.28,169.82,170.28,14100.0,146.646,146.8271,146.4304,146.8271,14100.0
2015-05-06 11:30:00,170.28,170.47,170.08,170.15,13400.0,146.8271,146.9909,146.6546,146.715,13400.0
2015-05-06 11:40:00,170.21,170.55,170.13,170.55,9500.0,146.7667,147.0599,146.6977,147.0599,9500.0
2015-05-06 11:50:00,170.55,170.7,170.41,170.59,14300.0,147.0599,147.1892,146.9392,147.0944,14300.0
2015-05-06 12:00:00,170.5,170.7,170.2,170.23,33200.0,147.0168,147.1892,146.7581,146.7839,33200.0
2015-05-06 12:10:00,170.22,170.36,169.84,169.86,14400.0,146.7753,146.896,146.4477,146.4649,14400.0
2015-05-06 12:20:00,169.92,170.0,169.64,169.66,8800.0,146.5166,146.5856,146.2752,146.2925,8800.0
2015-05-06 12:30:00,169.61,169.88,169.59,169.88,5200.0,146.2493,146.4822,146.2321,146.4822,5200.0
2015-05-06 12:40:00,169.89,169.93,169.56,169.63,9200.0,146.4908,146.5253,146.2062,146.2666,9200.0
2015-05-06 12:50:00,169.7,169.7,169.26,169.42,12500.0,146.3269,146.3269,145.9475,146.0855,12500.0
2015-05-06 13:00:00,169.42,169.42,169.1,169.31,16000.0,146.0855,146.0855,145.8096,145.9907,16000.0
2015-05-06 13:10:00,169.32,169.78,169.31,169.57,9100.0,145.9993,146.3959,145.9907,146.2148,9100.0
2015-05-06 13:20:00,169.59,169.69,169.37,169.38,6100.0,146.2321,146.3183,146.0424,146.051,6100.0
2015-05-06 13:30:00,169.41,169.41,169.2,169.36,10700.0,146.0769,146.0769,145.8958,146.0338,10700.0
2015-05-06 13:40:00,169.44,169.6,169.1,169.2,14000.0,146.1028,146.2407,145.8096,145.8958,14000.0
2015-05-06 13:50:00,169.19,169.31,169.04,169.12,9800.0,145.8872,145.9907,145.7578,145.8268,9800.0
2015-05-06 14:00:00,169.15,169.32,169.03,169.07,8500.0,145.8527,145.9993,145.7492,145.7837,8500.0
2015-05-06 14:10:00,169.12,169.12,168.83,168.94,17800.0,145.8268,145.8268,145.5768,145.6716,17800.0
2015-05-06 14:20:00,168.95,168.99,168.75,168.99,15700.0,145.6802,145.7147,145.5078,145.7147,15700.0
2015-05-06 14:30:00,168.94,168.98,168.65,168.79,24500.0,145.6716,145.7061,145.4216,145.5423,24500.0
2015-05-06 14:40:00,168.77,168.77,168.46,168.75,20000.0,145.525,145.525,145.2577,145.5078,20000.0
2015-05-06 14:50:00,168.74,168.83,168.56,168.81,23200.0,145.4992,145.5768,145.344,145.5595,23200.0
2015-05-06 15:00:00,168.8,169.09,168.77,169.05,24000.0,145.5509,145.801,145.525,145.7665,24000.0
2015-05-06 15:10:00,169.03,169.03,168.7,168.79,19600.0,145.7492,145.7492,145.4647,145.5423,19600.0
2015-05-06 15:20:00,168.79,169.3,168.78,169.26,18700.0,145.5423,145.982,145.5337,145.9475,18700.0
2015-05-06 15:30:00,169.29,169.4,168.95,169.36,32400.0,145.9734,146.0683,145.6802,146.0338,32400.0
2015-05-06 15:40:00,169.36,169.42,168.99,169.32,27800.0,146.0338,146.0855,145.7147,145.9993,27800.0
2015-05-06 15:50:00,169.3,169.63,169.16,169.62,76000.0,145.982,146.2666,145.8613,146.258,76000.0
2015-05-07 09:30:00,169.87,170.73,169.58,170.33,46200.0,146.4735,147.2151,146.2235,146.8702,46200.0
2015-05-07 09:40:00,170.54,171.25,170.54,171.25,36000.0,147.0512,147.6635,147.0512,147.6635,36000.0
2015-05-07 09:50:00,171.32,171.4,170.41,170.64,43200.0,147.7238,147.7928,146.9392,147.1375,43200.0
2015-05-07 10:00:00,170.58,171.41,170.42,171.11,62300.0,147.0857,147.8014,146.9478,147.5427,62300.0
2015-05-07 10:10:00,171.17,171.78,171.17,171.78,32100.0,147.5945,148.1205,147.5945,148.1205,32100.0
2015-05-07 10:20:00,171.75,172.11,171.29,171.32,42100.0,148.0946,148.405,147.6979,147.7238,42100.0
2015-05-07 10:30:00,171.33,171.36,170.72,170.91,11000.0,147.7324,147.7583,147.2065,147.3703,11000.0
2015-05-07 10:40:00,170.93,171.27,170.89,170.95,12700.0,147.3875,147.6807,147.353,147.4048,12700.0
2015-05-07 10:50:00,170.95,171.33,170.95,171.27,12100.0,147.4048,147.7324,147.4048,147.6807,12100.0
2015-05-07 11:00:00,171.17,171.32,171.09,171.17,13500.0,147.5945,147.7238,147.5255,147.5945,13500.0
2015-05-07 11:10:00,171.18,171.51,171.17,171.43,8000.0,147.6031,147.8876,147.5945,147.8187,8000.0
2015-05-07 11:20:00,171.46,171.69,171.27,171.68,9900.0,147.8445,148.0429,147.6807,148.0342,9900.0
2015-05-07 11:30:00,171.65,171.89,171.64,171.81,20100.0,148.0084,148.2153,147.9997,148.1463,20100.0
2015-05-07 11:40:00,171.82,172.07,171.82,171.96,51000.0,148.155,148.3705,148.155,148.2757,51000.0
2015-05-07 11:50:00,171.93,171.96,171.74,171.85,12700.0,148.2498,148.2757,148.086,148.1808,12700.0
2015-05-07 12:00:00,171.86,171.88,171.71,171.77,9400.0,148.1894,148.2067,148.0601,148.1118,9400.0
2015-05-07 12:10:00,171.77,172.16,171.74,172.15,27800.0,148.1118,148.4481,148.086,148.4395,27800.0
2015-05-07 12:20:00,172.14,172.38,172.14,172.27,15400.0,148.4309,148.6378,148.4309,148.543,15400.0
2015-05-07 12:30:00,172.26,172.43,172.26,172.39,16300.0,148.5343,148.6809,148.5343,148.6464,16300.0
2015-05-07 12:40:00,172.41,172.61,172.07,172.07,21000.0,148.6637,148.8361,148.3705,148.3705,21000.0
2015-05-07 12:50:00,172.09,172.27,172.06,172.18,7000.0,148.3878,148.543,148.3619,148.4654,7000.0
2015-05-07 13:00:00,172.13,172.37,171.97,172.01,23700.0,148.4223,148.6292,148.2843,148.3188,23700.0
2015-05-07 13:10:00,172.01,172.06,171.81,171.97,15000.0,148.3188,148.3619,148.1463,148.2843,15000.0
2015-05-07 13:20:00,171.98,172.02,171.84,171.93,7800.0,148.2929,148.3274,148.1722,148.2498,7800.0
2015-05-07 13:30:00,171.92,172.1,171.84,171.94,16100.0,148.2412,148.3964,148.1722,148.2584,16100.0
2015-05-07 13:40:00,171.95,172.18,171.94,171.99,12000.0,148.267,148.4654,148.2584,148.3015,12000.0
2015-05-07 13:50:00,172.0,172.32,171.88,172.12,7200.0,148.3102,148.5861,148.2067,148.4136,7200.0
2015-05-07 14:00:00,172.16,172.22,172.02,172.2,9200.0,148.4481,148.4999,148.3274,148.4826,9200.0
2015-05-07 14:10:00,172.22,172.42,172.21,172.27,12600.0,148.4999,148.6723,148.4912,148.543,12600.0
2015-05-07 14:20:00,172.29,172.34,171.98,172.05,8900.0,148.5602,148.6033,148.2929,148.3533,8900.0
2015-05-07 14:30:00,172.06,172.15,171.99,172.07,9000.0,148.3619,148.4395,148.3015,148.3705,9000.0
2015-05-07 14:40:00,172.07,172.08,171.96,171.96,15400.0,148.3705,148.3791,148.2757,148.2757,15400.0
2015-05-07 14:50:00,171.98,172.13,171.89,172.13,10200.0,148.2929,148.4223,148.2153,148.4223,10200.0
2015-05-07 15:00:00,172.08,172.12,171.83,171.87,15100.0,148.3791,148.4136,148.1636,148.1981,15100.0
2015-05-07 15:10:00,171.84,171.85,171.51,171.6,15900.0,148.1722,148.1808,147.8876,147.9653,15900.0
2015-05-07 15:20:00,171.56,171.71,171.54,171.67,25900.0,147.9308,148.0601,147.9135,148.0256,25900.0
2015-05-07 15:30:00,171.65,171.66,171.47,171.57,22300.0,148.0084,148.017,147.8532,147.9394,22300.0
2015-05-07 15:40:00,171.59,171.73,171.42,171.73,47000.0,147.9566,148.0773,147.81,148.0773,47000.0
2015-05-07 15:50:00,171.73,171.83,171.6,171.76,87600.0,148.0773,148.1636,147.9653,148.1032,87600.0
2015-05-08 09:30:00,172.99,173.88,172.78,173.33,58000.0,149.1638,149.9312,148.9827,149.457,58000.0
2015-05-08 09:40:00,173.22,173.97,173.2,173.89,42300.0,149.3621,150.0088,149.3449,149.9398,42300.0
2015-05-08 09:50:00,173.9,173.99,173.57,173.57,29600.0,149.9485,150.0261,149.6639,149.6639,29600.0
2015-05-08 10:00:00,173.49,173.96,173.45,173.8,50200.0,149.5949,150.0002,149.5604,149.8622,50200.0
2015-05-08 10:10:00,173.8,173.95,173.73,173.84,17700.0,149.8622,149.9916,149.8019,149.8967,17700.0
2015-05-08 10:20:00,173.87,174.09,173.83,173.93,37300.0,149.9226,150.1123,149.8881,149.9743,37300.0
2015-05-08 10:30:00,173.9,173.97,173.53,173.65,22200.0,149.9485,150.0088,149.6294,149.7329,22200.0
2015-05-08 10:40:00,173.62,173.9,173.58,173.8,17100.0,149.707,149.9485,149.6725,149.8622,17100.0
2015-05-08 10:50:00,173.84,173.95,173.78,173.86,16300.0,149.8967,149.9916,149.845,149.914,16300.0
2015-05-08 11:00:00,173.91,173.98,173.82,173.9,26900.0,149.9571,150.0175,149.8795,149.9485,26900.0
2015-05-08 11:10:00,173.92,173.98,173.84,173.91,19300.0,149.9657,150.0175,149.8967,149.9571,19300.0
2015-05-08 11:20:00,173.89,173.89,173.49,173.6,17100.0,149.9398,149.9398,149.5949,149.6898,17100.0
2015-05-08 11:30:00,173.6,173.84,173.6,173.61,20500.0,149.6898,149.8967,149.6898,149.6984,20500.0
2015-05-08 11:40:00,173.59,173.65,173.36,173.59,21900.0,149.6812,149.7329,149.4828,149.6812,21900.0
2015-05-08 11:50:00,173.56,173.74,173.51,173.62,13600.0,149.6553,149.8105,149.6122,149.707,13600.0
2015-05-08 12:00:00,173.63,173.8,173.58,173.58,22900.0,149.7157,149.8622,149.6725,149.6725,22900.0
2015-05-08 12:10:00,173.57,173.64,173.48,173.5,15100.0,149.6639,149.7243,149.5863,149.6036,15100.0
2015-05-08 12:20:00,173.5,173.58,173.39,173.46,14700.0,149.6036,149.6725,149.5087,149.5691,14700.0
2015-05-08 12:30:00,173.46,173.51,173.35,173.36,18000.0,149.5691,149.6122,149.4742,149.4828,18000.0
2015-05-08 12:40:00,173.39,173.61,173.39,173.58,18400.0,149.5087,149.6984,149.5087,149.6725,18400.0
2015-05-08 12:50:00,173.56,173.6,173.45,173.45,11100.0,149.6553,149.6898,149.5604,149.5604,11100.0
2015-05-08 13:00:00,173.43,173.63,173.43,173.54,11400.0,149.5432,149.7157,149.5432,149.6381,11400.0
2015-05-08 13:10:00,173.54,173.71,173.52,173.67,14300.0,149.6381,149.7846,149.6208,149.7501,14300.0
2015-05-08 13:20:00,173.69,173.73,173.5,173.5,38400.0,149.7674,149.8019,149.6036,149.6036,38400.0
2015-05-08 13:30:00,173.52,173.62,173.49,173.56,19900.0,149.6208,149.707,149.5949,149.6553,19900.0
2015-05-08 13:40:00,173.6,173.68,173.5,173.65,23300.0,149.6898,149.7588,149.6036,149.7329,23300.0
2015-05-08 13:50:00,173.63,173.71,173.5,173.53,13300.0,149.7157,149.7846,149.6036,149.6294,13300.0
2015-05-08 14:00:00,173.56,173.61,173.52,173.52,9600.0,149.6553,149.6984,149.6208,149.6208,9600.0
2015-05-08 14:10:00,173.51,173.72,173.5,173.66,14800.0,149.6122,149.7933,149.6036,149.7415,14800.0
2015-05-08 14:20:00,173.66,173.71,173.51,173.56,4900.0,149.7415,149.7846,149.6122,149.6553,4900.0
2015-05-08 14:30:00,173.56,173.6,173.5,173.57,30200.0,149.6553,149.6898,149.6036,149.6639,30200.0
2015-05-08 14:40:00,173.54,173.8,173.54,173.78,16100.0,149.6381,149.8622,149.6381,149.845,16100.0
2015-05-08 14:50:00,173.76,173.77,173.57,173.69,12700.0,149.8278,149.8364,149.6639,149.7674,12700.0
2015-05-08 15:00:00,173.67,173.69,173.52,173.55,15800.0,149.7501,149.7674,149.6208,149.6467,15800.0
2015-05-08 15:10:00,173.57,173.62,173.47,173.53,26700.0,149.6639,149.707,149.5777,149.6294,26700.0
2015-05-08 15:20:00,173.54,173.55,173.26,173.33,28900.0,149.6381,149.6467,149.3966,149.457,28900.0
2015-05-08 15:30:00,173.3,173.43,173.29,173.32,23600.0,149.4311,149.5432,149.4225,149.4484,23600.0
2015-05-08 15:40:00,173.33,173.38,173.25,173.32,32000.0,149.457,149.5001,149.388,149.4484,32000.0
2015-05-08 15:50:00,173.31,173.52,173.26,173.4,93400.0,149.4397,149.6208,149.3966,149.5173,93400.0
2015-05-11 09:30:00,174.01,174.38,172.76,174.06,42300.0,150.0433,150.3624,148.9655,150.0864,42300.0
2015-05-11 09:40:00,173.92,174.4,173.71,174.27,12300.0,149.9657,150.3796,149.7846,150.2675,12300.0
2015-05-11 09:50:00,174.25,174.53,174.1,174.53,22100.0,150.2503,150.4917,150.1209,150.4917,22100.0
2015-05-11 10:00:00,174.5,174.98,174.5,174.84,27000.0,150.4658,150.8797,150.4658,150.759,27000.0
2015-05-11 10:10:00,174.83,174.94,174.47,174.64,18100.0,150.7504,150.8452,150.44,150.5865,18100.0
2015-05-11 10:20:00,174.62,174.74,174.25,174.25,12200.0,150.5693,150.6728,150.2503,150.2503,12200.0
2015-05-11 10:30:00,174.28,174.29,174.04,174.05,7600.0,150.2761,150.2848,150.0692,150.0778,7600.0
2015-05-11 10:40:00,174.06,174.48,174.06,174.48,15800.0,150.0864,150.4486,150.0864,150.4486,15800.0
2015-05-11 10:50:00,174.36,174.6,174.36,174.48,8800.0,150.3451,150.5521,150.3451,150.4486,8800.0
2015-05-11 11:00:00,174.49,174.5,174.07,174.23,22400.0,150.4572,150.4658,150.0951,150.233,22400.0
2015-05-11 11:10:00,174.29,174.54,174.21,174.28,16400.0,150.2848,150.5003,150.2158,150.2761,16400.0
2015-05-11 11:20:00,174.25,174.42,174.16,174.34,67300.0,150.2503,150.3968,150.1727,150.3279,67300.0
2015-05-11 11:30:00,174.25,174.55,174.25,174.55,20400.0,150.2503,150.5089,150.2503,150.5089,20400.0
2015-05-11 11:40:00,174.55,174.7,174.48,174.68,41800.0,150.5089,150.6383,150.4486,150.621,41800.0
2015-05-11 11:50:00,174.65,174.85,174.57,174.69,16900.0,150.5952,150.7676,150.5262,150.6297,16900.0
2015-05-11 12:00:00,174.69,174.69,174.15,174.15,10100.0,150.6297,150.6297,150.164,150.164,10100.0
2015-05-11 12:10:00,174.14,174.2,173.92,174.16,11400.0,150.1554,150.2072,149.9657,150.1727,11400.0
2015-05-11 12:20:00,174.13,174.13,173.93,174.02,13300.0,150.1468,150.1468,149.9743,150.0519,13300.0
2015-05-11 12:30:00,174.07,174.18,173.93,174.09,6500.0,150.0951,150.1899,149.9743,150.1123,6500.0
2015-05-11 12:40:00,174.16,174.16,173.87,173.87,7000.0,150.1727,150.1727,149.9226,149.9226,7000.0
2015-05-11 12:50:00,173.89,174.11,173.86,173.97,7400.0,149.9398,150.1295,149.914,150.0088,7400.0
2015-05-11 13:00:00,173.95,174.2,173.92,174.16,15000.0,149.9916,150.2072,149.9657,150.1727,15000.0
2015-05-11 13:10:00,174.21,174.38,174.18,174.35,8700.0,150.2158,150.3624,150.1899,150.3365,8700.0
2015-05-11 13:20:00,174.35,174.65,174.3,174.48,19400.0,150.3365,150.5952,150.2934,150.4486,19400.0
2015-05-11 13:30:00,174.46,174.67,174.42,174.62,12900.0,150.4313,150.6124,150.3968,150.5693,12900.0
2015-05-11 13:40:00,174.65,174.69,174.45,174.53,16900.0,150.5952,150.6297,150.4227,150.4917,16900.0
2015-05-11 13:50:00,174.55,174.62,174.33,174.39,14300.0,150.5089,150.5693,150.3192,150.371,14300.0
2015-05-11 14:00:00,174.32,174.51,174.3,174.33,9000.0,150.3106,150.4745,150.2934,150.3192,9000.0
2015-05-11 14:10:00,174.31,174.32,174.04,174.11,15400.0,150.302,150.3106,150.0692,150.1295,15400.0
2015-05-11 14:20:00,174.07,174.24,174.06,174.23,8400.0,150.0951,150.2416,150.0864,150.233,8400.0
2015-05-11 14:30:00,174.2,174.25,173.99,174.08,12600.0,150.2072,150.2503,150.0261,150.1037,12600.0
2015-05-11 14:40:00,174.16,174.23,174.04,174.12,11000.0,150.1727,150.233,150.0692,150.1382,11000.0
2015-05-11 14:50:00,174.09,174.25,173.9,174.07,24700.0,150.1123,150.2503,149.9485,150.0951,24700.0
2015-05-11 15:00:00,174.04,174.16,173.95,174.16,22200.0,150.0692,150.1727,149.9916,150.1727,22200.0
2015-05-11 15:10:00,174.13,174.38,174.05,174.28,27600.0,150.1468,150.3624,150.0778,150.2761,27600.0
2015-05-11 15:20:00,174.28,174.41,174.2,174.26,20900.0,150.2761,150.3882,150.2072,150.2589,20900.0
2015-05-11 15:30:00,174.26,174.29,174.04,174.27,31900.0,150.2589,150.2848,150.0692,150.2675,31900.0
2015-05-11 15:40:00,174.24,174.46,174.2,174.3,58800.0,150.2416,150.4313,150.2072,150.2934,58800.0
2015-05-11 15:50:00,174.3,174.39,174.15,174.31,166400.0,150.2934,150.371,150.164,150.302,166400.0
2015-05-12 09:30:00,173.16,173.64,173.0,173.46,38700.0,149.3104,149.7243,149.1724,149.5691,38700.0
2015-05-12 09:40:00,173.45,173.48,172.54,172.92,17100.0,149.5604,149.5863,148.7758,149.1034,17100.0
2015-05-12 09:50:00,172.91,173.31,172.81,172.91,21200.0,149.0948,149.4397,149.0086,149.0948,21200.0
2015-05-12 10:00:00,172.87,173.1,172.82,173.04,40500.0,149.0603,149.2587,149.0172,149.2069,40500.0
2015-05-12 10:10:00,173.02,173.02,172.56,172.62,33500.0,149.1897,149.1897,148.793,148.8448,33500.0
2015-05-12 10:20:00,172.64,172.68,172.44,172.5,14600.0,148.862,148.8965,148.6896,148.7413,14600.0
2015-05-12 10:30:00,172.52,173.57,172.52,173.57,47300.0,148.7585,149.6639,148.7585,149.6639,47300.0
2015-05-12 10:40:00,173.56,173.68,173.31,173.4,17900.0,149.6553,149.7588,149.4397,149.5173,17900.0
2015-05-12 10:50:00,173.34,173.4,173.05,173.08,71800.0,149.4656,149.5173,149.2155,149.2414,71800.0
2015-05-12 11:00:00,173.05,173.62,173.0,173.38,14200.0,149.2155,149.707,149.1724,149.5001,14200.0
2015-05-12 11:10:00,173.33,173.38,173.1,173.31,13400.0,149.457,149.5001,149.2587,149.4397,13400.0
2015-05-12 11:20:00,173.35,173.38,173.13,173.13,9600.0,149.4742,149.5001,149.2845,149.2845,9600.0
2015-05-12 11:30:00,173.14,173.3,173.1,173.13,8900.0,149.2931,149.4311,149.2587,149.2845,8900.0
2015-05-12 11:40:00,173.07,173.33,173.01,173.22,10300.0,149.2328,149.457,149.1811,149.3621,10300.0
2015-05-12 11:50:00,173.16,173.26,173.05,173.12,13500.0,149.3104,149.3966,149.2155,149.2759,13500.0
2015-05-12 12:00:00,173.17,173.24,172.7,172.75,9600.0,149.319,149.3794,148.9137,148.9569,9600.0
2015-05-12 12:10:00,172.7,172.97,172.67,172.84,11500.0,148.9137,149.1466,148.8879,149.0345,11500.0
2015-05-12 12:20:00,172.87,172.99,172.76,172.86,8900.0,149.0603,149.1638,148.9655,149.0517,8900.0
2015-05-12 12:30:00,172.86,173.19,172.82,173.19,7700.0,149.0517,149.3363,149.0172,149.3363,7700.0
2015-05-12 12:40:00,173.25,173.33,173.2,173.33,9300.0,149.388,149.457,149.3449,149.457,9300.0
2015-05-12 12:50:00,173.3,173.39,173.19,173.25,7400.0,149.4311,149.5087,149.3363,149.388,7400.0
2015-05-12 13:00:00,173.27,173.35,173.15,173.34,12800.0,149.4052,149.4742,149.3018,149.4656,12800.0
2015-05-12 13:10:00,173.32,173.52,173.31,173.4,15500.0,149.4484,149.6208,149.4397,149.5173,15500.0
2015-05-12 13:20:00,173.42,173.58,173.24,173.24,10300.0,149.5346,149.6725,149.3794,149.3794,10300.0
2015-05-12 13:30:00,173.24,173.4,173.11,173.28,11900.0,149.3794,149.5173,149.2673,149.4139,11900.0
2015-05-12 13:40:00,173.29,173.32,173.02,173.16,21200.0,149.4225,149.4484,149.1897,149.3104,21200.0
2015-05-12 13:50:00,173.14,173.24,173.04,173.05,6500.0,149.2931,149.3794,149.2069,149.2155,6500.0
2015-05-12 14:00:00,173.07,173.29,173.06,173.15,10100.0,149.2328,149.4225,149.2242,149.3018,10100.0
2015-05-12 14:10:00,173.21,173.25,173.06,173.13,12100.0,149.3535,149.388,149.2242,149.2845,12100.0
2015-05-12 14:20:00,173.13,173.37,173.06,173.36,17000.0,149.2845,149.4915,149.2242,149.4828,17000.0
2015-05-12 14:30:00,173.37,173.69,173.34,173.69,11400.0,149.4915,149.7674,149.4656,149.7674,11400.0
2015-05-12 14:40:00,173.67,173.7,173.4,173.5,13700.0,149.7501,149.776,149.5173,149.6036,13700.0
2015-05-12 14:50:00,173.51,173.53,173.1,173.19,29200.0,149.6122,149.6294,149.2587,149.3363,29200.0
2015-05-12 15:00:00,173.24,173.45,173.17,173.42,33100.0,149.3794,149.5604,149.319,149.5346,33100.0
2015-05-12 15:10:00,173.4,173.45,173.23,173.29,25400.0,149.5173,149.5604,149.3708,149.4225,25400.0
2015-05-12 15:20:00,173.3,173.48,173.29,173.37,20300.0,149.4311,149.5863,149.4225,149.4915,20300.0
2015-05-12 15:30:00,173.36,173.45,173.25,173.31,25200.0,149.4828,149.5604,149.388,149.4397,25200.0
2015-05-12 15:40:00,173.32,173.34,173.07,173.31,40600.0,149.4484,149.4656,149.2328,149.4397,40600.0
2015-05-12 15:50:00,173.32,173.5,173.26,173.41,121800.0,149.4484,149.6036,149.3966,149.526,121800.0
2015-05-13 09:30:00,172.99,173.5,172.58,172.71,67700.0,149.1638,149.6036,148.8103,148.9224,67700.0
2015-05-13 09:40:00,172.65,173.16,172.28,172.98,28700.0,148.8706,149.3104,148.5516,149.1552,28700.0
2015-05-13 09:50:00,173.11,173.14,172.9,173.08,25000.0,149.2673,149.2931,149.0862,149.2414,25000.0
2015-05-13 10:00:00,173.09,173.18,172.92,173.11,19100.0,149.25,149.3276,149.1034,149.2673,19100.0
2015-05-13 10:10:00,173.07,173.07,172.72,172.8,22100.0,149.2328,149.2328,148.931,149.0,22100.0
2015-05-13 10:20:00,172.76,173.15,172.76,172.77,31600.0,148.9655,149.3018,148.9655,148.9741,31600.0
2015-05-13 10:30:00,172.7,172.85,172.31,172.51,23700.0,148.9137,149.0431,148.5775,148.7499,23700.0
2015-05-13 10:40:00,172.51,172.58,172.16,172.31,23300.0,148.7499,148.8103,148.4481,148.5775,23300.0
2015-05-13 10:50:00,172.26,172.5,172.03,172.03,32400.0,148.5343,148.7413,148.336,148.336,32400.0
2015-05-13 11:00:00,172.01,172.04,171.82,171.96,17300.0,148.3188,148.3447,148.155,148.2757,17300.0
2015-05-13 11:10:00,171.94,172.51,171.94,172.44,32600.0,148.2584,148.7499,148.2584,148.6896,32600.0
2015-05-13 11:20:00,172.44,172.67,172.22,172.39,23700.0,148.6896,148.8879,148.4999,148.6464,23700.0
2015-05-13 11:30:00,172.34,172.54,172.25,172.33,9800.0,148.6033,148.7758,148.5257,148.5947,9800.0
2015-05-13 11:40:00,172.35,172.63,172.32,172.58,19500.0,148.612,148.8534,148.5861,148.8103,19500.0
2015-05-13 11:50:00,172.63,172.63,172.45,172.51,8700.0,148.8534,148.8534,148.6982,148.7499,8700.0
2015-05-13 12:00:00,172.5,172.69,172.49,172.56,15900.0,148.7413,148.9051,148.7327,148.793,15900.0
2015-05-13 12:10:00,172.49,172.71,172.49,172.66,9800.0,148.7327,148.9224,148.7327,148.8793,9800.0
2015-05-13 12:20:00,172.67,172.7,172.4,172.4,23400.0,148.8879,148.9137,148.6551,148.6551,23400.0
2015-05-13 12:30:00,172.38,172.53,172.25,172.43,18800.0,148.6378,148.7672,148.5257,148.6809,18800.0
2015-05-13 12:40:00,172.44,172.55,172.35,172.55,8500.0,148.6896,148.7844,148.612,148.7844,8500.0
2015-05-13 12:50:00,172.52,172.58,172.42,172.45,12300.0,148.7585,148.8103,148.6723,148.6982,12300.0
2015-05-13 13:00:00,172.45,172.61,172.43,172.43,27000.0,148.6982,148.8361,148.6809,148.6809,27000.0
2015-05-13 13:10:00,172.46,172.5,172.28,172.31,12700.0,148.7068,148.7413,148.5516,148.5775,12700.0
2015-05-13 13:20:00,172.31,172.37,172.21,172.3,8200.0,148.5775,148.6292,148.4912,148.5688,8200.0
2015-05-13 13:30:00,172.36,172.36,172.24,172.27,7800.0,148.6206,148.6206,148.5171,148.543,7800.0
2015-05-13 13:40:00,172.31,172.44,172.26,172.3,12000.0,148.5775,148.6896,148.5343,148.5688,12000.0
2015-05-13 13:50:00,172.31,172.39,172.18,172.3,8000.0,148.5775,148.6464,148.4654,148.5688,8000.0
2015-05-13 14:00:00,172.33,172.4,172.21,172.24,12500.0,148.5947,148.6551,148.4912,148.5171,12500.0
2015-05-13 14:10:00,172.24,172.34,172.16,172.2,8400.0,148.5171,148.6033,148.4481,148.4826,8400.0
2015-05-13 14:20:00,172.19,172.22,171.99,171.99,19700.0,148.474,148.4999,148.3015,148.3015,19700.0
2015-05-13 14:30:00,171.97,172.11,171.92,171.98,12800.0,148.2843,148.405,148.2412,148.2929,12800.0
2015-05-13 14:40:00,171.98,172.27,171.96,172.24,12700.0,148.2929,148.543,148.2757,148.5171,12700.0
2015-05-13 14:50:00,172.25,172.26,172.0,172.04,17000.0,148.5257,148.5343,148.3102,148.3447,17000.0
2015-05-13 15:00:00,172.02,172.36,172.02,172.31,16400.0,148.3274,148.6206,148.3274,148.5775,16400.0
2015-05-13 15:10:00,172.31,172.34,172.04,172.06,20700.0,148.5775,148.6033,148.3447,148.3619,20700.0
2015-05-13 15:20:00,172.07,172.13,171.81,171.81,29900.0,148.3705,148.4223,148.1463,148.1463,29900.0
2015-05-13 15:30:00,171.84,171.86,171.67,171.67,29500.0,148.1722,148.1894,148.0256,148.0256,29500.0
2015-05-13 15:40:00,171.71,171.85,171.68,171.8,39500.0,148.0601,148.1808,148.0342,148.1377,39500.0
2015-05-13 15:50:00,171.79,172.01,171.69,171.94,138700.0,148.1291,148.3188,148.0429,148.2584,138700.0
2015-05-14 09:30:00,172.84,172.99,172.46,172.74,128000.0,149.0345,149.1638,148.7068,148.9482,128000.0
2015-05-14 09:40:00,172.81,172.97,172.22,172.44,33100.0,149.0086,149.1466,148.4999,148.6896,33100.0
2015-05-14 09:50:00,172.35,172.67,172.25,172.26,29800.0,148.612,148.8879,148.5257,148.5343,29800.0
2015-05-14 10:00:00,172.26,173.19,172.11,172.95,38600.0,148.5343,149.3363,148.405,149.1293,38600.0
2015-05-14 10:10:00,173.02,173.49,173.0,173.45,63300.0,149.1897,149.5949,149.1724,149.5604,63300.0
2015-05-14 10:20:00,173.48,173.73,173.42,173.5,50800.0,149.5863,149.8019,149.5346,149.6036,50800.0
2015-05-14 10:30:00,173.5,173.53,173.22,173.42,18700.0,149.6036,149.6294,149.3621,149.5346,18700.0
2015-05-14 10:40:00,173.4,173.43,173.15,173.34,20000.0,149.5173,149.5432,149.3018,149.4656,20000.0
2015-05-14 10:50:00,173.34,173.37,173.19,173.24,26200.0,149.4656,149.4915,149.3363,149.3794,26200.0
2015-05-14 11:00:00,173.25,173.48,173.15,173.15,65900.0,149.388,149.5863,149.3018,149.3018,65900.0
2015-05-14 11:10:00,173.15,173.15,172.87,172.97,14600.0,149.3018,149.3018,149.0603,149.1466,14600.0
2015-05-14 11:20:00,172.97,173.21,172.94,173.09,13000.0,149.1466,149.3535,149.1207,149.25,13000.0
2015-05-14 11:30:00,173.06,173.21,172.95,173.08,11600.0,149.2242,149.3535,149.1293,149.2414,11600.0
2015-05-14 11:40:00,173.09,173.13,172.82,172.92,13900.0,149.25,149.2845,149.0172,149.1034,13900.0
2015-05-14 11:50:00,172.94,173.04,172.81,173.02,31800.0,149.1207,149.2069,149.0086,149.1897,31800.0
2015-05-14 12:00:00,173.03,173.04,172.82,172.9,16400.0,149.1983,149.2069,149.0172,149.0862,16400.0
2015-05-14 12:10:00,172.91,173.28,172.91,173.28,23500.0,149.0948,149.4139,149.0948,149.4139,23500.0
2015-05-14 12:20:00,173.3,173.49,173.28,173.35,22100.0,149.4311,149.5949,149.4139,149.4742,22100.0
2015-05-14 12:30:00,173.37,173.48,173.29,173.34,16400.0,149.4915,149.5863,149.4225,149.4656,16400.0
2015-05-14 12:40:00,173.37,173.42,173.32,173.41,11100.0,149.4915,149.5346,149.4484,149.526,11100.0
2015-05-14 12:50:00,173.38,173.73,173.38,173.72,14300.0,149.5001,149.8019,149.5001,149.7933,14300.0
2015-05-14 13:00:00,173.72,173.86,173.7,173.72,25900.0,149.7933,149.914,149.776,149.7933,25900.0
2015-05-14 13:10:00,173.71,173.84,173.68,173.77,22600.0,149.7846,149.8967,149.7588,149.8364,22600.0
2015-05-14 13:20:00,173.78,173.88,173.57,173.77,24100.0,149.845,149.9312,149.6639,149.8364,24100.0
2015-05-14 13:30:00,173.82,174.0,173.79,173.85,13100.0,149.8795,150.0347,149.8536,149.9054,13100.0
2015-05-14 13:40:00,173.88,173.91,173.69,173.71,14300.0,149.9312,149.9571,149.7674,149.7846,14300.0
2015-05-14 13:50:00,173.72,173.79,173.62,173.63,13700.0,149.7933,149.8536,149.707,149.7157,13700.0
2015-05-14 14:00:00,173.63,173.65,173.4,173.45,16100.0,149.7157,149.7329,149.5173,149.5604,16100.0
2015-05-14 14:10:00,173.47,173.56,173.42,173.54,13000.0,149.5777,149.6553,149.5346,149.6381,13000.0
2015-05-14 14:20:00,173.56,173.56,173.45,173.5,17500.0,149.6553,149.6553,149.5604,149.6036,17500.0
2015-05-14 14:30:00,173.52,173.55,173.44,173.55,28300.0,149.6208,149.6467,149.5518,149.6467,28300.0
2015-05-14 14:40:00,173.52,173.59,173.42,173.45,16300.0,149.6208,149.6812,149.5346,149.5604,16300.0
2015-05-14 14:50:00,173.45,173.74,173.41,173.64,28000.0,149.5604,149.8105,149.526,149.7243,28000.0
2015-05-14 15:00:00,173.65,173.73,173.57,173.63,31100.0,149.7329,149.8019,149.6639,149.7157,31100.0
2015-05-14 15:10:00,173.62,173.67,173.45,173.45,32600.0,149.707,149.7501,149.5604,149.5604,32600.0
2015-05-14 15:20:00,173.43,173.52,173.4,173.43,24400.0,149.5432,149.6208,149.5173,149.5432,24400.0
2015-05-14 15:30:00,173.46,173.48,173.3,173.42,42200.0,149.5691,149.5863,149.4311,149.5346,42200.0
2015-05-14 15:40:00,173.4,173.42,173.18,173.21,67000.0,149.5173,149.5346,149.3276,149.3535,67000.0
2015-05-14 15:50:00,173.21,173.54,173.16,173.4,122200.0,149.3535,149.6381,149.3104,149.5173,122200.0
2015-05-15 09:30:00,174.21,174.72,173.93,174.41,100600.0,150.2158,150.6555,149.9743,150.3882,100600.0
2015-05-15 09:40:00,174.42,174.67,174.03,174.35,42400.0,150.3968,150.6124,150.0606,150.3365,42400.0
2015-05-15 09:50:00,174.32,174.49,174.21,174.21,27000.0,150.3106,150.4572,150.2158,150.2158,27000.0
2015-05-15 10:00:00,174.22,174.22,173.75,173.91,29300.0,150.2244,150.2244,149.8191,149.9571,29300.0
2015-05-15 10:10:00,173.9,173.92,173.58,173.58,25800.0,149.9485,149.9657,149.6725,149.6725,25800.0
2015-05-15 10:20:00,173.56,173.9,173.52,173.63,19900.0,149.6553,149.9485,149.6208,149.7157,19900.0
2015-05-15 10:30:00,173.71,173.96,173.64,173.89,26900.0,149.7846,150.0002,149.7243,149.9398,26900.0
2015-05-15 10:40:00,173.9,174.26,173.85,174.22,11500.0,149.9485,150.2589,149.9054,150.2244,11500.0
2015-05-15 10:50:00,174.17,174.19,173.92,173.97,17200.0,150.1813,150.1985,149.9657,150.0088,17200.0
2015-05-15 11:00:00,173.95,174.07,173.91,174.0,17000.0,149.9916,150.0951,149.9571,150.0347,17000.0
2015-05-15 11:10:00,174.0,174.02,173.75,173.75,24600.0,150.0347,150.0519,149.8191,149.8191,24600.0
2015-05-15 11:20:00,173.73,173.76,173.55,173.55,24700.0,149.8019,149.8278,149.6467,149.6467,24700.0
2015-05-15 11:30:00,173.55,173.71,173.51,173.55,14200.0,149.6467,149.7846,149.6122,149.6467,14200.0
2015-05-15 11:40:00,173.55,173.89,173.5,173.78,15100.0,149.6467,149.9398,149.6036,149.845,15100.0
2015-05-15 11:50:00,173.74,173.78,173.61,173.76,12200.0,149.8105,149.845,149.6984,149.8278,12200.0
2015-05-15 12:00:00,173.78,174.19,173.78,174.07,62100.0,149.845,150.1985,149.845,150.0951,62100.0
2015-05-15 12:10:00,174.07,174.14,173.95,174.04,11600.0,150.0951,150.1554,149.9916,150.0692,11600.0
2015-05-15 12:20:00,174.06,174.68,174.06,174.64,36500.0,150.0864,150.621,150.0864,150.5865,36500.0
2015-05-15 12:30:00,174.65,174.75,174.59,174.63,18800.0,150.5952,150.6814,150.5434,150.5779,18800.0
2015-05-15 12:40:00,174.64,174.88,174.63,174.84,17400.0,150.5865,150.7935,150.5779,150.759,17400.0
2015-05-15 12:50:00,174.85,174.91,174.82,174.91,12300.0,150.7676,150.8194,150.7418,150.8194,12300.0
2015-05-15 13:00:00,174.92,174.97,174.85,174.95,9800.0,150.828,150.8711,150.7676,150.8539,9800.0
2015-05-15 13:10:00,174.92,174.95,174.82,174.87,40000.0,150.828,150.8539,150.7418,150.7849,40000.0
2015-05-15 13:20:00,174.87,174.92,174.76,174.78,13900.0,150.7849,150.828,150.69,150.7073,13900.0
2015-05-15 13:30:00,174.74,174.9,174.71,174.78,14000.0,150.6728,150.8107,150.6469,150.7073,14000.0
2015-05-15 13:40:00,174.74,174.86,174.71,174.81,12000.0,150.6728,150.7762,150.6469,150.7331,12000.0
2015-05-15 13:50:00,174.81,174.93,174.81,174.84,17300.0,150.7331,150.8366,150.7331,150.759,17300.0
2015-05-15 14:00:00,174.82,174.87,174.66,174.72,13900.0,150.7418,150.7849,150.6038,150.6555,13900.0
2015-05-15 14:10:00,174.67,174.7,174.57,174.59,15200.0,150.6124,150.6383,150.5262,150.5434,15200.0
2015-05-15 14:20:00,174.57,174.65,174.5,174.58,13100.0,150.5262,150.5952,150.4658,150.5348,13100.0
2015-05-15 14:30:00,174.56,174.89,174.56,174.81,18400.0,150.5176,150.8021,150.5176,150.7331,18400.0
2015-05-15 14:40:00,174.81,174.85,174.69,174.73,32600.0,150.7331,150.7676,150.6297,150.6642,32600.0
2015-05-15 14:50:00,174.75,174.96,174.74,174.96,17100.0,150.6814,150.8625,150.6728,150.8625,17100.0
2015-05-15 15:00:00,174.95,175.06,174.92,175.06,36200.0,150.8539,150.9487,150.828,150.9487,36200.0
2015-05-15 15:10:00,175.05,175.29,175.04,175.22,41800.0,150.9401,151.147,150.9315,151.0867,41800.0
2015-05-15 15:20:00,175.2,175.23,175.01,175.08,32100.0,151.0694,151.0953,150.9056,150.9659,32100.0
2015-05-15 15:30:00,175.05,175.15,175.0,175.05,41400.0,150.9401,151.0263,150.897,150.9401,41400.0
2015-05-15 15:40:00,175.06,175.18,174.99,175.17,59100.0,150.9487,151.0522,150.8883,151.0436,59100.0
2015-05-15 15:50:00,175.18,175.2,175.01,175.08,185200.0,151.0522,151.0694,150.9056,150.9659,185200.0
2015-05-18 09:30:00,175.14,175.71,175.01,175.59,36300.0,151.0177,151.5092,150.9056,151.4057,36300.0
2015-05-18 09:40:00,175.53,176.0,175.3,176.0,85600.0,151.354,151.7592,151.1556,151.7592,85600.0
2015-05-18 09:50:00,175.99,176.17,175.67,175.67,25600.0,151.7506,151.9058,151.4747,151.4747,25600.0
2015-05-18 10:00:00,175.84,175.84,175.39,175.47,15400.0,151.6213,151.6213,151.2332,151.3022,15400.0
2015-05-18 10:10:00,175.47,175.71,175.44,175.66,13500.0,151.3022,151.5092,151.2764,151.4661,13500.0
2015-05-18 10:20:00,175.64,175.77,175.53,175.77,21700.0,151.4488,151.5609,151.354,151.5609,21700.0
2015-05-18 10:30:00,175.79,176.06,175.75,175.81,19900.0,151.5782,151.811,151.5437,151.5954,19900.0
2015-05-18 10:40:00,175.82,176.09,175.71,175.84,33600.0,151.604,151.8368,151.5092,151.6213,33600.0
2015-05-18 10:50:00,175.8,175.81,175.42,175.52,20500.0,151.5868,151.5954,151.2591,151.3453,20500.0
2015-05-18 11:00:00,175.53,175.71,175.49,175.67,14900.0,151.354,151.5092,151.3195,151.4747,14900.0
2015-05-18 11:10:00,175.69,175.73,175.53,175.64,28300.0,151.4919,151.5264,151.354,151.4488,28300.0
2015-05-18 11:20:00,175.64,175.93,175.64,175.83,17900.0,151.4488,151.6989,151.4488,151.6126,17900.0
2015-05-18 11:30:00,175.84,176.12,175.83,176.07,16000.0,151.6213,151.8627,151.6126,151.8196,16000.0
2015-05-18 11:40:00,176.11,176.22,176.02,176.03,20100.0,151.8541,151.9489,151.7765,151.7851,20100.0
2015-05-18 11:50:00,176.02,176.02,175.83,175.86,12000.0,151.7765,151.7765,151.6126,151.6385,12000.0
2015-05-18 12:00:00,175.88,176.24,175.87,176.17,16700.0,151.6558,151.9662,151.6471,151.9058,16700.0
2015-05-18 12:10:00,176.18,176.32,176.11,176.25,14300.0,151.9144,152.0352,151.8541,151.9748,14300.0
2015-05-18 12:20:00,176.28,176.3,176.06,176.24,17200.0,152.0007,152.0179,151.811,151.9662,17200.0
2015-05-18 12:30:00,176.26,176.45,176.2,176.42,24800.0,151.9834,152.1473,151.9317,152.1214,24800.0
2015-05-18 12:40:00,176.43,176.57,176.36,176.57,13800.0,152.13,152.2507,152.0697,152.2507,13800.0
2015-05-18 12:50:00,176.53,176.54,176.31,176.31,14900.0,152.2162,152.2249,152.0265,152.0265,14900.0
2015-05-18 13:00:00,176.31,176.44,176.3,176.44,9000.0,152.0265,152.1386,152.0179,152.1386,9000.0
2015-05-18 13:10:00,176.43,176.43,176.3,176.36,12200.0,152.13,152.13,152.0179,152.0697,12200.0
2015-05-18 13:20:00,176.35,176.46,176.3,176.42,11700.0,152.061,152.1559,152.0179,152.1214,11700.0
2015-05-18 13:30:00,176.44,176.63,176.4,176.61,20900.0,152.1386,152.3025,152.1041,152.2852,20900.0
2015-05-18 13:40:00,176.62,176.86,176.58,176.85,24200.0,152.2938,152.5008,152.2593,152.4922,24200.0
2015-05-18 13:50:00,176.85,177.01,176.8,176.95,19300.0,152.4922,152.6301,152.449,152.5784,19300.0
2015-05-18 14:00:00,176.95,177.19,176.92,177.1,32500.0,152.5784,152.7853,152.5525,152.7077,32500.0
2015-05-18 14:10:00,177.11,177.14,176.99,177.09,16700.0,152.7164,152.7422,152.6129,152.6991,16700.0
2015-05-18 14:20:00,177.09,177.17,176.97,177.09,24400.0,152.6991,152.7681,152.5956,152.6991,24400.0
2015-05-18 14:30:00,177.09,177.2,177.01,177.16,21600.0,152.6991,152.794,152.6301,152.7595,21600.0
2015-05-18 14:40:00,177.17,177.17,177.09,177.14,15600.0,152.7681,152.7681,152.6991,152.7422,15600.0
2015-05-18 14:50:00,177.11,177.25,177.09,177.23,24300.0,152.7164,152.8371,152.6991,152.8198,24300.0
2015-05-18 15:00:00,177.22,177.23,177.06,177.15,28200.0,152.8112,152.8198,152.6732,152.7508,28200.0
2015-05-18 15:10:00,177.15,177.3,177.07,177.3,33800.0,152.7508,152.8802,152.6819,152.8802,33800.0
2015-05-18 15:20:00,177.31,177.39,177.14,177.16,29600.0,152.8888,152.9578,152.7422,152.7595,29600.0
2015-05-18 15:30:00,177.19,177.24,177.09,177.16,37000.0,152.7853,152.8284,152.6991,152.7595,37000.0
2015-05-18 15:40:00,177.17,177.43,177.15,177.18,108700.0,152.7681,152.9923,152.7508,152.7767,108700.0
2015-05-18 15:50:00,177.2,177.24,177.09,177.19,155600.0,152.794,152.8284,152.6991,152.7853,155600.0
2015-05-19 09:30:00,177.51,177.91,177.01,177.37,30900.0,153.0613,153.4062,152.6301,152.9405,30900.0
2015-05-19 09:40:00,177.4,177.47,177.0,177.29,16800.0,152.9664,153.0268,152.6215,152.8716,16800.0
2015-05-19 09:50:00,177.27,177.38,177.13,177.25,17300.0,152.8543,152.9492,152.7336,152.8371,17300.0
2015-05-19 10:00:00,177.2,177.71,177.19,177.35,24800.0,152.794,153.2337,152.7853,152.9233,24800.0
2015-05-19 10:10:00,177.42,177.87,177.35,177.87,15900.0,152.9837,153.3717,152.9233,153.3717,15900.0
2015-05-19 10:20:00,177.9,178.03,177.68,178.0,27000.0,153.3975,153.5096,153.2078,153.4838,27000.0
2015-05-19 10:30:00,178.04,178.41,177.9,178.41,46300.0,153.5183,153.8373,153.3975,153.8373,46300.0
2015-05-19 10:40:00,178.4,178.43,178.26,178.31,14400.0,153.8287,153.8545,153.708,153.7511,14400.0
2015-05-19 10:50:00,178.28,178.36,178.17,178.17,35500.0,153.7252,153.7942,153.6304,153.6304,35500.0
2015-05-19 11:00:00,178.17,178.28,178.1,178.14,11600.0,153.6304,153.7252,153.57,153.6045,11600.0
2015-05-19 11:10:00,178.11,178.56,178.1,178.55,29300.0,153.5786,153.9666,153.57,153.958,29300.0
2015-05-19 11:20:00,178.58,178.63,178.3,178.54,17100.0,153.9839,154.027,153.7425,153.9494,17100.0
2015-05-19 11:30:00,178.49,178.49,178.31,178.34,19600.0,153.9063,153.9063,153.7511,153.7769,19600.0
2015-05-19 11:40:00,178.36,178.36,178.2,178.27,11100.0,153.7942,153.7942,153.6562,153.7166,11100.0
2015-05-19 11:50:00,178.28,178.42,178.22,178.42,8500.0,153.7252,153.8459,153.6735,153.8459,8500.0
2015-05-19 12:00:00,178.4,178.58,178.37,178.53,12700.0,153.8287,153.9839,153.8028,153.9408,12700.0
2015-05-19 12:10:00,178.53,178.61,178.5,178.57,11000.0,153.9408,154.0098,153.9149,153.9753,11000.0
2015-05-19 12:20:00,178.58,178.68,178.46,178.63,21700.0,153.9839,154.0701,153.8804,154.027,21700.0
2015-05-19 12:30:00,178.58,178.7,178.52,178.65,37500.0,153.9839,154.0874,153.9321,154.0442,37500.0
2015-05-19 12:40:00,178.61,178.63,178.48,178.63,19600.0,154.0098,154.027,153.8977,154.027,19600.0
2015-05-19 12:50:00,178.59,178.67,178.54,178.65,8400.0,153.9925,154.0615,153.9494,154.0442,8400.0
2015-05-19 13:00:00,178.59,178.67,178.55,178.62,5300.0,153.9925,154.0615,153.958,154.0184,5300.0
2015-05-19 13:10:00,178.62,178.68,178.51,178.58,8700.0,154.0184,154.0701,153.9235,153.9839,8700.0
2015-05-19 13:20:00,178.54,178.61,178.47,178.6,8500.0,153.9494,154.0098,153.889,154.0011,8500.0
2015-05-19 13:30:00,178.6,178.69,178.54,178.65,12800.0,154.0011,154.0787,153.9494,154.0442,12800.0
2015-05-19 13:40:00,178.64,178.66,178.52,178.57,13700.0,154.0356,154.0529,153.9321,153.9753,13700.0
2015-05-19 13:50:00,178.58,178.64,178.51,178.53,14200.0,153.9839,154.0356,153.9235,153.9408,14200.0
2015-05-19 14:00:00,178.52,178.67,178.52,178.63,14800.0,153.9321,154.0615,153.9321,154.027,14800.0
2015-05-19 14:10:00,178.63,178.66,178.52,178.63,12500.0,154.027,154.0529,153.9321,154.027,12500.0
2015-05-19 14:20:00,178.63,178.69,178.56,178.58,21500.0,154.027,154.0787,153.9666,153.9839,21500.0
2015-05-19 14:30:00,178.58,178.59,178.3,178.32,21700.0,153.9839,153.9925,153.7425,153.7597,21700.0
2015-05-19 14:40:00,178.34,178.42,178.26,178.4,11800.0,153.7769,153.8459,153.708,153.8287,11800.0
2015-05-19 14:50:00,178.43,178.5,178.35,178.46,15800.0,153.8545,153.9149,153.7856,153.8804,15800.0
2015-05-19 15:00:00,178.45,178.47,178.19,178.19,16700.0,153.8718,153.889,153.6476,153.6476,16700.0
2015-05-19 15:10:00,178.14,178.23,177.95,178.18,28500.0,153.6045,153.6821,153.4407,153.639,28500.0
2015-05-19 15:20:00,178.2,178.21,177.98,178.18,57600.0,153.6562,153.6648,153.4665,153.639,57600.0
2015-05-19 15:30:00,178.17,178.5,178.17,178.25,70700.0,153.6304,153.9149,153.6304,153.6993,70700.0
2015-05-19 15:40:00,178.22,178.23,178.02,178.09,40400.0,153.6735,153.6821,153.501,153.5614,40400.0
2015-05-19 15:50:00,178.09,178.16,177.97,177.98,75400.0,153.5614,153.6217,153.4579,153.4665,75400.0
2015-05-20 09:30:00,177.71,178.16,177.5,178.07,31200.0,153.2337,153.6217,153.0526,153.5441,31200.0
2015-05-20 09:40:00,177.92,178.12,177.66,177.84,22000.0,153.4148,153.5872,153.1906,153.3458,22000.0
2015-05-20 09:50:00,177.88,178.4,177.88,178.14,35600.0,153.3803,153.8287,153.3803,153.6045,35600.0
2015-05-20 10:00:00,178.13,178.27,178.09,178.23,16500.0,153.5959,153.7166,153.5614,153.6821,16500.0
2015-05-20 10:10:00,178.24,178.27,178.15,178.21,16400.0,153.6907,153.7166,153.6131,153.6648,16400.0
2015-05-20 10:20:00,178.23,178.31,178.14,178.25,11000.0,153.6821,153.7511,153.6045,153.6993,11000.0
2015-05-20 10:30:00,178.19,178.72,178.17,178.72,17200.0,153.6476,154.1046,153.6304,154.1046,17200.0
2015-05-20 10:40:00,178.63,178.74,178.46,178.69,13900.0,154.027,154.1218,153.8804,154.0787,13900.0
2015-05-20 10:50:00,178.7,178.77,178.63,178.64,5900.0,154.0874,154.1477,154.027,154.0356,5900.0
2015-05-20 11:00:00,178.69,178.79,178.64,178.69,14900.0,154.0787,154.165,154.0356,154.0787,14900.0
2015-05-20 11:10:00,178.69,178.72,178.07,178.09,9300.0,154.0787,154.1046,153.5441,153.5614,9300.0
2015-05-20 11:20:00,178.07,178.12,177.44,177.48,14700.0,153.5441,153.5872,153.0009,153.0354,14700.0
2015-05-20 11:30:00,177.5,177.54,177.15,177.24,17500.0,153.0526,153.0871,152.7508,152.8284,17500.0
2015-05-20 11:40:00,177.4,177.67,177.4,177.56,25000.0,152.9664,153.1992,152.9664,153.1044,25000.0
2015-05-20 11:50:00,177.5,177.77,177.46,177.62,22100.0,153.0526,153.2854,153.0181,153.1561,22100.0
2015-05-20 12:00:00,177.64,177.72,177.55,177.63,7700.0,153.1734,153.2423,153.0957,153.1647,7700.0
2015-05-20 12:10:00,177.6,177.78,177.52,177.77,7600.0,153.1389,153.2941,153.0699,153.2854,7600.0
2015-05-20 12:20:00,177.79,178.23,177.79,178.12,7700.0,153.3027,153.6821,153.3027,153.5872,7700.0
2015-05-20 12:30:00,178.09,178.23,178.09,178.14,8600.0,153.5614,153.6821,153.5614,153.6045,8600.0
2015-05-20 12:40:00,178.15,178.16,177.87,177.96,8100.0,153.6131,153.6217,153.3717,153.4493,8100.0
2015-05-20 12:50:00,177.94,178.14,177.86,178.03,7000.0,153.432,153.6045,153.3631,153.5096,7000.0
2015-05-20 13:00:00,178.06,178.12,177.92,177.94,10700.0,153.5355,153.5872,153.4148,153.432,10700.0
2015-05-20 13:10:00,177.96,178.18,177.94,178.15,12800.0,153.4493,153.639,153.432,153.6131,12800.0
2015-05-20 13:20:00,178.14,178.16,178.02,178.08,15800.0,153.6045,153.6217,153.501,153.5528,15800.0
2015-05-20 13:30:00,178.08,178.12,177.93,177.99,21600.0,153.5528,153.5872,153.4234,153.4751,21600.0
2015-05-20 13:40:00,178.0,178.07,177.8,177.86,18100.0,153.4838,153.5441,153.3113,153.3631,18100.0
2015-05-20 13:50:00,177.83,178.0,177.73,178.0,13400.0,153.3372,153.4838,153.251,153.4838,13400.0
2015-05-20 14:00:00,178.0,178.4,177.97,178.16,31100.0,153.4838,153.8287,153.4579,153.6217,31100.0
2015-05-20 14:10:00,178.18,178.51,178.15,178.35,22800.0,153.639,153.9235,153.6131,153.7856,22800.0
2015-05-20 14:20:00,178.37,178.62,178.36,178.6,13900.0,153.8028,154.0184,153.7942,154.0011,13900.0
2015-05-20 14:30:00,178.58,178.61,178.32,178.32,10600.0,153.9839,154.0098,153.7597,153.7597,10600.0
2015-05-20 14:40:00,178.33,178.38,178.21,178.25,13800.0,153.7683,153.8114,153.6648,153.6993,13800.0
2015-05-20 14:50:00,178.28,178.4,178.24,178.33,12400.0,153.7252,153.8287,153.6907,153.7683,12400.0
2015-05-20 15:00:00,178.31,178.41,178.22,178.25,26000.0,153.7511,153.8373,153.6735,153.6993,26000.0
2015-05-20 15:10:00,178.25,178.29,177.67,177.67,17900.0,153.6993,153.7338,153.1992,153.1992,17900.0
2015-05-20 15:20:00,177.67,177.83,177.56,177.72,14400.0,153.1992,153.3372,153.1044,153.2423,14400.0
2015-05-20 15:30:00,177.7,177.71,177.48,177.54,30400.0,153.2251,153.2337,153.0354,153.0871,30400.0
2015-05-20 15:40:00,177.51,177.78,177.46,177.78,34000.0,153.0613,153.2941,153.0181,153.2941,34000.0
2015-05-20 15:50:00,177.73,177.74,177.49,177.52,54500.0,153.251,153.2596,153.044,153.0699,54500.0
2015-05-21 09:30:00,176.91,177.04,175.88,176.21,61800.0,152.5439,152.656,151.6558,151.9403,61800.0
2015-05-21 09:40:00,176.24,176.54,175.76,175.77,28800.0,151.9662,152.2249,151.5523,151.5609,28800.0
2015-05-21 09:50:00,175.88,176.24,175.55,175.57,27200.0,151.6558,151.9662,151.3712,151.3885,27200.0
2015-05-21 10:00:00,175.57,176.3,175.48,176.23,30500.0,151.3885,152.0179,151.3109,151.9576,30500.0
2015-05-21 10:10:00,176.23,176.47,176.01,176.34,23700.0,151.9576,152.1645,151.7679,152.0524,23700.0
2015-05-21 10:20:00,176.34,176.34,176.08,176.17,20300.0,152.0524,152.0524,151.8282,151.9058,20300.0
2015-05-21 10:30:00,176.15,176.2,175.88,175.92,18900.0,151.8886,151.9317,151.6558,151.6903,18900.0
2015-05-21 10:40:00,175.95,176.09,175.61,175.73,39300.0,151.7161,151.8368,151.4229,151.5264,39300.0
2015-05-21 10:50:00,175.78,175.91,175.75,175.91,11300.0,151.5695,151.6816,151.5437,151.6816,11300.0
2015-05-21 11:00:00,175.91,176.1,175.89,176.08,22800.0,151.6816,151.8455,151.6644,151.8282,22800.0
2015-05-21 11:10:00,176.05,176.22,175.97,176.22,30100.0,151.8023,151.9489,151.7334,151.9489,30100.0
2015-05-21 11:20:00,176.19,176.52,176.15,176.38,16100.0,151.9231,152.2076,151.8886,152.0869,16100.0
2015-05-21 11:30:00,176.36,176.54,176.34,176.35,22400.0,152.0697,152.2249,152.0524,152.061,22400.0
2015-05-21 11:40:00,176.39,176.57,176.39,176.43,19400.0,152.0955,152.2507,152.0955,152.13,19400.0
2015-05-21 11:50:00,176.53,177.1,176.53,177.06,10500.0,152.2162,152.7077,152.2162,152.6732,10500.0
2015-05-21 12:00:00,177.06,177.14,176.97,176.99,18300.0,152.6732,152.7422,152.5956,152.6129,18300.0
2015-05-21 12:10:00,176.99,177.03,176.93,177.0,8000.0,152.6129,152.6474,152.5611,152.6215,8000.0
2015-05-21 12:20:00,177.0,177.13,176.95,177.05,10600.0,152.6215,152.7336,152.5784,152.6646,10600.0
2015-05-21 12:30:00,177.08,177.08,176.92,176.96,7800.0,152.6905,152.6905,152.5525,152.587,7800.0
2015-05-21 12:40:00,177.0,177.08,176.91,176.91,5500.0,152.6215,152.6905,152.5439,152.5439,5500.0
2015-05-21 12:50:00,176.91,177.11,176.85,177.08,9000.0,152.5439,152.7164,152.4922,152.6905,9000.0
2015-05-21 13:00:00,177.13,177.13,176.93,177.0,7600.0,152.7336,152.7336,152.5611,152.6215,7600.0
2015-05-21 13:10:00,177.05,177.2,176.98,177.2,7100.0,152.6646,152.794,152.6043,152.794,7100.0
2015-05-21 13:20:00,177.25,177.25,176.95,176.99,16000.0,152.8371,152.8371,152.5784,152.6129,16000.0
2015-05-21 13:30:00,177.04,177.12,176.96,177.02,12900.0,152.656,152.725,152.587,152.6387,12900.0
2015-05-21 13:40:00,176.98,176.98,176.67,176.83,10300.0,152.6043,152.6043,152.337,152.4749,10300.0
2015-05-21 13:50:00,176.82,176.84,176.64,176.72,10800.0,152.4663,152.4835,152.3111,152.3801,10800.0
2015-05-21 14:00:00,176.72,176.84,176.66,176.68,8800.0,152.3801,152.4835,152.3283,152.3456,8800.0
2015-05-21 14:10:00,176.74,176.86,176.68,176.86,8000.0,152.3973,152.5008,152.3456,152.5008,8000.0
2015-05-21 14:20:00,176.87,177.05,176.8,177.05,7100.0,152.5094,152.6646,152.449,152.6646,7100.0
2015-05-21 14:30:00,177.02,177.2,176.96,177.03,11200.0,152.6387,152.794,152.587,152.6474,11200.0
2015-05-21 14:40:00,177.04,177.09,176.95,176.97,19100.0,152.656,152.6991,152.5784,152.5956,19100.0
2015-05-21 14:50:00,177.0,177.09,176.97,177.06,12800.0,152.6215,152.6991,152.5956,152.6732,12800.0
2015-05-21 15:00:00,177.04,177.04,176.76,176.78,30500.0,152.656,152.656,152.4146,152.4318,30500.0
2015-05-21 15:10:00,176.78,176.78,176.56,176.58,25100.0,152.4318,152.4318,152.2421,152.2593,25100.0
2015-05-21 15:20:00,176.56,176.72,176.55,176.7,18400.0,152.2421,152.3801,152.2335,152.3628,18400.0
2015-05-21 15:30:00,176.69,176.84,176.57,176.8,24100.0,152.3542,152.4835,152.2507,152.449,24100.0
2015-05-21 15:40:00,176.78,177.0,176.73,176.83,30100.0,152.4318,152.6215,152.3887,152.4749,30100.0
2015-05-21 15:50:00,176.81,176.89,176.46,176.57,97300.0,152.4577,152.5267,152.1559,152.2507,97300.0
2015-05-22 09:30:00,176.48,176.72,175.43,176.01,41600.0,152.1731,152.3801,151.2677,151.7679,41600.0
2015-05-22 09:40:00,175.95,176.05,175.67,175.67,11400.0,151.7161,151.8023,151.4747,151.4747,11400.0
2015-05-22 09:50:00,175.69,175.81,175.49,175.63,25200.0,151.4919,151.5954,151.3195,151.4402,25200.0
2015-05-22 10:00:00,175.72,175.72,175.43,175.49,18400.0,151.5178,151.5178,151.2677,151.3195,18400.0
2015-05-22 10:10:00,175.45,175.5,175.13,175.15,21200.0,151.285,151.3281,151.0091,151.0263,21200.0
2015-05-22 10:20:00,175.2,175.25,174.82,175.16,21400.0,151.0694,151.1125,150.7418,151.0349,21400.0
2015-05-22 10:30:00,175.15,175.22,174.91,175.22,14200.0,151.0263,151.0867,150.8194,151.0867,14200.0
2015-05-22 10:40:00,175.14,175.22,175.03,175.1,17200.0,151.0177,151.0867,150.9228,150.9832,17200.0
2015-05-22 10:50:00,175.11,175.3,174.95,175.3,11000.0,150.9918,151.1556,150.8539,151.1556,11000.0
2015-05-22 11:00:00,175.27,175.34,175.1,175.14,10300.0,151.1298,151.1901,150.9832,151.0177,10300.0
2015-05-22 11:10:00,175.1,175.18,174.95,175.0,13200.0,150.9832,151.0522,150.8539,150.897,13200.0
2015-05-22 11:20:00,174.98,175.23,174.92,175.22,16700.0,150.8797,151.0953,150.828,151.0867,16700.0
2015-05-22 11:30:00,175.21,175.21,174.92,174.95,13900.0,151.078,151.078,150.828,150.8539,13900.0
2015-05-22 11:40:00,174.9,174.92,174.68,174.75,17300.0,150.8107,150.828,150.621,150.6814,17300.0
2015-05-22 11:50:00,174.75,175.1,174.75,175.1,9500.0,150.6814,150.9832,150.6814,150.9832,9500.0
2015-05-22 12:00:00,175.06,175.37,175.06,175.36,6600.0,150.9487,151.216,150.9487,151.2074,6600.0
2015-05-22 12:10:00,175.38,175.49,175.33,175.38,10500.0,151.2246,151.3195,151.1815,151.2246,10500.0
2015-05-22 12:20:00,175.39,175.42,175.3,175.42,5000.0,151.2332,151.2591,151.1556,151.2591,5000.0
2015-05-22 12:30:00,175.35,175.57,175.32,175.57,8300.0,151.1988,151.3885,151.1729,151.3885,8300.0
2015-05-22 12:40:00,175.6,175.65,175.46,175.58,13200.0,151.4143,151.4574,151.2936,151.3971,13200.0
2015-05-22 12:50:00,175.59,175.69,175.42,175.65,6200.0,151.4057,151.4919,151.2591,151.4574,6200.0
2015-05-22 13:00:00,175.63,175.92,175.57,175.82,7500.0,151.4402,151.6903,151.3885,151.604,7500.0
2015-05-22 13:10:00,175.83,175.83,175.6,175.6,3800.0,151.6126,151.6126,151.4143,151.4143,3800.0
2015-05-22 13:20:00,175.64,175.69,175.58,175.62,3500.0,151.4488,151.4919,151.3971,151.4316,3500.0
2015-05-22 13:30:00,175.62,175.64,175.48,175.52,8000.0,151.4316,151.4488,151.3109,151.3453,8000.0
2015-05-22 13:40:00,175.58,175.61,175.54,175.61,3300.0,151.3971,151.4229,151.3626,151.4229,3300.0
2015-05-22 13:50:00,175.6,175.66,175.59,175.61,9100.0,151.4143,151.4661,151.4057,151.4229,9100.0
2015-05-22 14:00:00,175.6,175.63,175.43,175.51,6500.0,151.4143,151.4402,151.2677,151.3367,6500.0
2015-05-22 14:10:00,175.5,175.6,175.49,175.54,6000.0,151.3281,151.4143,151.3195,151.3626,6000.0
2015-05-22 14:20:00,175.57,175.67,175.42,175.54,19300.0,151.3885,151.4747,151.2591,151.3626,19300.0
2015-05-22 14:30:00,175.55,175.55,175.19,175.2,10600.0,151.3712,151.3712,151.0608,151.0694,10600.0
2015-05-22 14:40:00,175.19,175.34,175.12,175.29,9600.0,151.0608,151.1901,151.0004,151.147,9600.0
2015-05-22 14:50:00,175.34,175.38,175.24,175.33,12500.0,151.1901,151.2246,151.1039,151.1815,12500.0
2015-05-22 15:00:00,175.32,175.47,175.27,175.43,11500.0,151.1729,151.3022,151.1298,151.2677,11500.0
2015-05-22 15:10:00,175.44,175.44,175.33,175.37,6200.0,151.2764,151.2764,151.1815,151.216,6200.0
2015-05-22 15:20:00,175.37,175.57,175.34,175.43,12300.0,151.216,151.3885,151.1901,151.2677,12300.0
2015-05-22 15:30:00,175.43,175.55,175.36,175.5,23500.0,151.2677,151.3712,151.2074,151.3281,23500.0
2015-05-22 15:40:00,175.5,175.54,175.21,175.27,24600.0,151.3281,151.3626,151.078,151.1298,24600.0
2015-05-22 15:50:00,175.25,175.27,175.13,175.21,54500.0,151.1125,151.1298,151.0091,151.078,54500.0
2015-05-26 09:30:00,175.0,175.04,174.2,174.37,23400.0,150.897,150.9315,150.2072,150.3537,23400.0
2015-05-26 09:40:00,174.27,174.89,174.25,174.51,20700.0,150.2675,150.8021,150.2503,150.4745,20700.0
2015-05-26 09:50:00,174.53,174.53,174.09,174.09,18600.0,150.4917,150.4917,150.1123,150.1123,18600.0
2015-05-26 10:00:00,174.02,174.48,174.02,174.14,12100.0,150.0519,150.4486,150.0519,150.1554,12100.0
2015-05-26 10:10:00,174.13,174.35,174.1,174.2,14700.0,150.1468,150.3365,150.1209,150.2072,14700.0
2015-05-26 10:20:00,174.2,174.77,174.2,174.77,20500.0,150.2072,150.6986,150.2072,150.6986,20500.0
2015-05-26 10:30:00,174.77,174.77,174.47,174.57,18600.0,150.6986,150.6986,150.44,150.5262,18600.0
2015-05-26 10:40:00,174.59,174.88,174.59,174.84,18500.0,150.5434,150.7935,150.5434,150.759,18500.0
2015-05-26 10:50:00,174.85,174.85,174.46,174.52,30900.0,150.7676,150.7676,150.4313,150.4831,30900.0
2015-05-26 11:00:00,174.54,174.54,174.17,174.3,18300.0,150.5003,150.5003,150.1813,150.2934,18300.0
2015-05-26 11:10:00,174.28,174.33,174.16,174.33,8700.0,150.2761,150.3192,150.1727,150.3192,8700.0
2015-05-26 11:20:00,174.28,174.54,174.22,174.5,19700.0,150.2761,150.5003,150.2244,150.4658,19700.0
2015-05-26 11:30:00,174.44,174.49,174.11,174.11,9800.0,150.4141,150.4572,150.1295,150.1295,9800.0
2015-05-26 11:40:00,174.1,174.13,173.91,173.95,13700.0,150.1209,150.1468,149.9571,149.9916,13700.0
2015-05-26 11:50:00,173.93,174.11,173.85,173.99,15500.0,149.9743,150.1295,149.9054,150.0261,15500.0
2015-05-26 12:00:00,174.01,174.12,173.94,173.95,16500.0,150.0433,150.1382,149.983,149.9916,16500.0
2015-05-26 12:10:00,173.99,174.17,173.95,174.17,14500.0,150.0261,150.1813,149.9916,150.1813,14500.0
2015-05-26 12:20:00,174.14,174.38,174.14,174.36,8000.0,150.1554,150.3624,150.1554,150.3451,8000.0
2015-05-26 12:30:00,174.34,174.43,174.12,174.2,22600.0,150.3279,150.4055,150.1382,150.2072,22600.0
2015-05-26 12:40:00,174.25,174.25,174.04,174.24,9500.0,150.2503,150.2503,150.0692,150.2416,9500.0
2015-05-26 12:50:00,174.24,174.24,174.03,174.03,6400.0,150.2416,150.2416,150.0606,150.0606,6400.0
2015-05-26 13:00:00,174.01,174.12,173.97,174.04,14000.0,150.0433,150.1382,150.0088,150.0692,14000.0
2015-05-26 13:10:00,174.08,174.18,174.0,174.17,10300.0,150.1037,150.1899,150.0347,150.1813,10300.0
2015-05-26 13:20:00,174.13,174.52,174.13,174.5,11700.0,150.1468,150.4831,150.1468,150.4658,11700.0
2015-05-26 13:30:00,174.5,174.53,174.3,174.3,13300.0,150.4658,150.4917,150.2934,150.2934,13300.0
2015-05-26 13:40:00,174.21,174.31,174.12,174.26,6600.0,150.2158,150.302,150.1382,150.2589,6600.0
2015-05-26 13:50:00,174.21,174.22,173.78,173.83,15300.0,150.2158,150.2244,149.845,149.8881,15300.0
2015-05-26 14:00:00,173.81,174.09,173.78,174.0,10900.0,149.8709,150.1123,149.845,150.0347,10900.0
2015-05-26 14:10:00,174.02,174.1,173.9,174.1,7900.0,150.0519,150.1209,149.9485,150.1209,7900.0
2015-05-26 14:20:00,174.05,174.15,173.94,173.97,13200.0,150.0778,150.164,149.983,150.0088,13200.0
2015-05-26 14:30:00,174.0,174.09,173.94,174.04,17600.0,150.0347,150.1123,149.983,150.0692,17600.0
2015-05-26 14:40:00,174.04,174.16,173.96,173.99,15700.0,150.0692,150.1727,150.0002,150.0261,15700.0
2015-05-26 14:50:00,173.95,174.03,173.92,173.94,22800.0,149.9916,150.0606,149.9657,149.983,22800.0
2015-05-26 15:00:00,173.96,174.17,173.92,174.09,11300.0,150.0002,150.1813,149.9657,150.1123,11300.0
2015-05-26 15:10:00,174.07,174.38,174.03,174.15,12800.0,150.0951,150.3624,150.0606,150.164,12800.0
2015-05-26 15:20:00,174.11,174.14,174.0,174.11,19800.0,150.1295,150.1554,150.0347,150.1295,19800.0
2015-05-26 15:30:00,174.14,174.3,174.07,174.17,28700.0,150.1554,150.2934,150.0951,150.1813,28700.0
2015-05-26 15:40:00,174.2,174.33,174.04,174.26,34900.0,150.2072,150.3192,150.0692,150.2589,34900.0
2015-05-26 15:50:00,174.25,174.3,174.12,174.14,77400.0,150.2503,150.2934,150.1382,150.1554,77400.0
2015-05-27 09:30:00,174.63,174.68,173.92,174.14,30200.0,150.5779,150.621,149.9657,150.1554,30200.0
2015-05-27 09:40:00,174.08,174.57,174.08,174.45,10800.0,150.1037,150.5262,150.1037,150.4227,10800.0
2015-05-27 09:50:00,174.6,174.95,174.56,174.75,7600.0,150.5521,150.8539,150.5176,150.6814,7600.0
2015-05-27 10:00:00,174.82,174.88,174.57,174.84,9100.0,150.7418,150.7935,150.5262,150.759,9100.0
2015-05-27 10:10:00,174.78,174.92,174.73,174.74,5500.0,150.7073,150.828,150.6642,150.6728,5500.0
2015-05-27 10:20:00,174.67,174.76,174.58,174.58,10000.0,150.6124,150.69,150.5348,150.5348,10000.0
2015-05-27 10:30:00,174.58,174.76,174.5,174.76,4800.0,150.5348,150.69,150.4658,150.69,4800.0
2015-05-27 10:40:00,174.77,175.0,174.74,174.83,8900.0,150.6986,150.897,150.6728,150.7504,8900.0
2015-05-27 10:50:00,174.84,175.22,174.84,175.22,8100.0,150.759,151.0867,150.759,151.0867,8100.0
2015-05-27 11:00:00,175.25,175.36,175.15,175.15,12200.0,151.1125,151.2074,151.0263,151.0263,12200.0
2015-05-27 11:10:00,175.13,175.37,175.13,175.17,9200.0,151.0091,151.216,151.0091,151.0436,9200.0
2015-05-27 11:20:00,175.13,175.35,175.08,175.3,8500.0,151.0091,151.1988,150.9659,151.1556,8500.0
2015-05-27 11:30:00,175.27,175.7,175.27,175.6,12600.0,151.1298,151.5006,151.1298,151.4143,12600.0
2015-05-27 11:40:00,175.59,176.0,175.59,175.79,14000.0,151.4057,151.7592,151.4057,151.5782,14000.0
2015-05-27 11:50:00,175.79,175.89,175.72,175.73,11100.0,151.5782,151.6644,151.5178,151.5264,11100.0
2015-05-27 12:00:00,175.73,175.89,175.72,175.84,6400.0,151.5264,151.6644,151.5178,151.6213,6400.0
2015-05-27 12:10:00,175.81,175.81,175.71,175.78,2500.0,151.5954,151.5954,151.5092,151.5695,2500.0
2015-05-27 12:20:00,175.79,175.81,175.68,175.71,5000.0,151.5782,151.5954,151.4833,151.5092,5000.0
2015-05-27 12:30:00,175.67,175.71,175.53,175.55,4900.0,151.4747,151.5092,151.354,151.3712,4900.0
2015-05-27 12:40:00,175.51,175.69,175.49,175.67,10400.0,151.3367,151.4919,151.3195,151.4747,10400.0
2015-05-27 12:50:00,175.7,175.71,175.51,175.61,5400.0,151.5006,151.5092,151.3367,151.4229,5400.0
2015-05-27 13:00:00,175.59,175.84,175.59,175.77,4400.0,151.4057,151.6213,151.4057,151.5609,4400.0
2015-05-27 13:10:00,175.84,175.94,175.83,175.85,19100.0,151.6213,151.7075,151.6126,151.6299,19100.0
2015-05-27 13:20:00,175.85,175.97,175.83,175.95,6300.0,151.6299,151.7334,151.6126,151.7161,6300.0
2015-05-27 13:30:00,175.95,176.21,175.93,176.15,11600.0,151.7161,151.9403,151.6989,151.8886,11600.0
2015-05-27 13:40:00,176.19,176.25,176.09,176.18,9700.0,151.9231,151.9748,151.8368,151.9144,9700.0
2015-05-27 13:50:00,176.1,176.33,176.07,176.25,10100.0,151.8455,152.0438,151.8196,151.9748,10100.0
2015-05-27 14:00:00,176.31,176.55,176.27,176.45,14900.0,152.0265,152.2335,151.992,152.1473,14900.0
2015-05-27 14:10:00,176.46,176.47,176.26,176.35,12700.0,152.1559,152.1645,151.9834,152.061,12700.0
2015-05-27 14:20:00,176.38,176.51,176.27,176.44,11400.0,152.0869,152.199,151.992,152.1386,11400.0
2015-05-27 14:30:00,176.41,176.5,176.32,176.38,12900.0,152.1128,152.1904,152.0352,152.0869,12900.0
2015-05-27 14:40:00,176.36,176.55,176.36,176.55,11400.0,152.0697,152.2335,152.0697,152.2335,11400.0
2015-05-27 14:50:00,176.55,176.65,176.5,176.63,10300.0,152.2335,152.3197,152.1904,152.3025,10300.0
2015-05-27 15:00:00,176.63,176.81,176.58,176.81,10500.0,152.3025,152.4577,152.2593,152.4577,10500.0
2015-05-27 15:10:00,176.81,176.82,176.66,176.71,16200.0,152.4577,152.4663,152.3283,152.3714,16200.0
2015-05-27 15:20:00,176.68,176.69,176.44,176.44,25300.0,152.3456,152.3542,152.1386,152.1386,25300.0
2015-05-27 15:30:00,176.44,176.64,176.4,176.64,19700.0,152.1386,152.3111,152.1041,152.3111,19700.0
2015-05-27 15:40:00,176.64,176.83,176.61,176.83,56700.0,152.3111,152.4749,152.2852,152.4749,56700.0
2015-05-27 15:50:00,176.8,176.89,176.56,176.56,94700.0,152.449,152.5267,152.2421,152.2421,94700.0
2015-05-28 09:30:00,176.11,176.16,175.05,175.15,30100.0,151.8541,151.8972,150.9401,151.0263,30100.0
2015-05-28 09:40:00,175.14,175.8,175.14,175.28,25300.0,151.0177,151.5868,151.0177,151.1384,25300.0
2015-05-28 09:50:00,175.22,175.22,174.55,174.63,16600.0,151.0867,151.0867,150.5089,150.5779,16600.0
2015-05-28 10:00:00,174.64,175.23,174.64,175.01,19000.0,150.5865,151.0953,150.5865,150.9056,19000.0
2015-05-28 10:10:00,175.15,175.51,175.0,175.49,9700.0,151.0263,151.3367,150.897,151.3195,9700.0
2015-05-28 10:20:00,175.45,175.49,175.16,175.27,6900.0,151.285,151.3195,151.0349,151.1298,6900.0
2015-05-28 10:30:00,175.24,175.28,174.91,174.94,11700.0,151.1039,151.1384,150.8194,150.8452,11700.0
2015-05-28 10:40:00,174.99,175.12,174.85,175.1,15500.0,150.8883,151.0004,150.7676,150.9832,15500.0
2015-05-28 10:50:00,175.05,175.25,174.98,174.98,7900.0,150.9401,151.1125,150.8797,150.8797,7900.0
2015-05-28 11:00:00,175.02,175.09,174.77,174.9,13600.0,150.9142,150.9746,150.6986,150.8107,13600.0
2015-05-28 11:10:00,174.9,175.17,174.81,175.08,26200.0,150.8107,151.0436,150.7331,150.9659,26200.0
2015-05-28 11:20:00,175.09,175.17,174.86,175.04,21400.0,150.9746,151.0436,150.7762,150.9315,21400.0
2015-05-28 11:30:00,175.02,175.09,174.92,175.06,16200.0,150.9142,150.9746,150.828,150.9487,16200.0
2015-05-28 11:40:00,175.04,175.24,175.03,175.06,23400.0,150.9315,151.1039,150.9228,150.9487,23400.0
2015-05-28 11:50:00,175.06,175.27,175.02,175.16,11500.0,150.9487,151.1298,150.9142,151.0349,11500.0
2015-05-28 12:00:00,175.15,175.33,175.03,175.32,15600.0,151.0263,151.1815,150.9228,151.1729,15600.0
2015-05-28 12:10:00,175.31,175.48,175.27,175.44,7900.0,151.1643,151.3109,151.1298,151.2764,7900.0
2015-05-28 12:20:00,175.4,175.55,175.39,175.55,7400.0,151.2419,151.3712,151.2332,151.3712,7400.0
2015-05-28 12:30:00,175.52,175.55,175.11,175.23,7900.0,151.3453,151.3712,150.9918,151.0953,7900.0
2015-05-28 12:40:00,175.23,175.34,175.19,175.31,11900.0,151.0953,151.1901,151.0608,151.1643,11900.0
2015-05-28 12:50:00,175.28,175.29,175.13,175.13,8100.0,151.1384,151.147,151.0091,151.0091,8100.0
2015-05-28 13:00:00,175.11,175.39,175.09,175.25,6700.0,150.9918,151.2332,150.9746,151.1125,6700.0
2015-05-28 13:10:00,175.31,175.36,175.16,175.21,5900.0,151.1643,151.2074,151.0349,151.078,5900.0
2015-05-28 13:20:00,175.17,175.28,175.11,175.23,10900.0,151.0436,151.1384,150.9918,151.0953,10900.0
2015-05-28 13:30:00,175.23,175.45,175.12,175.38,23700.0,151.0953,151.285,151.0004,151.2246,23700.0
2015-05-28 13:40:00,175.42,175.55,175.18,175.25,4800.0,151.2591,151.3712,151.0522,151.1125,4800.0
2015-05-28 13:50:00,175.28,175.51,175.25,175.3,14600.0,151.1384,151.3367,151.1125,151.1556,14600.0
2015-05-28 14:00:00,175.29,175.44,175.29,175.35,13400.0,151.147,151.2764,151.147,151.1988,13400.0
2015-05-28 14:10:00,175.33,175.4,175.28,175.33,12200.0,151.1815,151.2419,151.1384,151.1815,12200.0
2015-05-28 14:20:00,175.35,175.64,175.32,175.62,9800.0,151.1988,151.4488,151.1729,151.4316,9800.0
2015-05-28 14:30:00,175.61,175.61,175.5,175.5,8300.0,151.4229,151.4229,151.3281,151.3281,8300.0
2015-05-28 14:40:00,175.49,175.5,175.4,175.4,40200.0,151.3195,151.3281,151.2419,151.2419,40200.0
2015-05-28 14:50:00,175.41,175.59,175.36,175.51,16400.0,151.2505,151.4057,151.2074,151.3367,16400.0
2015-05-28 15:00:00,175.5,175.72,175.5,175.6,15700.0,151.3281,151.5178,151.3281,151.4143,15700.0
2015-05-28 15:10:00,175.62,175.74,175.53,175.67,22400.0,151.4316,151.535,151.354,151.4747,22400.0
2015-05-28 15:20:00,175.65,175.67,175.38,175.43,32300.0,151.4574,151.4747,151.2246,151.2677,32300.0
2015-05-28 15:30:00,175.46,175.61,175.38,175.42,28600.0,151.2936,151.4229,151.2246,151.2591,28600.0
2015-05-28 15:40:00,175.41,175.44,175.18,175.21,41800.0,151.2505,151.2764,151.0522,151.078,41800.0
2015-05-28 15:50:00,175.22,175.27,175.09,175.11,117700.0,151.0867,151.1298,150.9746,150.9918,117700.0
2015-05-29 09:30:00,174.52,174.88,173.79,174.14,34700.0,150.4831,150.7935,149.8536,150.1554,34700.0
2015-05-29 09:40:00,174.24,174.52,173.89,173.9,14400.0,150.2416,150.4831,149.9398,149.9485,14400.0
2015-05-29 09:50:00,174.02,174.36,173.96,174.17,13900.0,150.0519,150.3451,150.0002,150.1813,13900.0
2015-05-29 10:00:00,174.31,174.49,174.05,174.1,24900.0,150.302,150.4572,150.0778,150.1209,24900.0
2015-05-29 10:10:00,174.13,174.22,173.9,174.16,20700.0,150.1468,150.2244,149.9485,150.1727,20700.0
2015-05-29 10:20:00,174.2,174.44,174.07,174.07,26500.0,150.2072,150.4141,150.0951,150.0951,26500.0
2015-05-29 10:30:00,174.02,174.08,173.76,173.8,15100.0,150.0519,150.1037,149.8278,149.8622,15100.0
2015-05-29 10:40:00,173.81,173.88,173.53,173.6,46800.0,149.8709,149.9312,149.6294,149.6898,46800.0
2015-05-29 10:50:00,173.62,173.65,173.38,173.52,27000.0,149.707,149.7329,149.5001,149.6208,27000.0
2015-05-29 11:00:00,173.47,173.67,173.41,173.47,10400.0,149.5777,149.7501,149.526,149.5777,10400.0
2015-05-29 11:10:00,173.5,173.5,173.18,173.41,10900.0,149.6036,149.6036,149.3276,149.526,10900.0
2015-05-29 11:20:00,173.41,173.77,173.29,173.31,20500.0,149.526,149.8364,149.4225,149.4397,20500.0
2015-05-29 11:30:00,173.31,173.39,173.17,173.32,14000.0,149.4397,149.5087,149.319,149.4484,14000.0
2015-05-29 11:40:00,173.33,173.84,173.33,173.78,9900.0,149.457,149.8967,149.457,149.845,9900.0
2015-05-29 11:50:00,173.72,173.84,173.63,173.77,6100.0,149.7933,149.8967,149.7157,149.8364,6100.0
2015-05-29 12:00:00,173.8,173.89,173.7,173.71,4900.0,149.8622,149.9398,149.776,149.7846,4900.0
2015-05-29 12:10:00,173.77,173.82,173.55,173.68,15200.0,149.8364,149.8795,149.6467,149.7588,15200.0
2015-05-29 12:20:00,173.74,173.89,173.69,173.8,4400.0,149.8105,149.9398,149.7674,149.8622,4400.0
2015-05-29 12:30:00,173.85,173.9,173.78,173.87,5300.0,149.9054,149.9485,149.845,149.9226,5300.0
2015-05-29 12:40:00,173.9,173.9,173.67,173.7,5100.0,149.9485,149.9485,149.7501,149.776,5100.0
2015-05-29 12:50:00,173.67,173.82,173.58,173.71,9100.0,149.7501,149.8795,149.6725,149.7846,9100.0
2015-05-29 13:00:00,173.76,173.9,173.7,173.9,6000.0,149.8278,149.9485,149.776,149.9485,6000.0
2015-05-29 13:10:00,173.92,174.02,173.9,174.02,6600.0,149.9657,150.0519,149.9485,150.0519,6600.0
2015-05-29 13:20:00,174.01,174.16,174.0,174.11,6100.0,150.0433,150.1727,150.0347,150.1295,6100.0
2015-05-29 13:30:00,174.15,174.16,173.63,173.64,34800.0,150.164,150.1727,149.7157,149.7243,34800.0
2015-05-29 13:40:00,173.64,173.78,173.52,173.61,29800.0,149.7243,149.845,149.6208,149.6984,29800.0
2015-05-29 13:50:00,173.58,173.58,173.35,173.35,7700.0,149.6725,149.6725,149.4742,149.4742,7700.0
2015-05-29 14:00:00,173.41,173.42,173.21,173.33,7700.0,149.526,149.5346,149.3535,149.457,7700.0
2015-05-29 14:10:00,173.35,173.39,173.22,173.25,9000.0,149.4742,149.5087,149.3621,149.388,9000.0
2015-05-29 14:20:00,173.25,173.29,173.0,173.19,18400.0,149.388,149.4225,149.1724,149.3363,18400.0
2015-05-29 14:30:00,173.14,173.24,173.1,173.24,14700.0,149.2931,149.3794,149.2587,149.3794,14700.0
2015-05-29 14:40:00,173.22,173.3,173.04,173.09,19900.0,149.3621,149.4311,149.2069,149.25,19900.0
2015-05-29 14:50:00,173.14,173.2,173.02,173.13,12700.0,149.2931,149.3449,149.1897,149.2845,12700.0
2015-05-29 15:00:00,173.08,173.35,173.0,173.32,19500.0,149.2414,149.4742,149.1724,149.4484,19500.0
2015-05-29 15:10:00,173.3,173.5,173.28,173.3,9600.0,149.4311,149.6036,149.4139,149.4311,9600.0
2015-05-29 15:20:00,173.31,173.58,173.29,173.5,15100.0,149.4397,149.6725,149.4225,149.6036,15100.0
2015-05-29 15:30:00,173.49,173.57,173.35,173.45,21100.0,149.5949,149.6639,149.4742,149.5604,21100.0
2015-05-29 15:40:00,173.48,173.72,173.48,173.55,44600.0,149.5863,149.7933,149.5863,149.6467,44600.0
2015-05-29 15:50:00,173.52,173.52,173.22,173.24,139500.0,149.6208,149.6208,149.3621,149.3794,139500.0
2015-06-01 09:30:00,173.87,174.64,173.66,174.2,66030.0,149.9226,150.5865,149.7415,150.2072,66030.0
2015-06-01 09:40:00,174.28,174.52,173.47,173.57,30346.0,150.2761,150.4831,149.5777,149.6639,30346.0
2015-06-01 09:50:00,173.49,173.6,173.19,173.46,22303.0,149.5949,149.6898,149.3363,149.5691,22303.0
2015-06-01 10:00:00,173.51,174.27,173.45,174.09,31152.0,149.6122,150.2675,149.5604,150.1123,31152.0
2015-06-01 10:10:00,174.1,174.1,173.12,173.12,16805.0,150.1209,150.1209,149.2759,149.2759,16805.0
2015-06-01 10:20:00,173.19,173.42,173.07,173.3,21484.0,149.3363,149.5346,149.2328,149.4311,21484.0
2015-06-01 10:30:00,173.25,173.34,173.01,173.16,19154.0,149.388,149.4656,149.1811,149.3104,19154.0
2015-06-01 10:40:00,173.05,173.21,172.94,172.99,21717.0,149.2155,149.3535,149.1207,149.1638,21717.0
2015-06-01 10:50:00,173.02,173.33,172.92,173.21,23276.0,149.1897,149.457,149.1034,149.3535,23276.0
2015-06-01 11:00:00,173.25,173.66,173.25,173.51,13982.0,149.388,149.7415,149.388,149.6122,13982.0
2015-06-01 11:10:00,173.5,173.65,173.38,173.64,25706.0,149.6036,149.7329,149.5001,149.7243,25706.0
2015-06-01 11:20:00,173.66,173.81,173.46,173.47,17681.0,149.7415,149.8709,149.5691,149.5777,17681.0
2015-06-01 11:30:00,173.43,173.8,173.43,173.71,15078.0,149.5432,149.8622,149.5432,149.7846,15078.0
2015-06-01 11:40:00,173.71,173.81,173.61,173.61,17658.0,149.7846,149.8709,149.6984,149.6984,17658.0
2015-06-01 11:50:00,173.59,173.76,173.59,173.65,8664.0,149.6812,149.8278,149.6812,149.7329,8664.0
2015-06-01 12:00:00,173.64,174.06,173.62,173.99,19753.0,149.7243,150.0864,149.707,150.0261,19753.0
2015-06-01 12:10:00,173.99,174.49,173.94,174.49,32457.0,150.0261,150.4572,149.983,150.4572,32457.0
2015-06-01 12:20:00,174.38,174.85,174.38,174.78,24882.0,150.3624,150.7676,150.3624,150.7073,24882.0
2015-06-01 12:30:00,174.81,174.96,174.69,174.71,29192.0,150.7331,150.8625,150.6297,150.6469,29192.0
2015-06-01 12:40:00,174.73,174.83,174.69,174.79,8705.0,150.6642,150.7504,150.6297,150.7159,8705.0
2015-06-01 12:50:00,174.8,174.99,174.76,174.96,10430.0,150.7245,150.8883,150.69,150.8625,10430.0
2015-06-01 13:00:00,174.96,175.1,174.95,175.05,14972.0,150.8625,150.9832,150.8539,150.9401,14972.0
2015-06-01 13:10:00,175.08,175.32,175.07,175.14,18251.0,150.9659,151.1729,150.9573,151.0177,18251.0
2015-06-01 13:20:00,175.18,175.32,175.13,175.32,13366.0,151.0522,151.1729,151.0091,151.1729,13366.0
2015-06-01 13:30:00,175.34,175.39,175.1,175.21,12584.0,151.1901,151.2332,150.9832,151.078,12584.0
2015-06-01 13:40:00,175.24,175.37,175.12,175.13,17190.0,151.1039,151.216,151.0004,151.0091,17190.0
2015-06-01 13:50:00,175.11,175.15,174.89,175.1,17015.0,150.9918,151.0263,150.8021,150.9832,17015.0
2015-06-01 14:00:00,175.09,175.17,174.96,175.04,16226.0,150.9746,151.0436,150.8625,150.9315,16226.0
2015-06-01 14:10:00,175.02,175.44,175.0,175.26,20795.0,150.9142,151.2764,150.897,151.1212,20795.0
2015-06-01 14:20:00,175.25,175.43,175.23,175.35,21007.0,151.1125,151.2677,151.0953,151.1988,21007.0
2015-06-01 14:30:00,175.38,175.45,175.25,175.26,16247.0,151.2246,151.285,151.1125,151.1212,16247.0
2015-06-01 14:40:00,175.27,175.64,175.23,175.57,27239.0,151.1298,151.4488,151.0953,151.3885,27239.0
2015-06-01 14:50:00,175.58,175.98,175.54,175.83,41141.0,151.3971,151.742,151.3626,151.6126,41141.0
2015-06-01 15:00:00,175.83,175.91,175.64,175.88,30339.0,151.6126,151.6816,151.4488,151.6558,30339.0
2015-06-01 15:10:00,175.9,175.9,175.73,175.73,10307.0,151.673,151.673,151.5264,151.5264,10307.0
2015-06-01 15:20:00,175.75,175.87,175.66,175.8,16504.0,151.5437,151.6471,151.4661,151.5868,16504.0
2015-06-01 15:30:00,175.8,175.85,175.32,175.35,33247.0,151.5868,151.6299,151.1729,151.1988,33247.0
2015-06-01 15:40:00,175.33,175.66,175.31,175.63,53244.0,151.1815,151.4661,151.1643,151.4402,53244.0
2015-06-01 15:50:00,175.64,175.69,175.2,175.4,108794.0,151.4488,151.4919,151.0694,151.2419,108794.0
2015-06-02 09:30:00,174.54,175.13,173.1,173.8,76499.0,150.5003,151.0091,149.2587,149.8622,76499.0
2015-06-02 09:40:00,173.75,174.63,173.61,174.29,20745.0,149.8191,150.5779,149.6984,150.2848,20745.0
2015-06-02 09:50:00,174.07,175.07,173.9,175.05,31987.0,150.0951,150.9573,149.9485,150.9401,31987.0
2015-06-02 10:00:00,175.0,175.49,174.95,175.44,20978.0,150.897,151.3195,150.8539,151.2764,20978.0
2015-06-02 10:10:00,175.47,175.77,175.19,175.3,26407.0,151.3022,151.5609,151.0608,151.1556,26407.0
2015-06-02 10:20:00,175.3,175.59,175.14,175.46,18794.0,151.1556,151.4057,151.0177,151.2936,18794.0
2015-06-02 10:30:00,175.44,176.09,175.36,176.03,26363.0,151.2764,151.8368,151.2074,151.7851,26363.0
2015-06-02 10:40:00,175.99,176.13,175.8,176.12,20580.0,151.7506,151.8713,151.5868,151.8627,20580.0
2015-06-02 10:50:00,176.05,176.09,175.75,175.75,27126.0,151.8023,151.8368,151.5437,151.5437,27126.0
2015-06-02 11:00:00,175.67,175.98,175.58,175.97,10414.0,151.4747,151.742,151.3971,151.7334,10414.0
2015-06-02 11:10:00,175.92,176.02,175.76,175.84,22371.0,151.6903,151.7765,151.5523,151.6213,22371.0
2015-06-02 11:20:00,175.87,175.87,175.41,175.41,15891.0,151.6471,151.6471,151.2505,151.2505,15891.0
2015-06-02 11:30:00,175.46,175.83,175.41,175.68,17689.0,151.2936,151.6126,151.2505,151.4833,17689.0
2015-06-02 11:40:00,175.68,175.91,175.63,175.68,9110.0,151.4833,151.6816,151.4402,151.4833,9110.0
2015-06-02 11:50:00,175.69,175.77,175.61,175.61,5970.0,151.4919,151.5609,151.4229,151.4229,5970.0
2015-06-02 12:00:00,175.61,176.31,175.59,176.18,13366.0,151.4229,152.0265,151.4057,151.9144,13366.0
2015-06-02 12:10:00,176.2,176.29,176.0,176.0,5985.0,151.9317,152.0093,151.7592,151.7592,5985.0
2015-06-02 12:20:00,175.99,176.19,175.96,176.15,7656.0,151.7506,151.9231,151.7247,151.8886,7656.0
2015-06-02 12:30:00,176.14,176.25,176.14,176.24,3120.0,151.88,151.9748,151.88,151.9662,3120.0
2015-06-02 12:40:00,176.21,176.39,176.18,176.39,7925.0,151.9403,152.0955,151.9144,152.0955,7925.0
2015-06-02 12:50:00,176.33,176.4,176.3,176.34,9682.0,152.0438,152.1041,152.0179,152.0524,9682.0
2015-06-02 13:00:00,176.39,176.44,176.32,176.36,12625.0,152.0955,152.1386,152.0352,152.0697,12625.0
2015-06-02 13:10:00,176.37,176.54,176.37,176.49,13742.0,152.0783,152.2249,152.0783,152.1817,13742.0
2015-06-02 13:20:00,176.53,176.65,176.32,176.38,18367.0,152.2162,152.3197,152.0352,152.0869,18367.0
2015-06-02 13:30:00,176.41,176.56,176.32,176.44,13328.0,152.1128,152.2421,152.0352,152.1386,13328.0
2015-06-02 13:40:00,176.45,176.6,176.39,176.39,18413.0,152.1473,152.2766,152.0955,152.0955,18413.0
2015-06-02 13:50:00,176.39,176.59,176.38,176.49,19850.0,152.0955,152.268,152.0869,152.1817,19850.0
2015-06-02 14:00:00,176.47,176.5,176.32,176.46,6093.0,152.1645,152.1904,152.0352,152.1559,6093.0
2015-06-02 14:10:00,176.45,176.47,176.15,176.22,12510.0,152.1473,152.1645,151.8886,151.9489,12510.0
2015-06-02 14:20:00,176.22,176.28,176.12,176.21,8635.0,151.9489,152.0007,151.8627,151.9403,8635.0
2015-06-02 14:30:00,176.2,176.24,175.92,175.92,7432.0,151.9317,151.9662,151.6903,151.6903,7432.0
2015-06-02 14:40:00,175.88,175.96,175.74,175.88,18581.0,151.6558,151.7247,151.535,151.6558,18581.0
2015-06-02 14:50:00,175.87,176.02,175.8,176.02,7807.0,151.6471,151.7765,151.5868,151.7765,7807.0
2015-06-02 15:00:00,176.02,176.11,175.83,175.88,12429.0,151.7765,151.8541,151.6126,151.6558,12429.0
2015-06-02 15:10:00,175.88,176.02,175.8,175.92,12691.0,151.6558,151.7765,151.5868,151.6903,12691.0
2015-06-02 15:20:00,175.92,175.96,175.72,175.82,17821.0,151.6903,151.7247,151.5178,151.604,17821.0
2015-06-02 15:30:00,175.77,175.91,175.69,175.71,23114.0,151.5609,151.6816,151.4919,151.5092,23114.0
2015-06-02 15:40:00,175.69,175.8,175.54,175.69,24604.0,151.4919,151.5868,151.3626,151.4919,24604.0
2015-06-02 15:50:00,175.66,175.76,175.61,175.67,52637.0,151.4661,151.5523,151.4229,151.4747,52637.0
2015-06-03 09:30:00,176.5,177.0,175.72,176.6,35494.0,152.1904,152.6215,151.5178,152.2766,35494.0
2015-06-03 09:40:00,176.61,177.12,176.42,177.12,29908.0,152.2852,152.725,152.1214,152.725,29908.0
2015-06-03 09:50:00,177.09,178.0,177.02,177.96,43851.0,152.6991,153.4838,152.6387,153.4493,43851.0
2015-06-03 10:00:00,177.91,178.36,177.9,178.25,90103.0,153.4062,153.7942,153.3975,153.6993,90103.0
2015-06-03 10:10:00,178.14,178.71,178.14,178.67,57924.0,153.6045,154.096,153.6045,154.0615,57924.0
2015-06-03 10:20:00,178.67,179.6,178.61,179.54,85977.0,154.0615,154.8634,154.0098,154.8117,85977.0
2015-06-03 10:30:00,179.53,179.65,179.19,179.3,64380.0,154.803,154.9065,154.5099,154.6047,64380.0
2015-06-03 10:40:00,179.3,179.38,178.94,179.33,23365.0,154.6047,154.6737,154.2943,154.6306,23365.0
2015-06-03 10:50:00,179.4,180.05,179.4,179.97,132308.0,154.6909,155.2514,154.6909,155.1824,132308.0
2015-06-03 11:00:00,179.97,180.19,179.78,179.82,64243.0,155.1824,155.3721,155.0186,155.0531,64243.0
2015-06-03 11:10:00,179.85,180.04,179.79,179.99,26590.0,155.079,155.2428,155.0272,155.1997,26590.0
2015-06-03 11:20:00,179.94,179.99,179.64,179.65,38620.0,155.1566,155.1997,154.8979,154.9065,38620.0
2015-06-03 11:30:00,179.63,180.08,179.63,179.94,30462.0,154.8893,155.2773,154.8893,155.1566,30462.0
2015-06-03 11:40:00,179.88,179.88,179.36,179.36,33766.0,155.1048,155.1048,154.6565,154.6565,33766.0
2015-06-03 11:50:00,179.29,179.42,179.11,179.34,32031.0,154.5961,154.7082,154.4409,154.6392,32031.0
2015-06-03 12:00:00,179.31,179.78,179.3,179.72,15281.0,154.6133,155.0186,154.6047,154.9669,15281.0
2015-06-03 12:10:00,179.73,179.92,179.47,179.47,24482.0,154.9755,155.1393,154.7513,154.7513,24482.0
2015-06-03 12:20:00,179.45,179.48,179.29,179.43,23679.0,154.7341,154.7599,154.5961,154.7168,23679.0
2015-06-03 12:30:00,179.43,179.68,179.32,179.68,13418.0,154.7168,154.9324,154.622,154.9324,13418.0
2015-06-03 12:40:00,179.69,179.75,179.36,179.5,14987.0,154.941,154.9927,154.6565,154.7772,14987.0
2015-06-03 12:50:00,179.47,179.84,179.44,179.83,12074.0,154.7513,155.0703,154.7254,155.0617,12074.0
2015-06-03 13:00:00,179.83,180.08,179.81,180.03,40224.0,155.0617,155.2773,155.0445,155.2342,40224.0
2015-06-03 13:10:00,180.0,180.12,180.0,180.06,13241.0,155.2083,155.3118,155.2083,155.26,13241.0
2015-06-03 13:20:00,180.1,180.12,179.81,179.91,18193.0,155.2945,155.3118,155.0445,155.1307,18193.0
2015-06-03 13:30:00,179.88,179.91,179.7,179.81,25562.0,155.1048,155.1307,154.9496,155.0445,25562.0
2015-06-03 13:40:00,179.81,179.93,179.64,179.73,19289.0,155.0445,155.1479,154.8979,154.9755,19289.0
2015-06-03 13:50:00,179.76,179.89,179.62,179.66,12386.0,155.0014,155.1135,154.8806,154.9151,12386.0
2015-06-03 14:00:00,179.66,179.87,179.63,179.76,14425.0,154.9151,155.0962,154.8893,155.0014,14425.0
2015-06-03 14:10:00,179.74,179.9,179.67,179.9,16923.0,154.9841,155.1221,154.9238,155.1221,16923.0
2015-06-03 14:20:00,179.9,180.23,179.9,180.21,27046.0,155.1221,155.4066,155.1221,155.3894,27046.0
2015-06-03 14:30:00,180.24,180.29,180.12,180.24,28363.0,155.4153,155.4584,155.3118,155.4153,28363.0
2015-06-03 14:40:00,180.23,180.26,180.1,180.16,32880.0,155.4066,155.4325,155.2945,155.3463,32880.0
2015-06-03 14:50:00,180.16,180.25,180.0,180.21,27458.0,155.3463,155.4239,155.2083,155.3894,27458.0
2015-06-03 15:00:00,180.2,180.29,180.15,180.27,34892.0,155.3808,155.4584,155.3376,155.4411,34892.0
2015-06-03 15:10:00,180.26,180.28,179.8,179.86,29344.0,155.4325,155.4497,155.0359,155.0876,29344.0
2015-06-03 15:20:00,179.85,179.93,179.74,179.83,35071.0,155.079,155.1479,154.9841,155.0617,35071.0
2015-06-03 15:30:00,179.84,180.0,179.76,179.86,47278.0,155.0703,155.2083,155.0014,155.0876,47278.0
2015-06-03 15:40:00,179.86,180.0,179.73,179.91,89904.0,155.0876,155.2083,154.9755,155.1307,89904.0
2015-06-03 15:50:00,179.95,179.99,179.82,179.9,112852.0,155.1652,155.1997,155.0531,155.1221,112852.0
2015-06-04 09:30:00,178.9,179.8,178.77,179.39,59384.0,154.2598,155.0359,154.1477,154.6823,59384.0
2015-06-04 09:40:00,179.66,179.97,179.41,179.57,34782.0,154.9151,155.1824,154.6996,154.8375,34782.0
2015-06-04 09:50:00,179.56,179.76,179.12,179.5,28979.0,154.8289,155.0014,154.4495,154.7772,28979.0
2015-06-04 10:00:00,179.44,179.99,179.43,179.81,19426.0,154.7254,155.1997,154.7168,155.0445,19426.0
2015-06-04 10:10:00,179.75,179.99,179.68,179.78,23023.0,154.9927,155.1997,154.9324,155.0186,23023.0
2015-06-04 10:20:00,179.8,179.93,179.65,179.71,32513.0,155.0359,155.1479,154.9065,154.9582,32513.0
2015-06-04 10:30:00,179.66,179.74,179.52,179.6,37466.0,154.9151,154.9841,154.7944,154.8634,37466.0
2015-06-04 10:40:00,179.67,179.86,179.62,179.76,14390.0,154.9238,155.0876,154.8806,155.0014,14390.0
2015-06-04 10:50:00,179.76,179.8,179.61,179.71,24541.0,155.0014,155.0359,154.872,154.9582,24541.0
2015-06-04 11:00:00,179.7,179.7,179.25,179.3,18137.0,154.9496,154.9496,154.5616,154.6047,18137.0
2015-06-04 11:10:00,179.28,179.75,179.25,179.58,22337.0,154.5875,154.9927,154.5616,154.8462,22337.0
2015-06-04 11:20:00,179.69,179.99,179.62,179.66,10937.0,154.941,155.1997,154.8806,154.9151,10937.0
2015-06-04 11:30:00,179.62,179.62,179.38,179.51,12162.0,154.8806,154.8806,154.6737,154.7858,12162.0
2015-06-04 11:40:00,179.55,179.72,179.23,179.4,9708.0,154.8203,154.9669,154.5444,154.6909,9708.0
2015-06-04 11:50:00,179.4,179.63,179.28,179.54,14037.0,154.6909,154.8893,154.5875,154.8117,14037.0
2015-06-04 12:00:00,179.54,179.68,179.41,179.68,12694.0,154.8117,154.9324,154.6996,154.9324,12694.0
2015-06-04 12:10:00,179.72,179.72,179.6,179.68,5709.0,154.9669,154.9669,154.8634,154.9324,5709.0
2015-06-04 12:20:00,179.67,179.68,179.38,179.4,10499.0,154.9238,154.9324,154.6737,154.6909,10499.0
2015-06-04 12:30:00,179.4,179.79,179.33,179.74,26484.0,154.6909,155.0272,154.6306,154.9841,26484.0
2015-06-04 12:40:00,179.74,179.79,179.64,179.75,15740.0,154.9841,155.0272,154.8979,154.9927,15740.0
2015-06-04 12:50:00,179.75,179.77,179.64,179.71,20333.0,154.9927,155.01,154.8979,154.9582,20333.0
2015-06-04 13:00:00,179.71,179.75,179.62,179.74,39638.0,154.9582,154.9927,154.8806,154.9841,39638.0
2015-06-04 13:10:00,179.74,179.77,179.22,179.3,19175.0,154.9841,155.01,154.5357,154.6047,19175.0
2015-06-04 13:20:00,179.29,179.35,179.02,179.18,37818.0,154.5961,154.6478,154.3633,154.5012,37818.0
2015-06-04 13:30:00,179.21,179.35,179.09,179.35,16235.0,154.5271,154.6478,154.4236,154.6478,16235.0
2015-06-04 13:40:00,179.36,179.43,179.2,179.39,29095.0,154.6565,154.7168,154.5185,154.6823,29095.0
2015-06-04 13:50:00,179.39,179.5,179.2,179.32,27515.0,154.6823,154.7772,154.5185,154.622,27515.0
2015-06-04 14:00:00,179.27,179.48,179.21,179.37,27102.0,154.5789,154.7599,154.5271,154.6651,27102.0
2015-06-04 14:10:00,179.4,179.61,179.26,179.51,14357.0,154.6909,154.872,154.5702,154.7858,14357.0
2015-06-04 14:20:00,179.52,179.67,179.37,179.39,16212.0,154.7944,154.9238,154.6651,154.6823,16212.0
2015-06-04 14:30:00,179.39,179.46,179.32,179.39,17089.0,154.6823,154.7427,154.622,154.6823,17089.0
2015-06-04 14:40:00,179.42,179.57,179.38,179.49,13715.0,154.7082,154.8375,154.6737,154.7686,13715.0
2015-06-04 14:50:00,179.5,179.66,179.44,179.55,19827.0,154.7772,154.9151,154.7254,154.8203,19827.0
2015-06-04 15:00:00,179.55,179.63,179.45,179.54,19012.0,154.8203,154.8893,154.7341,154.8117,19012.0
2015-06-04 15:10:00,179.52,179.54,179.31,179.39,33328.0,154.7944,154.8117,154.6133,154.6823,33328.0
2015-06-04 15:20:00,179.39,179.6,179.31,179.58,36294.0,154.6823,154.8634,154.6133,154.8462,36294.0
2015-06-04 15:30:00,179.53,179.56,179.31,179.4,43832.0,154.803,154.8289,154.6133,154.6909,43832.0
2015-06-04 15:40:00,179.43,179.6,179.33,179.38,56707.0,154.7168,154.8634,154.6306,154.6737,56707.0
2015-06-04 15:50:00,179.38,179.8,179.32,179.69,148102.0,154.6737,155.0359,154.622,154.941,148102.0
2015-06-05 09:30:00,179.52,179.89,178.84,178.85,43776.0,154.7944,155.1135,154.2081,154.2167,43776.0
2015-06-05 09:40:00,178.75,179.62,178.6,179.44,37718.0,154.1305,154.8806,154.0011,154.7254,37718.0
2015-06-05 09:50:00,179.3,179.99,179.3,179.99,26809.0,154.6047,155.1997,154.6047,155.1997,26809.0
2015-06-05 10:00:00,179.9,180.87,179.85,180.46,63075.0,155.1221,155.9585,155.079,155.605,63075.0
2015-06-05 10:10:00,180.56,180.89,180.43,180.72,30760.0,155.6912,155.9757,155.5791,155.8291,30760.0
2015-06-05 10:20:00,180.73,181.32,180.73,181.2,38026.0,155.8378,156.3465,155.8378,156.243,38026.0
2015-06-05 10:30:00,181.14,181.54,181.0,181.41,21617.0,156.1913,156.5362,156.0706,156.4241,21617.0
2015-06-05 10:40:00,181.4,181.6,180.87,180.99,31768.0,156.4155,156.5879,155.9585,156.062,31768.0
2015-06-05 10:50:00,180.96,180.96,180.49,180.58,25421.0,156.0361,156.0361,155.6308,155.7084,25421.0
2015-06-05 11:00:00,180.62,180.89,180.45,180.8,38370.0,155.7429,155.9757,155.5963,155.8981,38370.0
2015-06-05 11:10:00,180.81,181.16,180.81,181.08,42485.0,155.9067,156.2085,155.9067,156.1396,42485.0
2015-06-05 11:20:00,181.07,181.47,181.07,181.42,28990.0,156.1309,156.4758,156.1309,156.4327,28990.0
2015-06-05 11:30:00,181.39,181.45,181.21,181.35,34843.0,156.4069,156.4586,156.2517,156.3724,34843.0
2015-06-05 11:40:00,181.39,181.52,181.31,181.46,24017.0,156.4069,156.519,156.3379,156.4672,24017.0
2015-06-05 11:50:00,181.47,181.81,181.35,181.65,35828.0,156.4758,156.769,156.3724,156.631,35828.0
2015-06-05 12:00:00,181.63,181.72,181.48,181.64,33164.0,156.6138,156.6914,156.4845,156.6224,33164.0
2015-06-05 12:10:00,181.63,181.94,181.62,181.93,16482.0,156.6138,156.8811,156.6052,156.8725,16482.0
2015-06-05 12:20:00,181.89,181.92,181.68,181.73,17402.0,156.838,156.8639,156.6569,156.7,17402.0
2015-06-05 12:30:00,181.71,181.96,181.5,181.95,42790.0,156.6828,156.8984,156.5017,156.8897,42790.0
2015-06-05 12:40:00,181.98,182.34,181.83,182.34,45523.0,156.9156,157.226,156.7863,157.226,45523.0
2015-06-05 12:50:00,182.31,182.89,182.31,182.66,86928.0,157.2001,157.7003,157.2001,157.5019,86928.0
2015-06-05 13:00:00,182.6,182.65,182.34,182.59,37405.0,157.4502,157.4933,157.226,157.4416,37405.0
2015-06-05 13:10:00,182.58,182.64,182.15,182.35,22364.0,157.433,157.4847,157.0622,157.2346,22364.0
2015-06-05 13:20:00,182.33,182.42,182.1,182.29,12549.0,157.2174,157.295,157.0191,157.1829,12549.0
2015-06-05 13:30:00,182.38,182.43,182.18,182.35,16027.0,157.2605,157.3036,157.0881,157.2346,16027.0
2015-06-05 13:40:00,182.33,182.33,182.03,182.06,11635.0,157.2174,157.2174,156.9587,156.9846,11635.0
2015-06-05 13:50:00,182.07,182.21,182.05,182.14,25513.0,156.9932,157.1139,156.976,157.0536,25513.0
2015-06-05 14:00:00,182.12,182.35,182.12,182.27,32615.0,157.0363,157.2346,157.0363,157.1657,32615.0
2015-06-05 14:10:00,182.27,183.03,182.24,183.01,79490.0,157.1657,157.821,157.1398,157.8037,79490.0
2015-06-05 14:20:00,182.94,183.0,182.57,182.7,36608.0,157.7434,157.7951,157.4243,157.5364,36608.0
2015-06-05 14:30:00,182.77,182.94,182.71,182.8,38344.0,157.5968,157.7434,157.5451,157.6227,38344.0
2015-06-05 14:40:00,182.79,182.79,182.35,182.44,33375.0,157.614,157.614,157.2346,157.3122,33375.0
2015-06-05 14:50:00,182.46,182.81,182.46,182.68,33397.0,157.3295,157.6313,157.3295,157.5192,33397.0
2015-06-05 15:00:00,182.65,182.71,182.39,182.42,33595.0,157.4933,157.5451,157.2691,157.295,33595.0
2015-06-05 15:10:00,182.47,182.81,182.43,182.58,51212.0,157.3381,157.6313,157.3036,157.433,51212.0
2015-06-05 15:20:00,182.56,182.56,182.19,182.39,42939.0,157.4157,157.4157,157.0967,157.2691,42939.0
2015-06-05 15:30:00,182.4,182.56,182.1,182.31,45770.0,157.2778,157.4157,157.0191,157.2001,45770.0
2015-06-05 15:40:00,182.28,182.46,182.18,182.37,77105.0,157.1743,157.3295,157.0881,157.2519,77105.0
2015-06-05 15:50:00,182.33,182.38,182.15,182.24,176819.0,157.2174,157.2605,157.0622,157.1398,176819.0
2015-06-08 09:30:00,181.92,182.0,181.26,181.9,50889.0,156.8639,156.9328,156.2948,156.8466,50889.0
2015-06-08 09:40:00,181.76,181.96,181.21,181.22,45771.0,156.7259,156.8984,156.2517,156.2603,45771.0
2015-06-08 09:50:00,181.13,181.18,180.89,180.99,46109.0,156.1827,156.2258,155.9757,156.062,46109.0
2015-06-08 10:00:00,181.06,181.06,180.72,180.82,39320.0,156.1223,156.1223,155.8291,155.9154,39320.0
2015-06-08 10:10:00,180.81,181.03,180.77,180.95,36935.0,155.9067,156.0964,155.8723,156.0275,36935.0
2015-06-08 10:20:00,180.97,181.38,180.97,181.21,29408.0,156.0447,156.3982,156.0447,156.2517,29408.0
2015-06-08 10:30:00,181.26,181.33,180.89,181.09,27864.0,156.2948,156.3551,155.9757,156.1482,27864.0
2015-06-08 10:40:00,181.09,181.32,180.92,180.96,25735.0,156.1482,156.3465,156.0016,156.0361,25735.0
2015-06-08 10:50:00,180.96,181.03,180.84,180.94,20012.0,156.0361,156.0964,155.9326,156.0188,20012.0
2015-06-08 11:00:00,180.93,181.15,180.8,180.89,16938.0,156.0102,156.1999,155.8981,155.9757,16938.0
2015-06-08 11:10:00,180.95,180.97,180.63,180.82,25884.0,156.0275,156.0447,155.7515,155.9154,25884.0
2015-06-08 11:20:00,180.77,180.98,180.62,180.64,25530.0,155.8723,156.0533,155.7429,155.7602,25530.0
2015-06-08 11:30:00,180.63,180.74,180.51,180.71,16614.0,155.7515,155.8464,155.6481,155.8205,16614.0
2015-06-08 11:40:00,180.71,180.81,180.66,180.72,26690.0,155.8205,155.9067,155.7774,155.8291,26690.0
2015-06-08 11:50:00,180.71,180.72,180.55,180.57,16065.0,155.8205,155.8291,155.6826,155.6998,16065.0
2015-06-08 12:00:00,180.56,180.61,180.51,180.61,23245.0,155.6912,155.7343,155.6481,155.7343,23245.0
2015-06-08 12:10:00,180.59,180.61,180.51,180.6,15980.0,155.717,155.7343,155.6481,155.7257,15980.0
2015-06-08 12:20:00,180.6,180.8,180.57,180.8,21500.0,155.7257,155.8981,155.6998,155.8981,21500.0
2015-06-08 12:30:00,180.8,180.92,180.71,180.79,24646.0,155.8981,156.0016,155.8205,155.8895,24646.0
2015-06-08 12:40:00,180.79,180.82,180.57,180.63,15270.0,155.8895,155.9154,155.6998,155.7515,15270.0
2015-06-08 12:50:00,180.62,180.74,180.53,180.58,32974.0,155.7429,155.8464,155.6653,155.7084,32974.0
2015-06-08 13:00:00,180.57,180.67,180.52,180.65,16286.0,155.6998,155.786,155.6567,155.7688,16286.0
2015-06-08 13:10:00,180.65,180.73,180.58,180.7,13842.0,155.7688,155.8378,155.7084,155.8119,13842.0
2015-06-08 13:20:00,180.71,180.84,180.57,180.6,23907.0,155.8205,155.9326,155.6998,155.7257,23907.0
2015-06-08 13:30:00,180.55,180.6,180.45,180.53,51807.0,155.6826,155.7257,155.5963,155.6653,51807.0
2015-06-08 13:40:00,180.54,180.57,180.42,180.47,20971.0,155.6739,155.6998,155.5705,155.6136,20971.0
2015-06-08 13:50:00,180.47,180.47,180.29,180.29,16774.0,155.6136,155.6136,155.4584,155.4584,16774.0
2015-06-08 14:00:00,180.28,180.28,180.05,180.08,24037.0,155.4497,155.4497,155.2514,155.2773,24037.0
2015-06-08 14:10:00,180.07,180.11,179.98,180.05,25824.0,155.2687,155.3032,155.1911,155.2514,25824.0
2015-06-08 14:20:00,180.07,180.16,180.02,180.11,14985.0,155.2687,155.3463,155.2256,155.3032,14985.0
2015-06-08 14:30:00,180.11,180.62,180.1,180.45,23542.0,155.3032,155.7429,155.2945,155.5963,23542.0
2015-06-08 14:40:00,180.48,180.67,180.45,180.49,22935.0,155.6222,155.786,155.5963,155.6308,22935.0
2015-06-08 14:50:00,180.51,180.67,180.45,180.48,118116.0,155.6481,155.786,155.5963,155.6222,118116.0
2015-06-08 15:00:00,180.45,180.46,180.21,180.22,24004.0,155.5963,155.605,155.3894,155.398,24004.0
2015-06-08 15:10:00,180.22,180.27,180.07,180.14,19435.0,155.398,155.4411,155.2687,155.329,19435.0
2015-06-08 15:20:00,180.15,180.33,179.99,180.08,40318.0,155.3376,155.4929,155.1997,155.2773,40318.0
2015-06-08 15:30:00,180.07,180.1,179.74,179.74,51552.0,155.2687,155.2945,154.9841,154.9841,51552.0
2015-06-08 15:40:00,179.71,179.81,179.64,179.8,73467.0,154.9582,155.0445,154.8979,155.0359,73467.0
2015-06-08 15:50:00,179.8,179.96,179.74,179.9,137056.0,155.0359,155.1738,154.9841,155.1221,137056.0
2015-06-09 09:30:00,179.95,180.11,179.0,180.09,42541.0,155.1652,155.3032,154.346,155.2859,42541.0
2015-06-09 09:40:00,180.05,180.26,179.37,179.74,27364.0,155.2514,155.4325,154.6651,154.9841,27364.0
2015-06-09 09:50:00,179.77,179.93,179.61,179.82,13148.0,155.01,155.1479,154.872,155.0531,13148.0
2015-06-09 10:00:00,179.58,179.94,179.4,179.94,18641.0,154.8462,155.1566,154.6909,155.1566,18641.0
2015-06-09 10:10:00,179.95,180.25,179.93,180.12,26124.0,155.1652,155.4239,155.1479,155.3118,26124.0
2015-06-09 10:20:00,180.1,180.19,179.61,179.98,16093.0,155.2945,155.3721,154.872,155.1911,16093.0
2015-06-09 10:30:00,180.01,180.06,179.77,179.97,7400.0,155.2169,155.26,155.01,155.1824,7400.0
2015-06-09 10:40:00,180.07,180.46,180.05,180.38,22895.0,155.2687,155.605,155.2514,155.536,22895.0
2015-06-09 10:50:00,180.45,180.62,180.36,180.62,19859.0,155.5963,155.7429,155.5187,155.7429,19859.0
2015-06-09 11:00:00,180.65,180.83,180.61,180.67,7764.0,155.7688,155.924,155.7343,155.786,7764.0
2015-06-09 11:10:00,180.66,180.75,180.57,180.68,14431.0,155.7774,155.855,155.6998,155.7946,14431.0
2015-06-09 11:20:00,180.66,181.04,180.64,181.03,18950.0,155.7774,156.1051,155.7602,156.0964,18950.0
2015-06-09 11:30:00,181.04,181.48,181.01,181.39,32498.0,156.1051,156.4845,156.0792,156.4069,32498.0
2015-06-09 11:40:00,181.39,181.6,181.34,181.4,25453.0,156.4069,156.5879,156.3637,156.4155,25453.0
2015-06-09 11:50:00,181.4,181.41,181.06,181.18,11689.0,156.4155,156.4241,156.1223,156.2258,11689.0
2015-06-09 12:00:00,181.16,181.21,180.87,180.95,8190.0,156.2085,156.2517,155.9585,156.0275,8190.0
2015-06-09 12:10:00,180.97,180.97,180.52,180.58,8604.0,156.0447,156.0447,155.6567,155.7084,8604.0
2015-06-09 12:20:00,180.6,180.64,180.44,180.47,9453.0,155.7257,155.7602,155.5877,155.6136,9453.0
2015-06-09 12:30:00,180.54,180.6,180.44,180.56,8044.0,155.6739,155.7257,155.5877,155.6912,8044.0
2015-06-09 12:40:00,180.53,180.63,180.46,180.5,7518.0,155.6653,155.7515,155.605,155.6394,7518.0
2015-06-09 12:50:00,180.47,180.67,180.45,180.67,6044.0,155.6136,155.786,155.5963,155.786,6044.0
2015-06-09 13:00:00,180.67,180.94,180.67,180.88,18985.0,155.786,156.0188,155.786,155.9671,18985.0
2015-06-09 13:10:00,180.88,180.9,180.77,180.89,18444.0,155.9671,155.9843,155.8723,155.9757,18444.0
2015-06-09 13:20:00,180.92,180.92,180.64,180.72,10206.0,156.0016,156.0016,155.7602,155.8291,10206.0
2015-06-09 13:30:00,180.74,180.74,180.52,180.52,8233.0,155.8464,155.8464,155.6567,155.6567,8233.0
2015-06-09 13:40:00,180.5,180.52,180.32,180.38,25536.0,155.6394,155.6567,155.4842,155.536,25536.0
2015-06-09 13:50:00,180.38,180.45,180.25,180.29,8400.0,155.536,155.5963,155.4239,155.4584,8400.0
2015-06-09 14:00:00,180.3,180.57,180.23,180.33,10644.0,155.467,155.6998,155.4066,155.4929,10644.0
2015-06-09 14:10:00,180.32,180.47,180.24,180.41,10084.0,155.4842,155.6136,155.4153,155.5618,10084.0
2015-06-09 14:20:00,180.42,180.61,180.36,180.51,31354.0,155.5705,155.7343,155.5187,155.6481,31354.0
2015-06-09 14:30:00,180.52,180.72,180.52,180.7,9829.0,155.6567,155.8291,155.6567,155.8119,9829.0
2015-06-09 14:40:00,180.73,180.81,180.7,180.81,8522.0,155.8378,155.9067,155.8119,155.9067,8522.0
2015-06-09 14:50:00,180.77,180.79,180.42,180.48,21608.0,155.8723,155.8895,155.5705,155.6222,21608.0
2015-06-09 15:00:00,180.47,180.57,180.31,180.31,28305.0,155.6136,155.6998,155.4756,155.4756,28305.0
2015-06-09 15:10:00,180.31,180.54,180.28,180.47,24613.0,155.4756,155.6739,155.4497,155.6136,24613.0
2015-06-09 15:20:00,180.47,180.52,180.22,180.32,20716.0,155.6136,155.6567,155.398,155.4842,20716.0
2015-06-09 15:30:00,180.32,180.46,180.23,180.44,20046.0,155.4842,155.605,155.4066,155.5877,20046.0
2015-06-09 15:40:00,180.46,180.57,180.35,180.57,43995.0,155.605,155.6998,155.5101,155.6998,43995.0
2015-06-09 15:50:00,180.6,180.68,180.33,180.33,84841.0,155.7257,155.7946,155.4929,155.4929,84841.0
2015-06-10 09:30:00,180.34,180.88,179.69,180.67,55970.0,155.5015,155.9671,154.941,155.786,55970.0
2015-06-10 09:40:00,180.67,181.69,180.67,181.22,74999.0,155.786,156.6655,155.786,156.2603,74999.0
2015-06-10 09:50:00,181.21,181.73,181.09,181.6,31054.0,156.2517,156.7,156.1482,156.5879,31054.0
2015-06-10 10:00:00,181.66,181.71,181.37,181.56,43087.0,156.6397,156.6828,156.3896,156.5534,43087.0
2015-06-10 10:10:00,181.53,181.76,181.32,181.69,35114.0,156.5276,156.7259,156.3465,156.6655,35114.0
2015-06-10 10:20:00,181.64,182.01,181.61,182.0,68948.0,156.6224,156.9415,156.5966,156.9328,68948.0
2015-06-10 10:30:00,182.0,182.28,181.95,182.28,28992.0,156.9328,157.1743,156.8897,157.1743,28992.0
2015-06-10 10:40:00,182.28,182.34,182.08,182.33,71090.0,157.1743,157.226,157.0018,157.2174,71090.0
2015-06-10 10:50:00,182.33,182.33,182.2,182.29,23536.0,157.2174,157.2174,157.1053,157.1829,23536.0
2015-06-10 11:00:00,182.26,182.47,182.25,182.46,38968.0,157.157,157.3381,157.1484,157.3295,38968.0
2015-06-10 11:10:00,182.38,183.17,182.38,183.09,59645.0,157.2605,157.9417,157.2605,157.8727,59645.0
2015-06-10 11:20:00,183.05,183.21,182.83,182.95,101043.0,157.8382,157.9762,157.6485,157.752,101043.0
2015-06-10 11:30:00,182.95,183.18,182.84,183.18,36265.0,157.752,157.9503,157.6571,157.9503,36265.0
2015-06-10 11:40:00,183.18,183.28,183.05,183.16,25267.0,157.9503,158.0365,157.8382,157.9331,25267.0
2015-06-10 11:50:00,183.19,183.72,183.18,183.64,50343.0,157.9589,158.4159,157.9503,158.347,50343.0
2015-06-10 12:00:00,183.66,183.9,183.58,183.58,29735.0,158.3642,158.5712,158.2952,158.2952,29735.0
2015-06-10 12:10:00,183.57,183.64,183.24,183.27,49554.0,158.2866,158.347,158.0021,158.0279,49554.0
2015-06-10 12:20:00,183.28,183.35,182.97,182.98,22672.0,158.0365,158.0969,157.7692,157.7779,22672.0
2015-06-10 12:30:00,182.96,183.16,182.88,182.88,29448.0,157.7606,157.9331,157.6916,157.6916,29448.0
2015-06-10 12:40:00,182.89,182.95,182.73,182.81,22435.0,157.7003,157.752,157.5623,157.6313,22435.0
2015-06-10 12:50:00,182.77,182.9,182.7,182.76,24689.0,157.5968,157.7089,157.5364,157.5882,24689.0
2015-06-10 13:00:00,182.76,183.3,182.75,183.3,39786.0,157.5882,158.0538,157.5795,158.0538,39786.0
2015-06-10 13:10:00,183.3,183.56,183.13,183.13,34755.0,158.0538,158.278,157.9072,157.9072,34755.0
2015-06-10 13:20:00,183.08,183.32,183.02,183.26,19734.0,157.8641,158.071,157.8124,158.0193,19734.0
2015-06-10 13:30:00,183.25,183.36,183.17,183.27,14618.0,158.0107,158.1055,157.9417,158.0279,14618.0
2015-06-10 13:40:00,183.26,183.32,183.14,183.3,26161.0,158.0193,158.071,157.9158,158.0538,26161.0
2015-06-10 13:50:00,183.28,183.4,183.26,183.28,21975.0,158.0365,158.14,158.0193,158.0365,21975.0
2015-06-10 14:00:00,183.3,183.47,183.25,183.27,12188.0,158.0538,158.2004,158.0107,158.0279,12188.0
2015-06-10 14:10:00,183.27,183.5,183.24,183.47,29026.0,158.0279,158.2262,158.0021,158.2004,29026.0
2015-06-10 14:20:00,183.44,183.52,183.32,183.34,13691.0,158.1745,158.2435,158.071,158.0883,13691.0
2015-06-10 14:30:00,183.38,183.41,183.13,183.13,51356.0,158.1228,158.1486,157.9072,157.9072,51356.0
2015-06-10 14:40:00,183.12,183.15,182.88,182.92,19139.0,157.8986,157.9245,157.6916,157.7261,19139.0
2015-06-10 14:50:00,182.91,183.14,182.85,183.11,18408.0,157.7175,157.9158,157.6658,157.89,18408.0
2015-06-10 15:00:00,183.15,183.15,182.79,182.79,23253.0,157.9245,157.9245,157.614,157.614,23253.0
2015-06-10 15:10:00,182.77,182.81,182.64,182.74,23077.0,157.5968,157.6313,157.4847,157.5709,23077.0
2015-06-10 15:20:00,182.76,182.84,182.58,182.69,43421.0,157.5882,157.6571,157.433,157.5278,43421.0
2015-06-10 15:30:00,182.67,182.81,182.62,182.62,31093.0,157.5106,157.6313,157.4675,157.4675,31093.0
2015-06-10 15:40:00,182.62,182.62,182.33,182.51,62764.0,157.4675,157.4675,157.2174,157.3726,62764.0
2015-06-10 15:50:00,182.53,182.55,182.3,182.32,109202.0,157.3898,157.4071,157.1915,157.2088,109202.0
2015-06-11 09:30:00,184.29,184.68,182.84,183.46,103654.0,158.9074,159.2437,157.6571,158.1918,103654.0
2015-06-11 09:40:00,183.24,183.75,183.11,183.74,67889.0,158.0021,158.4418,157.89,158.4332,67889.0
2015-06-11 09:50:00,183.75,183.98,183.55,183.56,25475.0,158.4418,158.6401,158.2694,158.278,25475.0
2015-06-11 10:00:00,183.59,183.7,183.4,183.51,29570.0,158.3039,158.3987,158.14,158.2349,29570.0
2015-06-11 10:10:00,183.46,184.07,183.43,183.99,26874.0,158.1918,158.7177,158.1659,158.6488,26874.0
2015-06-11 10:20:00,184.0,184.05,183.79,183.86,32131.0,158.6574,158.7005,158.4763,158.5367,32131.0
2015-06-11 10:30:00,183.86,183.86,183.44,183.59,29120.0,158.5367,158.5367,158.1745,158.3039,29120.0
2015-06-11 10:40:00,183.57,183.78,183.55,183.78,18989.0,158.2866,158.4677,158.2694,158.4677,18989.0
2015-06-11 10:50:00,183.79,184.13,183.77,184.06,36951.0,158.4763,158.7695,158.4591,158.7091,36951.0
2015-06-11 11:00:00,184.04,184.33,183.99,184.28,31197.0,158.6919,158.9419,158.6488,158.8988,31197.0
2015-06-11 11:10:00,184.28,184.35,184.08,184.25,27427.0,158.8988,158.9592,158.7264,158.8729,27427.0
2015-06-11 11:20:00,184.25,184.81,184.1,184.62,80395.0,158.8729,159.3558,158.7436,159.192,80395.0
2015-06-11 11:30:00,184.61,184.99,184.41,184.74,31640.0,159.1834,159.511,159.0109,159.2955,31640.0
2015-06-11 11:40:00,184.76,184.78,184.55,184.68,18845.0,159.3127,159.33,159.1316,159.2437,18845.0
2015-06-11 11:50:00,184.68,184.78,184.6,184.68,17912.0,159.2437,159.33,159.1747,159.2437,17912.0
2015-06-11 12:00:00,184.64,184.8,184.52,184.67,44316.0,159.2092,159.3472,159.1058,159.2351,44316.0
2015-06-11 12:10:00,184.67,184.78,184.46,184.73,56659.0,159.2351,159.33,159.054,159.2868,56659.0
2015-06-11 12:20:00,184.72,184.9,184.69,184.9,13455.0,159.2782,159.4334,159.2523,159.4334,13455.0
2015-06-11 12:30:00,184.9,184.98,184.84,184.88,14444.0,159.4334,159.5024,159.3817,159.4162,14444.0
2015-06-11 12:40:00,184.9,184.93,184.85,184.88,21072.0,159.4334,159.4593,159.3903,159.4162,21072.0
2015-06-11 12:50:00,184.86,184.94,184.84,184.9,17677.0,159.3989,159.4679,159.3817,159.4334,17677.0
2015-06-11 13:00:00,184.91,184.99,184.86,184.91,20684.0,159.442,159.511,159.3989,159.442,20684.0
2015-06-11 13:10:00,184.9,184.96,184.82,184.95,24770.0,159.4334,159.4852,159.3644,159.4765,24770.0
2015-06-11 13:20:00,184.98,184.99,184.85,184.94,19815.0,159.5024,159.511,159.3903,159.4679,19815.0
2015-06-11 13:30:00,184.95,184.99,184.78,184.79,15662.0,159.4765,159.511,159.33,159.3386,15662.0
2015-06-11 13:40:00,184.77,184.99,184.64,184.9,19985.0,159.3213,159.511,159.2092,159.4334,19985.0
2015-06-11 13:50:00,184.92,185.19,184.88,185.1,46125.0,159.4507,159.6835,159.4162,159.6059,46125.0
2015-06-11 14:00:00,185.1,185.17,184.94,184.94,17973.0,159.6059,159.6662,159.4679,159.4679,17973.0
2015-06-11 14:10:00,184.95,184.97,184.61,184.66,10245.0,159.4765,159.4938,159.1834,159.2265,10245.0
2015-06-11 14:20:00,184.66,184.75,184.58,184.63,25649.0,159.2265,159.3041,159.1575,159.2006,25649.0
2015-06-11 14:30:00,184.66,184.85,184.63,184.75,15615.0,159.2265,159.3903,159.2006,159.3041,15615.0
2015-06-11 14:40:00,184.74,184.82,184.6,184.6,19178.0,159.2955,159.3644,159.1747,159.1747,19178.0
2015-06-11 14:50:00,184.59,184.81,184.57,184.76,48030.0,159.1661,159.3558,159.1489,159.3127,48030.0
2015-06-11 15:00:00,184.75,184.84,184.72,184.82,24712.0,159.3041,159.3817,159.2782,159.3644,24712.0
2015-06-11 15:10:00,184.81,185.17,184.81,185.04,49364.0,159.3558,159.6662,159.3558,159.5541,49364.0
2015-06-11 15:20:00,185.06,185.07,184.85,184.93,28853.0,159.5714,159.58,159.3903,159.4593,28853.0
2015-06-11 15:30:00,184.95,185.02,184.7,184.8,36852.0,159.4765,159.5369,159.261,159.3472,36852.0
2015-06-11 15:40:00,184.78,184.93,184.68,184.9,73114.0,159.33,159.4593,159.2437,159.4334,73114.0
2015-06-11 15:50:00,184.9,184.98,184.69,184.92,167829.0,159.4334,159.5024,159.2523,159.4507,167829.0
2015-06-12 09:30:00,184.05,184.21,183.66,184.02,85888.0,158.7005,158.8385,158.3642,158.6746,85888.0
2015-06-12 09:40:00,184.0,184.23,183.3,183.89,35995.0,158.6574,158.8557,158.0538,158.5625,35995.0
2015-06-12 09:50:00,183.88,184.4,183.55,184.36,49011.0,158.5539,159.0023,158.2694,158.9678,49011.0
2015-06-12 10:00:00,184.45,184.82,184.2,184.65,49710.0,159.0454,159.3644,158.8298,159.2179,49710.0
2015-06-12 10:10:00,184.67,184.67,184.01,184.09,55525.0,159.2351,159.2351,158.666,158.735,55525.0
2015-06-12 10:20:00,184.09,184.36,183.84,184.2,34269.0,158.735,158.9678,158.5194,158.8298,34269.0
2015-06-12 10:30:00,184.15,184.19,183.51,183.73,44728.0,158.7867,158.8212,158.2349,158.4246,44728.0
2015-06-12 10:40:00,183.78,183.98,183.09,183.37,45224.0,158.4677,158.6401,157.8727,158.1142,45224.0
2015-06-12 10:50:00,183.35,183.46,183.06,183.18,23866.0,158.0969,158.1918,157.8468,157.9503,23866.0
2015-06-12 11:00:00,183.17,183.29,183.0,183.03,62483.0,157.9417,158.0452,157.7951,157.821,62483.0
2015-06-12 11:10:00,183.04,183.45,183.03,183.36,35592.0,157.8296,158.1831,157.821,158.1055,35592.0
2015-06-12 11:20:00,183.4,183.46,183.16,183.21,41271.0,158.14,158.1918,157.9331,157.9762,41271.0
2015-06-12 11:30:00,183.25,183.29,183.05,183.11,44320.0,158.0107,158.0452,157.8382,157.89,44320.0
2015-06-12 11:40:00,183.12,183.18,182.8,182.88,40474.0,157.8986,157.9503,157.6227,157.6916,40474.0
2015-06-12 11:50:00,182.85,183.1,182.76,183.1,24373.0,157.6658,157.8813,157.5882,157.8813,24373.0
2015-06-12 12:00:00,183.13,183.19,183.01,183.06,16759.0,157.9072,157.9589,157.8037,157.8468,16759.0
2015-06-12 12:10:00,183.05,183.14,182.88,182.95,16313.0,157.8382,157.9158,157.6916,157.752,16313.0
2015-06-12 12:20:00,182.93,182.98,182.88,182.97,13613.0,157.7348,157.7779,157.6916,157.7692,13613.0
2015-06-12 12:30:00,182.98,183.26,182.92,183.14,35612.0,157.7779,158.0193,157.7261,157.9158,35612.0
2015-06-12 12:40:00,183.16,183.26,183.07,183.15,25349.0,157.9331,158.0193,157.8555,157.9245,25349.0
2015-06-12 12:50:00,183.13,183.14,182.82,182.88,15349.0,157.9072,157.9158,157.6399,157.6916,15349.0
2015-06-12 13:00:00,182.93,183.01,182.9,182.92,15617.0,157.7348,157.8037,157.7089,157.7261,15617.0
2015-06-12 13:10:00,182.9,183.22,182.86,183.16,17576.0,157.7089,157.9848,157.6744,157.9331,17576.0
2015-06-12 13:20:00,183.17,183.48,183.14,183.33,20981.0,157.9417,158.209,157.9158,158.0797,20981.0
2015-06-12 13:30:00,183.33,183.94,183.33,183.56,53655.0,158.0797,158.6056,158.0797,158.278,53655.0
2015-06-12 13:40:00,183.56,183.56,183.37,183.41,19277.0,158.278,158.278,158.1142,158.1486,19277.0
2015-06-12 13:50:00,183.42,183.48,183.31,183.41,23526.0,158.1573,158.209,158.0624,158.1486,23526.0
2015-06-12 14:00:00,183.41,183.54,183.35,183.35,25222.0,158.1486,158.2607,158.0969,158.0969,25222.0
2015-06-12 14:10:00,183.34,183.45,183.12,183.26,16708.0,158.0883,158.1831,157.8986,158.0193,16708.0
2015-06-12 14:20:00,183.25,183.32,183.09,183.11,11985.0,158.0107,158.071,157.8727,157.89,11985.0
2015-06-12 14:30:00,183.13,183.16,182.91,182.97,23716.0,157.9072,157.9331,157.7175,157.7692,23716.0
2015-06-12 14:40:00,182.95,183.27,182.94,183.17,17492.0,157.752,158.0279,157.7434,157.9417,17492.0
2015-06-12 14:50:00,183.17,183.21,182.95,183.04,18179.0,157.9417,157.9762,157.752,157.8296,18179.0
2015-06-12 15:00:00,183.02,183.24,182.95,183.21,34731.0,157.8124,158.0021,157.752,157.9762,34731.0
2015-06-12 15:10:00,183.21,183.39,183.21,183.37,25296.0,157.9762,158.1314,157.9762,158.1142,25296.0
2015-06-12 15:20:00,183.39,183.5,183.32,183.44,36538.0,158.1314,158.2262,158.071,158.1745,36538.0
2015-06-12 15:30:00,183.43,183.53,183.26,183.33,51457.0,158.1659,158.2521,158.0193,158.0797,51457.0
2015-06-12 15:40:00,183.31,183.74,183.3,183.71,59297.0,158.0624,158.4332,158.0538,158.4073,59297.0
2015-06-12 15:50:00,183.69,183.73,183.59,183.62,63343.0,158.3901,158.4246,158.3039,158.3297,63343.0
2015-06-15 09:30:00,182.53,183.12,181.65,182.15,70583.0,157.3898,157.8986,156.631,157.0622,70583.0
2015-06-15 09:40:00,182.02,182.2,181.72,181.83,21542.0,156.9501,157.1053,156.6914,156.7863,21542.0
2015-06-15 09:50:00,181.75,182.02,181.45,181.89,19059.0,156.7173,156.9501,156.4586,156.838,19059.0
2015-06-15 10:00:00,181.94,182.49,181.8,182.3,30544.0,156.8811,157.3554,156.7604,157.1915,30544.0
2015-06-15 10:10:00,182.27,182.69,182.11,182.62,26168.0,157.1657,157.5278,157.0277,157.4675,26168.0
2015-06-15 10:20:00,182.67,182.8,182.39,182.64,22980.0,157.5106,157.6227,157.2691,157.4847,22980.0
2015-06-15 10:30:00,182.64,182.72,182.34,182.59,35487.0,157.4847,157.5537,157.226,157.4416,35487.0
2015-06-15 10:40:00,182.59,182.69,182.49,182.51,39687.0,157.4416,157.5278,157.3554,157.3726,39687.0
2015-06-15 10:50:00,182.51,182.6,182.39,182.58,31435.0,157.3726,157.4502,157.2691,157.433,31435.0
2015-06-15 11:00:00,182.58,183.1,182.57,182.83,40197.0,157.433,157.8813,157.4243,157.6485,40197.0
2015-06-15 11:10:00,182.84,183.27,182.79,182.79,28991.0,157.6571,158.0279,157.614,157.614,28991.0
2015-06-15 11:20:00,182.77,182.9,182.12,182.12,71894.0,157.5968,157.7089,157.0363,157.0363,71894.0
2015-06-15 11:30:00,182.18,182.66,182.18,182.63,39420.0,157.0881,157.5019,157.0881,157.4761,39420.0
2015-06-15 11:40:00,182.65,182.95,182.59,182.87,23669.0,157.4933,157.752,157.4416,157.683,23669.0
2015-06-15 11:50:00,182.93,183.01,182.7,182.8,19508.0,157.7348,157.8037,157.5364,157.6227,19508.0
2015-06-15 12:00:00,182.78,182.98,182.66,182.9,14141.0,157.6054,157.7779,157.5019,157.7089,14141.0
2015-06-15 12:10:00,182.92,182.92,182.58,182.62,23816.0,157.7261,157.7261,157.433,157.4675,23816.0
2015-06-15 12:20:00,182.61,182.78,182.5,182.51,14948.0,157.4588,157.6054,157.364,157.3726,14948.0
2015-06-15 12:30:00,182.5,182.68,182.46,182.56,19740.0,157.364,157.5192,157.3295,157.4157,19740.0
2015-06-15 12:40:00,182.53,182.92,182.49,182.92,10828.0,157.3898,157.7261,157.3554,157.7261,10828.0
2015-06-15 12:50:00,182.94,183.04,182.85,183.01,16019.0,157.7434,157.8296,157.6658,157.8037,16019.0
2015-06-15 13:00:00,183.04,183.06,182.82,182.91,20677.0,157.8296,157.8468,157.6399,157.7175,20677.0
2015-06-15 13:10:00,182.88,182.93,182.68,182.81,10918.0,157.6916,157.7348,157.5192,157.6313,10918.0
2015-06-15 13:20:00,182.8,182.89,182.59,182.61,11657.0,157.6227,157.7003,157.4416,157.4588,11657.0
2015-06-15 13:30:00,182.62,182.64,182.51,182.55,15985.0,157.4675,157.4847,157.3726,157.4071,15985.0
2015-06-15 13:40:00,182.56,182.61,182.4,182.5,11470.0,157.4157,157.4588,157.2778,157.364,11470.0
2015-06-15 13:50:00,182.55,183.13,182.52,182.67,24034.0,157.4071,157.9072,157.3812,157.5106,24034.0
2015-06-15 14:00:00,182.69,182.84,182.58,182.75,18197.0,157.5278,157.6571,157.433,157.5795,18197.0
2015-06-15 14:10:00,182.75,183.15,182.75,182.99,10758.0,157.5795,157.9245,157.5795,157.7865,10758.0
2015-06-15 14:20:00,183.0,183.05,182.81,182.91,16162.0,157.7951,157.8382,157.6313,157.7175,16162.0
2015-06-15 14:30:00,182.94,182.96,182.76,182.87,18022.0,157.7434,157.7606,157.5882,157.683,18022.0
2015-06-15 14:40:00,182.89,182.99,182.75,182.96,17930.0,157.7003,157.7865,157.5795,157.7606,17930.0
2015-06-15 14:50:00,182.93,182.93,182.42,182.52,23506.0,157.7348,157.7348,157.295,157.3812,23506.0
2015-06-15 15:00:00,182.52,182.58,182.38,182.48,25063.0,157.3812,157.433,157.2605,157.3467,25063.0
2015-06-15 15:10:00,182.46,182.64,182.36,182.56,22058.0,157.3295,157.4847,157.2433,157.4157,22058.0
2015-06-15 15:20:00,182.55,182.68,182.51,182.62,25671.0,157.4071,157.5192,157.3726,157.4675,25671.0
2015-06-15 15:30:00,182.63,182.81,182.62,182.78,28314.0,157.4761,157.6313,157.4675,157.6054,28314.0
2015-06-15 15:40:00,182.76,183.12,182.69,182.92,48333.0,157.5882,157.8986,157.5278,157.7261,48333.0
2015-06-15 15:50:00,182.92,182.96,182.47,182.67,83493.0,157.7261,157.7606,157.3381,157.5106,83493.0
2015-06-16 09:30:00,182.02,183.44,182.02,183.36,52354.0,157.1655,158.3916,157.1655,158.3226,52354.0
2015-06-16 09:40:00,183.36,183.5,182.79,182.95,42359.0,158.3226,158.4434,157.8304,157.9685,42359.0
2015-06-16 09:50:00,182.88,182.93,182.31,182.41,27519.0,157.9081,157.9513,157.4159,157.5023,27519.0
2015-06-16 10:00:00,182.45,182.92,182.42,182.66,65158.0,157.5368,157.9426,157.5109,157.7181,65158.0
2015-06-16 10:10:00,182.61,182.61,182.3,182.4,39725.0,157.675,157.675,157.4073,157.4936,39725.0
2015-06-16 10:20:00,182.4,182.62,182.35,182.52,31359.0,157.4936,157.6836,157.4505,157.5973,31359.0
2015-06-16 10:30:00,182.44,182.57,182.36,182.5,28522.0,157.5282,157.6404,157.4591,157.58,28522.0
2015-06-16 10:40:00,182.5,182.84,182.35,182.38,37375.0,157.58,157.8736,157.4505,157.4764,37375.0
2015-06-16 10:50:00,182.36,182.53,179.84,181.1,228413.0,157.4591,157.6059,155.2832,156.3712,228413.0
2015-06-16 11:00:00,181.13,181.69,181.0,181.31,150670.0,156.3971,156.8806,156.2848,156.5525,150670.0
2015-06-16 11:10:00,181.31,181.84,181.24,181.66,108483.0,156.5525,157.0101,156.492,156.8547,108483.0
2015-06-16 11:20:00,181.62,182.0,181.46,181.9,47486.0,156.8201,157.1483,156.682,157.0619,47486.0
2015-06-16 11:30:00,181.9,182.21,181.9,181.97,36098.0,157.0619,157.3296,157.0619,157.1224,36098.0
2015-06-16 11:40:00,181.94,182.09,181.84,181.95,45153.0,157.0965,157.226,157.0101,157.1051,45153.0
2015-06-16 11:50:00,181.93,182.0,181.23,181.68,59361.0,157.0878,157.1483,156.4834,156.872,59361.0
2015-06-16 12:00:00,181.75,181.82,181.49,181.53,23120.0,156.9324,156.9928,156.7079,156.7424,23120.0
2015-06-16 12:10:00,181.58,181.8,181.53,181.71,33361.0,156.7856,156.9756,156.7424,156.8979,33361.0
2015-06-16 12:20:00,181.7,181.82,181.69,181.78,16429.0,156.8892,156.9928,156.8806,156.9583,16429.0
2015-06-16 12:30:00,181.74,181.84,181.71,181.77,31500.0,156.9238,157.0101,156.8979,156.9497,31500.0
2015-06-16 12:40:00,181.8,181.84,181.71,181.77,23078.0,156.9756,157.0101,156.8979,156.9497,23078.0
2015-06-16 12:50:00,181.74,181.8,181.71,181.78,20563.0,156.9238,156.9756,156.8979,156.9583,20563.0
2015-06-16 13:00:00,181.76,181.86,181.72,181.75,33524.0,156.941,157.0274,156.9065,156.9324,33524.0
2015-06-16 13:10:00,181.78,181.83,181.71,181.77,21315.0,156.9583,157.0015,156.8979,156.9497,21315.0
2015-06-16 13:20:00,181.74,181.84,181.72,181.81,29292.0,156.9238,157.0101,156.9065,156.9842,29292.0
2015-06-16 13:30:00,181.81,182.02,181.74,181.74,89639.0,156.9842,157.1655,156.9238,156.9238,89639.0
2015-06-16 13:40:00,181.78,181.87,181.54,181.77,23135.0,156.9583,157.036,156.7511,156.9497,23135.0
2015-06-16 13:50:00,181.77,181.85,181.61,181.65,18949.0,156.9497,157.0187,156.8115,156.846,18949.0
2015-06-16 14:00:00,181.68,182.01,181.62,181.96,25175.0,156.872,157.1569,156.8201,157.1137,25175.0
2015-06-16 14:10:00,181.98,181.98,181.56,181.7,24242.0,157.131,157.131,156.7683,156.8892,24242.0
2015-06-16 14:20:00,181.68,181.91,181.65,181.75,29695.0,156.872,157.0705,156.846,156.9324,29695.0
2015-06-16 14:30:00,181.74,181.81,181.66,181.79,23666.0,156.9238,156.9842,156.8547,156.9669,23666.0
2015-06-16 14:40:00,181.75,181.79,181.5,181.74,51417.0,156.9324,156.9669,156.7165,156.9238,51417.0
2015-06-16 14:50:00,181.79,181.81,181.6,181.73,37440.0,156.9669,156.9842,156.8029,156.9151,37440.0
2015-06-16 15:00:00,181.73,181.88,181.69,181.82,49619.0,156.9151,157.0446,156.8806,156.9928,49619.0
2015-06-16 15:10:00,181.83,181.92,181.7,181.74,28290.0,157.0015,157.0792,156.8892,156.9238,28290.0
2015-06-16 15:20:00,181.73,181.83,181.69,181.83,44651.0,156.9151,157.0015,156.8806,157.0015,44651.0
2015-06-16 15:30:00,181.81,181.98,181.78,181.95,51779.0,156.9842,157.131,156.9583,157.1051,51779.0
2015-06-16 15:40:00,181.95,182.24,181.79,181.92,134749.0,157.1051,157.3555,156.9669,157.0792,134749.0
2015-06-16 15:50:00,181.92,182.37,181.92,182.21,213694.0,157.0792,157.4677,157.0792,157.3296,213694.0
2015-06-17 09:30:00,178.03,178.88,176.81,176.98,292989.0,153.7204,154.4543,152.6669,152.8137,292989.0
2015-06-17 09:40:00,176.99,177.46,176.12,176.83,206372.0,152.8224,153.2282,152.0712,152.6842,206372.0
2015-06-17 09:50:00,176.8,177.34,176.34,176.85,140090.0,152.6583,153.1246,152.2611,152.7015,140090.0
2015-06-17 10:00:00,176.84,177.1,176.38,176.57,103592.0,152.6928,152.9173,152.2957,152.4597,103592.0
2015-06-17 10:10:00,176.53,176.8,176.39,176.57,111735.0,152.4252,152.6583,152.3043,152.4597,111735.0
2015-06-17 10:20:00,176.57,177.43,176.2,177.27,111914.0,152.4597,153.2023,152.1402,153.0641,111914.0
2015-06-17 10:30:00,177.3,177.4,176.9,177.07,64934.0,153.09,153.1764,152.7447,152.8914,64934.0
2015-06-17 10:40:00,177.02,177.07,176.59,176.9,65694.0,152.8483,152.8914,152.477,152.7447,65694.0
2015-06-17 10:50:00,176.93,176.97,176.59,176.96,36512.0,152.7706,152.8051,152.477,152.7965,36512.0
2015-06-17 11:00:00,176.97,177.33,176.92,176.99,40124.0,152.8051,153.1159,152.7619,152.8224,40124.0
2015-06-17 11:10:00,176.98,177.0,176.72,176.87,44970.0,152.8137,152.831,152.5892,152.7187,44970.0
2015-06-17 11:20:00,176.81,176.88,176.21,176.27,73820.0,152.6669,152.7274,152.1489,152.2007,73820.0
2015-06-17 11:30:00,176.27,176.53,176.21,176.38,71024.0,152.2007,152.4252,152.1489,152.2957,71024.0
2015-06-17 11:40:00,176.36,176.53,176.26,176.51,33379.0,152.2784,152.4252,152.192,152.4079,33379.0
2015-06-17 11:50:00,176.48,176.82,176.45,176.67,104211.0,152.382,152.6756,152.3561,152.5461,104211.0
2015-06-17 12:00:00,176.65,176.7,176.37,176.52,35466.0,152.5288,152.572,152.287,152.4165,35466.0
2015-06-17 12:10:00,176.53,176.58,175.86,175.86,69212.0,152.4252,152.4683,151.8467,151.8467,69212.0
2015-06-17 12:20:00,175.91,176.02,175.67,175.82,88934.0,151.8898,151.9848,151.6826,151.8121,88934.0
2015-06-17 12:30:00,175.83,176.54,175.76,176.31,97355.0,151.8208,152.4338,151.7603,152.2352,97355.0
2015-06-17 12:40:00,176.26,176.3,175.7,175.79,55886.0,152.192,152.2266,151.7085,151.7862,55886.0
2015-06-17 12:50:00,175.88,175.93,175.52,175.56,69451.0,151.8639,151.9071,151.5531,151.5876,69451.0
2015-06-17 13:00:00,175.58,175.68,175.51,175.54,42933.0,151.6049,151.6912,151.5445,151.5704,42933.0
2015-06-17 13:10:00,175.53,175.6,175.14,175.19,90701.0,151.5617,151.6222,151.225,151.2681,90701.0
2015-06-17 13:20:00,175.17,175.44,175.05,175.2,79110.0,151.2509,151.484,151.1473,151.2768,79110.0
2015-06-17 13:30:00,175.16,175.41,175.12,175.22,33358.0,151.2422,151.4581,151.2077,151.2941,33358.0
2015-06-17 13:40:00,175.23,175.3,175.06,175.14,30510.0,151.3027,151.3631,151.1559,151.225,30510.0
2015-06-17 13:50:00,175.11,175.17,174.81,174.87,90568.0,151.1991,151.2509,150.94,150.9918,90568.0
2015-06-17 14:00:00,174.83,176.08,174.51,175.66,97744.0,150.9573,152.0366,150.681,151.674,97744.0
2015-06-17 14:10:00,175.69,175.72,175.42,175.46,54344.0,151.6999,151.7258,151.4667,151.5013,54344.0
2015-06-17 14:20:00,175.45,175.82,174.95,175.43,83972.0,151.4926,151.8121,151.0609,151.4754,83972.0
2015-06-17 14:30:00,175.44,176.08,175.38,175.93,59002.0,151.484,152.0366,151.4322,151.9071,59002.0
2015-06-17 14:40:00,175.94,176.64,175.76,176.53,63577.0,151.9157,152.5202,151.7603,152.4252,63577.0
2015-06-17 14:50:00,176.55,176.64,176.19,176.49,51477.0,152.4424,152.5202,152.1316,152.3906,51477.0
2015-06-17 15:00:00,176.45,176.58,176.41,176.49,47107.0,152.3561,152.4683,152.3216,152.3906,47107.0
2015-06-17 15:10:00,176.47,176.94,176.46,176.84,56728.0,152.3734,152.7792,152.3647,152.6928,56728.0
2015-06-17 15:20:00,176.77,177.22,176.7,177.1,78663.0,152.6324,153.021,152.572,152.9173,78663.0
2015-06-17 15:30:00,177.08,177.36,176.97,177.35,74299.0,152.9001,153.1418,152.8051,153.1332,74299.0
2015-06-17 15:40:00,177.3,177.32,176.7,176.85,116775.0,153.09,153.1073,152.572,152.7015,116775.0
2015-06-17 15:50:00,176.86,176.92,176.5,176.62,204967.0,152.7101,152.7619,152.3993,152.5029,204967.0
2015-06-18 09:30:00,176.56,178.49,176.56,177.84,105748.0,152.4511,154.1175,152.4511,153.5563,105748.0
2015-06-18 09:40:00,177.81,178.31,177.35,178.1,88583.0,153.5304,153.9621,153.1332,153.7808,88583.0
2015-06-18 09:50:00,178.11,178.65,178.0,178.54,83325.0,153.7894,154.2557,153.6944,154.1607,83325.0
2015-06-18 10:00:00,178.51,179.38,178.41,179.01,92716.0,154.1348,154.886,154.0485,154.5665,92716.0
2015-06-18 10:10:00,179.0,179.07,178.49,179.0,58477.0,154.5579,154.6183,154.1175,154.5579,58477.0
2015-06-18 10:20:00,179.01,179.29,178.72,179.26,65339.0,154.5665,154.8083,154.3161,154.7824,65339.0
2015-06-18 10:30:00,179.23,179.31,179.08,179.26,95776.0,154.7565,154.8256,154.627,154.7824,95776.0
2015-06-18 10:40:00,179.29,180.0,179.29,179.99,111220.0,154.8083,155.4214,154.8083,155.4127,111220.0
2015-06-18 10:50:00,179.99,180.16,179.64,179.76,99792.0,155.4127,155.5595,155.1105,155.2141,99792.0
2015-06-18 11:00:00,179.76,180.19,179.69,180.0,60725.0,155.2141,155.5854,155.1537,155.4214,60725.0
2015-06-18 11:10:00,180.03,180.05,179.8,179.93,53106.0,155.4473,155.4645,155.2487,155.3609,53106.0
2015-06-18 11:20:00,179.9,180.02,179.74,180.0,53459.0,155.335,155.4386,155.1969,155.4214,53459.0
2015-06-18 11:30:00,180.0,180.01,179.64,179.81,39299.0,155.4214,155.43,155.1105,155.2573,39299.0
2015-06-18 11:40:00,179.83,179.83,179.3,179.36,46131.0,155.2746,155.2746,154.8169,154.8687,46131.0
2015-06-18 11:50:00,179.4,179.42,178.98,179.32,53079.0,154.9033,154.9206,154.5406,154.8342,53079.0
2015-06-18 12:00:00,179.32,179.36,179.06,179.16,39404.0,154.8342,154.8687,154.6097,154.6961,39404.0
2015-06-18 12:10:00,179.17,179.25,178.92,178.95,37548.0,154.7047,154.7738,154.4888,154.5147,37548.0
2015-06-18 12:20:00,178.96,179.14,178.55,179.12,75424.0,154.5234,154.6788,154.1693,154.6615,75424.0
2015-06-18 12:30:00,179.15,179.57,178.93,179.3,27193.0,154.6874,155.0501,154.4975,154.8169,27193.0
2015-06-18 12:40:00,179.36,179.44,179.17,179.21,24727.0,154.8687,154.9378,154.7047,154.7392,24727.0
2015-06-18 12:50:00,179.24,179.33,179.12,179.17,22477.0,154.7651,154.8428,154.6615,154.7047,22477.0
2015-06-18 13:00:00,179.19,179.35,179.03,179.03,30538.0,154.722,154.8601,154.5838,154.5838,30538.0
2015-06-18 13:10:00,179.01,179.18,178.88,178.93,32866.0,154.5665,154.7133,154.4543,154.4975,32866.0
2015-06-18 13:20:00,178.95,179.01,178.71,178.71,27913.0,154.5147,154.5665,154.3075,154.3075,27913.0
2015-06-18 13:30:00,178.72,178.82,178.58,178.62,33289.0,154.3161,154.4025,154.1953,154.2298,33289.0
2015-06-18 13:40:00,178.65,178.83,178.64,178.73,25307.0,154.2557,154.4111,154.2471,154.3248,25307.0
2015-06-18 13:50:00,178.74,178.79,178.63,178.75,23831.0,154.3334,154.3766,154.2384,154.342,23831.0
2015-06-18 14:00:00,178.77,178.89,178.62,178.74,26974.0,154.3593,154.4629,154.2298,154.3334,26974.0
2015-06-18 14:10:00,178.74,178.92,178.66,178.78,30258.0,154.3334,154.4888,154.2643,154.3679,30258.0
2015-06-18 14:20:00,178.78,178.9,178.68,178.72,38265.0,154.3679,154.4716,154.2816,154.3161,38265.0
2015-06-18 14:30:00,178.73,178.83,178.66,178.73,34682.0,154.3248,154.4111,154.2643,154.3248,34682.0
2015-06-18 14:40:00,178.78,178.84,178.63,178.74,36247.0,154.3679,154.4197,154.2384,154.3334,36247.0
2015-06-18 14:50:00,178.76,178.92,178.72,178.79,24494.0,154.3507,154.4888,154.3161,154.3766,24494.0
2015-06-18 15:00:00,178.84,178.87,178.75,178.81,33215.0,154.4197,154.4457,154.342,154.3938,33215.0
2015-06-18 15:10:00,178.81,179.01,178.76,179.0,43568.0,154.3938,154.5665,154.3507,154.5579,43568.0
2015-06-18 15:20:00,179.01,179.01,178.77,178.8,60759.0,154.5665,154.5665,154.3593,154.3852,60759.0
2015-06-18 15:30:00,178.84,178.93,178.61,178.62,56083.0,154.4197,154.4975,154.2212,154.2298,56083.0
2015-06-18 15:40:00,178.66,178.78,178.42,178.45,93298.0,154.2643,154.3679,154.0571,154.083,93298.0
2015-06-18 15:50:00,178.44,178.52,178.08,178.3,303427.0,154.0744,154.1434,153.7635,153.9535,303427.0
2015-06-19 09:30:00,177.36,178.15,177.31,177.85,356063.0,153.1418,153.824,153.0987,153.5649,356063.0
2015-06-19 09:40:00,177.9,177.99,177.28,177.28,28854.0,153.6081,153.6858,153.0728,153.0728,28854.0
2015-06-19 09:50:00,177.29,178.15,177.14,177.88,54294.0,153.0814,153.824,152.9519,153.5908,54294.0
2015-06-19 10:00:00,177.87,178.28,177.86,178.12,32000.0,153.5822,153.9362,153.5736,153.7981,32000.0
2015-06-19 10:10:00,178.18,178.23,177.84,177.96,26137.0,153.8499,153.893,153.5563,153.6599,26137.0
2015-06-19 10:20:00,177.99,178.34,177.95,178.2,33257.0,153.6858,153.988,153.6513,153.8671,33257.0
2015-06-19 10:30:00,178.17,178.21,178.02,178.03,29623.0,153.8412,153.8758,153.7117,153.7204,29623.0
2015-06-19 10:40:00,178.05,178.06,177.8,177.98,31593.0,153.7376,153.7463,153.5218,153.6772,31593.0
2015-06-19 10:50:00,178.02,178.23,178.02,178.05,15326.0,153.7117,153.893,153.7117,153.7376,15326.0
2015-06-19 11:00:00,178.05,178.08,177.59,177.63,30363.0,153.7376,153.7635,153.3404,153.375,30363.0
2015-06-19 11:10:00,177.63,177.96,177.6,177.85,32762.0,153.375,153.6599,153.3491,153.5649,32762.0
2015-06-19 11:20:00,177.87,177.91,177.6,177.62,31213.0,153.5822,153.6167,153.3491,153.3663,31213.0
2015-06-19 11:30:00,177.67,177.8,177.54,177.66,29148.0,153.4095,153.5218,153.2973,153.4009,29148.0
2015-06-19 11:40:00,177.7,177.7,177.32,177.49,27877.0,153.4354,153.4354,153.1073,153.2541,27877.0
2015-06-19 11:50:00,177.49,177.52,177.26,177.35,50358.0,153.2541,153.28,153.0555,153.1332,50358.0
2015-06-19 12:00:00,177.33,177.58,177.21,177.58,24253.0,153.1159,153.3318,153.0123,153.3318,24253.0
2015-06-19 12:10:00,177.57,177.75,177.55,177.64,18094.0,153.3232,153.4786,153.3059,153.3836,18094.0
2015-06-19 12:20:00,177.67,177.75,177.53,177.63,21267.0,153.4095,153.4786,153.2886,153.375,21267.0
2015-06-19 12:30:00,177.63,177.77,177.55,177.67,17912.0,153.375,153.4959,153.3059,153.4095,17912.0
2015-06-19 12:40:00,177.69,177.75,177.59,177.66,23113.0,153.4268,153.4786,153.3404,153.4009,23113.0
2015-06-19 12:50:00,177.66,177.66,177.5,177.52,24699.0,153.4009,153.4009,153.2627,153.28,24699.0
2015-06-19 13:00:00,177.52,177.52,177.4,177.4,33699.0,153.28,153.28,153.1764,153.1764,33699.0
2015-06-19 13:10:00,177.45,177.57,177.43,177.55,15288.0,153.2196,153.3232,153.2023,153.3059,15288.0
2015-06-19 13:20:00,177.55,177.61,177.46,177.5,18766.0,153.3059,153.3577,153.2282,153.2627,18766.0
2015-06-19 13:30:00,177.52,177.52,177.44,177.47,31735.0,153.28,153.28,153.2109,153.2368,31735.0
2015-06-19 13:40:00,177.5,177.52,177.45,177.47,28932.0,153.2627,153.28,153.2196,153.2368,28932.0
2015-06-19 13:50:00,177.49,177.5,177.22,177.29,26194.0,153.2541,153.2627,153.021,153.0814,26194.0
2015-06-19 14:00:00,177.31,177.35,177.12,177.15,28304.0,153.0987,153.1332,152.9346,152.9605,28304.0
2015-06-19 14:10:00,177.16,177.22,177.1,177.19,30869.0,152.9691,153.021,152.9173,152.9951,30869.0
2015-06-19 14:20:00,177.19,177.2,176.95,177.02,27161.0,152.9951,153.0037,152.7878,152.8483,27161.0
2015-06-19 14:30:00,177.01,177.05,176.76,176.79,55555.0,152.8396,152.8742,152.6238,152.6497,55555.0
2015-06-19 14:40:00,176.78,176.87,176.74,176.84,30580.0,152.641,152.7187,152.6065,152.6928,30580.0
2015-06-19 14:50:00,176.84,176.95,176.76,176.83,36959.0,152.6928,152.7878,152.6238,152.6842,36959.0
2015-06-19 15:00:00,176.85,176.9,176.81,176.88,33723.0,152.7015,152.7447,152.6669,152.7274,33723.0
2015-06-19 15:10:00,176.89,176.91,176.81,176.88,33656.0,152.736,152.7533,152.6669,152.7274,33656.0
2015-06-19 15:20:00,176.86,176.92,176.8,176.82,42789.0,152.7101,152.7619,152.6583,152.6756,42789.0
2015-06-19 15:30:00,176.82,176.89,176.73,176.79,67129.0,152.6756,152.736,152.5979,152.6497,67129.0
2015-06-19 15:40:00,176.81,176.82,176.58,176.59,110690.0,152.6669,152.6756,152.4683,152.477,110690.0
2015-06-19 15:50:00,176.6,176.73,176.05,176.1,315518.0,152.4856,152.5979,152.0107,152.0539,315518.0
2015-06-22 09:30:00,176.76,177.06,176.02,176.35,64699.0,152.6238,152.8828,151.9848,152.2698,64699.0
2015-06-22 09:40:00,176.35,176.57,176.07,176.15,50110.0,152.2698,152.4597,152.028,152.0971,50110.0
2015-06-22 09:50:00,176.2,176.24,176.01,176.22,66798.0,152.1402,152.1748,151.9762,152.1575,66798.0
2015-06-22 10:00:00,176.22,176.51,176.0,176.32,61220.0,152.1575,152.4079,151.9675,152.2439,61220.0
2015-06-22 10:10:00,176.31,176.6,176.27,176.55,45592.0,152.2352,152.4856,152.2007,152.4424,45592.0
2015-06-22 10:20:00,176.55,176.66,176.38,176.46,45077.0,152.4424,152.5374,152.2957,152.3647,45077.0
2015-06-22 10:30:00,176.45,176.64,176.43,176.58,59613.0,152.3561,152.5202,152.3388,152.4683,59613.0
2015-06-22 10:40:00,176.58,177.09,176.58,176.82,47855.0,152.4683,152.9087,152.4683,152.6756,47855.0
2015-06-22 10:50:00,176.82,176.94,176.78,176.9,25663.0,152.6756,152.7792,152.641,152.7447,25663.0
2015-06-22 11:00:00,176.89,177.54,176.85,177.49,46411.0,152.736,153.2973,152.7015,153.2541,46411.0
2015-06-22 11:10:00,177.49,177.53,177.39,177.5,34665.0,153.2541,153.2886,153.1677,153.2627,34665.0
2015-06-22 11:20:00,177.48,177.65,177.41,177.47,28054.0,153.2455,153.3922,153.185,153.2368,28054.0
2015-06-22 11:30:00,177.5,177.53,177.46,177.49,32374.0,153.2627,153.2886,153.2282,153.2541,32374.0
2015-06-22 11:40:00,177.48,177.49,177.21,177.27,19097.0,153.2455,153.2541,153.0123,153.0641,19097.0
2015-06-22 11:50:00,177.32,177.42,177.12,177.21,28836.0,153.1073,153.1936,152.9346,153.0123,28836.0
2015-06-22 12:00:00,177.22,177.33,177.17,177.19,15806.0,153.021,153.1159,152.9778,152.9951,15806.0
2015-06-22 12:10:00,177.18,177.33,177.09,177.22,19018.0,152.9864,153.1159,152.9087,153.021,19018.0
2015-06-22 12:20:00,177.2,177.26,176.99,177.05,15618.0,153.0037,153.0555,152.8224,152.8742,15618.0
2015-06-22 12:30:00,177.02,177.24,177.02,177.2,15878.0,152.8483,153.0382,152.8483,153.0037,15878.0
2015-06-22 12:40:00,177.21,177.39,177.12,177.3,59079.0,153.0123,153.1677,152.9346,153.09,59079.0
2015-06-22 12:50:00,177.3,177.33,177.2,177.2,15674.0,153.09,153.1159,153.0037,153.0037,15674.0
2015-06-22 13:00:00,177.21,177.26,177.1,177.15,18750.0,153.0123,153.0555,152.9173,152.9605,18750.0
2015-06-22 13:10:00,177.17,177.23,176.94,177.0,24186.0,152.9778,153.0296,152.7792,152.831,24186.0
2015-06-22 13:20:00,177.02,177.03,176.84,176.88,22176.0,152.8483,152.8569,152.6928,152.7274,22176.0
2015-06-22 13:30:00,176.92,176.99,176.86,176.92,22794.0,152.7619,152.8224,152.7101,152.7619,22794.0
2015-06-22 13:40:00,176.89,177.0,176.85,176.9,21443.0,152.736,152.831,152.7015,152.7447,21443.0
2015-06-22 13:50:00,176.91,176.95,176.8,176.91,25974.0,152.7533,152.7878,152.6583,152.7533,25974.0
2015-06-22 14:00:00,176.9,176.93,176.82,176.89,17228.0,152.7447,152.7706,152.6756,152.736,17228.0
2015-06-22 14:10:00,176.87,176.89,176.63,176.66,24792.0,152.7187,152.736,152.5115,152.5374,24792.0
2015-06-22 14:20:00,176.64,176.65,176.22,176.33,69744.0,152.5202,152.5288,152.1575,152.2525,69744.0
2015-06-22 14:30:00,176.31,176.59,176.31,176.53,18106.0,152.2352,152.477,152.2352,152.4252,18106.0
2015-06-22 14:40:00,176.56,176.57,176.44,176.47,22200.0,152.4511,152.4597,152.3475,152.3734,22200.0
2015-06-22 14:50:00,176.47,176.56,176.44,176.5,23775.0,152.3734,152.4511,152.3475,152.3993,23775.0
2015-06-22 15:00:00,176.51,176.54,176.36,176.49,20557.0,152.4079,152.4338,152.2784,152.3906,20557.0
2015-06-22 15:10:00,176.51,176.51,176.25,176.31,36401.0,152.4079,152.4079,152.1834,152.2352,36401.0
2015-06-22 15:20:00,176.32,176.38,176.26,176.35,39493.0,152.2439,152.2957,152.192,152.2698,39493.0
2015-06-22 15:30:00,176.35,176.35,176.15,176.19,40604.0,152.2698,152.2698,152.0971,152.1316,40604.0
2015-06-22 15:40:00,176.17,176.24,176.1,176.15,69778.0,152.1143,152.1748,152.0539,152.0971,69778.0
2015-06-22 15:50:00,176.17,176.32,176.09,176.29,107075.0,152.1143,152.2439,152.0453,152.2179,107075.0
2015-06-23 09:30:00,176.7,176.75,176.3,176.64,57527.0,152.572,152.6151,152.2266,152.5202,57527.0
2015-06-23 09:40:00,176.64,176.83,176.55,176.68,46630.0,152.5202,152.6842,152.4424,152.5547,46630.0
2015-06-23 09:50:00,176.72,176.76,176.56,176.56,20051.0,152.5892,152.6238,152.4511,152.4511,20051.0
2015-06-23 10:00:00,176.6,176.66,176.4,176.45,42388.0,152.4856,152.5374,152.3129,152.3561,42388.0
2015-06-23 10:10:00,176.44,176.5,176.24,176.25,27515.0,152.3475,152.3993,152.1748,152.1834,27515.0
2015-06-23 10:20:00,176.29,176.53,176.28,176.48,28487.0,152.2179,152.4252,152.2093,152.382,28487.0
2015-06-23 10:30:00,176.45,176.54,176.35,176.35,31471.0,152.3561,152.4338,152.2698,152.2698,31471.0
2015-06-23 10:40:00,176.33,176.33,175.96,176.1,25182.0,152.2525,152.2525,151.933,152.0539,25182.0
2015-06-23 10:50:00,176.15,176.15,175.84,175.86,18548.0,152.0971,152.0971,151.8294,151.8467,18548.0
2015-06-23 11:00:00,175.86,175.98,175.79,175.93,38699.0,151.8467,151.9503,151.7862,151.9071,38699.0
2015-06-23 11:10:00,175.94,176.0,175.81,175.95,25612.0,151.9157,151.9675,151.8035,151.9244,25612.0
2015-06-23 11:20:00,176.0,176.0,175.67,175.73,27262.0,151.9675,151.9675,151.6826,151.7344,27262.0
2015-06-23 11:30:00,175.71,175.8,175.48,175.53,31419.0,151.7171,151.7949,151.5186,151.5617,31419.0
2015-06-23 11:40:00,175.5,175.59,175.35,175.42,51090.0,151.5358,151.6135,151.4063,151.4667,51090.0
2015-06-23 11:50:00,175.43,175.47,175.3,175.3,22013.0,151.4754,151.5099,151.3631,151.3631,22013.0
2015-06-23 12:00:00,175.3,175.32,174.82,174.85,51990.0,151.3631,151.3804,150.9487,150.9746,51990.0
2015-06-23 12:10:00,174.86,174.92,174.74,174.78,34466.0,150.9832,151.035,150.8796,150.9141,34466.0
2015-06-23 12:20:00,174.81,174.83,174.66,174.75,27920.0,150.94,150.9573,150.8105,150.8882,27920.0
2015-06-23 12:30:00,174.76,175.23,174.74,175.23,41762.0,150.8969,151.3027,150.8796,151.3027,41762.0
2015-06-23 12:40:00,175.2,175.25,175.16,175.2,20681.0,151.2768,151.32,151.2422,151.2768,20681.0
2015-06-23 12:50:00,175.2,175.21,174.82,174.89,56333.0,151.2768,151.2854,150.9487,151.0091,56333.0
2015-06-23 13:00:00,174.92,175.11,174.91,175.11,12270.0,151.035,151.1991,151.0264,151.1991,12270.0
2015-06-23 13:10:00,175.1,175.28,175.06,175.28,10075.0,151.1904,151.3459,151.1559,151.3459,10075.0
2015-06-23 13:20:00,175.29,175.35,175.21,175.24,15400.0,151.3545,151.4063,151.2854,151.3113,15400.0
2015-06-23 13:30:00,175.22,175.22,175.12,175.17,22889.0,151.2941,151.2941,151.2077,151.2509,22889.0
2015-06-23 13:40:00,175.17,175.38,175.17,175.21,14981.0,151.2509,151.4322,151.2509,151.2854,14981.0
2015-06-23 13:50:00,175.23,175.23,175.08,175.08,15105.0,151.3027,151.3027,151.1732,151.1732,15105.0
2015-06-23 14:00:00,175.1,175.32,175.08,175.29,23858.0,151.1904,151.3804,151.1732,151.3545,23858.0
2015-06-23 14:10:00,175.27,175.39,175.15,175.21,29237.0,151.3372,151.4408,151.2336,151.2854,29237.0
2015-06-23 14:20:00,175.24,175.26,175.16,175.25,25201.0,151.3113,151.3286,151.2422,151.32,25201.0
2015-06-23 14:30:00,175.23,175.58,175.22,175.57,44261.0,151.3027,151.6049,151.2941,151.5963,44261.0
2015-06-23 14:40:00,175.53,175.7,175.51,175.62,27685.0,151.5617,151.7085,151.5445,151.6394,27685.0
2015-06-23 14:50:00,175.61,175.65,175.53,175.54,11503.0,151.6308,151.6653,151.5617,151.5704,11503.0
2015-06-23 15:00:00,175.54,175.58,175.49,175.57,20938.0,151.5704,151.6049,151.5272,151.5963,20938.0
2015-06-23 15:10:00,175.57,175.58,175.37,175.42,23354.0,151.5963,151.6049,151.4236,151.4667,23354.0
2015-06-23 15:20:00,175.42,175.55,175.42,175.47,40497.0,151.4667,151.579,151.4667,151.5099,40497.0
2015-06-23 15:30:00,175.46,175.47,175.35,175.36,45732.0,151.5013,151.5099,151.4063,151.4149,45732.0
2015-06-23 15:40:00,175.37,175.37,175.26,175.28,52483.0,151.4236,151.4236,151.3286,151.3459,52483.0
2015-06-23 15:50:00,175.28,175.32,175.17,175.27,101192.0,151.3459,151.3804,151.2509,151.3372,101192.0
2015-06-24 09:30:00,175.0,175.78,174.96,175.59,35480.0,151.1041,151.7776,151.0696,151.6135,35480.0
2015-06-24 09:40:00,175.58,175.58,175.07,175.33,16395.0,151.6049,151.6049,151.1645,151.389,16395.0
2015-06-24 09:50:00,175.49,175.49,174.76,174.88,37000.0,151.5272,151.5272,150.8969,151.0005,37000.0
2015-06-24 10:00:00,174.83,174.86,174.46,174.69,25372.0,150.9573,150.9832,150.6378,150.8364,25372.0
2015-06-24 10:10:00,174.65,174.86,174.52,174.53,28646.0,150.8019,150.9832,150.6896,150.6983,28646.0
2015-06-24 10:20:00,174.53,174.92,174.43,174.91,12515.0,150.6983,151.035,150.6119,151.0264,12515.0
2015-06-24 10:30:00,174.88,175.0,174.77,174.77,22103.0,151.0005,151.1041,150.9055,150.9055,22103.0
2015-06-24 10:40:00,174.77,174.77,174.28,174.45,32984.0,150.9055,150.9055,150.4824,150.6292,32984.0
2015-06-24 10:50:00,174.47,174.5,174.25,174.25,24386.0,150.6465,150.6724,150.4565,150.4565,24386.0
2015-06-24 11:00:00,174.27,174.28,173.96,173.99,42546.0,150.4738,150.4824,150.2061,150.232,42546.0
2015-06-24 11:10:00,173.99,173.99,173.55,173.55,53525.0,150.232,150.232,149.8521,149.8521,53525.0
2015-06-24 11:20:00,173.54,173.71,173.46,173.68,38871.0,149.8435,149.9902,149.7744,149.9643,38871.0
2015-06-24 11:30:00,173.69,173.7,173.41,173.41,17649.0,149.973,149.9816,149.7312,149.7312,17649.0
2015-06-24 11:40:00,173.41,173.44,173.26,173.29,27492.0,149.7312,149.7571,149.6017,149.6276,27492.0
2015-06-24 11:50:00,173.32,173.33,173.1,173.16,31500.0,149.6535,149.6621,149.4635,149.5153,31500.0
2015-06-24 12:00:00,173.13,173.15,172.8,172.89,47850.0,149.4894,149.5067,149.2045,149.2822,47850.0
2015-06-24 12:10:00,172.89,173.07,172.8,172.96,22070.0,149.2822,149.4376,149.2045,149.3427,22070.0
2015-06-24 12:20:00,172.97,172.97,172.55,172.56,32870.0,149.3513,149.3513,148.9886,148.9973,32870.0
2015-06-24 12:30:00,172.57,172.75,172.51,172.72,31378.0,149.0059,149.1613,148.9541,149.1354,31378.0
2015-06-24 12:40:00,172.73,172.87,172.67,172.83,30106.0,149.1441,149.2649,149.0923,149.2304,30106.0
2015-06-24 12:50:00,172.79,172.84,172.61,172.73,13035.0,149.1959,149.239,149.0404,149.1441,13035.0
2015-06-24 13:00:00,172.72,172.92,172.7,172.9,19855.0,149.1354,149.3081,149.1182,149.2908,19855.0
2015-06-24 13:10:00,172.95,172.95,172.74,172.74,10052.0,149.334,149.334,149.1527,149.1527,10052.0
2015-06-24 13:20:00,172.74,172.88,172.5,172.62,35347.0,149.1527,149.2736,148.9455,149.0491,35347.0
2015-06-24 13:30:00,172.64,172.77,172.5,172.62,29176.0,149.0663,149.1786,148.9455,149.0491,29176.0
2015-06-24 13:40:00,172.64,172.77,172.54,172.57,34346.0,149.0663,149.1786,148.98,149.0059,34346.0
2015-06-24 13:50:00,172.56,172.66,172.42,172.61,41514.0,148.9973,149.0836,148.8764,149.0404,41514.0
2015-06-24 14:00:00,172.65,172.7,172.56,172.7,21758.0,149.075,149.1182,148.9973,149.1182,21758.0
2015-06-24 14:10:00,172.68,172.81,172.64,172.68,31977.0,149.1009,149.2131,149.0663,149.1009,31977.0
2015-06-24 14:20:00,172.68,172.77,172.65,172.69,11484.0,149.1009,149.1786,149.075,149.1095,11484.0
2015-06-24 14:30:00,172.72,172.83,172.59,172.78,31146.0,149.1354,149.2304,149.0232,149.1872,31146.0
2015-06-24 14:40:00,172.78,172.84,172.72,172.83,23162.0,149.1872,149.239,149.1354,149.2304,23162.0
2015-06-24 14:50:00,172.83,173.15,172.82,173.0,31734.0,149.2304,149.5067,149.2218,149.3772,31734.0
2015-06-24 15:00:00,172.97,172.99,172.8,172.93,33135.0,149.3513,149.3686,149.2045,149.3167,33135.0
2015-06-24 15:10:00,172.92,173.15,172.88,173.15,42312.0,149.3081,149.5067,149.2736,149.5067,42312.0
2015-06-24 15:20:00,173.15,173.61,173.08,173.6,81354.0,149.5067,149.9039,149.4463,149.8953,81354.0
2015-06-24 15:30:00,173.62,173.7,173.52,173.55,69047.0,149.9125,149.9816,149.8262,149.8521,69047.0
2015-06-24 15:40:00,173.55,173.66,173.42,173.47,72453.0,149.8521,149.9471,149.7398,149.783,72453.0
2015-06-24 15:50:00,173.49,173.59,173.32,173.42,161639.0,149.8003,149.8866,149.6535,149.7398,161639.0
2015-06-25 09:30:00,173.63,173.86,173.3,173.65,46095.0,149.9212,150.1198,149.6362,149.9384,46095.0
2015-06-25 09:40:00,173.65,173.67,172.77,172.96,54337.0,149.9384,149.9557,149.1786,149.3427,54337.0
2015-06-25 09:50:00,172.97,173.24,172.59,173.0,53216.0,149.3513,149.5844,149.0232,149.3772,53216.0
2015-06-25 10:00:00,173.08,173.17,172.85,172.92,25747.0,149.4463,149.524,149.2477,149.3081,25747.0
2015-06-25 10:10:00,172.92,173.27,172.9,173.27,18355.0,149.3081,149.6103,149.2908,149.6103,18355.0
2015-06-25 10:20:00,173.24,173.29,173.12,173.22,12037.0,149.5844,149.6276,149.4808,149.5671,12037.0
2015-06-25 10:30:00,173.26,173.28,173.05,173.07,31467.0,149.6017,149.619,149.4204,149.4376,31467.0
2015-06-25 10:40:00,173.07,173.27,173.02,173.14,37344.0,149.4376,149.6103,149.3945,149.4981,37344.0
2015-06-25 10:50:00,173.14,173.65,173.14,173.65,13877.0,149.4981,149.9384,149.4981,149.9384,13877.0
2015-06-25 11:00:00,173.67,173.99,173.64,173.92,33792.0,149.9557,150.232,149.9298,150.1716,33792.0
2015-06-25 11:10:00,173.91,174.0,173.87,173.88,17124.0,150.1629,150.2406,150.1284,150.137,17124.0
2015-06-25 11:20:00,173.88,174.02,173.8,173.97,12770.0,150.137,150.2579,150.068,150.2147,12770.0
2015-06-25 11:30:00,173.97,173.98,173.72,173.75,11674.0,150.2147,150.2234,149.9989,150.0248,11674.0
2015-06-25 11:40:00,173.73,173.73,173.33,173.35,13990.0,150.0075,150.0075,149.6621,149.6794,13990.0
2015-06-25 11:50:00,173.34,173.58,173.33,173.5,19534.0,149.6708,149.878,149.6621,149.8089,19534.0
2015-06-25 12:00:00,173.48,173.51,173.41,173.48,8306.0,149.7916,149.8175,149.7312,149.7916,8306.0
2015-06-25 12:10:00,173.48,173.64,173.43,173.59,12417.0,149.7916,149.9298,149.7485,149.8866,12417.0
2015-06-25 12:20:00,173.55,173.6,173.51,173.51,23155.0,149.8521,149.8953,149.8175,149.8175,23155.0
2015-06-25 12:30:00,173.5,173.53,173.36,173.44,15499.0,149.8089,149.8348,149.688,149.7571,15499.0
2015-06-25 12:40:00,173.43,173.45,173.34,173.41,18820.0,149.7485,149.7657,149.6708,149.7312,18820.0
2015-06-25 12:50:00,173.45,173.58,173.43,173.52,10614.0,149.7657,149.878,149.7485,149.8262,10614.0
2015-06-25 13:00:00,173.52,173.52,173.25,173.32,13953.0,149.8262,149.8262,149.5931,149.6535,13953.0
2015-06-25 13:10:00,173.3,173.38,173.29,173.33,12421.0,149.6362,149.7053,149.6276,149.6621,12421.0
2015-06-25 13:20:00,173.35,173.37,173.06,173.16,16122.0,149.6794,149.6967,149.429,149.5153,16122.0
2015-06-25 13:30:00,173.14,173.27,173.07,173.14,21012.0,149.4981,149.6103,149.4376,149.4981,21012.0
2015-06-25 13:40:00,173.11,173.24,173.1,173.2,16942.0,149.4722,149.5844,149.4635,149.5499,16942.0
2015-06-25 13:50:00,173.23,173.33,173.18,173.23,9662.0,149.5758,149.6621,149.5326,149.5758,9662.0
2015-06-25 14:00:00,173.19,173.24,173.04,173.19,25249.0,149.5412,149.5844,149.4117,149.5412,25249.0
2015-06-25 14:10:00,173.22,173.23,173.08,173.22,81025.0,149.5671,149.5758,149.4463,149.5671,81025.0
2015-06-25 14:20:00,173.19,173.22,172.8,172.85,17862.0,149.5412,149.5671,149.2045,149.2477,17862.0
2015-06-25 14:30:00,172.85,173.09,172.78,173.07,23838.0,149.2477,149.4549,149.1872,149.4376,23838.0
2015-06-25 14:40:00,173.08,173.2,173.0,173.03,22834.0,149.4463,149.5499,149.3772,149.4031,22834.0
2015-06-25 14:50:00,173.06,173.14,172.95,173.14,21008.0,149.429,149.4981,149.334,149.4981,21008.0
2015-06-25 15:00:00,173.13,173.4,173.1,173.24,29914.0,149.4894,149.7226,149.4635,149.5844,29914.0
2015-06-25 15:10:00,173.23,173.24,173.06,173.08,18475.0,149.5758,149.5844,149.429,149.4463,18475.0
2015-06-25 15:20:00,173.06,173.17,173.02,173.12,32887.0,149.429,149.524,149.3945,149.4808,32887.0
2015-06-25 15:30:00,173.1,173.16,172.97,173.07,79934.0,149.4635,149.5153,149.3513,149.4376,79934.0
2015-06-25 15:40:00,173.08,173.15,172.93,172.94,55074.0,149.4463,149.5067,149.3167,149.3254,55074.0
2015-06-25 15:50:00,172.96,173.06,172.71,172.9,226407.0,149.3427,149.429,149.1268,149.2908,226407.0
2015-06-26 09:30:00,173.67,174.11,173.17,173.81,43280.0,149.9557,150.3356,149.524,150.0766,43280.0
2015-06-26 09:40:00,173.89,174.07,173.64,173.87,41295.0,150.1457,150.3011,149.9298,150.1284,41295.0
2015-06-26 09:50:00,173.87,173.99,173.61,173.88,24552.0,150.1284,150.232,149.9039,150.137,24552.0
2015-06-26 10:00:00,173.93,173.99,173.74,173.86,29862.0,150.1802,150.232,150.0161,150.1198,29862.0
2015-06-26 10:10:00,173.88,173.88,173.69,173.71,29481.0,150.137,150.137,149.973,149.9902,29481.0
2015-06-26 10:20:00,173.71,173.79,173.31,173.79,13490.0,149.9902,150.0593,149.6449,150.0593,13490.0
2015-06-26 10:30:00,173.77,173.86,173.55,173.58,20649.0,150.042,150.1198,149.8521,149.878,20649.0
2015-06-26 10:40:00,173.58,173.58,173.39,173.46,19204.0,149.878,149.878,149.7139,149.7744,19204.0
2015-06-26 10:50:00,173.44,173.54,173.37,173.45,17920.0,149.7571,149.8435,149.6967,149.7657,17920.0
2015-06-26 11:00:00,173.43,173.73,173.43,173.73,11360.0,149.7485,150.0075,149.7485,150.0075,11360.0
2015-06-26 11:10:00,173.74,173.8,173.63,173.7,10296.0,150.0161,150.068,149.9212,149.9816,10296.0
2015-06-26 11:20:00,173.68,173.72,173.55,173.67,22833.0,149.9643,149.9989,149.8521,149.9557,22833.0
2015-06-26 11:30:00,173.69,173.79,173.53,173.62,57012.0,149.973,150.0593,149.8348,149.9125,57012.0
2015-06-26 11:40:00,173.63,173.63,173.49,173.49,19532.0,149.9212,149.9212,149.8003,149.8003,19532.0
2015-06-26 11:50:00,173.47,173.67,173.46,173.55,24148.0,149.783,149.9557,149.7744,149.8521,24148.0
2015-06-26 12:00:00,173.54,173.71,173.53,173.54,11790.0,149.8435,149.9902,149.8348,149.8435,11790.0
2015-06-26 12:10:00,173.55,173.65,173.52,173.65,12600.0,149.8521,149.9384,149.8262,149.9384,12600.0
2015-06-26 12:20:00,173.62,173.69,173.51,173.66,12507.0,149.9125,149.973,149.8175,149.9471,12507.0
2015-06-26 12:30:00,173.63,173.67,173.38,173.49,19805.0,149.9212,149.9557,149.7053,149.8003,19805.0
2015-06-26 12:40:00,173.51,173.63,173.5,173.54,17560.0,149.8175,149.9212,149.8089,149.8435,17560.0
2015-06-26 12:50:00,173.54,173.61,173.44,173.53,25447.0,149.8435,149.9039,149.7571,149.8348,25447.0
2015-06-26 13:00:00,173.48,173.64,173.43,173.47,13913.0,149.7916,149.9298,149.7485,149.783,13913.0
2015-06-26 13:10:00,173.46,173.53,173.36,173.38,11927.0,149.7744,149.8348,149.688,149.7053,11927.0
2015-06-26 13:20:00,173.43,173.5,173.3,173.48,13032.0,149.7485,149.8089,149.6362,149.7916,13032.0
2015-06-26 13:30:00,173.45,173.58,173.4,173.56,30198.0,149.7657,149.878,149.7226,149.8607,30198.0
2015-06-26 13:40:00,173.54,173.83,173.53,173.6,26135.0,149.8435,150.0939,149.8348,149.8953,26135.0
2015-06-26 13:50:00,173.62,173.73,173.49,173.53,11039.0,149.9125,150.0075,149.8003,149.8348,11039.0
2015-06-26 14:00:00,173.55,173.6,173.48,173.5,27716.0,149.8521,149.8953,149.7916,149.8089,27716.0
2015-06-26 14:10:00,173.5,173.61,173.48,173.58,15974.0,149.8089,149.9039,149.7916,149.878,15974.0
2015-06-26 14:20:00,173.57,173.64,173.41,173.49,34090.0,149.8694,149.9298,149.7312,149.8003,34090.0
2015-06-26 14:30:00,173.47,173.51,173.35,173.51,29917.0,149.783,149.8175,149.6794,149.8175,29917.0
2015-06-26 14:40:00,173.55,173.57,173.32,173.53,12611.0,149.8521,149.8694,149.6535,149.8348,12611.0
2015-06-26 14:50:00,173.55,173.58,173.43,173.57,20133.0,149.8521,149.878,149.7485,149.8694,20133.0
2015-06-26 15:00:00,173.54,173.9,173.52,173.8,27821.0,149.8435,150.1543,149.8262,150.068,27821.0
2015-06-26 15:10:00,173.85,173.92,173.7,173.8,15449.0,150.1111,150.1716,149.9816,150.068,15449.0
2015-06-26 15:20:00,173.78,173.89,173.68,173.85,11369.0,150.0507,150.1457,149.9643,150.1111,11369.0
2015-06-26 15:30:00,173.82,173.88,173.63,173.63,16166.0,150.0852,150.137,149.9212,149.9212,16166.0
2015-06-26 15:40:00,173.68,173.72,173.61,173.64,30322.0,149.9643,149.9989,149.9039,149.9298,30322.0
2015-06-26 15:50:00,173.64,173.79,173.58,173.69,110165.0,149.9298,150.0593,149.878,149.973,110165.0
2015-06-29 09:30:00,171.62,172.62,171.62,172.45,67258.0,148.1856,149.0491,148.1856,148.9023,67258.0
2015-06-29 09:40:00,172.56,173.12,172.55,172.96,21091.0,148.9973,149.4808,148.9886,149.3427,21091.0
2015-06-29 09:50:00,172.98,173.11,172.48,172.54,25275.0,149.3599,149.4722,148.9282,148.98,25275.0
2015-06-29 10:00:00,172.53,172.94,172.52,172.72,20475.0,148.9714,149.3254,148.9627,149.1354,20475.0
2015-06-29 10:10:00,172.68,172.69,172.06,172.06,26481.0,149.1009,149.1095,148.5655,148.5655,26481.0
2015-06-29 10:20:00,172.13,172.16,171.78,171.78,35429.0,148.626,148.6519,148.3238,148.3238,35429.0
2015-06-29 10:30:00,171.76,172.0,171.74,171.83,20615.0,148.3065,148.5137,148.2892,148.367,20615.0
2015-06-29 10:40:00,171.83,172.22,171.8,172.1,15966.0,148.367,148.7037,148.341,148.6001,15966.0
2015-06-29 10:50:00,172.11,172.16,171.74,171.75,29531.0,148.6087,148.6519,148.2892,148.2979,29531.0
2015-06-29 11:00:00,171.78,171.85,171.71,171.82,30279.0,148.3238,148.3842,148.2633,148.3583,30279.0
2015-06-29 11:10:00,171.8,172.01,171.75,171.84,24182.0,148.341,148.5224,148.2979,148.3756,24182.0
2015-06-29 11:20:00,171.86,172.07,171.83,171.98,11064.0,148.3929,148.5742,148.367,148.4965,11064.0
2015-06-29 11:30:00,171.98,172.14,171.9,171.9,22753.0,148.4965,148.6346,148.4274,148.4274,22753.0
2015-06-29 11:40:00,171.92,172.01,171.85,172.0,13800.0,148.4447,148.5224,148.3842,148.5137,13800.0
2015-06-29 11:50:00,172.03,172.42,171.97,172.37,73425.0,148.5396,148.8764,148.4878,148.8332,73425.0
2015-06-29 12:00:00,172.34,172.34,172.12,172.2,33737.0,148.8073,148.8073,148.6174,148.6864,33737.0
2015-06-29 12:10:00,172.16,172.36,172.06,172.09,80970.0,148.6519,148.8246,148.5655,148.5914,80970.0
2015-06-29 12:20:00,172.06,172.1,171.85,171.94,32717.0,148.5655,148.6001,148.3842,148.4619,32717.0
2015-06-29 12:30:00,171.86,172.02,171.75,171.78,39143.0,148.3929,148.531,148.2979,148.3238,39143.0
2015-06-29 12:40:00,171.8,171.88,171.78,171.86,11452.0,148.341,148.4101,148.3238,148.3929,11452.0
2015-06-29 12:50:00,171.85,171.91,171.74,171.83,16532.0,148.3842,148.436,148.2892,148.367,16532.0
2015-06-29 13:00:00,171.88,171.88,171.62,171.64,49421.0,148.4101,148.4101,148.1856,148.2029,49421.0
2015-06-29 13:10:00,171.6,171.7,171.52,171.66,15810.0,148.1684,148.2547,148.0993,148.2202,15810.0
2015-06-29 13:20:00,171.66,171.92,171.59,171.59,34369.0,148.2202,148.4447,148.1597,148.1597,34369.0
2015-06-29 13:30:00,171.59,171.71,171.55,171.65,47079.0,148.1597,148.2633,148.1252,148.2115,47079.0
2015-06-29 13:40:00,171.65,171.87,171.55,171.83,27638.0,148.2115,148.4015,148.1252,148.367,27638.0
2015-06-29 13:50:00,171.88,172.04,171.75,172.02,53939.0,148.4101,148.5483,148.2979,148.531,53939.0
2015-06-29 14:00:00,172.03,172.03,171.76,171.77,36545.0,148.5396,148.5396,148.3065,148.3151,36545.0
2015-06-29 14:10:00,171.78,171.88,171.6,171.77,64512.0,148.3238,148.4101,148.1684,148.3151,64512.0
2015-06-29 14:20:00,171.8,172.0,171.65,171.69,51489.0,148.341,148.5137,148.2115,148.2461,51489.0
2015-06-29 14:30:00,171.67,171.89,171.54,171.78,47797.0,148.2288,148.4188,148.1165,148.3238,47797.0
2015-06-29 14:40:00,171.8,172.13,171.6,172.0,29643.0,148.341,148.626,148.1684,148.5137,29643.0
2015-06-29 14:50:00,172.02,172.1,171.78,171.81,44549.0,148.531,148.6001,148.3238,148.3497,44549.0
2015-06-29 15:00:00,171.81,172.01,171.67,171.67,52014.0,148.3497,148.5224,148.2288,148.2288,52014.0
2015-06-29 15:10:00,171.7,171.88,171.47,171.63,39253.0,148.2547,148.4101,148.0561,148.1943,39253.0
2015-06-29 15:20:00,171.66,171.92,171.43,171.45,82440.0,148.2202,148.4447,148.0216,148.0388,82440.0
2015-06-29 15:30:00,171.45,171.53,171.19,171.25,44892.0,148.0388,148.1079,147.8143,147.8661,44892.0
2015-06-29 15:40:00,171.25,171.25,170.69,171.09,74705.0,147.8661,147.8661,147.3826,147.728,74705.0
2015-06-29 15:50:00,171.1,171.42,170.92,171.04,173080.0,147.7366,148.0129,147.5812,147.6848,173080.0
2015-06-30 09:30:00,172.32,172.84,172.12,172.43,39947.0,148.79,149.239,148.6174,148.885,39947.0
2015-06-30 09:40:00,172.46,172.66,171.51,171.63,30093.0,148.9109,149.0836,148.0906,148.1943,30093.0
2015-06-30 09:50:00,171.67,172.25,171.4,171.42,30120.0,148.2288,148.7296,147.9957,148.0129,30120.0
2015-06-30 10:00:00,171.4,171.53,171.05,171.14,30913.0,147.9957,148.1079,147.6935,147.7712,30913.0
2015-06-30 10:10:00,171.19,171.19,170.76,170.92,29907.0,147.8143,147.8143,147.4431,147.5812,29907.0
2015-06-30 10:20:00,170.88,170.93,170.54,170.93,69975.0,147.5467,147.5898,147.2531,147.5898,69975.0
2015-06-30 10:30:00,170.84,170.86,170.61,170.74,11908.0,147.5121,147.5294,147.3135,147.4258,11908.0
2015-06-30 10:40:00,170.79,170.79,170.27,170.28,31572.0,147.469,147.469,147.02,147.0286,31572.0
2015-06-30 10:50:00,170.25,171.03,170.1,170.96,19634.0,147.0027,147.6762,146.8732,147.6157,19634.0
2015-06-30 11:00:00,170.99,171.22,170.98,171.04,15003.0,147.6417,147.8402,147.633,147.6848,15003.0
2015-06-30 11:10:00,171.08,171.16,170.76,171.0,43226.0,147.7194,147.7884,147.4431,147.6503,43226.0
2015-06-30 11:20:00,171.0,171.06,170.72,170.72,20203.0,147.6503,147.7021,147.4085,147.4085,20203.0
2015-06-30 11:30:00,170.81,170.81,170.5,170.72,16907.0,147.4862,147.4862,147.2186,147.4085,16907.0
2015-06-30 11:40:00,170.76,170.85,170.62,170.84,8245.0,147.4431,147.5208,147.3222,147.5121,8245.0
2015-06-30 11:50:00,170.84,170.84,170.35,170.36,16127.0,147.5121,147.5121,147.089,147.0977,16127.0
2015-06-30 12:00:00,170.43,170.62,170.42,170.61,13614.0,147.1581,147.3222,147.1495,147.3135,13614.0
2015-06-30 12:10:00,170.65,170.7,170.42,170.43,9593.0,147.3481,147.3912,147.1495,147.1581,9593.0
2015-06-30 12:20:00,170.5,170.53,169.99,170.04,22072.0,147.2186,147.2445,146.7782,146.8214,22072.0
2015-06-30 12:30:00,170.09,170.21,169.96,170.05,19225.0,146.8645,146.9682,146.7523,146.83,19225.0
2015-06-30 12:40:00,170.06,170.41,170.06,170.41,23407.0,146.8386,147.1408,146.8386,147.1408,23407.0
2015-06-30 12:50:00,170.43,170.59,170.33,170.59,6945.0,147.1581,147.2963,147.0718,147.2963,6945.0
2015-06-30 13:00:00,170.57,170.76,170.43,170.45,9039.0,147.279,147.4431,147.1581,147.1754,9039.0
2015-06-30 13:10:00,170.51,170.61,170.41,170.53,8520.0,147.2272,147.3135,147.1408,147.2445,8520.0
2015-06-30 13:20:00,170.5,170.88,170.45,170.79,9145.0,147.2186,147.5467,147.1754,147.469,9145.0
2015-06-30 13:30:00,170.77,170.99,170.69,170.99,22352.0,147.4517,147.6417,147.3826,147.6417,22352.0
2015-06-30 13:40:00,170.84,171.07,170.84,171.01,6084.0,147.5121,147.7107,147.5121,147.6589,6084.0
2015-06-30 13:50:00,171.0,171.37,170.93,170.94,7825.0,147.6503,147.9698,147.5898,147.5985,7825.0
2015-06-30 14:00:00,170.93,171.58,170.87,171.34,21588.0,147.5898,148.1511,147.538,147.9439,21588.0
2015-06-30 14:10:00,171.34,171.55,171.34,171.45,22372.0,147.9439,148.1252,147.9439,148.0388,22372.0
2015-06-30 14:20:00,171.47,171.47,170.91,170.98,12155.0,148.0561,148.0561,147.5726,147.633,12155.0
2015-06-30 14:30:00,171.03,171.13,170.89,170.92,20726.0,147.6762,147.7625,147.5553,147.5812,20726.0
2015-06-30 14:40:00,170.9,170.98,170.62,170.69,34072.0,147.5639,147.633,147.3222,147.3826,34072.0
2015-06-30 14:50:00,170.68,170.76,170.5,170.52,49331.0,147.374,147.4431,147.2186,147.2358,49331.0
2015-06-30 15:00:00,170.56,170.81,170.5,170.7,42419.0,147.2704,147.4862,147.2186,147.3912,42419.0
2015-06-30 15:10:00,170.71,170.79,170.3,170.33,43178.0,147.3999,147.469,147.0459,147.0718,43178.0
2015-06-30 15:20:00,170.36,170.58,170.31,170.57,44305.0,147.0977,147.2876,147.0545,147.279,44305.0
2015-06-30 15:30:00,170.55,170.71,170.53,170.64,42508.0,147.2617,147.3999,147.2445,147.3394,42508.0
2015-06-30 15:40:00,170.58,170.8,170.36,170.76,43538.0,147.2876,147.4776,147.0977,147.4431,43538.0
2015-06-30 15:50:00,170.75,170.75,170.34,170.37,112129.0,147.4344,147.4344,147.0804,147.1063,112129.0
2015-07-01 09:30:00,172.11,172.36,171.5,172.2,45683.0,148.6087,148.8246,148.082,148.6864,45683.0
2015-07-01 09:40:00,172.35,172.46,171.62,171.71,27160.0,148.8159,148.9109,148.1856,148.2633,27160.0
2015-07-01 09:50:00,171.64,171.78,171.11,171.22,31140.0,148.2029,148.3238,147.7453,147.8402,31140.0
2015-07-01 10:00:00,171.24,171.4,170.9,171.03,34034.0,147.8575,147.9957,147.5639,147.6762,34034.0
2015-07-01 10:10:00,171.06,171.18,170.8,170.91,26192.0,147.7021,147.8057,147.4776,147.5726,26192.0
2015-07-01 10:20:00,170.88,171.15,170.83,170.94,22436.0,147.5467,147.7798,147.5035,147.5985,22436.0
2015-07-01 10:30:00,170.94,170.94,170.49,170.49,39358.0,147.5985,147.5985,147.2099,147.2099,39358.0
2015-07-01 10:40:00,170.5,170.74,170.45,170.52,18115.0,147.2186,147.4258,147.1754,147.2358,18115.0
2015-07-01 10:50:00,170.44,170.68,170.37,170.56,19467.0,147.1668,147.374,147.1063,147.2704,19467.0
2015-07-01 11:00:00,170.64,170.79,170.6,170.76,18180.0,147.3394,147.469,147.3049,147.4431,18180.0
2015-07-01 11:10:00,170.73,170.92,170.59,170.6,21365.0,147.4172,147.5812,147.2963,147.3049,21365.0
2015-07-01 11:20:00,170.61,170.85,170.58,170.7,13709.0,147.3135,147.5208,147.2876,147.3912,13709.0
2015-07-01 11:30:00,170.72,170.79,170.57,170.66,9277.0,147.4085,147.469,147.279,147.3567,9277.0
2015-07-01 11:40:00,170.64,170.7,170.33,170.42,11601.0,147.3394,147.3912,147.0718,147.1495,11601.0
2015-07-01 11:50:00,170.4,170.46,170.2,170.2,11293.0,147.1322,147.184,146.9595,146.9595,11293.0
2015-07-01 12:00:00,170.19,170.4,170.14,170.3,14127.0,146.9509,147.1322,146.9077,147.0459,14127.0
2015-07-01 12:10:00,170.23,170.35,170.21,170.25,14692.0,146.9854,147.089,146.9682,147.0027,14692.0
2015-07-01 12:20:00,170.26,170.49,170.16,170.48,18574.0,147.0113,147.2099,146.925,147.2013,18574.0
2015-07-01 12:30:00,170.49,170.58,170.31,170.34,20749.0,147.2099,147.2876,147.0545,147.0804,20749.0
2015-07-01 12:40:00,170.31,170.46,170.15,170.22,10031.0,147.0545,147.184,146.9164,146.9768,10031.0
2015-07-01 12:50:00,170.23,170.29,170.05,170.08,11495.0,146.9854,147.0372,146.83,146.8559,11495.0
2015-07-01 13:00:00,170.13,170.3,170.01,170.09,13658.0,146.8991,147.0459,146.7955,146.8645,13658.0
2015-07-01 13:10:00,170.16,170.22,170.04,170.22,12800.0,146.925,146.9768,146.8214,146.9768,12800.0
2015-07-01 13:20:00,170.21,170.44,170.18,170.18,9744.0,146.9682,147.1668,146.9423,146.9423,9744.0
2015-07-01 13:30:00,170.19,170.32,170.17,170.28,9965.0,146.9509,147.0631,146.9336,147.0286,9965.0
2015-07-01 13:40:00,170.29,170.34,170.18,170.31,17016.0,147.0372,147.0804,146.9423,147.0545,17016.0
2015-07-01 13:50:00,170.32,170.32,169.88,169.88,30387.0,147.0631,147.0631,146.6832,146.6832,30387.0
2015-07-01 14:00:00,169.95,170.1,169.64,169.73,17563.0,146.7437,146.8732,146.476,146.5537,17563.0
2015-07-01 14:10:00,169.72,169.94,169.66,169.83,27891.0,146.5451,146.735,146.4933,146.64,27891.0
2015-07-01 14:20:00,169.82,169.97,169.71,169.75,21311.0,146.6314,146.7609,146.5364,146.571,21311.0
2015-07-01 14:30:00,169.78,169.91,169.7,169.84,30696.0,146.5969,146.7091,146.5278,146.6487,30696.0
2015-07-01 14:40:00,169.84,170.18,169.77,170.03,31782.0,146.6487,146.9423,146.5882,146.8127,31782.0
2015-07-01 14:50:00,170.04,170.12,169.86,170.06,21420.0,146.8214,146.8904,146.666,146.8386,21420.0
2015-07-01 15:00:00,170.06,170.21,170.0,170.07,26359.0,146.8386,146.9682,146.7868,146.8473,26359.0
2015-07-01 15:10:00,170.09,170.14,169.96,169.96,36042.0,146.8645,146.9077,146.7523,146.7523,36042.0
2015-07-01 15:20:00,169.96,170.0,169.85,169.88,55182.0,146.7523,146.7868,146.6573,146.6832,55182.0
2015-07-01 15:30:00,169.92,169.95,169.77,169.81,57745.0,146.7178,146.7437,146.5882,146.6228,57745.0
2015-07-01 15:40:00,169.8,169.91,169.64,169.75,73107.0,146.6141,146.7091,146.476,146.571,73107.0
2015-07-01 15:50:00,169.74,169.83,169.69,169.81,150751.0,146.5623,146.64,146.5192,146.6228,150751.0
2015-07-02 09:30:00,170.2,170.62,170.01,170.31,23249.0,146.9595,147.3222,146.7955,147.0545,23249.0
2015-07-02 09:40:00,170.36,170.73,170.13,170.6,20530.0,147.0977,147.4172,146.8991,147.3049,20530.0
2015-07-02 09:50:00,170.53,170.65,170.28,170.49,16789.0,147.2445,147.3481,147.0286,147.2099,16789.0
2015-07-02 10:00:00,170.44,170.67,170.36,170.51,26189.0,147.1668,147.3653,147.0977,147.2272,26189.0
2015-07-02 10:10:00,170.51,170.74,170.41,170.65,16091.0,147.2272,147.4258,147.1408,147.3481,16091.0
2015-07-02 10:20:00,170.62,170.9,170.57,170.67,38832.0,147.3222,147.5639,147.279,147.3653,38832.0
2015-07-02 10:30:00,170.71,170.86,170.56,170.57,24462.0,147.3999,147.5294,147.2704,147.279,24462.0
2015-07-02 10:40:00,170.59,170.79,170.59,170.59,22909.0,147.2963,147.469,147.2963,147.2963,22909.0
2015-07-02 10:50:00,170.54,170.9,170.49,170.86,18231.0,147.2531,147.5639,147.2099,147.5294,18231.0
2015-07-02 11:00:00,170.84,170.84,170.5,170.53,17957.0,147.5121,147.5121,147.2186,147.2445,17957.0
2015-07-02 11:10:00,170.53,170.53,170.34,170.47,8590.0,147.2445,147.2445,147.0804,147.1927,8590.0
2015-07-02 11:20:00,170.41,170.41,170.24,170.27,11363.0,147.1408,147.1408,146.9941,147.02,11363.0
2015-07-02 11:30:00,170.24,170.42,170.2,170.36,11886.0,146.9941,147.1495,146.9595,147.0977,11886.0
2015-07-02 11:40:00,170.33,170.43,170.33,170.36,10465.0,147.0718,147.1581,147.0718,147.0977,10465.0
2015-07-02 11:50:00,170.39,170.51,170.26,170.3,17585.0,147.1236,147.2272,147.0113,147.0459,17585.0
2015-07-02 12:00:00,170.3,170.41,170.22,170.24,9212.0,147.0459,147.1408,146.9768,146.9941,9212.0
2015-07-02 12:10:00,170.27,170.28,170.05,170.11,8455.0,147.02,147.0286,146.83,146.8818,8455.0
2015-07-02 12:20:00,170.09,170.12,169.98,170.0,10127.0,146.8645,146.8904,146.7696,146.7868,10127.0
2015-07-02 12:30:00,169.99,170.12,169.98,170.03,7024.0,146.7782,146.8904,146.7696,146.8127,7024.0
2015-07-02 12:40:00,170.05,170.14,169.95,170.06,7352.0,146.83,146.9077,146.7437,146.8386,7352.0
2015-07-02 12:50:00,170.02,170.21,170.02,170.14,9569.0,146.8041,146.9682,146.8041,146.9077,9569.0
2015-07-02 13:00:00,170.18,170.23,170.1,170.23,9948.0,146.9423,146.9854,146.8732,146.9854,9948.0
2015-07-02 13:10:00,170.21,170.21,170.05,170.12,8194.0,146.9682,146.9682,146.83,146.8904,8194.0
2015-07-02 13:20:00,170.11,170.34,170.1,170.33,17610.0,146.8818,147.0804,146.8732,147.0718,17610.0
2015-07-02 13:30:00,170.34,170.43,170.15,170.18,16666.0,147.0804,147.1581,146.9164,146.9423,16666.0
2015-07-02 13:40:00,170.26,170.45,170.19,170.45,14797.0,147.0113,147.1754,146.9509,147.1754,14797.0
2015-07-02 13:50:00,170.5,170.5,170.17,170.3,10652.0,147.2186,147.2186,146.9336,147.0459,10652.0
2015-07-02 14:00:00,170.24,170.29,170.11,170.23,13142.0,146.9941,147.0372,146.8818,146.9854,13142.0
2015-07-02 14:10:00,170.21,170.25,170.06,170.12,12767.0,146.9682,147.0027,146.8386,146.8904,12767.0
2015-07-02 14:20:00,170.13,170.25,170.1,170.13,9732.0,146.8991,147.0027,146.8732,146.8991,9732.0
2015-07-02 14:30:00,170.14,170.29,170.12,170.17,34389.0,146.9077,147.0372,146.8904,146.9336,34389.0
2015-07-02 14:40:00,170.18,170.18,170.05,170.15,22321.0,146.9423,146.9423,146.83,146.9164,22321.0
2015-07-02 14:50:00,170.17,170.52,170.13,170.38,26819.0,146.9336,147.2358,146.8991,147.1149,26819.0
2015-07-02 15:00:00,170.43,170.58,170.43,170.52,27689.0,147.1581,147.2876,147.1581,147.2358,27689.0
2015-07-02 15:10:00,170.55,170.78,170.52,170.78,39713.0,147.2617,147.4603,147.2358,147.4603,39713.0
2015-07-02 15:20:00,170.77,171.12,170.76,171.07,36136.0,147.4517,147.7539,147.4431,147.7107,36136.0
2015-07-02 15:30:00,171.09,171.1,170.89,171.01,39727.0,147.728,147.7366,147.5553,147.6589,39727.0
2015-07-02 15:40:00,171.02,171.3,170.98,171.21,50829.0,147.6676,147.9093,147.633,147.8316,50829.0
2015-07-02 15:50:00,171.21,171.35,171.05,171.12,113865.0,147.8316,147.9525,147.6935,147.7539,113865.0
2015-07-06 09:30:00,170.0,170.35,169.75,169.81,34813.0,146.7868,147.089,146.571,146.6228,34813.0
2015-07-06 09:40:00,169.79,170.25,169.62,170.25,27436.0,146.6055,147.0027,146.4587,147.0027,27436.0
2015-07-06 09:50:00,170.22,170.24,169.95,169.99,20261.0,146.9768,146.9941,146.7437,146.7782,20261.0
2015-07-06 10:00:00,169.97,170.25,169.88,170.19,20468.0,146.7609,147.0027,146.6832,146.9509,20468.0
2015-07-06 10:10:00,170.18,170.48,170.08,170.25,32151.0,146.9423,147.2013,146.8559,147.0027,32151.0
2015-07-06 10:20:00,170.3,170.39,170.19,170.24,25379.0,147.0459,147.1236,146.9509,146.9941,25379.0
2015-07-06 10:30:00,170.23,170.59,170.19,170.55,26733.0,146.9854,147.2963,146.9509,147.2617,26733.0
2015-07-06 10:40:00,170.52,171.22,170.5,170.75,21268.0,147.2358,147.8402,147.2186,147.4344,21268.0
2015-07-06 10:50:00,170.75,170.84,170.56,170.63,19571.0,147.4344,147.5121,147.2704,147.3308,19571.0
2015-07-06 11:00:00,170.68,170.76,170.47,170.47,11737.0,147.374,147.4431,147.1927,147.1927,11737.0
2015-07-06 11:10:00,170.38,170.38,170.14,170.18,13390.0,147.1149,147.1149,146.9077,146.9423,13390.0
2015-07-06 11:20:00,170.16,170.33,170.11,170.31,16985.0,146.925,147.0718,146.8818,147.0545,16985.0
2015-07-06 11:30:00,170.31,170.43,170.15,170.4,14142.0,147.0545,147.1581,146.9164,147.1322,14142.0
2015-07-06 11:40:00,170.36,170.39,170.11,170.15,15003.0,147.0977,147.1236,146.8818,146.9164,15003.0
2015-07-06 11:50:00,170.16,170.16,170.01,170.09,14747.0,146.925,146.925,146.7955,146.8645,14747.0
2015-07-06 12:00:00,170.04,170.08,169.89,170.01,23417.0,146.8214,146.8559,146.6919,146.7955,23417.0
2015-07-06 12:10:00,170.04,170.22,170.02,170.15,35599.0,146.8214,146.9768,146.8041,146.9164,35599.0
2015-07-06 12:20:00,170.06,170.1,169.87,169.91,10391.0,146.8386,146.8732,146.6746,146.7091,10391.0
2015-07-06 12:30:00,169.91,169.92,169.73,169.74,10573.0,146.7091,146.7178,146.5537,146.5623,10573.0
2015-07-06 12:40:00,169.71,169.84,169.7,169.74,11141.0,146.5364,146.6487,146.5278,146.5623,11141.0
2015-07-06 12:50:00,169.73,169.76,169.62,169.63,14374.0,146.5537,146.5796,146.4587,146.4674,14374.0
2015-07-06 13:00:00,169.63,169.67,169.39,169.39,21063.0,146.4674,146.5019,146.2601,146.2601,21063.0
2015-07-06 13:10:00,169.42,169.45,168.9,168.92,27933.0,146.286,146.3119,145.837,145.8543,27933.0
2015-07-06 13:20:00,168.89,168.95,168.63,168.75,48605.0,145.8284,145.8802,145.6039,145.7075,48605.0
2015-07-06 13:30:00,168.73,168.77,168.5,168.5,33414.0,145.6902,145.7248,145.4917,145.4917,33414.0
2015-07-06 13:40:00,168.5,168.5,168.23,168.32,64674.0,145.4917,145.4917,145.2585,145.3362,64674.0
2015-07-06 13:50:00,168.34,168.54,168.32,168.35,27843.0,145.3535,145.5262,145.3362,145.3621,27843.0
2015-07-06 14:00:00,168.32,168.34,168.09,168.3,53522.0,145.3362,145.3535,145.1376,145.319,53522.0
2015-07-06 14:10:00,168.33,168.44,168.23,168.32,55223.0,145.3449,145.4398,145.2585,145.3362,55223.0
2015-07-06 14:20:00,168.32,168.32,167.89,167.93,47080.0,145.3362,145.3362,144.9649,144.9995,47080.0
2015-07-06 14:30:00,167.95,168.06,167.89,168.0,43328.0,145.0168,145.1117,144.9649,145.0599,43328.0
2015-07-06 14:40:00,168.0,168.31,167.93,168.3,50231.0,145.0599,145.3276,144.9995,145.319,50231.0
2015-07-06 14:50:00,168.3,168.49,168.25,168.46,66428.0,145.319,145.483,145.2758,145.4571,66428.0
2015-07-06 15:00:00,168.46,168.79,168.45,168.77,30548.0,145.4571,145.7421,145.4485,145.7248,30548.0
2015-07-06 15:10:00,168.77,168.94,168.53,168.54,88099.0,145.7248,145.8716,145.5176,145.5262,88099.0
2015-07-06 15:20:00,168.53,168.74,168.42,168.71,89133.0,145.5176,145.6989,145.4226,145.673,89133.0
2015-07-06 15:30:00,168.74,168.81,168.46,168.5,80118.0,145.6989,145.7593,145.4571,145.4917,80118.0
2015-07-06 15:40:00,168.53,168.61,168.38,168.53,79399.0,145.5176,145.5866,145.388,145.5176,79399.0
2015-07-06 15:50:00,168.53,168.79,168.52,168.76,150110.0,145.5176,145.7421,145.5089,145.7162,150110.0
2015-07-07 09:30:00,169.37,169.37,168.82,169.23,40061.0,146.2429,146.2429,145.768,146.122,40061.0
2015-07-07 09:40:00,169.13,169.2,168.78,168.86,20754.0,146.0356,146.0961,145.7334,145.8025,20754.0
2015-07-07 09:50:00,168.83,169.07,168.51,168.81,68120.0,145.7766,145.9838,145.5003,145.7593,68120.0
2015-07-07 10:00:00,168.8,168.92,168.59,168.89,28936.0,145.7507,145.8543,145.5694,145.8284,28936.0
2015-07-07 10:10:00,168.93,169.11,168.78,168.98,43617.0,145.8629,146.0184,145.7334,145.9061,43617.0
2015-07-07 10:20:00,168.99,169.2,168.56,168.56,21368.0,145.9147,146.0961,145.5435,145.5435,21368.0
2015-07-07 10:30:00,168.53,168.53,168.3,168.3,26376.0,145.5176,145.5176,145.319,145.319,26376.0
2015-07-07 10:40:00,168.37,168.43,168.03,168.26,54216.0,145.3794,145.4312,145.0858,145.2844,54216.0
2015-07-07 10:50:00,168.24,168.68,168.23,168.38,17049.0,145.2672,145.6471,145.2585,145.388,17049.0
2015-07-07 11:00:00,168.37,168.4,168.07,168.19,13602.0,145.3794,145.4053,145.1204,145.224,13602.0
2015-07-07 11:10:00,168.23,168.52,168.22,168.33,13629.0,145.2585,145.5089,145.2499,145.3449,13629.0
2015-07-07 11:20:00,168.35,168.43,167.98,168.06,18331.0,145.3621,145.4312,145.0427,145.1117,18331.0
2015-07-07 11:30:00,168.02,168.15,167.76,168.11,20002.0,145.0772,145.1894,144.8527,145.1549,20002.0
2015-07-07 11:40:00,168.07,168.59,168.02,168.29,31167.0,145.1204,145.5694,145.0772,145.3103,31167.0
2015-07-07 11:50:00,168.26,168.7,168.0,168.54,27252.0,145.2844,145.6643,145.0599,145.5262,27252.0
2015-07-07 12:00:00,168.62,168.65,168.36,168.53,13525.0,145.5953,145.6212,145.3708,145.5176,13525.0
2015-07-07 12:10:00,168.47,168.48,168.21,168.36,13557.0,145.4658,145.4744,145.2413,145.3708,13557.0
2015-07-07 12:20:00,168.35,168.52,168.3,168.41,18215.0,145.3621,145.5089,145.319,145.4139,18215.0
2015-07-07 12:30:00,168.38,168.66,168.35,168.54,26731.0,145.388,145.6298,145.3621,145.5262,26731.0
2015-07-07 12:40:00,168.53,168.84,168.36,168.8,14227.0,145.5176,145.7852,145.3708,145.7507,14227.0
2015-07-07 12:50:00,168.81,169.2,168.61,168.99,21048.0,145.7593,146.0961,145.5866,145.9147,21048.0
2015-07-07 13:00:00,169.01,169.03,168.64,168.78,21332.0,145.932,145.9493,145.6125,145.7334,21332.0
2015-07-07 13:10:00,168.76,169.34,168.63,168.77,26514.0,145.7162,146.217,145.6039,145.7248,26514.0
2015-07-07 13:20:00,168.77,168.95,168.57,168.91,19097.0,145.7248,145.8802,145.5521,145.8457,19097.0
2015-07-07 13:30:00,168.95,168.98,168.66,168.85,13835.0,145.8802,145.9061,145.6298,145.7939,13835.0
2015-07-07 13:40:00,168.89,169.1,168.81,168.97,20177.0,145.8284,146.0097,145.7593,145.8975,20177.0
2015-07-07 13:50:00,168.99,169.04,168.85,168.89,15430.0,145.9147,145.9579,145.7939,145.8284,15430.0
2015-07-07 14:00:00,168.9,168.96,168.83,168.95,19155.0,145.837,145.8888,145.7766,145.8802,19155.0
2015-07-07 14:10:00,168.98,169.03,168.63,168.67,14335.0,145.9061,145.9493,145.6039,145.6384,14335.0
2015-07-07 14:20:00,168.67,168.75,168.42,168.63,17378.0,145.6384,145.7075,145.4226,145.6039,17378.0
2015-07-07 14:30:00,168.62,168.93,168.55,168.86,32815.0,145.5953,145.8629,145.5348,145.8025,32815.0
2015-07-07 14:40:00,168.86,169.6,168.8,169.41,45832.0,145.8025,146.4415,145.7507,146.2774,45832.0
2015-07-07 14:50:00,169.41,170.09,169.24,170.04,39015.0,146.2774,146.8645,146.1306,146.8214,39015.0
2015-07-07 15:00:00,169.99,170.09,169.9,169.99,53958.0,146.7782,146.8645,146.7005,146.7782,53958.0
2015-07-07 15:10:00,169.99,170.28,169.82,170.26,38353.0,146.7782,147.0286,146.6314,147.0113,38353.0
2015-07-07 15:20:00,170.23,170.49,170.07,170.37,34005.0,146.9854,147.2099,146.8473,147.1063,34005.0
2015-07-07 15:30:00,170.41,170.5,170.22,170.27,54085.0,147.1408,147.2186,146.9768,147.02,54085.0
2015-07-07 15:40:00,170.25,170.25,169.94,170.22,53870.0,147.0027,147.0027,146.735,146.9768,53870.0
2015-07-07 15:50:00,170.25,170.73,170.25,170.34,196351.0,147.0027,147.4172,147.0027,147.0804,196351.0
2015-07-08 09:30:00,168.32,169.98,168.08,168.65,49800.0,145.3362,146.7696,145.129,145.6212,49800.0
2015-07-08 09:40:00,168.65,168.73,168.01,168.19,66066.0,145.6212,145.6902,145.0686,145.224,66066.0
2015-07-08 09:50:00,168.27,168.4,168.03,168.17,39159.0,145.2931,145.4053,145.0858,145.2067,39159.0
2015-07-08 10:00:00,168.11,168.2,167.52,167.75,39475.0,145.1549,145.2326,144.6455,144.8441,39475.0
2015-07-08 10:10:00,167.65,167.9,167.57,167.9,18479.0,144.7577,144.9736,144.6886,144.9736,18479.0
2015-07-08 10:20:00,167.9,168.09,167.73,167.75,9301.0,144.9736,145.1376,144.8268,144.8441,9301.0
2015-07-08 10:30:00,167.68,167.86,167.5,167.86,14547.0,144.7836,144.939,144.6282,144.939,14547.0
2015-07-08 10:40:00,167.82,167.98,167.61,167.96,19319.0,144.9045,145.0427,144.7232,145.0254,19319.0
2015-07-08 10:50:00,167.96,168.4,167.96,168.32,46974.0,145.0254,145.4053,145.0254,145.3362,46974.0
2015-07-08 11:00:00,168.2,168.4,167.91,167.91,18557.0,145.2326,145.4053,144.9822,144.9822,18557.0
2015-07-08 11:10:00,167.9,168.15,167.84,168.09,13551.0,144.9736,145.1894,144.9218,145.1376,13551.0
2015-07-08 11:20:00,168.06,168.06,167.75,167.9,12152.0,145.1117,145.1117,144.8441,144.9736,12152.0
2015-07-08 11:30:00,167.99,168.07,167.8,167.86,12937.0,145.0513,145.1204,144.8872,144.939,12937.0
2015-07-08 11:40:00,167.78,167.91,167.58,167.74,10551.0,144.87,144.9822,144.6973,144.8354,10551.0
2015-07-08 11:50:00,167.69,167.69,167.29,167.3,18905.0,144.7923,144.7923,144.4469,144.4555,18905.0
2015-07-08 12:00:00,167.35,167.79,167.34,167.52,10919.0,144.4987,144.8786,144.4901,144.6455,10919.0
2015-07-08 12:10:00,167.55,167.64,167.36,167.46,8029.0,144.6714,144.7491,144.5073,144.5937,8029.0
2015-07-08 12:20:00,167.6,167.78,167.49,167.58,4277.0,144.7145,144.87,144.6196,144.6973,4277.0
2015-07-08 12:30:00,167.54,167.55,167.35,167.35,5630.0,144.6627,144.6714,144.4987,144.4987,5630.0
2015-07-08 12:40:00,167.35,167.45,167.31,167.45,12032.0,144.4987,144.585,144.4641,144.585,12032.0
2015-07-08 12:50:00,167.4,167.45,167.27,167.36,40581.0,144.5419,144.585,144.4296,144.5073,40581.0
2015-07-08 13:00:00,167.35,167.4,167.2,167.29,20059.0,144.4987,144.5419,144.3692,144.4469,20059.0
2015-07-08 13:10:00,167.3,167.72,167.3,167.31,13657.0,144.4555,144.8182,144.4555,144.4641,13657.0
2015-07-08 13:20:00,167.3,167.36,167.13,167.36,9949.0,144.4555,144.5073,144.3087,144.5073,9949.0
2015-07-08 13:30:00,167.36,167.41,167.16,167.33,18525.0,144.5073,144.5505,144.3346,144.4814,18525.0
2015-07-08 13:40:00,167.33,167.52,167.32,167.52,6966.0,144.4814,144.6455,144.4728,144.6455,6966.0
2015-07-08 13:50:00,167.52,167.74,167.42,167.6,10315.0,144.6455,144.8354,144.5591,144.7145,10315.0
2015-07-08 14:00:00,167.61,167.79,167.27,167.54,24356.0,144.7232,144.8786,144.4296,144.6627,24356.0
2015-07-08 14:10:00,167.47,167.85,167.43,167.47,27832.0,144.6023,144.9304,144.5678,144.6023,27832.0
2015-07-08 14:20:00,167.44,167.57,167.35,167.5,9072.0,144.5764,144.6886,144.4987,144.6282,9072.0
2015-07-08 14:30:00,167.49,167.51,167.21,167.3,18029.0,144.6196,144.6368,144.3778,144.4555,18029.0
2015-07-08 14:40:00,167.29,167.3,166.67,166.79,32989.0,144.4469,144.4555,143.9115,144.0152,32989.0
2015-07-08 14:50:00,166.73,167.42,166.72,167.0,25363.0,143.9633,144.5591,143.9547,144.1965,25363.0
2015-07-08 15:00:00,167.05,167.4,167.05,167.21,27693.0,144.2397,144.5419,144.2397,144.3778,27693.0
2015-07-08 15:10:00,167.27,167.66,167.24,167.3,24959.0,144.4296,144.7664,144.4037,144.4555,24959.0
2015-07-08 15:20:00,167.4,167.43,166.96,167.0,41791.0,144.5419,144.5678,144.1619,144.1965,41791.0
2015-07-08 15:30:00,167.02,167.36,167.0,167.21,29419.0,144.2137,144.5073,144.1965,144.3778,29419.0
2015-07-08 15:40:00,167.26,167.55,166.95,167.25,42132.0,144.421,144.6714,144.1533,144.4123,42132.0
2015-07-08 15:50:00,167.25,167.26,166.99,167.07,122371.0,144.4123,144.421,144.1878,144.2569,122371.0
2015-07-09 09:30:00,168.78,169.62,168.69,169.19,49585.0,145.7334,146.4587,145.6557,146.0874,49585.0
2015-07-09 09:40:00,169.18,169.23,168.51,168.7,39529.0,146.0788,146.122,145.5003,145.6643,39529.0
2015-07-09 09:50:00,168.7,168.81,168.2,168.62,81824.0,145.6643,145.7593,145.2326,145.5953,81824.0
2015-07-09 10:00:00,168.55,168.63,168.19,168.34,56729.0,145.5348,145.6039,145.224,145.3535,56729.0
2015-07-09 10:10:00,168.28,168.73,168.22,168.48,27030.0,145.3017,145.6902,145.2499,145.4744,27030.0
2015-07-09 10:20:00,168.48,168.79,168.46,168.61,38855.0,145.4744,145.7421,145.4571,145.5866,38855.0
2015-07-09 10:30:00,168.6,169.01,168.6,168.85,28469.0,145.578,145.932,145.578,145.7939,28469.0
2015-07-09 10:40:00,168.84,169.23,168.65,169.23,49386.0,145.7852,146.122,145.6212,146.122,49386.0
2015-07-09 10:50:00,169.23,169.52,169.16,169.46,42288.0,146.122,146.3724,146.0615,146.3206,42288.0
2015-07-09 11:00:00,169.39,169.69,169.35,169.66,30391.0,146.2601,146.5192,146.2256,146.4933,30391.0
2015-07-09 11:10:00,169.69,169.8,169.47,169.51,28401.0,146.5192,146.6141,146.3292,146.3637,28401.0
2015-07-09 11:20:00,169.48,169.51,168.95,169.0,69932.0,146.3378,146.3637,145.8802,145.9234,69932.0
2015-07-09 11:30:00,168.96,168.99,168.69,168.82,20863.0,145.8888,145.9147,145.6557,145.768,20863.0
2015-07-09 11:40:00,168.8,168.91,168.59,168.6,35624.0,145.7507,145.8457,145.5694,145.578,35624.0
2015-07-09 11:50:00,168.64,168.73,168.43,168.44,15078.0,145.6125,145.6902,145.4312,145.4398,15078.0
2015-07-09 12:00:00,168.42,168.58,168.16,168.29,16881.0,145.4226,145.5607,145.1981,145.3103,16881.0
2015-07-09 12:10:00,168.25,168.41,168.16,168.41,7115.0,145.2758,145.4139,145.1981,145.4139,7115.0
2015-07-09 12:20:00,168.4,168.43,168.17,168.2,9390.0,145.4053,145.4312,145.2067,145.2326,9390.0
2015-07-09 12:30:00,168.27,168.33,168.04,168.09,15331.0,145.2931,145.3449,145.0945,145.1376,15331.0
2015-07-09 12:40:00,168.09,168.33,168.03,168.1,6453.0,145.1376,145.3449,145.0858,145.1463,6453.0
2015-07-09 12:50:00,168.08,168.3,168.05,168.21,8299.0,145.129,145.319,145.1031,145.2413,8299.0
2015-07-09 13:00:00,168.14,168.22,167.87,167.9,14802.0,145.1808,145.2499,144.9477,144.9736,14802.0
2015-07-09 13:10:00,167.99,168.06,167.92,167.94,5828.0,145.0513,145.1117,144.9909,145.0081,5828.0
2015-07-09 13:20:00,167.92,167.97,167.74,167.84,10972.0,144.9909,145.034,144.8354,144.9218,10972.0
2015-07-09 13:30:00,167.8,168.12,167.74,168.06,6672.0,144.8872,145.1635,144.8354,145.1117,6672.0
2015-07-09 13:40:00,168.04,168.1,167.88,168.0,6874.0,145.0945,145.1463,144.9563,145.0599,6874.0
2015-07-09 13:50:00,167.99,168.01,167.73,168.01,10379.0,145.0513,145.0686,144.8268,145.0686,10379.0
2015-07-09 14:00:00,167.94,167.94,167.72,167.82,11006.0,145.0081,145.0081,144.8182,144.9045,11006.0
2015-07-09 14:10:00,167.84,167.87,167.63,167.66,7622.0,144.9218,144.9477,144.7405,144.7664,7622.0
2015-07-09 14:20:00,167.66,167.73,167.54,167.65,9184.0,144.7664,144.8268,144.6627,144.7577,9184.0
2015-07-09 14:30:00,167.6,167.72,167.44,167.67,14025.0,144.7145,144.8182,144.5764,144.775,14025.0
2015-07-09 14:40:00,167.69,167.77,167.48,167.63,16069.0,144.7923,144.8613,144.6109,144.7405,16069.0
2015-07-09 14:50:00,167.6,168.07,167.6,167.94,9305.0,144.7145,145.1204,144.7145,145.0081,9305.0
2015-07-09 15:00:00,167.93,168.14,167.9,168.14,13970.0,144.9995,145.1808,144.9736,145.1808,13970.0
2015-07-09 15:10:00,168.15,168.23,168.03,168.14,10823.0,145.1894,145.2585,145.0858,145.1808,10823.0
2015-07-09 15:20:00,168.11,168.14,167.93,167.95,25043.0,145.1549,145.1808,144.9995,145.0168,25043.0
2015-07-09 15:30:00,167.95,168.0,167.74,167.9,15836.0,145.0168,145.0599,144.8354,144.9736,15836.0
2015-07-09 15:40:00,167.87,168.25,167.82,168.25,43121.0,144.9477,145.2758,144.9045,145.2758,43121.0
2015-07-09 15:50:00,168.26,168.26,167.7,167.71,118436.0,145.2844,145.2844,144.8009,144.8095,118436.0
2015-07-10 09:30:00,170.0,170.45,169.4,169.77,44844.0,146.7868,147.1754,146.2688,146.5882,44844.0
2015-07-10 09:40:00,169.81,170.0,169.26,169.34,63409.0,146.6228,146.7868,146.1479,146.217,63409.0
2015-07-10 09:50:00,169.29,169.76,169.18,169.25,35944.0,146.1738,146.5796,146.0788,146.1392,35944.0
2015-07-10 10:00:00,169.22,169.5,169.04,169.49,24572.0,146.1133,146.3551,145.9579,146.3465,24572.0
2015-07-10 10:10:00,169.41,169.43,169.01,169.15,27452.0,146.2774,146.2947,145.932,146.0529,27452.0
2015-07-10 10:20:00,169.14,169.15,168.68,168.71,32076.0,146.0443,146.0529,145.6471,145.673,32076.0
2015-07-10 10:30:00,168.74,169.01,168.7,168.7,24636.0,145.6989,145.932,145.6643,145.6643,24636.0
2015-07-10 10:40:00,168.75,168.78,168.55,168.78,15768.0,145.7075,145.7334,145.5348,145.7334,15768.0
2015-07-10 10:50:00,168.75,168.94,168.72,168.82,26772.0,145.7075,145.8716,145.6816,145.768,26772.0
2015-07-10 11:00:00,168.78,169.05,168.78,168.89,27724.0,145.7334,145.9666,145.7334,145.8284,27724.0
2015-07-10 11:10:00,168.95,168.98,168.84,168.85,20701.0,145.8802,145.9061,145.7852,145.7939,20701.0
2015-07-10 11:20:00,168.84,169.11,168.8,169.03,50260.0,145.7852,146.0184,145.7507,145.9493,50260.0
2015-07-10 11:30:00,169.05,169.06,168.66,168.81,31393.0,145.9666,145.9752,145.6298,145.7593,31393.0
2015-07-10 11:40:00,168.77,168.91,168.73,168.86,24772.0,145.7248,145.8457,145.6902,145.8025,24772.0
2015-07-10 11:50:00,168.91,168.95,168.75,168.8,25039.0,145.8457,145.8802,145.7075,145.7507,25039.0
2015-07-10 12:00:00,168.83,168.95,168.8,168.88,23774.0,145.7766,145.8802,145.7507,145.8198,23774.0
2015-07-10 12:10:00,168.88,168.91,168.77,168.78,10558.0,145.8198,145.8457,145.7248,145.7334,10558.0
2015-07-10 12:20:00,168.81,168.86,168.75,168.78,9596.0,145.7593,145.8025,145.7075,145.7334,9596.0
2015-07-10 12:30:00,168.8,168.81,168.47,168.49,13963.0,145.7507,145.7593,145.4658,145.483,13963.0
2015-07-10 12:40:00,168.51,168.51,168.27,168.36,21896.0,145.5003,145.5003,145.2931,145.3708,21896.0
2015-07-10 12:50:00,168.42,168.44,168.28,168.3,18545.0,145.4226,145.4398,145.3017,145.319,18545.0
2015-07-10 13:00:00,168.35,168.42,168.21,168.27,18204.0,145.3621,145.4226,145.2413,145.2931,18204.0
2015-07-10 13:10:00,168.27,168.43,168.03,168.13,25831.0,145.2931,145.4312,145.0858,145.1722,25831.0
2015-07-10 13:20:00,168.11,168.37,168.11,168.34,9233.0,145.1549,145.3794,145.1549,145.3535,9233.0
2015-07-10 13:30:00,168.31,168.32,168.15,168.16,17169.0,145.3276,145.3362,145.1894,145.1981,17169.0
2015-07-10 13:40:00,168.13,168.19,167.95,167.97,20070.0,145.1722,145.224,145.0168,145.034,20070.0
2015-07-10 13:50:00,167.94,168.16,167.88,167.94,35502.0,145.0081,145.1981,144.9563,145.0081,35502.0
2015-07-10 14:00:00,167.94,168.1,167.92,168.04,30717.0,145.0081,145.1463,144.9909,145.0945,30717.0
2015-07-10 14:10:00,168.03,168.14,167.95,168.07,32593.0,145.0858,145.1808,145.0168,145.1204,32593.0
2015-07-10 14:20:00,168.08,168.18,167.99,168.01,25413.0,145.129,145.2154,145.0513,145.0686,25413.0
2015-07-10 14:30:00,168.02,168.26,168.02,168.2,72230.0,145.0772,145.2844,145.0772,145.2326,72230.0
2015-07-10 14:40:00,168.19,168.53,168.17,168.47,18750.0,145.224,145.5176,145.2067,145.4658,18750.0
2015-07-10 14:50:00,168.48,168.52,168.35,168.49,75139.0,145.4744,145.5089,145.3621,145.483,75139.0
2015-07-10 15:00:00,168.47,168.61,168.46,168.51,18370.0,145.4658,145.5866,145.4571,145.5003,18370.0
2015-07-10 15:10:00,168.54,168.73,168.54,168.61,36709.0,145.5262,145.6902,145.5262,145.5866,36709.0
2015-07-10 15:20:00,168.61,168.69,168.46,168.53,30604.0,145.5866,145.6557,145.4571,145.5176,30604.0
2015-07-10 15:30:00,168.53,168.53,168.36,168.51,25283.0,145.5176,145.5176,145.3708,145.5003,25283.0
2015-07-10 15:40:00,168.47,168.69,168.43,168.58,25530.0,145.4658,145.6557,145.4312,145.5607,25530.0
2015-07-10 15:50:00,168.58,168.73,168.41,168.41,87258.0,145.5607,145.6902,145.4139,145.4139,87258.0
2015-07-13 09:30:00,169.69,170.31,169.19,169.42,30977.0,146.5192,147.0545,146.0874,146.286,30977.0
2015-07-13 09:40:00,169.27,169.66,169.16,169.64,22298.0,146.1565,146.4933,146.0615,146.476,22298.0
2015-07-13 09:50:00,169.63,169.88,169.45,169.88,66678.0,146.4674,146.6832,146.3119,146.6832,66678.0
2015-07-13 10:00:00,169.83,169.85,169.46,169.57,24101.0,146.64,146.6573,146.3206,146.4155,24101.0
2015-07-13 10:10:00,169.59,170.09,169.53,170.02,58378.0,146.4328,146.8645,146.381,146.8041,58378.0
2015-07-13 10:20:00,170.02,170.3,169.85,170.21,31826.0,146.8041,147.0459,146.6573,146.9682,31826.0
2015-07-13 10:30:00,170.21,170.5,170.15,170.25,39711.0,146.9682,147.2186,146.9164,147.0027,39711.0
2015-07-13 10:40:00,170.25,170.32,170.15,170.21,10301.0,147.0027,147.0631,146.9164,146.9682,10301.0
2015-07-13 10:50:00,170.25,170.44,170.18,170.3,31712.0,147.0027,147.1668,146.9423,147.0459,31712.0
2015-07-13 11:00:00,170.36,170.66,170.29,170.63,37393.0,147.0977,147.3567,147.0372,147.3308,37393.0
2015-07-13 11:10:00,170.65,170.68,170.29,170.29,21470.0,147.3481,147.374,147.0372,147.0372,21470.0
2015-07-13 11:20:00,170.31,170.35,170.19,170.28,25074.0,147.0545,147.089,146.9509,147.0286,25074.0
2015-07-13 11:30:00,170.28,170.72,170.24,170.35,27781.0,147.0286,147.4085,146.9941,147.089,27781.0
2015-07-13 11:40:00,170.37,170.42,170.19,170.26,25629.0,147.1063,147.1495,146.9509,147.0113,25629.0
2015-07-13 11:50:00,170.24,170.34,170.14,170.21,9469.0,146.9941,147.0804,146.9077,146.9682,9469.0
2015-07-13 12:00:00,170.23,170.35,170.14,170.14,8808.0,146.9854,147.089,146.9077,146.9077,8808.0
2015-07-13 12:10:00,170.17,170.26,170.07,170.07,15653.0,146.9336,147.0113,146.8473,146.8473,15653.0
2015-07-13 12:20:00,170.06,170.25,170.06,170.21,4643.0,146.8386,147.0027,146.8386,146.9682,4643.0
2015-07-13 12:30:00,170.17,170.17,170.03,170.04,8004.0,146.9336,146.9336,146.8127,146.8214,8004.0
2015-07-13 12:40:00,170.03,170.06,170.0,170.02,7831.0,146.8127,146.8386,146.7868,146.8041,7831.0
2015-07-13 12:50:00,170.04,170.08,169.98,170.01,6731.0,146.8214,146.8559,146.7696,146.7955,6731.0
2015-07-13 13:00:00,170.01,170.14,169.96,169.97,10074.0,146.7955,146.9077,146.7523,146.7609,10074.0
2015-07-13 13:10:00,169.95,170.0,169.92,169.93,8880.0,146.7437,146.7868,146.7178,146.7264,8880.0
2015-07-13 13:20:00,169.9,170.14,169.9,170.14,7277.0,146.7005,146.9077,146.7005,146.9077,7277.0
2015-07-13 13:30:00,170.15,170.15,170.03,170.05,4799.0,146.9164,146.9164,146.8127,146.83,4799.0
2015-07-13 13:40:00,170.0,170.03,169.94,169.94,13105.0,146.7868,146.8127,146.735,146.735,13105.0
2015-07-13 13:50:00,169.94,169.97,169.9,169.9,6940.0,146.735,146.7609,146.7005,146.7005,6940.0
2015-07-13 14:00:00,169.93,169.96,169.84,169.87,21035.0,146.7264,146.7523,146.6487,146.6746,21035.0
2015-07-13 14:10:00,169.9,170.24,169.87,170.23,134507.0,146.7005,146.9941,146.6746,146.9854,134507.0
2015-07-13 14:20:00,170.25,170.35,170.19,170.21,10010.0,147.0027,147.089,146.9509,146.9682,10010.0
2015-07-13 14:30:00,170.2,170.32,170.2,170.31,9772.0,146.9595,147.0631,146.9595,147.0545,9772.0
2015-07-13 14:40:00,170.31,170.45,170.25,170.45,16012.0,147.0545,147.1754,147.0027,147.1754,16012.0
2015-07-13 14:50:00,170.44,170.82,170.43,170.82,30460.0,147.1668,147.4949,147.1581,147.4949,30460.0
2015-07-13 15:00:00,170.77,170.84,170.67,170.7,21787.0,147.4517,147.5121,147.3653,147.3912,21787.0
2015-07-13 15:10:00,170.73,170.88,170.72,170.81,31499.0,147.4172,147.5467,147.4085,147.4862,31499.0
2015-07-13 15:20:00,170.79,171.05,170.78,170.99,27962.0,147.469,147.6935,147.4603,147.6417,27962.0
2015-07-13 15:30:00,170.97,171.09,170.93,171.03,27158.0,147.6244,147.728,147.5898,147.6762,27158.0
2015-07-13 15:40:00,171.02,171.18,170.98,171.01,44173.0,147.6676,147.8057,147.633,147.6589,44173.0
2015-07-13 15:50:00,171.01,171.24,170.97,170.98,98609.0,147.6589,147.8575,147.6244,147.633,98609.0
2015-07-14 09:30:00,171.0,171.0,170.28,170.53,24150.0,147.6503,147.6503,147.0286,147.2445,24150.0
2015-07-14 09:40:00,170.53,170.81,170.29,170.57,19332.0,147.2445,147.4862,147.0372,147.279,19332.0
2015-07-14 09:50:00,170.73,170.85,170.35,170.42,16329.0,147.4172,147.5208,147.089,147.1495,16329.0
2015-07-14 10:00:00,170.47,170.5,170.22,170.36,28029.0,147.1927,147.2186,146.9768,147.0977,28029.0
2015-07-14 10:10:00,170.31,170.45,170.09,170.45,14384.0,147.0545,147.1754,146.8645,147.1754,14384.0
2015-07-14 10:20:00,170.48,170.82,170.46,170.81,8587.0,147.2013,147.4949,147.184,147.4862,8587.0
2015-07-14 10:30:00,170.81,171.03,170.73,171.02,18513.0,147.4862,147.6762,147.4172,147.6676,18513.0
2015-07-14 10:40:00,171.02,171.39,171.02,171.22,21647.0,147.6676,147.987,147.6676,147.8402,21647.0
2015-07-14 10:50:00,171.26,171.35,171.19,171.31,7718.0,147.8748,147.9525,147.8143,147.918,7718.0
2015-07-14 11:00:00,171.28,171.8,171.28,171.74,18662.0,147.8921,148.341,147.8921,148.2892,18662.0
2015-07-14 11:10:00,171.79,171.87,171.66,171.8,16779.0,148.3324,148.4015,148.2202,148.341,16779.0
2015-07-14 11:20:00,171.75,171.8,171.67,171.75,10821.0,148.2979,148.341,148.2288,148.2979,10821.0
2015-07-14 11:30:00,171.71,171.75,171.47,171.47,19996.0,148.2633,148.2979,148.0561,148.0561,19996.0
2015-07-14 11:40:00,171.45,171.59,171.42,171.48,18198.0,148.0388,148.1597,148.0129,148.0647,18198.0
2015-07-14 11:50:00,171.48,171.76,171.47,171.65,26290.0,148.0647,148.3065,148.0561,148.2115,26290.0
2015-07-14 12:00:00,171.64,171.71,171.55,171.55,17823.0,148.2029,148.2633,148.1252,148.1252,17823.0
2015-07-14 12:10:00,171.58,171.61,171.41,171.53,11179.0,148.1511,148.177,148.0043,148.1079,11179.0
2015-07-14 12:20:00,171.56,171.6,171.53,171.55,5490.0,148.1338,148.1684,148.1079,148.1252,5490.0
2015-07-14 12:30:00,171.53,171.57,171.42,171.42,9642.0,148.1079,148.1425,148.0129,148.0129,9642.0
2015-07-14 12:40:00,171.42,171.42,171.06,171.07,19080.0,148.0129,148.0129,147.7021,147.7107,19080.0
2015-07-14 12:50:00,171.07,171.29,171.07,171.29,6459.0,147.7107,147.9007,147.7107,147.9007,6459.0
2015-07-14 13:00:00,171.26,171.31,171.14,171.22,11073.0,147.8748,147.918,147.7712,147.8402,11073.0
2015-07-14 13:10:00,171.25,171.33,171.21,171.24,12025.0,147.8661,147.9352,147.8316,147.8575,12025.0
2015-07-14 13:20:00,171.24,171.45,171.23,171.44,11086.0,147.8575,148.0388,147.8489,148.0302,11086.0
2015-07-14 13:30:00,171.46,171.61,171.46,171.57,12742.0,148.0475,148.177,148.0475,148.1425,12742.0
2015-07-14 13:40:00,171.55,171.75,171.5,171.65,21147.0,148.1252,148.2979,148.082,148.2115,21147.0
2015-07-14 13:50:00,171.69,171.76,171.65,171.68,18956.0,148.2461,148.3065,148.2115,148.2374,18956.0
2015-07-14 14:00:00,171.64,171.64,171.39,171.42,13286.0,148.2029,148.2029,147.987,148.0129,13286.0
2015-07-14 14:10:00,171.44,171.45,171.34,171.4,8271.0,148.0302,148.0388,147.9439,147.9957,8271.0
2015-07-14 14:20:00,171.41,171.55,171.34,171.42,20131.0,148.0043,148.1252,147.9439,148.0129,20131.0
2015-07-14 14:30:00,171.44,171.7,171.43,171.67,12340.0,148.0302,148.2547,148.0216,148.2288,12340.0
2015-07-14 14:40:00,171.68,171.74,171.66,171.69,11502.0,148.2374,148.2892,148.2202,148.2461,11502.0
2015-07-14 14:50:00,171.69,171.76,171.61,171.69,14102.0,148.2461,148.3065,148.177,148.2461,14102.0
2015-07-14 15:00:00,171.69,171.82,171.66,171.68,24531.0,148.2461,148.3583,148.2202,148.2374,24531.0
2015-07-14 15:10:00,171.7,171.89,171.69,171.78,26110.0,148.2547,148.4188,148.2461,148.3238,26110.0
2015-07-14 15:20:00,171.79,171.82,171.46,171.55,63121.0,148.3324,148.3583,148.0475,148.1252,63121.0
2015-07-14 15:30:00,171.56,171.58,171.18,171.26,82529.0,148.1338,148.1511,147.8057,147.8748,82529.0
2015-07-14 15:40:00,171.26,171.5,171.23,171.25,62590.0,147.8748,148.082,147.8489,147.8661,62590.0
2015-07-14 15:50:00,171.27,171.61,171.23,171.28,139094.0,147.8834,148.177,147.8489,147.8921,139094.0
2015-07-15 09:30:00,171.24,171.98,170.58,171.2,24302.0,147.8575,148.4965,147.2876,147.823,24302.0
2015-07-15 09:40:00,171.1,171.28,170.83,171.06,19141.0,147.7366,147.8921,147.5035,147.7021,19141.0
2015-07-15 09:50:00,171.0,171.55,170.95,171.21,23720.0,147.6503,148.1252,147.6071,147.8316,23720.0
2015-07-15 10:00:00,171.2,171.2,170.71,171.19,41680.0,147.823,147.823,147.3999,147.8143,41680.0
2015-07-15 10:10:00,171.13,171.2,170.84,170.9,10798.0,147.7625,147.823,147.5121,147.5639,10798.0
2015-07-15 10:20:00,170.83,171.03,170.75,171.03,7502.0,147.5035,147.6762,147.4344,147.6762,7502.0
2015-07-15 10:30:00,170.9,170.99,170.63,170.74,29471.0,147.5639,147.6417,147.3308,147.4258,29471.0
2015-07-15 10:40:00,170.75,170.77,170.6,170.75,14414.0,147.4344,147.4517,147.3049,147.4344,14414.0
2015-07-15 10:50:00,170.76,170.78,170.67,170.71,13307.0,147.4431,147.4603,147.3653,147.3999,13307.0
2015-07-15 11:00:00,170.69,170.8,170.6,170.75,16128.0,147.3826,147.4776,147.3049,147.4344,16128.0
2015-07-15 11:10:00,170.75,170.76,170.51,170.61,9646.0,147.4344,147.4431,147.2272,147.3135,9646.0
2015-07-15 11:20:00,170.55,170.63,170.32,170.36,25897.0,147.2617,147.3308,147.0631,147.0977,25897.0
2015-07-15 11:30:00,170.31,170.39,170.25,170.38,8804.0,147.0545,147.1236,147.0027,147.1149,8804.0
2015-07-15 11:40:00,170.38,170.38,169.99,170.15,29773.0,147.1149,147.1149,146.7782,146.9164,29773.0
2015-07-15 11:50:00,170.06,170.11,169.49,169.97,30567.0,146.8386,146.8818,146.3465,146.7609,30567.0
2015-07-15 12:00:00,169.97,169.98,169.79,169.79,22888.0,146.7609,146.7696,146.6055,146.6055,22888.0
2015-07-15 12:10:00,169.83,169.84,169.64,169.66,13047.0,146.64,146.6487,146.476,146.4933,13047.0
2015-07-15 12:20:00,169.69,169.9,169.69,169.86,11679.0,146.5192,146.7005,146.5192,146.666,11679.0
2015-07-15 12:30:00,169.81,169.87,169.49,169.59,11219.0,146.6228,146.6746,146.3465,146.4328,11219.0
2015-07-15 12:40:00,169.57,169.73,169.57,169.73,11473.0,146.4155,146.5537,146.4155,146.5537,11473.0
2015-07-15 12:50:00,169.73,169.91,169.52,169.91,10944.0,146.5537,146.7091,146.3724,146.7091,10944.0
2015-07-15 13:00:00,169.9,170.0,169.75,169.96,19367.0,146.7005,146.7868,146.571,146.7523,19367.0
2015-07-15 13:10:00,169.96,170.03,169.79,169.86,10155.0,146.7523,146.8127,146.6055,146.666,10155.0
2015-07-15 13:20:00,169.9,169.98,169.72,169.98,11577.0,146.7005,146.7696,146.5451,146.7696,11577.0
2015-07-15 13:30:00,170.01,170.17,169.83,169.83,15189.0,146.7955,146.9336,146.64,146.64,15189.0
2015-07-15 13:40:00,169.83,169.98,169.82,169.89,9605.0,146.64,146.7696,146.6314,146.6919,9605.0
2015-07-15 13:50:00,169.87,169.88,169.72,169.79,8427.0,146.6746,146.6832,146.5451,146.6055,8427.0
2015-07-15 14:00:00,169.79,169.9,169.72,169.79,9519.0,146.6055,146.7005,146.5451,146.6055,9519.0
2015-07-15 14:10:00,169.79,169.81,169.63,169.76,9940.0,146.6055,146.6228,146.4674,146.5796,9940.0
2015-07-15 14:20:00,169.73,169.87,169.69,169.77,10562.0,146.5537,146.6746,146.5192,146.5882,10562.0
2015-07-15 14:30:00,169.72,169.74,169.32,169.44,19053.0,146.5451,146.5623,146.1997,146.3033,19053.0
2015-07-15 14:40:00,169.53,169.54,169.1,169.27,18415.0,146.381,146.3896,146.0097,146.1565,18415.0
2015-07-15 14:50:00,169.21,169.32,169.03,169.21,12574.0,146.1047,146.1997,145.9493,146.1047,12574.0
2015-07-15 15:00:00,169.3,169.38,169.11,169.14,19343.0,146.1824,146.2515,146.0184,146.0443,19343.0
2015-07-15 15:10:00,169.13,169.24,169.07,169.18,25690.0,146.0356,146.1306,145.9838,146.0788,25690.0
2015-07-15 15:20:00,169.22,169.38,169.11,169.35,27100.0,146.1133,146.2515,146.0184,146.2256,27100.0
2015-07-15 15:30:00,169.34,169.49,169.24,169.28,28832.0,146.217,146.3465,146.1306,146.1651,28832.0
2015-07-15 15:40:00,169.32,169.36,169.14,169.25,46719.0,146.1997,146.2342,146.0443,146.1392,46719.0
2015-07-15 15:50:00,169.25,169.39,169.13,169.21,161419.0,146.1392,146.2601,146.0356,146.1047,161419.0
2015-07-16 09:30:00,170.26,170.38,169.76,169.85,52368.0,147.0113,147.1149,146.5796,146.6573,52368.0
2015-07-16 09:40:00,169.92,170.36,169.92,170.17,71998.0,146.7178,147.0977,146.7178,146.9336,71998.0
2015-07-16 09:50:00,170.23,170.26,169.89,170.1,23832.0,146.9854,147.0113,146.6919,146.8732,23832.0
2015-07-16 10:00:00,170.16,170.22,169.83,169.89,20573.0,146.925,146.9768,146.64,146.6919,20573.0
2015-07-16 10:10:00,169.84,170.17,169.82,170.17,15971.0,146.6487,146.9336,146.6314,146.9336,15971.0
2015-07-16 10:20:00,170.21,170.3,169.98,170.12,15827.0,146.9682,147.0459,146.7696,146.8904,15827.0
2015-07-16 10:30:00,170.15,170.2,170.02,170.07,8739.0,146.9164,146.9595,146.8041,146.8473,8739.0
2015-07-16 10:40:00,170.09,170.1,169.84,169.87,14346.0,146.8645,146.8732,146.6487,146.6746,14346.0
2015-07-16 10:50:00,169.85,169.95,169.76,169.81,10495.0,146.6573,146.7437,146.5796,146.6228,10495.0
2015-07-16 11:00:00,169.81,170.1,169.8,170.06,17683.0,146.6228,146.8732,146.6141,146.8386,17683.0
2015-07-16 11:10:00,170.06,170.09,169.93,170.0,8995.0,146.8386,146.8645,146.7264,146.7868,8995.0
2015-07-16 11:20:00,170.02,170.28,170.02,170.22,16243.0,146.8041,147.0286,146.8041,146.9768,16243.0
2015-07-16 11:30:00,170.22,170.31,170.2,170.28,25929.0,146.9768,147.0545,146.9595,147.0286,25929.0
2015-07-16 11:40:00,170.32,170.39,170.26,170.34,12265.0,147.0631,147.1236,147.0113,147.0804,12265.0
2015-07-16 11:50:00,170.38,170.51,170.37,170.45,13217.0,147.1149,147.2272,147.1063,147.1754,13217.0
2015-07-16 12:00:00,170.42,170.45,170.33,170.37,9484.0,147.1495,147.1754,147.0718,147.1063,9484.0
2015-07-16 12:10:00,170.37,170.39,170.28,170.3,8506.0,147.1063,147.1236,147.0286,147.0459,8506.0
2015-07-16 12:20:00,170.33,170.38,170.22,170.26,8933.0,147.0718,147.1149,146.9768,147.0113,8933.0
2015-07-16 12:30:00,170.32,170.32,170.13,170.17,4609.0,147.0631,147.0631,146.8991,146.9336,4609.0
2015-07-16 12:40:00,170.18,170.23,170.18,170.22,5406.0,146.9423,146.9854,146.9423,146.9768,5406.0
2015-07-16 12:50:00,170.19,170.27,170.17,170.25,13574.0,146.9509,147.02,146.9336,147.0027,13574.0
2015-07-16 13:00:00,170.2,170.27,170.14,170.14,30851.0,146.9595,147.02,146.9077,146.9077,30851.0
2015-07-16 13:10:00,170.12,170.19,170.0,170.01,4316.0,146.8904,146.9509,146.7868,146.7955,4316.0
2015-07-16 13:20:00,169.99,170.28,169.98,170.18,12454.0,146.7782,147.0286,146.7696,146.9423,12454.0
2015-07-16 13:30:00,170.17,170.28,170.14,170.22,16305.0,146.9336,147.0286,146.9077,146.9768,16305.0
2015-07-16 13:40:00,170.18,170.29,170.18,170.23,13865.0,146.9423,147.0372,146.9423,146.9854,13865.0
2015-07-16 13:50:00,170.23,170.23,169.98,170.0,9545.0,146.9854,146.9854,146.7696,146.7868,9545.0
2015-07-16 14:00:00,169.96,170.07,169.95,170.04,8880.0,146.7523,146.8473,146.7437,146.8214,8880.0
2015-07-16 14:10:00,170.02,170.08,169.99,170.01,12231.0,146.8041,146.8559,146.7782,146.7955,12231.0
2015-07-16 14:20:00,170.0,170.03,169.94,169.96,13778.0,146.7868,146.8127,146.735,146.7523,13778.0
2015-07-16 14:30:00,170.0,170.08,169.97,170.0,16648.0,146.7868,146.8559,146.7609,146.7868,16648.0
2015-07-16 14:40:00,170.0,170.05,169.94,169.99,26830.0,146.7868,146.83,146.735,146.7782,26830.0
2015-07-16 14:50:00,170.02,170.02,169.89,170.0,19268.0,146.8041,146.8041,146.6919,146.7868,19268.0
2015-07-16 15:00:00,170.0,170.0,169.79,169.79,13520.0,146.7868,146.7868,146.6055,146.6055,13520.0
2015-07-16 15:10:00,169.78,169.87,169.75,169.78,23337.0,146.5969,146.6746,146.571,146.5969,23337.0
2015-07-16 15:20:00,169.77,169.77,169.65,169.69,31153.0,146.5882,146.5882,146.4846,146.5192,31153.0
2015-07-16 15:30:00,169.68,169.78,169.64,169.71,33672.0,146.5105,146.5969,146.476,146.5364,33672.0
2015-07-16 15:40:00,169.71,169.72,169.53,169.56,45839.0,146.5364,146.5451,146.381,146.4069,45839.0
2015-07-16 15:50:00,169.56,169.6,169.44,169.51,92309.0,146.4069,146.4415,146.3033,146.3637,92309.0
2015-07-17 09:30:00,169.49,170.0,169.39,169.75,63982.0,146.3465,146.7868,146.2601,146.571,63982.0
2015-07-17 09:40:00,169.56,169.76,169.46,169.6,12267.0,146.4069,146.5796,146.3206,146.4415,12267.0
2015-07-17 09:50:00,169.75,169.9,169.51,169.56,10091.0,146.571,146.7005,146.3637,146.4069,10091.0
2015-07-17 10:00:00,169.62,169.62,169.38,169.47,11590.0,146.4587,146.4587,146.2515,146.3292,11590.0
2015-07-17 10:10:00,169.46,169.59,169.4,169.46,12247.0,146.3206,146.4328,146.2688,146.3206,12247.0
2015-07-17 10:20:00,169.43,169.47,169.32,169.44,25927.0,146.2947,146.3292,146.1997,146.3033,25927.0
2015-07-17 10:30:00,169.42,169.73,169.38,169.73,17443.0,146.286,146.5537,146.2515,146.5537,17443.0
2015-07-17 10:40:00,169.72,169.97,169.69,169.88,12429.0,146.5451,146.7609,146.5192,146.6832,12429.0
2015-07-17 10:50:00,169.86,170.01,169.86,169.97,16209.0,146.666,146.7955,146.666,146.7609,16209.0
2015-07-17 11:00:00,169.94,170.81,169.89,170.53,142904.0,146.735,147.4862,146.6919,147.2445,142904.0
2015-07-17 11:10:00,170.5,170.54,170.13,170.42,32247.0,147.2186,147.2531,146.8991,147.1495,32247.0
2015-07-17 11:20:00,170.45,170.62,170.31,170.46,54769.0,147.1754,147.3222,147.0545,147.184,54769.0
2015-07-17 11:30:00,170.42,170.46,170.25,170.37,120053.0,147.1495,147.184,147.0027,147.1063,120053.0
2015-07-17 11:40:00,170.37,170.4,170.28,170.3,37506.0,147.1063,147.1322,147.0286,147.0459,37506.0
2015-07-17 11:50:00,170.31,170.41,170.14,170.34,22671.0,147.0545,147.1408,146.9077,147.0804,22671.0
2015-07-17 12:00:00,170.34,170.46,170.31,170.39,36794.0,147.0804,147.184,147.0545,147.1236,36794.0
2015-07-17 12:10:00,170.41,170.55,170.4,170.46,14409.0,147.1408,147.2617,147.1322,147.184,14409.0
2015-07-17 12:20:00,170.47,170.55,170.42,170.55,12730.0,147.1927,147.2617,147.1495,147.2617,12730.0
2015-07-17 12:30:00,170.53,170.59,170.51,170.55,17923.0,147.2445,147.2963,147.2272,147.2617,17923.0
2015-07-17 12:40:00,170.55,170.55,170.42,170.44,13140.0,147.2617,147.2617,147.1495,147.1668,13140.0
2015-07-17 12:50:00,170.43,170.57,170.42,170.49,11426.0,147.1581,147.279,147.1495,147.2099,11426.0
2015-07-17 13:00:00,170.49,170.54,170.47,170.5,10224.0,147.2099,147.2531,147.1927,147.2186,10224.0
2015-07-17 13:10:00,170.51,170.52,170.4,170.42,9500.0,147.2272,147.2358,147.1322,147.1495,9500.0
2015-07-17 13:20:00,170.38,170.48,170.36,170.4,11365.0,147.1149,147.2013,147.0977,147.1322,11365.0
2015-07-17 13:30:00,170.4,170.42,170.12,170.16,13080.0,147.1322,147.1495,146.8904,146.925,13080.0
2015-07-17 13:40:00,170.16,170.2,170.12,170.15,13372.0,146.925,146.9595,146.8904,146.9164,13372.0
2015-07-17 13:50:00,170.14,170.19,170.11,170.15,9994.0,146.9077,146.9509,146.8818,146.9164,9994.0
2015-07-17 14:00:00,170.16,170.22,170.1,170.19,15414.0,146.925,146.9768,146.8732,146.9509,15414.0
2015-07-17 14:10:00,170.17,170.28,170.11,170.23,13803.0,146.9336,147.0286,146.8818,146.9854,13803.0
2015-07-17 14:20:00,170.22,170.37,170.21,170.31,16969.0,146.9768,147.1063,146.9682,147.0545,16969.0
2015-07-17 14:30:00,170.31,170.31,170.19,170.26,14968.0,147.0545,147.0545,146.9509,147.0113,14968.0
2015-07-17 14:40:00,170.29,170.3,170.18,170.27,16543.0,147.0372,147.0459,146.9423,147.02,16543.0
2015-07-17 14:50:00,170.27,170.3,170.05,170.08,15963.0,147.02,147.0459,146.83,146.8559,15963.0
2015-07-17 15:00:00,170.09,170.11,170.0,170.11,14676.0,146.8645,146.8818,146.7868,146.8818,14676.0
2015-07-17 15:10:00,170.12,170.13,170.02,170.09,20703.0,146.8904,146.8991,146.8041,146.8645,20703.0
2015-07-17 15:20:00,170.11,170.15,170.06,170.09,20697.0,146.8818,146.9164,146.8386,146.8645,20697.0
2015-07-17 15:30:00,170.09,170.14,170.04,170.11,35463.0,146.8645,146.9077,146.8214,146.8818,35463.0
2015-07-17 15:40:00,170.1,170.14,170.06,170.12,71244.0,146.8732,146.9077,146.8386,146.8904,71244.0
2015-07-17 15:50:00,170.1,170.31,170.07,170.23,110342.0,146.8732,147.0545,146.8473,146.9854,110342.0
2015-07-20 09:30:00,170.6,170.61,169.5,169.7,46400.0,147.3049,147.3135,146.3551,146.5278,46400.0
2015-07-20 09:40:00,169.71,170.1,169.51,169.9,20447.0,146.5364,146.8732,146.3637,146.7005,20447.0
2015-07-20 09:50:00,169.9,170.06,169.53,169.56,17511.0,146.7005,146.8386,146.381,146.4069,17511.0
2015-07-20 10:00:00,169.55,170.07,169.55,169.75,15522.0,146.3983,146.8473,146.3983,146.571,15522.0
2015-07-20 10:10:00,169.76,169.82,169.69,169.75,21201.0,146.5796,146.6314,146.5192,146.571,21201.0
2015-07-20 10:20:00,169.75,169.79,169.71,169.74,15760.0,146.571,146.6055,146.5364,146.5623,15760.0
2015-07-20 10:30:00,169.71,169.78,169.63,169.73,14812.0,146.5364,146.5969,146.4674,146.5537,14812.0
2015-07-20 10:40:00,169.75,169.75,169.63,169.64,24157.0,146.571,146.571,146.4674,146.476,24157.0
2015-07-20 10:50:00,169.71,170.0,169.69,170.0,17854.0,146.5364,146.7868,146.5192,146.7868,17854.0
2015-07-20 11:00:00,170.0,170.1,169.88,169.88,18679.0,146.7868,146.8732,146.6832,146.6832,18679.0
2015-07-20 11:10:00,169.93,169.95,169.64,169.66,16592.0,146.7264,146.7437,146.476,146.4933,16592.0
2015-07-20 11:20:00,169.65,170.23,169.65,170.12,41002.0,146.4846,146.9854,146.4846,146.8904,41002.0
2015-07-20 11:30:00,170.11,170.13,169.75,169.92,24374.0,146.8818,146.8991,146.571,146.7178,24374.0
2015-07-20 11:40:00,169.94,170.23,169.92,170.23,16400.0,146.735,146.9854,146.7178,146.9854,16400.0
2015-07-20 11:50:00,170.23,170.48,170.19,170.48,19300.0,146.9854,147.2013,146.9509,147.2013,19300.0
2015-07-20 12:00:00,170.48,170.48,170.34,170.35,26242.0,147.2013,147.2013,147.0804,147.089,26242.0
2015-07-20 12:10:00,170.34,170.35,170.22,170.31,15320.0,147.0804,147.089,146.9768,147.0545,15320.0
2015-07-20 12:20:00,170.31,170.34,170.14,170.2,14840.0,147.0545,147.0804,146.9077,146.9595,14840.0
2015-07-20 12:30:00,170.23,170.29,170.11,170.12,13040.0,146.9854,147.0372,146.8818,146.8904,13040.0
2015-07-20 12:40:00,170.12,170.29,170.1,170.11,10955.0,146.8904,147.0372,146.8732,146.8818,10955.0
2015-07-20 12:50:00,170.11,170.28,170.09,170.28,6495.0,146.8818,147.0286,146.8645,147.0286,6495.0
2015-07-20 13:00:00,170.27,170.37,170.22,170.33,18350.0,147.02,147.1063,146.9768,147.0718,18350.0
2015-07-20 13:10:00,170.37,170.37,170.27,170.29,10027.0,147.1063,147.1063,147.02,147.0372,10027.0
2015-07-20 13:20:00,170.29,170.46,170.27,170.44,10400.0,147.0372,147.184,147.02,147.1668,10400.0
2015-07-20 13:30:00,170.46,170.5,170.39,170.43,11437.0,147.184,147.2186,147.1236,147.1581,11437.0
2015-07-20 13:40:00,170.43,170.48,170.19,170.23,10655.0,147.1581,147.2013,146.9509,146.9854,10655.0
2015-07-20 13:50:00,170.22,170.27,170.14,170.15,12014.0,146.9768,147.02,146.9077,146.9164,12014.0
2015-07-20 14:00:00,170.18,170.31,170.12,170.3,11607.0,146.9423,147.0545,146.8904,147.0459,11607.0
2015-07-20 14:10:00,170.3,170.31,170.16,170.19,13389.0,147.0459,147.0545,146.925,146.9509,13389.0
2015-07-20 14:20:00,170.19,170.36,170.07,170.36,13531.0,146.9509,147.0977,146.8473,147.0977,13531.0
2015-07-20 14:30:00,170.33,170.42,170.23,170.36,15802.0,147.0718,147.1495,146.9854,147.0977,15802.0
2015-07-20 14:40:00,170.36,170.6,170.34,170.52,36148.0,147.0977,147.3049,147.0804,147.2358,36148.0
2015-07-20 14:50:00,170.5,170.52,170.33,170.33,19137.0,147.2186,147.2358,147.0718,147.0718,19137.0
2015-07-20 15:00:00,170.35,170.43,170.31,170.36,25223.0,147.089,147.1581,147.0545,147.0977,25223.0
2015-07-20 15:10:00,170.41,170.51,170.39,170.46,23192.0,147.1408,147.2272,147.1236,147.184,23192.0
2015-07-20 15:20:00,170.46,170.51,170.33,170.43,25532.0,147.184,147.2272,147.0718,147.1581,25532.0
2015-07-20 15:30:00,170.45,170.56,170.23,170.23,32337.0,147.1754,147.2704,146.9854,146.9854,32337.0
2015-07-20 15:40:00,170.26,170.27,170.04,170.19,35729.0,147.0113,147.02,146.8214,146.9509,35729.0
2015-07-20 15:50:00,170.19,170.28,170.11,170.17,75041.0,146.9509,147.0286,146.8818,146.9336,75041.0
2015-07-21 09:30:00,170.4,170.71,170.07,170.67,35336.0,147.1322,147.3999,146.8473,147.3653,35336.0
2015-07-21 09:40:00,170.68,171.1,170.53,171.0,10794.0,147.374,147.7366,147.2445,147.6503,10794.0
2015-07-21 09:50:00,171.08,171.62,171.03,171.62,21944.0,147.7194,148.1856,147.6762,148.1856,21944.0
2015-07-21 10:00:00,171.59,171.97,171.59,171.95,21781.0,148.1597,148.4878,148.1597,148.4706,21781.0
2015-07-21 10:10:00,171.9,171.93,171.42,171.56,42131.0,148.4274,148.4533,148.0129,148.1338,42131.0
2015-07-21 10:20:00,171.5,171.55,171.39,171.55,21702.0,148.082,148.1252,147.987,148.1252,21702.0
2015-07-21 10:30:00,171.5,171.5,171.12,171.13,18297.0,148.082,148.082,147.7539,147.7625,18297.0
2015-07-21 10:40:00,171.15,171.17,170.93,170.96,12600.0,147.7798,147.7971,147.5898,147.6157,12600.0
2015-07-21 10:50:00,171.01,171.01,170.64,170.64,8999.0,147.6589,147.6589,147.3394,147.3394,8999.0
2015-07-21 11:00:00,170.72,170.85,170.57,170.65,9890.0,147.4085,147.5208,147.279,147.3481,9890.0
2015-07-21 11:10:00,170.65,170.75,170.57,170.59,12438.0,147.3481,147.4344,147.279,147.2963,12438.0
2015-07-21 11:20:00,170.61,170.79,170.59,170.78,9025.0,147.3135,147.469,147.2963,147.4603,9025.0
2015-07-21 11:30:00,170.77,170.92,170.66,170.92,9109.0,147.4517,147.5812,147.3567,147.5812,9109.0
2015-07-21 11:40:00,170.9,170.9,170.64,170.66,12815.0,147.5639,147.5639,147.3394,147.3567,12815.0
2015-07-21 11:50:00,170.68,170.68,170.41,170.65,12741.0,147.374,147.374,147.1408,147.3481,12741.0
2015-07-21 12:00:00,170.6,170.68,170.55,170.58,9846.0,147.3049,147.374,147.2617,147.2876,9846.0
2015-07-21 12:10:00,170.59,170.61,170.27,170.27,9199.0,147.2963,147.3135,147.02,147.02,9199.0
2015-07-21 12:20:00,170.24,170.36,170.16,170.36,13587.0,146.9941,147.0977,146.925,147.0977,13587.0
2015-07-21 12:30:00,170.39,170.41,170.13,170.32,9102.0,147.1236,147.1408,146.8991,147.0631,9102.0
2015-07-21 12:40:00,170.3,170.44,170.28,170.3,7180.0,147.0459,147.1668,147.0286,147.0459,7180.0
2015-07-21 12:50:00,170.33,170.44,170.2,170.26,15910.0,147.0718,147.1668,146.9595,147.0113,15910.0
2015-07-21 13:00:00,170.33,170.37,169.95,170.15,14372.0,147.0718,147.1063,146.7437,146.9164,14372.0
2015-07-21 13:10:00,170.16,170.35,170.11,170.29,6827.0,146.925,147.089,146.8818,147.0372,6827.0
2015-07-21 13:20:00,170.33,170.4,170.16,170.35,10510.0,147.0718,147.1322,146.925,147.089,10510.0
2015-07-21 13:30:00,170.42,170.55,170.31,170.55,9632.0,147.1495,147.2617,147.0545,147.2617,9632.0
2015-07-21 13:40:00,170.54,170.68,170.52,170.67,9752.0,147.2531,147.374,147.2358,147.3653,9752.0
2015-07-21 13:50:00,170.66,170.82,170.57,170.69,19887.0,147.3567,147.4949,147.279,147.3826,19887.0
2015-07-21 14:00:00,170.69,170.72,170.46,170.66,13535.0,147.3826,147.4085,147.184,147.3567,13535.0
2015-07-21 14:10:00,170.64,170.67,170.46,170.48,11971.0,147.3394,147.3653,147.184,147.2013,11971.0
2015-07-21 14:20:00,170.53,170.8,170.5,170.79,8647.0,147.2445,147.4776,147.2186,147.469,8647.0
2015-07-21 14:30:00,170.78,170.8,170.69,170.8,6932.0,147.4603,147.4776,147.3826,147.4776,6932.0
2015-07-21 14:40:00,170.82,170.84,170.48,170.48,16423.0,147.4949,147.5121,147.2013,147.2013,16423.0
2015-07-21 14:50:00,170.46,170.57,170.31,170.48,14054.0,147.184,147.279,147.0545,147.2013,14054.0
2015-07-21 15:00:00,170.53,170.53,170.25,170.33,13243.0,147.2445,147.2445,147.0027,147.0718,13243.0
2015-07-21 15:10:00,170.35,170.48,170.25,170.42,23342.0,147.089,147.2013,147.0027,147.1495,23342.0
2015-07-21 15:20:00,170.42,170.42,170.1,170.28,29399.0,147.1495,147.1495,146.8732,147.0286,29399.0
2015-07-21 15:30:00,170.31,170.53,170.28,170.52,30256.0,147.0545,147.2445,147.0286,147.2358,30256.0
2015-07-21 15:40:00,170.51,170.63,170.47,170.55,37009.0,147.2272,147.3308,147.1927,147.2617,37009.0
2015-07-21 15:50:00,170.56,170.67,170.39,170.51,78403.0,147.2704,147.3653,147.1236,147.2272,78403.0
2015-07-22 09:30:00,170.71,171.0,169.57,170.2,57650.0,147.3999,147.6503,146.4155,146.9595,57650.0
2015-07-22 09:40:00,170.06,170.6,169.91,169.96,16176.0,146.8386,147.3049,146.7091,146.7523,16176.0
2015-07-22 09:50:00,169.94,170.08,169.79,169.84,15991.0,146.735,146.8559,146.6055,146.6487,15991.0
2015-07-22 10:00:00,169.85,169.88,169.6,169.69,29108.0,146.6573,146.6832,146.4415,146.5192,29108.0
2015-07-22 10:10:00,169.63,169.9,169.63,169.7,36051.0,146.4674,146.7005,146.4674,146.5278,36051.0
2015-07-22 10:20:00,169.7,169.78,169.14,169.21,14552.0,146.5278,146.5969,146.0443,146.1047,14552.0
2015-07-22 10:30:00,169.22,169.3,169.03,169.08,17433.0,146.1133,146.1824,145.9493,145.9925,17433.0
2015-07-22 10:40:00,169.14,169.2,169.01,169.09,17684.0,146.0443,146.0961,145.932,146.0011,17684.0
2015-07-22 10:50:00,169.05,169.08,168.71,168.82,20114.0,145.9666,145.9925,145.673,145.768,20114.0
2015-07-22 11:00:00,168.78,168.83,168.54,168.64,16202.0,145.7334,145.7766,145.5262,145.6125,16202.0
2015-07-22 11:10:00,168.64,169.15,168.63,168.89,33828.0,145.6125,146.0529,145.6039,145.8284,33828.0
2015-07-22 11:20:00,168.9,168.9,168.53,168.78,29061.0,145.837,145.837,145.5176,145.7334,29061.0
2015-07-22 11:30:00,168.78,168.84,168.5,168.76,24586.0,145.7334,145.7852,145.4917,145.7162,24586.0
2015-07-22 11:40:00,168.74,168.8,168.5,168.65,21600.0,145.6989,145.7507,145.4917,145.6212,21600.0
2015-07-22 11:50:00,168.65,168.69,168.44,168.44,25299.0,145.6212,145.6557,145.4398,145.4398,25299.0
2015-07-22 12:00:00,168.45,168.57,168.24,168.26,23328.0,145.4485,145.5521,145.2672,145.2844,23328.0
2015-07-22 12:10:00,168.29,168.39,168.11,168.21,17040.0,145.3103,145.3967,145.1549,145.2413,17040.0
2015-07-22 12:20:00,168.24,168.34,168.13,168.14,8948.0,145.2672,145.3535,145.1722,145.1808,8948.0
2015-07-22 12:30:00,168.11,168.19,168.01,168.01,14587.0,145.1549,145.224,145.0686,145.0686,14587.0
2015-07-22 12:40:00,168.02,168.03,167.8,167.86,22384.0,145.0772,145.0858,144.8872,144.939,22384.0
2015-07-22 12:50:00,167.87,167.9,167.77,167.82,22276.0,144.9477,144.9736,144.8613,144.9045,22276.0
2015-07-22 13:00:00,167.81,167.88,167.61,167.75,20244.0,144.8959,144.9563,144.7232,144.8441,20244.0
2015-07-22 13:10:00,167.73,167.76,167.59,167.74,23329.0,144.8268,144.8527,144.7059,144.8354,23329.0
2015-07-22 13:20:00,167.79,168.15,167.77,167.95,23189.0,144.8786,145.1894,144.8613,145.0168,23189.0
2015-07-22 13:30:00,167.95,168.01,167.81,167.81,14617.0,145.0168,145.0686,144.8959,144.8959,14617.0
2015-07-22 13:40:00,167.8,167.87,167.73,167.85,44130.0,144.8872,144.9477,144.8268,144.9304,44130.0
2015-07-22 13:50:00,167.83,167.95,167.82,167.9,18012.0,144.9131,145.0168,144.9045,144.9736,18012.0
2015-07-22 14:00:00,167.9,167.97,167.85,167.96,14324.0,144.9736,145.034,144.9304,145.0254,14324.0
2015-07-22 14:10:00,167.94,168.5,167.94,168.41,52034.0,145.0081,145.4917,145.0081,145.4139,52034.0
2015-07-22 14:20:00,168.41,168.51,168.35,168.37,18824.0,145.4139,145.5003,145.3621,145.3794,18824.0
2015-07-22 14:30:00,168.41,168.42,168.2,168.4,20222.0,145.4139,145.4226,145.2326,145.4053,20222.0
2015-07-22 14:40:00,168.38,168.38,168.15,168.3,12841.0,145.388,145.388,145.1894,145.319,12841.0
2015-07-22 14:50:00,168.28,168.41,168.25,168.32,14178.0,145.3017,145.4139,145.2758,145.3362,14178.0
2015-07-22 15:00:00,168.33,168.55,168.22,168.4,40537.0,145.3449,145.5348,145.2499,145.4053,40537.0
2015-07-22 15:10:00,168.44,168.71,168.38,168.71,31116.0,145.4398,145.673,145.388,145.673,31116.0
2015-07-22 15:20:00,168.7,168.76,168.5,168.54,25382.0,145.6643,145.7162,145.4917,145.5262,25382.0
2015-07-22 15:30:00,168.54,168.58,168.24,168.28,39167.0,145.5262,145.5607,145.2672,145.3017,39167.0
2015-07-22 15:40:00,168.27,168.41,168.19,168.39,39243.0,145.2931,145.4139,145.224,145.3967,39243.0
2015-07-22 15:50:00,168.4,168.53,168.33,168.47,79755.0,145.4053,145.5176,145.3449,145.4658,79755.0
2015-07-23 09:30:00,168.85,168.89,168.09,168.33,50714.0,145.7939,145.8284,145.1376,145.3449,50714.0
2015-07-23 09:40:00,168.34,168.63,167.95,168.51,36601.0,145.3535,145.6039,145.0168,145.5003,36601.0
2015-07-23 09:50:00,168.59,168.6,168.06,168.36,18883.0,145.5694,145.578,145.1117,145.3708,18883.0
2015-07-23 10:00:00,168.34,168.54,168.11,168.18,16292.0,145.3535,145.5262,145.1549,145.2154,16292.0
2015-07-23 10:10:00,168.23,168.29,167.8,167.96,22851.0,145.2585,145.3103,144.8872,145.0254,22851.0
2015-07-23 10:20:00,167.92,168.1,167.87,168.1,20154.0,144.9909,145.1463,144.9477,145.1463,20154.0
2015-07-23 10:30:00,168.1,168.1,167.83,167.83,19824.0,145.1463,145.1463,144.9131,144.9131,19824.0
2015-07-23 10:40:00,167.82,167.97,167.65,167.67,20130.0,144.9045,145.034,144.7577,144.775,20130.0
2015-07-23 10:50:00,167.67,167.91,167.57,167.91,18603.0,144.775,144.9822,144.6886,144.9822,18603.0
2015-07-23 11:00:00,167.91,168.23,167.87,168.21,21357.0,144.9822,145.2585,144.9477,145.2413,21357.0
2015-07-23 11:10:00,168.23,168.25,167.86,167.95,14248.0,145.2585,145.2758,144.939,145.0168,14248.0
2015-07-23 11:20:00,167.98,168.12,167.9,168.04,13327.0,145.0427,145.1635,144.9736,145.0945,13327.0
2015-07-23 11:30:00,168.0,168.23,167.97,167.97,12981.0,145.0599,145.2585,145.034,145.034,12981.0
2015-07-23 11:40:00,168.01,168.21,167.91,168.0,6030.0,145.0686,145.2413,144.9822,145.0599,6030.0
2015-07-23 11:50:00,168.0,168.11,167.83,168.02,11693.0,145.0599,145.1549,144.9131,145.0772,11693.0
2015-07-23 12:00:00,168.01,168.06,167.62,167.77,12988.0,145.0686,145.1117,144.7318,144.8613,12988.0
2015-07-23 12:10:00,167.78,167.78,167.53,167.53,26724.0,144.87,144.87,144.6541,144.6541,26724.0
2015-07-23 12:20:00,167.51,167.55,167.04,167.26,30865.0,144.6368,144.6714,144.231,144.421,30865.0
2015-07-23 12:30:00,167.2,167.31,167.1,167.12,3832.0,144.3692,144.4641,144.2828,144.3001,3832.0
2015-07-23 12:40:00,167.19,167.28,167.14,167.23,12300.0,144.3605,144.4382,144.3174,144.3951,12300.0
2015-07-23 12:50:00,167.23,167.5,167.23,167.44,11800.0,144.3951,144.6282,144.3951,144.5764,11800.0
2015-07-23 13:00:00,167.41,167.64,167.39,167.64,7847.0,144.5505,144.7491,144.5332,144.7491,7847.0
2015-07-23 13:10:00,167.59,167.59,167.39,167.58,5321.0,144.7059,144.7059,144.5332,144.6973,5321.0
2015-07-23 13:20:00,167.61,167.62,167.46,167.51,8748.0,144.7232,144.7318,144.5937,144.6368,8748.0
2015-07-23 13:30:00,167.55,167.74,167.49,167.55,15144.0,144.6714,144.8354,144.6196,144.6714,15144.0
2015-07-23 13:40:00,167.56,167.85,167.54,167.82,8835.0,144.68,144.9304,144.6627,144.9045,8835.0
2015-07-23 13:50:00,167.79,167.99,167.71,167.9,8460.0,144.8786,145.0513,144.8095,144.9736,8460.0
2015-07-23 14:00:00,167.88,168.0,167.75,167.88,9738.0,144.9563,145.0599,144.8441,144.9563,9738.0
2015-07-23 14:10:00,167.87,167.97,167.72,167.86,13001.0,144.9477,145.034,144.8182,144.939,13001.0
2015-07-23 14:20:00,167.81,167.91,167.69,167.91,10437.0,144.8959,144.9822,144.7923,144.9822,10437.0
2015-07-23 14:30:00,167.9,168.1,167.81,168.07,17803.0,144.9736,145.1463,144.8959,145.1204,17803.0
2015-07-23 14:40:00,168.05,168.18,168.05,168.12,11012.0,145.1031,145.2154,145.1031,145.1635,11012.0
2015-07-23 14:50:00,168.12,168.12,167.63,167.63,14898.0,145.1635,145.1635,144.7405,144.7405,14898.0
2015-07-23 15:00:00,167.64,167.64,167.26,167.31,11924.0,144.7491,144.7491,144.421,144.4641,11924.0
2015-07-23 15:10:00,167.29,167.3,167.04,167.06,14597.0,144.4469,144.4555,144.231,144.2483,14597.0
2015-07-23 15:20:00,167.07,167.11,166.8,166.84,41117.0,144.2569,144.2915,144.0238,144.0583,41117.0
2015-07-23 15:30:00,166.84,166.93,166.57,166.76,32023.0,144.0583,144.136,143.8252,143.9892,32023.0
2015-07-23 15:40:00,166.77,166.92,166.6,166.73,51651.0,143.9979,144.1274,143.8511,143.9633,51651.0
2015-07-23 15:50:00,166.71,166.84,166.57,166.84,90158.0,143.9461,144.0583,143.8252,144.0583,90158.0
2015-07-24 09:30:00,166.96,167.57,166.07,166.07,40260.0,144.1619,144.6886,143.3935,143.3935,40260.0
2015-07-24 09:40:00,166.08,166.36,166.07,166.23,44458.0,143.4021,143.6439,143.3935,143.5316,44458.0
2015-07-24 09:50:00,166.32,166.36,166.18,166.3,46678.0,143.6093,143.6439,143.4884,143.5921,46678.0
2015-07-24 10:00:00,166.34,166.36,166.06,166.28,92596.0,143.6266,143.6439,143.3848,143.5748,92596.0
2015-07-24 10:10:00,166.33,166.4,166.03,166.03,17682.0,143.618,143.6784,143.3589,143.3589,17682.0
2015-07-24 10:20:00,166.03,166.09,165.94,165.95,27641.0,143.3589,143.4107,143.2812,143.2899,27641.0
2015-07-24 10:30:00,165.95,166.0,165.62,165.7,46880.0,143.2899,143.333,143.0049,143.074,46880.0
2015-07-24 10:40:00,165.7,165.75,165.34,165.34,25381.0,143.074,143.1172,142.7631,142.7631,25381.0
2015-07-24 10:50:00,165.31,165.45,165.16,165.16,14544.0,142.7372,142.8581,142.6077,142.6077,14544.0
2015-07-24 11:00:00,165.24,165.25,164.9,165.03,50637.0,142.6768,142.6854,142.3832,142.4955,50637.0
2015-07-24 11:10:00,165.02,165.17,164.93,165.16,17889.0,142.4868,142.6164,142.4091,142.6077,17889.0
2015-07-24 11:20:00,165.17,165.23,165.1,165.17,16492.0,142.6164,142.6682,142.5559,142.6164,16492.0
2015-07-24 11:30:00,165.19,165.32,165.08,165.32,25975.0,142.6336,142.7459,142.5386,142.7459,25975.0
2015-07-24 11:40:00,165.32,165.43,165.14,165.14,12725.0,142.7459,142.8409,142.5905,142.5905,12725.0
2015-07-24 11:50:00,165.19,165.19,164.75,164.82,24170.0,142.6336,142.6336,142.2537,142.3142,24170.0
2015-07-24 12:00:00,164.84,165.26,164.84,165.08,9229.0,142.3314,142.6941,142.3314,142.5386,9229.0
2015-07-24 12:10:00,165.08,165.32,165.01,165.09,5617.0,142.5386,142.7459,142.4782,142.5473,5617.0
2015-07-24 12:20:00,165.11,165.25,165.1,165.13,5613.0,142.5646,142.6854,142.5559,142.5818,5613.0
2015-07-24 12:30:00,165.2,165.33,165.05,165.06,21571.0,142.6423,142.7545,142.5127,142.5214,21571.0
2015-07-24 12:40:00,165.05,165.09,164.94,165.02,7875.0,142.5127,142.5473,142.4178,142.4868,7875.0
2015-07-24 12:50:00,165.05,165.07,164.87,165.05,7616.0,142.5127,142.53,142.3573,142.5127,7616.0
2015-07-24 13:00:00,165.09,165.1,164.93,164.99,14367.0,142.5473,142.5559,142.4091,142.4609,14367.0
2015-07-24 13:10:00,164.95,165.01,164.78,164.92,9075.0,142.4264,142.4782,142.2796,142.4005,9075.0
2015-07-24 13:20:00,164.88,164.99,164.86,164.91,10878.0,142.366,142.4609,142.3487,142.3919,10878.0
2015-07-24 13:30:00,164.85,164.9,164.78,164.78,6267.0,142.3401,142.3832,142.2796,142.2796,6267.0
2015-07-24 13:40:00,164.8,164.8,164.32,164.37,41871.0,142.2969,142.2969,141.8824,141.9256,41871.0
2015-07-24 13:50:00,164.33,164.37,164.07,164.16,20814.0,141.8911,141.9256,141.6666,141.7443,20814.0
2015-07-24 14:00:00,164.16,164.19,163.81,163.86,30967.0,141.7443,141.7702,141.4421,141.4852,30967.0
2015-07-24 14:10:00,163.89,163.95,163.65,163.75,22007.0,141.5111,141.5629,141.3039,141.3903,22007.0
2015-07-24 14:20:00,163.78,163.83,163.55,163.65,66829.0,141.4162,141.4593,141.2176,141.3039,66829.0
2015-07-24 14:30:00,163.62,163.67,163.36,163.39,31062.0,141.278,141.3212,141.0535,141.0794,31062.0
2015-07-24 14:40:00,163.42,163.62,163.42,163.49,21819.0,141.1053,141.278,141.1053,141.1658,21819.0
2015-07-24 14:50:00,163.49,163.61,163.26,163.52,14292.0,141.1658,141.2694,140.9672,141.1917,14292.0
2015-07-24 15:00:00,163.51,163.75,163.37,163.72,31523.0,141.183,141.3903,141.0621,141.3644,31523.0
2015-07-24 15:10:00,163.7,163.98,163.69,163.91,39374.0,141.3471,141.5889,141.3385,141.5284,39374.0
2015-07-24 15:20:00,163.92,164.1,163.78,163.78,71090.0,141.537,141.6925,141.4162,141.4162,71090.0
2015-07-24 15:30:00,163.81,163.86,163.7,163.82,63893.0,141.4421,141.4852,141.3471,141.4507,63893.0
2015-07-24 15:40:00,163.85,164.08,163.69,163.98,72799.0,141.4766,141.6752,141.3385,141.5889,72799.0
2015-07-24 15:50:00,164.0,164.22,163.93,164.08,98225.0,141.6061,141.7961,141.5457,141.6752,98225.0
2015-07-27 09:30:00,162.75,164.78,162.38,164.2,93969.0,140.5268,142.2796,140.2073,141.7788,93969.0
2015-07-27 09:40:00,164.08,164.5,163.64,164.45,24362.0,141.6752,142.0378,141.2953,141.9947,24362.0
2015-07-27 09:50:00,164.5,164.6,164.12,164.44,23310.0,142.0378,142.1242,141.7097,141.986,23310.0
2015-07-27 10:00:00,164.44,164.47,163.71,163.75,32746.0,141.986,142.0119,141.3557,141.3903,32746.0
2015-07-27 10:10:00,163.75,164.22,163.75,164.09,23249.0,141.3903,141.7961,141.3903,141.6838,23249.0
2015-07-27 10:20:00,164.01,164.21,163.76,164.13,32548.0,141.6148,141.7874,141.3989,141.7184,32548.0
2015-07-27 10:30:00,164.09,164.52,164.08,164.5,23269.0,141.6838,142.0551,141.6752,142.0378,23269.0
2015-07-27 10:40:00,164.52,164.62,164.29,164.47,28164.0,142.0551,142.1415,141.8565,142.0119,28164.0
2015-07-27 10:50:00,164.41,164.48,164.18,164.48,17885.0,141.9601,142.0206,141.7615,142.0206,17885.0
2015-07-27 11:00:00,164.46,164.64,164.29,164.54,15904.0,142.0033,142.1587,141.8565,142.0724,15904.0
2015-07-27 11:10:00,164.52,164.53,164.19,164.31,14330.0,142.0551,142.0638,141.7702,141.8738,14330.0
2015-07-27 11:20:00,164.27,164.69,164.11,164.62,21560.0,141.8393,142.2019,141.7011,142.1415,21560.0
2015-07-27 11:30:00,164.65,164.76,164.19,164.54,80719.0,142.1674,142.2623,141.7702,142.0724,80719.0
2015-07-27 11:40:00,164.54,165.12,164.42,164.94,30043.0,142.0724,142.5732,141.9688,142.4178,30043.0
2015-07-27 11:50:00,164.88,165.09,164.75,164.99,26716.0,142.366,142.5473,142.2537,142.4609,26716.0
2015-07-27 12:00:00,165.06,165.08,164.76,164.78,13738.0,142.5214,142.5386,142.2623,142.2796,13738.0
2015-07-27 12:10:00,164.8,164.83,164.54,164.62,26130.0,142.2969,142.3228,142.0724,142.1415,26130.0
2015-07-27 12:20:00,164.67,164.98,164.64,164.77,10600.0,142.1846,142.4523,142.1587,142.271,10600.0
2015-07-27 12:30:00,164.77,164.82,164.62,164.81,7134.0,142.271,142.3142,142.1415,142.3055,7134.0
2015-07-27 12:40:00,164.77,164.79,164.65,164.71,7855.0,142.271,142.2882,142.1674,142.2192,7855.0
2015-07-27 12:50:00,164.75,164.76,164.54,164.6,15500.0,142.2537,142.2623,142.0724,142.1242,15500.0
2015-07-27 13:00:00,164.62,164.75,164.62,164.68,11116.0,142.1415,142.2537,142.1415,142.1933,11116.0
2015-07-27 13:10:00,164.67,164.71,164.58,164.61,16498.0,142.1846,142.2192,142.1069,142.1328,16498.0
2015-07-27 13:20:00,164.56,164.71,164.47,164.68,46914.0,142.0897,142.2192,142.0119,142.1933,46914.0
2015-07-27 13:30:00,164.68,164.75,164.48,164.6,52495.0,142.1933,142.2537,142.0206,142.1242,52495.0
2015-07-27 13:40:00,164.59,164.88,164.5,164.78,19022.0,142.1156,142.366,142.0378,142.2796,19022.0
2015-07-27 13:50:00,164.76,164.85,164.54,164.62,12494.0,142.2623,142.3401,142.0724,142.1415,12494.0
2015-07-27 14:00:00,164.59,164.74,164.49,164.57,39377.0,142.1156,142.2451,142.0292,142.0983,39377.0
2015-07-27 14:10:00,164.56,164.76,164.51,164.59,32212.0,142.0897,142.2623,142.0465,142.1156,32212.0
2015-07-27 14:20:00,164.59,164.64,164.41,164.46,20733.0,142.1156,142.1587,141.9601,142.0033,20733.0
2015-07-27 14:30:00,164.47,164.51,164.26,164.39,60997.0,142.0119,142.0465,141.8306,141.9429,60997.0
2015-07-27 14:40:00,164.41,164.47,164.3,164.39,63804.0,141.9601,142.0119,141.8652,141.9429,63804.0
2015-07-27 14:50:00,164.37,164.37,164.13,164.33,95036.0,141.9256,141.9256,141.7184,141.8911,95036.0
2015-07-27 15:00:00,164.33,164.41,164.09,164.35,69026.0,141.8911,141.9601,141.6838,141.9083,69026.0
2015-07-27 15:10:00,164.31,164.4,163.92,164.07,60380.0,141.8738,141.9515,141.537,141.6666,60380.0
2015-07-27 15:20:00,164.04,164.24,164.04,164.09,64902.0,141.6407,141.8134,141.6407,141.6838,64902.0
2015-07-27 15:30:00,164.09,164.31,164.09,164.25,97883.0,141.6838,141.8738,141.6838,141.822,97883.0
2015-07-27 15:40:00,164.26,164.47,164.22,164.41,78176.0,141.8306,142.0119,141.7961,141.9601,78176.0
2015-07-27 15:50:00,164.4,164.78,164.38,164.67,173218.0,141.9515,142.2796,141.9342,142.1846,173218.0
2015-07-28 09:30:00,166.44,167.21,166.19,166.97,186475.0,143.7129,144.3778,143.4971,144.1706,186475.0
2015-07-28 09:40:00,166.98,166.99,166.55,166.76,43884.0,144.1792,144.1878,143.8079,143.9892,43884.0
2015-07-28 09:50:00,166.76,166.87,166.31,166.87,35315.0,143.9892,144.0842,143.6007,144.0842,35315.0
2015-07-28 10:00:00,166.81,167.16,166.71,167.16,25508.0,144.0324,144.3346,143.9461,144.3346,25508.0
2015-07-28 10:10:00,167.17,168.0,167.16,167.76,72505.0,144.3433,145.0599,144.3346,144.8527,72505.0
2015-07-28 10:20:00,167.81,167.92,167.15,167.15,35255.0,144.8959,144.9909,144.326,144.326,35255.0
2015-07-28 10:30:00,167.14,167.33,166.99,167.16,30569.0,144.3174,144.4814,144.1878,144.3346,30569.0
2015-07-28 10:40:00,167.16,167.41,167.07,167.31,34215.0,144.3346,144.5505,144.2569,144.4641,34215.0
2015-07-28 10:50:00,167.38,168.07,167.29,168.01,30198.0,144.5246,145.1204,144.4469,145.0686,30198.0
2015-07-28 11:00:00,168.08,168.38,167.98,168.38,18070.0,145.129,145.388,145.0427,145.388,18070.0
2015-07-28 11:10:00,168.29,168.44,168.22,168.27,16764.0,145.3103,145.4398,145.2499,145.2931,16764.0
2015-07-28 11:20:00,168.25,168.66,168.19,168.66,19502.0,145.2758,145.6298,145.224,145.6298,19502.0
2015-07-28 11:30:00,168.7,168.9,168.63,168.9,22357.0,145.6643,145.837,145.6039,145.837,22357.0
2015-07-28 11:40:00,168.86,169.04,168.72,168.92,33654.0,145.8025,145.9579,145.6816,145.8543,33654.0
2015-07-28 11:50:00,168.91,168.92,168.71,168.72,27458.0,145.8457,145.8543,145.673,145.6816,27458.0
2015-07-28 12:00:00,168.72,169.21,168.66,169.01,19524.0,145.6816,146.1047,145.6298,145.932,19524.0
2015-07-28 12:10:00,169.02,169.22,168.94,169.05,38221.0,145.9407,146.1133,145.8716,145.9666,38221.0
2015-07-28 12:20:00,169.05,169.22,168.97,169.07,22419.0,145.9666,146.1133,145.8975,145.9838,22419.0
2015-07-28 12:30:00,169.14,169.17,168.92,168.94,11795.0,146.0443,146.0702,145.8543,145.8716,11795.0
2015-07-28 12:40:00,168.96,169.02,168.82,168.84,12357.0,145.8888,145.9407,145.768,145.7852,12357.0
2015-07-28 12:50:00,168.88,168.94,168.65,168.65,16980.0,145.8198,145.8716,145.6212,145.6212,16980.0
2015-07-28 13:00:00,168.68,168.97,168.63,168.89,13959.0,145.6471,145.8975,145.6039,145.8284,13959.0
2015-07-28 13:10:00,168.84,169.08,168.8,169.06,17185.0,145.7852,145.9925,145.7507,145.9752,17185.0
2015-07-28 13:20:00,169.05,169.08,168.99,169.03,25225.0,145.9666,145.9925,145.9147,145.9493,25225.0
2015-07-28 13:30:00,169.01,169.01,168.71,168.81,13857.0,145.932,145.932,145.673,145.7593,13857.0
2015-07-28 13:40:00,168.82,168.9,168.74,168.87,10610.0,145.768,145.837,145.6989,145.8111,10610.0
2015-07-28 13:50:00,168.92,169.37,168.87,169.33,41751.0,145.8543,146.2429,145.8111,146.2083,41751.0
2015-07-28 14:00:00,169.33,169.39,169.13,169.2,34729.0,146.2083,146.2601,146.0356,146.0961,34729.0
2015-07-28 14:10:00,169.22,169.27,169.19,169.22,35795.0,146.1133,146.1565,146.0874,146.1133,35795.0
2015-07-28 14:20:00,169.23,169.3,169.21,169.23,28151.0,146.122,146.1824,146.1047,146.122,28151.0
2015-07-28 14:30:00,169.26,169.27,169.03,169.05,17561.0,146.1479,146.1565,145.9493,145.9666,17561.0
2015-07-28 14:40:00,169.04,169.18,168.95,169.02,23864.0,145.9579,146.0788,145.8802,145.9407,23864.0
2015-07-28 14:50:00,168.99,169.03,168.89,169.0,40081.0,145.9147,145.9493,145.8284,145.9234,40081.0
2015-07-28 15:00:00,169.03,169.15,168.92,169.15,25677.0,145.9493,146.0529,145.8543,146.0529,25677.0
2015-07-28 15:10:00,169.17,169.45,169.16,169.4,23852.0,146.0702,146.3119,146.0615,146.2688,23852.0
2015-07-28 15:20:00,169.41,169.48,169.33,169.38,33705.0,146.2774,146.3378,146.2083,146.2515,33705.0
2015-07-28 15:30:00,169.38,169.44,169.35,169.39,46844.0,146.2515,146.3033,146.2256,146.2601,46844.0
2015-07-28 15:40:00,169.37,169.65,169.34,169.48,77096.0,146.2429,146.4846,146.217,146.3378,77096.0
2015-07-28 15:50:00,169.45,169.63,169.34,169.44,140160.0,146.3119,146.4674,146.217,146.3033,140160.0
2015-07-29 09:30:00,169.3,169.79,169.14,169.78,23726.0,146.1824,146.6055,146.0443,146.5969,23726.0
2015-07-29 09:40:00,169.95,170.14,169.76,170.09,16279.0,146.7437,146.9077,146.5796,146.8645,16279.0
2015-07-29 09:50:00,170.02,170.63,170.02,170.63,30292.0,146.8041,147.3308,146.8041,147.3308,30292.0
2015-07-29 10:00:00,170.55,171.08,170.43,171.03,28238.0,147.2617,147.7194,147.1581,147.6762,28238.0
2015-07-29 10:10:00,171.11,171.3,170.92,171.14,50168.0,147.7453,147.9093,147.5812,147.7712,50168.0
2015-07-29 10:20:00,171.21,171.28,170.84,170.91,47558.0,147.8316,147.8921,147.5121,147.5726,47558.0
2015-07-29 10:30:00,170.95,171.49,170.92,171.44,34051.0,147.6071,148.0734,147.5812,148.0302,34051.0
2015-07-29 10:40:00,171.46,171.75,171.4,171.74,23782.0,148.0475,148.2979,147.9957,148.2892,23782.0
2015-07-29 10:50:00,171.74,171.96,171.73,171.86,18333.0,148.2892,148.4792,148.2806,148.3929,18333.0
2015-07-29 11:00:00,171.88,172.07,171.78,171.9,25614.0,148.4101,148.5742,148.3238,148.4274,25614.0
2015-07-29 11:10:00,171.89,172.18,171.74,171.97,20279.0,148.4188,148.6692,148.2892,148.4878,20279.0
2015-07-29 11:20:00,171.95,172.27,171.95,172.12,22744.0,148.4706,148.7469,148.4706,148.6174,22744.0
2015-07-29 11:30:00,172.13,172.45,172.13,172.45,13853.0,148.626,148.9023,148.626,148.9023,13853.0
2015-07-29 11:40:00,172.41,172.5,172.32,172.5,13955.0,148.8678,148.9455,148.79,148.9455,13955.0
2015-07-29 11:50:00,172.44,172.46,172.16,172.38,12523.0,148.8937,148.9109,148.6519,148.8418,12523.0
2015-07-29 12:00:00,172.39,172.6,172.31,172.31,12667.0,148.8505,149.0318,148.7814,148.7814,12667.0
2015-07-29 12:10:00,172.34,172.34,172.1,172.15,8755.0,148.8073,148.8073,148.6001,148.6433,8755.0
2015-07-29 12:20:00,172.1,172.1,171.88,171.9,12167.0,148.6001,148.6001,148.4101,148.4274,12167.0
2015-07-29 12:30:00,171.86,172.0,171.58,171.58,63900.0,148.3929,148.5137,148.1511,148.1511,63900.0
2015-07-29 12:40:00,171.61,171.72,171.56,171.59,7015.0,148.177,148.272,148.1338,148.1597,7015.0
2015-07-29 12:50:00,171.62,171.63,171.4,171.5,11596.0,148.1856,148.1943,147.9957,148.082,11596.0
2015-07-29 13:00:00,171.5,171.63,171.42,171.5,11797.0,148.082,148.1943,148.0129,148.082,11797.0
2015-07-29 13:10:00,171.46,171.64,171.44,171.53,6208.0,148.0475,148.2029,148.0302,148.1079,6208.0
2015-07-29 13:20:00,171.5,171.5,171.36,171.42,8000.0,148.082,148.082,147.9611,148.0129,8000.0
2015-07-29 13:30:00,171.38,171.57,171.38,171.47,14812.0,147.9784,148.1425,147.9784,148.0561,14812.0
2015-07-29 13:40:00,171.46,171.6,171.38,171.52,15971.0,148.0475,148.1684,147.9784,148.0993,15971.0
2015-07-29 13:50:00,171.51,171.72,171.44,171.44,5920.0,148.0906,148.272,148.0302,148.0302,5920.0
2015-07-29 14:00:00,171.43,172.18,171.07,171.4,21090.0,148.0216,148.6692,147.7107,147.9957,21090.0
2015-07-29 14:10:00,171.34,171.75,171.33,171.62,12615.0,147.9439,148.2979,147.9352,148.1856,12615.0
2015-07-29 14:20:00,171.65,171.76,171.36,171.44,14283.0,148.2115,148.3065,147.9611,148.0302,14283.0
2015-07-29 14:30:00,171.48,171.7,171.36,171.64,17355.0,148.0647,148.2547,147.9611,148.2029,17355.0
2015-07-29 14:40:00,171.66,172.14,171.66,172.03,21316.0,148.2202,148.6346,148.2202,148.5396,21316.0
2015-07-29 14:50:00,172.08,172.15,171.88,172.0,18068.0,148.5828,148.6433,148.4101,148.5137,18068.0
2015-07-29 15:00:00,172.03,172.16,171.91,171.94,31394.0,148.5396,148.6519,148.436,148.4619,31394.0
2015-07-29 15:10:00,171.91,172.02,171.82,171.85,23146.0,148.436,148.531,148.3583,148.3842,23146.0
2015-07-29 15:20:00,171.87,172.34,171.87,172.21,30186.0,148.4015,148.8073,148.4015,148.6951,30186.0
2015-07-29 15:30:00,172.21,172.27,171.93,172.01,27753.0,148.6951,148.7469,148.4533,148.5224,27753.0
2015-07-29 15:40:00,172.01,172.25,172.01,172.06,46267.0,148.5224,148.7296,148.5224,148.5655,46267.0
2015-07-29 15:50:00,172.06,172.09,171.83,171.91,77246.0,148.5655,148.5914,148.367,148.436,77246.0
2015-07-30 09:30:00,170.51,171.42,170.19,170.87,31076.0,147.2272,148.0129,146.9509,147.538,31076.0
2015-07-30 09:40:00,171.26,171.64,170.77,170.97,16741.0,147.8748,148.2029,147.4517,147.6244,16741.0
2015-07-30 09:50:00,170.97,170.97,170.66,170.88,13226.0,147.6244,147.6244,147.3567,147.5467,13226.0
2015-07-30 10:00:00,170.75,170.87,170.17,170.21,17964.0,147.4344,147.538,146.9336,146.9682,17964.0
2015-07-30 10:10:00,170.16,170.79,170.16,170.45,10147.0,146.925,147.469,146.925,147.1754,10147.0
2015-07-30 10:20:00,170.47,170.95,170.47,170.95,10853.0,147.1927,147.6071,147.1927,147.6071,10853.0
2015-07-30 10:30:00,170.95,171.05,170.66,170.81,19021.0,147.6071,147.6935,147.3567,147.4862,19021.0
2015-07-30 10:40:00,170.81,170.88,170.7,170.76,9161.0,147.4862,147.5467,147.3912,147.4431,9161.0
2015-07-30 10:50:00,170.73,170.82,170.56,170.64,13471.0,147.4172,147.4949,147.2704,147.3394,13471.0
2015-07-30 11:00:00,170.66,170.84,170.47,170.73,9247.0,147.3567,147.5121,147.1927,147.4172,9247.0
2015-07-30 11:10:00,170.75,171.44,170.75,171.26,7691.0,147.4344,148.0302,147.4344,147.8748,7691.0
2015-07-30 11:20:00,171.3,171.73,171.29,171.4,10823.0,147.9093,148.2806,147.9007,147.9957,10823.0
2015-07-30 11:30:00,171.43,171.57,171.32,171.33,7891.0,148.0216,148.1425,147.9266,147.9352,7891.0
2015-07-30 11:40:00,171.33,171.59,171.21,171.47,12998.0,147.9352,148.1597,147.8316,148.0561,12998.0
2015-07-30 11:50:00,171.47,171.55,171.19,171.37,7772.0,148.0561,148.1252,147.8143,147.9698,7772.0
2015-07-30 12:00:00,171.27,171.59,171.27,171.55,8264.0,147.8834,148.1597,147.8834,148.1252,8264.0
2015-07-30 12:10:00,171.56,171.64,171.44,171.54,7740.0,148.1338,148.2029,148.0302,148.1165,7740.0
2015-07-30 12:20:00,171.48,171.48,171.1,171.12,14458.0,148.0647,148.0647,147.7366,147.7539,14458.0
2015-07-30 12:30:00,171.15,171.19,170.83,171.05,15867.0,147.7798,147.8143,147.5035,147.6935,15867.0
2015-07-30 12:40:00,171.07,171.14,171.01,171.07,6103.0,147.7107,147.7712,147.6589,147.7107,6103.0
2015-07-30 12:50:00,171.04,171.08,170.95,170.95,5300.0,147.6848,147.7194,147.6071,147.6071,5300.0
2015-07-30 13:00:00,170.99,171.04,170.82,170.96,8829.0,147.6417,147.6848,147.4949,147.6157,8829.0
2015-07-30 13:10:00,170.91,170.98,170.73,170.94,9230.0,147.5726,147.633,147.4172,147.5985,9230.0
2015-07-30 13:20:00,170.9,170.97,170.75,170.96,10153.0,147.5639,147.6244,147.4344,147.6157,10153.0
2015-07-30 13:30:00,170.97,171.15,170.85,170.88,15596.0,147.6244,147.7798,147.5208,147.5467,15596.0
2015-07-30 13:40:00,170.84,171.15,170.81,171.14,11725.0,147.5121,147.7798,147.4862,147.7712,11725.0
2015-07-30 13:50:00,171.11,171.18,170.97,171.07,11225.0,147.7453,147.8057,147.6244,147.7107,11225.0
2015-07-30 14:00:00,171.09,171.32,171.08,171.21,13382.0,147.728,147.9266,147.7194,147.8316,13382.0
2015-07-30 14:10:00,171.18,171.31,171.12,171.3,11924.0,147.8057,147.918,147.7539,147.9093,11924.0
2015-07-30 14:20:00,171.27,171.39,171.26,171.34,10945.0,147.8834,147.987,147.8748,147.9439,10945.0
2015-07-30 14:30:00,171.35,171.37,171.13,171.26,19677.0,147.9525,147.9698,147.7625,147.8748,19677.0
2015-07-30 14:40:00,171.27,171.41,171.15,171.15,19871.0,147.8834,148.0043,147.7798,147.7798,19871.0
2015-07-30 14:50:00,171.16,171.36,171.15,171.21,22140.0,147.7884,147.9611,147.7798,147.8316,22140.0
2015-07-30 15:00:00,171.18,171.37,171.18,171.24,26511.0,147.8057,147.9698,147.8057,147.8575,26511.0
2015-07-30 15:10:00,171.22,171.28,171.16,171.21,21522.0,147.8402,147.8921,147.7884,147.8316,21522.0
2015-07-30 15:20:00,171.23,171.31,171.17,171.29,22948.0,147.8489,147.918,147.7971,147.9007,22948.0
2015-07-30 15:30:00,171.29,171.41,171.24,171.38,31437.0,147.9007,148.0043,147.8575,147.9784,31437.0
2015-07-30 15:40:00,171.41,171.55,171.34,171.4,33277.0,148.0043,148.1252,147.9439,147.9957,33277.0
2015-07-30 15:50:00,171.4,171.47,171.14,171.31,118642.0,147.9957,148.0561,147.7712,147.918,118642.0
2015-07-31 09:30:00,169.01,172.19,167.41,171.94,81835.0,145.932,148.6778,144.5505,148.4619,81835.0
2015-07-31 09:40:00,172.0,172.08,171.65,171.65,14723.0,148.5137,148.5828,148.2115,148.2115,14723.0
2015-07-31 09:50:00,171.79,171.86,171.6,171.67,11789.0,148.3324,148.3929,148.1684,148.2288,11789.0
2015-07-31 10:00:00,171.68,171.87,170.91,171.16,13213.0,148.2374,148.4015,147.5726,147.7884,13213.0
2015-07-31 10:10:00,171.16,171.29,170.9,171.16,14198.0,147.7884,147.9007,147.5639,147.7884,14198.0
2015-07-31 10:20:00,171.1,172.05,171.1,171.77,23018.0,147.7366,148.5569,147.7366,148.3151,23018.0
2015-07-31 10:30:00,171.66,172.2,171.55,172.08,11142.0,148.2202,148.6864,148.1252,148.5828,11142.0
2015-07-31 10:40:00,171.97,172.35,171.81,172.09,16506.0,148.4878,148.8159,148.3497,148.5914,16506.0
2015-07-31 10:50:00,172.06,172.23,171.94,172.11,13371.0,148.5655,148.7123,148.4619,148.6087,13371.0
2015-07-31 11:00:00,172.06,172.09,171.9,171.98,5400.0,148.5655,148.5914,148.4274,148.4965,5400.0
2015-07-31 11:10:00,172.1,172.38,172.05,172.27,12045.0,148.6001,148.8418,148.5569,148.7469,12045.0
2015-07-31 11:20:00,172.27,172.33,171.99,172.13,12988.0,148.7469,148.7987,148.5051,148.626,12988.0
2015-07-31 11:30:00,172.14,172.36,172.11,172.26,9270.0,148.6346,148.8246,148.6087,148.7382,9270.0
2015-07-31 11:40:00,172.27,172.27,172.11,172.15,6060.0,148.7469,148.7469,148.6087,148.6433,6060.0
2015-07-31 11:50:00,172.16,172.16,171.95,172.09,8016.0,148.6519,148.6519,148.4706,148.5914,8016.0
2015-07-31 12:00:00,172.08,172.23,172.02,172.15,10629.0,148.5828,148.7123,148.531,148.6433,10629.0
2015-07-31 12:10:00,172.18,172.36,172.04,172.23,13249.0,148.6692,148.8246,148.5483,148.7123,13249.0
2015-07-31 12:20:00,172.26,172.37,172.1,172.36,16627.0,148.7382,148.8332,148.6001,148.8246,16627.0
2015-07-31 12:30:00,172.36,172.46,172.13,172.2,11093.0,148.8246,148.9109,148.626,148.6864,11093.0
2015-07-31 12:40:00,172.23,172.27,172.01,172.27,8325.0,148.7123,148.7469,148.5224,148.7469,8325.0
2015-07-31 12:50:00,172.25,172.39,172.25,172.3,7030.0,148.7296,148.8505,148.7296,148.7728,7030.0
2015-07-31 13:00:00,172.27,172.45,172.25,172.29,13695.0,148.7469,148.9023,148.7296,148.7641,13695.0
2015-07-31 13:10:00,172.28,172.29,172.03,172.14,7777.0,148.7555,148.7641,148.5396,148.6346,7777.0
2015-07-31 13:20:00,172.1,172.1,171.89,171.95,9660.0,148.6001,148.6001,148.4188,148.4706,9660.0
2015-07-31 13:30:00,171.97,172.03,171.81,172.03,12876.0,148.4878,148.5396,148.3497,148.5396,12876.0
2015-07-31 13:40:00,172.02,172.2,172.01,172.1,8279.0,148.531,148.6864,148.5224,148.6001,8279.0
2015-07-31 13:50:00,172.02,172.11,171.99,172.1,8973.0,148.531,148.6087,148.5051,148.6001,8973.0
2015-07-31 14:00:00,172.1,172.35,172.02,172.22,17090.0,148.6001,148.8159,148.531,148.7037,17090.0
2015-07-31 14:10:00,172.22,172.24,172.03,172.07,11992.0,148.7037,148.721,148.5396,148.5742,11992.0
2015-07-31 14:20:00,172.06,172.09,171.84,172.04,13887.0,148.5655,148.5914,148.3756,148.5483,13887.0
2015-07-31 14:30:00,172.09,172.12,171.89,172.07,7782.0,148.5914,148.6174,148.4188,148.5742,7782.0
2015-07-31 14:40:00,172.03,172.2,171.88,172.07,19153.0,148.5396,148.6864,148.4101,148.5742,19153.0
2015-07-31 14:50:00,172.07,172.2,172.01,172.18,13363.0,148.5742,148.6864,148.5224,148.6692,13363.0
2015-07-31 15:00:00,172.16,172.21,171.98,172.1,19688.0,148.6519,148.6951,148.4965,148.6001,19688.0
2015-07-31 15:10:00,172.12,172.3,172.06,172.21,24902.0,148.6174,148.7728,148.5655,148.6951,24902.0
2015-07-31 15:20:00,172.18,172.18,171.74,171.79,26445.0,148.6692,148.6692,148.2892,148.3324,26445.0
2015-07-31 15:30:00,171.79,171.84,171.71,171.76,26310.0,148.3324,148.3756,148.2633,148.3065,26310.0
2015-07-31 15:40:00,171.75,171.83,171.46,171.61,42586.0,148.2979,148.367,148.0475,148.177,42586.0
2015-07-31 15:50:00,171.58,171.62,171.37,171.44,169353.0,148.1511,148.1856,147.9698,148.0302,169353.0
2015-08-03 09:30:00,171.46,171.96,170.87,170.87,20989.0,148.0475,148.4792,147.538,147.538,20989.0
2015-08-03 09:40:00,170.76,171.49,170.76,170.96,11321.0,147.4431,148.0734,147.4431,147.6157,11321.0
2015-08-03 09:50:00,171.0,171.33,170.87,171.3,13759.0,147.6503,147.9352,147.538,147.9093,13759.0
2015-08-03 10:00:00,171.33,171.7,171.07,171.53,6200.0,147.9352,148.2547,147.7107,148.1079,6200.0
2015-08-03 10:10:00,171.64,171.85,171.31,171.39,23139.0,148.2029,148.3842,147.918,147.987,23139.0
2015-08-03 10:20:00,171.28,171.35,170.96,171.21,4554.0,147.8921,147.9525,147.6157,147.8316,4554.0
2015-08-03 10:30:00,171.24,171.25,170.95,171.19,4098.0,147.8575,147.8661,147.6071,147.8143,4098.0
2015-08-03 10:40:00,171.48,171.5,171.24,171.5,1899.0,148.0647,148.082,147.8575,148.082,1899.0
2015-08-03 10:50:00,171.48,171.66,171.33,171.66,2918.0,148.0647,148.2202,147.9352,148.2202,2918.0
2015-08-03 11:00:00,171.58,171.58,171.37,171.48,2779.0,148.1511,148.1511,147.9698,148.0647,2779.0
2015-08-03 11:10:00,171.52,171.57,171.3,171.48,4439.0,148.0993,148.1425,147.9093,148.0647,4439.0
2015-08-03 11:20:00,171.48,171.63,171.36,171.39,7179.0,148.0647,148.1943,147.9611,147.987,7179.0
2015-08-03 11:30:00,171.49,171.64,171.28,171.31,6105.0,148.0734,148.2029,147.8921,147.918,6105.0
2015-08-03 11:40:00,171.27,171.51,171.07,171.08,5913.0,147.8834,148.0906,147.7107,147.7194,5913.0
2015-08-03 11:50:00,171.08,171.12,170.93,171.06,11482.0,147.7194,147.7539,147.5898,147.7021,11482.0
2015-08-03 12:00:00,171.06,171.09,170.73,170.79,10378.0,147.7021,147.728,147.4172,147.469,10378.0
2015-08-03 12:10:00,170.74,171.04,170.73,170.76,8925.0,147.4258,147.6848,147.4172,147.4431,8925.0
2015-08-03 12:20:00,170.79,170.93,170.68,170.86,10373.0,147.469,147.5898,147.374,147.5294,10373.0
2015-08-03 12:30:00,170.8,170.8,170.29,170.5,7100.0,147.4776,147.4776,147.0372,147.2186,7100.0
2015-08-03 12:40:00,170.42,170.55,170.37,170.37,11748.0,147.1495,147.2617,147.1063,147.1063,11748.0
2015-08-03 12:50:00,170.35,170.47,170.09,170.12,11352.0,147.089,147.1927,146.8645,146.8904,11352.0
2015-08-03 13:00:00,170.2,170.32,170.01,170.08,6046.0,146.9595,147.0631,146.7955,146.8559,6046.0
2015-08-03 13:10:00,170.01,170.22,170.01,170.08,12177.0,146.7955,146.9768,146.7955,146.8559,12177.0
2015-08-03 13:20:00,170.06,170.32,170.05,170.26,9920.0,146.8386,147.0631,146.83,147.0113,9920.0
2015-08-03 13:30:00,170.27,170.42,170.21,170.36,8399.0,147.02,147.1495,146.9682,147.0977,8399.0
2015-08-03 13:40:00,170.37,170.5,170.21,170.5,20392.0,147.1063,147.2186,146.9682,147.2186,20392.0
2015-08-03 13:50:00,170.49,170.53,169.91,170.12,14062.0,147.2099,147.2445,146.7091,146.8904,14062.0
2015-08-03 14:00:00,170.09,170.11,169.9,170.04,13495.0,146.8645,146.8818,146.7005,146.8214,13495.0
2015-08-03 14:10:00,169.97,170.0,169.73,169.8,14287.0,146.7609,146.7868,146.5537,146.6141,14287.0
2015-08-03 14:20:00,169.8,169.83,169.56,169.66,16054.0,146.6141,146.64,146.4069,146.4933,16054.0
2015-08-03 14:30:00,169.71,169.92,169.62,169.92,13009.0,146.5364,146.7178,146.4587,146.7178,13009.0
2015-08-03 14:40:00,169.94,170.01,169.78,169.9,14498.0,146.735,146.7955,146.5969,146.7005,14498.0
2015-08-03 14:50:00,169.88,169.9,169.64,169.72,9334.0,146.6832,146.7005,146.476,146.5451,9334.0
2015-08-03 15:00:00,169.82,170.02,169.73,170.02,13766.0,146.6314,146.8041,146.5537,146.8041,13766.0
2015-08-03 15:10:00,170.01,170.02,169.85,169.93,18438.0,146.7955,146.8041,146.6573,146.7264,18438.0
2015-08-03 15:20:00,169.94,170.24,169.92,170.23,27614.0,146.735,146.9941,146.7178,146.9854,27614.0
2015-08-03 15:30:00,170.24,170.51,170.1,170.48,20464.0,146.9941,147.2272,146.8732,147.2013,20464.0
2015-08-03 15:40:00,170.5,170.82,170.5,170.59,21194.0,147.2186,147.4949,147.2186,147.2963,21194.0
2015-08-03 15:50:00,170.57,170.79,170.41,170.74,74086.0,147.279,147.469,147.1408,147.4258,74086.0
2015-08-04 09:30:00,170.97,171.6,170.96,171.19,20073.0,147.6244,148.1684,147.6157,147.8143,20073.0
2015-08-04 09:40:00,171.03,171.31,170.74,171.27,7544.0,147.6762,147.918,147.4258,147.8834,7544.0
2015-08-04 09:50:00,171.31,171.31,170.97,171.17,14447.0,147.918,147.918,147.6244,147.7971,14447.0
2015-08-04 10:00:00,171.1,171.87,171.07,171.68,19652.0,147.7366,148.4015,147.7107,148.2374,19652.0
2015-08-04 10:10:00,171.71,171.84,171.37,171.47,11050.0,148.2633,148.3756,147.9698,148.0561,11050.0
2015-08-04 10:20:00,171.45,171.45,171.0,171.29,9573.0,148.0388,148.0388,147.6503,147.9007,9573.0
2015-08-04 10:30:00,171.3,171.32,170.85,170.97,9175.0,147.9093,147.9266,147.5208,147.6244,9175.0
2015-08-04 10:40:00,170.9,171.03,170.76,170.76,6700.0,147.5639,147.6762,147.4431,147.4431,6700.0
2015-08-04 10:50:00,170.82,170.82,170.23,170.27,11963.0,147.4949,147.4949,146.9854,147.02,11963.0
2015-08-04 11:00:00,170.24,170.82,170.16,170.66,11509.0,146.9941,147.4949,146.925,147.3567,11509.0
2015-08-04 11:10:00,170.64,171.0,170.64,170.69,7655.0,147.3394,147.6503,147.3394,147.3826,7655.0
2015-08-04 11:20:00,170.69,171.0,170.64,171.0,11000.0,147.3826,147.6503,147.3394,147.6503,11000.0
2015-08-04 11:30:00,170.96,171.01,170.72,170.73,8918.0,147.6157,147.6589,147.4085,147.4172,8918.0
2015-08-04 11:40:00,170.76,171.0,170.73,170.8,8696.0,147.4431,147.6503,147.4172,147.4776,8696.0
2015-08-04 11:50:00,170.82,170.83,170.55,170.75,37423.0,147.4949,147.5035,147.2617,147.4344,37423.0
2015-08-04 12:00:00,170.74,171.08,170.69,171.06,11700.0,147.4258,147.7194,147.3826,147.7021,11700.0
2015-08-04 12:10:00,171.09,171.11,170.86,170.89,3971.0,147.728,147.7453,147.5294,147.5553,3971.0
2015-08-04 12:20:00,170.9,170.9,170.59,170.62,12826.0,147.5639,147.5639,147.2963,147.3222,12826.0
2015-08-04 12:30:00,170.6,170.76,170.6,170.74,6342.0,147.3049,147.4431,147.3049,147.4258,6342.0
2015-08-04 12:40:00,170.73,170.73,170.51,170.6,4978.0,147.4172,147.4172,147.2272,147.3049,4978.0
2015-08-04 12:50:00,170.65,170.85,170.62,170.79,3650.0,147.3481,147.5208,147.3222,147.469,3650.0
2015-08-04 13:00:00,170.74,170.74,170.59,170.73,5660.0,147.4258,147.4258,147.2963,147.4172,5660.0
2015-08-04 13:10:00,170.79,170.93,170.72,170.88,12490.0,147.469,147.5898,147.4085,147.5467,12490.0
2015-08-04 13:20:00,170.85,171.01,170.81,170.98,8314.0,147.5208,147.6589,147.4862,147.633,8314.0
2015-08-04 13:30:00,170.96,171.15,170.92,171.06,7935.0,147.6157,147.7798,147.5812,147.7021,7935.0
2015-08-04 13:40:00,171.13,171.17,170.8,170.8,9410.0,147.7625,147.7971,147.4776,147.4776,9410.0
2015-08-04 13:50:00,170.85,170.85,170.49,170.49,7489.0,147.5208,147.5208,147.2099,147.2099,7489.0
2015-08-04 14:00:00,170.49,170.72,170.49,170.51,8579.0,147.2099,147.4085,147.2099,147.2272,8579.0
2015-08-04 14:10:00,170.5,170.55,170.36,170.54,7001.0,147.2186,147.2617,147.0977,147.2531,7001.0
2015-08-04 14:20:00,170.57,170.69,170.3,170.37,12632.0,147.279,147.3826,147.0459,147.1063,12632.0
2015-08-04 14:30:00,170.34,170.55,170.19,170.52,10578.0,147.0804,147.2617,146.9509,147.2358,10578.0
2015-08-04 14:40:00,170.48,170.71,170.35,170.68,13968.0,147.2013,147.3999,147.089,147.374,13968.0
2015-08-04 14:50:00,170.67,170.67,170.37,170.44,16076.0,147.3653,147.3653,147.1063,147.1668,16076.0
2015-08-04 15:00:00,170.52,170.54,170.31,170.42,29254.0,147.2358,147.2531,147.0545,147.1495,29254.0
2015-08-04 15:10:00,170.39,170.4,170.17,170.23,16843.0,147.1236,147.1322,146.9336,146.9854,16843.0
2015-08-04 15:20:00,170.23,170.43,170.2,170.34,20759.0,146.9854,147.1581,146.9595,147.0804,20759.0
2015-08-04 15:30:00,170.38,170.51,170.22,170.22,30805.0,147.1149,147.2272,146.9768,146.9768,30805.0
2015-08-04 15:40:00,170.22,170.29,169.88,169.92,79506.0,146.9768,147.0372,146.6832,146.7178,79506.0
2015-08-04 15:50:00,169.89,170.2,169.85,170.11,83369.0,146.6919,146.9595,146.6573,146.8818,83369.0
2015-08-05 09:30:00,170.78,171.94,170.78,171.85,28502.0,147.4603,148.4619,147.4603,148.3842,28502.0
2015-08-05 09:40:00,171.87,171.97,171.57,171.73,15667.0,148.4015,148.4878,148.1425,148.2806,15667.0
2015-08-05 09:50:00,171.68,171.81,171.43,171.59,25285.0,148.2374,148.3497,148.0216,148.1597,25285.0
2015-08-05 10:00:00,171.5,171.99,171.5,171.99,18966.0,148.082,148.5051,148.082,148.5051,18966.0
2015-08-05 10:10:00,171.89,172.4,171.8,172.4,19065.0,148.4188,148.8591,148.341,148.8591,19065.0
2015-08-05 10:20:00,172.49,172.5,172.21,172.46,14257.0,148.9368,148.9455,148.6951,148.9109,14257.0
2015-08-05 10:30:00,172.57,172.57,172.14,172.14,14549.0,149.0059,149.0059,148.6346,148.6346,14549.0
2015-08-05 10:40:00,172.13,172.13,171.87,171.99,8534.0,148.626,148.626,148.4015,148.5051,8534.0
2015-08-05 10:50:00,172.07,172.51,172.07,172.43,7237.0,148.5742,148.9541,148.5742,148.885,7237.0
2015-08-05 11:00:00,172.45,172.91,172.45,172.9,19850.0,148.9023,149.2995,148.9023,149.2908,19850.0
2015-08-05 11:10:00,172.88,172.99,172.83,172.9,12904.0,149.2736,149.3686,149.2304,149.2908,12904.0
2015-08-05 11:20:00,172.91,173.0,172.59,172.65,15357.0,149.2995,149.3772,149.0232,149.075,15357.0
2015-08-05 11:30:00,172.67,172.74,172.24,172.26,11300.0,149.0923,149.1527,148.721,148.7382,11300.0
2015-08-05 11:40:00,172.19,172.45,172.15,172.42,10423.0,148.6778,148.9023,148.6433,148.8764,10423.0
2015-08-05 11:50:00,172.44,172.52,172.0,172.01,8950.0,148.8937,148.9627,148.5137,148.5224,8950.0
2015-08-05 12:00:00,172.04,172.37,172.03,172.26,11534.0,148.5483,148.8332,148.5396,148.7382,11534.0
2015-08-05 12:10:00,172.25,172.36,172.04,172.09,7727.0,148.7296,148.8246,148.5483,148.5914,7727.0
2015-08-05 12:20:00,172.04,172.15,171.77,171.91,6196.0,148.5483,148.6433,148.3151,148.436,6196.0
2015-08-05 12:30:00,171.87,172.15,171.81,172.04,6129.0,148.4015,148.6433,148.3497,148.5483,6129.0
2015-08-05 12:40:00,172.01,172.08,171.77,172.01,5125.0,148.5224,148.5828,148.3151,148.5224,5125.0
2015-08-05 12:50:00,171.95,172.14,171.76,172.09,9560.0,148.4706,148.6346,148.3065,148.5914,9560.0
2015-08-05 13:00:00,172.18,172.19,171.98,172.12,6215.0,148.6692,148.6778,148.4965,148.6174,6215.0
2015-08-05 13:10:00,172.11,172.12,171.75,171.94,15070.0,148.6087,148.6174,148.2979,148.4619,15070.0
2015-08-05 13:20:00,171.97,172.24,171.92,172.24,12713.0,148.4878,148.721,148.4447,148.721,12713.0
2015-08-05 13:30:00,172.22,172.29,172.12,172.23,10330.0,148.7037,148.7641,148.6174,148.7123,10330.0
2015-08-05 13:40:00,172.22,172.37,172.16,172.23,14178.0,148.7037,148.8332,148.6519,148.7123,14178.0
2015-08-05 13:50:00,172.22,172.27,172.0,172.18,10196.0,148.7037,148.7469,148.5137,148.6692,10196.0
2015-08-05 14:00:00,172.14,172.38,172.05,172.14,8102.0,148.6346,148.8418,148.5569,148.6346,8102.0
2015-08-05 14:10:00,172.09,172.13,171.95,172.01,9409.0,148.5914,148.626,148.4706,148.5224,9409.0
2015-08-05 14:20:00,172.01,172.04,171.68,171.83,11986.0,148.5224,148.5483,148.2374,148.367,11986.0
2015-08-05 14:30:00,171.85,171.99,171.84,171.91,11639.0,148.3842,148.5051,148.3756,148.436,11639.0
2015-08-05 14:40:00,171.92,171.92,171.7,171.8,11689.0,148.4447,148.4447,148.2547,148.341,11689.0
2015-08-05 14:50:00,171.8,171.8,171.59,171.62,9513.0,148.341,148.341,148.1597,148.1856,9513.0
2015-08-05 15:00:00,171.63,171.8,171.58,171.75,13378.0,148.1943,148.341,148.1511,148.2979,13378.0
2015-08-05 15:10:00,171.74,171.89,171.66,171.66,9274.0,148.2892,148.4188,148.2202,148.2202,9274.0
2015-08-05 15:20:00,171.67,171.84,171.62,171.64,11514.0,148.2288,148.3756,148.1856,148.2029,11514.0
2015-08-05 15:30:00,171.64,171.65,171.22,171.3,24066.0,148.2029,148.2115,147.8402,147.9093,24066.0
2015-08-05 15:40:00,171.3,171.51,171.2,171.51,28721.0,147.9093,148.0906,147.823,148.0906,28721.0
2015-08-05 15:50:00,171.5,171.57,171.29,171.34,61829.0,148.082,148.1425,147.9007,147.9439,61829.0
2015-08-06 09:30:00,172.14,172.19,170.57,170.78,31741.0,148.6346,148.6778,147.279,147.4603,31741.0
2015-08-06 09:40:00,170.62,171.19,170.61,170.72,20668.0,147.3222,147.8143,147.3135,147.4085,20668.0
2015-08-06 09:50:00,170.64,170.75,170.0,170.17,12155.0,147.3394,147.4344,146.7868,146.9336,12155.0
2015-08-06 10:00:00,170.2,170.42,169.84,170.28,12227.0,146.9595,147.1495,146.6487,147.0286,12227.0
2015-08-06 10:10:00,170.41,170.74,170.11,170.11,9525.0,147.1408,147.4258,146.8818,146.8818,9525.0
2015-08-06 10:20:00,170.13,170.44,169.92,170.32,9392.0,146.8991,147.1668,146.7178,147.0631,9392.0
2015-08-06 10:30:00,170.23,170.93,170.23,170.77,12681.0,146.9854,147.5898,146.9854,147.4517,12681.0
2015-08-06 10:40:00,170.76,170.82,170.52,170.68,12974.0,147.4431,147.4949,147.2358,147.374,12974.0
2015-08-06 10:50:00,170.72,170.91,170.64,170.88,13918.0,147.4085,147.5726,147.3394,147.5467,13918.0
2015-08-06 11:00:00,170.94,171.01,170.66,170.75,11996.0,147.5985,147.6589,147.3567,147.4344,11996.0
2015-08-06 11:10:00,170.71,170.93,170.56,170.89,18512.0,147.3999,147.5898,147.2704,147.5553,18512.0
2015-08-06 11:20:00,170.86,170.94,170.6,170.63,17668.0,147.5294,147.5985,147.3049,147.3308,17668.0
2015-08-06 11:30:00,170.59,170.66,170.39,170.43,13085.0,147.2963,147.3567,147.1236,147.1581,13085.0
2015-08-06 11:40:00,170.42,170.48,170.23,170.48,8229.0,147.1495,147.2013,146.9854,147.2013,8229.0
2015-08-06 11:50:00,170.47,170.51,170.03,170.06,12254.0,147.1927,147.2272,146.8127,146.8386,12254.0
2015-08-06 12:00:00,170.08,170.34,170.08,170.29,11587.0,146.8559,147.0804,146.8559,147.0372,11587.0
2015-08-06 12:10:00,170.26,170.5,170.15,170.27,18804.0,147.0113,147.2186,146.9164,147.02,18804.0
2015-08-06 12:20:00,170.27,170.55,170.05,170.51,10340.0,147.02,147.2617,146.83,147.2272,10340.0
2015-08-06 12:30:00,170.51,170.51,170.25,170.39,10866.0,147.2272,147.2272,147.0027,147.1236,10866.0
2015-08-06 12:40:00,170.4,170.7,170.4,170.68,9559.0,147.1322,147.3912,147.1322,147.374,9559.0
2015-08-06 12:50:00,170.72,170.73,170.43,170.45,7761.0,147.4085,147.4172,147.1581,147.1754,7761.0
2015-08-06 13:00:00,170.45,170.59,170.27,170.49,30189.0,147.1754,147.2963,147.02,147.2099,30189.0
2015-08-06 13:10:00,170.46,170.9,170.38,170.83,8260.0,147.184,147.5639,147.1149,147.5035,8260.0
2015-08-06 13:20:00,170.75,170.96,170.66,170.93,10011.0,147.4344,147.6157,147.3567,147.5898,10011.0
2015-08-06 13:30:00,170.91,170.94,170.66,170.67,4070.0,147.5726,147.5985,147.3567,147.3653,4070.0
2015-08-06 13:40:00,170.72,170.82,170.63,170.63,8450.0,147.4085,147.4949,147.3308,147.3308,8450.0
2015-08-06 13:50:00,170.6,170.67,170.31,170.33,22132.0,147.3049,147.3653,147.0545,147.0718,22132.0
2015-08-06 14:00:00,170.32,170.39,170.09,170.14,10589.0,147.0631,147.1236,146.8645,146.9077,10589.0
2015-08-06 14:10:00,170.14,170.24,170.06,170.14,10592.0,146.9077,146.9941,146.8386,146.9077,10592.0
2015-08-06 14:20:00,170.14,170.38,170.14,170.25,8178.0,146.9077,147.1149,146.9077,147.0027,8178.0
2015-08-06 14:30:00,170.25,170.29,170.01,170.15,35431.0,147.0027,147.0372,146.7955,146.9164,35431.0
2015-08-06 14:40:00,170.15,170.37,170.09,170.09,23179.0,146.9164,147.1063,146.8645,146.8645,23179.0
2015-08-06 14:50:00,170.19,170.19,170.0,170.03,11242.0,146.9509,146.9509,146.7868,146.8127,11242.0
2015-08-06 15:00:00,170.03,170.09,169.87,169.9,14457.0,146.8127,146.8645,146.6746,146.7005,14457.0
2015-08-06 15:10:00,169.93,170.0,169.8,169.99,22500.0,146.7264,146.7868,146.6141,146.7782,22500.0
2015-08-06 15:20:00,169.99,170.01,169.74,169.79,13521.0,146.7782,146.7955,146.5623,146.6055,13521.0
2015-08-06 15:30:00,169.76,169.81,169.58,169.76,20821.0,146.5796,146.6228,146.4242,146.5796,20821.0
2015-08-06 15:40:00,169.75,169.88,169.66,169.85,42886.0,146.571,146.6832,146.4933,146.6573,42886.0
2015-08-06 15:50:00,169.85,169.86,169.49,169.62,145997.0,146.6573,146.666,146.3465,146.4587,145997.0
2015-08-07 09:30:00,169.11,169.16,168.8,168.97,112863.0,146.0184,146.0615,145.7507,145.8975,112863.0
2015-08-07 09:40:00,169.02,169.37,168.43,168.44,15264.0,145.9407,146.2429,145.4312,145.4398,15264.0
2015-08-07 09:50:00,168.4,168.48,167.97,167.97,17937.0,145.4053,145.4744,145.034,145.034,17937.0
2015-08-07 10:00:00,167.94,168.27,167.62,168.2,28879.0,145.0081,145.2931,144.7318,145.2326,28879.0
2015-08-07 10:10:00,168.21,168.34,167.99,168.04,23663.0,145.2413,145.3535,145.0513,145.0945,23663.0
2015-08-07 10:20:00,167.95,167.95,167.26,167.42,17737.0,145.0168,145.0168,144.421,144.5591,17737.0
2015-08-07 10:30:00,167.43,167.93,167.41,167.78,20956.0,144.5678,144.9995,144.5505,144.87,20956.0
2015-08-07 10:40:00,167.75,167.86,167.45,167.81,24575.0,144.8441,144.939,144.585,144.8959,24575.0
2015-08-07 10:50:00,167.88,168.01,167.47,167.64,18117.0,144.9563,145.0686,144.6023,144.7491,18117.0
2015-08-07 11:00:00,167.68,167.75,167.25,167.25,25506.0,144.7836,144.8441,144.4123,144.4123,25506.0
2015-08-07 11:10:00,167.31,167.39,166.81,166.84,43046.0,144.4641,144.5332,144.0324,144.0583,43046.0
2015-08-07 11:20:00,166.79,166.87,166.54,166.79,19450.0,144.0152,144.0842,143.7993,144.0152,19450.0
2015-08-07 11:30:00,166.82,167.15,166.8,166.89,23915.0,144.0411,144.326,144.0238,144.1015,23915.0
2015-08-07 11:40:00,166.93,167.17,166.52,166.62,31837.0,144.136,144.3433,143.782,143.8684,31837.0
2015-08-07 11:50:00,166.63,166.96,166.63,166.89,15749.0,143.877,144.1619,143.877,144.1015,15749.0
2015-08-07 12:00:00,166.89,166.92,166.62,166.67,20919.0,144.1015,144.1274,143.8684,143.9115,20919.0
2015-08-07 12:10:00,166.67,166.84,166.61,166.71,13909.0,143.9115,144.0583,143.8597,143.9461,13909.0
2015-08-07 12:20:00,166.72,166.86,166.63,166.78,17744.0,143.9547,144.0756,143.877,144.0065,17744.0
2015-08-07 12:30:00,166.77,166.84,166.61,166.83,12617.0,143.9979,144.0583,143.8597,144.0497,12617.0
2015-08-07 12:40:00,166.85,166.96,166.68,166.79,28114.0,144.067,144.1619,143.9202,144.0152,28114.0
2015-08-07 12:50:00,166.86,167.0,166.7,166.8,14548.0,144.0756,144.1965,143.9374,144.0238,14548.0
2015-08-07 13:00:00,166.81,166.81,166.54,166.67,14980.0,144.0324,144.0324,143.7993,143.9115,14980.0
2015-08-07 13:10:00,166.63,166.77,166.52,166.74,6236.0,143.877,143.9979,143.782,143.972,6236.0
2015-08-07 13:20:00,166.74,166.9,166.61,166.75,13473.0,143.972,144.1101,143.8597,143.9806,13473.0
2015-08-07 13:30:00,166.74,167.02,166.7,166.97,12308.0,143.972,144.2137,143.9374,144.1706,12308.0
2015-08-07 13:40:00,166.95,166.95,166.57,166.63,22376.0,144.1533,144.1533,143.8252,143.877,22376.0
2015-08-07 13:50:00,166.61,166.74,166.54,166.71,17459.0,143.8597,143.972,143.7993,143.9461,17459.0
2015-08-07 14:00:00,166.71,166.73,166.45,166.55,19426.0,143.9461,143.9633,143.7216,143.8079,19426.0
2015-08-07 14:10:00,166.56,166.7,166.42,166.42,22339.0,143.8166,143.9374,143.6957,143.6957,22339.0
2015-08-07 14:20:00,166.46,166.58,166.32,166.52,33705.0,143.7302,143.8338,143.6093,143.782,33705.0
2015-08-07 14:30:00,166.52,166.57,166.27,166.28,20427.0,143.782,143.8252,143.5662,143.5748,20427.0
2015-08-07 14:40:00,166.26,166.36,166.13,166.22,30399.0,143.5575,143.6439,143.4453,143.523,30399.0
2015-08-07 14:50:00,166.23,166.29,166.03,166.1,30582.0,143.5316,143.5834,143.3589,143.4194,30582.0
2015-08-07 15:00:00,166.1,166.26,166.07,166.2,29548.0,143.4194,143.5575,143.3935,143.5057,29548.0
2015-08-07 15:10:00,166.22,166.38,166.18,166.37,47653.0,143.523,143.6611,143.4884,143.6525,47653.0
2015-08-07 15:20:00,166.38,166.82,166.38,166.79,35585.0,143.6611,144.0411,143.6611,144.0152,35585.0
2015-08-07 15:30:00,166.79,166.82,166.68,166.74,28773.0,144.0152,144.0411,143.9202,143.972,28773.0
2015-08-07 15:40:00,166.74,166.9,166.52,166.83,53172.0,143.972,144.1101,143.782,144.0497,53172.0
2015-08-07 15:50:00,166.81,166.99,166.75,166.95,84387.0,144.0324,144.1878,143.9806,144.1533,84387.0
2015-08-10 09:30:00,168.38,169.49,168.26,168.76,28389.0,145.388,146.3465,145.2844,145.7162,28389.0
2015-08-10 09:40:00,168.7,169.0,168.45,168.45,29443.0,145.6643,145.9234,145.4485,145.4485,29443.0
2015-08-10 09:50:00,168.51,168.92,168.32,168.65,25279.0,145.5003,145.8543,145.3362,145.6212,25279.0
2015-08-10 10:00:00,168.66,169.73,168.63,169.69,61841.0,145.6298,146.5537,145.6039,146.5192,61841.0
2015-08-10 10:10:00,169.69,169.77,169.34,169.42,32511.0,146.5192,146.5882,146.217,146.286,32511.0
2015-08-10 10:20:00,169.47,169.6,169.42,169.5,23688.0,146.3292,146.4415,146.286,146.3551,23688.0
2015-08-10 10:30:00,169.5,169.54,169.27,169.3,21065.0,146.3551,146.3896,146.1565,146.1824,21065.0
2015-08-10 10:40:00,169.32,169.56,169.18,169.19,14007.0,146.1997,146.4069,146.0788,146.0874,14007.0
2015-08-10 10:50:00,169.27,169.27,168.66,168.7,28533.0,146.1565,146.1565,145.6298,145.6643,28533.0
2015-08-10 11:00:00,168.7,169.25,168.64,168.91,26827.0,145.6643,146.1392,145.6125,145.8457,26827.0
2015-08-10 11:10:00,168.97,169.38,168.96,169.34,14065.0,145.8975,146.2515,145.8888,146.217,14065.0
2015-08-10 11:20:00,169.34,169.53,169.3,169.3,11842.0,146.217,146.381,146.1824,146.1824,11842.0
2015-08-10 11:30:00,169.34,169.5,169.13,169.13,9850.0,146.217,146.3551,146.0356,146.0356,9850.0
2015-08-10 11:40:00,169.16,169.2,168.95,169.02,8244.0,146.0615,146.0961,145.8802,145.9407,8244.0
2015-08-10 11:50:00,169.04,169.3,169.03,169.3,12401.0,145.9579,146.1824,145.9493,146.1824,12401.0
2015-08-10 12:00:00,169.31,169.32,169.2,169.26,5200.0,146.1911,146.1997,146.0961,146.1479,5200.0
2015-08-10 12:10:00,169.32,169.49,169.28,169.48,7796.0,146.1997,146.3465,146.1651,146.3378,7796.0
2015-08-10 12:20:00,169.5,169.68,169.48,169.6,9026.0,146.3551,146.5105,146.3378,146.4415,9026.0
2015-08-10 12:30:00,169.58,169.58,169.16,169.3,18564.0,146.4242,146.4242,146.0615,146.1824,18564.0
2015-08-10 12:40:00,169.34,169.41,169.24,169.39,6061.0,146.217,146.2774,146.1306,146.2601,6061.0
2015-08-10 12:50:00,169.4,169.44,169.29,169.4,7680.0,146.2688,146.3033,146.1738,146.2688,7680.0
2015-08-10 13:00:00,169.4,169.55,169.28,169.53,8970.0,146.2688,146.3983,146.1651,146.381,8970.0
2015-08-10 13:10:00,169.52,169.72,169.49,169.69,5799.0,146.3724,146.5451,146.3465,146.5192,5799.0
2015-08-10 13:20:00,169.68,169.73,169.66,169.73,5125.0,146.5105,146.5537,146.4933,146.5537,5125.0
2015-08-10 13:30:00,169.75,169.98,169.75,169.78,13216.0,146.571,146.7696,146.571,146.5969,13216.0
2015-08-10 13:40:00,169.76,169.93,169.76,169.9,7795.0,146.5796,146.7264,146.5796,146.7005,7795.0
2015-08-10 13:50:00,169.86,169.99,169.81,169.82,13732.0,146.666,146.7782,146.6228,146.6314,13732.0
2015-08-10 14:00:00,169.8,169.8,169.49,169.69,8828.0,146.6141,146.6141,146.3465,146.5192,8828.0
2015-08-10 14:10:00,169.71,169.76,169.53,169.56,10130.0,146.5364,146.5796,146.381,146.4069,10130.0
2015-08-10 14:20:00,169.58,169.76,169.57,169.66,14963.0,146.4242,146.5796,146.4155,146.4933,14963.0
2015-08-10 14:30:00,169.69,169.74,169.63,169.73,20564.0,146.5192,146.5623,146.4674,146.5537,20564.0
2015-08-10 14:40:00,169.69,169.76,169.6,169.69,10081.0,146.5192,146.5796,146.4415,146.5192,10081.0
2015-08-10 14:50:00,169.71,169.74,169.6,169.69,11497.0,146.5364,146.5623,146.4415,146.5192,11497.0
2015-08-10 15:00:00,169.69,169.7,169.37,169.41,15079.0,146.5192,146.5278,146.2429,146.2774,15079.0
2015-08-10 15:10:00,169.37,169.43,169.26,169.31,16662.0,146.2429,146.2947,146.1479,146.1911,16662.0
2015-08-10 15:20:00,169.28,169.42,169.15,169.15,15697.0,146.1651,146.286,146.0529,146.0529,15697.0
2015-08-10 15:30:00,169.18,169.47,169.18,169.47,23360.0,146.0788,146.3292,146.0788,146.3292,23360.0
2015-08-10 15:40:00,169.48,169.62,169.31,169.38,38120.0,146.3378,146.4587,146.1911,146.2515,38120.0
2015-08-10 15:50:00,169.38,169.48,169.29,169.41,66921.0,146.2515,146.3378,146.1738,146.2774,66921.0
2015-08-11 09:30:00,168.23,168.84,167.7,168.1,41839.0,145.2585,145.7852,144.8009,145.1463,41839.0
2015-08-11 09:40:00,168.21,169.02,168.04,169.02,54496.0,145.2413,145.9407,145.0945,145.9407,54496.0
2015-08-11 09:50:00,169.13,169.42,168.85,169.33,88430.0,146.0356,146.286,145.7939,146.2083,88430.0
2015-08-11 10:00:00,169.31,170.18,169.13,170.18,41827.0,146.1911,146.9423,146.0356,146.9423,41827.0
2015-08-11 10:10:00,170.16,170.8,170.05,170.8,40612.0,146.925,147.4776,146.83,147.4776,40612.0
2015-08-11 10:20:00,170.79,171.08,170.71,170.71,57014.0,147.469,147.7194,147.3999,147.3999,57014.0
2015-08-11 10:30:00,170.69,170.74,170.17,170.18,15802.0,147.3826,147.4258,146.9336,146.9423,15802.0
2015-08-11 10:40:00,170.2,170.21,169.98,169.98,11207.0,146.9595,146.9682,146.7696,146.7696,11207.0
2015-08-11 10:50:00,169.98,170.08,169.81,170.0,10531.0,146.7696,146.8559,146.6228,146.7868,10531.0
2015-08-11 11:00:00,169.93,169.98,169.36,169.48,15273.0,146.7264,146.7696,146.2342,146.3378,15273.0
2015-08-11 11:10:00,169.55,169.62,169.35,169.35,21577.0,146.3983,146.4587,146.2256,146.2256,21577.0
2015-08-11 11:20:00,169.34,169.37,169.08,169.19,14878.0,146.217,146.2429,145.9925,146.0874,14878.0
2015-08-11 11:30:00,169.14,169.25,168.98,169.0,11471.0,146.0443,146.1392,145.9061,145.9234,11471.0
2015-08-11 11:40:00,169.0,169.01,168.46,168.59,12172.0,145.9234,145.932,145.4571,145.5694,12172.0
2015-08-11 11:50:00,168.63,168.8,168.58,168.63,15676.0,145.6039,145.7507,145.5607,145.6039,15676.0
2015-08-11 12:00:00,168.63,169.03,168.63,168.82,17433.0,145.6039,145.9493,145.6039,145.768,17433.0
2015-08-11 12:10:00,168.88,168.9,168.58,168.85,14057.0,145.8198,145.837,145.5607,145.7939,14057.0
2015-08-11 12:20:00,168.83,168.9,168.62,168.71,15096.0,145.7766,145.837,145.5953,145.673,15096.0
2015-08-11 12:30:00,168.68,168.85,168.65,168.72,20666.0,145.6471,145.7939,145.6212,145.6816,20666.0
2015-08-11 12:40:00,168.76,168.77,168.54,168.75,13979.0,145.7162,145.7248,145.5262,145.7075,13979.0
2015-08-11 12:50:00,168.75,168.79,168.47,168.47,16550.0,145.7075,145.7421,145.4658,145.4658,16550.0
2015-08-11 13:00:00,168.47,168.49,168.05,168.06,16318.0,145.4658,145.483,145.1031,145.1117,16318.0
2015-08-11 13:10:00,168.11,168.17,167.92,168.11,18416.0,145.1549,145.2067,144.9909,145.1549,18416.0
2015-08-11 13:20:00,168.11,168.16,167.92,168.11,122961.0,145.1549,145.1981,144.9909,145.1549,122961.0
2015-08-11 13:30:00,168.1,168.15,167.96,168.01,18885.0,145.1463,145.1894,145.0254,145.0686,18885.0
2015-08-11 13:40:00,168.01,168.22,167.98,168.06,15374.0,145.0686,145.2499,145.0427,145.1117,15374.0
2015-08-11 13:50:00,168.07,168.13,167.96,168.04,17505.0,145.1204,145.1722,145.0254,145.0945,17505.0
2015-08-11 14:00:00,168.05,168.19,167.85,168.19,28536.0,145.1031,145.224,144.9304,145.224,28536.0
2015-08-11 14:10:00,168.25,168.25,167.91,168.06,23915.0,145.2758,145.2758,144.9822,145.1117,23915.0
2015-08-11 14:20:00,168.06,168.28,168.01,168.24,25230.0,145.1117,145.3017,145.0686,145.2672,25230.0
2015-08-11 14:30:00,168.27,168.43,168.1,168.22,18052.0,145.2931,145.4312,145.1463,145.2499,18052.0
2015-08-11 14:40:00,168.25,168.43,168.18,168.38,19447.0,145.2758,145.4312,145.2154,145.388,19447.0
2015-08-11 14:50:00,168.38,168.65,168.23,168.53,19497.0,145.388,145.6212,145.2585,145.5176,19497.0
2015-08-11 15:00:00,168.53,168.61,168.42,168.49,19595.0,145.5176,145.5866,145.4226,145.483,19595.0
2015-08-11 15:10:00,168.47,168.62,168.45,168.51,52719.0,145.4658,145.5953,145.4485,145.5003,52719.0
2015-08-11 15:20:00,168.51,168.54,168.42,168.49,34510.0,145.5003,145.5262,145.4226,145.483,34510.0
2015-08-11 15:30:00,168.5,168.51,168.4,168.46,39232.0,145.4917,145.5003,145.4053,145.4571,39232.0
2015-08-11 15:40:00,168.48,168.51,168.36,168.45,62399.0,145.4744,145.5003,145.3708,145.4485,62399.0
2015-08-11 15:50:00,168.44,168.51,168.33,168.44,86870.0,145.4398,145.5003,145.3449,145.4398,86870.0
2015-08-12 09:30:00,167.8,167.8,166.58,166.67,78406.0,144.8872,144.8872,143.8338,143.9115,78406.0
2015-08-12 09:40:00,166.84,167.49,166.67,166.84,36256.0,144.0583,144.6196,143.9115,144.0583,36256.0
2015-08-12 09:50:00,166.82,167.12,166.39,167.12,26828.0,144.0411,144.3001,143.6698,144.3001,26828.0
2015-08-12 10:00:00,167.06,167.13,166.04,166.04,33159.0,144.2483,144.3087,143.3676,143.3676,33159.0
2015-08-12 10:10:00,166.05,166.14,165.64,165.84,46773.0,143.3762,143.4539,143.0222,143.1949,46773.0
2015-08-12 10:20:00,165.84,165.87,165.15,165.5,25145.0,143.1949,143.2208,142.5991,142.9013,25145.0
2015-08-12 10:30:00,165.46,165.83,165.43,165.64,22320.0,142.8668,143.1862,142.8409,143.0222,22320.0
2015-08-12 10:40:00,165.61,165.98,165.51,165.69,35412.0,142.9963,143.3158,142.9099,143.0654,35412.0
2015-08-12 10:50:00,165.75,165.91,165.3,165.36,36508.0,143.1172,143.2553,142.7286,142.7804,36508.0
2015-08-12 11:00:00,165.35,165.57,165.3,165.43,29873.0,142.7718,142.9617,142.7286,142.8409,29873.0
2015-08-12 11:10:00,165.47,165.61,165.34,165.52,20223.0,142.8754,142.9963,142.7631,142.9186,20223.0
2015-08-12 11:20:00,165.54,165.57,165.0,165.25,38030.0,142.9358,142.9617,142.4696,142.6854,38030.0
2015-08-12 11:30:00,165.22,165.47,165.11,165.34,29806.0,142.6595,142.8754,142.5646,142.7631,29806.0
2015-08-12 11:40:00,165.37,165.46,165.01,165.05,25831.0,142.7891,142.8668,142.4782,142.5127,25831.0
2015-08-12 11:50:00,165.06,165.19,165.01,165.01,22004.0,142.5214,142.6336,142.4782,142.4782,22004.0
2015-08-12 12:00:00,165.02,165.04,164.73,164.85,29091.0,142.4868,142.5041,142.2364,142.3401,29091.0
2015-08-12 12:10:00,164.87,165.05,164.73,164.84,26349.0,142.3573,142.5127,142.2364,142.3314,26349.0
2015-08-12 12:20:00,164.82,165.06,164.71,165.02,26410.0,142.3142,142.5214,142.2192,142.4868,26410.0
2015-08-12 12:30:00,165.01,165.14,164.92,165.07,34719.0,142.4782,142.5905,142.4005,142.53,34719.0
2015-08-12 12:40:00,165.13,165.19,164.73,164.78,14860.0,142.5818,142.6336,142.2364,142.2796,14860.0
2015-08-12 12:50:00,164.75,165.05,164.67,164.94,17902.0,142.2537,142.5127,142.1846,142.4178,17902.0
2015-08-12 13:00:00,164.96,165.04,164.85,164.85,17309.0,142.435,142.5041,142.3401,142.3401,17309.0
2015-08-12 13:10:00,164.9,165.08,164.79,164.98,22149.0,142.3832,142.5386,142.2882,142.4523,22149.0
2015-08-12 13:20:00,165.04,165.08,164.83,164.88,25455.0,142.5041,142.5386,142.3228,142.366,25455.0
2015-08-12 13:30:00,164.91,165.04,164.88,164.91,13918.0,142.3919,142.5041,142.366,142.3919,13918.0
2015-08-12 13:40:00,164.94,165.09,164.8,165.0,20464.0,142.4178,142.5473,142.2969,142.4696,20464.0
2015-08-12 13:50:00,165.01,165.27,164.95,165.14,56998.0,142.4782,142.7027,142.4264,142.5905,56998.0
2015-08-12 14:00:00,165.22,165.22,164.86,164.92,30625.0,142.6595,142.6595,142.3487,142.4005,30625.0
2015-08-12 14:10:00,164.9,165.03,164.75,164.83,20199.0,142.3832,142.4955,142.2537,142.3228,20199.0
2015-08-12 14:20:00,164.86,164.88,164.29,164.32,45942.0,142.3487,142.366,141.8565,141.8824,45942.0
2015-08-12 14:30:00,164.32,164.39,164.19,164.35,43430.0,141.8824,141.9429,141.7702,141.9083,43430.0
2015-08-12 14:40:00,164.35,165.08,164.34,165.08,127043.0,141.9083,142.5386,141.8997,142.5386,127043.0
2015-08-12 14:50:00,165.08,165.14,164.9,165.09,74213.0,142.5386,142.5905,142.3832,142.5473,74213.0
2015-08-12 15:00:00,165.11,165.18,164.88,164.99,59959.0,142.5646,142.625,142.366,142.4609,59959.0
2015-08-12 15:10:00,165.0,165.04,164.69,164.86,36761.0,142.4696,142.5041,142.2019,142.3487,36761.0
2015-08-12 15:20:00,164.9,165.5,164.85,165.47,56677.0,142.3832,142.9013,142.3401,142.8754,56677.0
2015-08-12 15:30:00,165.49,165.52,165.27,165.43,68628.0,142.8927,142.9186,142.7027,142.8409,68628.0
2015-08-12 15:40:00,165.41,165.44,165.16,165.37,153672.0,142.8236,142.8495,142.6077,142.7891,153672.0
2015-08-12 15:50:00,165.37,165.37,165.01,165.25,254099.0,142.7891,142.7891,142.4782,142.6854,254099.0
2015-08-13 09:30:00,165.63,166.09,165.41,165.49,54905.0,143.0135,143.4107,142.8236,142.8927,54905.0
2015-08-13 09:40:00,165.49,165.7,164.82,164.97,74012.0,142.8927,143.074,142.3142,142.4437,74012.0
2015-08-13 09:50:00,164.97,165.02,164.58,164.75,38732.0,142.4437,142.4868,142.1069,142.2537,38732.0
2015-08-13 10:00:00,164.75,164.89,164.37,164.38,26732.0,142.2537,142.3746,141.9256,141.9342,26732.0
2015-08-13 10:10:00,164.44,164.53,163.91,164.3,48217.0,141.986,142.0638,141.5284,141.8652,48217.0
2015-08-13 10:20:00,164.29,164.49,163.91,164.44,33946.0,141.8565,142.0292,141.5284,141.986,33946.0
2015-08-13 10:30:00,164.39,164.96,164.27,164.91,47180.0,141.9429,142.435,141.8393,142.3919,47180.0
2015-08-13 10:40:00,164.95,164.95,164.46,164.69,56165.0,142.4264,142.4264,142.0033,142.2019,56165.0
2015-08-13 10:50:00,164.7,164.9,164.59,164.6,16202.0,142.2105,142.3832,142.1156,142.1242,16202.0
2015-08-13 11:00:00,164.61,164.75,164.11,164.21,20137.0,142.1328,142.2537,141.7011,141.7874,20137.0
2015-08-13 11:10:00,164.13,164.32,164.12,164.2,16896.0,141.7184,141.8824,141.7097,141.7788,16896.0
2015-08-13 11:20:00,164.19,164.24,163.87,163.97,13280.0,141.7702,141.8134,141.4939,141.5802,13280.0
2015-08-13 11:30:00,164.0,164.03,163.86,163.92,28041.0,141.6061,141.632,141.4852,141.537,28041.0
2015-08-13 11:40:00,163.98,164.55,163.95,164.48,21751.0,141.5889,142.081,141.5629,142.0206,21751.0
2015-08-13 11:50:00,164.54,164.56,164.27,164.31,22264.0,142.0724,142.0897,141.8393,141.8738,22264.0
2015-08-13 12:00:00,164.32,164.49,164.3,164.35,32346.0,141.8824,142.0292,141.8652,141.9083,32346.0
2015-08-13 12:10:00,164.38,164.47,164.08,164.1,33050.0,141.9342,142.0119,141.6752,141.6925,33050.0
2015-08-13 12:20:00,164.15,164.4,164.14,164.34,14761.0,141.7356,141.9515,141.727,141.8997,14761.0
2015-08-13 12:30:00,164.38,164.39,164.25,164.33,42701.0,141.9342,141.9429,141.822,141.8911,42701.0
2015-08-13 12:40:00,164.33,164.42,164.22,164.37,32832.0,141.8911,141.9688,141.7961,141.9256,32832.0
2015-08-13 12:50:00,164.36,164.45,164.23,164.24,30962.0,141.917,141.9947,141.8047,141.8134,30962.0
2015-08-13 13:00:00,164.25,164.35,164.15,164.24,44829.0,141.822,141.9083,141.7356,141.8134,44829.0
2015-08-13 13:10:00,164.28,164.71,164.2,164.35,50729.0,141.8479,142.2192,141.7788,141.9083,50729.0
2015-08-13 13:20:00,164.34,164.89,164.31,164.74,29796.0,141.8997,142.3746,141.8738,142.2451,29796.0
2015-08-13 13:30:00,164.69,164.82,164.4,164.49,38184.0,142.2019,142.3142,141.9515,142.0292,38184.0
2015-08-13 13:40:00,164.48,164.71,164.36,164.59,23899.0,142.0206,142.2192,141.917,142.1156,23899.0
2015-08-13 13:50:00,164.58,164.65,164.27,164.65,22586.0,142.1069,142.1674,141.8393,142.1674,22586.0
2015-08-13 14:00:00,164.65,164.76,164.36,164.48,34569.0,142.1674,142.2623,141.917,142.0206,34569.0
2015-08-13 14:10:00,164.48,164.5,164.36,164.47,27152.0,142.0206,142.0378,141.917,142.0119,27152.0
2015-08-13 14:20:00,164.5,164.68,164.46,164.47,25363.0,142.0378,142.1933,142.0033,142.0119,25363.0
2015-08-13 14:30:00,164.5,164.55,164.31,164.31,43875.0,142.0378,142.081,141.8738,141.8738,43875.0
2015-08-13 14:40:00,164.3,164.55,164.27,164.55,14512.0,141.8652,142.081,141.8393,142.081,14512.0
2015-08-13 14:50:00,164.58,164.68,164.36,164.45,25072.0,142.1069,142.1933,141.917,141.9947,25072.0
2015-08-13 15:00:00,164.42,164.45,164.17,164.3,31363.0,141.9688,141.9947,141.7529,141.8652,31363.0
2015-08-13 15:10:00,164.31,164.36,164.12,164.24,21154.0,141.8738,141.917,141.7097,141.8134,21154.0
2015-08-13 15:20:00,164.2,164.39,163.9,164.17,48336.0,141.7788,141.9429,141.5198,141.7529,48336.0
2015-08-13 15:30:00,164.17,164.17,163.92,164.05,43510.0,141.7529,141.7529,141.537,141.6493,43510.0
2015-08-13 15:40:00,164.05,164.08,163.74,163.79,106485.0,141.6493,141.6752,141.3816,141.4248,106485.0
2015-08-13 15:50:00,163.79,163.88,163.56,163.6,238230.0,141.4248,141.5025,141.2262,141.2607,238230.0
2015-08-14 09:30:00,164.37,164.66,163.51,163.83,68199.0,141.9256,142.176,141.183,141.4593,68199.0
2015-08-14 09:40:00,163.75,164.34,163.75,164.09,64163.0,141.3903,141.8997,141.3903,141.6838,64163.0
2015-08-14 09:50:00,164.25,164.39,164.06,164.18,54870.0,141.822,141.9429,141.6579,141.7615,54870.0
2015-08-14 10:00:00,164.28,164.89,164.16,164.81,83170.0,141.8479,142.3746,141.7443,142.3055,83170.0
2015-08-14 10:10:00,164.78,165.4,164.68,164.86,171095.0,142.2796,142.815,142.1933,142.3487,171095.0
2015-08-14 10:20:00,164.95,165.16,164.49,164.55,176796.0,142.4264,142.6077,142.0292,142.081,176796.0
2015-08-14 10:30:00,164.55,164.6,164.3,164.34,81509.0,142.081,142.1242,141.8652,141.8997,81509.0
2015-08-14 10:40:00,164.28,164.4,164.01,164.1,68868.0,141.8479,141.9515,141.6148,141.6925,68868.0
2015-08-14 10:50:00,164.15,164.32,163.83,163.83,79163.0,141.7356,141.8824,141.4593,141.4593,79163.0
2015-08-14 11:00:00,163.83,163.98,163.54,163.66,116727.0,141.4593,141.5889,141.2089,141.3125,116727.0
2015-08-14 11:10:00,163.62,163.98,163.54,163.73,51759.0,141.278,141.5889,141.2089,141.373,51759.0
2015-08-14 11:20:00,163.73,163.96,163.5,163.85,79181.0,141.373,141.5716,141.1744,141.4766,79181.0
2015-08-14 11:30:00,163.87,163.87,163.55,163.77,28465.0,141.4939,141.4939,141.2176,141.4075,28465.0
2015-08-14 11:40:00,163.82,164.08,163.82,163.96,27525.0,141.4507,141.6752,141.4507,141.5716,27525.0
2015-08-14 11:50:00,163.99,164.16,163.96,163.96,31248.0,141.5975,141.7443,141.5716,141.5716,31248.0
2015-08-14 12:00:00,163.93,164.21,163.9,164.07,54448.0,141.5457,141.7874,141.5198,141.6666,54448.0
2015-08-14 12:10:00,164.1,164.18,163.99,164.15,38138.0,141.6925,141.7615,141.5975,141.7356,38138.0
2015-08-14 12:20:00,164.18,164.3,163.98,164.05,63095.0,141.7615,141.8652,141.5889,141.6493,63095.0
2015-08-14 12:30:00,164.02,164.71,164.0,164.61,39143.0,141.6234,142.2192,141.6061,142.1328,39143.0
2015-08-14 12:40:00,164.65,164.65,164.36,164.4,22298.0,142.1674,142.1674,141.917,141.9515,22298.0
2015-08-14 12:50:00,164.37,164.57,164.3,164.47,36474.0,141.9256,142.0983,141.8652,142.0119,36474.0
2015-08-14 13:00:00,164.45,164.58,164.32,164.41,51881.0,141.9947,142.1069,141.8824,141.9601,51881.0
2015-08-14 13:10:00,164.37,164.53,164.34,164.43,60405.0,141.9256,142.0638,141.8997,141.9774,60405.0
2015-08-14 13:20:00,164.45,164.66,164.41,164.58,47277.0,141.9947,142.176,141.9601,142.1069,47277.0
2015-08-14 13:30:00,164.62,164.74,164.39,164.57,37923.0,142.1415,142.2451,141.9429,142.0983,37923.0
2015-08-14 13:40:00,164.53,164.6,164.31,164.35,24736.0,142.0638,142.1242,141.8738,141.9083,24736.0
2015-08-14 13:50:00,164.36,164.58,164.3,164.45,34694.0,141.917,142.1069,141.8652,141.9947,34694.0
2015-08-14 14:00:00,164.49,164.62,164.25,164.26,35871.0,142.0292,142.1415,141.822,141.8306,35871.0
2015-08-14 14:10:00,164.26,164.71,164.25,164.71,17815.0,141.8306,142.2192,141.822,142.2192,17815.0
2015-08-14 14:20:00,164.74,164.91,164.65,164.7,32766.0,142.2451,142.3919,142.1674,142.2105,32766.0
2015-08-14 14:30:00,164.67,164.83,164.63,164.8,42404.0,142.1846,142.3228,142.1501,142.2969,42404.0
2015-08-14 14:40:00,164.78,165.05,164.67,164.85,54355.0,142.2796,142.5127,142.1846,142.3401,54355.0
2015-08-14 14:50:00,164.86,165.04,164.77,165.01,37592.0,142.3487,142.5041,142.271,142.4782,37592.0
2015-08-14 15:00:00,165.01,165.13,164.87,164.92,56913.0,142.4782,142.5818,142.3573,142.4005,56913.0
2015-08-14 15:10:00,164.95,165.17,164.85,165.09,78410.0,142.4264,142.6164,142.3401,142.5473,78410.0
2015-08-14 15:20:00,165.1,165.11,164.9,164.94,61224.0,142.5559,142.5646,142.3832,142.4178,61224.0
2015-08-14 15:30:00,164.94,165.05,164.82,165.05,64570.0,142.4178,142.5127,142.3142,142.5127,64570.0
2015-08-14 15:40:00,165.02,165.08,164.92,164.97,64646.0,142.4868,142.5386,142.4005,142.4437,64646.0
2015-08-14 15:50:00,164.98,164.99,164.71,164.86,111056.0,142.4523,142.4609,142.2192,142.3487,111056.0
2015-08-17 09:30:00,164.19,164.46,163.25,163.25,40372.0,141.7702,142.0033,140.9585,140.9585,40372.0
2015-08-17 09:40:00,163.21,163.39,162.82,162.82,59567.0,140.924,141.0794,140.5872,140.5872,59567.0
2015-08-17 09:50:00,162.77,162.91,162.63,162.88,44447.0,140.5441,140.665,140.4232,140.6391,44447.0
2015-08-17 10:00:00,162.89,163.15,162.73,163.0,81917.0,140.6477,140.8722,140.5095,140.7427,81917.0
2015-08-17 10:10:00,163.0,163.7,162.97,163.64,45921.0,140.7427,141.3471,140.7168,141.2953,45921.0
2015-08-17 10:20:00,163.71,163.78,163.37,163.37,19547.0,141.3557,141.4162,141.0621,141.0621,19547.0
2015-08-17 10:30:00,163.37,163.61,163.31,163.41,18720.0,141.0621,141.2694,141.0103,141.0967,18720.0
2015-08-17 10:40:00,163.36,163.49,163.19,163.46,18437.0,141.0535,141.1658,140.9067,141.1399,18437.0
2015-08-17 10:50:00,163.39,163.88,163.38,163.88,22124.0,141.0794,141.5025,141.0708,141.5025,22124.0
2015-08-17 11:00:00,163.88,164.19,163.86,163.95,45242.0,141.5025,141.7702,141.4852,141.5629,45242.0
2015-08-17 11:10:00,163.96,164.09,163.86,163.97,26033.0,141.5716,141.6838,141.4852,141.5802,26033.0
2015-08-17 11:20:00,163.91,163.91,163.63,163.9,26523.0,141.5284,141.5284,141.2866,141.5198,26523.0
2015-08-17 11:30:00,163.89,164.02,163.86,163.99,28916.0,141.5111,141.6234,141.4852,141.5975,28916.0
2015-08-17 11:40:00,163.93,164.02,163.82,163.92,18514.0,141.5457,141.6234,141.4507,141.537,18514.0
2015-08-17 11:50:00,163.92,163.98,163.44,163.53,43976.0,141.537,141.5889,141.1226,141.2003,43976.0
2015-08-17 12:00:00,163.57,163.65,163.38,163.42,28773.0,141.2348,141.3039,141.0708,141.1053,28773.0
2015-08-17 12:10:00,163.41,163.69,163.41,163.48,31674.0,141.0967,141.3385,141.0967,141.1571,31674.0
2015-08-17 12:20:00,163.53,163.83,163.53,163.75,33529.0,141.2003,141.4593,141.2003,141.3903,33529.0
2015-08-17 12:30:00,163.78,163.98,163.75,163.92,20076.0,141.4162,141.5889,141.3903,141.537,20076.0
2015-08-17 12:40:00,163.9,164.1,163.88,164.1,18827.0,141.5198,141.6925,141.5025,141.6925,18827.0
2015-08-17 12:50:00,164.08,164.43,164.05,164.41,18796.0,141.6752,141.9774,141.6493,141.9601,18796.0
2015-08-17 13:00:00,164.41,164.5,164.2,164.25,41193.0,141.9601,142.0378,141.7788,141.822,41193.0
2015-08-17 13:10:00,164.23,164.37,164.11,164.27,24430.0,141.8047,141.9256,141.7011,141.8393,24430.0
2015-08-17 13:20:00,164.3,164.43,164.15,164.34,21969.0,141.8652,141.9774,141.7356,141.8997,21969.0
2015-08-17 13:30:00,164.29,164.48,164.28,164.46,13151.0,141.8565,142.0206,141.8479,142.0033,13151.0
2015-08-17 13:40:00,164.48,164.72,164.47,164.67,20811.0,142.0206,142.2278,142.0119,142.1846,20811.0
2015-08-17 13:50:00,164.65,164.79,164.63,164.63,18165.0,142.1674,142.2882,142.1501,142.1501,18165.0
2015-08-17 14:00:00,164.62,164.73,164.58,164.63,25337.0,142.1415,142.2364,142.1069,142.1501,25337.0
2015-08-17 14:10:00,164.63,164.76,164.54,164.63,23372.0,142.1501,142.2623,142.0724,142.1501,23372.0
2015-08-17 14:20:00,164.64,164.88,164.63,164.74,19869.0,142.1587,142.366,142.1501,142.2451,19869.0
2015-08-17 14:30:00,164.76,165.0,164.75,165.0,31097.0,142.2623,142.4696,142.2537,142.4696,31097.0
2015-08-17 14:40:00,164.99,165.05,164.77,164.8,29578.0,142.4609,142.5127,142.271,142.2969,29578.0
2015-08-17 14:50:00,164.79,164.85,164.69,164.81,33424.0,142.2882,142.3401,142.2019,142.3055,33424.0
2015-08-17 15:00:00,164.82,164.87,164.76,164.8,23295.0,142.3142,142.3573,142.2623,142.2969,23295.0
2015-08-17 15:10:00,164.81,164.88,164.77,164.85,20429.0,142.3055,142.366,142.271,142.3401,20429.0
2015-08-17 15:20:00,164.83,165.06,164.82,165.06,19371.0,142.3228,142.5214,142.3142,142.5214,19371.0
2015-08-17 15:30:00,165.01,165.2,164.9,164.9,36798.0,142.4782,142.6423,142.3832,142.3832,36798.0
2015-08-17 15:40:00,164.9,165.01,164.88,164.93,40735.0,142.3832,142.4782,142.366,142.4091,40735.0
2015-08-17 15:50:00,164.92,165.03,164.88,164.98,81482.0,142.4005,142.4955,142.366,142.4523,81482.0
2015-08-18 09:30:00,165.0,165.52,164.84,165.22,45689.0,142.4696,142.9186,142.3314,142.6595,45689.0
2015-08-18 09:40:00,165.22,165.52,164.76,164.83,66886.0,142.6595,142.9186,142.2623,142.3228,66886.0
2015-08-18 09:50:00,164.9,165.49,164.79,165.37,77564.0,142.3832,142.8927,142.2882,142.7891,77564.0
2015-08-18 10:00:00,165.39,165.97,165.11,165.8,22263.0,142.8063,143.3071,142.5646,143.1603,22263.0
2015-08-18 10:10:00,165.81,166.33,165.61,166.32,64920.0,143.169,143.618,142.9963,143.6093,64920.0
2015-08-18 10:20:00,166.22,166.37,166.1,166.31,15963.0,143.523,143.6525,143.4194,143.6007,15963.0
2015-08-18 10:30:00,166.33,166.5,165.97,166.04,37878.0,143.618,143.7648,143.3071,143.3676,37878.0
2015-08-18 10:40:00,166.04,166.48,165.97,166.38,76008.0,143.3676,143.7475,143.3071,143.6611,76008.0
2015-08-18 10:50:00,166.39,166.91,166.39,166.72,51810.0,143.6698,144.1188,143.6698,143.9547,51810.0
2015-08-18 11:00:00,166.67,166.98,166.5,166.9,54792.0,143.9115,144.1792,143.7648,144.1101,54792.0
2015-08-18 11:10:00,166.87,167.3,166.86,167.21,26389.0,144.0842,144.4555,144.0756,144.3778,26389.0
2015-08-18 11:20:00,167.2,167.27,167.04,167.1,18224.0,144.3692,144.4296,144.231,144.2828,18224.0
2015-08-18 11:30:00,167.11,167.23,167.01,167.13,22626.0,144.2915,144.3951,144.2051,144.3087,22626.0
2015-08-18 11:40:00,167.11,167.31,167.04,167.08,24925.0,144.2915,144.4641,144.231,144.2656,24925.0
2015-08-18 11:50:00,167.06,167.24,166.93,167.0,41758.0,144.2483,144.4037,144.136,144.1965,41758.0
2015-08-18 12:00:00,167.01,167.03,166.84,166.91,22463.0,144.2051,144.2224,144.0583,144.1188,22463.0
2015-08-18 12:10:00,166.91,166.94,166.72,166.72,11101.0,144.1188,144.1447,143.9547,143.9547,11101.0
2015-08-18 12:20:00,166.72,166.89,166.65,166.78,19573.0,143.9547,144.1015,143.8943,144.0065,19573.0
2015-08-18 12:30:00,166.73,166.73,166.45,166.49,13454.0,143.9633,143.9633,143.7216,143.7561,13454.0
2015-08-18 12:40:00,166.45,166.47,166.31,166.43,15542.0,143.7216,143.7388,143.6007,143.7043,15542.0
2015-08-18 12:50:00,166.47,166.47,166.24,166.25,11493.0,143.7388,143.7388,143.5403,143.5489,11493.0
2015-08-18 13:00:00,166.21,166.32,166.07,166.22,12905.0,143.5144,143.6093,143.3935,143.523,12905.0
2015-08-18 13:10:00,166.25,166.28,166.18,166.26,10523.0,143.5489,143.5748,143.4884,143.5575,10523.0
2015-08-18 13:20:00,166.25,166.33,166.19,166.25,20573.0,143.5489,143.618,143.4971,143.5489,20573.0
2015-08-18 13:30:00,166.25,166.25,166.12,166.23,12374.0,143.5489,143.5489,143.4366,143.5316,12374.0
2015-08-18 13:40:00,166.25,166.29,166.06,166.06,18886.0,143.5489,143.5834,143.3848,143.3848,18886.0
2015-08-18 13:50:00,166.07,166.07,165.81,166.0,15477.0,143.3935,143.3935,143.169,143.333,15477.0
2015-08-18 14:00:00,166.03,166.06,165.81,165.93,20339.0,143.3589,143.3848,143.169,143.2726,20339.0
2015-08-18 14:10:00,165.91,166.11,165.91,166.06,33377.0,143.2553,143.428,143.2553,143.3848,33377.0
2015-08-18 14:20:00,166.08,166.1,165.95,166.0,15336.0,143.4021,143.4194,143.2899,143.333,15336.0
2015-08-18 14:30:00,166.0,166.06,165.94,166.03,13415.0,143.333,143.3848,143.2812,143.3589,13415.0
2015-08-18 14:40:00,166.01,166.02,165.81,165.85,14468.0,143.3417,143.3503,143.169,143.2035,14468.0
2015-08-18 14:50:00,165.84,165.85,165.59,165.78,16623.0,143.1949,143.2035,142.979,143.1431,16623.0
2015-08-18 15:00:00,165.77,165.8,165.63,165.77,18168.0,143.1344,143.1603,143.0135,143.1344,18168.0
2015-08-18 15:10:00,165.77,165.87,165.67,165.87,17402.0,143.1344,143.2208,143.0481,143.2208,17402.0
2015-08-18 15:20:00,165.89,165.92,165.68,165.78,20060.0,143.238,143.2639,143.0567,143.1431,20060.0
2015-08-18 15:30:00,165.8,165.94,165.69,165.91,22857.0,143.1603,143.2812,143.0654,143.2553,22857.0
2015-08-18 15:40:00,165.91,165.93,165.6,165.7,45556.0,143.2553,143.2726,142.9876,143.074,45556.0
2015-08-18 15:50:00,165.71,165.83,165.62,165.67,75112.0,143.0826,143.1862,143.0049,143.0481,75112.0
2015-08-19 09:30:00,164.87,165.14,164.0,164.43,54397.0,142.3573,142.5905,141.6061,141.9774,54397.0
2015-08-19 09:40:00,164.38,164.5,163.73,163.73,29490.0,141.9342,142.0378,141.373,141.373,29490.0
2015-08-19 09:50:00,163.78,164.18,163.72,163.93,21145.0,141.4162,141.7615,141.3644,141.5457,21145.0
2015-08-19 10:00:00,163.93,164.55,163.74,164.44,25104.0,141.5457,142.081,141.3816,141.986,25104.0
2015-08-19 10:10:00,164.55,164.74,164.33,164.41,12250.0,142.081,142.2451,141.8911,141.9601,12250.0
2015-08-19 10:20:00,164.42,164.43,164.25,164.25,15019.0,141.9688,141.9774,141.822,141.822,15019.0
2015-08-19 10:30:00,164.24,164.24,163.8,163.83,15944.0,141.8134,141.8134,141.4334,141.4593,15944.0
2015-08-19 10:40:00,163.92,163.96,163.38,163.54,29040.0,141.537,141.5716,141.0708,141.2089,29040.0
2015-08-19 10:50:00,163.52,163.73,163.52,163.68,22490.0,141.1917,141.373,141.1917,141.3298,22490.0
2015-08-19 11:00:00,163.68,163.87,163.65,163.81,17587.0,141.3298,141.4939,141.3039,141.4421,17587.0
2015-08-19 11:10:00,163.8,163.85,163.63,163.65,19795.0,141.4334,141.4766,141.2866,141.3039,19795.0
2015-08-19 11:20:00,163.64,163.77,163.57,163.65,16470.0,141.2953,141.4075,141.2348,141.3039,16470.0
2015-08-19 11:30:00,163.65,163.69,163.5,163.67,16644.0,141.3039,141.3385,141.1744,141.3212,16644.0
2015-08-19 11:40:00,163.71,163.72,163.5,163.53,33352.0,141.3557,141.3644,141.1744,141.2003,33352.0
2015-08-19 11:50:00,163.53,163.7,163.45,163.66,27477.0,141.2003,141.3471,141.1312,141.3125,27477.0
2015-08-19 12:00:00,163.67,163.75,163.44,163.7,21475.0,141.3212,141.3903,141.1226,141.3471,21475.0
2015-08-19 12:10:00,163.73,163.74,163.43,163.47,17909.0,141.373,141.3816,141.114,141.1485,17909.0
2015-08-19 12:20:00,163.47,163.62,163.42,163.55,18135.0,141.1485,141.278,141.1053,141.2176,18135.0
2015-08-19 12:30:00,163.59,163.81,163.57,163.81,16686.0,141.2521,141.4421,141.2348,141.4421,16686.0
2015-08-19 12:40:00,163.8,163.95,163.76,163.77,21532.0,141.4334,141.5629,141.3989,141.4075,21532.0
2015-08-19 12:50:00,163.79,163.83,163.53,163.6,20462.0,141.4248,141.4593,141.2003,141.2607,20462.0
2015-08-19 13:00:00,163.63,163.89,163.57,163.76,27196.0,141.2866,141.5111,141.2348,141.3989,27196.0
2015-08-19 13:10:00,163.77,164.12,163.7,164.1,17444.0,141.4075,141.7097,141.3471,141.6925,17444.0
2015-08-19 13:20:00,164.11,164.3,164.04,164.11,18650.0,141.7011,141.8652,141.6407,141.7011,18650.0
2015-08-19 13:30:00,164.11,164.28,163.9,164.05,15830.0,141.7011,141.8479,141.5198,141.6493,15830.0
2015-08-19 13:40:00,164.03,164.42,163.97,164.37,11241.0,141.632,141.9688,141.5802,141.9256,11241.0
2015-08-19 13:50:00,164.39,164.41,164.03,164.03,12461.0,141.9429,141.9601,141.632,141.632,12461.0
2015-08-19 14:00:00,164.02,164.74,164.02,164.63,15884.0,141.6234,142.2451,141.6234,142.1501,15884.0
2015-08-19 14:10:00,164.66,165.23,164.66,164.92,25143.0,142.176,142.6682,142.176,142.4005,25143.0
2015-08-19 14:20:00,164.96,164.98,164.66,164.66,17754.0,142.435,142.4523,142.176,142.176,17754.0
2015-08-19 14:30:00,164.69,164.71,164.48,164.62,22572.0,142.2019,142.2192,142.0206,142.1415,22572.0
2015-08-19 14:40:00,164.71,164.76,164.34,164.51,44518.0,142.2192,142.2623,141.8997,142.0465,44518.0
2015-08-19 14:50:00,164.49,164.55,164.3,164.47,55213.0,142.0292,142.081,141.8652,142.0119,55213.0
2015-08-19 15:00:00,164.5,164.91,164.45,164.9,63737.0,142.0378,142.3919,141.9947,142.3832,63737.0
2015-08-19 15:10:00,164.9,165.01,164.83,164.89,46937.0,142.3832,142.4782,142.3228,142.3746,46937.0
2015-08-19 15:20:00,164.9,165.29,164.85,165.28,41653.0,142.3832,142.72,142.3401,142.7113,41653.0
2015-08-19 15:30:00,165.26,165.46,165.02,165.02,44303.0,142.6941,142.8668,142.4868,142.4868,44303.0
2015-08-19 15:40:00,165.0,165.25,164.99,165.16,58688.0,142.4696,142.6854,142.4609,142.6077,58688.0
2015-08-19 15:50:00,165.15,165.15,164.89,165.0,147255.0,142.5991,142.5991,142.3746,142.4696,147255.0
2015-08-20 09:30:00,163.69,163.72,162.96,163.32,40945.0,141.3385,141.3644,140.7081,141.019,40945.0
2015-08-20 09:40:00,163.55,164.0,162.86,163.0,20941.0,141.2176,141.6061,140.6218,140.7427,20941.0
2015-08-20 09:50:00,163.08,163.35,162.94,163.06,20533.0,140.8117,141.0449,140.6909,140.7945,20533.0
2015-08-20 10:00:00,163.19,163.34,162.9,163.16,33673.0,140.9067,141.0362,140.6563,140.8808,33673.0
2015-08-20 10:10:00,163.13,163.2,162.92,162.92,5000.0,140.8549,140.9154,140.6736,140.6736,5000.0
2015-08-20 10:20:00,162.9,163.02,162.42,162.42,23726.0,140.6563,140.7599,140.2419,140.2419,23726.0
2015-08-20 10:30:00,162.56,162.56,162.16,162.47,28657.0,140.3628,140.3628,140.0174,140.285,28657.0
2015-08-20 10:40:00,162.47,162.74,162.25,162.58,22038.0,140.285,140.5182,140.0951,140.38,22038.0
2015-08-20 10:50:00,162.65,162.73,162.49,162.55,33683.0,140.4405,140.5095,140.3023,140.3541,33683.0
2015-08-20 11:00:00,162.56,162.6,162.17,162.17,22519.0,140.3628,140.3973,140.026,140.026,22519.0
2015-08-20 11:10:00,162.17,162.34,161.78,161.92,66158.0,140.026,140.1728,139.6893,139.8101,66158.0
2015-08-20 11:20:00,161.88,162.24,161.82,161.91,18559.0,139.7756,140.0864,139.7238,139.8015,18559.0
2015-08-20 11:30:00,161.91,162.01,161.46,161.64,38263.0,139.8015,139.8879,139.413,139.5684,38263.0
2015-08-20 11:40:00,161.61,161.73,161.53,161.57,41824.0,139.5425,139.6461,139.4734,139.5079,41824.0
2015-08-20 11:50:00,161.54,161.72,161.33,161.6,24827.0,139.482,139.6375,139.3007,139.5338,24827.0
2015-08-20 12:00:00,161.65,161.66,160.85,161.07,45180.0,139.577,139.5856,138.8862,139.0762,45180.0
2015-08-20 12:10:00,161.11,161.39,160.88,161.28,32967.0,139.1107,139.3525,138.9122,139.2575,32967.0
2015-08-20 12:20:00,161.16,161.21,160.62,160.79,36572.0,139.1539,139.1971,138.6877,138.8344,36572.0
2015-08-20 12:30:00,160.8,161.0,160.61,160.61,53587.0,138.8431,139.0158,138.679,138.679,53587.0
2015-08-20 12:40:00,160.7,160.78,160.36,160.48,79739.0,138.7567,138.8258,138.4632,138.5668,79739.0
2015-08-20 12:50:00,160.5,160.51,160.13,160.28,50626.0,138.584,138.5927,138.2646,138.3941,50626.0
2015-08-20 13:00:00,160.3,160.5,160.13,160.31,53168.0,138.4113,138.584,138.2646,138.42,53168.0
2015-08-20 13:10:00,160.31,160.71,160.27,160.65,52878.0,138.42,138.7654,138.3854,138.7136,52878.0
2015-08-20 13:20:00,160.69,161.42,160.69,161.36,35641.0,138.7481,139.3784,138.7481,139.3266,35641.0
2015-08-20 13:30:00,161.22,161.56,161.19,161.47,36890.0,139.2057,139.4993,139.1798,139.4216,36890.0
2015-08-20 13:40:00,161.45,161.63,161.11,161.63,30822.0,139.4043,139.5597,139.1107,139.5597,30822.0
2015-08-20 13:50:00,161.63,161.84,161.62,161.77,25896.0,139.5597,139.7411,139.5511,139.6806,25896.0
2015-08-20 14:00:00,161.77,161.79,161.44,161.48,25958.0,139.6806,139.6979,139.3957,139.4302,25958.0
2015-08-20 14:10:00,161.54,161.68,161.44,161.54,19884.0,139.482,139.6029,139.3957,139.482,19884.0
2015-08-20 14:20:00,161.58,161.8,161.36,161.37,25716.0,139.5166,139.7065,139.3266,139.3352,25716.0
2015-08-20 14:30:00,161.38,161.42,160.9,160.99,35148.0,139.3439,139.3784,138.9294,139.0071,35148.0
2015-08-20 14:40:00,161.02,161.02,160.55,160.56,30242.0,139.033,139.033,138.6272,138.6358,30242.0
2015-08-20 14:50:00,160.53,160.87,160.52,160.75,33362.0,138.6099,138.9035,138.6013,138.7999,33362.0
2015-08-20 15:00:00,160.78,161.11,160.72,161.08,27438.0,138.8258,139.1107,138.774,139.0848,27438.0
2015-08-20 15:10:00,161.06,161.14,160.74,160.74,44648.0,139.0676,139.1366,138.7913,138.7913,44648.0
2015-08-20 15:20:00,160.78,161.18,160.77,161.18,70119.0,138.8258,139.1712,138.8172,139.1712,70119.0
2015-08-20 15:30:00,161.19,161.55,161.17,161.27,44364.0,139.1798,139.4907,139.1626,139.2489,44364.0
2015-08-20 15:40:00,161.27,161.27,160.82,160.82,103573.0,139.2489,139.2489,138.8603,138.8603,103573.0
2015-08-20 15:50:00,160.87,160.88,160.27,160.41,99848.0,138.9035,138.9122,138.3854,138.5063,99848.0
2015-08-21 09:30:00,159.0,159.22,157.82,159.13,154621.0,137.2889,137.4788,136.27,137.4011,154621.0
2015-08-21 09:40:00,159.11,159.21,158.45,158.84,66954.0,137.3838,137.4702,136.814,137.1507,66954.0
2015-08-21 09:50:00,158.78,159.71,158.7,159.71,62597.0,137.0989,137.9019,137.0298,137.9019,62597.0
2015-08-21 10:00:00,159.71,160.15,159.58,160.1,24976.0,137.9019,138.2818,137.7897,138.2387,24976.0
2015-08-21 10:10:00,160.0,160.2,159.76,160.0,27006.0,138.1523,138.325,137.9451,138.1523,27006.0
2015-08-21 10:20:00,160.0,160.16,159.95,160.07,39406.0,138.1523,138.2905,138.1091,138.2128,39406.0
2015-08-21 10:30:00,160.0,160.07,159.07,159.13,30394.0,138.1523,138.2128,137.3493,137.4011,30394.0
2015-08-21 10:40:00,159.19,159.56,159.19,159.38,33213.0,137.4529,137.7724,137.4529,137.617,33213.0
2015-08-21 10:50:00,159.37,159.66,159.28,159.56,27405.0,137.6083,137.8587,137.5306,137.7724,27405.0
2015-08-21 11:00:00,159.65,159.66,159.0,159.01,32234.0,137.8501,137.8587,137.2889,137.2975,32234.0
2015-08-21 11:10:00,159.01,159.01,158.1,158.64,68933.0,137.2975,137.2975,136.5118,136.978,68933.0
2015-08-21 11:20:00,158.56,159.04,158.33,158.87,40012.0,136.9089,137.3234,136.7103,137.1766,40012.0
2015-08-21 11:30:00,158.77,158.9,158.05,158.05,21052.0,137.0903,137.2025,136.4686,136.4686,21052.0
2015-08-21 11:40:00,158.18,158.45,158.06,158.2,37774.0,136.5808,136.814,136.4772,136.5981,37774.0
2015-08-21 11:50:00,158.21,158.48,158.09,158.39,66111.0,136.6067,136.8399,136.5031,136.7622,66111.0
2015-08-21 12:00:00,158.35,158.68,158.18,158.44,91054.0,136.7276,137.0126,136.5808,136.8053,91054.0
2015-08-21 12:10:00,158.45,159.02,158.09,158.09,54095.0,136.814,137.3061,136.5031,136.5031,54095.0
2015-08-21 12:20:00,158.1,158.14,157.67,158.0,46682.0,136.5118,136.5463,136.1405,136.4254,46682.0
2015-08-21 12:30:00,158.06,158.38,158.0,158.03,41017.0,136.4772,136.7535,136.4254,136.4513,41017.0
2015-08-21 12:40:00,157.95,158.06,157.72,157.9,24033.0,136.3822,136.4772,136.1836,136.3391,24033.0
2015-08-21 12:50:00,157.93,157.97,157.37,157.37,33482.0,136.365,136.3995,135.8814,135.8814,33482.0
2015-08-21 13:00:00,157.41,157.48,156.75,156.83,68619.0,135.916,135.9764,135.3461,135.4152,68619.0
2015-08-21 13:10:00,156.81,156.95,156.61,156.67,49785.0,135.3979,135.5188,135.2252,135.277,49785.0
2015-08-21 13:20:00,156.59,157.32,156.5,157.27,39222.0,135.2079,135.8383,135.1302,135.7951,39222.0
2015-08-21 13:30:00,157.31,157.87,157.07,157.76,16950.0,135.8296,136.3132,135.6224,136.2182,16950.0
2015-08-21 13:40:00,157.74,157.94,157.48,157.75,26527.0,136.2009,136.3736,135.9764,136.2095,26527.0
2015-08-21 13:50:00,157.73,158.01,157.38,157.91,23343.0,136.1923,136.434,135.8901,136.3477,23343.0
2015-08-21 14:00:00,157.97,158.38,157.92,158.21,19181.0,136.3995,136.7535,136.3563,136.6067,19181.0
2015-08-21 14:10:00,158.25,158.26,157.79,157.97,22959.0,136.6413,136.6499,136.2441,136.3995,22959.0
2015-08-21 14:20:00,157.94,158.01,157.6,157.81,23368.0,136.3736,136.434,136.08,136.2614,23368.0
2015-08-21 14:30:00,157.77,157.95,157.29,157.42,27864.0,136.2268,136.3822,135.8124,135.9246,27864.0
2015-08-21 14:40:00,157.37,157.39,156.87,156.9,47739.0,135.8814,135.8987,135.4497,135.4756,47739.0
2015-08-21 14:50:00,156.87,157.0,156.65,156.7,27034.0,135.4497,135.562,135.2597,135.3029,27034.0
2015-08-21 15:00:00,156.65,156.86,156.44,156.45,38246.0,135.2597,135.4411,135.0784,135.0871,38246.0
2015-08-21 15:10:00,156.49,156.56,155.83,156.56,84206.0,135.1216,135.182,134.5517,135.182,84206.0
2015-08-21 15:20:00,156.53,156.93,156.39,156.83,70139.0,135.1561,135.5015,135.0353,135.4152,70139.0
2015-08-21 15:30:00,156.78,156.79,156.13,156.55,49003.0,135.372,135.3806,134.8108,135.1734,49003.0
2015-08-21 15:40:00,156.51,157.03,156.5,156.97,56539.0,135.1389,135.5879,135.1302,135.5361,56539.0
2015-08-21 15:50:00,156.97,157.22,155.93,156.1,174257.0,135.5361,135.7519,134.6381,134.7849,174257.0
2015-08-24 09:30:00,146.51,148.8,130.13,143.84,288997.0,126.5043,128.4817,112.361,124.1989,288997.0
2015-08-24 09:40:00,143.54,150.2,143.54,147.7,172573.0,123.9399,129.6905,123.9399,127.5319,172573.0
2015-08-24 09:50:00,147.64,148.22,146.0,148.22,152906.0,127.48,127.9808,126.064,127.9808,152906.0
2015-08-24 10:00:00,148.3,150.45,148.02,149.77,143048.0,128.0499,129.9063,127.8082,129.3192,143048.0
2015-08-24 10:10:00,150.03,150.63,149.36,150.15,90631.0,129.5437,130.0618,128.9652,129.6473,90631.0
2015-08-24 10:20:00,150.14,150.84,149.42,149.43,116368.0,129.6387,130.2431,129.017,129.0256,116368.0
2015-08-24 10:30:00,149.42,149.91,148.37,149.65,117136.0,129.017,129.4401,128.1104,129.2156,117136.0
2015-08-24 10:40:00,149.69,150.0,149.05,149.67,83571.0,129.2501,129.5178,128.6975,129.2329,83571.0
2015-08-24 10:50:00,149.68,149.83,149.2,149.47,69004.0,129.2415,129.371,128.827,129.0602,69004.0
2015-08-24 11:00:00,149.62,149.8,149.23,149.36,59307.0,129.1897,129.3451,128.8529,128.9652,59307.0
2015-08-24 11:10:00,149.34,149.63,148.91,149.24,79389.0,128.9479,129.1983,128.5766,128.8616,79389.0
2015-08-24 11:20:00,149.22,149.38,148.58,149.04,65976.0,128.8443,128.9825,128.2917,128.6889,65976.0
2015-08-24 11:30:00,149.02,149.61,148.95,149.44,60898.0,128.6716,129.181,128.6112,129.0343,60898.0
2015-08-24 11:40:00,149.43,149.86,149.14,149.4,92820.0,129.0256,129.3969,128.7752,128.9997,92820.0
2015-08-24 11:50:00,149.4,150.39,149.39,150.32,126037.0,128.9997,129.8545,128.9911,129.7941,126037.0
2015-08-24 12:00:00,150.23,150.26,149.22,150.07,74138.0,129.7164,129.7423,128.8443,129.5782,74138.0
2015-08-24 12:10:00,150.03,150.25,149.5,150.06,67312.0,129.5437,129.7337,129.0861,129.5696,67312.0
2015-08-24 12:20:00,150.05,150.66,149.82,150.56,70555.0,129.561,130.0877,129.3624,130.0013,70555.0
2015-08-24 12:30:00,150.59,151.36,150.43,151.18,81291.0,130.0272,130.6921,129.8891,130.5367,81291.0
2015-08-24 12:40:00,151.22,151.4,150.66,150.66,34749.0,130.5712,130.7266,130.0877,130.0877,34749.0
2015-08-24 12:50:00,150.67,150.81,150.41,150.8,78384.0,130.0963,130.2172,129.8718,130.2086,78384.0
2015-08-24 13:00:00,150.8,151.41,150.8,151.4,31571.0,130.2086,130.7353,130.2086,130.7266,31571.0
2015-08-24 13:10:00,151.39,151.83,151.18,151.75,43952.0,130.718,131.0979,130.5367,131.0288,43952.0
2015-08-24 13:20:00,151.75,151.79,150.87,151.04,23760.0,131.0288,131.0634,130.269,130.4158,23760.0
2015-08-24 13:30:00,151.01,151.01,150.31,150.32,24421.0,130.3899,130.3899,129.7855,129.7941,24421.0
2015-08-24 13:40:00,150.31,151.0,150.22,150.94,26180.0,129.7855,130.3812,129.7078,130.3294,26180.0
2015-08-24 13:50:00,151.0,151.02,149.81,149.9,44925.0,130.3812,130.3985,129.3537,129.4314,44925.0
2015-08-24 14:00:00,149.9,150.0,149.23,149.31,35142.0,129.4314,129.5178,128.8529,128.922,35142.0
2015-08-24 14:10:00,149.32,149.93,148.83,149.82,61375.0,128.9306,129.4574,128.5076,129.3624,61375.0
2015-08-24 14:20:00,149.84,150.09,149.27,149.4,52407.0,129.3796,129.5955,128.8875,128.9997,52407.0
2015-08-24 14:30:00,149.42,149.87,149.1,149.79,50905.0,129.017,129.4055,128.7407,129.3365,50905.0
2015-08-24 14:40:00,149.73,149.73,148.19,148.44,54859.0,129.2847,129.2847,127.9549,128.1708,54859.0
2015-08-24 14:50:00,148.32,148.37,146.92,147.16,68511.0,128.0672,128.1104,126.8584,127.0656,68511.0
2015-08-24 15:00:00,147.15,148.57,146.83,148.45,103618.0,127.057,128.2831,126.7807,128.1794,103618.0
2015-08-24 15:10:00,148.52,148.54,147.68,147.83,83345.0,128.2399,128.2572,127.5146,127.6441,83345.0
2015-08-24 15:20:00,147.79,148.35,147.5,147.56,97661.0,127.6096,128.0931,127.3592,127.411,97661.0
2015-08-24 15:30:00,147.6,149.64,147.3,149.64,65442.0,127.4455,129.207,127.1865,129.207,65442.0
2015-08-24 15:40:00,149.57,150.8,148.85,149.49,90437.0,129.1465,130.2086,128.5248,129.0774,90437.0
2015-08-24 15:50:00,149.45,149.94,148.25,148.35,158084.0,129.0429,129.466,128.0068,128.0931,158084.0
2015-08-25 09:30:00,152.76,153.05,150.74,151.5,128803.0,131.9009,132.1513,130.1567,130.813,128803.0
2015-08-25 09:40:00,151.39,151.96,150.86,151.21,52411.0,130.718,131.2102,130.2604,130.5626,52411.0
2015-08-25 09:50:00,151.21,151.58,150.47,151.4,71791.0,130.5626,130.882,129.9236,130.7266,71791.0
2015-08-25 10:00:00,151.39,151.39,150.66,150.8,63939.0,130.718,130.718,130.0877,130.2086,63939.0
2015-08-25 10:10:00,150.64,151.0,150.49,150.74,53759.0,130.0704,130.3812,129.9409,130.1567,53759.0
2015-08-25 10:20:00,150.77,150.77,150.06,150.46,53587.0,130.1827,130.1827,129.5696,129.915,53587.0
2015-08-25 10:30:00,150.52,150.59,150.1,150.31,61322.0,129.9668,130.0272,129.6041,129.7855,61322.0
2015-08-25 10:40:00,150.39,150.78,150.35,150.65,54840.0,129.8545,130.1913,129.82,130.079,54840.0
2015-08-25 10:50:00,150.7,150.8,150.39,150.7,35167.0,130.1222,130.2086,129.8545,130.1222,35167.0
2015-08-25 11:00:00,150.71,150.94,150.7,150.88,60930.0,130.1308,130.3294,130.1222,130.2776,60930.0
2015-08-25 11:10:00,150.89,151.48,150.87,151.3,132349.0,130.2863,130.7957,130.269,130.6403,132349.0
2015-08-25 11:20:00,151.26,151.64,151.23,151.31,101083.0,130.6057,130.9339,130.5798,130.6489,101083.0
2015-08-25 11:30:00,151.35,151.35,150.95,151.06,63945.0,130.6835,130.6835,130.3381,130.4331,63945.0
2015-08-25 11:40:00,151.06,151.16,150.88,151.1,37585.0,130.4331,130.5194,130.2776,130.4676,37585.0
2015-08-25 11:50:00,151.08,151.15,150.7,150.7,45391.0,130.4503,130.5108,130.1222,130.1222,45391.0
2015-08-25 12:00:00,150.73,151.06,150.52,151.02,34444.0,130.1481,130.4331,129.9668,130.3985,34444.0
2015-08-25 12:10:00,151.05,151.25,150.66,150.77,29737.0,130.4244,130.5971,130.0877,130.1827,29737.0
2015-08-25 12:20:00,150.88,151.16,150.78,151.1,32448.0,130.2776,130.5194,130.1913,130.4676,32448.0
2015-08-25 12:30:00,151.08,151.33,150.76,150.85,31606.0,130.4503,130.6662,130.174,130.2517,31606.0
2015-08-25 12:40:00,150.84,150.99,150.58,150.78,22493.0,130.2431,130.3726,130.0186,130.1913,22493.0
2015-08-25 12:50:00,150.78,150.87,150.5,150.51,25663.0,130.1913,130.269,129.9495,129.9582,25663.0
2015-08-25 13:00:00,150.53,150.9,150.41,150.59,42152.0,129.9754,130.2949,129.8718,130.0272,42152.0
2015-08-25 13:10:00,150.61,150.69,150.46,150.52,53340.0,130.0445,130.1136,129.915,129.9668,53340.0
2015-08-25 13:20:00,150.52,150.77,149.49,149.5,82115.0,129.9668,130.1827,129.0774,129.0861,82115.0
2015-08-25 13:30:00,149.49,149.79,149.28,149.44,64401.0,129.0774,129.3365,128.8961,129.0343,64401.0
2015-08-25 13:40:00,149.42,149.46,148.94,149.22,27961.0,129.017,129.0515,128.6025,128.8443,27961.0
2015-08-25 13:50:00,149.22,149.73,149.17,149.46,40570.0,128.8443,129.2847,128.8011,129.0515,40570.0
2015-08-25 14:00:00,149.49,149.66,149.06,149.06,31903.0,129.0774,129.2242,128.7061,128.7061,31903.0
2015-08-25 14:10:00,149.05,149.22,149.03,149.15,52865.0,128.6975,128.8443,128.6802,128.7839,52865.0
2015-08-25 14:20:00,149.15,149.57,149.04,149.07,39079.0,128.7839,129.1465,128.6889,128.7148,39079.0
2015-08-25 14:30:00,149.09,149.13,148.76,148.82,51615.0,128.7321,128.7666,128.4471,128.4989,51615.0
2015-08-25 14:40:00,148.92,149.28,148.86,149.1,59036.0,128.5853,128.8961,128.5335,128.7407,59036.0
2015-08-25 14:50:00,149.1,149.19,148.78,148.98,86342.0,128.7407,128.8184,128.4644,128.6371,86342.0
2015-08-25 15:00:00,148.86,149.14,148.4,148.4,49728.0,128.5335,128.7752,128.1363,128.1363,49728.0
2015-08-25 15:10:00,148.41,148.75,147.78,147.78,53325.0,128.1449,128.4385,127.6009,127.6009,53325.0
2015-08-25 15:20:00,147.78,147.87,147.18,147.22,75807.0,127.6009,127.6786,127.0829,127.1174,75807.0
2015-08-25 15:30:00,147.21,147.44,146.47,146.47,73991.0,127.1088,127.3074,126.4698,126.4698,73991.0
2015-08-25 15:40:00,146.42,146.89,145.4,145.71,89221.0,126.4266,126.8325,125.5459,125.8136,89221.0
2015-08-25 15:50:00,145.69,146.81,145.0,145.06,159814.0,125.7963,126.7634,125.2005,125.2523,159814.0
2015-08-26 09:30:00,148.0,149.0,147.32,148.62,129975.0,127.7909,128.6543,127.2037,128.3262,129975.0
2015-08-26 09:40:00,148.72,149.35,147.59,149.18,96345.0,128.4126,128.9566,127.4369,128.8098,96345.0
2015-08-26 09:50:00,149.16,149.24,148.16,148.52,73852.0,128.7925,128.8616,127.929,128.2399,73852.0
2015-08-26 10:00:00,148.61,148.94,148.1,148.42,30808.0,128.3176,128.6025,127.8772,128.1535,30808.0
2015-08-26 10:10:00,148.39,148.79,146.89,146.98,81328.0,128.1276,128.473,126.8325,126.9102,81328.0
2015-08-26 10:20:00,147.0,147.87,146.76,147.86,45825.0,126.9274,127.6786,126.7202,127.67,45825.0
2015-08-26 10:30:00,147.85,148.14,147.12,147.6,92968.0,127.6614,127.9118,127.0311,127.4455,92968.0
2015-08-26 10:40:00,147.62,147.62,146.7,146.97,36183.0,127.4628,127.4628,126.6684,126.9015,36183.0
2015-08-26 10:50:00,146.98,147.43,146.84,147.22,48676.0,126.9102,127.2987,126.7893,127.1174,48676.0
2015-08-26 11:00:00,147.03,147.12,146.55,146.58,49025.0,126.9533,127.0311,126.5389,126.5648,49025.0
2015-08-26 11:10:00,146.65,146.87,146.29,146.71,39645.0,126.6252,126.8152,126.3144,126.677,39645.0
2015-08-26 11:20:00,146.71,146.93,146.44,146.53,26134.0,126.677,126.867,126.4439,126.5216,26134.0
2015-08-26 11:30:00,146.56,146.76,145.59,145.69,71489.0,126.5475,126.7202,125.71,125.7963,71489.0
2015-08-26 11:40:00,145.59,146.33,145.59,145.68,116662.0,125.71,126.3489,125.71,125.7877,116662.0
2015-08-26 11:50:00,145.66,146.05,145.48,145.82,86193.0,125.7704,126.1072,125.615,125.9086,86193.0
2015-08-26 12:00:00,145.72,145.96,145.46,145.87,28859.0,125.8222,126.0294,125.5977,125.9517,28859.0
2015-08-26 12:10:00,145.84,145.95,145.5,145.77,62022.0,125.9258,126.0208,125.6323,125.8654,62022.0
2015-08-26 12:20:00,145.78,145.87,145.25,145.37,15885.0,125.874,125.9517,125.4164,125.52,15885.0
2015-08-26 12:30:00,145.36,145.36,144.81,144.83,28838.0,125.5114,125.5114,125.0365,125.0537,28838.0
2015-08-26 12:40:00,144.88,145.35,144.75,145.32,20244.0,125.0969,125.5027,124.9847,125.4768,20244.0
2015-08-26 12:50:00,145.29,145.9,145.13,145.9,14887.0,125.4509,125.9776,125.3128,125.9776,14887.0
2015-08-26 13:00:00,145.86,146.25,145.33,145.37,30835.0,125.9431,126.2798,125.4855,125.52,30835.0
2015-08-26 13:10:00,145.45,145.63,145.22,145.36,47417.0,125.5891,125.7445,125.3905,125.5114,47417.0
2015-08-26 13:20:00,145.43,146.04,145.43,146.0,50500.0,125.5718,126.0985,125.5718,126.064,50500.0
2015-08-26 13:30:00,146.0,146.59,145.85,146.48,81499.0,126.064,126.5734,125.9345,126.4784,81499.0
2015-08-26 13:40:00,146.46,146.57,146.09,146.23,25031.0,126.4612,126.5562,126.1417,126.2626,25031.0
2015-08-26 13:50:00,146.27,146.85,146.21,146.8,39282.0,126.2971,126.7979,126.2453,126.7547,39282.0
2015-08-26 14:00:00,146.9,147.06,146.69,146.92,60136.0,126.8411,126.9792,126.6598,126.8584,60136.0
2015-08-26 14:10:00,147.01,147.06,146.33,146.4,69505.0,126.9361,126.9792,126.3489,126.4094,69505.0
2015-08-26 14:20:00,146.41,146.75,146.14,146.56,23749.0,126.418,126.7116,126.1849,126.5475,23749.0
2015-08-26 14:30:00,146.53,147.18,146.45,147.18,49222.0,126.5216,127.0829,126.4525,127.0829,49222.0
2015-08-26 14:40:00,147.27,148.0,147.23,147.3,37792.0,127.1606,127.7909,127.126,127.1865,37792.0
2015-08-26 14:50:00,147.27,147.46,147.07,147.32,44076.0,127.1606,127.3246,126.9879,127.2037,44076.0
2015-08-26 15:00:00,147.27,148.1,147.1,148.05,28665.0,127.1606,127.8772,127.0138,127.8341,28665.0
2015-08-26 15:10:00,148.07,148.81,148.03,148.47,64656.0,127.8513,128.4903,127.8168,128.1967,64656.0
2015-08-26 15:20:00,148.7,148.81,147.91,147.91,63627.0,128.3953,128.4903,127.7132,127.7132,63627.0
2015-08-26 15:30:00,148.01,148.22,147.87,147.97,83121.0,127.7995,127.9808,127.6786,127.765,83121.0
2015-08-26 15:40:00,147.98,148.95,147.85,148.27,98625.0,127.7736,128.6112,127.6614,128.024,98625.0
2015-08-26 15:50:00,148.25,148.74,148.05,148.37,208549.0,128.0068,128.4298,127.8341,128.1104,208549.0
2015-08-27 09:30:00,150.81,150.97,149.76,150.78,80912.0,130.2172,130.3553,129.3106,130.1913,80912.0
2015-08-27 09:40:00,150.74,151.41,150.74,151.31,70861.0,130.1567,130.7353,130.1567,130.6489,70861.0
2015-08-27 09:50:00,151.21,151.63,150.74,151.1,29051.0,130.5626,130.9252,130.1567,130.4676,29051.0
2015-08-27 10:00:00,151.1,151.49,150.72,151.3,39229.0,130.4676,130.8043,130.1395,130.6403,39229.0
2015-08-27 10:10:00,151.31,151.61,151.15,151.56,29324.0,130.6489,130.908,130.5108,130.8648,29324.0
2015-08-27 10:20:00,151.49,151.99,151.4,151.99,38853.0,130.8043,131.2361,130.7266,131.2361,38853.0
2015-08-27 10:30:00,151.78,152.0,151.48,151.92,17955.0,131.0547,131.2447,130.7957,131.1756,17955.0
2015-08-27 10:40:00,151.83,152.66,151.83,152.66,56254.0,131.0979,131.8146,131.0979,131.8146,56254.0
2015-08-27 10:50:00,152.55,153.05,152.31,153.05,76369.0,131.7196,132.1513,131.5124,132.1513,76369.0
2015-08-27 11:00:00,152.97,153.04,152.55,152.68,56961.0,132.0822,132.1427,131.7196,131.8318,56961.0
2015-08-27 11:10:00,152.66,152.79,152.3,152.48,23098.0,131.8146,131.9268,131.5037,131.6592,23098.0
2015-08-27 11:20:00,152.43,152.68,152.27,152.35,40322.0,131.616,131.8318,131.4778,131.5469,40322.0
2015-08-27 11:30:00,152.39,152.43,152.0,152.05,37475.0,131.5814,131.616,131.2447,131.2879,37475.0
2015-08-27 11:40:00,152.15,152.21,151.97,152.18,35046.0,131.3742,131.426,131.2188,131.4001,35046.0
2015-08-27 11:50:00,152.18,152.18,151.75,151.81,32219.0,131.4001,131.4001,131.0288,131.0806,32219.0
2015-08-27 12:00:00,151.88,152.38,151.76,152.14,69027.0,131.1411,131.5728,131.0375,131.3656,69027.0
2015-08-27 12:10:00,152.13,152.14,151.67,151.88,24916.0,131.3569,131.3656,130.9598,131.1411,24916.0
2015-08-27 12:20:00,151.85,152.05,151.7,152.05,15900.0,131.1152,131.2879,130.9857,131.2879,15900.0
2015-08-27 12:30:00,151.99,152.13,151.92,152.07,12205.0,131.2361,131.3569,131.1756,131.3051,12205.0
2015-08-27 12:40:00,152.04,152.07,151.64,151.7,27786.0,131.2792,131.3051,130.9339,130.9857,27786.0
2015-08-27 12:50:00,151.76,152.07,151.7,152.07,29374.0,131.0375,131.3051,130.9857,131.3051,29374.0
2015-08-27 13:00:00,152.12,152.41,151.84,152.31,30749.0,131.3483,131.5987,131.1065,131.5124,30749.0
2015-08-27 13:10:00,152.3,152.74,152.28,152.58,43133.0,131.5037,131.8837,131.4865,131.7455,43133.0
2015-08-27 13:20:00,152.63,152.82,152.55,152.77,29764.0,131.7887,131.9527,131.7196,131.9096,29764.0
2015-08-27 13:30:00,152.72,153.05,152.72,152.8,71574.0,131.8664,132.1513,131.8664,131.9355,71574.0
2015-08-27 13:40:00,152.84,153.16,152.81,153.06,32055.0,131.97,132.2463,131.9441,132.16,32055.0
2015-08-27 13:50:00,153.08,153.5,153.03,153.5,26142.0,132.1772,132.5399,132.1341,132.5399,26142.0
2015-08-27 14:00:00,153.49,153.54,153.33,153.44,19751.0,132.5312,132.5744,132.3931,132.4881,19751.0
2015-08-27 14:10:00,153.43,153.52,152.63,152.9,39507.0,132.4794,132.5571,131.7887,132.0218,39507.0
2015-08-27 14:20:00,152.8,153.03,152.0,152.22,20902.0,131.9355,132.1341,131.2447,131.4347,20902.0
2015-08-27 14:30:00,152.16,152.51,152.06,152.45,18792.0,131.3829,131.6851,131.2965,131.6333,18792.0
2015-08-27 14:40:00,152.43,152.43,151.6,151.6,26922.0,131.616,131.616,130.8993,130.8993,26922.0
2015-08-27 14:50:00,151.66,152.02,150.76,150.8,43555.0,130.9511,131.262,130.174,130.2086,43555.0
2015-08-27 15:00:00,150.92,151.31,150.22,151.12,41063.0,130.3122,130.6489,129.7078,130.4849,41063.0
2015-08-27 15:10:00,151.11,151.55,150.77,151.46,31046.0,130.4762,130.8561,130.1827,130.7784,31046.0
2015-08-27 15:20:00,151.42,152.14,151.07,152.13,22388.0,130.7439,131.3656,130.4417,131.3569,22388.0
2015-08-27 15:30:00,152.13,152.37,151.63,151.93,36580.0,131.3569,131.5642,130.9252,131.1843,36580.0
2015-08-27 15:40:00,151.9,152.85,151.86,152.71,50151.0,131.1584,131.9786,131.1238,131.8577,50151.0
2015-08-27 15:50:00,152.79,153.04,152.38,153.04,115727.0,131.9268,132.1427,131.5728,132.1427,115727.0
2015-08-28 09:30:00,152.71,153.75,152.46,153.44,29308.0,131.8577,132.7557,131.6419,132.4881,29308.0
2015-08-28 09:40:00,153.4,153.45,152.49,152.58,23418.0,132.4535,132.4967,131.6678,131.7455,23418.0
2015-08-28 09:50:00,152.56,153.24,152.0,153.24,22096.0,131.7282,132.3154,131.2447,132.3154,22096.0
2015-08-28 10:00:00,153.21,153.22,152.36,152.58,24391.0,132.2895,132.2981,131.5555,131.7455,24391.0
2015-08-28 10:10:00,152.5,152.95,152.49,152.78,14310.0,131.6764,132.065,131.6678,131.9182,14310.0
2015-08-28 10:20:00,152.7,152.96,152.47,152.76,8085.0,131.8491,132.0736,131.6505,131.9009,8085.0
2015-08-28 10:30:00,152.81,153.05,152.72,152.78,13914.0,131.9441,132.1513,131.8664,131.9182,13914.0
2015-08-28 10:40:00,152.72,153.02,152.5,152.72,11442.0,131.8664,132.1254,131.6764,131.8664,11442.0
2015-08-28 10:50:00,152.75,153.07,152.7,152.85,17694.0,131.8923,132.1686,131.8491,131.9786,17694.0
2015-08-28 11:00:00,152.86,153.23,152.86,153.06,19457.0,131.9873,132.3067,131.9873,132.16,19457.0
2015-08-28 11:10:00,153.05,153.14,152.99,153.06,15060.0,132.1513,132.229,132.0995,132.16,15060.0
2015-08-28 11:20:00,153.05,153.4,153.04,153.26,10145.0,132.1513,132.4535,132.1427,132.3326,10145.0
2015-08-28 11:30:00,153.23,153.55,153.08,153.24,15058.0,132.3067,132.583,132.1772,132.3154,15058.0
2015-08-28 11:40:00,153.27,153.27,152.79,152.87,10580.0,132.3413,132.3413,131.9268,131.9959,10580.0
2015-08-28 11:50:00,152.93,153.19,152.57,152.69,11365.0,132.0477,132.2722,131.7369,131.8405,11365.0
2015-08-28 12:00:00,152.74,152.81,152.63,152.63,7833.0,131.8837,131.9441,131.7887,131.7887,7833.0
2015-08-28 12:10:00,152.64,152.89,152.53,152.84,7505.0,131.7973,132.0132,131.7023,131.97,7505.0
2015-08-28 12:20:00,152.84,153.02,152.69,153.02,9985.0,131.97,132.1254,131.8405,132.1254,9985.0
2015-08-28 12:30:00,153.06,153.22,152.99,153.03,16164.0,132.16,132.2981,132.0995,132.1341,16164.0
2015-08-28 12:40:00,153.07,153.25,152.87,153.05,8368.0,132.1686,132.324,131.9959,132.1513,8368.0
2015-08-28 12:50:00,153.06,153.15,152.66,152.74,10033.0,132.16,132.2377,131.8146,131.8837,10033.0
2015-08-28 13:00:00,152.75,152.88,152.58,152.66,8292.0,131.8923,132.0045,131.7455,131.8146,8292.0
2015-08-28 13:10:00,152.68,152.75,152.54,152.63,10774.0,131.8318,131.8923,131.711,131.7887,10774.0
2015-08-28 13:20:00,152.61,152.68,152.0,152.0,11900.0,131.7714,131.8318,131.2447,131.2447,11900.0
2015-08-28 13:30:00,152.0,152.3,151.8,151.8,23403.0,131.2447,131.5037,131.072,131.072,23403.0
2015-08-28 13:40:00,151.81,152.13,151.75,151.99,10736.0,131.0806,131.3569,131.0288,131.2361,10736.0
2015-08-28 13:50:00,151.99,152.28,151.99,152.02,9496.0,131.2361,131.4865,131.2361,131.262,9496.0
2015-08-28 14:00:00,152.13,152.59,152.13,152.51,10900.0,131.3569,131.7541,131.3569,131.6851,10900.0
2015-08-28 14:10:00,152.51,152.58,152.22,152.24,10770.0,131.6851,131.7455,131.4347,131.4519,10770.0
2015-08-28 14:20:00,152.3,152.58,152.15,152.36,13659.0,131.5037,131.7455,131.3742,131.5555,13659.0
2015-08-28 14:30:00,152.35,152.61,152.12,152.37,26999.0,131.5469,131.7714,131.3483,131.5642,26999.0
2015-08-28 14:40:00,152.35,152.86,152.21,152.77,16125.0,131.5469,131.9873,131.426,131.9096,16125.0
2015-08-28 14:50:00,152.78,153.02,152.65,152.92,29539.0,131.9182,132.1254,131.8059,132.0391,29539.0
2015-08-28 15:00:00,152.9,153.06,152.65,153.0,29195.0,132.0218,132.16,131.8059,132.1082,29195.0
2015-08-28 15:10:00,152.93,153.01,152.74,152.77,28249.0,132.0477,132.1168,131.8837,131.9096,28249.0
2015-08-28 15:20:00,152.78,152.86,152.5,152.56,33208.0,131.9182,131.9873,131.6764,131.7282,33208.0
2015-08-28 15:30:00,152.51,152.66,152.23,152.41,62068.0,131.6851,131.8146,131.4433,131.5987,62068.0
2015-08-28 15:40:00,152.4,152.6,152.22,152.36,67088.0,131.5901,131.7628,131.4347,131.5555,67088.0
2015-08-28 15:50:00,152.36,152.73,152.32,152.51,233047.0,131.5555,131.875,131.521,131.6851,233047.0
2015-08-31 09:30:00,151.95,152.0,150.67,150.82,56943.0,131.2015,131.2447,130.0963,130.2258,56943.0
2015-08-31 09:40:00,150.88,151.13,150.63,150.63,40341.0,130.2776,130.4935,130.0618,130.0618,40341.0
2015-08-31 09:50:00,150.6,151.37,150.55,150.67,68530.0,130.0359,130.7007,129.9927,130.0963,68530.0
2015-08-31 10:00:00,150.67,150.87,150.39,150.85,37210.0,130.0963,130.269,129.8545,130.2517,37210.0
2015-08-31 10:10:00,150.9,151.34,150.89,151.22,29164.0,130.2949,130.6748,130.2863,130.5712,29164.0
2015-08-31 10:20:00,151.11,151.82,151.05,151.82,14142.0,130.4762,131.0893,130.4244,131.0893,14142.0
2015-08-31 10:30:00,151.73,151.85,151.44,151.78,34887.0,131.0116,131.1152,130.7612,131.0547,34887.0
2015-08-31 10:40:00,151.78,151.92,151.43,151.46,25812.0,131.0547,131.1756,130.7525,130.7784,25812.0
2015-08-31 10:50:00,151.46,151.52,151.26,151.32,14906.0,130.7784,130.8302,130.6057,130.6576,14906.0
2015-08-31 11:00:00,151.32,151.4,150.73,150.89,17528.0,130.6576,130.7266,130.1481,130.2863,17528.0
2015-08-31 11:10:00,150.9,151.07,150.71,151.0,23099.0,130.2949,130.4417,130.1308,130.3812,23099.0
2015-08-31 11:20:00,151.01,151.24,150.91,151.17,16457.0,130.3899,130.5885,130.3035,130.528,16457.0
2015-08-31 11:30:00,151.17,151.21,150.88,151.21,16224.0,130.528,130.5626,130.2776,130.5626,16224.0
2015-08-31 11:40:00,151.24,151.74,151.24,151.46,18665.0,130.5885,131.0202,130.5885,130.7784,18665.0
2015-08-31 11:50:00,151.48,151.48,150.67,150.86,24298.0,130.7957,130.7957,130.0963,130.2604,24298.0
2015-08-31 12:00:00,150.91,151.32,150.91,151.09,18108.0,130.3035,130.6576,130.3035,130.459,18108.0
2015-08-31 12:10:00,151.12,151.4,151.05,151.4,13220.0,130.4849,130.7266,130.4244,130.7266,13220.0
2015-08-31 12:20:00,151.38,151.71,151.35,151.58,10158.0,130.7094,130.9943,130.6835,130.882,10158.0
2015-08-31 12:30:00,151.57,151.64,151.39,151.54,17545.0,130.8734,130.9339,130.718,130.8475,17545.0
2015-08-31 12:40:00,151.54,151.56,151.38,151.53,9398.0,130.8475,130.8648,130.7094,130.8389,9398.0
2015-08-31 12:50:00,151.54,151.56,151.15,151.15,45245.0,130.8475,130.8648,130.5108,130.5108,45245.0
2015-08-31 13:00:00,151.16,151.53,151.15,151.52,15846.0,130.5194,130.8389,130.5108,130.8302,15846.0
2015-08-31 13:10:00,151.55,151.67,151.39,151.52,10882.0,130.8561,130.9598,130.718,130.8302,10882.0
2015-08-31 13:20:00,151.49,151.54,151.24,151.31,22158.0,130.8043,130.8475,130.5885,130.6489,22158.0
2015-08-31 13:30:00,151.3,151.33,150.93,151.06,15507.0,130.6403,130.6662,130.3208,130.4331,15507.0
2015-08-31 13:40:00,151.08,151.14,150.91,150.91,17061.0,130.4503,130.5021,130.3035,130.3035,17061.0
2015-08-31 13:50:00,150.89,151.16,150.87,150.9,23649.0,130.2863,130.5194,130.269,130.2949,23649.0
2015-08-31 14:00:00,150.95,151.08,150.78,150.81,15457.0,130.3381,130.4503,130.1913,130.2172,15457.0
2015-08-31 14:10:00,150.81,150.81,150.42,150.54,14644.0,130.2172,130.2172,129.8804,129.9841,14644.0
2015-08-31 14:20:00,150.57,151.05,150.57,150.91,17569.0,130.01,130.4244,130.01,130.3035,17569.0
2015-08-31 14:30:00,150.88,151.05,150.73,150.73,25043.0,130.2776,130.4244,130.1481,130.1481,25043.0
2015-08-31 14:40:00,150.76,150.84,150.5,150.55,28925.0,130.174,130.2431,129.9495,129.9927,28925.0
2015-08-31 14:50:00,150.53,150.53,150.2,150.43,23909.0,129.9754,129.9754,129.6905,129.8891,23909.0
2015-08-31 15:00:00,150.42,150.85,150.42,150.82,58930.0,129.8804,130.2517,129.8804,130.2258,58930.0
2015-08-31 15:10:00,150.86,150.96,150.42,150.59,26913.0,130.2604,130.3467,129.8804,130.0272,26913.0
2015-08-31 15:20:00,150.52,150.78,150.37,150.6,34481.0,129.9668,130.1913,129.8373,130.0359,34481.0
2015-08-31 15:30:00,150.61,151.06,150.59,150.69,37455.0,130.0445,130.4331,130.0272,130.1136,37455.0
2015-08-31 15:40:00,150.68,151.27,150.68,151.0,116622.0,130.1049,130.6144,130.1049,130.3812,116622.0
2015-08-31 15:50:00,151.03,151.16,150.6,150.64,125475.0,130.4071,130.5194,130.0359,130.0704,125475.0
2015-09-01 09:30:00,147.98,149.0,147.51,148.83,69701.0,127.7736,128.6543,127.3678,128.5076,69701.0
2015-09-01 09:40:00,148.91,148.91,148.06,148.11,84596.0,128.5766,128.5766,127.8427,127.8859,84596.0
2015-09-01 09:50:00,148.09,148.63,147.87,148.41,41706.0,127.8686,128.3349,127.6786,128.1449,41706.0
2015-09-01 10:00:00,148.24,148.41,147.85,148.3,53472.0,127.9981,128.1449,127.6614,128.0499,53472.0
2015-09-01 10:10:00,148.44,148.95,148.24,148.83,86834.0,128.1708,128.6112,127.9981,128.5076,86834.0
2015-09-01 10:20:00,148.97,149.99,148.8,149.98,53365.0,128.6284,129.5092,128.4817,129.5005,53365.0
2015-09-01 10:30:00,149.89,150.6,149.59,150.01,73242.0,129.4228,130.0359,129.1638,129.5264,73242.0
2015-09-01 10:40:00,150.03,150.15,149.45,149.72,79211.0,129.5437,129.6473,129.0429,129.276,79211.0
2015-09-01 10:50:00,149.7,150.02,149.63,149.91,108901.0,129.2588,129.5351,129.1983,129.4401,108901.0
2015-09-01 11:00:00,149.96,150.23,149.56,150.19,42561.0,129.4833,129.7164,129.1379,129.6819,42561.0
2015-09-01 11:10:00,150.16,150.5,150.08,150.35,33505.0,129.6559,129.9495,129.5869,129.82,33505.0
2015-09-01 11:20:00,150.34,150.55,149.99,149.99,96614.0,129.8114,129.9927,129.5092,129.5092,96614.0
2015-09-01 11:30:00,149.99,150.2,149.72,149.73,48703.0,129.5092,129.6905,129.276,129.2847,48703.0
2015-09-01 11:40:00,149.8,149.97,149.61,149.86,20716.0,129.3451,129.4919,129.181,129.3969,20716.0
2015-09-01 11:50:00,149.91,150.13,149.71,149.84,12897.0,129.4401,129.63,129.2674,129.3796,12897.0
2015-09-01 12:00:00,149.77,150.1,149.67,149.78,17164.0,129.3192,129.6041,129.2329,129.3278,17164.0
2015-09-01 12:10:00,149.73,150.25,149.68,150.2,27474.0,129.2847,129.7337,129.2415,129.6905,27474.0
2015-09-01 12:20:00,150.17,150.26,149.71,149.76,24485.0,129.6646,129.7423,129.2674,129.3106,24485.0
2015-09-01 12:30:00,149.76,150.0,149.5,149.81,24166.0,129.3106,129.5178,129.0861,129.3537,24166.0
2015-09-01 12:40:00,149.88,149.89,149.21,149.27,51720.0,129.4142,129.4228,128.8357,128.8875,51720.0
2015-09-01 12:50:00,149.25,149.33,149.03,149.07,18713.0,128.8702,128.9393,128.6802,128.7148,18713.0
2015-09-01 13:00:00,149.11,149.81,149.1,149.18,31590.0,128.7493,129.3537,128.7407,128.8098,31590.0
2015-09-01 13:10:00,149.15,149.46,148.94,149.28,27023.0,128.7839,129.0515,128.6025,128.8961,27023.0
2015-09-01 13:20:00,149.22,150.02,149.22,149.96,35734.0,128.8443,129.5351,128.8443,129.4833,35734.0
2015-09-01 13:30:00,149.89,150.22,149.79,149.98,62811.0,129.4228,129.7078,129.3365,129.5005,62811.0
2015-09-01 13:40:00,149.98,150.65,149.88,150.46,106186.0,129.5005,130.079,129.4142,129.915,106186.0
2015-09-01 13:50:00,150.48,150.84,150.47,150.63,29140.0,129.9323,130.2431,129.9236,130.0618,29140.0
2015-09-01 14:00:00,150.67,150.67,150.16,150.22,50553.0,130.0963,130.0963,129.6559,129.7078,50553.0
2015-09-01 14:10:00,150.18,150.24,149.9,149.92,45525.0,129.6732,129.725,129.4314,129.4487,45525.0
2015-09-01 14:20:00,149.89,150.46,149.86,150.39,56458.0,129.4228,129.915,129.3969,129.8545,56458.0
2015-09-01 14:30:00,150.32,150.99,150.26,150.9,48906.0,129.7941,130.3726,129.7423,130.2949,48906.0
2015-09-01 14:40:00,150.94,150.98,150.12,150.17,47932.0,130.3294,130.364,129.6214,129.6646,47932.0
2015-09-01 14:50:00,150.13,150.45,149.84,150.13,69122.0,129.63,129.9063,129.3796,129.63,69122.0
2015-09-01 15:00:00,150.16,150.23,149.57,149.72,111343.0,129.6559,129.7164,129.1465,129.276,111343.0
2015-09-01 15:10:00,149.62,149.81,149.11,149.11,61823.0,129.1897,129.3537,128.7493,128.7493,61823.0
2015-09-01 15:20:00,149.1,149.27,148.66,148.69,47482.0,128.7407,128.8875,128.3608,128.3867,47482.0
2015-09-01 15:30:00,148.73,148.82,148.25,148.39,58935.0,128.4212,128.4989,128.0068,128.1276,58935.0
2015-09-01 15:40:00,148.4,148.5,147.56,148.19,90701.0,128.1363,128.2226,127.411,127.9549,90701.0
2015-09-01 15:50:00,148.28,148.36,147.81,147.98,314226.0,128.0327,128.1017,127.6268,127.7736,314226.0
2015-09-02 09:30:00,150.0,150.08,148.65,149.19,65772.0,129.5178,129.5869,128.3521,128.8184,65772.0
2015-09-02 09:40:00,149.21,149.34,148.81,149.17,37159.0,128.8357,128.9479,128.4903,128.8011,37159.0
2015-09-02 09:50:00,149.23,149.73,149.07,149.07,56747.0,128.8529,129.2847,128.7148,128.7148,56747.0
2015-09-02 10:00:00,149.07,149.63,149.03,149.54,40524.0,128.7148,129.1983,128.6802,129.1206,40524.0
2015-09-02 10:10:00,149.4,149.45,148.71,148.74,20042.0,128.9997,129.0429,128.4039,128.4298,20042.0
2015-09-02 10:20:00,148.72,149.03,148.58,148.6,11298.0,128.4126,128.6802,128.2917,128.309,11298.0
2015-09-02 10:30:00,148.58,148.62,148.28,148.41,13873.0,128.2917,128.3262,128.0327,128.1449,13873.0
2015-09-02 10:40:00,148.41,148.67,148.08,148.2,20837.0,128.1449,128.3694,127.86,127.9636,20837.0
2015-09-02 10:50:00,148.1,148.71,148.1,148.66,21744.0,127.8772,128.4039,127.8772,128.3608,21744.0
2015-09-02 11:00:00,148.72,149.04,148.65,148.89,14121.0,128.4126,128.6889,128.3521,128.5594,14121.0
2015-09-02 11:10:00,148.85,148.89,148.51,148.74,21014.0,128.5248,128.5594,128.2313,128.4298,21014.0
2015-09-02 11:20:00,148.74,148.95,148.69,148.78,21713.0,128.4298,128.6112,128.3867,128.4644,21713.0
2015-09-02 11:30:00,148.87,148.87,148.22,148.23,17015.0,128.5421,128.5421,127.9808,127.9895,17015.0
2015-09-02 11:40:00,148.23,148.49,148.23,148.41,16793.0,127.9895,128.214,127.9895,128.1449,16793.0
2015-09-02 11:50:00,148.32,148.34,148.13,148.31,16576.0,128.0672,128.0845,127.9031,128.0586,16576.0
2015-09-02 12:00:00,148.37,148.41,148.13,148.26,16367.0,128.1104,128.1449,127.9031,128.0154,16367.0
2015-09-02 12:10:00,148.29,148.54,148.15,148.38,16771.0,128.0413,128.2572,127.9204,128.119,16771.0
2015-09-02 12:20:00,148.43,148.73,148.34,148.63,52271.0,128.1622,128.4212,128.0845,128.3349,52271.0
2015-09-02 12:30:00,148.6,148.92,148.56,148.89,33098.0,128.309,128.5853,128.2744,128.5594,33098.0
2015-09-02 12:40:00,148.9,149.27,148.78,149.19,28388.0,128.568,128.8875,128.4644,128.8184,28388.0
2015-09-02 12:50:00,149.16,149.17,148.92,149.1,24547.0,128.7925,128.8011,128.5853,128.7407,24547.0
2015-09-02 13:00:00,149.07,149.3,148.97,149.3,28053.0,128.7148,128.9134,128.6284,128.9134,28053.0
2015-09-02 13:10:00,149.28,149.36,149.08,149.13,25606.0,128.8961,128.9652,128.7234,128.7666,25606.0
2015-09-02 13:20:00,149.09,149.47,149.08,149.41,28220.0,128.7321,129.0602,128.7234,129.0084,28220.0
2015-09-02 13:30:00,149.33,149.41,149.0,149.08,59154.0,128.9393,129.0084,128.6543,128.7234,59154.0
2015-09-02 13:40:00,149.0,149.3,149.0,149.24,33397.0,128.6543,128.9134,128.6543,128.8616,33397.0
2015-09-02 13:50:00,149.24,149.32,149.06,149.22,28567.0,128.8616,128.9306,128.7061,128.8443,28567.0
2015-09-02 14:00:00,149.21,149.8,149.21,149.69,40922.0,128.8357,129.3451,128.8357,129.2501,40922.0
2015-09-02 14:10:00,149.69,150.3,149.69,150.26,67914.0,129.2501,129.7768,129.2501,129.7423,67914.0
2015-09-02 14:20:00,150.23,150.28,149.95,150.07,47028.0,129.7164,129.7596,129.4746,129.5782,47028.0
2015-09-02 14:30:00,150.1,150.19,149.9,150.01,41285.0,129.6041,129.6819,129.4314,129.5264,41285.0
2015-09-02 14:40:00,150.0,150.08,149.65,149.76,32012.0,129.5178,129.5869,129.2156,129.3106,32012.0
2015-09-02 14:50:00,149.86,150.12,149.86,150.06,35642.0,129.3969,129.6214,129.3969,129.5696,35642.0
2015-09-02 15:00:00,150.04,150.19,149.83,149.89,49234.0,129.5523,129.6819,129.371,129.4228,49234.0
2015-09-02 15:10:00,149.89,149.95,149.5,149.73,39747.0,129.4228,129.4746,129.0861,129.2847,39747.0
2015-09-02 15:20:00,149.74,150.06,149.67,150.03,24097.0,129.2933,129.5696,129.2329,129.5437,24097.0
2015-09-02 15:30:00,150.09,150.64,150.0,150.56,40275.0,129.5955,130.0704,129.5178,130.0013,40275.0
2015-09-02 15:40:00,150.49,150.51,150.13,150.15,48353.0,129.9409,129.9582,129.63,129.6473,48353.0
2015-09-02 15:50:00,150.2,150.88,150.2,150.87,105699.0,129.6905,130.2776,129.6905,130.269,105699.0
2015-09-03 09:30:00,152.01,152.38,151.52,152.31,57274.0,131.2533,131.5728,130.8302,131.5124,57274.0
2015-09-03 09:40:00,152.34,153.19,152.09,152.78,78066.0,131.5383,132.2722,131.3224,131.9182,78066.0
2015-09-03 09:50:00,152.78,153.28,152.41,152.41,83391.0,131.9182,132.3499,131.5987,131.5987,83391.0
2015-09-03 10:00:00,152.4,152.42,152.09,152.4,30627.0,131.5901,131.6073,131.3224,131.5901,30627.0
2015-09-03 10:10:00,152.35,152.5,152.07,152.5,21723.0,131.5469,131.6764,131.3051,131.6764,21723.0
2015-09-03 10:20:00,152.52,152.59,151.55,152.22,221362.0,131.6937,131.7541,130.8561,131.4347,221362.0
2015-09-03 10:30:00,152.27,152.34,151.82,152.13,90170.0,131.4778,131.5383,131.0893,131.3569,90170.0
2015-09-03 10:40:00,152.16,152.27,151.41,151.71,132386.0,131.3829,131.4778,130.7353,130.9943,132386.0
2015-09-03 10:50:00,151.7,152.12,151.67,152.0,28276.0,130.9857,131.3483,130.9598,131.2447,28276.0
2015-09-03 11:00:00,152.02,152.34,151.82,152.25,18980.0,131.262,131.5383,131.0893,131.4606,18980.0
2015-09-03 11:10:00,152.25,152.46,151.91,152.15,13200.0,131.4606,131.6419,131.167,131.3742,13200.0
2015-09-03 11:20:00,152.15,152.26,152.01,152.11,24697.0,131.3742,131.4692,131.2533,131.3397,24697.0
2015-09-03 11:30:00,152.07,152.12,151.71,151.91,25679.0,131.3051,131.3483,130.9943,131.167,25679.0
2015-09-03 11:40:00,151.98,152.21,151.91,152.11,18050.0,131.2274,131.426,131.167,131.3397,18050.0
2015-09-03 11:50:00,152.0,152.08,151.79,152.07,12885.0,131.2447,131.3138,131.0634,131.3051,12885.0
2015-09-03 12:00:00,152.07,152.44,151.88,152.41,18415.0,131.3051,131.6246,131.1411,131.5987,18415.0
2015-09-03 12:10:00,152.38,152.48,152.17,152.48,14641.0,131.5728,131.6592,131.3915,131.6592,14641.0
2015-09-03 12:20:00,152.49,152.54,152.12,152.23,15726.0,131.6678,131.711,131.3483,131.4433,15726.0
2015-09-03 12:30:00,152.24,152.26,151.78,151.8,12122.0,131.4519,131.4692,131.0547,131.072,12122.0
2015-09-03 12:40:00,151.73,151.82,151.51,151.82,7893.0,131.0116,131.0893,130.8216,131.0893,7893.0
2015-09-03 12:50:00,151.89,151.95,151.66,151.77,4801.0,131.1497,131.2015,130.9511,131.0461,4801.0
2015-09-03 13:00:00,151.73,151.95,151.12,151.26,20543.0,131.0116,131.2015,130.4849,130.6057,20543.0
2015-09-03 13:10:00,151.31,151.77,151.07,151.77,23748.0,130.6489,131.0461,130.4417,131.0461,23748.0
2015-09-03 13:20:00,151.8,152.09,151.51,151.97,24403.0,131.072,131.3224,130.8216,131.2188,24403.0
2015-09-03 13:30:00,151.94,151.95,151.6,151.78,14542.0,131.1929,131.2015,130.8993,131.0547,14542.0
2015-09-03 13:40:00,151.75,151.93,151.55,151.93,28148.0,131.0288,131.1843,130.8561,131.1843,28148.0
2015-09-03 13:50:00,151.94,151.94,151.42,151.42,12599.0,131.1929,131.1929,130.7439,130.7439,12599.0
2015-09-03 14:00:00,151.39,151.77,151.29,151.39,17323.0,130.718,131.0461,130.6316,130.718,17323.0
2015-09-03 14:10:00,151.39,151.75,151.39,151.63,9266.0,130.718,131.0288,130.718,130.9252,9266.0
2015-09-03 14:20:00,151.62,151.9,151.49,151.9,13451.0,130.9166,131.1584,130.8043,131.1584,13451.0
2015-09-03 14:30:00,151.85,152.16,151.78,152.11,13771.0,131.1152,131.3829,131.0547,131.3397,13771.0
2015-09-03 14:40:00,152.15,152.4,151.97,151.97,29009.0,131.3742,131.5901,131.2188,131.2188,29009.0
2015-09-03 14:50:00,151.97,151.97,151.65,151.85,17074.0,131.2188,131.2188,130.9425,131.1152,17074.0
2015-09-03 15:00:00,151.84,151.98,151.45,151.45,17210.0,131.1065,131.2274,130.7698,130.7698,17210.0
2015-09-03 15:10:00,151.5,151.78,151.44,151.56,18116.0,130.813,131.0547,130.7612,130.8648,18116.0
2015-09-03 15:20:00,151.58,151.69,151.26,151.41,26257.0,130.882,130.977,130.6057,130.7353,26257.0
2015-09-03 15:30:00,151.41,151.41,150.66,151.06,42874.0,130.7353,130.7353,130.0877,130.4331,42874.0
2015-09-03 15:40:00,150.99,151.36,150.77,151.13,45105.0,130.3726,130.6921,130.1827,130.4935,45105.0
2015-09-03 15:50:00,151.1,151.53,151.01,151.18,100478.0,130.4676,130.8389,130.3899,130.5367,100478.0
2015-09-04 09:30:00,149.49,149.9,148.95,149.05,72631.0,129.0774,129.4314,128.6112,128.6975,72631.0
2015-09-04 09:40:00,149.09,149.56,148.83,149.06,26750.0,128.7321,129.1379,128.5076,128.7061,26750.0
2015-09-04 09:50:00,149.05,149.15,148.38,148.75,42639.0,128.6975,128.7839,128.119,128.4385,42639.0
2015-09-04 10:00:00,148.84,149.01,148.53,148.78,27508.0,128.5162,128.663,128.2485,128.4644,27508.0
2015-09-04 10:10:00,148.85,148.93,148.62,148.9,22179.0,128.5248,128.5939,128.3262,128.568,22179.0
2015-09-04 10:20:00,148.81,149.39,148.77,149.38,12821.0,128.4903,128.9911,128.4557,128.9825,12821.0
2015-09-04 10:30:00,149.32,149.72,149.32,149.72,10025.0,128.9306,129.276,128.9306,129.276,10025.0
2015-09-04 10:40:00,149.75,149.82,149.23,149.31,16010.0,129.3019,129.3624,128.8529,128.922,16010.0
2015-09-04 10:50:00,149.2,149.4,149.01,149.12,6642.0,128.827,128.9997,128.663,128.758,6642.0
2015-09-04 11:00:00,149.23,149.37,148.91,148.96,19357.0,128.8529,128.9738,128.5766,128.6198,19357.0
2015-09-04 11:10:00,148.9,149.05,148.84,148.93,19184.0,128.568,128.6975,128.5162,128.5939,19184.0
2015-09-04 11:20:00,148.9,149.01,148.73,148.79,21629.0,128.568,128.663,128.4212,128.473,21629.0
2015-09-04 11:30:00,148.76,148.83,148.35,148.38,25035.0,128.4471,128.5076,128.0931,128.119,25035.0
2015-09-04 11:40:00,148.42,148.68,148.35,148.68,13796.0,128.1535,128.378,128.0931,128.378,13796.0
2015-09-04 11:50:00,148.67,148.72,148.37,148.47,18454.0,128.3694,128.4126,128.1104,128.1967,18454.0
2015-09-04 12:00:00,148.51,148.52,148.19,148.32,21564.0,128.2313,128.2399,127.9549,128.0672,21564.0
2015-09-04 12:10:00,148.29,148.34,148.1,148.25,20165.0,128.0413,128.0845,127.8772,128.0068,20165.0
2015-09-04 12:20:00,148.25,148.34,148.03,148.14,20623.0,128.0068,128.0845,127.8168,127.9118,20623.0
2015-09-04 12:30:00,148.13,148.25,147.98,148.1,16531.0,127.9031,128.0068,127.7736,127.8772,16531.0
2015-09-04 12:40:00,148.13,148.13,147.74,147.91,23958.0,127.9031,127.9031,127.5664,127.7132,23958.0
2015-09-04 12:50:00,147.89,147.99,147.66,147.74,11616.0,127.6959,127.7823,127.4973,127.5664,11616.0
2015-09-04 13:00:00,147.72,147.75,147.44,147.52,27220.0,127.5491,127.575,127.3074,127.3764,27220.0
2015-09-04 13:10:00,147.48,147.68,147.42,147.59,13227.0,127.3419,127.5146,127.2901,127.4369,13227.0
2015-09-04 13:20:00,147.6,147.66,147.32,147.63,23066.0,127.4455,127.4973,127.2037,127.4714,23066.0
2015-09-04 13:30:00,147.62,148.01,147.54,147.95,20736.0,127.4628,127.7995,127.3937,127.7477,20736.0
2015-09-04 13:40:00,147.93,148.0,147.66,147.73,11108.0,127.7304,127.7909,127.4973,127.5578,11108.0
2015-09-04 13:50:00,147.76,147.96,147.68,147.83,12199.0,127.5837,127.7564,127.5146,127.6441,12199.0
2015-09-04 14:00:00,147.78,147.85,147.63,147.68,13991.0,127.6009,127.6614,127.4714,127.5146,13991.0
2015-09-04 14:10:00,147.68,147.91,147.68,147.79,11309.0,127.5146,127.7132,127.5146,127.6096,11309.0
2015-09-04 14:20:00,147.75,147.79,147.41,147.49,17228.0,127.575,127.6096,127.2815,127.3505,17228.0
2015-09-04 14:30:00,147.52,147.56,147.38,147.51,14198.0,127.3764,127.411,127.2556,127.3678,14198.0
2015-09-04 14:40:00,147.57,147.83,147.51,147.65,18155.0,127.4196,127.6441,127.3678,127.4887,18155.0
2015-09-04 14:50:00,147.67,147.88,147.61,147.87,28762.0,127.506,127.6873,127.4541,127.6786,28762.0
2015-09-04 15:00:00,147.88,147.99,147.79,147.84,30713.0,127.6873,127.7823,127.6096,127.6527,30713.0
2015-09-04 15:10:00,147.81,148.0,147.63,147.94,24515.0,127.6268,127.7909,127.4714,127.7391,24515.0
2015-09-04 15:20:00,147.92,148.21,147.83,148.18,26103.0,127.7218,127.9722,127.6441,127.9463,26103.0
2015-09-04 15:30:00,148.24,148.65,148.09,148.51,65451.0,127.9981,128.3521,127.8686,128.2313,65451.0
2015-09-04 15:40:00,148.47,149.17,148.46,149.14,80409.0,128.1967,128.8011,128.1881,128.7752,80409.0
2015-09-04 15:50:00,149.15,149.19,148.58,148.58,153238.0,128.7839,128.8184,128.2917,128.2917,153238.0
2015-09-08 09:30:00,151.01,151.32,150.46,150.87,46415.0,130.6025,130.8706,130.1269,130.4815,46415.0
2015-09-08 09:40:00,151.0,151.83,150.84,151.4,38576.0,130.5939,131.3117,130.4555,130.9398,38576.0
2015-09-08 09:50:00,151.48,151.7,151.08,151.65,58195.0,131.009,131.1993,130.6631,131.156,58195.0
2015-09-08 10:00:00,151.54,151.91,151.38,151.51,28358.0,131.0609,131.3809,130.9225,131.035,28358.0
2015-09-08 10:10:00,151.55,151.87,151.2,151.28,21947.0,131.0696,131.3463,130.7669,130.836,21947.0
2015-09-08 10:20:00,151.2,151.4,150.92,151.26,24481.0,130.7669,130.9398,130.5247,130.8187,24481.0
2015-09-08 10:30:00,151.35,151.4,151.07,151.24,23967.0,130.8966,130.9398,130.6544,130.8015,23967.0
2015-09-08 10:40:00,151.22,151.27,150.89,151.11,18841.0,130.7842,130.8274,130.4987,130.689,18841.0
2015-09-08 10:50:00,151.08,151.42,150.84,151.41,21154.0,130.6631,130.9571,130.4555,130.9485,21154.0
2015-09-08 11:00:00,151.34,151.45,151.21,151.42,18949.0,130.8879,130.9831,130.7755,130.9571,18949.0
2015-09-08 11:10:00,151.44,151.85,151.44,151.47,21016.0,130.9744,131.329,130.9744,131.0004,21016.0
2015-09-08 11:20:00,151.46,151.7,151.31,151.33,14577.0,130.9917,131.1993,130.862,130.8793,14577.0
2015-09-08 11:30:00,151.35,151.71,151.29,151.58,19260.0,130.8966,131.2079,130.8447,131.0955,19260.0
2015-09-08 11:40:00,151.57,151.8,151.57,151.7,26538.0,131.0869,131.2858,131.0869,131.1993,26538.0
2015-09-08 11:50:00,151.7,151.83,151.53,151.76,34078.0,131.1993,131.3117,131.0523,131.2512,34078.0
2015-09-08 12:00:00,151.76,152.07,151.65,151.97,32901.0,131.2512,131.5193,131.156,131.4328,32901.0
2015-09-08 12:10:00,152.01,152.59,152.01,152.41,33081.0,131.4674,131.969,131.4674,131.8133,33081.0
2015-09-08 12:20:00,152.4,152.87,152.34,152.83,44342.0,131.8047,132.2112,131.7528,132.1766,44342.0
2015-09-08 12:30:00,152.82,152.93,152.48,152.48,31673.0,132.1679,132.2631,131.8739,131.8739,31673.0
2015-09-08 12:40:00,152.43,152.61,152.27,152.51,22512.0,131.8306,131.9863,131.6923,131.8998,22512.0
2015-09-08 12:50:00,152.54,152.6,152.02,152.03,35544.0,131.9258,131.9777,131.476,131.4847,35544.0
2015-09-08 13:00:00,152.0,152.1,151.73,151.83,18944.0,131.4587,131.5452,131.2252,131.3117,18944.0
2015-09-08 13:10:00,151.83,152.03,151.69,151.74,23195.0,131.3117,131.4847,131.1906,131.2339,23195.0
2015-09-08 13:20:00,151.66,151.88,151.6,151.87,24056.0,131.1647,131.355,131.1128,131.3463,24056.0
2015-09-08 13:30:00,151.89,152.08,151.71,152.06,15601.0,131.3636,131.5279,131.2079,131.5106,15601.0
2015-09-08 13:40:00,152.06,152.27,152.05,152.15,20393.0,131.5106,131.6923,131.502,131.5885,20393.0
2015-09-08 13:50:00,152.17,152.33,152.05,152.33,18530.0,131.6058,131.7441,131.502,131.7441,18530.0
2015-09-08 14:00:00,152.32,152.61,152.23,152.57,31594.0,131.7355,131.9863,131.6577,131.9517,31594.0
2015-09-08 14:10:00,152.54,152.76,152.39,152.59,33650.0,131.9258,132.116,131.796,131.969,33650.0
2015-09-08 14:20:00,152.64,153.06,152.64,153.03,28715.0,132.0123,132.3755,132.0123,132.3496,28715.0
2015-09-08 14:30:00,153.02,153.39,152.92,153.22,35065.0,132.3409,132.6609,132.2544,132.5139,35065.0
2015-09-08 14:40:00,153.24,153.4,153.01,153.04,21765.0,132.5312,132.6695,132.3323,132.3582,21765.0
2015-09-08 14:50:00,153.06,153.22,152.99,153.13,25084.0,132.3755,132.5139,132.315,132.436,25084.0
2015-09-08 15:00:00,153.13,153.29,152.94,153.01,41163.0,132.436,132.5744,132.2717,132.3323,41163.0
2015-09-08 15:10:00,153.02,153.1,152.84,152.92,47815.0,132.3409,132.4101,132.1852,132.2544,47815.0
2015-09-08 15:20:00,152.94,153.25,152.79,153.25,50087.0,132.2717,132.5398,132.142,132.5398,50087.0
2015-09-08 15:30:00,153.22,153.53,153.09,153.44,51676.0,132.5139,132.782,132.4014,132.7041,51676.0
2015-09-08 15:40:00,153.39,153.53,153.27,153.39,68117.0,132.6609,132.782,132.5571,132.6609,68117.0
2015-09-08 15:50:00,153.41,153.53,153.22,153.3,133505.0,132.6782,132.782,132.5139,132.5831,133505.0
2015-09-09 09:30:00,154.68,155.0,154.26,154.48,133860.0,133.7766,134.0533,133.4133,133.6036,133860.0
2015-09-09 09:40:00,154.55,154.55,153.84,153.84,31445.0,133.6641,133.6641,133.0501,133.0501,31445.0
2015-09-09 09:50:00,153.87,154.12,153.85,153.97,15798.0,133.076,133.2922,133.0587,133.1625,15798.0
2015-09-09 10:00:00,153.9,154.16,153.32,153.56,29234.0,133.102,133.3268,132.6004,132.8079,29234.0
2015-09-09 10:10:00,153.48,153.5,152.98,152.98,47769.0,132.7387,132.756,132.3063,132.3063,47769.0
2015-09-09 10:20:00,152.96,152.98,152.39,152.47,46264.0,132.289,132.3063,131.796,131.8652,46264.0
2015-09-09 10:30:00,152.46,152.52,151.81,151.95,86368.0,131.8566,131.9085,131.2944,131.4155,86368.0
2015-09-09 10:40:00,151.96,152.19,151.69,152.17,66905.0,131.4242,131.6231,131.1906,131.6058,66905.0
2015-09-09 10:50:00,152.09,152.14,151.56,151.67,31383.0,131.5366,131.5798,131.0782,131.1733,31383.0
2015-09-09 11:00:00,151.66,152.28,151.66,152.19,39289.0,131.1647,131.7009,131.1647,131.6231,39289.0
2015-09-09 11:10:00,152.24,152.68,152.23,152.57,18840.0,131.6663,132.0468,131.6577,131.9517,18840.0
2015-09-09 11:20:00,152.55,152.7,152.33,152.46,19801.0,131.9344,132.0641,131.7441,131.8566,19801.0
2015-09-09 11:30:00,152.52,152.62,152.34,152.43,13796.0,131.9085,131.995,131.7528,131.8306,13796.0
2015-09-09 11:40:00,152.47,152.47,152.14,152.23,15935.0,131.8652,131.8652,131.5798,131.6577,15935.0
2015-09-09 11:50:00,152.23,152.33,152.09,152.17,22698.0,131.6577,131.7441,131.5366,131.6058,22698.0
2015-09-09 12:00:00,152.19,152.32,152.1,152.28,11961.0,131.6231,131.7355,131.5452,131.7009,11961.0
2015-09-09 12:10:00,152.28,152.52,152.19,152.47,17634.0,131.7009,131.9085,131.6231,131.8652,17634.0
2015-09-09 12:20:00,152.46,152.47,152.12,152.28,37979.0,131.8566,131.8652,131.5625,131.7009,37979.0
2015-09-09 12:30:00,152.32,152.74,152.26,152.71,29492.0,131.7355,132.0987,131.6836,132.0728,29492.0
2015-09-09 12:40:00,152.73,152.99,152.73,152.74,13022.0,132.0901,132.315,132.0901,132.0987,13022.0
2015-09-09 12:50:00,152.72,152.81,152.6,152.79,13378.0,132.0814,132.1593,131.9777,132.142,13378.0
2015-09-09 13:00:00,152.78,152.97,152.67,152.88,24000.0,132.1333,132.2977,132.0382,132.2198,24000.0
2015-09-09 13:10:00,152.91,153.26,152.82,153.14,20847.0,132.2458,132.5485,132.1679,132.4447,20847.0
2015-09-09 13:20:00,153.09,153.21,152.64,152.71,25276.0,132.4014,132.5052,132.0123,132.0728,25276.0
2015-09-09 13:30:00,152.69,152.71,152.51,152.51,14741.0,132.0555,132.0728,131.8998,131.8998,14741.0
2015-09-09 13:40:00,152.51,152.68,152.44,152.58,16921.0,131.8998,132.0468,131.8393,131.9604,16921.0
2015-09-09 13:50:00,152.51,152.58,152.4,152.51,39192.0,131.8998,131.9604,131.8047,131.8998,39192.0
2015-09-09 14:00:00,152.55,152.81,152.46,152.7,26504.0,131.9344,132.1593,131.8566,132.0641,26504.0
2015-09-09 14:10:00,152.74,152.89,152.71,152.79,26267.0,132.0987,132.2285,132.0728,132.142,26267.0
2015-09-09 14:20:00,152.79,152.84,152.28,152.5,15611.0,132.142,132.1852,131.7009,131.8912,15611.0
2015-09-09 14:30:00,152.52,152.71,152.33,152.51,14219.0,131.9085,132.0728,131.7441,131.8998,14219.0
2015-09-09 14:40:00,152.56,152.58,152.18,152.53,16875.0,131.9431,131.9604,131.6144,131.9171,16875.0
2015-09-09 14:50:00,152.47,152.79,152.44,152.65,19451.0,131.8652,132.142,131.8393,132.0209,19451.0
2015-09-09 15:00:00,152.65,152.97,152.34,152.93,27609.0,132.0209,132.2977,131.7528,132.2631,27609.0
2015-09-09 15:10:00,152.97,153.0,152.56,152.89,43804.0,132.2977,132.3236,131.9431,132.2285,43804.0
2015-09-09 15:20:00,152.8,152.92,152.15,152.31,33320.0,132.1506,132.2544,131.5885,131.7269,33320.0
2015-09-09 15:30:00,152.26,152.28,151.82,151.88,50121.0,131.6836,131.7009,131.3031,131.355,50121.0
2015-09-09 15:40:00,151.86,151.86,151.33,151.49,51913.0,131.3377,131.3377,130.8793,131.0177,51913.0
2015-09-09 15:50:00,151.45,151.74,151.27,151.55,135151.0,130.9831,131.2339,130.8274,131.0696,135151.0
2015-09-10 09:30:00,151.16,151.52,150.25,150.7,100405.0,130.7323,131.0436,129.9452,130.3344,100405.0
2015-09-10 09:40:00,150.8,151.0,150.46,150.95,46993.0,130.4209,130.5939,130.1269,130.5506,46993.0
2015-09-10 09:50:00,150.99,151.45,150.78,150.84,74654.0,130.5852,130.9831,130.4036,130.4555,74654.0
2015-09-10 10:00:00,150.82,151.22,150.64,151.03,37224.0,130.4382,130.7842,130.2825,130.6198,37224.0
2015-09-10 10:10:00,150.97,151.34,150.66,151.28,21259.0,130.5679,130.8879,130.2998,130.836,21259.0
2015-09-10 10:20:00,151.24,151.3,150.63,150.72,32882.0,130.8015,130.8533,130.2739,130.3517,32882.0
2015-09-10 10:30:00,150.84,151.82,150.84,151.63,27306.0,130.4555,131.3031,130.4555,131.1387,27306.0
2015-09-10 10:40:00,151.63,151.65,151.33,151.62,28447.0,131.1387,131.156,130.8793,131.1301,28447.0
2015-09-10 10:50:00,151.58,151.74,151.44,151.49,15104.0,131.0955,131.2339,130.9744,131.0177,15104.0
2015-09-10 11:00:00,151.49,151.58,151.03,151.09,20811.0,131.0177,131.0955,130.6198,130.6717,20811.0
2015-09-10 11:10:00,151.11,151.12,150.55,150.55,21565.0,130.689,130.6977,130.2047,130.2047,21565.0
2015-09-10 11:20:00,150.62,150.79,150.46,150.68,42060.0,130.2652,130.4123,130.1269,130.3171,42060.0
2015-09-10 11:30:00,150.71,151.2,150.55,151.2,19243.0,130.3431,130.7669,130.2047,130.7669,19243.0
2015-09-10 11:40:00,151.25,151.45,151.03,151.19,18747.0,130.8101,130.9831,130.6198,130.7582,18747.0
2015-09-10 11:50:00,151.19,151.29,150.99,151.06,19197.0,130.7582,130.8447,130.5852,130.6458,19197.0
2015-09-10 12:00:00,151.07,151.49,151.0,151.49,20049.0,130.6544,131.0177,130.5939,131.0177,20049.0
2015-09-10 12:10:00,151.49,151.55,150.91,150.91,17491.0,131.0177,131.0696,130.516,130.516,17491.0
2015-09-10 12:20:00,150.92,151.1,150.69,150.82,19300.0,130.5247,130.6804,130.3258,130.4382,19300.0
2015-09-10 12:30:00,150.77,150.99,150.71,150.84,13650.0,130.395,130.5852,130.3431,130.4555,13650.0
2015-09-10 12:40:00,150.86,151.14,150.74,151.12,27038.0,130.4728,130.715,130.369,130.6977,27038.0
2015-09-10 12:50:00,151.09,151.12,150.83,150.99,18913.0,130.6717,130.6977,130.4469,130.5852,18913.0
2015-09-10 13:00:00,150.99,151.16,150.84,151.0,12464.0,130.5852,130.7323,130.4555,130.5939,12464.0
2015-09-10 13:10:00,150.99,151.15,150.92,150.97,21007.0,130.5852,130.7236,130.5247,130.5679,21007.0
2015-09-10 13:20:00,150.98,151.5,150.84,151.33,18658.0,130.5766,131.0263,130.4555,130.8793,18658.0
2015-09-10 13:30:00,151.39,151.66,151.27,151.6,17866.0,130.9312,131.1647,130.8274,131.1128,17866.0
2015-09-10 13:40:00,151.6,151.64,151.35,151.54,23837.0,131.1128,131.1474,130.8966,131.0609,23837.0
2015-09-10 13:50:00,151.56,151.63,151.27,151.4,17211.0,131.0782,131.1387,130.8274,130.9398,17211.0
2015-09-10 14:00:00,151.44,151.58,151.29,151.41,23485.0,130.9744,131.0955,130.8447,130.9485,23485.0
2015-09-10 14:10:00,151.42,151.5,150.89,150.89,58644.0,130.9571,131.0263,130.4987,130.4987,58644.0
2015-09-10 14:20:00,150.94,151.02,150.87,150.94,27904.0,130.542,130.6112,130.4815,130.542,27904.0
2015-09-10 14:30:00,150.93,151.01,150.64,150.65,54829.0,130.5333,130.6025,130.2825,130.2912,54829.0
2015-09-10 14:40:00,150.64,150.8,150.29,150.3,91835.0,130.2825,130.4209,129.9798,129.9885,91835.0
2015-09-10 14:50:00,150.3,150.35,149.92,149.95,76120.0,129.9885,130.0317,129.6598,129.6858,76120.0
2015-09-10 15:00:00,149.93,150.14,149.86,149.99,75495.0,129.6685,129.8501,129.6079,129.7204,75495.0
2015-09-10 15:10:00,149.99,150.29,149.77,149.82,105298.0,129.7204,129.9798,129.5301,129.5733,105298.0
2015-09-10 15:20:00,149.83,150.04,149.64,149.72,100585.0,129.582,129.7636,129.4177,129.4869,100585.0
2015-09-10 15:30:00,149.68,149.75,149.4,149.64,117892.0,129.4523,129.5128,129.2101,129.4177,117892.0
2015-09-10 15:40:00,149.62,149.68,149.24,149.64,138907.0,129.4004,129.4523,129.0717,129.4177,138907.0
2015-09-10 15:50:00,149.66,149.85,149.37,149.57,273675.0,129.435,129.5993,129.1842,129.3571,273675.0
2015-09-11 09:30:00,149.0,150.14,147.58,150.02,132630.0,128.8642,129.8501,127.6361,129.7463,132630.0
2015-09-11 09:40:00,150.1,150.73,150.0,150.42,89525.0,129.8155,130.3604,129.729,130.0923,89525.0
2015-09-11 09:50:00,150.47,150.54,149.5,149.51,38122.0,130.1355,130.196,129.2966,129.3052,38122.0
2015-09-11 10:00:00,149.5,149.95,149.5,149.95,16321.0,129.2966,129.6858,129.2966,129.6858,16321.0
2015-09-11 10:10:00,150.03,150.15,149.83,149.99,38707.0,129.755,129.8588,129.582,129.7204,38707.0
2015-09-11 10:20:00,150.04,150.08,149.59,149.59,26478.0,129.7636,129.7982,129.3744,129.3744,26478.0
2015-09-11 10:30:00,149.64,149.88,149.55,149.79,21766.0,129.4177,129.6252,129.3398,129.5474,21766.0
2015-09-11 10:40:00,149.79,150.13,149.77,150.11,37737.0,129.5474,129.8415,129.5301,129.8242,37737.0
2015-09-11 10:50:00,150.07,150.1,149.84,149.92,31625.0,129.7896,129.8155,129.5906,129.6598,31625.0
2015-09-11 11:00:00,149.97,150.14,149.85,150.06,24483.0,129.7031,129.8501,129.5993,129.7809,24483.0
2015-09-11 11:10:00,150.12,150.23,149.95,150.13,22987.0,129.8328,129.9279,129.6858,129.8415,22987.0
2015-09-11 11:20:00,150.18,150.31,149.91,150.28,49949.0,129.8847,129.9971,129.6512,129.9712,49949.0
2015-09-11 11:30:00,150.33,150.47,150.03,150.39,34891.0,130.0144,130.1355,129.755,130.0663,34891.0
2015-09-11 11:40:00,150.44,150.49,150.17,150.27,31263.0,130.1096,130.1528,129.8761,129.9625,31263.0
2015-09-11 11:50:00,150.29,150.54,150.29,150.34,71513.0,129.9798,130.196,129.9798,130.0231,71513.0
2015-09-11 12:00:00,150.37,150.63,150.32,150.5,33769.0,130.049,130.2739,130.0058,130.1615,33769.0
2015-09-11 12:10:00,150.45,150.57,150.34,150.48,32208.0,130.1182,130.222,130.0231,130.1442,32208.0
2015-09-11 12:20:00,150.48,150.58,150.4,150.51,25323.0,130.1442,130.2306,130.075,130.1701,25323.0
2015-09-11 12:30:00,150.54,150.56,150.34,150.38,26262.0,130.196,130.2133,130.0231,130.0577,26262.0
2015-09-11 12:40:00,150.39,150.61,150.39,150.5,59359.0,130.0663,130.2566,130.0663,130.1615,59359.0
2015-09-11 12:50:00,150.54,150.68,150.39,150.45,94284.0,130.196,130.3171,130.0663,130.1182,94284.0
2015-09-11 13:00:00,150.48,150.52,150.39,150.49,50609.0,130.1442,130.1788,130.0663,130.1528,50609.0
2015-09-11 13:10:00,150.5,150.55,150.42,150.48,97511.0,130.1615,130.2047,130.0923,130.1442,97511.0
2015-09-11 13:20:00,150.47,150.58,150.41,150.5,57962.0,130.1355,130.2306,130.0836,130.1615,57962.0
2015-09-11 13:30:00,150.49,150.62,150.36,150.51,52844.0,130.1528,130.2652,130.0404,130.1701,52844.0
2015-09-11 13:40:00,150.52,150.67,150.46,150.6,90830.0,130.1788,130.3085,130.1269,130.2479,90830.0
2015-09-11 13:50:00,150.63,150.79,150.49,150.77,36967.0,130.2739,130.4123,130.1528,130.395,36967.0
2015-09-11 14:00:00,150.75,150.76,150.48,150.57,23592.0,130.3777,130.3863,130.1442,130.222,23592.0
2015-09-11 14:10:00,150.56,150.92,150.56,150.92,24768.0,130.2133,130.5247,130.2133,130.5247,24768.0
2015-09-11 14:20:00,150.93,151.09,150.85,150.97,27561.0,130.5333,130.6717,130.4642,130.5679,27561.0
2015-09-11 14:30:00,150.98,151.33,150.98,151.15,24555.0,130.5766,130.8793,130.5766,130.7236,24555.0
2015-09-11 14:40:00,151.12,151.2,150.79,150.8,35542.0,130.6977,130.7669,130.4123,130.4209,35542.0
2015-09-11 14:50:00,150.85,150.87,150.65,150.73,32811.0,130.4642,130.4815,130.2912,130.3604,32811.0
2015-09-11 15:00:00,150.73,151.09,150.73,150.93,34331.0,130.3604,130.6717,130.3604,130.5333,34331.0
2015-09-11 15:10:00,150.93,151.06,150.85,150.86,53812.0,130.5333,130.6458,130.4642,130.4728,53812.0
2015-09-11 15:20:00,150.85,150.91,150.13,150.13,73833.0,130.4642,130.516,129.8415,129.8415,73833.0
2015-09-11 15:30:00,150.13,150.99,150.13,150.96,76469.0,129.8415,130.5852,129.8415,130.5593,76469.0
2015-09-11 15:40:00,150.98,151.0,150.57,150.57,81055.0,130.5766,130.5939,130.222,130.222,81055.0
2015-09-11 15:50:00,150.6,151.09,150.6,151.07,158938.0,130.2479,130.6717,130.2479,130.6544,158938.0
2015-09-14 09:30:00,150.74,150.93,149.51,150.68,57727.0,130.369,130.5333,129.3052,130.3171,57727.0
2015-09-14 09:40:00,150.6,150.79,149.94,150.05,37581.0,130.2479,130.4123,129.6771,129.7723,37581.0
2015-09-14 09:50:00,150.04,150.3,149.95,150.06,111263.0,129.7636,129.9885,129.6858,129.7809,111263.0
2015-09-14 10:00:00,150.05,150.25,149.99,150.11,62345.0,129.7723,129.9452,129.7204,129.8242,62345.0
2015-09-14 10:10:00,150.12,150.4,150.09,150.16,101306.0,129.8328,130.075,129.8069,129.8674,101306.0
2015-09-14 10:20:00,150.17,150.35,150.1,150.32,67602.0,129.8761,130.0317,129.8155,130.0058,67602.0
2015-09-14 10:30:00,150.31,150.63,150.19,150.62,64959.0,129.9971,130.2739,129.8933,130.2652,64959.0
2015-09-14 10:40:00,150.63,150.74,150.42,150.46,56960.0,130.2739,130.369,130.0923,130.1269,56960.0
2015-09-14 10:50:00,150.46,150.55,150.3,150.34,53603.0,130.1269,130.2047,129.9885,130.0231,53603.0
2015-09-14 11:00:00,150.29,150.4,150.14,150.3,57833.0,129.9798,130.075,129.8501,129.9885,57833.0
2015-09-14 11:10:00,150.3,150.3,150.06,150.09,29918.0,129.9885,129.9885,129.7809,129.8069,29918.0
2015-09-14 11:20:00,150.09,150.1,149.58,149.76,31998.0,129.8069,129.8155,129.3658,129.5215,31998.0
2015-09-14 11:30:00,149.71,149.97,149.54,149.96,56778.0,129.4782,129.7031,129.3312,129.6944,56778.0
2015-09-14 11:40:00,149.93,150.17,149.76,149.76,19688.0,129.6685,129.8761,129.5215,129.5215,19688.0
2015-09-14 11:50:00,149.73,149.89,149.65,149.84,18123.0,129.4955,129.6339,129.4263,129.5906,18123.0
2015-09-14 12:00:00,149.81,149.91,149.64,149.65,26842.0,129.5647,129.6512,129.4177,129.4263,26842.0
2015-09-14 12:10:00,149.64,149.68,149.36,149.52,24899.0,129.4177,129.4523,129.1755,129.3139,24899.0
2015-09-14 12:20:00,149.5,149.65,149.37,149.6,16910.0,129.2966,129.4263,129.1842,129.3831,16910.0
2015-09-14 12:30:00,149.54,149.72,149.44,149.59,19381.0,129.3312,129.4869,129.2447,129.3744,19381.0
2015-09-14 12:40:00,149.55,149.68,149.42,149.48,21501.0,129.3398,129.4523,129.2274,129.2793,21501.0
2015-09-14 12:50:00,149.45,149.6,149.41,149.44,14057.0,129.2534,129.3831,129.2188,129.2447,14057.0
2015-09-14 13:00:00,149.42,149.52,149.26,149.43,18247.0,129.2274,129.3139,129.089,129.2361,18247.0
2015-09-14 13:10:00,149.43,149.5,149.31,149.42,33141.0,129.2361,129.2966,129.1323,129.2274,33141.0
2015-09-14 13:20:00,149.42,149.42,149.21,149.34,21589.0,129.2274,129.2274,129.0458,129.1582,21589.0
2015-09-14 13:30:00,149.35,149.58,149.33,149.53,45739.0,129.1669,129.3658,129.1496,129.3225,45739.0
2015-09-14 13:40:00,149.53,149.86,149.52,149.86,26320.0,129.3225,129.6079,129.3139,129.6079,26320.0
2015-09-14 13:50:00,149.87,149.96,149.7,149.96,18977.0,129.6166,129.6944,129.4696,129.6944,18977.0
2015-09-14 14:00:00,149.91,149.92,149.7,149.76,19033.0,129.6512,129.6598,129.4696,129.5215,19033.0
2015-09-14 14:10:00,149.74,149.89,149.74,149.82,21026.0,129.5042,129.6339,129.5042,129.5733,21026.0
2015-09-14 14:20:00,149.81,149.92,149.69,149.89,90204.0,129.5647,129.6598,129.4609,129.6339,90204.0
2015-09-14 14:30:00,149.89,150.02,149.86,150.0,390282.0,129.6339,129.7463,129.6079,129.729,390282.0
2015-09-14 14:40:00,150.01,150.22,150.0,150.06,42131.0,129.7377,129.9193,129.729,129.7809,42131.0
2015-09-14 14:50:00,150.09,150.37,149.99,150.26,32943.0,129.8069,130.049,129.7204,129.9539,32943.0
2015-09-14 15:00:00,150.27,150.3,150.01,150.13,41538.0,129.9625,129.9885,129.7377,129.8415,41538.0
2015-09-14 15:10:00,150.11,150.33,150.05,150.2,31022.0,129.8242,130.0144,129.7723,129.902,31022.0
2015-09-14 15:20:00,150.22,150.39,150.04,150.08,43527.0,129.9193,130.0663,129.7636,129.7982,43527.0
2015-09-14 15:30:00,150.1,150.14,149.91,149.92,63232.0,129.8155,129.8501,129.6512,129.6598,63232.0
2015-09-14 15:40:00,149.94,150.02,149.76,149.78,95617.0,129.6771,129.7463,129.5215,129.5388,95617.0
2015-09-14 15:50:00,149.82,150.42,149.81,150.24,273862.0,129.5733,130.0923,129.5647,129.9366,273862.0
2015-09-15 09:30:00,150.95,151.97,150.63,151.97,64917.0,130.5506,131.4328,130.2739,131.4328,64917.0
2015-09-15 09:40:00,151.87,152.27,151.85,152.27,35889.0,131.3463,131.6923,131.329,131.6923,35889.0
2015-09-15 09:50:00,152.33,152.84,152.05,152.62,69795.0,131.7441,132.1852,131.502,131.995,69795.0
2015-09-15 10:00:00,152.4,152.7,151.74,151.96,50327.0,131.8047,132.0641,131.2339,131.4242,50327.0
2015-09-15 10:10:00,151.78,152.87,151.78,152.57,26586.0,131.2685,132.2112,131.2685,131.9517,26586.0
2015-09-15 10:20:00,152.72,153.39,152.72,153.25,96699.0,132.0814,132.6609,132.0814,132.5398,96699.0
2015-09-15 10:30:00,153.32,153.51,153.15,153.27,46273.0,132.6004,132.7647,132.4533,132.5571,46273.0
2015-09-15 10:40:00,153.25,153.99,153.25,153.64,50131.0,132.5398,133.1798,132.5398,132.8771,50131.0
2015-09-15 10:50:00,153.67,154.09,153.52,154.03,53978.0,132.9031,133.2663,132.7733,133.2144,53978.0
2015-09-15 11:00:00,154.06,154.12,153.64,153.67,49644.0,133.2404,133.2922,132.8771,132.9031,49644.0
2015-09-15 11:10:00,153.61,153.77,153.43,153.59,32592.0,132.8512,132.9895,132.6955,132.8339,32592.0
2015-09-15 11:20:00,153.64,153.84,153.31,153.41,68732.0,132.8771,133.0501,132.5917,132.6782,68732.0
2015-09-15 11:30:00,153.48,153.76,153.23,153.36,33673.0,132.7387,132.9809,132.5225,132.635,33673.0
2015-09-15 11:40:00,153.35,153.67,153.1,153.57,22316.0,132.6263,132.9031,132.4101,132.8166,22316.0
2015-09-15 11:50:00,153.65,153.81,153.35,153.59,194556.0,132.8858,133.0241,132.6263,132.8339,194556.0
2015-09-15 12:00:00,153.58,153.8,153.34,153.75,43135.0,132.8252,133.0155,132.6177,132.9722,43135.0
2015-09-15 12:10:00,153.74,153.91,153.5,153.82,50760.0,132.9636,133.1106,132.756,133.0328,50760.0
2015-09-15 12:20:00,153.81,154.04,153.69,153.98,46650.0,133.0241,133.2231,132.9204,133.1712,46650.0
2015-09-15 12:30:00,154.05,154.07,153.82,153.93,34536.0,133.2317,133.249,133.0328,133.1279,34536.0
2015-09-15 12:40:00,153.92,154.15,153.86,154.15,49721.0,133.1193,133.3182,133.0674,133.3182,49721.0
2015-09-15 12:50:00,154.19,154.67,154.19,154.59,61998.0,133.3528,133.7679,133.3528,133.6987,61998.0
2015-09-15 13:00:00,154.58,154.65,154.34,154.38,52052.0,133.6901,133.7506,133.4825,133.5171,52052.0
2015-09-15 13:10:00,154.4,154.67,154.27,154.63,33142.0,133.5344,133.7679,133.422,133.7333,33142.0
2015-09-15 13:20:00,154.64,154.79,154.46,154.62,62725.0,133.742,133.8717,133.5863,133.7247,62725.0
2015-09-15 13:30:00,154.67,154.93,154.65,154.72,30221.0,133.7679,133.9928,133.7506,133.8112,30221.0
2015-09-15 13:40:00,154.76,154.83,154.39,154.76,51243.0,133.8458,133.9063,133.5258,133.8458,51243.0
2015-09-15 13:50:00,154.68,154.87,154.28,154.47,45679.0,133.7766,133.9409,133.4306,133.5949,45679.0
2015-09-15 14:00:00,154.46,154.56,154.19,154.39,18524.0,133.5863,133.6728,133.3528,133.5258,18524.0
2015-09-15 14:10:00,154.36,154.4,154.22,154.28,24814.0,133.4998,133.5344,133.3787,133.4306,24814.0
2015-09-15 14:20:00,154.26,154.74,154.19,154.74,33689.0,133.4133,133.8285,133.3528,133.8285,33689.0
2015-09-15 14:30:00,154.72,154.72,154.4,154.61,50218.0,133.8112,133.8112,133.5344,133.716,50218.0
2015-09-15 14:40:00,154.63,155.06,154.61,155.0,55699.0,133.7333,134.1052,133.716,134.0533,55699.0
2015-09-15 14:50:00,155.03,155.63,154.92,155.55,113113.0,134.0793,134.5982,133.9841,134.529,113113.0
2015-09-15 15:00:00,155.6,155.63,154.9,155.27,127908.0,134.5722,134.5982,133.9668,134.2868,127908.0
2015-09-15 15:10:00,155.24,155.52,155.0,155.17,64549.0,134.2609,134.5031,134.0533,134.2004,64549.0
2015-09-15 15:20:00,155.19,155.19,154.66,154.79,115198.0,134.2176,134.2176,133.7593,133.8717,115198.0
2015-09-15 15:30:00,154.79,154.9,154.63,154.67,95956.0,133.8717,133.9668,133.7333,133.7679,95956.0
2015-09-15 15:40:00,154.66,154.69,154.17,154.26,152221.0,133.7593,133.7852,133.3355,133.4133,152221.0
2015-09-15 15:50:00,154.25,154.61,154.0,154.02,277886.0,133.4047,133.716,133.1885,133.2058,277886.0
2015-09-16 09:30:00,151.41,152.18,149.51,150.33,472008.0,130.9485,131.6144,129.3052,130.0144,472008.0
2015-09-16 09:40:00,150.26,150.86,149.35,150.04,300000.0,129.9539,130.4728,129.1669,129.7636,300000.0
2015-09-16 09:50:00,149.99,150.29,148.89,148.89,238188.0,129.7204,129.9798,128.769,128.769,238188.0
2015-09-16 10:00:00,148.94,149.25,147.95,148.62,427777.0,128.8123,129.0804,127.9561,128.5355,427777.0
2015-09-16 10:10:00,148.59,149.13,148.29,148.4,196172.0,128.5096,128.9766,128.2501,128.3452,196172.0
2015-09-16 10:20:00,148.35,148.69,148.03,148.6,129200.0,128.302,128.5961,128.0252,128.5182,129200.0
2015-09-16 10:30:00,148.63,148.86,148.23,148.71,203948.0,128.5442,128.7431,128.1982,128.6134,203948.0
2015-09-16 10:40:00,148.67,148.87,148.1,148.19,102218.0,128.5788,128.7517,128.0858,128.1636,102218.0
2015-09-16 10:50:00,148.19,148.32,147.85,148.1,91828.0,128.1636,128.2761,127.8696,128.0858,91828.0
2015-09-16 11:00:00,148.04,149.25,148.0,148.48,172219.0,128.0339,129.0804,127.9993,128.4144,172219.0
2015-09-16 11:10:00,148.57,148.62,148.21,148.37,77031.0,128.4923,128.5355,128.1809,128.3193,77031.0
2015-09-16 11:20:00,148.45,148.92,148.37,148.64,53408.0,128.3885,128.795,128.3193,128.5528,53408.0
2015-09-16 11:30:00,148.66,148.79,148.28,148.43,119847.0,128.5701,128.6825,128.2415,128.3712,119847.0
2015-09-16 11:40:00,148.44,148.62,148.11,148.46,44110.0,128.3798,128.5355,128.0944,128.3971,44110.0
2015-09-16 11:50:00,148.4,148.78,148.22,148.68,63989.0,128.3452,128.6739,128.1896,128.5874,63989.0
2015-09-16 12:00:00,148.65,148.71,148.0,148.11,60218.0,128.5615,128.6134,127.9993,128.0944,60218.0
2015-09-16 12:10:00,148.07,148.12,147.8,147.94,105203.0,128.0598,128.1031,127.8263,127.9474,105203.0
2015-09-16 12:20:00,147.93,148.04,147.65,147.88,121027.0,127.9388,128.0339,127.6966,127.8955,121027.0
2015-09-16 12:30:00,147.89,148.07,147.61,147.99,100943.0,127.9042,128.0598,127.662,127.9907,100943.0
2015-09-16 12:40:00,147.97,148.02,147.7,147.84,49983.0,127.9734,128.0166,127.7398,127.8609,49983.0
2015-09-16 12:50:00,147.83,148.06,147.75,147.85,57616.0,127.8523,128.0512,127.7831,127.8696,57616.0
2015-09-16 13:00:00,147.8,147.82,147.21,147.25,104074.0,127.8263,127.8436,127.3161,127.3507,104074.0
2015-09-16 13:10:00,147.22,147.24,147.02,147.02,93291.0,127.3247,127.342,127.1517,127.1517,93291.0
2015-09-16 13:20:00,147.05,147.16,146.66,147.08,133447.0,127.1777,127.2728,126.8404,127.2036,133447.0
2015-09-16 13:30:00,147.07,147.83,147.05,147.58,146592.0,127.195,127.8523,127.1777,127.6361,146592.0
2015-09-16 13:40:00,147.54,148.71,147.45,148.31,142939.0,127.6015,128.6134,127.5236,128.2674,142939.0
2015-09-16 13:50:00,148.3,148.57,147.95,148.1,58198.0,128.2588,128.4923,127.9561,128.0858,58198.0
2015-09-16 14:00:00,148.14,148.23,147.95,148.19,97977.0,128.1204,128.1982,127.9561,128.1636,97977.0
2015-09-16 14:10:00,148.19,148.34,147.95,148.19,76484.0,128.1636,128.2934,127.9561,128.1636,76484.0
2015-09-16 14:20:00,148.18,148.55,148.16,148.25,73076.0,128.155,128.475,128.1377,128.2155,73076.0
2015-09-16 14:30:00,148.22,148.3,148.04,148.17,64334.0,128.1896,128.2588,128.0339,128.1463,64334.0
2015-09-16 14:40:00,148.15,148.48,148.1,148.42,85190.0,128.129,128.4144,128.0858,128.3625,85190.0
2015-09-16 14:50:00,148.45,148.98,148.43,148.94,83962.0,128.3885,128.8469,128.3712,128.8123,83962.0
2015-09-16 15:00:00,148.93,149.0,148.59,148.81,77035.0,128.8036,128.8642,128.5096,128.6998,77035.0
2015-09-16 15:10:00,148.83,149.18,148.73,149.02,99610.0,128.7171,129.0198,128.6307,128.8815,99610.0
2015-09-16 15:20:00,149.03,149.45,148.97,149.38,101918.0,128.8901,129.2534,128.8382,129.1928,101918.0
2015-09-16 15:30:00,149.38,149.85,149.38,149.81,128051.0,129.1928,129.5993,129.1928,129.5647,128051.0
2015-09-16 15:40:00,149.82,149.92,149.67,149.73,150854.0,129.5733,129.6598,129.4436,129.4955,150854.0
2015-09-16 15:50:00,149.74,149.94,149.3,149.47,240560.0,129.5042,129.6771,129.1236,129.2706,240560.0
2015-09-17 09:30:00,149.29,149.29,148.35,148.97,116606.0,129.115,129.115,128.302,128.8382,116606.0
2015-09-17 09:40:00,149.07,149.37,148.94,149.08,35458.0,128.9247,129.1842,128.8123,128.9334,35458.0
2015-09-17 09:50:00,149.08,149.39,149.0,149.24,66463.0,128.9334,129.2015,128.8642,129.0717,66463.0
2015-09-17 10:00:00,149.29,150.21,149.21,150.06,111930.0,129.115,129.9106,129.0458,129.7809,111930.0
2015-09-17 10:10:00,150.04,150.11,149.8,150.01,40065.0,129.7636,129.8242,129.5561,129.7377,40065.0
2015-09-17 10:20:00,150.01,150.46,149.96,150.13,103282.0,129.7377,130.1269,129.6944,129.8415,103282.0
2015-09-17 10:30:00,150.11,150.13,149.7,149.81,37913.0,129.8242,129.8415,129.4696,129.5647,37913.0
2015-09-17 10:40:00,149.78,150.08,149.78,150.05,36986.0,129.5388,129.7982,129.5388,129.7723,36986.0
2015-09-17 10:50:00,150.05,150.2,149.9,150.18,30550.0,129.7723,129.902,129.6425,129.8847,30550.0
2015-09-17 11:00:00,150.16,150.18,149.88,149.91,37754.0,129.8674,129.8847,129.6252,129.6512,37754.0
2015-09-17 11:10:00,149.9,149.96,149.7,149.79,29475.0,129.6425,129.6944,129.4696,129.5474,29475.0
2015-09-17 11:20:00,149.79,150.07,149.75,149.93,25026.0,129.5474,129.7896,129.5128,129.6685,25026.0
2015-09-17 11:30:00,149.93,150.19,149.9,150.08,27689.0,129.6685,129.8933,129.6425,129.7982,27689.0
2015-09-17 11:40:00,150.1,150.1,149.89,149.97,54877.0,129.8155,129.8155,129.6339,129.7031,54877.0
2015-09-17 11:50:00,149.92,150.04,149.85,149.85,18254.0,129.6598,129.7636,129.5993,129.5993,18254.0
2015-09-17 12:00:00,149.86,149.9,149.47,149.47,30219.0,129.6079,129.6425,129.2706,129.2706,30219.0
2015-09-17 12:10:00,149.5,150.02,149.47,149.9,22675.0,129.2966,129.7463,129.2706,129.6425,22675.0
2015-09-17 12:20:00,149.95,150.27,149.95,150.26,30869.0,129.6858,129.9625,129.6858,129.9539,30869.0
2015-09-17 12:30:00,150.24,150.32,150.05,150.1,33185.0,129.9366,130.0058,129.7723,129.8155,33185.0
2015-09-17 12:40:00,150.13,150.2,149.9,150.02,74438.0,129.8415,129.902,129.6425,129.7463,74438.0
2015-09-17 12:50:00,150.03,150.26,150.01,150.1,30769.0,129.755,129.9539,129.7377,129.8155,30769.0
2015-09-17 13:00:00,150.09,150.1,149.75,149.75,32568.0,129.8069,129.8155,129.5128,129.5128,32568.0
2015-09-17 13:10:00,149.73,150.08,149.65,150.06,20725.0,129.4955,129.7982,129.4263,129.7809,20725.0
2015-09-17 13:20:00,150.06,150.28,150.0,150.1,36514.0,129.7809,129.9712,129.729,129.8155,36514.0
2015-09-17 13:30:00,150.11,150.18,149.91,150.0,32718.0,129.8242,129.8847,129.6512,129.729,32718.0
2015-09-17 13:40:00,149.99,150.3,149.85,150.29,35888.0,129.7204,129.9885,129.5993,129.9798,35888.0
2015-09-17 13:50:00,150.29,150.4,150.14,150.21,25656.0,129.9798,130.075,129.8501,129.9106,25656.0
2015-09-17 14:00:00,150.25,150.53,148.78,150.03,71202.0,129.9452,130.1874,128.6739,129.755,71202.0
2015-09-17 14:10:00,149.97,150.77,149.93,150.64,110607.0,129.7031,130.395,129.6685,130.2825,110607.0
2015-09-17 14:20:00,150.67,150.98,150.38,150.52,62957.0,130.3085,130.5766,130.0577,130.1788,62957.0
2015-09-17 14:30:00,150.52,150.99,150.52,150.7,39215.0,130.1788,130.5852,130.1788,130.3344,39215.0
2015-09-17 14:40:00,150.7,151.87,150.68,151.68,97706.0,130.3344,131.3463,130.3171,131.182,97706.0
2015-09-17 14:50:00,151.71,151.78,151.13,151.4,72020.0,131.2079,131.2685,130.7063,130.9398,72020.0
2015-09-17 15:00:00,151.39,151.41,150.55,150.69,77534.0,130.9312,130.9485,130.2047,130.3258,77534.0
2015-09-17 15:10:00,150.64,150.95,150.05,150.3,103987.0,130.2825,130.5506,129.7723,129.9885,103987.0
2015-09-17 15:20:00,150.27,150.27,149.02,150.12,129275.0,129.9625,129.9625,128.8815,129.8328,129275.0
2015-09-17 15:30:00,150.14,150.52,149.87,150.09,85452.0,129.8501,130.1788,129.6166,129.8069,85452.0
2015-09-17 15:40:00,150.18,150.29,149.95,150.26,112820.0,129.8847,129.9798,129.6858,129.9539,112820.0
2015-09-17 15:50:00,150.26,150.27,149.32,149.45,222753.0,129.9539,129.9625,129.1409,129.2534,222753.0
2015-09-18 09:30:00,147.8,148.23,146.5,147.68,368537.0,127.8263,128.1982,126.702,127.7225,368537.0
2015-09-18 09:40:00,147.73,147.82,147.45,147.52,65475.0,127.7658,127.8436,127.5236,127.5842,65475.0
2015-09-18 09:50:00,147.48,147.54,146.94,146.94,55265.0,127.5496,127.6015,127.0826,127.0826,55265.0
2015-09-18 10:00:00,146.89,147.35,146.66,147.13,61914.0,127.0393,127.4371,126.8404,127.2469,61914.0
2015-09-18 10:10:00,147.13,147.28,146.59,146.65,72490.0,127.2469,127.3766,126.7799,126.8317,72490.0
2015-09-18 10:20:00,146.65,146.78,146.5,146.58,63141.0,126.8317,126.9442,126.702,126.7712,63141.0
2015-09-18 10:30:00,146.62,146.77,146.28,146.28,110229.0,126.8058,126.9355,126.5117,126.5117,110229.0
2015-09-18 10:40:00,146.3,146.6,146.22,146.6,40900.0,126.529,126.7885,126.4599,126.7885,40900.0
2015-09-18 10:50:00,146.57,146.63,146.22,146.38,39300.0,126.7626,126.8144,126.4599,126.5982,39300.0
2015-09-18 11:00:00,146.38,146.59,146.25,146.29,38970.0,126.5982,126.7799,126.4858,126.5204,38970.0
2015-09-18 11:10:00,146.29,146.71,146.1,146.71,72448.0,126.5204,126.8836,126.3561,126.8836,72448.0
2015-09-18 11:20:00,146.73,147.08,146.65,146.69,40430.0,126.9009,127.2036,126.8317,126.8663,40430.0
2015-09-18 11:30:00,146.69,146.97,146.57,146.97,33091.0,126.8663,127.1085,126.7626,127.1085,33091.0
2015-09-18 11:40:00,146.94,147.36,146.85,147.36,43843.0,127.0826,127.4458,127.0047,127.4458,43843.0
2015-09-18 11:50:00,147.34,147.36,147.03,147.11,51915.0,127.4285,127.4458,127.1604,127.2296,51915.0
2015-09-18 12:00:00,147.14,147.25,146.74,146.81,68164.0,127.2555,127.3507,126.9096,126.9701,68164.0
2015-09-18 12:10:00,146.78,146.95,146.63,146.81,74916.0,126.9442,127.0912,126.8144,126.9701,74916.0
2015-09-18 12:20:00,146.81,146.88,146.53,146.64,80243.0,126.9701,127.0307,126.728,126.8231,80243.0
2015-09-18 12:30:00,146.64,146.77,146.48,146.68,53082.0,126.8231,126.9355,126.6847,126.8577,53082.0
2015-09-18 12:40:00,146.68,146.68,146.23,146.34,38427.0,126.8577,126.8577,126.4685,126.5636,38427.0
2015-09-18 12:50:00,146.36,146.46,146.26,146.31,34269.0,126.5809,126.6674,126.4944,126.5377,34269.0
2015-09-18 13:00:00,146.32,146.48,146.23,146.4,42230.0,126.5463,126.6847,126.4685,126.6155,42230.0
2015-09-18 13:10:00,146.4,146.48,146.08,146.17,41885.0,126.6155,126.6847,126.3388,126.4166,41885.0
2015-09-18 13:20:00,146.18,146.18,145.89,146.01,78551.0,126.4253,126.4253,126.1744,126.2782,78551.0
2015-09-18 13:30:00,145.98,146.07,145.8,145.96,39049.0,126.2523,126.3301,126.0966,126.235,39049.0
2015-09-18 13:40:00,145.96,146.17,145.92,146.01,36484.0,126.235,126.4166,126.2004,126.2782,36484.0
2015-09-18 13:50:00,145.97,146.02,145.8,145.89,51484.0,126.2436,126.2869,126.0966,126.1744,51484.0
2015-09-18 14:00:00,145.85,146.1,145.76,146.02,42375.0,126.1399,126.3561,126.062,126.2869,42375.0
2015-09-18 14:10:00,146.01,146.19,145.96,146.05,37288.0,126.2782,126.4339,126.235,126.3128,37288.0
2015-09-18 14:20:00,146.06,146.42,146.05,146.38,44276.0,126.3215,126.6328,126.3128,126.5982,44276.0
2015-09-18 14:30:00,146.38,146.46,146.28,146.38,85291.0,126.5982,126.6674,126.5117,126.5982,85291.0
2015-09-18 14:40:00,146.41,146.46,146.06,146.14,53054.0,126.6242,126.6674,126.3215,126.3907,53054.0
2015-09-18 14:50:00,146.13,146.15,145.86,146.09,42502.0,126.382,126.3993,126.1485,126.3474,42502.0
2015-09-18 15:00:00,146.09,146.28,145.8,145.8,57756.0,126.3474,126.5117,126.0966,126.0966,57756.0
2015-09-18 15:10:00,145.83,146.05,145.63,145.67,44242.0,126.1226,126.3128,125.9496,125.9842,44242.0
2015-09-18 15:20:00,145.68,145.7,145.35,145.47,58398.0,125.9928,126.0101,125.7074,125.8112,58398.0
2015-09-18 15:30:00,145.44,145.5,145.17,145.26,135112.0,125.7853,125.8372,125.5517,125.6296,135112.0
2015-09-18 15:40:00,145.25,145.26,144.88,145.04,139249.0,125.6209,125.6296,125.3009,125.4393,139249.0
2015-09-18 15:50:00,145.07,145.38,144.94,145.3,253919.0,125.4653,125.7334,125.3528,125.6642,253919.0
2015-09-21 09:30:00,145.79,146.02,145.4,145.68,67016.0,126.088,126.2869,125.7507,125.9928,67016.0
2015-09-21 09:40:00,145.78,146.52,145.71,146.31,74352.0,126.0793,126.7193,126.0188,126.5377,74352.0
2015-09-21 09:50:00,146.32,146.63,145.95,146.03,37271.0,126.5463,126.8144,126.2263,126.2955,37271.0
2015-09-21 10:00:00,146.07,146.32,146.0,146.25,38081.0,126.3301,126.5463,126.2696,126.4858,38081.0
2015-09-21 10:10:00,146.19,146.44,146.02,146.12,62447.0,126.4339,126.6501,126.2869,126.3734,62447.0
2015-09-21 10:20:00,146.12,146.53,146.09,146.22,55692.0,126.3734,126.728,126.3474,126.4599,55692.0
2015-09-21 10:30:00,146.22,146.81,146.18,146.61,47246.0,126.4599,126.9701,126.4253,126.7971,47246.0
2015-09-21 10:40:00,146.63,146.67,145.93,145.98,144659.0,126.8144,126.849,126.209,126.2523,144659.0
2015-09-21 10:50:00,145.97,146.08,145.59,145.93,121745.0,126.2436,126.3388,125.915,126.209,121745.0
2015-09-21 11:00:00,145.94,146.13,145.88,146.0,56461.0,126.2177,126.382,126.1658,126.2696,56461.0
2015-09-21 11:10:00,146.04,146.36,145.92,146.02,128744.0,126.3042,126.5809,126.2004,126.2869,128744.0
2015-09-21 11:20:00,146.02,146.05,145.87,145.95,41038.0,126.2869,126.3128,126.1572,126.2263,41038.0
2015-09-21 11:30:00,145.97,146.25,145.87,145.9,59033.0,126.2436,126.4858,126.1572,126.1831,59033.0
2015-09-21 11:40:00,145.89,145.93,145.75,145.84,35208.0,126.1744,126.209,126.0534,126.1312,35208.0
2015-09-21 11:50:00,145.84,145.85,145.67,145.81,25712.0,126.1312,126.1399,125.9842,126.1053,25712.0
2015-09-21 12:00:00,145.81,145.81,145.33,145.36,27064.0,126.1053,126.1053,125.6901,125.7161,27064.0
2015-09-21 12:10:00,145.35,145.35,145.2,145.28,34805.0,125.7074,125.7074,125.5777,125.6469,34805.0
2015-09-21 12:20:00,145.25,145.33,145.21,145.31,39285.0,125.6209,125.6901,125.5863,125.6728,39285.0
2015-09-21 12:30:00,145.3,145.34,145.18,145.29,18916.0,125.6642,125.6988,125.5604,125.6555,18916.0
2015-09-21 12:40:00,145.3,145.37,145.04,145.1,32379.0,125.6642,125.7247,125.4393,125.4912,32379.0
2015-09-21 12:50:00,145.06,145.14,144.6,144.75,40032.0,125.4566,125.5258,125.0588,125.1885,40032.0
2015-09-21 13:00:00,144.72,145.13,144.71,145.13,30498.0,125.1626,125.5172,125.1539,125.5172,30498.0
2015-09-21 13:10:00,145.13,145.33,144.95,145.26,24726.0,125.5172,125.6901,125.3615,125.6296,24726.0
2015-09-21 13:20:00,145.25,145.74,145.23,145.74,50979.0,125.6209,126.0447,125.6036,126.0447,50979.0
2015-09-21 13:30:00,145.79,145.81,145.29,145.64,51712.0,126.088,126.1053,125.6555,125.9582,51712.0
2015-09-21 13:40:00,145.62,145.89,145.6,145.66,24890.0,125.9409,126.1744,125.9236,125.9755,24890.0
2015-09-21 13:50:00,145.65,145.82,145.52,145.78,24808.0,125.9669,126.1139,125.8545,126.0793,24808.0
2015-09-21 14:00:00,145.72,145.83,145.68,145.7,33280.0,126.0274,126.1226,125.9928,126.0101,33280.0
2015-09-21 14:10:00,145.67,145.68,145.41,145.42,84917.0,125.9842,125.9928,125.7593,125.768,84917.0
2015-09-21 14:20:00,145.46,145.64,145.42,145.43,56564.0,125.8026,125.9582,125.768,125.7766,56564.0
2015-09-21 14:30:00,145.41,145.71,145.36,145.7,64565.0,125.7593,126.0188,125.7161,126.0101,64565.0
2015-09-21 14:40:00,145.72,146.04,145.67,146.04,32896.0,126.0274,126.3042,125.9842,126.3042,32896.0
2015-09-21 14:50:00,146.05,146.36,146.03,146.26,22575.0,126.3128,126.5809,126.2955,126.4944,22575.0
2015-09-21 15:00:00,146.28,146.32,146.15,146.23,30828.0,126.5117,126.5463,126.3993,126.4685,30828.0
2015-09-21 15:10:00,146.28,146.5,146.17,146.39,27984.0,126.5117,126.702,126.4166,126.6069,27984.0
2015-09-21 15:20:00,146.41,146.41,146.17,146.33,41113.0,126.6242,126.6242,126.4166,126.555,41113.0
2015-09-21 15:30:00,146.33,146.4,145.73,145.76,44834.0,126.555,126.6155,126.0361,126.062,44834.0
2015-09-21 15:40:00,145.77,145.95,145.73,145.78,66700.0,126.0707,126.2263,126.0361,126.0793,66700.0
2015-09-21 15:50:00,145.77,146.07,145.58,146.01,98970.0,126.0707,126.3301,125.9063,126.2782,98970.0
2015-09-22 09:30:00,144.18,144.29,143.23,143.82,67980.0,124.6955,124.7907,123.8739,124.3842,67980.0
2015-09-22 09:40:00,143.67,143.72,143.35,143.35,40522.0,124.2545,124.2977,123.9777,123.9777,40522.0
2015-09-22 09:50:00,143.31,143.67,143.13,143.49,43443.0,123.9431,124.2545,123.7874,124.0988,43443.0
2015-09-22 10:00:00,143.54,144.52,143.45,144.06,80844.0,124.142,124.9896,124.0642,124.5918,80844.0
2015-09-22 10:10:00,144.06,144.17,143.68,144.1,37215.0,124.5918,124.6869,124.2631,124.6263,37215.0
2015-09-22 10:20:00,144.13,144.15,143.84,144.02,33882.0,124.6523,124.6696,124.4015,124.5572,33882.0
2015-09-22 10:30:00,143.97,143.97,143.66,143.73,21344.0,124.5139,124.5139,124.2458,124.3064,21344.0
2015-09-22 10:40:00,143.76,143.76,143.44,143.55,57491.0,124.3323,124.3323,124.0555,124.1507,57491.0
2015-09-22 10:50:00,143.52,143.84,143.49,143.71,39038.0,124.1247,124.4015,124.0988,124.2891,39038.0
2015-09-22 11:00:00,143.7,143.88,143.61,143.83,20738.0,124.2804,124.4361,124.2026,124.3928,20738.0
2015-09-22 11:10:00,143.85,144.05,143.67,143.9,41612.0,124.4101,124.5831,124.2545,124.4534,41612.0
2015-09-22 11:20:00,143.94,143.97,143.6,143.7,23641.0,124.488,124.5139,124.1939,124.2804,23641.0
2015-09-22 11:30:00,143.66,143.93,143.65,143.74,22367.0,124.2458,124.4793,124.2372,124.315,22367.0
2015-09-22 11:40:00,143.72,143.95,143.6,143.93,24628.0,124.2977,124.4966,124.1939,124.4793,24628.0
2015-09-22 11:50:00,143.91,144.15,143.89,144.09,19763.0,124.462,124.6696,124.4447,124.6177,19763.0
2015-09-22 12:00:00,144.05,144.06,143.8,144.04,35030.0,124.5831,124.5918,124.3669,124.5745,35030.0
2015-09-22 12:10:00,144.07,144.17,143.89,144.02,19992.0,124.6004,124.6869,124.4447,124.5572,19992.0
2015-09-22 12:20:00,144.0,144.14,143.68,143.81,25259.0,124.5399,124.6609,124.2631,124.3755,25259.0
2015-09-22 12:30:00,143.85,143.86,143.48,143.63,21789.0,124.4101,124.4188,124.0901,124.2199,21789.0
2015-09-22 12:40:00,143.65,143.88,143.56,143.59,33649.0,124.2372,124.4361,124.1593,124.1853,33649.0
2015-09-22 12:50:00,143.56,143.56,143.18,143.38,36243.0,124.1593,124.1593,123.8307,124.0037,36243.0
2015-09-22 13:00:00,143.31,143.49,143.16,143.23,40028.0,123.9431,124.0988,123.8134,123.8739,40028.0
2015-09-22 13:10:00,143.16,143.36,143.12,143.18,20109.0,123.8134,123.9864,123.7788,123.8307,20109.0
2015-09-22 13:20:00,143.21,143.26,142.7,142.7,57529.0,123.8566,123.8999,123.4155,123.4155,57529.0
2015-09-22 13:30:00,142.72,143.03,142.45,142.88,54139.0,123.4328,123.7009,123.1993,123.5712,54139.0
2015-09-22 13:40:00,142.92,143.28,142.86,143.18,33262.0,123.6058,123.9172,123.5539,123.8307,33262.0
2015-09-22 13:50:00,143.17,143.24,143.01,143.11,68126.0,123.822,123.8826,123.6837,123.7701,68126.0
2015-09-22 14:00:00,143.1,143.21,142.85,142.93,41701.0,123.7615,123.8566,123.5453,123.6145,41701.0
2015-09-22 14:10:00,142.88,143.02,142.68,142.96,31926.0,123.5712,123.6923,123.3982,123.6404,31926.0
2015-09-22 14:20:00,142.97,143.09,142.82,143.0,29296.0,123.6491,123.7528,123.5193,123.675,29296.0
2015-09-22 14:30:00,143.03,143.39,142.97,143.36,27918.0,123.7009,124.0123,123.6491,123.9864,27918.0
2015-09-22 14:40:00,143.36,143.37,143.06,143.15,31045.0,123.9864,123.995,123.7269,123.8047,31045.0
2015-09-22 14:50:00,143.14,143.45,143.03,143.38,38195.0,123.7961,124.0642,123.7009,124.0037,38195.0
2015-09-22 15:00:00,143.41,143.49,143.25,143.27,37934.0,124.0296,124.0988,123.8912,123.9085,37934.0
2015-09-22 15:10:00,143.29,143.43,143.21,143.37,37067.0,123.9258,124.0469,123.8566,123.995,37067.0
2015-09-22 15:20:00,143.42,143.94,143.32,143.92,47935.0,124.0382,124.488,123.9518,124.4707,47935.0
2015-09-22 15:30:00,143.95,144.25,143.89,144.15,72227.0,124.4966,124.7561,124.4447,124.6696,72227.0
2015-09-22 15:40:00,144.15,144.24,143.98,144.14,89084.0,124.6696,124.7474,124.5226,124.6609,89084.0
2015-09-22 15:50:00,144.11,144.29,143.83,144.17,252646.0,124.635,124.7907,124.3928,124.6869,252646.0
2015-09-23 09:30:00,144.17,144.24,143.63,143.71,39144.0,124.6869,124.7474,124.2199,124.2891,39144.0
2015-09-23 09:40:00,143.76,144.1,143.64,144.04,54356.0,124.3323,124.6263,124.2285,124.5745,54356.0
2015-09-23 09:50:00,144.05,144.14,143.64,144.0,40028.0,124.5831,124.6609,124.2285,124.5399,40028.0
2015-09-23 10:00:00,144.0,144.5,144.0,144.21,36875.0,124.5399,124.9723,124.5399,124.7215,36875.0
2015-09-23 10:10:00,144.12,144.36,144.07,144.36,26413.0,124.6436,124.8512,124.6004,124.8512,26413.0
2015-09-23 10:20:00,144.33,144.42,144.19,144.42,25388.0,124.8253,124.9031,124.7042,124.9031,25388.0
2015-09-23 10:30:00,144.31,144.42,144.17,144.29,26496.0,124.808,124.9031,124.6869,124.7907,26496.0
2015-09-23 10:40:00,144.28,144.56,144.26,144.51,25566.0,124.782,125.0242,124.7647,124.9809,25566.0
2015-09-23 10:50:00,144.54,144.82,144.49,144.52,19769.0,125.0069,125.249,124.9636,124.9896,19769.0
2015-09-23 11:00:00,144.48,144.53,144.23,144.36,16471.0,124.955,124.9982,124.7388,124.8512,16471.0
2015-09-23 11:10:00,144.37,144.37,143.78,143.94,29783.0,124.8599,124.8599,124.3496,124.488,29783.0
2015-09-23 11:20:00,143.9,143.94,143.72,143.92,23814.0,124.4534,124.488,124.2977,124.4707,23814.0
2015-09-23 11:30:00,143.91,143.96,143.68,143.7,28831.0,124.462,124.5053,124.2631,124.2804,28831.0
2015-09-23 11:40:00,143.69,143.7,143.43,143.65,32159.0,124.2718,124.2804,124.0469,124.2372,32159.0
2015-09-23 11:50:00,143.59,143.74,143.56,143.57,18417.0,124.1853,124.315,124.1593,124.168,18417.0
2015-09-23 12:00:00,143.61,143.62,143.18,143.25,49923.0,124.2026,124.2112,123.8307,123.8912,49923.0
2015-09-23 12:10:00,143.23,143.25,143.02,143.14,22010.0,123.8739,123.8912,123.6923,123.7961,22010.0
2015-09-23 12:20:00,143.13,143.25,143.03,143.22,29683.0,123.7874,123.8912,123.7009,123.8653,29683.0
2015-09-23 12:30:00,143.2,143.25,143.12,143.25,25180.0,123.848,123.8912,123.7788,123.8912,25180.0
2015-09-23 12:40:00,143.26,143.35,143.22,143.25,17364.0,123.8999,123.9777,123.8653,123.8912,17364.0
2015-09-23 12:50:00,143.23,143.54,143.22,143.53,32590.0,123.8739,124.142,123.8653,124.1334,32590.0
2015-09-23 13:00:00,143.51,143.77,143.49,143.69,20654.0,124.1161,124.3409,124.0988,124.2718,20654.0
2015-09-23 13:10:00,143.69,143.77,143.6,143.69,13525.0,124.2718,124.3409,124.1939,124.2718,13525.0
2015-09-23 13:20:00,143.7,143.71,143.42,143.51,32106.0,124.2804,124.2891,124.0382,124.1161,32106.0
2015-09-23 13:30:00,143.52,143.74,143.51,143.73,16918.0,124.1247,124.315,124.1161,124.3064,16918.0
2015-09-23 13:40:00,143.71,144.11,143.7,143.99,25794.0,124.2891,124.635,124.2804,124.5312,25794.0
2015-09-23 13:50:00,143.99,143.99,143.76,143.85,31319.0,124.5312,124.5312,124.3323,124.4101,31319.0
2015-09-23 14:00:00,143.84,144.06,143.71,143.97,30011.0,124.4015,124.5918,124.2891,124.5139,30011.0
2015-09-23 14:10:00,143.99,144.06,143.91,143.92,27942.0,124.5312,124.5918,124.462,124.4707,27942.0
2015-09-23 14:20:00,143.94,143.98,143.85,143.88,24692.0,124.488,124.5226,124.4101,124.4361,24692.0
2015-09-23 14:30:00,143.87,144.02,143.84,143.93,29694.0,124.4274,124.5572,124.4015,124.4793,29694.0
2015-09-23 14:40:00,143.91,143.94,143.75,143.81,14646.0,124.462,124.488,124.3236,124.3755,14646.0
2015-09-23 14:50:00,143.86,143.89,143.69,143.79,20487.0,124.4188,124.4447,124.2718,124.3582,20487.0
2015-09-23 15:00:00,143.77,143.94,143.67,143.89,25499.0,124.3409,124.488,124.2545,124.4447,25499.0
2015-09-23 15:10:00,143.9,143.91,143.55,143.72,51503.0,124.4534,124.462,124.1507,124.2977,51503.0
2015-09-23 15:20:00,143.72,143.83,143.62,143.8,35275.0,124.2977,124.3928,124.2112,124.3669,35275.0
2015-09-23 15:30:00,143.82,143.88,143.7,143.79,41274.0,124.3842,124.4361,124.2804,124.3582,41274.0
2015-09-23 15:40:00,143.78,143.88,143.73,143.85,37108.0,124.3496,124.4361,124.3064,124.4101,37108.0
2015-09-23 15:50:00,143.83,143.89,143.64,143.65,60898.0,124.3928,124.4447,124.2285,124.2372,60898.0
2015-09-24 09:30:00,142.23,142.67,142.0,142.32,66497.0,123.0091,123.3896,122.8101,123.0869,66497.0
2015-09-24 09:40:00,142.23,142.4,142.0,142.18,49198.0,123.0091,123.1561,122.8101,122.9658,49198.0
2015-09-24 09:50:00,142.13,142.34,142.01,142.3,69871.0,122.9226,123.1042,122.8188,123.0696,69871.0
2015-09-24 10:00:00,142.25,142.62,142.16,142.47,64868.0,123.0264,123.3464,122.9485,123.2166,64868.0
2015-09-24 10:10:00,142.51,142.87,142.43,142.62,43243.0,123.2512,123.5626,123.182,123.3464,43243.0
2015-09-24 10:20:00,142.64,142.66,142.2,142.26,70018.0,123.3637,123.381,122.9831,123.035,70018.0
2015-09-24 10:30:00,142.26,142.78,142.22,142.64,55754.0,123.035,123.4847,123.0004,123.3637,55754.0
2015-09-24 10:40:00,142.64,142.64,142.25,142.42,40452.0,123.3637,123.3637,123.0264,123.1734,40452.0
2015-09-24 10:50:00,142.47,142.47,142.17,142.23,32798.0,123.2166,123.2166,122.9572,123.0091,32798.0
2015-09-24 11:00:00,142.2,142.23,142.03,142.18,53881.0,122.9831,123.0091,122.8361,122.9658,53881.0
2015-09-24 11:10:00,142.18,142.18,141.88,142.05,51846.0,122.9658,122.9658,122.7064,122.8534,51846.0
2015-09-24 11:20:00,142.06,142.07,141.56,141.57,29494.0,122.862,122.8707,122.4296,122.4383,29494.0
2015-09-24 11:30:00,141.54,142.01,141.54,141.98,43929.0,122.4123,122.8188,122.4123,122.7928,43929.0
2015-09-24 11:40:00,142.02,142.24,141.83,141.86,37735.0,122.8274,123.0177,122.6631,122.6891,37735.0
2015-09-24 11:50:00,141.83,142.13,141.72,142.08,23827.0,122.6631,122.9226,122.568,122.8793,23827.0
2015-09-24 12:00:00,142.09,142.2,141.87,141.94,52311.0,122.888,122.9831,122.6977,122.7583,52311.0
2015-09-24 12:10:00,141.92,142.09,141.88,142.03,28050.0,122.741,122.888,122.7064,122.8361,28050.0
2015-09-24 12:20:00,142.03,142.23,141.96,142.1,27914.0,122.8361,123.0091,122.7755,122.8966,27914.0
2015-09-24 12:30:00,142.12,142.46,142.11,142.35,33135.0,122.9139,123.208,122.9053,123.1128,33135.0
2015-09-24 12:40:00,142.36,142.45,142.07,142.21,23141.0,123.1215,123.1993,122.8707,122.9918,23141.0
2015-09-24 12:50:00,142.18,142.18,141.76,141.76,13080.0,122.9658,122.9658,122.6026,122.6026,13080.0
2015-09-24 13:00:00,141.79,141.95,141.59,141.63,31118.0,122.6285,122.7669,122.4556,122.4901,31118.0
2015-09-24 13:10:00,141.61,141.71,141.46,141.52,31844.0,122.4728,122.5593,122.3431,122.395,31844.0
2015-09-24 13:20:00,141.5,141.57,141.1,141.42,56163.0,122.3777,122.4383,122.0318,122.3085,56163.0
2015-09-24 13:30:00,141.38,141.51,141.3,141.36,36243.0,122.2739,122.3864,122.2047,122.2566,36243.0
2015-09-24 13:40:00,141.34,141.81,141.3,141.81,39209.0,122.2393,122.6458,122.2047,122.6458,39209.0
2015-09-24 13:50:00,141.84,142.06,141.83,141.86,28942.0,122.6718,122.862,122.6631,122.6891,28942.0
2015-09-24 14:00:00,141.87,141.99,141.75,141.87,32902.0,122.6977,122.8015,122.5939,122.6977,32902.0
2015-09-24 14:10:00,141.85,142.15,141.81,142.12,26734.0,122.6804,122.9399,122.6458,122.9139,26734.0
2015-09-24 14:20:00,142.11,142.49,142.09,142.31,35678.0,122.9053,123.2339,122.888,123.0782,35678.0
2015-09-24 14:30:00,142.31,142.33,142.01,142.23,32872.0,123.0782,123.0955,122.8188,123.0091,32872.0
2015-09-24 14:40:00,142.24,142.73,141.98,142.69,39246.0,123.0177,123.4415,122.7928,123.4069,39246.0
2015-09-24 14:50:00,142.73,142.87,142.44,142.7,27982.0,123.4415,123.5626,123.1907,123.4155,27982.0
2015-09-24 15:00:00,142.74,142.86,142.03,142.1,29874.0,123.4501,123.5539,122.8361,122.8966,29874.0
2015-09-24 15:10:00,142.02,142.43,141.93,142.39,40226.0,122.8274,123.182,122.7496,123.1474,40226.0
2015-09-24 15:20:00,142.4,142.81,142.37,142.68,36161.0,123.1561,123.5107,123.1301,123.3982,36161.0
2015-09-24 15:30:00,142.66,142.72,142.16,142.29,40161.0,123.381,123.4328,122.9485,123.061,40161.0
2015-09-24 15:40:00,142.27,142.6,142.24,142.32,52773.0,123.0437,123.3291,123.0177,123.0869,52773.0
2015-09-24 15:50:00,142.3,142.66,142.0,142.45,182282.0,123.0696,123.381,122.8101,123.1993,182282.0
2015-09-25 09:30:00,143.52,143.98,143.06,143.06,43102.0,124.1247,124.5226,123.7269,123.7269,43102.0
2015-09-25 09:40:00,143.02,143.6,142.86,143.54,62176.0,123.6923,124.1939,123.5539,124.142,62176.0
2015-09-25 09:50:00,143.57,144.15,143.57,144.07,34256.0,124.168,124.6696,124.168,124.6004,34256.0
2015-09-25 10:00:00,144.07,144.2,143.8,143.97,35719.0,124.6004,124.7128,124.3669,124.5139,35719.0
2015-09-25 10:10:00,143.97,144.2,143.91,144.05,34808.0,124.5139,124.7128,124.462,124.5831,34808.0
2015-09-25 10:20:00,144.04,144.25,143.94,144.09,34810.0,124.5745,124.7561,124.488,124.6177,34810.0
2015-09-25 10:30:00,144.08,144.6,144.02,144.59,36664.0,124.6091,125.0588,124.5572,125.0501,36664.0
2015-09-25 10:40:00,144.61,144.99,144.46,144.99,51743.0,125.0674,125.3961,124.9377,125.3961,51743.0
2015-09-25 10:50:00,144.99,145.16,144.87,145.16,51001.0,125.3961,125.5431,125.2923,125.5431,51001.0
2015-09-25 11:00:00,145.13,145.17,144.77,144.8,35036.0,125.5172,125.5517,125.2058,125.2318,35036.0
2015-09-25 11:10:00,144.76,145.05,144.72,144.98,37947.0,125.1972,125.448,125.1626,125.3874,37947.0
2015-09-25 11:20:00,144.97,145.52,144.9,145.22,70489.0,125.3788,125.8545,125.3182,125.595,70489.0
2015-09-25 11:30:00,145.18,145.18,144.62,144.67,27176.0,125.5604,125.5604,125.0761,125.1193,27176.0
2015-09-25 11:40:00,144.62,144.71,144.54,144.66,22905.0,125.0761,125.1539,125.0069,125.1107,22905.0
2015-09-25 11:50:00,144.66,144.75,144.53,144.67,13625.0,125.1107,125.1885,124.9982,125.1193,13625.0
2015-09-25 12:00:00,144.61,144.84,144.56,144.84,16154.0,125.0674,125.2663,125.0242,125.2663,16154.0
2015-09-25 12:10:00,144.86,144.96,144.61,144.63,15068.0,125.2836,125.3701,125.0674,125.0847,15068.0
2015-09-25 12:20:00,144.66,144.78,144.53,144.7,13584.0,125.1107,125.2145,124.9982,125.1453,13584.0
2015-09-25 12:30:00,144.71,144.82,144.59,144.76,14936.0,125.1539,125.249,125.0501,125.1972,14936.0
2015-09-25 12:40:00,144.74,145.05,144.72,144.95,15312.0,125.1799,125.448,125.1626,125.3615,15312.0
2015-09-25 12:50:00,144.94,145.1,144.9,145.07,19932.0,125.3528,125.4912,125.3182,125.4653,19932.0
2015-09-25 13:00:00,145.12,145.64,145.12,145.58,28939.0,125.5085,125.9582,125.5085,125.9063,28939.0
2015-09-25 13:10:00,145.56,145.69,145.46,145.47,18698.0,125.889,126.0015,125.8026,125.8112,18698.0
2015-09-25 13:20:00,145.49,145.51,145.27,145.39,17530.0,125.8285,125.8458,125.6382,125.742,17530.0
2015-09-25 13:30:00,145.38,145.58,145.31,145.53,31996.0,125.7334,125.9063,125.6728,125.8631,31996.0
2015-09-25 13:40:00,145.42,145.56,145.29,145.56,14608.0,125.768,125.889,125.6555,125.889,14608.0
2015-09-25 13:50:00,145.59,145.62,145.43,145.51,26473.0,125.915,125.9409,125.7766,125.8458,26473.0
2015-09-25 14:00:00,145.47,145.76,145.47,145.7,26626.0,125.8112,126.062,125.8112,126.0101,26626.0
2015-09-25 14:10:00,145.7,145.78,145.1,145.1,29708.0,126.0101,126.0793,125.4912,125.4912,29708.0
2015-09-25 14:20:00,145.08,145.23,144.92,145.1,34504.0,125.4739,125.6036,125.3355,125.4912,34504.0
2015-09-25 14:30:00,145.1,145.15,144.76,144.84,36644.0,125.4912,125.5345,125.1972,125.2663,36644.0
2015-09-25 14:40:00,144.72,144.76,144.41,144.42,26306.0,125.1626,125.1972,124.8945,124.9031,26306.0
2015-09-25 14:50:00,144.48,144.61,144.24,144.54,31239.0,124.955,125.0674,124.7474,125.0069,31239.0
2015-09-25 15:00:00,144.6,144.6,143.86,143.9,38834.0,125.0588,125.0588,124.4188,124.4534,38834.0
2015-09-25 15:10:00,143.88,144.19,143.73,144.09,38253.0,124.4361,124.7042,124.3064,124.6177,38253.0
2015-09-25 15:20:00,144.07,144.7,144.06,144.58,42780.0,124.6004,125.1453,124.5918,125.0415,42780.0
2015-09-25 15:30:00,144.55,144.93,144.45,144.6,43132.0,125.0155,125.3442,124.9291,125.0588,43132.0
2015-09-25 15:40:00,144.59,144.92,144.54,144.72,59698.0,125.0501,125.3355,125.0069,125.1626,59698.0
2015-09-25 15:50:00,144.72,144.72,144.42,144.49,113653.0,125.1626,125.1626,124.9031,124.9636,113653.0
2015-09-28 09:30:00,143.0,143.64,142.99,143.51,42085.0,123.675,124.2285,123.6664,124.1161,42085.0
2015-09-28 09:40:00,143.41,143.45,142.71,142.9,33113.0,124.0296,124.0642,123.4242,123.5885,33113.0
2015-09-28 09:50:00,142.9,143.06,142.57,142.77,25011.0,123.5885,123.7269,123.3031,123.4761,25011.0
2015-09-28 10:00:00,142.68,142.97,142.64,142.8,26245.0,123.3982,123.6491,123.3637,123.502,26245.0
2015-09-28 10:10:00,142.75,142.84,142.52,142.52,19648.0,123.4588,123.5366,123.2599,123.2599,19648.0
2015-09-28 10:20:00,142.5,142.67,142.3,142.42,51555.0,123.2426,123.3896,123.0696,123.1734,51555.0
2015-09-28 10:30:00,142.42,142.56,142.3,142.47,34551.0,123.1734,123.2945,123.0696,123.2166,34551.0
2015-09-28 10:40:00,142.45,142.62,142.11,142.33,23308.0,123.1993,123.3464,122.9053,123.0955,23308.0
2015-09-28 10:50:00,142.4,142.91,142.36,142.91,42958.0,123.1561,123.5972,123.1215,123.5972,42958.0
2015-09-28 11:00:00,142.91,143.53,142.84,143.31,55938.0,123.5972,124.1334,123.5366,123.9431,55938.0
2015-09-28 11:10:00,143.28,143.28,142.83,142.83,35986.0,123.9172,123.9172,123.528,123.528,35986.0
2015-09-28 11:20:00,142.87,143.05,142.3,142.4,47030.0,123.5626,123.7182,123.0696,123.1561,47030.0
2015-09-28 11:30:00,142.37,142.44,141.97,142.44,65227.0,123.1301,123.1907,122.7842,123.1907,65227.0
2015-09-28 11:40:00,142.44,142.45,142.04,142.15,24883.0,123.1907,123.1993,122.8447,122.9399,24883.0
2015-09-28 11:50:00,142.17,142.26,141.98,142.03,29221.0,122.9572,123.035,122.7928,122.8361,29221.0
2015-09-28 12:00:00,142.0,142.11,141.8,141.82,27370.0,122.8101,122.9053,122.6372,122.6545,27370.0
2015-09-28 12:10:00,141.85,141.96,141.79,141.91,21131.0,122.6804,122.7755,122.6285,122.7323,21131.0
2015-09-28 12:20:00,141.88,142.1,141.81,141.9,37613.0,122.7064,122.8966,122.6458,122.7237,37613.0
2015-09-28 12:30:00,141.87,141.9,141.71,141.83,29090.0,122.6977,122.7237,122.5593,122.6631,29090.0
2015-09-28 12:40:00,141.87,142.03,141.75,142.03,19473.0,122.6977,122.8361,122.5939,122.8361,19473.0
2015-09-28 12:50:00,142.01,142.12,141.8,141.96,24907.0,122.8188,122.9139,122.6372,122.7755,24907.0
2015-09-28 13:00:00,141.96,142.33,141.96,142.23,39586.0,122.7755,123.0955,122.7755,123.0091,39586.0
2015-09-28 13:10:00,142.21,142.23,141.87,142.04,15329.0,122.9918,123.0091,122.6977,122.8447,15329.0
2015-09-28 13:20:00,141.97,142.03,141.7,141.85,24587.0,122.7842,122.8361,122.5507,122.6804,24587.0
2015-09-28 13:30:00,141.82,142.15,141.7,142.0,31629.0,122.6545,122.9399,122.5507,122.8101,31629.0
2015-09-28 13:40:00,141.95,142.02,141.77,141.81,16794.0,122.7669,122.8274,122.6112,122.6458,16794.0
2015-09-28 13:50:00,141.82,141.88,141.65,141.72,21321.0,122.6545,122.7064,122.5074,122.568,21321.0
2015-09-28 14:00:00,141.76,141.79,141.5,141.75,22891.0,122.6026,122.6285,122.3777,122.5939,22891.0
2015-09-28 14:10:00,141.73,141.73,141.27,141.27,53250.0,122.5766,122.5766,122.1788,122.1788,53250.0
2015-09-28 14:20:00,141.3,141.54,141.21,141.53,33632.0,122.2047,122.4123,122.1269,122.4037,33632.0
2015-09-28 14:30:00,141.54,141.78,141.37,141.76,22977.0,122.4123,122.6199,122.2653,122.6026,22977.0
2015-09-28 14:40:00,141.81,141.92,141.58,141.75,19443.0,122.6458,122.741,122.4469,122.5939,19443.0
2015-09-28 14:50:00,141.75,141.84,141.24,141.47,33354.0,122.5939,122.6718,122.1528,122.3518,33354.0
2015-09-28 15:00:00,141.43,141.49,141.19,141.19,27216.0,122.3172,122.3691,122.1096,122.1096,27216.0
2015-09-28 15:10:00,141.16,141.42,141.03,141.42,29955.0,122.0837,122.3085,121.9712,122.3085,29955.0
2015-09-28 15:20:00,141.45,141.5,141.09,141.17,39492.0,122.3345,122.3777,122.0231,122.0923,39492.0
2015-09-28 15:30:00,141.15,141.52,141.15,141.3,47243.0,122.075,122.395,122.075,122.2047,47243.0
2015-09-28 15:40:00,141.24,141.54,141.14,141.14,53675.0,122.1528,122.4123,122.0664,122.0664,53675.0
2015-09-28 15:50:00,141.2,141.31,140.58,140.72,163128.0,122.1183,122.2134,121.582,121.7031,163128.0
2015-09-29 09:30:00,140.74,141.0,140.01,140.78,52754.0,121.7204,121.9453,121.0891,121.755,52754.0
2015-09-29 09:40:00,140.66,140.77,140.16,140.25,26546.0,121.6512,121.7464,121.2188,121.2966,26546.0
2015-09-29 09:50:00,140.24,141.18,140.13,141.11,35009.0,121.288,122.101,121.1929,122.0404,35009.0
2015-09-29 10:00:00,141.22,141.34,140.81,140.94,34549.0,122.1356,122.2393,121.781,121.8934,34549.0
2015-09-29 10:10:00,140.98,141.55,140.94,141.48,21737.0,121.928,122.421,121.8934,122.3604,21737.0
2015-09-29 10:20:00,141.48,142.03,141.48,141.95,17363.0,122.3604,122.8361,122.3604,122.7669,17363.0
2015-09-29 10:30:00,142.0,142.08,141.75,141.84,17419.0,122.8101,122.8793,122.5939,122.6718,17419.0
2015-09-29 10:40:00,141.88,141.9,141.0,141.09,44113.0,122.7064,122.7237,121.9453,122.0231,44113.0
2015-09-29 10:50:00,141.0,141.31,141.0,141.31,21950.0,121.9453,122.2134,121.9453,122.2134,21950.0
2015-09-29 11:00:00,141.28,141.5,141.02,141.04,37646.0,122.1874,122.3777,121.9626,121.9799,37646.0
2015-09-29 11:10:00,141.04,141.13,140.75,140.87,15434.0,121.9799,122.0577,121.7291,121.8329,15434.0
2015-09-29 11:20:00,140.85,141.19,140.71,141.08,14518.0,121.8156,122.1096,121.6945,122.0145,14518.0
2015-09-29 11:30:00,141.13,141.3,140.87,141.28,19458.0,122.0577,122.2047,121.8329,122.1874,19458.0
2015-09-29 11:40:00,141.31,141.44,141.06,141.28,13522.0,122.2134,122.3258,121.9972,122.1874,13522.0
2015-09-29 11:50:00,141.3,141.41,141.05,141.05,14750.0,122.2047,122.2999,121.9885,121.9885,14750.0
2015-09-29 12:00:00,141.04,141.16,140.94,140.97,16428.0,121.9799,122.0837,121.8934,121.9193,16428.0
2015-09-29 12:10:00,140.95,141.04,140.71,140.87,16640.0,121.902,121.9799,121.6945,121.8329,16640.0
2015-09-29 12:20:00,140.84,141.2,140.75,141.13,12822.0,121.8069,122.1183,121.7291,122.0577,12822.0
2015-09-29 12:30:00,141.23,141.28,141.04,141.11,16217.0,122.1442,122.1874,121.9799,122.0404,16217.0
2015-09-29 12:40:00,141.06,141.2,140.9,140.97,10866.0,121.9972,122.1183,121.8588,121.9193,10866.0
2015-09-29 12:50:00,141.01,141.03,140.66,140.71,16126.0,121.9539,121.9712,121.6512,121.6945,16126.0
2015-09-29 13:00:00,140.76,140.97,140.73,140.9,18079.0,121.7377,121.9193,121.7118,121.8588,18079.0
2015-09-29 13:10:00,140.88,141.32,140.84,141.32,23292.0,121.8415,122.222,121.8069,122.222,23292.0
2015-09-29 13:20:00,141.3,141.52,141.21,141.52,29573.0,122.2047,122.395,122.1269,122.395,29573.0
2015-09-29 13:30:00,141.49,141.71,141.46,141.7,29531.0,122.3691,122.5593,122.3431,122.5507,29531.0
2015-09-29 13:40:00,141.66,141.89,141.66,141.78,24493.0,122.5161,122.715,122.5161,122.6199,24493.0
2015-09-29 13:50:00,141.78,141.83,141.6,141.73,22122.0,122.6199,122.6631,122.4642,122.5766,22122.0
2015-09-29 14:00:00,141.73,141.74,141.49,141.66,32548.0,122.5766,122.5853,122.3691,122.5161,32548.0
2015-09-29 14:10:00,141.69,141.92,141.64,141.77,22887.0,122.542,122.741,122.4988,122.6112,22887.0
2015-09-29 14:20:00,141.82,142.05,141.67,142.01,23351.0,122.6545,122.8534,122.5247,122.8188,23351.0
2015-09-29 14:30:00,141.97,142.05,141.79,141.99,29111.0,122.7842,122.8534,122.6285,122.8015,29111.0
2015-09-29 14:40:00,142.0,142.08,141.5,141.53,21338.0,122.8101,122.8793,122.3777,122.4037,21338.0
2015-09-29 14:50:00,141.5,141.67,141.43,141.43,17988.0,122.3777,122.5247,122.3172,122.3172,17988.0
2015-09-29 15:00:00,141.47,141.51,141.18,141.38,23207.0,122.3518,122.3864,122.101,122.2739,23207.0
2015-09-29 15:10:00,141.41,141.56,141.3,141.3,23003.0,122.2999,122.4296,122.2047,122.2047,23003.0
2015-09-29 15:20:00,141.28,141.36,141.14,141.28,24254.0,122.1874,122.2566,122.0664,122.1874,24254.0
2015-09-29 15:30:00,141.26,141.9,141.25,141.63,52435.0,122.1701,122.7237,122.1615,122.4901,52435.0
2015-09-29 15:40:00,141.62,141.98,141.39,141.98,51071.0,122.4815,122.7928,122.2826,122.7928,51071.0
2015-09-29 15:50:00,141.95,142.21,141.85,141.95,90844.0,122.7669,122.9918,122.6804,122.7669,90844.0
2015-09-30 09:30:00,143.53,144.2,143.49,144.13,42196.0,124.1334,124.7128,124.0988,124.6523,42196.0
2015-09-30 09:40:00,144.21,144.27,143.78,143.96,28894.0,124.7215,124.7734,124.3496,124.5053,28894.0
2015-09-30 09:50:00,143.99,144.21,143.83,143.96,18452.0,124.5312,124.7215,124.3928,124.5053,18452.0
2015-09-30 10:00:00,143.96,144.6,143.88,144.53,34635.0,124.5053,125.0588,124.4361,124.9982,34635.0
2015-09-30 10:10:00,144.48,144.48,143.61,143.91,26427.0,124.955,124.955,124.2026,124.462,26427.0
2015-09-30 10:20:00,143.96,144.11,143.88,144.06,15369.0,124.5053,124.635,124.4361,124.5918,15369.0
2015-09-30 10:30:00,144.04,144.15,143.64,143.73,25183.0,124.5745,124.6696,124.2285,124.3064,25183.0
2015-09-30 10:40:00,143.63,143.7,143.42,143.42,12613.0,124.2199,124.2804,124.0382,124.0382,12613.0
2015-09-30 10:50:00,143.42,143.57,142.96,143.18,29532.0,124.0382,124.168,123.6404,123.8307,29532.0
2015-09-30 11:00:00,143.19,143.66,143.12,143.58,59899.0,123.8393,124.2458,123.7788,124.1766,59899.0
2015-09-30 11:10:00,143.58,143.85,143.57,143.72,25290.0,124.1766,124.4101,124.168,124.2977,25290.0
2015-09-30 11:20:00,143.76,143.82,143.6,143.68,30446.0,124.3323,124.3842,124.1939,124.2631,30446.0
2015-09-30 11:30:00,143.71,143.84,143.49,143.55,33416.0,124.2891,124.4015,124.0988,124.1507,33416.0
2015-09-30 11:40:00,143.57,143.65,143.33,143.53,28888.0,124.168,124.2372,123.9604,124.1334,28888.0
2015-09-30 11:50:00,143.56,143.76,143.56,143.68,26112.0,124.1593,124.3323,124.1593,124.2631,26112.0
2015-09-30 12:00:00,143.67,143.71,143.25,143.37,19709.0,124.2545,124.2891,123.8912,123.995,19709.0
2015-09-30 12:10:00,143.37,143.39,143.18,143.28,33655.0,123.995,124.0123,123.8307,123.9172,33655.0
2015-09-30 12:20:00,143.27,143.45,143.17,143.4,13244.0,123.9085,124.0642,123.822,124.0209,13244.0
2015-09-30 12:30:00,143.45,143.57,143.37,143.51,18874.0,124.0642,124.168,123.995,124.1161,18874.0
2015-09-30 12:40:00,143.47,143.47,142.92,142.95,21430.0,124.0815,124.0815,123.6058,123.6318,21430.0
2015-09-30 12:50:00,143.0,143.18,142.93,143.18,24840.0,123.675,123.8307,123.6145,123.8307,24840.0
2015-09-30 13:00:00,143.21,143.42,143.18,143.36,20067.0,123.8566,124.0382,123.8307,123.9864,20067.0
2015-09-30 13:10:00,143.37,143.8,143.36,143.7,22757.0,123.995,124.3669,123.9864,124.2804,22757.0
2015-09-30 13:20:00,143.67,143.67,143.33,143.43,30268.0,124.2545,124.2545,123.9604,124.0469,30268.0
2015-09-30 13:30:00,143.43,143.71,143.41,143.64,19360.0,124.0469,124.2891,124.0296,124.2285,19360.0
2015-09-30 13:40:00,143.66,143.93,143.65,143.81,15733.0,124.2458,124.4793,124.2372,124.3755,15733.0
2015-09-30 13:50:00,143.79,144.01,143.76,143.81,15326.0,124.3582,124.5485,124.3323,124.3755,15326.0
2015-09-30 14:00:00,143.81,143.88,143.58,143.61,24111.0,124.3755,124.4361,124.1766,124.2026,24111.0
2015-09-30 14:10:00,143.62,143.7,143.52,143.63,15215.0,124.2112,124.2804,124.1247,124.2199,15215.0
2015-09-30 14:20:00,143.67,143.8,143.6,143.68,17126.0,124.2545,124.3669,124.1939,124.2631,17126.0
2015-09-30 14:30:00,143.72,143.76,143.33,143.33,17091.0,124.2977,124.3323,123.9604,123.9604,17091.0
2015-09-30 14:40:00,143.32,143.69,143.29,143.64,17346.0,123.9518,124.2718,123.9258,124.2285,17346.0
2015-09-30 14:50:00,143.66,143.82,143.53,143.8,19185.0,124.2458,124.3842,124.1334,124.3669,19185.0
2015-09-30 15:00:00,143.77,143.85,143.35,143.5,33428.0,124.3409,124.4101,123.9777,124.1074,33428.0
2015-09-30 15:10:00,143.48,143.63,143.39,143.47,24534.0,124.0901,124.2199,124.0123,124.0815,24534.0
2015-09-30 15:20:00,143.5,143.65,143.42,143.65,32729.0,124.1074,124.2372,124.0382,124.2372,32729.0
2015-09-30 15:30:00,143.7,143.93,143.63,143.72,36370.0,124.2804,124.4793,124.2199,124.2977,36370.0
2015-09-30 15:40:00,143.72,144.17,143.68,144.05,71597.0,124.2977,124.6869,124.2631,124.5831,71597.0
2015-09-30 15:50:00,144.03,144.25,143.93,143.94,125509.0,124.5658,124.7561,124.4793,124.488,125509.0
2015-10-01 09:30:00,143.88,144.71,143.88,144.07,44513.0,124.4361,125.1539,124.4361,124.6004,44513.0
2015-10-01 09:40:00,144.12,145.23,143.99,145.18,28341.0,124.6436,125.6036,124.5312,125.5604,28341.0
2015-10-01 09:50:00,145.11,145.4,144.51,144.59,45905.0,125.4999,125.7507,124.9809,125.0501,45905.0
2015-10-01 10:00:00,144.54,144.82,144.13,144.67,40288.0,125.0069,125.249,124.6523,125.1193,40288.0
2015-10-01 10:10:00,144.67,145.3,144.59,145.17,37266.0,125.1193,125.6642,125.0501,125.5517,37266.0
2015-10-01 10:20:00,145.18,145.42,144.88,145.24,40302.0,125.5604,125.768,125.3009,125.6123,40302.0
2015-10-01 10:30:00,145.2,145.33,144.63,144.85,22564.0,125.5777,125.6901,125.0847,125.275,22564.0
2015-10-01 10:40:00,144.84,145.08,144.49,145.01,24878.0,125.2663,125.4739,124.9636,125.4134,24878.0
2015-10-01 10:50:00,144.99,144.99,144.44,144.49,19574.0,125.3961,125.3961,124.9204,124.9636,19574.0
2015-10-01 11:00:00,144.46,144.7,144.37,144.59,23656.0,124.9377,125.1453,124.8599,125.0501,23656.0
2015-10-01 11:10:00,144.55,144.75,144.33,144.42,25295.0,125.0155,125.1885,124.8253,124.9031,25295.0
2015-10-01 11:20:00,144.38,144.77,144.35,144.57,29998.0,124.8685,125.2058,124.8426,125.0328,29998.0
2015-10-01 11:30:00,144.46,144.77,144.46,144.75,16393.0,124.9377,125.2058,124.9377,125.1885,16393.0
2015-10-01 11:40:00,144.71,144.74,144.17,144.35,17288.0,125.1539,125.1799,124.6869,124.8426,17288.0
2015-10-01 11:50:00,144.39,144.39,143.63,143.89,35794.0,124.8772,124.8772,124.2199,124.4447,35794.0
2015-10-01 12:00:00,143.89,143.97,143.66,143.78,46890.0,124.4447,124.5139,124.2458,124.3496,46890.0
2015-10-01 12:10:00,143.77,143.87,143.67,143.87,14189.0,124.3409,124.4274,124.2545,124.4274,14189.0
2015-10-01 12:20:00,143.83,144.3,143.76,144.22,33927.0,124.3928,124.7993,124.3323,124.7301,33927.0
2015-10-01 12:30:00,144.27,144.43,144.25,144.26,22186.0,124.7734,124.9118,124.7561,124.7647,22186.0
2015-10-01 12:40:00,144.25,144.25,143.81,143.81,16848.0,124.7561,124.7561,124.3755,124.3755,16848.0
2015-10-01 12:50:00,143.89,144.2,143.83,144.18,28762.0,124.4447,124.7128,124.3928,124.6955,28762.0
2015-10-01 13:00:00,144.18,144.18,143.8,143.96,26400.0,124.6955,124.6955,124.3669,124.5053,26400.0
2015-10-01 13:10:00,143.92,144.34,143.79,144.3,32739.0,124.4707,124.8339,124.3582,124.7993,32739.0
2015-10-01 13:20:00,144.25,144.43,144.08,144.15,16567.0,124.7561,124.9118,124.6091,124.6696,16567.0
2015-10-01 13:30:00,144.17,144.62,144.16,144.37,25798.0,124.6869,125.0761,124.6782,124.8599,25798.0
2015-10-01 13:40:00,144.31,144.36,144.16,144.34,25531.0,124.808,124.8512,124.6782,124.8339,25531.0
2015-10-01 13:50:00,144.34,144.43,144.09,144.36,27215.0,124.8339,124.9118,124.6177,124.8512,27215.0
2015-10-01 14:00:00,144.35,144.69,144.26,144.54,27015.0,124.8426,125.1366,124.7647,125.0069,27015.0
2015-10-01 14:10:00,144.59,144.85,144.44,144.48,24179.0,125.0501,125.275,124.9204,124.955,24179.0
2015-10-01 14:20:00,144.44,144.49,144.22,144.46,20953.0,124.9204,124.9636,124.7301,124.9377,20953.0
2015-10-01 14:30:00,144.41,144.6,144.4,144.58,22560.0,124.8945,125.0588,124.8858,125.0415,22560.0
2015-10-01 14:40:00,144.54,144.63,144.15,144.15,27927.0,125.0069,125.0847,124.6696,124.6696,27927.0
2015-10-01 14:50:00,144.15,144.62,144.15,144.53,26326.0,124.6696,125.0761,124.6696,124.9982,26326.0
2015-10-01 15:00:00,144.56,144.71,144.31,144.31,25872.0,125.0242,125.1539,124.808,124.808,25872.0
2015-10-01 15:10:00,144.32,144.62,144.32,144.48,29443.0,124.8166,125.0761,124.8166,124.955,29443.0
2015-10-01 15:20:00,144.47,144.6,144.39,144.51,44775.0,124.9463,125.0588,124.8772,124.9809,44775.0
2015-10-01 15:30:00,144.51,144.56,144.05,144.13,44963.0,124.9809,125.0242,124.5831,124.6523,44963.0
2015-10-01 15:40:00,144.13,144.69,144.09,144.64,62498.0,124.6523,125.1366,124.6177,125.0934,62498.0
2015-10-01 15:50:00,144.64,144.95,144.57,144.71,106820.0,125.0934,125.3615,125.0328,125.1539,106820.0
2015-10-02 09:30:00,142.35,143.08,141.96,142.0,36081.0,123.1128,123.7442,122.7755,122.8101,36081.0
2015-10-02 09:40:00,142.03,142.59,141.78,142.0,30489.0,122.8361,123.3204,122.6199,122.8101,30489.0
2015-10-02 09:50:00,141.93,142.23,141.72,142.23,21466.0,122.7496,123.0091,122.568,123.0091,21466.0
2015-10-02 10:00:00,142.17,142.21,141.78,142.02,26449.0,122.9572,122.9918,122.6199,122.8274,26449.0
2015-10-02 10:10:00,142.11,143.33,142.09,143.06,37133.0,122.9053,123.9604,122.888,123.7269,37133.0
2015-10-02 10:20:00,143.1,143.17,142.57,142.76,26243.0,123.7615,123.822,123.3031,123.4674,26243.0
2015-10-02 10:30:00,142.67,143.02,142.6,143.02,36838.0,123.3896,123.6923,123.3291,123.6923,36838.0
2015-10-02 10:40:00,142.94,143.25,142.94,143.25,23544.0,123.6231,123.8912,123.6231,123.8912,23544.0
2015-10-02 10:50:00,143.25,143.33,143.02,143.29,16550.0,123.8912,123.9604,123.6923,123.9258,16550.0
2015-10-02 11:00:00,143.36,143.59,143.25,143.55,17764.0,123.9864,124.1853,123.8912,124.1507,17764.0
2015-10-02 11:10:00,143.53,143.57,143.21,143.22,19199.0,124.1334,124.168,123.8566,123.8653,19199.0
2015-10-02 11:20:00,143.23,143.5,143.06,143.46,24497.0,123.8739,124.1074,123.7269,124.0728,24497.0
2015-10-02 11:30:00,143.4,143.72,143.4,143.41,18549.0,124.0209,124.2977,124.0209,124.0296,18549.0
2015-10-02 11:40:00,143.37,143.48,143.25,143.32,11919.0,123.995,124.0901,123.8912,123.9518,11919.0
2015-10-02 11:50:00,143.3,143.65,143.29,143.6,17643.0,123.9345,124.2372,123.9258,124.1939,17643.0
2015-10-02 12:00:00,143.63,143.69,143.5,143.59,15477.0,124.2199,124.2718,124.1074,124.1853,15477.0
2015-10-02 12:10:00,143.64,143.98,143.61,143.93,17981.0,124.2285,124.5226,124.2026,124.4793,17981.0
2015-10-02 12:20:00,143.88,144.06,143.84,144.0,12939.0,124.4361,124.5918,124.4015,124.5399,12939.0
2015-10-02 12:30:00,144.02,144.49,143.96,144.02,22697.0,124.5572,124.9636,124.5053,124.5572,22697.0
2015-10-02 12:40:00,143.99,144.29,143.94,144.24,14839.0,124.5312,124.7907,124.488,124.7474,14839.0
2015-10-02 12:50:00,144.22,144.64,144.1,144.59,22749.0,124.7301,125.0934,124.6263,125.0501,22749.0
2015-10-02 13:00:00,144.62,144.9,144.55,144.84,19775.0,125.0761,125.3182,125.0155,125.2663,19775.0
2015-10-02 13:10:00,144.86,145.18,144.82,144.95,24306.0,125.2836,125.5604,125.249,125.3615,24306.0
2015-10-02 13:20:00,144.95,144.96,144.64,144.64,10052.0,125.3615,125.3701,125.0934,125.0934,10052.0
2015-10-02 13:30:00,144.64,144.84,144.53,144.55,19066.0,125.0934,125.2663,124.9982,125.0155,19066.0
2015-10-02 13:40:00,144.54,144.85,144.45,144.72,11453.0,125.0069,125.275,124.9291,125.1626,11453.0
2015-10-02 13:50:00,144.74,144.77,144.37,144.43,12743.0,125.1799,125.2058,124.8599,124.9118,12743.0
2015-10-02 14:00:00,144.4,144.63,144.38,144.55,17125.0,124.8858,125.0847,124.8685,125.0155,17125.0
2015-10-02 14:10:00,144.62,144.63,144.28,144.29,18079.0,125.0761,125.0847,124.782,124.7907,18079.0
2015-10-02 14:20:00,144.26,144.46,144.16,144.41,17616.0,124.7647,124.9377,124.6782,124.8945,17616.0
2015-10-02 14:30:00,144.45,144.61,144.45,144.52,9436.0,124.9291,125.0674,124.9291,124.9896,9436.0
2015-10-02 14:40:00,144.55,144.56,144.33,144.41,16289.0,125.0155,125.0242,124.8253,124.8945,16289.0
2015-10-02 14:50:00,144.43,144.51,144.06,144.06,24758.0,124.9118,124.9809,124.5918,124.5918,24758.0
2015-10-02 15:00:00,144.04,144.55,144.01,144.55,24223.0,124.5745,125.0155,124.5485,125.0155,24223.0
2015-10-02 15:10:00,144.54,145.07,144.5,145.04,24126.0,125.0069,125.4653,124.9723,125.4393,24126.0
2015-10-02 15:20:00,145.0,145.25,144.99,145.22,30491.0,125.4047,125.6209,125.3961,125.595,30491.0
2015-10-02 15:30:00,145.24,145.28,145.09,145.13,30013.0,125.6123,125.6469,125.4826,125.5172,30013.0
2015-10-02 15:40:00,145.12,145.39,145.08,145.39,51795.0,125.5085,125.742,125.4739,125.742,51795.0
2015-10-02 15:50:00,145.39,145.55,145.32,145.54,146073.0,125.742,125.8804,125.6815,125.8717,146073.0
2015-10-05 09:30:00,146.06,147.35,146.06,147.23,36611.0,126.3215,127.4371,126.3215,127.3334,36611.0
2015-10-05 09:40:00,147.34,147.35,146.96,147.34,25121.0,127.4285,127.4371,127.0998,127.4285,25121.0
2015-10-05 09:50:00,147.32,147.7,147.26,147.55,29050.0,127.4112,127.7398,127.3593,127.6101,29050.0
2015-10-05 10:00:00,147.55,147.84,147.43,147.77,39567.0,127.6101,127.8609,127.5063,127.8004,39567.0
2015-10-05 10:10:00,147.8,147.89,147.59,147.73,27666.0,127.8263,127.9042,127.6447,127.7658,27666.0
2015-10-05 10:20:00,147.65,147.85,147.47,147.57,25962.0,127.6966,127.8696,127.5409,127.6274,25962.0
2015-10-05 10:30:00,147.51,147.9,147.51,147.84,25990.0,127.5755,127.9128,127.5755,127.8609,25990.0
2015-10-05 10:40:00,147.79,147.8,147.41,147.44,31111.0,127.8177,127.8263,127.489,127.515,31111.0
2015-10-05 10:50:00,147.41,147.43,147.25,147.29,19499.0,127.489,127.5063,127.3507,127.3853,19499.0
2015-10-05 11:00:00,147.27,147.42,147.23,147.34,25294.0,127.368,127.4977,127.3334,127.4285,25294.0
2015-10-05 11:10:00,147.4,147.54,147.37,147.42,16025.0,127.4804,127.6015,127.4544,127.4977,16025.0
2015-10-05 11:20:00,147.47,147.73,147.42,147.54,23855.0,127.5409,127.7658,127.4977,127.6015,23855.0
2015-10-05 11:30:00,147.6,147.76,147.58,147.71,24482.0,127.6534,127.7917,127.6361,127.7485,24482.0
2015-10-05 11:40:00,147.7,147.82,147.66,147.8,21223.0,127.7398,127.8436,127.7053,127.8263,21223.0
2015-10-05 11:50:00,147.79,147.94,147.71,147.92,21110.0,127.8177,127.9474,127.7485,127.9301,21110.0
2015-10-05 12:00:00,147.92,148.23,147.87,148.12,41337.0,127.9301,128.1982,127.8869,128.1031,41337.0
2015-10-05 12:10:00,148.13,148.32,148.04,148.24,22100.0,128.1117,128.2761,128.0339,128.2069,22100.0
2015-10-05 12:20:00,148.25,148.25,148.01,148.04,14256.0,128.2155,128.2155,128.008,128.0339,14256.0
2015-10-05 12:30:00,148.09,148.25,148.04,148.24,15790.0,128.0771,128.2155,128.0339,128.2069,15790.0
2015-10-05 12:40:00,148.23,148.26,148.11,148.17,17993.0,128.1982,128.2242,128.0944,128.1463,17993.0
2015-10-05 12:50:00,148.2,148.25,148.05,148.13,20349.0,128.1723,128.2155,128.0425,128.1117,20349.0
2015-10-05 13:00:00,148.15,148.22,148.0,148.17,29377.0,128.129,128.1896,127.9993,128.1463,29377.0
2015-10-05 13:10:00,148.17,148.35,148.1,148.35,16170.0,128.1463,128.302,128.0858,128.302,16170.0
2015-10-05 13:20:00,148.36,148.53,148.35,148.37,22898.0,128.3107,128.4577,128.302,128.3193,22898.0
2015-10-05 13:30:00,148.33,148.53,148.29,148.48,18135.0,128.2847,128.4577,128.2501,128.4144,18135.0
2015-10-05 13:40:00,148.48,148.76,148.43,148.69,33866.0,128.4144,128.6566,128.3712,128.5961,33866.0
2015-10-05 13:50:00,148.7,148.83,148.65,148.8,26497.0,128.6047,128.7171,128.5615,128.6912,26497.0
2015-10-05 14:00:00,148.83,149.02,148.77,148.96,30756.0,128.7171,128.8815,128.6652,128.8296,30756.0
2015-10-05 14:10:00,148.99,149.4,148.96,149.34,43776.0,128.8555,129.2101,128.8296,129.1582,43776.0
2015-10-05 14:20:00,149.32,149.68,149.24,149.61,56346.0,129.1409,129.4523,129.0717,129.3917,56346.0
2015-10-05 14:30:00,149.62,149.82,149.62,149.8,34824.0,129.4004,129.5733,129.4004,129.5561,34824.0
2015-10-05 14:40:00,149.77,150.0,149.77,149.9,39113.0,129.5301,129.729,129.5301,129.6425,39113.0
2015-10-05 14:50:00,149.93,150.22,149.92,150.17,36288.0,129.6685,129.9193,129.6598,129.8761,36288.0
2015-10-05 15:00:00,150.15,150.41,150.12,150.38,57284.0,129.8588,130.0836,129.8328,130.0577,57284.0
2015-10-05 15:10:00,150.4,150.42,150.13,150.15,62950.0,130.075,130.0923,129.8415,129.8588,62950.0
2015-10-05 15:20:00,150.13,150.24,150.04,150.11,47999.0,129.8415,129.9366,129.7636,129.8242,47999.0
2015-10-05 15:30:00,150.07,150.18,149.86,149.88,52653.0,129.7896,129.8847,129.6079,129.6252,52653.0
2015-10-05 15:40:00,149.87,150.0,149.71,149.99,65666.0,129.6166,129.729,129.4782,129.7204,65666.0
2015-10-05 15:50:00,149.99,150.09,149.85,149.96,129159.0,129.7204,129.8069,129.5993,129.6944,129159.0
2015-10-06 09:30:00,151.05,151.24,149.77,150.72,111532.0,130.6371,130.8015,129.5301,130.3517,111532.0
2015-10-06 09:40:00,150.81,151.0,150.46,150.79,45866.0,130.4296,130.5939,130.1269,130.4123,45866.0
2015-10-06 09:50:00,150.76,150.85,150.5,150.8,31843.0,130.3863,130.4642,130.1615,130.4209,31843.0
2015-10-06 10:00:00,150.77,151.31,150.65,151.24,53266.0,130.395,130.862,130.2912,130.8015,53266.0
2015-10-06 10:10:00,151.15,151.27,150.63,150.76,44855.0,130.7236,130.8274,130.2739,130.3863,44855.0
2015-10-06 10:20:00,150.84,151.21,150.73,150.87,52825.0,130.4555,130.7755,130.3604,130.4815,52825.0
2015-10-06 10:30:00,150.87,151.09,150.83,150.94,34281.0,130.4815,130.6717,130.4469,130.542,34281.0
2015-10-06 10:40:00,150.95,151.2,150.92,151.11,40752.0,130.5506,130.7669,130.5247,130.689,40752.0
2015-10-06 10:50:00,151.09,151.69,151.09,151.69,70329.0,130.6717,131.1906,130.6717,131.1906,70329.0
2015-10-06 11:00:00,151.7,151.71,151.4,151.64,47302.0,131.1993,131.2079,130.9398,131.1474,47302.0
2015-10-06 11:10:00,151.6,151.7,151.36,151.66,34729.0,131.1128,131.1993,130.9052,131.1647,34729.0
2015-10-06 11:20:00,151.68,151.69,151.51,151.69,30957.0,131.182,131.1906,131.035,131.1906,30957.0
2015-10-06 11:30:00,151.68,151.79,151.31,151.37,30536.0,131.182,131.2771,130.862,130.9139,30536.0
2015-10-06 11:40:00,151.36,151.54,151.0,151.46,36366.0,130.9052,131.0609,130.5939,130.9917,36366.0
2015-10-06 11:50:00,151.46,151.53,151.11,151.2,22091.0,130.9917,131.0523,130.689,130.7669,22091.0
2015-10-06 12:00:00,151.2,151.32,150.95,151.08,24610.0,130.7669,130.8706,130.5506,130.6631,24610.0
2015-10-06 12:10:00,151.08,151.33,150.97,151.15,32504.0,130.6631,130.8793,130.5679,130.7236,32504.0
2015-10-06 12:20:00,151.19,151.45,150.95,150.97,29578.0,130.7582,130.9831,130.5506,130.5679,29578.0
2015-10-06 12:30:00,150.95,150.96,150.64,150.81,30283.0,130.5506,130.5593,130.2825,130.4296,30283.0
2015-10-06 12:40:00,150.83,151.18,150.77,150.95,34166.0,130.4469,130.7496,130.395,130.5506,34166.0
2015-10-06 12:50:00,150.92,151.09,150.88,150.96,26748.0,130.5247,130.6717,130.4901,130.5593,26748.0
2015-10-06 13:00:00,150.99,151.16,150.98,151.14,25830.0,130.5852,130.7323,130.5766,130.715,25830.0
2015-10-06 13:10:00,151.07,151.37,151.0,151.25,19544.0,130.6544,130.9139,130.5939,130.8101,19544.0
2015-10-06 13:20:00,151.32,151.55,151.31,151.46,38353.0,130.8706,131.0696,130.862,130.9917,38353.0
2015-10-06 13:30:00,151.44,151.5,151.15,151.17,29061.0,130.9744,131.0263,130.7236,130.7409,29061.0
2015-10-06 13:40:00,151.18,151.18,150.9,151.05,31650.0,130.7496,130.7496,130.5074,130.6371,31650.0
2015-10-06 13:50:00,151.06,151.12,150.87,151.06,87434.0,130.6458,130.6977,130.4815,130.6458,87434.0
2015-10-06 14:00:00,151.04,151.12,150.9,150.9,18757.0,130.6285,130.6977,130.5074,130.5074,18757.0
2015-10-06 14:10:00,150.9,151.59,150.9,151.53,27822.0,130.5074,131.1042,130.5074,131.0523,27822.0
2015-10-06 14:20:00,151.5,151.58,151.29,151.58,24728.0,131.0263,131.0955,130.8447,131.0955,24728.0
2015-10-06 14:30:00,151.53,151.72,151.47,151.72,32783.0,131.0523,131.2166,131.0004,131.2166,32783.0
2015-10-06 14:40:00,151.75,151.84,151.59,151.74,30399.0,131.2425,131.3204,131.1042,131.2339,30399.0
2015-10-06 14:50:00,151.78,151.86,151.56,151.73,39679.0,131.2685,131.3377,131.0782,131.2252,39679.0
2015-10-06 15:00:00,151.71,151.76,151.42,151.53,50189.0,131.2079,131.2512,130.9571,131.0523,50189.0
2015-10-06 15:10:00,151.51,151.6,151.31,151.53,41799.0,131.035,131.1128,130.862,131.0523,41799.0
2015-10-06 15:20:00,151.51,151.66,151.32,151.62,34746.0,131.035,131.1647,130.8706,131.1301,34746.0
2015-10-06 15:30:00,151.63,151.86,151.61,151.78,63746.0,131.1387,131.3377,131.1214,131.2685,63746.0
2015-10-06 15:40:00,151.77,151.91,151.72,151.79,94045.0,131.2598,131.3809,131.2166,131.2771,94045.0
2015-10-06 15:50:00,151.78,151.79,151.5,151.53,154314.0,131.2685,131.2771,131.0263,131.0523,154314.0
2015-10-07 09:30:00,152.07,153.16,151.81,153.02,56469.0,131.5193,132.462,131.2944,132.3409,56469.0
2015-10-07 09:40:00,153.03,153.62,152.95,153.42,41176.0,132.3496,132.8598,132.2804,132.6868,41176.0
2015-10-07 09:50:00,153.48,153.86,153.38,153.69,29708.0,132.7387,133.0674,132.6523,132.9204,29708.0
2015-10-07 10:00:00,153.67,153.93,153.54,153.75,49219.0,132.9031,133.1279,132.7906,132.9722,49219.0
2015-10-07 10:10:00,153.76,154.35,153.75,154.27,39142.0,132.9809,133.4912,132.9722,133.422,39142.0
2015-10-07 10:20:00,154.27,154.6,154.08,154.09,65831.0,133.422,133.7074,133.2577,133.2663,65831.0
2015-10-07 10:30:00,154.08,154.29,153.74,153.75,92886.0,133.2577,133.4393,132.9636,132.9722,92886.0
2015-10-07 10:40:00,153.78,153.78,153.03,153.09,49345.0,132.9982,132.9982,132.3496,132.4014,49345.0
2015-10-07 10:50:00,153.03,153.12,152.88,153.02,23473.0,132.3496,132.4274,132.2198,132.3409,23473.0
2015-10-07 11:00:00,152.99,153.03,152.45,152.71,23718.0,132.315,132.3496,131.8479,132.0728,23718.0
2015-10-07 11:10:00,152.68,152.68,152.37,152.47,22994.0,132.0468,132.0468,131.7787,131.8652,22994.0
2015-10-07 11:20:00,152.43,152.44,151.68,151.81,59328.0,131.8306,131.8393,131.182,131.2944,59328.0
2015-10-07 11:30:00,151.75,152.17,151.73,152.15,21260.0,131.2425,131.6058,131.2252,131.5885,21260.0
2015-10-07 11:40:00,152.11,152.21,151.86,152.08,32220.0,131.5539,131.6404,131.3377,131.5279,32220.0
2015-10-07 11:50:00,152.07,152.29,151.99,152.23,29577.0,131.5193,131.7096,131.4501,131.6577,29577.0
2015-10-07 12:00:00,152.24,152.53,152.11,152.17,46287.0,131.6663,131.9171,131.5539,131.6058,46287.0
2015-10-07 12:10:00,152.21,152.46,152.18,152.43,20989.0,131.6404,131.8566,131.6144,131.8306,20989.0
2015-10-07 12:20:00,152.37,152.4,151.97,152.04,21698.0,131.7787,131.8047,131.4328,131.4933,21698.0
2015-10-07 12:30:00,152.06,152.24,152.02,152.09,16937.0,131.5106,131.6663,131.476,131.5366,16937.0
2015-10-07 12:40:00,152.07,152.41,151.94,152.4,14754.0,131.5193,131.8133,131.4069,131.8047,14754.0
2015-10-07 12:50:00,152.42,152.48,152.26,152.36,17208.0,131.822,131.8739,131.6836,131.7701,17208.0
2015-10-07 13:00:00,152.4,152.84,152.36,152.78,36615.0,131.8047,132.1852,131.7701,132.1333,36615.0
2015-10-07 13:10:00,152.78,153.05,152.78,152.88,28054.0,132.1333,132.3668,132.1333,132.2198,28054.0
2015-10-07 13:20:00,152.89,153.15,152.89,153.11,28854.0,132.2285,132.4533,132.2285,132.4187,28854.0
2015-10-07 13:30:00,153.12,153.55,153.12,153.19,50588.0,132.4274,132.7993,132.4274,132.4879,50588.0
2015-10-07 13:40:00,153.22,153.33,153.08,153.2,22927.0,132.5139,132.609,132.3928,132.4966,22927.0
2015-10-07 13:50:00,153.15,153.26,153.03,153.09,24953.0,132.4533,132.5485,132.3496,132.4014,24953.0
2015-10-07 14:00:00,153.12,153.37,153.11,153.3,22923.0,132.4274,132.6436,132.4187,132.5831,22923.0
2015-10-07 14:10:00,153.22,153.26,153.06,153.25,39643.0,132.5139,132.5485,132.3755,132.5398,39643.0
2015-10-07 14:20:00,153.24,153.26,152.96,153.12,25094.0,132.5312,132.5485,132.289,132.4274,25094.0
2015-10-07 14:30:00,153.12,153.2,152.64,152.8,29403.0,132.4274,132.4966,132.0123,132.1506,29403.0
2015-10-07 14:40:00,152.77,152.98,152.64,152.74,22225.0,132.1247,132.3063,132.0123,132.0987,22225.0
2015-10-07 14:50:00,152.75,152.88,152.63,152.78,25512.0,132.1074,132.2198,132.0036,132.1333,25512.0
2015-10-07 15:00:00,152.78,153.09,152.72,152.97,36147.0,132.1333,132.4014,132.0814,132.2977,36147.0
2015-10-07 15:10:00,152.99,153.31,152.96,153.28,73374.0,132.315,132.5917,132.289,132.5658,73374.0
2015-10-07 15:20:00,153.26,153.28,152.9,152.99,97520.0,132.5485,132.5658,132.2371,132.315,97520.0
2015-10-07 15:30:00,152.99,153.04,152.92,152.97,53216.0,132.315,132.3582,132.2544,132.2977,53216.0
2015-10-07 15:40:00,152.96,153.08,152.79,153.05,139112.0,132.289,132.3928,132.142,132.3668,139112.0
2015-10-07 15:50:00,153.04,153.1,152.94,153.05,193899.0,132.3582,132.4101,132.2717,132.3668,193899.0
2015-10-08 09:30:00,152.61,153.02,152.34,152.94,36418.0,131.9863,132.3409,131.7528,132.2717,36418.0
2015-10-08 09:40:00,152.82,152.94,152.46,152.68,14084.0,132.1679,132.2717,131.8566,132.0468,14084.0
2015-10-08 09:50:00,152.78,153.26,152.63,153.21,34731.0,132.1333,132.5485,132.0036,132.5052,34731.0
2015-10-08 10:00:00,153.19,153.43,153.17,153.34,16621.0,132.4879,132.6955,132.4706,132.6177,16621.0
2015-10-08 10:10:00,153.28,153.28,152.97,152.97,15362.0,132.5658,132.5658,132.2977,132.2977,15362.0
2015-10-08 10:20:00,152.97,153.03,152.72,152.72,15633.0,132.2977,132.3496,132.0814,132.0814,15633.0
2015-10-08 10:30:00,152.77,153.06,152.74,152.99,14146.0,132.1247,132.3755,132.0987,132.315,14146.0
2015-10-08 10:40:00,153.04,153.11,152.89,152.96,13660.0,132.3582,132.4187,132.2285,132.289,13660.0
2015-10-08 10:50:00,152.95,153.23,152.89,153.23,19190.0,132.2804,132.5225,132.2285,132.5225,19190.0
2015-10-08 11:00:00,153.25,153.34,153.01,153.1,14729.0,132.5398,132.6177,132.3323,132.4101,14729.0
2015-10-08 11:10:00,153.1,153.16,152.92,153.15,18793.0,132.4101,132.462,132.2544,132.4533,18793.0
2015-10-08 11:20:00,153.13,153.35,153.09,153.28,11195.0,132.436,132.6263,132.4014,132.5658,11195.0
2015-10-08 11:30:00,153.33,153.67,153.29,153.66,17944.0,132.609,132.9031,132.5744,132.8944,17944.0
2015-10-08 11:40:00,153.67,154.17,153.63,153.84,25985.0,132.9031,133.3355,132.8685,133.0501,25985.0
2015-10-08 11:50:00,153.83,153.91,153.69,153.82,11355.0,133.0414,133.1106,132.9204,133.0328,11355.0
2015-10-08 12:00:00,153.8,154.38,153.8,154.37,35804.0,133.0155,133.5171,133.0155,133.5085,35804.0
2015-10-08 12:10:00,154.4,154.63,154.35,154.55,15342.0,133.5344,133.7333,133.4912,133.6641,15342.0
2015-10-08 12:20:00,154.59,154.6,154.25,154.3,19530.0,133.6987,133.7074,133.4047,133.4479,19530.0
2015-10-08 12:30:00,154.31,154.49,154.22,154.38,19835.0,133.4566,133.6122,133.3787,133.5171,19835.0
2015-10-08 12:40:00,154.37,154.47,154.0,154.06,22086.0,133.5085,133.5949,133.1885,133.2404,22086.0
2015-10-08 12:50:00,154.02,154.12,153.99,153.99,44271.0,133.2058,133.2922,133.1798,133.1798,44271.0
2015-10-08 13:00:00,154.02,154.14,153.97,154.0,70792.0,133.2058,133.3095,133.1625,133.1885,70792.0
2015-10-08 13:10:00,154.01,154.05,153.84,153.89,36968.0,133.1971,133.2317,133.0501,133.0933,36968.0
2015-10-08 13:20:00,153.9,154.0,153.88,153.88,17433.0,133.102,133.1885,133.0847,133.0847,17433.0
2015-10-08 13:30:00,153.89,154.03,153.83,153.83,33382.0,133.0933,133.2144,133.0414,133.0414,33382.0
2015-10-08 13:40:00,153.83,153.96,153.81,153.9,17008.0,133.0414,133.1539,133.0241,133.102,17008.0
2015-10-08 13:50:00,153.93,153.96,153.77,153.9,16143.0,133.1279,133.1539,132.9895,133.102,16143.0
2015-10-08 14:00:00,153.95,154.44,153.89,154.1,51490.0,133.1452,133.569,133.0933,133.275,51490.0
2015-10-08 14:10:00,154.16,154.6,154.1,154.3,29883.0,133.3268,133.7074,133.275,133.4479,29883.0
2015-10-08 14:20:00,154.26,154.56,154.19,154.54,21583.0,133.4133,133.6728,133.3528,133.6555,21583.0
2015-10-08 14:30:00,154.55,154.88,154.52,154.8,47301.0,133.6641,133.9495,133.6382,133.8804,47301.0
2015-10-08 14:40:00,154.78,154.9,154.71,154.79,37120.0,133.8631,133.9668,133.8025,133.8717,37120.0
2015-10-08 14:50:00,154.8,155.28,154.71,155.25,43327.0,133.8804,134.2955,133.8025,134.2695,43327.0
2015-10-08 15:00:00,155.26,155.71,155.22,155.64,67693.0,134.2782,134.6674,134.2436,134.6068,67693.0
2015-10-08 15:10:00,155.64,155.99,155.62,155.84,83015.0,134.6068,134.9095,134.5895,134.7798,83015.0
2015-10-08 15:20:00,155.87,155.9,155.64,155.79,69608.0,134.8058,134.8317,134.6068,134.7366,69608.0
2015-10-08 15:30:00,155.79,155.88,155.5,155.52,72097.0,134.7366,134.8144,134.4858,134.5031,72097.0
2015-10-08 15:40:00,155.53,155.79,155.53,155.66,108912.0,134.5117,134.7366,134.5117,134.6241,108912.0
2015-10-08 15:50:00,155.67,155.73,155.52,155.56,153686.0,134.6328,134.6847,134.5031,134.5376,153686.0
2015-10-09 09:30:00,155.73,156.79,155.55,156.73,49866.0,134.6847,135.6014,134.529,135.5495,49866.0
2015-10-09 09:40:00,156.63,156.67,156.23,156.5,44329.0,135.463,135.4976,135.1171,135.3506,44329.0
2015-10-09 09:50:00,156.5,157.2,156.48,156.68,52561.0,135.3506,135.956,135.3333,135.5063,52561.0
2015-10-09 10:00:00,156.68,156.74,156.25,156.27,40777.0,135.5063,135.5582,135.1344,135.1517,40777.0
2015-10-09 10:10:00,156.2,156.2,155.67,155.99,73659.0,135.0912,135.0912,134.6328,134.9095,73659.0
2015-10-09 10:20:00,156.01,156.16,155.87,156.0,30970.0,134.9268,135.0566,134.8058,134.9182,30970.0
2015-10-09 10:30:00,156.03,156.27,155.89,156.12,28867.0,134.9441,135.1517,134.8231,135.022,28867.0
2015-10-09 10:40:00,156.19,156.51,156.12,156.39,41648.0,135.0825,135.3593,135.022,135.2555,41648.0
2015-10-09 10:50:00,156.32,156.76,156.24,156.68,23643.0,135.1949,135.5755,135.1258,135.5063,23643.0
2015-10-09 11:00:00,156.69,156.9,156.58,156.67,38094.0,135.5149,135.6966,135.4198,135.4976,38094.0
2015-10-09 11:10:00,156.7,156.77,156.45,156.58,36274.0,135.5236,135.5841,135.3074,135.4198,36274.0
2015-10-09 11:20:00,156.59,156.74,156.46,156.7,21135.0,135.4285,135.5582,135.316,135.5236,21135.0
2015-10-09 11:30:00,156.7,156.7,156.36,156.47,27906.0,135.5236,135.5236,135.2295,135.3247,27906.0
2015-10-09 11:40:00,156.5,156.77,156.33,156.66,20954.0,135.3506,135.5841,135.2036,135.489,20954.0
2015-10-09 11:50:00,156.6,156.82,156.53,156.68,23077.0,135.4371,135.6274,135.3766,135.5063,23077.0
2015-10-09 12:00:00,156.67,156.95,156.65,156.72,20172.0,135.4976,135.7398,135.4803,135.5409,20172.0
2015-10-09 12:10:00,156.7,156.74,156.3,156.34,21225.0,135.5236,135.5582,135.1776,135.2122,21225.0
2015-10-09 12:20:00,156.34,156.56,156.29,156.53,20013.0,135.2122,135.4025,135.169,135.3766,20013.0
2015-10-09 12:30:00,156.51,156.51,156.21,156.4,17637.0,135.3593,135.3593,135.0998,135.2641,17637.0
2015-10-09 12:40:00,156.39,156.41,156.11,156.24,18384.0,135.2555,135.2728,135.0133,135.1258,18384.0
2015-10-09 12:50:00,156.22,156.27,156.08,156.08,17009.0,135.1085,135.1517,134.9874,134.9874,17009.0
2015-10-09 13:00:00,156.09,156.13,155.9,155.9,25581.0,134.996,135.0306,134.8317,134.8317,25581.0
2015-10-09 13:10:00,155.86,155.86,155.64,155.67,16400.0,134.7971,134.7971,134.6068,134.6328,16400.0
2015-10-09 13:20:00,155.75,155.85,155.71,155.75,15216.0,134.702,134.7885,134.6674,134.702,15216.0
2015-10-09 13:30:00,155.75,155.79,155.58,155.61,20720.0,134.702,134.7366,134.5549,134.5809,20720.0
2015-10-09 13:40:00,155.61,155.92,155.59,155.84,15951.0,134.5809,134.849,134.5636,134.7798,15951.0
2015-10-09 13:50:00,155.86,155.89,155.74,155.74,16745.0,134.7971,134.8231,134.6933,134.6933,16745.0
2015-10-09 14:00:00,155.77,155.93,155.7,155.81,30840.0,134.7193,134.8576,134.6587,134.7539,30840.0
2015-10-09 14:10:00,155.83,155.89,155.66,155.66,20737.0,134.7712,134.8231,134.6241,134.6241,20737.0
2015-10-09 14:20:00,155.67,155.93,155.6,155.9,17832.0,134.6328,134.8576,134.5722,134.8317,17832.0
2015-10-09 14:30:00,155.9,155.94,155.82,155.93,25189.0,134.8317,134.8663,134.7625,134.8576,25189.0
2015-10-09 14:40:00,155.92,155.92,155.73,155.77,22701.0,134.849,134.849,134.6847,134.7193,22701.0
2015-10-09 14:50:00,155.79,155.86,155.73,155.82,27015.0,134.7366,134.7971,134.6847,134.7625,27015.0
2015-10-09 15:00:00,155.82,155.91,155.75,155.9,28979.0,134.7625,134.8403,134.702,134.8317,28979.0
2015-10-09 15:10:00,155.89,155.91,155.67,155.68,33471.0,134.8231,134.8403,134.6328,134.6414,33471.0
2015-10-09 15:20:00,155.68,155.74,155.57,155.63,44845.0,134.6414,134.6933,134.5463,134.5982,44845.0
2015-10-09 15:30:00,155.65,155.84,155.58,155.58,62517.0,134.6155,134.7798,134.5549,134.5549,62517.0
2015-10-09 15:40:00,155.59,155.85,155.59,155.6,69365.0,134.5636,134.7885,134.5636,134.5722,69365.0
2015-10-09 15:50:00,155.6,155.62,155.23,155.29,154025.0,134.5722,134.5895,134.2522,134.3041,154025.0
2015-10-12 09:30:00,155.16,155.2,154.67,154.77,24655.0,134.1917,134.2263,133.7679,133.8544,24655.0
2015-10-12 09:40:00,154.83,155.34,154.73,155.06,14897.0,133.9063,134.3474,133.8198,134.1052,14897.0
2015-10-12 09:50:00,155.06,155.06,154.72,154.87,9323.0,134.1052,134.1052,133.8112,133.9409,9323.0
2015-10-12 10:00:00,154.84,155.06,154.48,154.48,16017.0,133.9149,134.1052,133.6036,133.6036,16017.0
2015-10-12 10:10:00,154.56,154.57,154.02,154.02,14965.0,133.6728,133.6814,133.2058,133.2058,14965.0
2015-10-12 10:20:00,154.01,154.12,153.59,154.12,52444.0,133.1971,133.2922,132.8339,133.2922,52444.0
2015-10-12 10:30:00,154.15,154.33,154.05,154.13,16926.0,133.3182,133.4739,133.2317,133.3009,16926.0
2015-10-12 10:40:00,154.17,154.2,153.84,154.2,25358.0,133.3355,133.3614,133.0501,133.3614,25358.0
2015-10-12 10:50:00,154.25,154.28,153.84,153.84,15488.0,133.4047,133.4306,133.0501,133.0501,15488.0
2015-10-12 11:00:00,153.89,154.13,153.87,154.12,19924.0,133.0933,133.3009,133.076,133.2922,19924.0
2015-10-12 11:10:00,154.13,154.29,154.03,154.24,14488.0,133.3009,133.4393,133.2144,133.396,14488.0
2015-10-12 11:20:00,154.24,154.52,154.24,154.52,15717.0,133.396,133.6382,133.396,133.6382,15717.0
2015-10-12 11:30:00,154.53,154.68,154.45,154.48,13515.0,133.6468,133.7766,133.5777,133.6036,13515.0
2015-10-12 11:40:00,154.45,154.61,154.33,154.37,21247.0,133.5777,133.716,133.4739,133.5085,21247.0
2015-10-12 11:50:00,154.39,154.54,154.35,154.41,13738.0,133.5258,133.6555,133.4912,133.5431,13738.0
2015-10-12 12:00:00,154.42,154.49,154.27,154.47,27246.0,133.5517,133.6122,133.422,133.5949,27246.0
2015-10-12 12:10:00,154.44,154.44,154.21,154.26,10355.0,133.569,133.569,133.3701,133.4133,10355.0
2015-10-12 12:20:00,154.25,154.25,154.09,154.25,16853.0,133.4047,133.4047,133.2663,133.4047,16853.0
2015-10-12 12:30:00,154.26,154.42,154.25,154.3,14136.0,133.4133,133.5517,133.4047,133.4479,14136.0
2015-10-12 12:40:00,154.3,154.33,154.2,154.28,15928.0,133.4479,133.4739,133.3614,133.4306,15928.0
2015-10-12 12:50:00,154.27,154.64,154.26,154.63,13015.0,133.422,133.742,133.4133,133.7333,13015.0
2015-10-12 13:00:00,154.61,154.61,154.37,154.45,8868.0,133.716,133.716,133.5085,133.5777,8868.0
2015-10-12 13:10:00,154.45,154.6,154.35,154.59,10232.0,133.5777,133.7074,133.4912,133.6987,10232.0
2015-10-12 13:20:00,154.61,154.69,154.4,154.4,14596.0,133.716,133.7852,133.5344,133.5344,14596.0
2015-10-12 13:30:00,154.45,154.66,154.27,154.61,58573.0,133.5777,133.7593,133.422,133.716,58573.0
2015-10-12 13:40:00,154.63,154.63,154.23,154.36,8541.0,133.7333,133.7333,133.3874,133.4998,8541.0
2015-10-12 13:50:00,154.37,154.41,154.09,154.18,23661.0,133.5085,133.5431,133.2663,133.3441,23661.0
2015-10-12 14:00:00,154.15,154.42,154.1,154.42,17093.0,133.3182,133.5517,133.275,133.5517,17093.0
2015-10-12 14:10:00,154.42,154.46,154.29,154.29,24159.0,133.5517,133.5863,133.4393,133.4393,24159.0
2015-10-12 14:20:00,154.3,154.35,154.14,154.14,16411.0,133.4479,133.4912,133.3095,133.3095,16411.0
2015-10-12 14:30:00,154.14,154.2,154.06,154.13,13912.0,133.3095,133.3614,133.2404,133.3009,13912.0
2015-10-12 14:40:00,154.13,154.15,154.01,154.01,16157.0,133.3009,133.3182,133.1971,133.1971,16157.0
2015-10-12 14:50:00,154.03,154.17,153.9,153.93,25637.0,133.2144,133.3355,133.102,133.1279,25637.0
2015-10-12 15:00:00,153.94,154.14,153.91,154.13,30744.0,133.1366,133.3095,133.1106,133.3009,30744.0
2015-10-12 15:10:00,154.13,154.22,154.03,154.07,29057.0,133.3009,133.3787,133.2144,133.249,29057.0
2015-10-12 15:20:00,154.06,154.18,153.98,154.18,36558.0,133.2404,133.3441,133.1712,133.3441,36558.0
2015-10-12 15:30:00,154.19,154.42,154.16,154.39,35492.0,133.3528,133.5517,133.3268,133.5258,35492.0
2015-10-12 15:40:00,154.4,154.4,154.21,154.28,48428.0,133.5344,133.5344,133.3701,133.4306,48428.0
2015-10-12 15:50:00,154.28,154.43,154.13,154.38,88027.0,133.4306,133.5604,133.3009,133.5171,88027.0
2015-10-13 09:30:00,153.55,153.59,152.54,152.54,23855.0,132.7993,132.8339,131.9258,131.9258,23855.0
2015-10-13 09:40:00,152.66,152.94,152.33,152.8,29055.0,132.0296,132.2717,131.7441,132.1506,29055.0
2015-10-13 09:50:00,152.9,153.25,152.71,152.91,24425.0,132.2371,132.5398,132.0728,132.2458,24425.0
2015-10-13 10:00:00,152.93,153.62,152.92,153.4,18920.0,132.2631,132.8598,132.2544,132.6695,18920.0
2015-10-13 10:10:00,153.42,153.46,153.22,153.25,15724.0,132.6868,132.7214,132.5139,132.5398,15724.0
2015-10-13 10:20:00,153.32,153.37,153.01,153.11,18520.0,132.6004,132.6436,132.3323,132.4187,18520.0
2015-10-13 10:30:00,153.19,153.27,152.67,152.7,23383.0,132.4879,132.5571,132.0382,132.0641,23383.0
2015-10-13 10:40:00,152.73,152.89,152.63,152.68,27057.0,132.0901,132.2285,132.0036,132.0468,27057.0
2015-10-13 10:50:00,152.63,152.98,152.55,152.95,34109.0,132.0036,132.3063,131.9344,132.2804,34109.0
2015-10-13 11:00:00,152.98,153.09,152.79,152.95,34671.0,132.3063,132.4014,132.142,132.2804,34671.0
2015-10-13 11:10:00,152.96,152.96,152.71,152.74,12035.0,132.289,132.289,132.0728,132.0987,12035.0
2015-10-13 11:20:00,152.75,152.94,152.74,152.77,22302.0,132.1074,132.2717,132.0987,132.1247,22302.0
2015-10-13 11:30:00,152.75,153.04,152.71,152.98,25483.0,132.1074,132.3582,132.0728,132.3063,25483.0
2015-10-13 11:40:00,153.03,153.19,152.81,152.92,21537.0,132.3496,132.4879,132.1593,132.2544,21537.0
2015-10-13 11:50:00,152.91,152.96,152.81,152.86,17461.0,132.2458,132.289,132.1593,132.2025,17461.0
2015-10-13 12:00:00,152.88,152.95,152.74,152.81,14410.0,132.2198,132.2804,132.0987,132.1593,14410.0
2015-10-13 12:10:00,152.77,152.81,152.71,152.72,11765.0,132.1247,132.1593,132.0728,132.0814,11765.0
2015-10-13 12:20:00,152.71,152.77,152.65,152.65,11004.0,132.0728,132.1247,132.0209,132.0209,11004.0
2015-10-13 12:30:00,152.66,152.77,152.61,152.75,10316.0,132.0296,132.1247,131.9863,132.1074,10316.0
2015-10-13 12:40:00,152.78,152.78,152.48,152.48,15367.0,132.1333,132.1333,131.8739,131.8739,15367.0
2015-10-13 12:50:00,152.49,152.54,152.33,152.35,12923.0,131.8825,131.9258,131.7441,131.7614,12923.0
2015-10-13 13:00:00,152.31,152.44,152.26,152.35,16392.0,131.7269,131.8393,131.6836,131.7614,16392.0
2015-10-13 13:10:00,152.3,152.45,152.27,152.42,13223.0,131.7182,131.8479,131.6923,131.822,13223.0
2015-10-13 13:20:00,152.44,152.47,152.33,152.46,12373.0,131.8393,131.8652,131.7441,131.8566,12373.0
2015-10-13 13:30:00,152.49,152.49,152.3,152.35,19674.0,131.8825,131.8825,131.7182,131.7614,19674.0
2015-10-13 13:40:00,152.39,152.55,152.38,152.49,12420.0,131.796,131.9344,131.7874,131.8825,12420.0
2015-10-13 13:50:00,152.47,152.57,152.3,152.35,19037.0,131.8652,131.9517,131.7182,131.7614,19037.0
2015-10-13 14:00:00,152.35,152.35,151.83,151.86,42326.0,131.7614,131.7614,131.3117,131.3377,42326.0
2015-10-13 14:10:00,151.82,152.0,151.82,151.83,34916.0,131.3031,131.4587,131.3031,131.3117,34916.0
2015-10-13 14:20:00,151.85,151.9,151.64,151.75,22564.0,131.329,131.3723,131.1474,131.2425,22564.0
2015-10-13 14:30:00,151.72,152.11,151.68,152.11,24203.0,131.2166,131.5539,131.182,131.5539,24203.0
2015-10-13 14:40:00,152.14,152.21,152.04,152.18,27544.0,131.5798,131.6404,131.4933,131.6144,27544.0
2015-10-13 14:50:00,152.19,152.26,152.11,152.25,19042.0,131.6231,131.6836,131.5539,131.675,19042.0
2015-10-13 15:00:00,152.26,152.33,152.11,152.14,20943.0,131.6836,131.7441,131.5539,131.5798,20943.0
2015-10-13 15:10:00,152.17,152.22,151.81,151.9,28290.0,131.6058,131.649,131.2944,131.3723,28290.0
2015-10-13 15:20:00,151.9,151.95,151.63,151.78,44726.0,131.3723,131.4155,131.1387,131.2685,44726.0
2015-10-13 15:30:00,151.78,151.94,151.65,151.68,35693.0,131.2685,131.4069,131.156,131.182,35693.0
2015-10-13 15:40:00,151.68,151.72,151.5,151.51,78408.0,131.182,131.2166,131.0263,131.035,78408.0
2015-10-13 15:50:00,151.51,151.65,151.36,151.47,136165.0,131.035,131.156,130.9052,131.0004,136165.0
2015-10-14 09:30:00,151.36,151.72,150.71,151.03,25913.0,130.9052,131.2166,130.3431,130.6198,25913.0
2015-10-14 09:40:00,151.07,151.41,150.8,151.11,20343.0,130.6544,130.9485,130.4209,130.689,20343.0
2015-10-14 09:50:00,151.16,151.99,151.16,151.83,12172.0,130.7323,131.4501,130.7323,131.3117,12172.0
2015-10-14 10:00:00,151.82,152.11,151.72,151.91,24514.0,131.3031,131.5539,131.2166,131.3809,24514.0
2015-10-14 10:10:00,151.88,151.93,151.71,151.83,11786.0,131.355,131.3982,131.2079,131.3117,11786.0
2015-10-14 10:20:00,151.8,151.82,151.58,151.74,10426.0,131.2858,131.3031,131.0955,131.2339,10426.0
2015-10-14 10:30:00,151.69,151.79,151.48,151.49,18645.0,131.1906,131.2771,131.009,131.0177,18645.0
2015-10-14 10:40:00,151.45,151.8,151.32,151.77,27962.0,130.9831,131.2858,130.8706,131.2598,27962.0
2015-10-14 10:50:00,151.78,151.92,151.73,151.83,12043.0,131.2685,131.3896,131.2252,131.3117,12043.0
2015-10-14 11:00:00,151.84,151.86,151.58,151.59,14388.0,131.3204,131.3377,131.0955,131.1042,14388.0
2015-10-14 11:10:00,151.59,151.66,151.48,151.5,11844.0,131.1042,131.1647,131.009,131.0263,11844.0
2015-10-14 11:20:00,151.5,151.64,151.43,151.6,17491.0,131.0263,131.1474,130.9658,131.1128,17491.0
2015-10-14 11:30:00,151.57,151.6,151.33,151.6,11102.0,131.0869,131.1128,130.8793,131.1128,11102.0
2015-10-14 11:40:00,151.62,151.74,151.56,151.57,10673.0,131.1301,131.2339,131.0782,131.0869,10673.0
2015-10-14 11:50:00,151.58,151.75,151.55,151.65,9408.0,131.0955,131.2425,131.0696,131.156,9408.0
2015-10-14 12:00:00,151.65,151.66,151.2,151.2,10070.0,131.156,131.1647,130.7669,130.7669,10070.0
2015-10-14 12:10:00,151.17,151.32,151.11,151.14,7000.0,130.7409,130.8706,130.689,130.715,7000.0
2015-10-14 12:20:00,151.15,151.5,151.15,151.4,6123.0,130.7236,131.0263,130.7236,130.9398,6123.0
2015-10-14 12:30:00,151.43,151.56,151.34,151.45,6933.0,130.9658,131.0782,130.8879,130.9831,6933.0
2015-10-14 12:40:00,151.43,151.9,151.43,151.76,14356.0,130.9658,131.3723,130.9658,131.2512,14356.0
2015-10-14 12:50:00,151.79,151.94,151.77,151.83,6896.0,131.2771,131.4069,131.2598,131.3117,6896.0
2015-10-14 13:00:00,151.86,151.86,151.68,151.77,10804.0,131.3377,131.3377,131.182,131.2598,10804.0
2015-10-14 13:10:00,151.8,151.82,151.62,151.62,7460.0,131.2858,131.3031,131.1301,131.1301,7460.0
2015-10-14 13:20:00,151.63,151.69,151.4,151.45,8559.0,131.1387,131.1906,130.9398,130.9831,8559.0
2015-10-14 13:30:00,151.44,151.67,151.43,151.43,9497.0,130.9744,131.1733,130.9658,130.9658,9497.0
2015-10-14 13:40:00,151.46,151.5,151.32,151.36,15731.0,130.9917,131.0263,130.8706,130.9052,15731.0
2015-10-14 13:50:00,151.32,151.39,151.19,151.27,10514.0,130.8706,130.9312,130.7582,130.8274,10514.0
2015-10-14 14:00:00,151.28,151.54,150.89,151.02,14792.0,130.836,131.0609,130.4987,130.6112,14792.0
2015-10-14 14:10:00,150.96,150.96,150.58,150.58,20549.0,130.5593,130.5593,130.2306,130.2306,20549.0
2015-10-14 14:20:00,150.53,150.68,150.31,150.33,23782.0,130.1874,130.3171,129.9971,130.0144,23782.0
2015-10-14 14:30:00,150.3,150.55,150.25,150.36,35483.0,129.9885,130.2047,129.9452,130.0404,35483.0
2015-10-14 14:40:00,150.33,150.36,150.0,150.04,26601.0,130.0144,130.0404,129.729,129.7636,26601.0
2015-10-14 14:50:00,150.02,150.11,149.91,150.01,35620.0,129.7463,129.8242,129.6512,129.7377,35620.0
2015-10-14 15:00:00,150.02,150.41,150.0,150.38,30099.0,129.7463,130.0836,129.729,130.0577,30099.0
2015-10-14 15:10:00,150.36,150.48,150.18,150.18,28999.0,130.0404,130.1442,129.8847,129.8847,28999.0
2015-10-14 15:20:00,150.16,150.51,150.11,150.49,25269.0,129.8674,130.1701,129.8242,130.1528,25269.0
2015-10-14 15:30:00,150.53,150.86,150.53,150.83,26410.0,130.1874,130.4728,130.1874,130.4469,26410.0
2015-10-14 15:40:00,150.81,150.93,150.64,150.7,83171.0,130.4296,130.5333,130.2825,130.3344,83171.0
2015-10-14 15:50:00,150.7,150.79,150.48,150.69,86615.0,130.3344,130.4123,130.1442,130.3258,86615.0
2015-10-15 09:30:00,151.74,151.74,150.78,151.05,24664.0,131.2339,131.2339,130.4036,130.6371,24664.0
2015-10-15 09:40:00,150.98,151.1,150.54,150.79,20710.0,130.5766,130.6804,130.196,130.4123,20710.0
2015-10-15 09:50:00,150.77,150.84,150.13,150.27,25878.0,130.395,130.4555,129.8415,129.9625,25878.0
2015-10-15 10:00:00,150.27,150.65,150.13,150.36,38167.0,129.9625,130.2912,129.8415,130.0404,38167.0
2015-10-15 10:10:00,150.48,150.78,150.48,150.71,11987.0,130.1442,130.4036,130.1442,130.3431,11987.0
2015-10-15 10:20:00,150.69,150.79,150.45,150.51,6582.0,130.3258,130.4123,130.1182,130.1701,6582.0
2015-10-15 10:30:00,150.56,150.86,150.47,150.58,14451.0,130.2133,130.4728,130.1355,130.2306,14451.0
2015-10-15 10:40:00,150.57,150.77,150.36,150.53,13970.0,130.222,130.395,130.0404,130.1874,13970.0
2015-10-15 10:50:00,150.53,150.59,150.12,150.16,12109.0,130.1874,130.2393,129.8328,129.8674,12109.0
2015-10-15 11:00:00,150.16,150.48,150.11,150.26,15803.0,129.8674,130.1442,129.8242,129.9539,15803.0
2015-10-15 11:10:00,150.32,150.42,150.21,150.37,9822.0,130.0058,130.0923,129.9106,130.049,9822.0
2015-10-15 11:20:00,150.26,150.61,150.24,150.61,11426.0,129.9539,130.2566,129.9366,130.2566,11426.0
2015-10-15 11:30:00,150.64,150.7,150.32,150.32,8208.0,130.2825,130.3344,130.0058,130.0058,8208.0
2015-10-15 11:40:00,150.32,150.32,149.89,149.89,7624.0,130.0058,130.0058,129.6339,129.6339,7624.0
2015-10-15 11:50:00,149.88,149.96,149.75,149.88,12829.0,129.6252,129.6944,129.5128,129.6252,12829.0
2015-10-15 12:00:00,149.9,150.19,149.9,150.05,13261.0,129.6425,129.8933,129.6425,129.7723,13261.0
2015-10-15 12:10:00,150.02,150.21,149.92,150.18,12550.0,129.7463,129.9106,129.6598,129.8847,12550.0
2015-10-15 12:20:00,150.16,150.36,150.06,150.25,10763.0,129.8674,130.0404,129.7809,129.9452,10763.0
2015-10-15 12:30:00,150.28,150.28,150.06,150.08,7943.0,129.9712,129.9712,129.7809,129.7982,7943.0
2015-10-15 12:40:00,150.15,150.25,149.91,150.17,10098.0,129.8588,129.9452,129.6512,129.8761,10098.0
2015-10-15 12:50:00,150.19,150.46,150.19,150.35,15045.0,129.8933,130.1269,129.8933,130.0317,15045.0
2015-10-15 13:00:00,150.38,150.85,150.34,150.58,14518.0,130.0577,130.4642,130.0231,130.2306,14518.0
2015-10-15 13:10:00,150.64,150.75,150.56,150.65,10205.0,130.2825,130.3777,130.2133,130.2912,10205.0
2015-10-15 13:20:00,150.64,150.86,150.63,150.79,13850.0,130.2825,130.4728,130.2739,130.4123,13850.0
2015-10-15 13:30:00,150.79,151.09,150.7,151.07,14049.0,130.4123,130.6717,130.3344,130.6544,14049.0
2015-10-15 13:40:00,151.07,151.07,150.94,150.99,6411.0,130.6544,130.6544,130.542,130.5852,6411.0
2015-10-15 13:50:00,151.02,151.23,150.98,151.18,13798.0,130.6112,130.7928,130.5766,130.7496,13798.0
2015-10-15 14:00:00,151.2,151.3,151.16,151.23,19613.0,130.7669,130.8533,130.7323,130.7928,19613.0
2015-10-15 14:10:00,151.24,151.46,151.21,151.46,13113.0,130.8015,130.9917,130.7755,130.9917,13113.0
2015-10-15 14:20:00,151.48,151.57,151.33,151.49,13603.0,131.009,131.0869,130.8793,131.0177,13603.0
2015-10-15 14:30:00,151.51,151.67,151.44,151.64,13955.0,131.035,131.1733,130.9744,131.1474,13955.0
2015-10-15 14:40:00,151.67,151.78,151.54,151.62,18160.0,131.1733,131.2685,131.0609,131.1301,18160.0
2015-10-15 14:50:00,151.63,151.82,151.55,151.81,25682.0,131.1387,131.3031,131.0696,131.2944,25682.0
2015-10-15 15:00:00,151.8,152.09,151.79,151.9,27281.0,131.2858,131.5366,131.2771,131.3723,27281.0
2015-10-15 15:10:00,151.9,152.26,151.89,152.25,31326.0,131.3723,131.6836,131.3636,131.675,31326.0
2015-10-15 15:20:00,152.22,152.37,152.17,152.2,34892.0,131.649,131.7787,131.6058,131.6317,34892.0
2015-10-15 15:30:00,152.19,152.26,151.95,151.99,29144.0,131.6231,131.6836,131.4155,131.4501,29144.0
2015-10-15 15:40:00,152.0,152.09,151.87,152.02,41753.0,131.4587,131.5366,131.3463,131.476,41753.0
2015-10-15 15:50:00,152.02,152.25,152.01,152.14,89517.0,131.476,131.675,131.4674,131.5798,89517.0
2015-10-16 09:30:00,153.02,154.02,152.23,152.23,98898.0,132.3409,133.2058,131.6577,131.6577,98898.0
2015-10-16 09:40:00,152.26,152.38,151.77,152.14,26735.0,131.6836,131.7874,131.2598,131.5798,26735.0
2015-10-16 09:50:00,152.22,152.8,152.2,152.6,13075.0,131.649,132.1506,131.6317,131.9777,13075.0
2015-10-16 10:00:00,152.6,152.7,151.92,151.92,22333.0,131.9777,132.0641,131.3896,131.3896,22333.0
2015-10-16 10:10:00,152.04,152.19,151.88,152.19,13887.0,131.4933,131.6231,131.355,131.6231,13887.0
2015-10-16 10:20:00,152.2,152.27,151.46,151.49,8814.0,131.6317,131.6923,130.9917,131.0177,8814.0
2015-10-16 10:30:00,151.47,151.73,151.19,151.73,17284.0,131.0004,131.2252,130.7582,131.2252,17284.0
2015-10-16 10:40:00,151.73,151.84,151.6,151.78,7433.0,131.2252,131.3204,131.1128,131.2685,7433.0
2015-10-16 10:50:00,151.83,151.95,151.57,151.92,8590.0,131.3117,131.4155,131.0869,131.3896,8590.0
2015-10-16 11:00:00,151.93,151.99,151.57,151.73,12855.0,131.3982,131.4501,131.0869,131.2252,12855.0
2015-10-16 11:10:00,151.64,151.92,151.58,151.9,15388.0,131.1474,131.3896,131.0955,131.3723,15388.0
2015-10-16 11:20:00,151.99,152.15,151.92,151.94,16989.0,131.4501,131.5885,131.3896,131.4069,16989.0
2015-10-16 11:30:00,151.97,152.14,151.88,151.91,7615.0,131.4328,131.5798,131.355,131.3809,7615.0
2015-10-16 11:40:00,151.95,152.24,151.92,152.23,10632.0,131.4155,131.6663,131.3896,131.6577,10632.0
2015-10-16 11:50:00,152.22,152.69,152.2,152.65,70087.0,131.649,132.0555,131.6317,132.0209,70087.0
2015-10-16 12:00:00,152.66,152.66,152.32,152.35,15203.0,132.0296,132.0296,131.7355,131.7614,15203.0
2015-10-16 12:10:00,152.29,152.3,152.01,152.02,7318.0,131.7096,131.7182,131.4674,131.476,7318.0
2015-10-16 12:20:00,152.07,152.14,151.99,152.03,11333.0,131.5193,131.5798,131.4501,131.4847,11333.0
2015-10-16 12:30:00,152.01,152.06,151.85,152.05,8751.0,131.4674,131.5106,131.329,131.502,8751.0
2015-10-16 12:40:00,152.04,152.06,151.85,151.99,6705.0,131.4933,131.5106,131.329,131.4501,6705.0
2015-10-16 12:50:00,151.99,151.99,151.77,151.92,6295.0,131.4501,131.4501,131.2598,131.3896,6295.0
2015-10-16 13:00:00,151.91,152.1,151.79,152.1,19651.0,131.3809,131.5452,131.2771,131.5452,19651.0
2015-10-16 13:10:00,152.05,152.16,151.94,151.97,4795.0,131.502,131.5971,131.4069,131.4328,4795.0
2015-10-16 13:20:00,151.95,151.95,151.76,151.76,6587.0,131.4155,131.4155,131.2512,131.2512,6587.0
2015-10-16 13:30:00,151.74,151.93,151.74,151.84,11854.0,131.2339,131.3982,131.2339,131.3204,11854.0
2015-10-16 13:40:00,151.85,151.87,151.59,151.65,11503.0,131.329,131.3463,131.1042,131.156,11503.0
2015-10-16 13:50:00,151.62,151.69,151.48,151.55,24695.0,131.1301,131.1906,131.009,131.0696,24695.0
2015-10-16 14:00:00,151.57,151.7,151.5,151.59,10420.0,131.0869,131.1993,131.0263,131.1042,10420.0
2015-10-16 14:10:00,151.53,151.79,151.53,151.53,8545.0,131.0523,131.2771,131.0523,131.0523,8545.0
2015-10-16 14:20:00,151.54,151.72,151.39,151.6,17997.0,131.0609,131.2166,130.9312,131.1128,17997.0
2015-10-16 14:30:00,151.63,151.64,151.48,151.62,13635.0,131.1387,131.1474,131.009,131.1301,13635.0
2015-10-16 14:40:00,151.59,151.87,151.58,151.71,18361.0,131.1042,131.3463,131.0955,131.2079,18361.0
2015-10-16 14:50:00,151.73,151.96,151.73,151.79,11256.0,131.2252,131.4242,131.2252,131.2771,11256.0
2015-10-16 15:00:00,151.81,151.88,151.71,151.71,10227.0,131.2944,131.355,131.2079,131.2079,10227.0
2015-10-16 15:10:00,151.72,151.83,151.66,151.83,12178.0,131.2166,131.3117,131.1647,131.3117,12178.0
2015-10-16 15:20:00,151.83,152.06,151.78,151.98,25329.0,131.3117,131.5106,131.2685,131.4414,25329.0
2015-10-16 15:30:00,152.0,152.31,151.99,152.2,24510.0,131.4587,131.7269,131.4501,131.6317,24510.0
2015-10-16 15:40:00,152.18,152.3,152.08,152.3,32721.0,131.6144,131.7182,131.5279,131.7182,32721.0
2015-10-16 15:50:00,152.3,152.58,152.24,152.46,95672.0,131.7182,131.9604,131.6663,131.8566,95672.0
2015-10-19 09:30:00,151.6,152.3,151.6,151.8,19488.0,131.1128,131.7182,131.1128,131.2858,19488.0
2015-10-19 09:40:00,151.67,152.48,151.62,152.48,13085.0,131.1733,131.8739,131.1301,131.8739,13085.0
2015-10-19 09:50:00,152.45,152.77,152.3,152.3,19856.0,131.8479,132.1247,131.7182,131.7182,19856.0
2015-10-19 10:00:00,152.38,152.39,151.84,152.1,17775.0,131.7874,131.796,131.3204,131.5452,17775.0
2015-10-19 10:10:00,152.09,152.41,152.01,152.4,7963.0,131.5366,131.8133,131.4674,131.8047,7963.0
2015-10-19 10:20:00,152.4,152.45,152.19,152.41,7352.0,131.8047,131.8479,131.6231,131.8133,7352.0
2015-10-19 10:30:00,152.31,152.31,151.93,152.25,11380.0,131.7269,131.7269,131.3982,131.675,11380.0
2015-10-19 10:40:00,152.25,152.34,152.11,152.25,4551.0,131.675,131.7528,131.5539,131.675,4551.0
2015-10-19 10:50:00,152.15,152.39,152.11,152.38,10309.0,131.5885,131.796,131.5539,131.7874,10309.0
2015-10-19 11:00:00,152.29,152.39,152.01,152.38,12629.0,131.7096,131.796,131.4674,131.7874,12629.0
2015-10-19 11:10:00,152.49,152.64,152.47,152.59,8007.0,131.8825,132.0123,131.8652,131.969,8007.0
2015-10-19 11:20:00,152.6,152.63,152.3,152.33,8134.0,131.9777,132.0036,131.7182,131.7441,8134.0
2015-10-19 11:30:00,152.32,152.57,152.28,152.57,8500.0,131.7355,131.9517,131.7009,131.9517,8500.0
2015-10-19 11:40:00,152.58,152.65,152.49,152.62,9326.0,131.9604,132.0209,131.8825,131.995,9326.0
2015-10-19 11:50:00,152.69,152.81,152.5,152.51,9274.0,132.0555,132.1593,131.8912,131.8998,9274.0
2015-10-19 12:00:00,152.48,152.65,152.23,152.39,9485.0,131.8739,132.0209,131.6577,131.796,9485.0
2015-10-19 12:10:00,152.4,152.54,152.38,152.49,7958.0,131.8047,131.9258,131.7874,131.8825,7958.0
2015-10-19 12:20:00,152.4,152.55,152.26,152.26,12758.0,131.8047,131.9344,131.6836,131.6836,12758.0
2015-10-19 12:30:00,152.31,152.34,152.13,152.24,15685.0,131.7269,131.7528,131.5712,131.6663,15685.0
2015-10-19 12:40:00,152.24,152.27,152.04,152.06,7017.0,131.6663,131.6923,131.4933,131.5106,7017.0
2015-10-19 12:50:00,152.07,152.14,152.0,152.08,6731.0,131.5193,131.5798,131.4587,131.5279,6731.0
2015-10-19 13:00:00,152.06,152.11,151.98,152.05,24711.0,131.5106,131.5539,131.4414,131.502,24711.0
2015-10-19 13:10:00,152.02,152.05,151.81,151.81,19639.0,131.476,131.502,131.2944,131.2944,19639.0
2015-10-19 13:20:00,151.83,151.92,151.67,151.82,6076.0,131.3117,131.3896,131.1733,131.3031,6076.0
2015-10-19 13:30:00,151.81,151.84,151.59,151.77,13417.0,131.2944,131.3204,131.1042,131.2598,13417.0
2015-10-19 13:40:00,151.83,151.85,151.68,151.8,7859.0,131.3117,131.329,131.182,131.2858,7859.0
2015-10-19 13:50:00,151.8,151.89,151.79,151.8,11896.0,131.2858,131.3636,131.2771,131.2858,11896.0
2015-10-19 14:00:00,151.82,151.83,151.58,151.63,7315.0,131.3031,131.3117,131.0955,131.1387,7315.0
2015-10-19 14:10:00,151.61,151.81,151.57,151.65,8578.0,131.1214,131.2944,131.0869,131.156,8578.0
2015-10-19 14:20:00,151.65,151.75,151.5,151.73,7966.0,131.156,131.2425,131.0263,131.2252,7966.0
2015-10-19 14:30:00,151.71,151.95,151.71,151.88,4875.0,131.2079,131.4155,131.2079,131.355,4875.0
2015-10-19 14:40:00,151.84,151.88,151.72,151.77,5905.0,131.3204,131.355,131.2166,131.2598,5905.0
2015-10-19 14:50:00,151.76,151.92,151.7,151.9,6062.0,131.2512,131.3896,131.1993,131.3723,6062.0
2015-10-19 15:00:00,151.88,151.98,151.78,151.84,7613.0,131.355,131.4414,131.2685,131.3204,7613.0
2015-10-19 15:10:00,151.85,152.02,151.85,152.02,8656.0,131.329,131.476,131.329,131.476,8656.0
2015-10-19 15:20:00,151.97,152.21,151.97,152.12,9717.0,131.4328,131.6404,131.4328,131.5625,9717.0
2015-10-19 15:30:00,152.13,152.15,151.94,152.08,9684.0,131.5712,131.5885,131.4069,131.5279,9684.0
2015-10-19 15:40:00,152.02,152.11,151.99,152.06,17684.0,131.476,131.5539,131.4501,131.5106,17684.0
2015-10-19 15:50:00,152.04,152.46,152.0,152.36,42965.0,131.4933,131.8566,131.4587,131.7701,42965.0
2015-10-20 09:30:00,152.02,152.7,151.5,151.5,33571.0,131.476,132.0641,131.0263,131.0263,33571.0
2015-10-20 09:40:00,151.5,152.03,151.5,151.9,26515.0,131.0263,131.4847,131.0263,131.3723,26515.0
2015-10-20 09:50:00,151.9,152.51,151.73,152.13,22073.0,131.3723,131.8998,131.2252,131.5712,22073.0
2015-10-20 10:00:00,152.05,152.14,151.78,151.96,23635.0,131.502,131.5798,131.2685,131.4242,23635.0
2015-10-20 10:10:00,152.0,152.32,151.96,152.14,16855.0,131.4587,131.7355,131.4242,131.5798,16855.0
2015-10-20 10:20:00,152.17,152.4,152.17,152.21,12010.0,131.6058,131.8047,131.6058,131.6404,12010.0
2015-10-20 10:30:00,152.26,152.52,152.12,152.46,19224.0,131.6836,131.9085,131.5625,131.8566,19224.0
2015-10-20 10:40:00,152.52,152.94,152.47,152.87,16107.0,131.9085,132.2717,131.8652,132.2112,16107.0
2015-10-20 10:50:00,152.88,152.99,152.67,152.86,5407.0,132.2198,132.315,132.0382,132.2025,5407.0
2015-10-20 11:00:00,152.81,152.82,152.48,152.55,3610.0,132.1593,132.1679,131.8739,131.9344,3610.0
2015-10-20 11:10:00,152.55,152.61,152.26,152.37,6705.0,131.9344,131.9863,131.6836,131.7787,6705.0
2015-10-20 11:20:00,152.41,152.67,152.37,152.67,8902.0,131.8133,132.0382,131.7787,132.0382,8902.0
2015-10-20 11:30:00,152.61,152.7,152.49,152.65,10337.0,131.9863,132.0641,131.8825,132.0209,10337.0
2015-10-20 11:40:00,152.61,152.87,152.61,152.78,7504.0,131.9863,132.2112,131.9863,132.1333,7504.0
2015-10-20 11:50:00,152.83,152.86,152.66,152.81,6234.0,132.1766,132.2025,132.0296,132.1593,6234.0
2015-10-20 12:00:00,152.79,152.99,152.75,152.95,9005.0,132.142,132.315,132.1074,132.2804,9005.0
2015-10-20 12:10:00,153.0,153.07,152.91,152.91,7191.0,132.3236,132.3841,132.2458,132.2458,7191.0
2015-10-20 12:20:00,152.91,153.16,152.91,153.14,22187.0,132.2458,132.462,132.2458,132.4447,22187.0
2015-10-20 12:30:00,153.11,153.11,152.82,152.87,12807.0,132.4187,132.4187,132.1679,132.2112,12807.0
2015-10-20 12:40:00,152.88,153.09,152.82,153.08,10906.0,132.2198,132.4014,132.1679,132.3928,10906.0
2015-10-20 12:50:00,153.06,153.18,153.0,153.1,15898.0,132.3755,132.4793,132.3236,132.4101,15898.0
2015-10-20 13:00:00,153.13,153.16,153.0,153.04,10747.0,132.436,132.462,132.3236,132.3582,10747.0
2015-10-20 13:10:00,153.07,153.33,153.07,153.26,8210.0,132.3841,132.609,132.3841,132.5485,8210.0
2015-10-20 13:20:00,153.32,153.32,153.11,153.13,9066.0,132.6004,132.6004,132.4187,132.436,9066.0
2015-10-20 13:30:00,153.1,153.25,153.01,153.18,32089.0,132.4101,132.5398,132.3323,132.4793,32089.0
2015-10-20 13:40:00,153.14,153.21,152.98,153.03,7987.0,132.4447,132.5052,132.3063,132.3496,7987.0
2015-10-20 13:50:00,153.05,153.21,152.99,153.06,13269.0,132.3668,132.5052,132.315,132.3755,13269.0
2015-10-20 14:00:00,153.07,153.2,152.99,153.09,12199.0,132.3841,132.4966,132.315,132.4014,12199.0
2015-10-20 14:10:00,153.03,153.29,153.02,153.11,24967.0,132.3496,132.5744,132.3409,132.4187,24967.0
2015-10-20 14:20:00,153.13,153.19,153.03,153.19,11529.0,132.436,132.4879,132.3496,132.4879,11529.0
2015-10-20 14:30:00,153.19,153.22,153.07,153.09,11114.0,132.4879,132.5139,132.3841,132.4014,11114.0
2015-10-20 14:40:00,153.12,153.17,152.99,153.1,35638.0,132.4274,132.4706,132.315,132.4101,35638.0
2015-10-20 14:50:00,153.09,153.2,153.04,153.18,15315.0,132.4014,132.4966,132.3582,132.4793,15315.0
2015-10-20 15:00:00,153.2,153.45,153.2,153.44,16323.0,132.4966,132.7128,132.4966,132.7041,16323.0
2015-10-20 15:10:00,153.44,153.79,153.41,153.45,54281.0,132.7041,133.0068,132.6782,132.7128,54281.0
2015-10-20 15:20:00,153.49,153.89,153.47,153.71,44943.0,132.7474,133.0933,132.7301,132.9377,44943.0
2015-10-20 15:30:00,153.72,154.1,153.56,154.02,70885.0,132.9463,133.275,132.8079,133.2058,70885.0
2015-10-20 15:40:00,153.99,154.11,153.7,153.79,97629.0,133.1798,133.2836,132.929,133.0068,97629.0
2015-10-20 15:50:00,153.77,153.95,153.72,153.89,168393.0,132.9895,133.1452,132.9463,133.0933,168393.0
2015-10-21 09:30:00,154.64,155.58,154.56,155.55,40368.0,133.742,134.5549,133.6728,134.529,40368.0
2015-10-21 09:40:00,155.6,156.95,155.5,156.7,63388.0,134.5722,135.7398,134.4858,135.5236,63388.0
2015-10-21 09:50:00,156.71,157.55,156.47,157.34,51056.0,135.5322,136.2587,135.3247,136.0771,51056.0
2015-10-21 10:00:00,157.28,157.37,156.38,156.83,37963.0,136.0252,136.103,135.2468,135.636,37963.0
2015-10-21 10:10:00,156.8,156.85,156.27,156.56,68293.0,135.6101,135.6533,135.1517,135.4025,68293.0
2015-10-21 10:20:00,156.55,157.05,156.55,156.7,33981.0,135.3939,135.8263,135.3939,135.5236,33981.0
2015-10-21 10:30:00,156.67,156.97,156.49,156.67,33027.0,135.4976,135.7571,135.342,135.4976,33027.0
2015-10-21 10:40:00,156.66,156.92,156.61,156.73,19965.0,135.489,135.7139,135.4458,135.5495,19965.0
2015-10-21 10:50:00,156.73,157.11,156.68,157.09,36707.0,135.5495,135.8782,135.5063,135.8609,36707.0
2015-10-21 11:00:00,157.09,157.17,156.8,156.8,33811.0,135.8609,135.9301,135.6101,135.6101,33811.0
2015-10-21 11:10:00,156.76,157.06,156.59,157.03,24808.0,135.5755,135.8349,135.4285,135.809,24808.0
2015-10-21 11:20:00,157.01,157.15,156.85,156.85,30028.0,135.7917,135.9128,135.6533,135.6533,30028.0
2015-10-21 11:30:00,156.9,157.09,156.87,156.96,24286.0,135.6966,135.8609,135.6706,135.7485,24286.0
2015-10-21 11:40:00,156.96,157.28,156.85,157.28,21521.0,135.7485,136.0252,135.6533,136.0252,21521.0
2015-10-21 11:50:00,157.26,157.46,157.14,157.32,12242.0,136.0079,136.1809,135.9041,136.0598,12242.0
2015-10-21 12:00:00,157.28,157.31,157.06,157.19,15615.0,136.0252,136.0512,135.8349,135.9474,15615.0
2015-10-21 12:10:00,157.12,157.3,156.98,156.98,14513.0,135.8868,136.0425,135.7657,135.7657,14513.0
2015-10-21 12:20:00,157.06,157.31,157.01,157.29,22332.0,135.8349,136.0512,135.7917,136.0339,22332.0
2015-10-21 12:30:00,157.24,157.47,157.18,157.38,25688.0,135.9906,136.1895,135.9387,136.1117,25688.0
2015-10-21 12:40:00,157.38,157.47,157.1,157.47,12424.0,136.1117,136.1895,135.8695,136.1895,12424.0
2015-10-21 12:50:00,157.48,157.54,157.24,157.25,21788.0,136.1982,136.2501,135.9906,135.9993,21788.0
2015-10-21 13:00:00,157.19,157.28,157.01,157.09,13230.0,135.9474,136.0252,135.7917,135.8609,13230.0
2015-10-21 13:10:00,157.05,157.12,156.53,156.53,14368.0,135.8263,135.8868,135.3766,135.3766,14368.0
2015-10-21 13:20:00,156.56,156.61,156.3,156.37,16975.0,135.4025,135.4458,135.1776,135.2382,16975.0
2015-10-21 13:30:00,156.39,156.72,156.37,156.43,19035.0,135.2555,135.5409,135.2382,135.2901,19035.0
2015-10-21 13:40:00,156.45,156.78,156.43,156.7,14422.0,135.3074,135.5928,135.2901,135.5236,14422.0
2015-10-21 13:50:00,156.71,156.78,156.55,156.56,16180.0,135.5322,135.5928,135.3939,135.4025,16180.0
2015-10-21 14:00:00,156.55,156.76,156.5,156.75,22497.0,135.3939,135.5755,135.3506,135.5668,22497.0
2015-10-21 14:10:00,156.76,156.88,156.53,156.56,16959.0,135.5755,135.6793,135.3766,135.4025,16959.0
2015-10-21 14:20:00,156.59,156.59,156.2,156.36,15902.0,135.4285,135.4285,135.0912,135.2295,15902.0
2015-10-21 14:30:00,156.4,156.82,156.39,156.65,24239.0,135.2641,135.6274,135.2555,135.4803,24239.0
2015-10-21 14:40:00,156.64,156.82,156.47,156.58,27488.0,135.4717,135.6274,135.3247,135.4198,27488.0
2015-10-21 14:50:00,156.58,156.67,156.42,156.57,26185.0,135.4198,135.4976,135.2814,135.4112,26185.0
2015-10-21 15:00:00,156.6,156.7,156.58,156.66,26883.0,135.4371,135.5236,135.4198,135.489,26883.0
2015-10-21 15:10:00,156.66,156.68,156.23,156.35,54311.0,135.489,135.5063,135.1171,135.2209,54311.0
2015-10-21 15:20:00,156.35,156.57,156.11,156.39,47478.0,135.2209,135.4112,135.0133,135.2555,47478.0
2015-10-21 15:30:00,156.37,156.48,156.19,156.42,42104.0,135.2382,135.3333,135.0825,135.2814,42104.0
2015-10-21 15:40:00,156.43,156.43,156.05,156.18,91197.0,135.2901,135.2901,134.9614,135.0739,91197.0
2015-10-21 15:50:00,156.17,156.19,155.89,156.02,120000.0,135.0652,135.0825,134.8231,134.9355,120000.0
2015-10-22 09:30:00,156.46,157.1,156.04,156.95,93219.0,135.316,135.8695,134.9528,135.7398,93219.0
2015-10-22 09:40:00,157.0,157.58,156.9,157.49,51685.0,135.783,136.2847,135.6966,136.2068,51685.0
2015-10-22 09:50:00,157.41,158.69,157.41,158.44,47633.0,136.1376,137.2447,136.1376,137.0284,47633.0
2015-10-22 10:00:00,158.64,158.64,157.85,157.95,31256.0,137.2014,137.2014,136.5182,136.6047,31256.0
2015-10-22 10:10:00,157.99,159.05,157.96,158.67,42568.0,136.6393,137.556,136.6133,137.2274,42568.0
2015-10-22 10:20:00,158.58,158.63,157.85,157.92,22701.0,137.1495,137.1928,136.5182,136.5787,22701.0
2015-10-22 10:30:00,158.0,158.1,157.67,157.86,22705.0,136.6479,136.7344,136.3625,136.5268,22705.0
2015-10-22 10:40:00,157.85,158.38,157.8,158.06,25219.0,136.5182,136.9766,136.4749,136.6998,25219.0
2015-10-22 10:50:00,158.04,158.58,157.97,158.49,23424.0,136.6825,137.1495,136.622,137.0717,23424.0
2015-10-22 11:00:00,158.49,158.93,158.46,158.7,21131.0,137.0717,137.4522,137.0457,137.2533,21131.0
2015-10-22 11:10:00,158.7,158.75,158.31,158.42,50257.0,137.2533,137.2966,136.916,137.0111,50257.0
2015-10-22 11:20:00,158.45,158.73,158.2,158.25,32496.0,137.0371,137.2793,136.8209,136.8641,32496.0
2015-10-22 11:30:00,158.19,158.34,157.97,157.98,21319.0,136.8122,136.942,136.622,136.6306,21319.0
2015-10-22 11:40:00,157.97,158.87,157.97,158.59,44285.0,136.622,137.4003,136.622,137.1582,44285.0
2015-10-22 11:50:00,158.67,158.87,158.62,158.76,13894.0,137.2274,137.4003,137.1841,137.3052,13894.0
2015-10-22 12:00:00,158.78,158.84,158.57,158.69,17020.0,137.3225,137.3744,137.1409,137.2447,17020.0
2015-10-22 12:10:00,158.62,158.71,158.51,158.67,13329.0,137.1841,137.262,137.089,137.2274,13329.0
2015-10-22 12:20:00,158.63,159.07,158.62,158.92,19341.0,137.1928,137.5733,137.1841,137.4436,19341.0
2015-10-22 12:30:00,158.89,159.11,158.81,159.11,29567.0,137.4176,137.6079,137.3484,137.6079,29567.0
2015-10-22 12:40:00,159.11,159.38,159.08,159.22,35854.0,137.6079,137.8414,137.582,137.703,35854.0
2015-10-22 12:50:00,159.19,159.63,159.18,159.46,27928.0,137.6771,138.0576,137.6684,137.9106,27928.0
2015-10-22 13:00:00,159.51,160.0,159.41,159.71,63403.0,137.9538,138.3776,137.8674,138.1268,63403.0
2015-10-22 13:10:00,159.63,159.64,159.25,159.25,19923.0,138.0576,138.0663,137.729,137.729,19923.0
2015-10-22 13:20:00,159.25,159.5,159.17,159.23,23726.0,137.729,137.9452,137.6598,137.7117,23726.0
2015-10-22 13:30:00,159.3,159.4,159.19,159.26,23339.0,137.7722,137.8587,137.6771,137.7376,23339.0
2015-10-22 13:40:00,159.2,159.4,159.02,159.11,26809.0,137.6857,137.8587,137.5301,137.6079,26809.0
2015-10-22 13:50:00,159.05,159.21,158.77,158.77,21437.0,137.556,137.6944,137.3138,137.3138,21437.0
2015-10-22 14:00:00,158.77,158.87,158.34,158.46,33445.0,137.3138,137.4003,136.942,137.0457,33445.0
2015-10-22 14:10:00,158.41,158.46,158.03,158.07,22961.0,137.0025,137.0457,136.6739,136.7084,22961.0
2015-10-22 14:20:00,158.03,158.71,157.97,158.71,48909.0,136.6739,137.262,136.622,137.262,48909.0
2015-10-22 14:30:00,158.66,158.91,158.6,158.88,46476.0,137.2187,137.4349,137.1668,137.409,46476.0
2015-10-22 14:40:00,158.85,159.05,158.83,158.98,34232.0,137.383,137.556,137.3657,137.4955,34232.0
2015-10-22 14:50:00,158.98,159.36,158.94,159.24,36877.0,137.4955,137.8241,137.4609,137.7203,36877.0
2015-10-22 15:00:00,159.29,159.34,158.97,159.01,30078.0,137.7636,137.8068,137.4868,137.5214,30078.0
2015-10-22 15:10:00,159.02,159.6,159.0,159.54,53244.0,137.5301,138.0317,137.5128,137.9798,53244.0
2015-10-22 15:20:00,159.53,159.72,159.47,159.65,63980.0,137.9711,138.1355,137.9193,138.0749,63980.0
2015-10-22 15:30:00,159.64,159.79,159.27,159.41,50949.0,138.0663,138.196,137.7463,137.8674,50949.0
2015-10-22 15:40:00,159.4,159.6,159.2,159.51,72766.0,137.8587,138.0317,137.6857,137.9538,72766.0
2015-10-22 15:50:00,159.51,159.82,159.34,159.62,189089.0,137.9538,138.222,137.8068,138.049,189089.0
2015-10-23 09:30:00,161.0,161.39,160.51,161.02,91283.0,139.2425,139.5798,138.8187,139.2598,91283.0
2015-10-23 09:40:00,161.05,161.7,160.94,161.46,53069.0,139.2857,139.8479,139.1906,139.6403,53069.0
2015-10-23 09:50:00,161.45,161.55,160.69,161.11,58376.0,139.6317,139.7182,138.9744,139.3376,58376.0
2015-10-23 10:00:00,161.29,161.4,160.51,160.82,78597.0,139.4933,139.5884,138.8187,139.0868,78597.0
2015-10-23 10:10:00,160.89,160.92,160.32,160.43,30192.0,139.1474,139.1733,138.6544,138.7495,30192.0
2015-10-23 10:20:00,160.48,160.64,160.09,160.09,47017.0,138.7928,138.9311,138.4555,138.4555,47017.0
2015-10-23 10:30:00,160.05,160.27,159.64,159.64,42895.0,138.4209,138.6111,138.0663,138.0663,42895.0
2015-10-23 10:40:00,159.67,160.04,159.42,159.48,34826.0,138.0922,138.4122,137.876,137.9279,34826.0
2015-10-23 10:50:00,159.43,159.76,159.21,159.76,30908.0,137.8847,138.1701,137.6944,138.1701,30908.0
2015-10-23 11:00:00,159.72,160.06,159.7,159.84,37365.0,138.1355,138.4295,138.1182,138.2392,37365.0
2015-10-23 11:10:00,159.77,159.86,159.31,159.39,24508.0,138.1787,138.2565,137.7809,137.8501,24508.0
2015-10-23 11:20:00,159.39,159.57,159.04,159.42,37936.0,137.8501,138.0057,137.5474,137.876,37936.0
2015-10-23 11:30:00,159.42,159.46,159.08,159.29,32211.0,137.876,137.9106,137.582,137.7636,32211.0
2015-10-23 11:40:00,159.27,159.74,159.27,159.52,14245.0,137.7463,138.1528,137.7463,137.9625,14245.0
2015-10-23 11:50:00,159.47,159.79,159.43,159.54,22096.0,137.9193,138.196,137.8847,137.9798,22096.0
2015-10-23 12:00:00,159.54,159.68,159.4,159.52,50389.0,137.9798,138.1009,137.8587,137.9625,50389.0
2015-10-23 12:10:00,159.49,159.59,159.39,159.45,25393.0,137.9365,138.023,137.8501,137.902,25393.0
2015-10-23 12:20:00,159.46,159.71,159.42,159.45,22001.0,137.9106,138.1268,137.876,137.902,22001.0
2015-10-23 12:30:00,159.55,159.58,159.41,159.52,37845.0,137.9884,138.0144,137.8674,137.9625,37845.0
2015-10-23 12:40:00,159.51,159.61,159.26,159.38,29450.0,137.9538,138.0403,137.7376,137.8414,29450.0
2015-10-23 12:50:00,159.33,159.37,159.14,159.34,13359.0,137.7982,137.8328,137.6338,137.8068,13359.0
2015-10-23 13:00:00,159.32,159.32,158.87,158.94,31460.0,137.7895,137.7895,137.4003,137.4609,31460.0
2015-10-23 13:10:00,158.9,158.96,158.54,158.69,24466.0,137.4263,137.4782,137.1149,137.2447,24466.0
2015-10-23 13:20:00,158.71,159.08,158.63,158.96,19943.0,137.262,137.582,137.1928,137.4782,19943.0
2015-10-23 13:30:00,159.03,159.45,158.99,159.23,35175.0,137.5387,137.902,137.5041,137.7117,35175.0
2015-10-23 13:40:00,159.22,159.36,159.13,159.34,28401.0,137.703,137.8241,137.6252,137.8068,28401.0
2015-10-23 13:50:00,159.28,159.32,159.1,159.16,20232.0,137.7549,137.7895,137.5993,137.6511,20232.0
2015-10-23 14:00:00,159.17,159.32,159.13,159.16,24704.0,137.6598,137.7895,137.6252,137.6511,24704.0
2015-10-23 14:10:00,159.17,159.24,158.87,159.1,31770.0,137.6598,137.7203,137.4003,137.5993,31770.0
2015-10-23 14:20:00,159.1,159.41,159.06,159.18,15885.0,137.5993,137.8674,137.5647,137.6684,15885.0
2015-10-23 14:30:00,159.18,159.37,159.18,159.34,18154.0,137.6684,137.8328,137.6684,137.8068,18154.0
2015-10-23 14:40:00,159.33,159.58,159.3,159.49,18244.0,137.7982,138.0144,137.7722,137.9365,18244.0
2015-10-23 14:50:00,159.5,159.6,159.43,159.45,26756.0,137.9452,138.0317,137.8847,137.902,26756.0
2015-10-23 15:00:00,159.47,159.66,159.42,159.57,21262.0,137.9193,138.0836,137.876,138.0057,21262.0
2015-10-23 15:10:00,159.59,159.84,159.52,159.56,27918.0,138.023,138.2392,137.9625,137.9971,27918.0
2015-10-23 15:20:00,159.52,159.59,159.34,159.39,24281.0,137.9625,138.023,137.8068,137.8501,24281.0
2015-10-23 15:30:00,159.41,159.59,159.34,159.52,63140.0,137.8674,138.023,137.8068,137.9625,63140.0
2015-10-23 15:40:00,159.52,159.8,159.45,159.6,63737.0,137.9625,138.2047,137.902,138.0317,63737.0
2015-10-23 15:50:00,159.6,159.69,159.48,159.53,135710.0,138.0317,138.1095,137.9279,137.9711,135710.0
2015-10-26 09:30:00,160.07,160.42,159.54,159.99,42068.0,138.4382,138.7409,137.9798,138.369,42068.0
2015-10-26 09:40:00,160.0,160.12,159.75,160.03,36412.0,138.3776,138.4814,138.1614,138.4036,36412.0
2015-10-26 09:50:00,159.99,160.04,159.31,159.34,30764.0,138.369,138.4122,137.7809,137.8068,30764.0
2015-10-26 10:00:00,159.46,159.5,159.11,159.37,24498.0,137.9106,137.9452,137.6079,137.8328,24498.0
2015-10-26 10:10:00,159.27,159.27,158.92,159.08,25024.0,137.7463,137.7463,137.4436,137.582,25024.0
2015-10-26 10:20:00,159.03,159.41,158.99,159.04,22861.0,137.5387,137.8674,137.5041,137.5474,22861.0
2015-10-26 10:30:00,159.0,159.26,158.99,159.09,14037.0,137.5128,137.7376,137.5041,137.5906,14037.0
2015-10-26 10:40:00,159.13,159.23,159.04,159.16,12535.0,137.6252,137.7117,137.5474,137.6511,12535.0
2015-10-26 10:50:00,159.15,159.18,158.9,158.93,24570.0,137.6425,137.6684,137.4263,137.4522,24570.0
2015-10-26 11:00:00,158.91,159.05,158.87,158.97,13027.0,137.4349,137.556,137.4003,137.4868,13027.0
2015-10-26 11:10:00,158.97,159.1,158.39,158.68,68543.0,137.4868,137.5993,136.9852,137.236,68543.0
2015-10-26 11:20:00,158.7,159.05,158.7,158.93,16279.0,137.2533,137.556,137.2533,137.4522,16279.0
2015-10-26 11:30:00,158.92,159.03,158.74,158.79,17828.0,137.4436,137.5387,137.2879,137.3311,17828.0
2015-10-26 11:40:00,158.75,158.84,158.71,158.71,10844.0,137.2966,137.3744,137.262,137.262,10844.0
2015-10-26 11:50:00,158.71,158.87,158.53,158.59,23261.0,137.262,137.4003,137.1063,137.1582,23261.0
2015-10-26 12:00:00,158.58,158.68,158.35,158.45,23582.0,137.1495,137.236,136.9506,137.0371,23582.0
2015-10-26 12:10:00,158.43,158.43,158.17,158.17,17884.0,137.0198,137.0198,136.7949,136.7949,17884.0
2015-10-26 12:20:00,158.18,158.23,158.1,158.13,24146.0,136.8036,136.8468,136.7344,136.7603,24146.0
2015-10-26 12:30:00,158.13,158.15,157.81,157.82,27814.0,136.7603,136.7776,136.4836,136.4922,27814.0
2015-10-26 12:40:00,157.82,158.1,157.71,157.96,47739.0,136.4922,136.7344,136.3971,136.6133,47739.0
2015-10-26 12:50:00,157.93,158.21,157.93,158.13,14138.0,136.5874,136.8295,136.5874,136.7603,14138.0
2015-10-26 13:00:00,158.14,158.19,157.97,157.97,16774.0,136.769,136.8122,136.622,136.622,16774.0
2015-10-26 13:10:00,157.98,158.08,157.87,158.08,14139.0,136.6306,136.7171,136.5355,136.7171,14139.0
2015-10-26 13:20:00,158.07,158.09,157.91,158.05,15440.0,136.7084,136.7257,136.5701,136.6911,15440.0
2015-10-26 13:30:00,158.08,158.28,158.01,158.01,25952.0,136.7171,136.8901,136.6566,136.6566,25952.0
2015-10-26 13:40:00,158.01,158.5,158.01,158.5,16179.0,136.6566,137.0803,136.6566,137.0803,16179.0
2015-10-26 13:50:00,158.52,158.57,158.17,158.17,16402.0,137.0976,137.1409,136.7949,136.7949,16402.0
2015-10-26 14:00:00,158.22,158.38,158.2,158.38,14954.0,136.8382,136.9766,136.8209,136.9766,14954.0
2015-10-26 14:10:00,158.34,158.36,158.03,158.05,15887.0,136.942,136.9593,136.6739,136.6911,15887.0
2015-10-26 14:20:00,158.05,158.33,157.95,158.27,18424.0,136.6911,136.9333,136.6047,136.8814,18424.0
2015-10-26 14:30:00,158.26,158.36,158.25,158.34,19302.0,136.8728,136.9593,136.8641,136.942,19302.0
2015-10-26 14:40:00,158.37,158.6,158.29,158.49,14449.0,136.9679,137.1668,136.8987,137.0717,14449.0
2015-10-26 14:50:00,158.49,158.76,158.44,158.76,25319.0,137.0717,137.3052,137.0284,137.3052,25319.0
2015-10-26 15:00:00,158.75,158.75,158.59,158.73,21400.0,137.2966,137.2966,137.1582,137.2793,21400.0
2015-10-26 15:10:00,158.73,158.89,158.62,158.84,23596.0,137.2793,137.4176,137.1841,137.3744,23596.0
2015-10-26 15:20:00,158.88,158.89,158.79,158.87,16596.0,137.409,137.4176,137.3311,137.4003,16596.0
2015-10-26 15:30:00,158.84,158.87,158.52,158.52,31593.0,137.3744,137.4003,137.0976,137.0976,31593.0
2015-10-26 15:40:00,158.51,158.55,158.3,158.3,67338.0,137.089,137.1236,136.9074,136.9074,67338.0
2015-10-26 15:50:00,158.3,158.35,157.74,157.85,245771.0,136.9074,136.9506,136.423,136.5182,245771.0
2015-10-27 09:30:00,155.5,157.17,155.25,156.78,108717.0,134.4858,135.9301,134.2695,135.5928,108717.0
2015-10-27 09:40:00,156.76,157.18,156.57,156.85,39247.0,135.5755,135.9387,135.4112,135.6533,39247.0
2015-10-27 09:50:00,156.77,157.21,156.64,157.17,28252.0,135.5841,135.9647,135.4717,135.9301,28252.0
2015-10-27 10:00:00,157.1,157.32,156.96,157.14,24550.0,135.8695,136.0598,135.7485,135.9041,24550.0
2015-10-27 10:10:00,157.12,157.14,156.55,156.8,50987.0,135.8868,135.9041,135.3939,135.6101,50987.0
2015-10-27 10:20:00,156.77,156.8,156.4,156.68,29475.0,135.5841,135.6101,135.2641,135.5063,29475.0
2015-10-27 10:30:00,156.61,157.34,156.6,157.3,21903.0,135.4458,136.0771,135.4371,136.0425,21903.0
2015-10-27 10:40:00,157.23,157.47,157.13,157.44,15803.0,135.982,136.1895,135.8955,136.1636,15803.0
2015-10-27 10:50:00,157.48,157.66,157.25,157.37,20281.0,136.1982,136.3539,135.9993,136.103,20281.0
2015-10-27 11:00:00,157.36,157.9,157.32,157.65,24654.0,136.0944,136.5614,136.0598,136.3452,24654.0
2015-10-27 11:10:00,157.64,157.68,156.98,157.14,17488.0,136.3366,136.3712,135.7657,135.9041,17488.0
2015-10-27 11:20:00,157.18,157.53,157.13,157.24,28666.0,135.9387,136.2414,135.8955,135.9906,28666.0
2015-10-27 11:30:00,157.25,157.45,156.9,156.9,13725.0,135.9993,136.1722,135.6966,135.6966,13725.0
2015-10-27 11:40:00,156.9,156.95,156.73,156.8,12319.0,135.6966,135.7398,135.5495,135.6101,12319.0
2015-10-27 11:50:00,156.8,156.8,156.11,156.24,24881.0,135.6101,135.6101,135.0133,135.1258,24881.0
2015-10-27 12:00:00,156.21,156.23,155.94,156.17,47216.0,135.0998,135.1171,134.8663,135.0652,47216.0
2015-10-27 12:10:00,156.13,156.27,155.97,156.09,10289.0,135.0306,135.1517,134.8922,134.996,10289.0
2015-10-27 12:20:00,156.01,156.15,155.94,156.05,12343.0,134.9268,135.0479,134.8663,134.9614,12343.0
2015-10-27 12:30:00,156.07,156.35,156.06,156.32,14627.0,134.9787,135.2209,134.9701,135.1949,14627.0
2015-10-27 12:40:00,156.3,156.54,156.26,156.38,12175.0,135.1776,135.3852,135.143,135.2468,12175.0
2015-10-27 12:50:00,156.39,156.4,156.12,156.19,12803.0,135.2555,135.2641,135.022,135.0825,12803.0
2015-10-27 13:00:00,156.14,156.14,155.76,155.92,29196.0,135.0393,135.0393,134.7106,134.849,29196.0
2015-10-27 13:10:00,155.9,155.92,155.76,155.78,15485.0,134.8317,134.849,134.7106,134.7279,15485.0
2015-10-27 13:20:00,155.79,155.88,155.76,155.82,17384.0,134.7366,134.8144,134.7106,134.7625,17384.0
2015-10-27 13:30:00,155.81,156.14,155.8,156.08,11162.0,134.7539,135.0393,134.7452,134.9874,11162.0
2015-10-27 13:40:00,156.08,156.12,155.76,155.77,31774.0,134.9874,135.022,134.7106,134.7193,31774.0
2015-10-27 13:50:00,155.77,155.78,155.33,155.35,29491.0,134.7193,134.7279,134.3387,134.356,29491.0
2015-10-27 14:00:00,155.33,155.61,155.12,155.28,48202.0,134.3387,134.5809,134.1571,134.2955,48202.0
2015-10-27 14:10:00,155.26,155.35,155.0,155.0,21028.0,134.2782,134.356,134.0533,134.0533,21028.0
2015-10-27 14:20:00,154.99,155.29,154.99,155.24,20671.0,134.0447,134.3041,134.0447,134.2609,20671.0
2015-10-27 14:30:00,155.2,155.31,155.16,155.22,20705.0,134.2263,134.3214,134.1917,134.2436,20705.0
2015-10-27 14:40:00,155.25,155.29,154.84,154.84,37857.0,134.2695,134.3041,133.9149,133.9149,37857.0
2015-10-27 14:50:00,154.83,155.12,154.73,154.95,26338.0,133.9063,134.1571,133.8198,134.0101,26338.0
2015-10-27 15:00:00,154.95,155.08,154.89,155.08,32735.0,134.0101,134.1225,133.9582,134.1225,32735.0
2015-10-27 15:10:00,155.07,155.22,154.98,155.01,36254.0,134.1139,134.2436,134.036,134.062,36254.0
2015-10-27 15:20:00,154.99,155.63,154.97,155.6,50665.0,134.0447,134.5982,134.0274,134.5722,50665.0
2015-10-27 15:30:00,155.59,156.0,155.59,155.93,60724.0,134.5636,134.9182,134.5636,134.8576,60724.0
2015-10-27 15:40:00,155.92,156.22,155.86,155.88,50622.0,134.849,135.1085,134.7971,134.8144,50622.0
2015-10-27 15:50:00,155.87,156.02,155.82,155.95,85427.0,134.8058,134.9355,134.7625,134.8749,85427.0
2015-10-28 09:30:00,156.67,157.12,156.1,156.1,37569.0,135.4976,135.8868,135.0047,135.0047,37569.0
2015-10-28 09:40:00,156.14,156.33,155.74,155.74,28303.0,135.0393,135.2036,134.6933,134.6933,28303.0
2015-10-28 09:50:00,155.71,155.98,155.5,155.97,19699.0,134.6674,134.9009,134.4858,134.8922,19699.0
2015-10-28 10:00:00,155.98,156.36,155.93,156.11,28696.0,134.9009,135.2295,134.8576,135.0133,28696.0
2015-10-28 10:10:00,156.14,156.19,155.93,155.93,15185.0,135.0393,135.0825,134.8576,134.8576,15185.0
2015-10-28 10:20:00,155.94,156.01,155.52,155.52,15078.0,134.8663,134.9268,134.5031,134.5031,15078.0
2015-10-28 10:30:00,155.52,155.58,155.41,155.5,24166.0,134.5031,134.5549,134.4079,134.4858,24166.0
2015-10-28 10:40:00,155.5,156.05,155.45,155.94,44283.0,134.4858,134.9614,134.4425,134.8663,44283.0
2015-10-28 10:50:00,155.94,155.95,155.76,155.94,19141.0,134.8663,134.8749,134.7106,134.8663,19141.0
2015-10-28 11:00:00,155.93,155.98,155.51,155.51,17062.0,134.8576,134.9009,134.4944,134.4944,17062.0
2015-10-28 11:10:00,155.54,155.56,155.39,155.5,15296.0,134.5203,134.5376,134.3906,134.4858,15296.0
2015-10-28 11:20:00,155.51,155.55,155.44,155.53,12209.0,134.4944,134.529,134.4339,134.5117,12209.0
2015-10-28 11:30:00,155.56,155.56,155.43,155.5,12522.0,134.5376,134.5376,134.4252,134.4858,12522.0
2015-10-28 11:40:00,155.47,155.64,155.42,155.42,13970.0,134.4598,134.6068,134.4166,134.4166,13970.0
2015-10-28 11:50:00,155.4,155.46,155.21,155.39,20416.0,134.3993,134.4512,134.2349,134.3906,20416.0
2015-10-28 12:00:00,155.33,155.4,155.11,155.15,12549.0,134.3387,134.3993,134.1485,134.1831,12549.0
2015-10-28 12:10:00,155.17,155.3,155.02,155.15,22934.0,134.2004,134.3128,134.0706,134.1831,22934.0
2015-10-28 12:20:00,155.14,155.14,154.98,155.08,19086.0,134.1744,134.1744,134.036,134.1225,19086.0
2015-10-28 12:30:00,155.09,155.26,155.08,155.17,19132.0,134.1312,134.2782,134.1225,134.2004,19132.0
2015-10-28 12:40:00,155.18,155.18,154.97,154.97,24507.0,134.209,134.209,134.0274,134.0274,24507.0
2015-10-28 12:50:00,154.96,155.09,154.89,155.06,51485.0,134.0187,134.1312,133.9582,134.1052,51485.0
2015-10-28 13:00:00,155.06,155.2,154.95,155.0,15752.0,134.1052,134.2263,134.0101,134.0533,15752.0
2015-10-28 13:10:00,155.02,155.11,154.95,154.95,15891.0,134.0706,134.1485,134.0101,134.0101,15891.0
2015-10-28 13:20:00,154.98,155.04,154.93,154.94,18103.0,134.036,134.0879,133.9928,134.0014,18103.0
2015-10-28 13:30:00,154.92,154.92,154.62,154.73,18603.0,133.9841,133.9841,133.7247,133.8198,18603.0
2015-10-28 13:40:00,154.76,155.15,154.74,155.12,24804.0,133.8458,134.1831,133.8285,134.1571,24804.0
2015-10-28 13:50:00,155.13,155.69,155.02,155.66,30076.0,134.1658,134.6501,134.0706,134.6241,30076.0
2015-10-28 14:00:00,155.65,155.65,154.31,154.65,37312.0,134.6155,134.6155,133.4566,133.7506,37312.0
2015-10-28 14:10:00,154.66,154.66,153.87,154.16,76064.0,133.7593,133.7593,133.076,133.3268,76064.0
2015-10-28 14:20:00,154.14,154.76,154.09,154.52,48547.0,133.3095,133.8458,133.2663,133.6382,48547.0
2015-10-28 14:30:00,154.51,154.53,154.06,154.51,25355.0,133.6295,133.6468,133.2404,133.6295,25355.0
2015-10-28 14:40:00,154.48,154.67,154.42,154.49,38702.0,133.6036,133.7679,133.5517,133.6122,38702.0
2015-10-28 14:50:00,154.51,154.78,154.37,154.47,55267.0,133.6295,133.8631,133.5085,133.5949,55267.0
2015-10-28 15:00:00,154.44,154.77,154.44,154.63,94540.0,133.569,133.8544,133.569,133.7333,94540.0
2015-10-28 15:10:00,154.65,154.69,154.4,154.43,54178.0,133.7506,133.7852,133.5344,133.5604,54178.0
2015-10-28 15:20:00,154.45,154.6,154.17,154.59,47638.0,133.5777,133.7074,133.3355,133.6987,47638.0
2015-10-28 15:30:00,154.63,154.9,154.59,154.85,55597.0,133.7333,133.9668,133.6987,133.9236,55597.0
2015-10-28 15:40:00,154.84,155.19,154.81,155.11,63050.0,133.9149,134.2176,133.889,134.1485,63050.0
2015-10-28 15:50:00,155.09,155.32,155.08,155.24,69722.0,134.1312,134.3301,134.1225,134.2609,69722.0
2015-10-29 09:30:00,155.0,155.57,154.96,155.21,29218.0,134.0533,134.5463,134.0187,134.2349,29218.0
2015-10-29 09:40:00,155.12,155.96,155.06,155.94,9898.0,134.1571,134.8836,134.1052,134.8663,9898.0
2015-10-29 09:50:00,155.84,155.99,155.51,155.63,26114.0,134.7798,134.9095,134.4944,134.5982,26114.0
2015-10-29 10:00:00,155.61,156.25,155.5,156.15,26078.0,134.5809,135.1344,134.4858,135.0479,26078.0
2015-10-29 10:10:00,156.18,156.32,155.97,156.03,33175.0,135.0739,135.1949,134.8922,134.9441,33175.0
2015-10-29 10:20:00,156.05,156.17,155.6,155.66,31626.0,134.9614,135.0652,134.5722,134.6241,31626.0
2015-10-29 10:30:00,155.62,155.87,155.57,155.72,20252.0,134.5895,134.8058,134.5463,134.676,20252.0
2015-10-29 10:40:00,155.63,155.76,155.14,155.14,16591.0,134.5982,134.7106,134.1744,134.1744,16591.0
2015-10-29 10:50:00,155.17,155.17,154.9,155.1,16277.0,134.2004,134.2004,133.9668,134.1398,16277.0
2015-10-29 11:00:00,155.05,155.12,154.75,154.88,17499.0,134.0966,134.1571,133.8371,133.9495,17499.0
2015-10-29 11:10:00,154.84,155.25,154.81,155.25,11901.0,133.9149,134.2695,133.889,134.2695,11901.0
2015-10-29 11:20:00,155.22,155.22,154.97,155.19,19008.0,134.2436,134.2436,134.0274,134.2176,19008.0
2015-10-29 11:30:00,155.17,155.3,155.03,155.22,16764.0,134.2004,134.3128,134.0793,134.2436,16764.0
2015-10-29 11:40:00,155.25,155.3,155.16,155.16,10141.0,134.2695,134.3128,134.1917,134.1917,10141.0
2015-10-29 11:50:00,155.18,155.39,155.17,155.36,16977.0,134.209,134.3906,134.2004,134.3647,16977.0
2015-10-29 12:00:00,155.36,155.69,155.35,155.58,25388.0,134.3647,134.6501,134.356,134.5549,25388.0
2015-10-29 12:10:00,155.59,155.84,155.53,155.84,14896.0,134.5636,134.7798,134.5117,134.7798,14896.0
2015-10-29 12:20:00,155.84,155.84,155.58,155.74,10928.0,134.7798,134.7798,134.5549,134.6933,10928.0
2015-10-29 12:30:00,155.75,155.93,155.7,155.86,16005.0,134.702,134.8576,134.6587,134.7971,16005.0
2015-10-29 12:40:00,155.83,155.83,155.7,155.77,12654.0,134.7712,134.7712,134.6587,134.7193,12654.0
2015-10-29 12:50:00,155.8,155.81,155.58,155.65,11498.0,134.7452,134.7539,134.5549,134.6155,11498.0
2015-10-29 13:00:00,155.66,155.69,155.52,155.64,18691.0,134.6241,134.6501,134.5031,134.6068,18691.0
2015-10-29 13:10:00,155.6,155.73,155.55,155.73,8584.0,134.5722,134.6847,134.529,134.6847,8584.0
2015-10-29 13:20:00,155.7,155.72,155.6,155.65,9654.0,134.6587,134.676,134.5722,134.6155,9654.0
2015-10-29 13:30:00,155.65,155.65,155.26,155.3,14367.0,134.6155,134.6155,134.2782,134.3128,14367.0
2015-10-29 13:40:00,155.28,155.31,155.07,155.09,17785.0,134.2955,134.3214,134.1139,134.1312,17785.0
2015-10-29 13:50:00,155.09,155.18,155.05,155.13,18366.0,134.1312,134.209,134.0966,134.1658,18366.0
2015-10-29 14:00:00,155.12,155.23,155.1,155.13,16475.0,134.1571,134.2522,134.1398,134.1658,16475.0
2015-10-29 14:10:00,155.1,155.14,155.02,155.04,11313.0,134.1398,134.1744,134.0706,134.0879,11313.0
2015-10-29 14:20:00,155.08,155.35,155.07,155.31,18731.0,134.1225,134.356,134.1139,134.3214,18731.0
2015-10-29 14:30:00,155.31,155.48,155.29,155.48,21257.0,134.3214,134.4685,134.3041,134.4685,21257.0
2015-10-29 14:40:00,155.5,155.62,155.44,155.44,13550.0,134.4858,134.5895,134.4339,134.4339,13550.0
2015-10-29 14:50:00,155.45,155.53,155.41,155.52,16095.0,134.4425,134.5117,134.4079,134.5031,16095.0
2015-10-29 15:00:00,155.52,155.68,155.42,155.68,18930.0,134.5031,134.6414,134.4166,134.6414,18930.0
2015-10-29 15:10:00,155.67,156.12,155.64,156.11,29153.0,134.6328,135.022,134.6068,135.0133,29153.0
2015-10-29 15:20:00,156.14,156.27,156.13,156.21,23607.0,135.0393,135.1517,135.0306,135.0998,23607.0
2015-10-29 15:30:00,156.19,156.54,156.15,156.52,24637.0,135.0825,135.3852,135.0479,135.3679,24637.0
2015-10-29 15:40:00,156.55,156.79,156.54,156.74,48994.0,135.3939,135.6014,135.3852,135.5582,48994.0
2015-10-29 15:50:00,156.73,156.74,156.3,156.39,128695.0,135.5495,135.5582,135.1776,135.2555,128695.0
2015-10-30 09:30:00,156.43,156.56,155.5,155.82,44291.0,135.2901,135.4025,134.4858,134.7625,44291.0
2015-10-30 09:40:00,155.84,156.05,155.41,155.45,37679.0,134.7798,134.9614,134.4079,134.4425,37679.0
2015-10-30 09:50:00,155.39,155.6,155.18,155.19,14694.0,134.3906,134.5722,134.209,134.2176,14694.0
2015-10-30 10:00:00,155.29,155.34,154.7,154.86,51579.0,134.3041,134.3474,133.7939,133.9322,51579.0
2015-10-30 10:10:00,154.83,154.86,154.54,154.86,104931.0,133.9063,133.9322,133.6555,133.9322,104931.0
2015-10-30 10:20:00,154.8,154.84,154.55,154.81,97915.0,133.8804,133.9149,133.6641,133.889,97915.0
2015-10-30 10:30:00,154.85,155.01,154.82,154.96,33795.0,133.9236,134.062,133.8977,134.0187,33795.0
2015-10-30 10:40:00,154.89,155.43,154.87,155.36,31607.0,133.9582,134.4252,133.9409,134.3647,31607.0
2015-10-30 10:50:00,155.39,155.43,155.32,155.4,27349.0,134.3906,134.4252,134.3301,134.3993,27349.0
2015-10-30 11:00:00,155.43,155.45,155.32,155.42,35396.0,134.4252,134.4425,134.3301,134.4166,35396.0
2015-10-30 11:10:00,155.42,155.48,155.37,155.41,40480.0,134.4166,134.4685,134.3733,134.4079,40480.0
2015-10-30 11:20:00,155.4,155.52,155.37,155.49,25629.0,134.3993,134.5031,134.3733,134.4771,25629.0
2015-10-30 11:30:00,155.49,155.73,155.49,155.73,23431.0,134.4771,134.6847,134.4771,134.6847,23431.0
2015-10-30 11:40:00,155.75,155.93,155.71,155.93,21947.0,134.702,134.8576,134.6674,134.8576,21947.0
2015-10-30 11:50:00,155.94,156.0,155.85,155.85,25226.0,134.8663,134.9182,134.7885,134.7885,25226.0
2015-10-30 12:00:00,155.84,155.93,155.8,155.84,19475.0,134.7798,134.8576,134.7452,134.7798,19475.0
2015-10-30 12:10:00,155.86,156.07,155.86,156.04,17935.0,134.7971,134.9787,134.7971,134.9528,17935.0
2015-10-30 12:20:00,156.05,156.17,156.03,156.04,20400.0,134.9614,135.0652,134.9441,134.9528,20400.0
2015-10-30 12:30:00,156.07,156.17,156.03,156.11,21161.0,134.9787,135.0652,134.9441,135.0133,21161.0
2015-10-30 12:40:00,156.11,156.22,155.75,155.77,28954.0,135.0133,135.1085,134.702,134.7193,28954.0
2015-10-30 12:50:00,155.77,156.11,155.77,156.09,30493.0,134.7193,135.0133,134.7193,134.996,30493.0
2015-10-30 13:00:00,156.11,156.24,156.07,156.24,19738.0,135.0133,135.1258,134.9787,135.1258,19738.0
2015-10-30 13:10:00,156.23,156.31,156.1,156.25,18220.0,135.1171,135.1863,135.0047,135.1344,18220.0
2015-10-30 13:20:00,156.27,156.37,156.23,156.25,16718.0,135.1517,135.2382,135.1171,135.1344,16718.0
2015-10-30 13:30:00,156.24,156.24,156.1,156.19,19817.0,135.1258,135.1258,135.0047,135.0825,19817.0
2015-10-30 13:40:00,156.18,156.4,156.11,156.32,21426.0,135.0739,135.2641,135.0133,135.1949,21426.0
2015-10-30 13:50:00,156.32,156.34,156.19,156.28,20490.0,135.1949,135.2122,135.0825,135.1603,20490.0
2015-10-30 14:00:00,156.28,156.42,156.17,156.17,44502.0,135.1603,135.2814,135.0652,135.0652,44502.0
2015-10-30 14:10:00,156.16,156.4,156.16,156.37,20919.0,135.0566,135.2641,135.0566,135.2382,20919.0
2015-10-30 14:20:00,156.35,156.35,156.05,156.06,18730.0,135.2209,135.2209,134.9614,134.9701,18730.0
2015-10-30 14:30:00,156.05,156.25,156.05,156.13,29604.0,134.9614,135.1344,134.9614,135.0306,29604.0
2015-10-30 14:40:00,156.13,156.17,156.02,156.07,21706.0,135.0306,135.0652,134.9355,134.9787,21706.0
2015-10-30 14:50:00,156.02,156.11,155.99,155.99,24607.0,134.9355,135.0133,134.9095,134.9095,24607.0
2015-10-30 15:00:00,155.97,156.14,155.85,156.07,48876.0,134.8922,135.0393,134.7885,134.9787,48876.0
2015-10-30 15:10:00,156.05,156.16,155.97,156.01,30263.0,134.9614,135.0566,134.8922,134.9268,30263.0
2015-10-30 15:20:00,156.05,156.11,155.76,155.76,100091.0,134.9614,135.0133,134.7106,134.7106,100091.0
2015-10-30 15:30:00,155.76,155.85,155.65,155.71,41237.0,134.7106,134.7885,134.6155,134.6674,41237.0
2015-10-30 15:40:00,155.7,156.05,155.65,156.05,95538.0,134.6587,134.9614,134.6155,134.9614,95538.0
2015-10-30 15:50:00,156.0,156.07,155.65,156.05,511085.0,134.9182,134.9787,134.6155,134.9614,511085.0
2015-11-02 09:30:00,156.29,157.72,156.29,157.58,48318.0,135.169,136.4057,135.169,136.2847,48318.0
2015-11-02 09:40:00,157.61,157.81,157.36,157.61,59842.0,136.3106,136.4836,136.0944,136.3106,59842.0
2015-11-02 09:50:00,157.53,157.7,157.33,157.7,36363.0,136.2414,136.3884,136.0684,136.3884,36363.0
2015-11-02 10:00:00,157.57,157.57,157.15,157.38,27227.0,136.276,136.276,135.9128,136.1117,27227.0
2015-11-02 10:10:00,157.33,157.78,157.21,157.63,31654.0,136.0684,136.4576,135.9647,136.3279,31654.0
2015-11-02 10:20:00,157.64,157.78,157.32,157.39,34089.0,136.3366,136.4576,136.0598,136.1203,34089.0
2015-11-02 10:30:00,157.39,157.68,157.35,157.61,52739.0,136.1203,136.3712,136.0857,136.3106,52739.0
2015-11-02 10:40:00,157.65,157.65,157.3,157.46,35096.0,136.3452,136.3452,136.0425,136.1809,35096.0
2015-11-02 10:50:00,157.44,157.67,157.32,157.56,30053.0,136.1636,136.3625,136.0598,136.2674,30053.0
2015-11-02 11:00:00,157.53,157.72,157.38,157.56,24183.0,136.2414,136.4057,136.1117,136.2674,24183.0
2015-11-02 11:10:00,157.56,157.76,157.4,157.61,27414.0,136.2674,136.4403,136.129,136.3106,27414.0
2015-11-02 11:20:00,157.61,157.63,157.48,157.49,20172.0,136.3106,136.3279,136.1982,136.2068,20172.0
2015-11-02 11:30:00,157.52,157.59,157.48,157.55,17252.0,136.2328,136.2933,136.1982,136.2587,17252.0
2015-11-02 11:40:00,157.58,157.65,157.42,157.54,23886.0,136.2847,136.3452,136.1463,136.2501,23886.0
2015-11-02 11:50:00,157.53,157.64,157.53,157.64,20811.0,136.2414,136.3366,136.2414,136.3366,20811.0
2015-11-02 12:00:00,157.65,157.72,157.61,157.62,15564.0,136.3452,136.4057,136.3106,136.3193,15564.0
2015-11-02 12:10:00,157.64,157.67,157.6,157.64,34815.0,136.3366,136.3625,136.302,136.3366,34815.0
2015-11-02 12:20:00,157.64,157.77,157.63,157.72,17332.0,136.3366,136.449,136.3279,136.4057,17332.0
2015-11-02 12:30:00,157.74,157.74,157.44,157.51,15792.0,136.423,136.423,136.1636,136.2241,15792.0
2015-11-02 12:40:00,157.52,157.59,157.5,157.55,12902.0,136.2328,136.2933,136.2155,136.2587,12902.0
2015-11-02 12:50:00,157.55,157.81,157.54,157.8,18148.0,136.2587,136.4836,136.2501,136.4749,18148.0
2015-11-02 13:00:00,157.82,157.97,157.78,157.8,31220.0,136.4922,136.622,136.4576,136.4749,31220.0
2015-11-02 13:10:00,157.8,158.02,157.79,158.01,29980.0,136.4749,136.6652,136.4663,136.6566,29980.0
2015-11-02 13:20:00,158.01,158.26,158.01,158.25,24781.0,136.6566,136.8728,136.6566,136.8641,24781.0
2015-11-02 13:30:00,158.27,158.49,158.26,158.44,18450.0,136.8814,137.0717,136.8728,137.0284,18450.0
2015-11-02 13:40:00,158.42,158.65,158.42,158.61,16271.0,137.0111,137.2101,137.0111,137.1755,16271.0
2015-11-02 13:50:00,158.61,158.71,158.55,158.66,39726.0,137.1755,137.262,137.1236,137.2187,39726.0
2015-11-02 14:00:00,158.67,158.67,158.29,158.3,16712.0,137.2274,137.2274,136.8987,136.9074,16712.0
2015-11-02 14:10:00,158.28,158.35,158.05,158.2,13701.0,136.8901,136.9506,136.6911,136.8209,13701.0
2015-11-02 14:20:00,158.21,158.43,158.19,158.43,25375.0,136.8295,137.0198,136.8122,137.0198,25375.0
2015-11-02 14:30:00,158.43,158.55,158.4,158.44,16336.0,137.0198,137.1236,136.9938,137.0284,16336.0
2015-11-02 14:40:00,158.44,158.62,158.44,158.53,22964.0,137.0284,137.1841,137.0284,137.1063,22964.0
2015-11-02 14:50:00,158.54,159.15,158.53,159.09,35072.0,137.1149,137.6425,137.1063,137.5906,35072.0
2015-11-02 15:00:00,159.09,159.14,158.67,158.69,32342.0,137.5906,137.6338,137.2274,137.2447,32342.0
2015-11-02 15:10:00,158.7,158.73,158.61,158.72,18451.0,137.2533,137.2793,137.1755,137.2706,18451.0
2015-11-02 15:20:00,158.74,159.15,158.74,158.99,47835.0,137.2879,137.6425,137.2879,137.5041,47835.0
2015-11-02 15:30:00,159.02,159.02,158.9,158.93,64293.0,137.5301,137.5301,137.4263,137.4522,64293.0
2015-11-02 15:40:00,158.93,159.11,158.78,158.89,68614.0,137.4522,137.6079,137.3225,137.4176,68614.0
2015-11-02 15:50:00,158.92,159.0,158.78,158.91,107308.0,137.4436,137.5128,137.3225,137.4349,107308.0
2015-11-03 09:30:00,158.34,159.12,158.2,158.92,28915.0,136.942,137.6165,136.8209,137.4436,28915.0
2015-11-03 09:40:00,159.05,159.2,158.65,158.84,22577.0,137.556,137.6857,137.2101,137.3744,22577.0
2015-11-03 09:50:00,158.84,158.93,158.45,158.93,21437.0,137.3744,137.4522,137.0371,137.4522,21437.0
2015-11-03 10:00:00,158.78,159.14,158.74,158.95,30749.0,137.3225,137.6338,137.2879,137.4695,30749.0
2015-11-03 10:10:00,158.95,159.09,158.74,159.06,28857.0,137.4695,137.5906,137.2879,137.5647,28857.0
2015-11-03 10:20:00,159.01,159.59,158.94,159.59,26121.0,137.5214,138.023,137.4609,138.023,26121.0
2015-11-03 10:30:00,159.6,159.68,159.17,159.32,47953.0,138.0317,138.1009,137.6598,137.7895,47953.0
2015-11-03 10:40:00,159.31,159.38,159.11,159.11,25982.0,137.7809,137.8414,137.6079,137.6079,25982.0
2015-11-03 10:50:00,159.15,159.65,159.1,159.64,32307.0,137.6425,138.0749,137.5993,138.0663,32307.0
2015-11-03 11:00:00,159.64,159.65,159.39,159.56,19438.0,138.0663,138.0749,137.8501,137.9971,19438.0
2015-11-03 11:10:00,159.58,159.65,159.39,159.64,15925.0,138.0144,138.0749,137.8501,138.0663,15925.0
2015-11-03 11:20:00,159.64,159.81,159.47,159.64,20798.0,138.0663,138.2133,137.9193,138.0663,20798.0
2015-11-03 11:30:00,159.64,159.64,159.41,159.62,26310.0,138.0663,138.0663,137.8674,138.049,26310.0
2015-11-03 11:40:00,159.61,159.61,159.39,159.5,11290.0,138.0403,138.0403,137.8501,137.9452,11290.0
2015-11-03 11:50:00,159.5,159.55,159.4,159.45,11395.0,137.9452,137.9884,137.8587,137.902,11395.0
2015-11-03 12:00:00,159.47,159.56,159.29,159.47,16429.0,137.9193,137.9971,137.7636,137.9193,16429.0
2015-11-03 12:10:00,159.41,159.56,159.18,159.25,20006.0,137.8674,137.9971,137.6684,137.729,20006.0
2015-11-03 12:20:00,159.31,159.64,159.31,159.62,26045.0,137.7809,138.0663,137.7809,138.049,26045.0
2015-11-03 12:30:00,159.64,159.65,159.45,159.46,19696.0,138.0663,138.0749,137.902,137.9106,19696.0
2015-11-03 12:40:00,159.42,159.48,159.32,159.42,13949.0,137.876,137.9279,137.7895,137.876,13949.0
2015-11-03 12:50:00,159.41,159.59,159.41,159.59,14017.0,137.8674,138.023,137.8674,138.023,14017.0
2015-11-03 13:00:00,159.52,159.54,159.37,159.39,20557.0,137.9625,137.9798,137.8328,137.8501,20557.0
2015-11-03 13:10:00,159.38,159.38,159.29,159.34,28410.0,137.8414,137.8414,137.7636,137.8068,28410.0
2015-11-03 13:20:00,159.37,159.39,159.25,159.3,34321.0,137.8328,137.8501,137.729,137.7722,34321.0
2015-11-03 13:30:00,159.28,159.35,159.18,159.22,12617.0,137.7549,137.8155,137.6684,137.703,12617.0
2015-11-03 13:40:00,159.24,159.31,159.15,159.15,65709.0,137.7203,137.7809,137.6425,137.6425,65709.0
2015-11-03 13:50:00,159.14,159.17,159.03,159.08,10995.0,137.6338,137.6598,137.5387,137.582,10995.0
2015-11-03 14:00:00,159.06,159.4,158.96,159.35,18159.0,137.5647,137.8587,137.4782,137.8155,18159.0
2015-11-03 14:10:00,159.32,159.64,159.32,159.58,13546.0,137.7895,138.0663,137.7895,138.0144,13546.0
2015-11-03 14:20:00,159.61,159.7,159.42,159.67,14752.0,138.0403,138.1182,137.876,138.0922,14752.0
2015-11-03 14:30:00,159.72,159.93,159.68,159.68,26952.0,138.1355,138.3171,138.1009,138.1009,26952.0
2015-11-03 14:40:00,159.67,159.7,159.48,159.52,17164.0,138.0922,138.1182,137.9279,137.9625,17164.0
2015-11-03 14:50:00,159.53,159.6,159.33,159.34,13121.0,137.9711,138.0317,137.7982,137.8068,13121.0
2015-11-03 15:00:00,159.33,159.33,159.07,159.11,23435.0,137.7982,137.7982,137.5733,137.6079,23435.0
2015-11-03 15:10:00,159.11,159.33,159.1,159.33,26661.0,137.6079,137.7982,137.5993,137.7982,26661.0
2015-11-03 15:20:00,159.36,159.43,159.21,159.27,30065.0,137.8241,137.8847,137.6944,137.7463,30065.0
2015-11-03 15:30:00,159.26,159.32,159.19,159.27,66767.0,137.7376,137.7895,137.6771,137.7463,66767.0
2015-11-03 15:40:00,159.27,159.31,158.97,159.16,68524.0,137.7463,137.7809,137.4868,137.6511,68524.0
2015-11-03 15:50:00,159.13,159.17,158.97,159.12,111093.0,137.6252,137.6598,137.4868,137.6165,111093.0
2015-11-04 09:30:00,159.91,160.0,159.35,159.5,57353.0,138.2998,138.3776,137.8155,137.9452,57353.0
2015-11-04 09:40:00,159.42,159.48,159.03,159.03,35126.0,137.876,137.9279,137.5387,137.5387,35126.0
2015-11-04 09:50:00,159.04,159.04,158.62,158.72,14965.0,137.5474,137.5474,137.1841,137.2706,14965.0
2015-11-04 10:00:00,158.79,159.09,158.7,159.0,25439.0,137.3311,137.5906,137.2533,137.5128,25439.0
2015-11-04 10:10:00,159.0,159.1,158.87,159.09,52283.0,137.5128,137.5993,137.4003,137.5906,52283.0
2015-11-04 10:20:00,159.11,159.25,159.0,159.01,22954.0,137.6079,137.729,137.5128,137.5214,22954.0
2015-11-04 10:30:00,159.05,159.25,158.96,159.07,14915.0,137.556,137.729,137.4782,137.5733,14915.0
2015-11-04 10:40:00,159.05,159.24,158.95,159.19,31526.0,137.556,137.7203,137.4695,137.6771,31526.0
2015-11-04 10:50:00,159.24,159.24,158.93,159.05,6839.0,137.7203,137.7203,137.4522,137.556,6839.0
2015-11-04 11:00:00,159.04,159.14,158.8,159.14,39431.0,137.5474,137.6338,137.3398,137.6338,39431.0
2015-11-04 11:10:00,159.1,159.31,159.1,159.23,41440.0,137.5993,137.7809,137.5993,137.7117,41440.0
2015-11-04 11:20:00,159.18,159.28,159.09,159.28,15013.0,137.6684,137.7549,137.5906,137.7549,15013.0
2015-11-04 11:30:00,159.3,159.33,158.95,159.05,19931.0,137.7722,137.7982,137.4695,137.556,19931.0
2015-11-04 11:40:00,159.01,159.02,158.7,158.94,42779.0,137.5214,137.5301,137.2533,137.4609,42779.0
2015-11-04 11:50:00,158.9,158.94,158.58,158.69,10165.0,137.4263,137.4609,137.1495,137.2447,10165.0
2015-11-04 12:00:00,158.67,158.86,158.59,158.85,19735.0,137.2274,137.3917,137.1582,137.383,19735.0
2015-11-04 12:10:00,158.83,159.02,158.83,159.0,4895.0,137.3657,137.5301,137.3657,137.5128,4895.0
2015-11-04 12:20:00,158.91,159.06,158.89,158.9,12408.0,137.4349,137.5647,137.4176,137.4263,12408.0
2015-11-04 12:30:00,158.86,158.97,158.73,158.85,13326.0,137.3917,137.4868,137.2793,137.383,13326.0
2015-11-04 12:40:00,158.85,159.05,158.77,158.96,13785.0,137.383,137.556,137.3138,137.4782,13785.0
2015-11-04 12:50:00,158.92,158.92,158.76,158.82,6065.0,137.4436,137.4436,137.3052,137.3571,6065.0
2015-11-04 13:00:00,158.83,158.83,158.58,158.65,19531.0,137.3657,137.3657,137.1495,137.2101,19531.0
2015-11-04 13:10:00,158.65,158.76,158.64,158.71,20265.0,137.2101,137.3052,137.2014,137.262,20265.0
2015-11-04 13:20:00,158.68,158.76,158.59,158.69,6543.0,137.236,137.3052,137.1582,137.2447,6543.0
2015-11-04 13:30:00,158.68,159.01,158.64,158.91,21496.0,137.236,137.5214,137.2014,137.4349,21496.0
2015-11-04 13:40:00,158.9,158.94,158.87,158.87,17386.0,137.4263,137.4609,137.4003,137.4003,17386.0
2015-11-04 13:50:00,158.88,159.0,158.75,158.92,45008.0,137.409,137.5128,137.2966,137.4436,45008.0
2015-11-04 14:00:00,158.91,159.12,158.9,159.12,17712.0,137.4349,137.6165,137.4263,137.6165,17712.0
2015-11-04 14:10:00,159.14,159.35,159.14,159.35,13986.0,137.6338,137.8155,137.6338,137.8155,13986.0
2015-11-04 14:20:00,159.31,159.36,159.16,159.27,21223.0,137.7809,137.8241,137.6511,137.7463,21223.0
2015-11-04 14:30:00,159.28,159.64,159.27,159.59,29489.0,137.7549,138.0663,137.7463,138.023,29489.0
2015-11-04 14:40:00,159.54,159.54,159.25,159.3,15685.0,137.9798,137.9798,137.729,137.7722,15685.0
2015-11-04 14:50:00,159.28,159.32,159.19,159.28,21144.0,137.7549,137.7895,137.6771,137.7549,21144.0
2015-11-04 15:00:00,159.32,159.33,159.0,159.07,13884.0,137.7895,137.7982,137.5128,137.5733,13884.0
2015-11-04 15:10:00,159.1,159.12,158.91,159.01,25368.0,137.5993,137.6165,137.4349,137.5214,25368.0
2015-11-04 15:20:00,159.04,159.16,158.99,159.05,22217.0,137.5474,137.6511,137.5041,137.556,22217.0
2015-11-04 15:30:00,159.04,159.08,158.92,159.03,43788.0,137.5474,137.582,137.4436,137.5387,43788.0
2015-11-04 15:40:00,159.03,159.08,158.82,158.87,60315.0,137.5387,137.582,137.3571,137.4003,60315.0
2015-11-04 15:50:00,158.89,159.12,158.79,159.11,56920.0,137.4176,137.6165,137.3311,137.6079,56920.0
2015-11-05 09:30:00,159.72,160.91,159.07,160.6,49309.0,138.1355,139.1646,137.5733,138.8965,49309.0
2015-11-05 09:40:00,160.6,160.72,159.76,159.99,21530.0,138.8965,139.0003,138.1701,138.369,21530.0
2015-11-05 09:50:00,159.9,160.59,159.9,160.31,40943.0,138.2911,138.8879,138.2911,138.6457,40943.0
2015-11-05 10:00:00,160.24,160.34,160.04,160.11,45411.0,138.5852,138.6717,138.4122,138.4728,45411.0
2015-11-05 10:10:00,160.03,160.09,159.5,159.68,58451.0,138.4036,138.4555,137.9452,138.1009,58451.0
2015-11-05 10:20:00,159.68,159.76,158.93,158.93,19649.0,138.1009,138.1701,137.4522,137.4522,19649.0
2015-11-05 10:30:00,158.92,159.73,158.68,159.51,37998.0,137.4436,138.1441,137.236,137.9538,37998.0
2015-11-05 10:40:00,159.48,159.75,159.4,159.45,36221.0,137.9279,138.1614,137.8587,137.902,36221.0
2015-11-05 10:50:00,159.43,159.97,159.31,159.86,25011.0,137.8847,138.3517,137.7809,138.2565,25011.0
2015-11-05 11:00:00,159.9,159.9,159.37,159.37,22531.0,138.2911,138.2911,137.8328,137.8328,22531.0
2015-11-05 11:10:00,159.38,159.73,159.34,159.56,23213.0,137.8414,138.1441,137.8068,137.9971,23213.0
2015-11-05 11:20:00,159.56,160.04,159.56,159.96,30711.0,137.9971,138.4122,137.9971,138.343,30711.0
2015-11-05 11:30:00,159.94,159.97,159.71,159.76,31167.0,138.3257,138.3517,138.1268,138.1701,31167.0
2015-11-05 11:40:00,159.72,160.11,159.71,159.78,23440.0,138.1355,138.4728,138.1268,138.1874,23440.0
2015-11-05 11:50:00,159.76,159.87,159.7,159.78,35296.0,138.1701,138.2652,138.1182,138.1874,35296.0
2015-11-05 12:00:00,159.79,159.9,159.7,159.73,19914.0,138.196,138.2911,138.1182,138.1441,19914.0
2015-11-05 12:10:00,159.73,159.76,159.55,159.59,10015.0,138.1441,138.1701,137.9884,138.023,10015.0
2015-11-05 12:20:00,159.64,159.97,159.62,159.97,7211.0,138.0663,138.3517,138.049,138.3517,7211.0
2015-11-05 12:30:00,160.0,160.0,159.8,159.9,19491.0,138.3776,138.3776,138.2047,138.2911,19491.0
2015-11-05 12:40:00,159.92,160.0,159.67,159.67,17876.0,138.3084,138.3776,138.0922,138.0922,17876.0
2015-11-05 12:50:00,159.7,159.88,159.62,159.8,12657.0,138.1182,138.2738,138.049,138.2047,12657.0
2015-11-05 13:00:00,159.81,159.94,159.71,159.82,16303.0,138.2133,138.3257,138.1268,138.222,16303.0
2015-11-05 13:10:00,159.83,159.86,159.68,159.73,13553.0,138.2306,138.2565,138.1009,138.1441,13553.0
2015-11-05 13:20:00,159.71,159.77,159.51,159.56,13512.0,138.1268,138.1787,137.9538,137.9971,13512.0
2015-11-05 13:30:00,159.61,160.0,159.61,159.88,10495.0,138.0403,138.3776,138.0403,138.2738,10495.0
2015-11-05 13:40:00,159.88,159.92,159.75,159.85,16400.0,138.2738,138.3084,138.1614,138.2479,16400.0
2015-11-05 13:50:00,159.81,159.87,159.75,159.8,16014.0,138.2133,138.2652,138.1614,138.2047,16014.0
2015-11-05 14:00:00,159.81,159.91,159.64,159.68,14551.0,138.2133,138.2998,138.0663,138.1009,14551.0
2015-11-05 14:10:00,159.66,159.75,159.64,159.68,28281.0,138.0836,138.1614,138.0663,138.1009,28281.0
2015-11-05 14:20:00,159.69,159.72,159.52,159.58,22533.0,138.1095,138.1355,137.9625,138.0144,22533.0
2015-11-05 14:30:00,159.53,159.7,159.4,159.7,36320.0,137.9711,138.1182,137.8587,138.1182,36320.0
2015-11-05 14:40:00,159.7,160.03,159.7,159.96,35933.0,138.1182,138.4036,138.1182,138.343,35933.0
2015-11-05 14:50:00,159.94,160.07,159.82,160.07,30158.0,138.3257,138.4382,138.222,138.4382,30158.0
2015-11-05 15:00:00,160.04,160.05,159.92,160.0,40641.0,138.4122,138.4209,138.3084,138.3776,40641.0
2015-11-05 15:10:00,160.0,160.21,159.79,160.03,70219.0,138.3776,138.5592,138.196,138.4036,70219.0
2015-11-05 15:20:00,160.03,160.29,159.97,160.29,40228.0,138.4036,138.6284,138.3517,138.6284,40228.0
2015-11-05 15:30:00,160.29,160.29,160.0,160.08,30768.0,138.6284,138.6284,138.3776,138.4468,30768.0
2015-11-05 15:40:00,160.06,160.31,159.97,160.18,72408.0,138.4295,138.6457,138.3517,138.5333,72408.0
2015-11-05 15:50:00,160.17,160.38,160.14,160.3,127145.0,138.5247,138.7063,138.4987,138.6371,127145.0
2015-11-06 09:30:00,159.09,160.76,159.09,160.52,75909.0,137.5906,139.0349,137.5906,138.8274,75909.0
2015-11-06 09:40:00,160.47,160.96,160.47,160.85,31782.0,138.7841,139.2079,138.7841,139.1128,31782.0
2015-11-06 09:50:00,160.9,160.95,160.43,160.54,48461.0,139.156,139.1992,138.7495,138.8447,48461.0
2015-11-06 10:00:00,160.6,160.6,159.76,159.76,33911.0,138.8965,138.8965,138.1701,138.1701,33911.0
2015-11-06 10:10:00,159.75,159.92,159.59,159.8,17207.0,138.1614,138.3084,138.023,138.2047,17207.0
2015-11-06 10:20:00,159.79,160.15,159.68,160.15,31378.0,138.196,138.5074,138.1009,138.5074,31378.0
2015-11-06 10:30:00,160.09,160.56,160.06,160.48,17454.0,138.4555,138.8619,138.4295,138.7928,17454.0
2015-11-06 10:40:00,160.53,160.85,160.53,160.68,36652.0,138.836,139.1128,138.836,138.9657,36652.0
2015-11-06 10:50:00,160.69,160.86,160.47,160.53,21577.0,138.9744,139.1214,138.7841,138.836,21577.0
2015-11-06 11:00:00,160.54,160.56,160.22,160.49,27687.0,138.8447,138.8619,138.5679,138.8014,27687.0
2015-11-06 11:10:00,160.5,160.79,160.47,160.64,42856.0,138.8101,139.0609,138.7841,138.9311,42856.0
2015-11-06 11:20:00,160.62,161.1,160.59,161.06,35706.0,138.9138,139.329,138.8879,139.2944,35706.0
2015-11-06 11:30:00,161.04,161.48,161.03,161.4,46167.0,139.2771,139.6576,139.2684,139.5884,46167.0
2015-11-06 11:40:00,161.39,161.58,161.29,161.35,66824.0,139.5798,139.7441,139.4933,139.5452,66824.0
2015-11-06 11:50:00,161.31,161.32,161.01,161.01,31452.0,139.5106,139.5192,139.2511,139.2511,31452.0
2015-11-06 12:00:00,161.04,161.15,160.92,160.99,19944.0,139.2771,139.3722,139.1733,139.2338,19944.0
2015-11-06 12:10:00,161.04,161.22,161.04,161.18,12162.0,139.2771,139.4328,139.2771,139.3982,12162.0
2015-11-06 12:20:00,161.18,161.25,161.01,161.12,32230.0,139.3982,139.4587,139.2511,139.3463,32230.0
2015-11-06 12:30:00,161.13,161.41,161.01,161.12,53014.0,139.3549,139.5971,139.2511,139.3463,53014.0
2015-11-06 12:40:00,161.12,161.21,160.99,161.12,36223.0,139.3463,139.4241,139.2338,139.3463,36223.0
2015-11-06 12:50:00,161.15,161.42,161.07,161.39,23923.0,139.3722,139.6057,139.303,139.5798,23923.0
2015-11-06 13:00:00,161.37,161.76,161.31,161.64,38766.0,139.5625,139.8998,139.5106,139.796,38766.0
2015-11-06 13:10:00,161.65,162.05,161.63,162.0,26599.0,139.8046,140.1506,139.7873,140.1073,26599.0
2015-11-06 13:20:00,162.02,162.25,162.01,162.16,36591.0,140.1246,140.3236,140.116,140.2457,36591.0
2015-11-06 13:30:00,162.15,162.26,162.11,162.25,35697.0,140.2371,140.3322,140.2025,140.3236,35697.0
2015-11-06 13:40:00,162.26,162.31,162.03,162.12,38097.0,140.3322,140.3755,140.1333,140.2111,38097.0
2015-11-06 13:50:00,162.15,162.43,162.03,162.09,29784.0,140.2371,140.4792,140.1333,140.1852,29784.0
2015-11-06 14:00:00,162.07,162.45,161.97,162.41,31520.0,140.1679,140.4965,140.0814,140.4619,31520.0
2015-11-06 14:10:00,162.41,162.5,162.17,162.23,23477.0,140.4619,140.5398,140.2544,140.3063,23477.0
2015-11-06 14:20:00,162.23,162.26,162.07,162.18,23787.0,140.3063,140.3322,140.1679,140.263,23787.0
2015-11-06 14:30:00,162.17,162.32,162.02,162.04,44310.0,140.2544,140.3841,140.1246,140.1419,44310.0
2015-11-06 14:40:00,162.02,162.04,161.69,161.74,31388.0,140.1246,140.1419,139.8392,139.8825,31388.0
2015-11-06 14:50:00,161.7,162.04,161.67,162.02,25903.0,139.8479,140.1419,139.8219,140.1246,25903.0
2015-11-06 15:00:00,162.02,162.16,161.96,162.09,37541.0,140.1246,140.2457,140.0728,140.1852,37541.0
2015-11-06 15:10:00,162.09,162.09,161.87,161.94,30591.0,140.1852,140.1852,139.9949,140.0555,30591.0
2015-11-06 15:20:00,161.94,162.11,161.9,162.1,29496.0,140.0555,140.2025,140.0209,140.1938,29496.0
2015-11-06 15:30:00,162.11,162.35,162.08,162.16,54416.0,140.2025,140.41,140.1765,140.2457,54416.0
2015-11-06 15:40:00,162.14,162.39,162.08,162.39,70434.0,140.2284,140.4446,140.1765,140.4446,70434.0
2015-11-06 15:50:00,162.39,162.47,162.15,162.4,90837.0,140.4446,140.5138,140.2371,140.4533,90837.0
2015-11-09 09:30:00,161.5,162.3,161.0,161.64,59297.0,139.6749,140.3668,139.2425,139.796,59297.0
2015-11-09 09:40:00,161.68,161.75,160.55,160.99,50085.0,139.8306,139.8911,138.8533,139.2338,50085.0
2015-11-09 09:50:00,160.97,161.12,160.33,160.62,105118.0,139.2165,139.3463,138.663,138.9138,105118.0
2015-11-09 10:00:00,160.57,160.68,160.28,160.48,38864.0,138.8706,138.9657,138.6198,138.7928,38864.0
2015-11-09 10:10:00,160.47,160.51,160.0,160.18,45626.0,138.7841,138.8187,138.3776,138.5333,45626.0
2015-11-09 10:20:00,160.13,160.4,159.94,159.98,37724.0,138.4901,138.7236,138.3257,138.3603,37724.0
2015-11-09 10:30:00,159.96,160.15,159.81,159.89,22238.0,138.343,138.5074,138.2133,138.2825,22238.0
2015-11-09 10:40:00,159.84,160.39,159.82,160.04,46858.0,138.2392,138.7149,138.222,138.4122,46858.0
2015-11-09 10:50:00,160.04,160.41,159.96,160.18,55443.0,138.4122,138.7322,138.343,138.5333,55443.0
2015-11-09 11:00:00,160.19,160.3,159.59,159.7,32307.0,138.5419,138.6371,138.023,138.1182,32307.0
2015-11-09 11:10:00,159.7,159.96,159.6,159.86,50937.0,138.1182,138.343,138.0317,138.2565,50937.0
2015-11-09 11:20:00,159.85,160.08,159.68,159.78,46894.0,138.2479,138.4468,138.1009,138.1874,46894.0
2015-11-09 11:30:00,159.79,160.06,159.79,160.05,11444.0,138.196,138.4295,138.196,138.4209,11444.0
2015-11-09 11:40:00,160.02,160.13,159.69,159.69,24750.0,138.3949,138.4901,138.1095,138.1095,24750.0
2015-11-09 11:50:00,159.69,159.98,159.61,159.83,23437.0,138.1095,138.3603,138.0403,138.2306,23437.0
2015-11-09 12:00:00,159.78,159.8,159.42,159.77,30669.0,138.1874,138.2047,137.876,138.1787,30669.0
2015-11-09 12:10:00,159.79,159.99,159.71,159.93,37170.0,138.196,138.369,138.1268,138.3171,37170.0
2015-11-09 12:20:00,159.94,159.98,159.75,159.82,17630.0,138.3257,138.3603,138.1614,138.222,17630.0
2015-11-09 12:30:00,159.82,159.82,159.46,159.5,12399.0,138.222,138.222,137.9106,137.9452,12399.0
2015-11-09 12:40:00,159.49,159.7,159.49,159.63,13364.0,137.9365,138.1182,137.9365,138.0576,13364.0
2015-11-09 12:50:00,159.62,159.78,159.56,159.68,9115.0,138.049,138.1874,137.9971,138.1009,9115.0
2015-11-09 13:00:00,159.67,159.83,159.59,159.61,16122.0,138.0922,138.2306,138.023,138.0403,16122.0
2015-11-09 13:10:00,159.58,159.61,159.33,159.61,31351.0,138.0144,138.0403,137.7982,138.0403,31351.0
2015-11-09 13:20:00,159.63,159.89,159.62,159.81,12273.0,138.0576,138.2825,138.049,138.2133,12273.0
2015-11-09 13:30:00,159.81,160.08,159.72,160.05,13983.0,138.2133,138.4468,138.1355,138.4209,13983.0
2015-11-09 13:40:00,160.03,160.23,159.84,159.85,15643.0,138.4036,138.5765,138.2392,138.2479,15643.0
2015-11-09 13:50:00,159.86,161.7,159.78,161.59,42638.0,138.2565,139.8479,138.1874,139.7528,42638.0
2015-11-09 14:00:00,161.58,161.58,160.92,161.34,36165.0,139.7441,139.7441,139.1733,139.5365,36165.0
2015-11-09 14:10:00,161.34,161.34,160.73,160.79,19510.0,139.5365,139.5365,139.009,139.0609,19510.0
2015-11-09 14:20:00,160.73,160.84,160.54,160.56,19426.0,139.009,139.1041,138.8447,138.8619,19426.0
2015-11-09 14:30:00,160.57,160.75,160.41,160.41,33341.0,138.8706,139.0263,138.7322,138.7322,33341.0
2015-11-09 14:40:00,160.38,160.59,160.31,160.52,44230.0,138.7063,138.8879,138.6457,138.8274,44230.0
2015-11-09 14:50:00,160.56,160.64,160.37,160.37,19669.0,138.8619,138.9311,138.6976,138.6976,19669.0
2015-11-09 15:00:00,160.41,160.41,160.17,160.21,39581.0,138.7322,138.7322,138.5247,138.5592,39581.0
2015-11-09 15:10:00,160.2,160.26,159.87,160.13,41891.0,138.5506,138.6025,138.2652,138.4901,41891.0
2015-11-09 15:20:00,160.11,160.45,159.96,160.29,32780.0,138.4728,138.7668,138.343,138.6284,32780.0
2015-11-09 15:30:00,160.3,160.68,160.29,160.46,46535.0,138.6371,138.9657,138.6284,138.7755,46535.0
2015-11-09 15:40:00,160.45,160.89,160.41,160.83,70902.0,138.7668,139.1474,138.7322,139.0955,70902.0
2015-11-09 15:50:00,160.83,160.83,160.42,160.56,125588.0,139.0955,139.0955,138.7409,138.8619,125588.0
2015-11-10 09:30:00,160.7,161.41,160.29,161.25,59669.0,138.983,139.5971,138.6284,139.4587,59669.0
2015-11-10 09:40:00,161.33,161.79,161.16,161.56,46322.0,139.5279,139.9257,139.3809,139.7268,46322.0
2015-11-10 09:50:00,161.61,162.13,161.36,162.03,40935.0,139.7701,140.2198,139.5538,140.1333,40935.0
2015-11-10 10:00:00,162.0,162.46,161.93,162.02,32408.0,140.1073,140.5052,140.0468,140.1246,32408.0
2015-11-10 10:10:00,162.06,162.19,161.5,161.5,19531.0,140.1592,140.2717,139.6749,139.6749,19531.0
2015-11-10 10:20:00,161.5,161.57,160.92,161.1,86954.0,139.6749,139.7355,139.1733,139.329,86954.0
2015-11-10 10:30:00,160.95,160.96,160.23,160.38,58667.0,139.1992,139.2079,138.5765,138.7063,58667.0
2015-11-10 10:40:00,160.39,160.72,160.06,160.15,31071.0,138.7149,139.0003,138.4295,138.5074,31071.0
2015-11-10 10:50:00,160.16,160.32,160.0,160.1,24064.0,138.516,138.6544,138.3776,138.4641,24064.0
2015-11-10 11:00:00,160.08,160.22,159.89,159.92,28534.0,138.4468,138.5679,138.2825,138.3084,28534.0
2015-11-10 11:10:00,159.96,160.13,159.73,159.95,33639.0,138.343,138.4901,138.1441,138.3344,33639.0
2015-11-10 11:20:00,159.93,160.1,159.81,159.97,28380.0,138.3171,138.4641,138.2133,138.3517,28380.0
2015-11-10 11:30:00,159.99,160.47,159.96,160.34,13110.0,138.369,138.7841,138.343,138.6717,13110.0
2015-11-10 11:40:00,160.3,160.78,160.29,160.69,14849.0,138.6371,139.0522,138.6284,138.9744,14849.0
2015-11-10 11:50:00,160.71,160.8,160.46,160.62,28161.0,138.9917,139.0695,138.7755,138.9138,28161.0
2015-11-10 12:00:00,160.62,161.15,160.51,161.09,34196.0,138.9138,139.3722,138.8187,139.3203,34196.0
2015-11-10 12:10:00,161.15,161.37,161.12,161.21,15874.0,139.3722,139.5625,139.3463,139.4241,15874.0
2015-11-10 12:20:00,161.22,161.35,160.96,160.96,14009.0,139.4328,139.5452,139.2079,139.2079,14009.0
2015-11-10 12:30:00,160.94,160.94,160.78,160.89,14458.0,139.1906,139.1906,139.0522,139.1474,14458.0
2015-11-10 12:40:00,160.86,160.96,160.67,160.91,8419.0,139.1214,139.2079,138.9571,139.1646,8419.0
2015-11-10 12:50:00,160.9,161.08,160.85,160.99,10477.0,139.156,139.3117,139.1128,139.2338,10477.0
2015-11-10 13:00:00,160.98,161.06,160.86,161.0,10217.0,139.2252,139.2944,139.1214,139.2425,10217.0
2015-11-10 13:10:00,161.03,161.1,160.85,160.87,10648.0,139.2684,139.329,139.1128,139.1301,10648.0
2015-11-10 13:20:00,160.89,160.98,160.79,160.96,9390.0,139.1474,139.2252,139.0609,139.2079,9390.0
2015-11-10 13:30:00,161.03,161.05,160.91,161.0,11619.0,139.2684,139.2857,139.1646,139.2425,11619.0
2015-11-10 13:40:00,160.97,161.11,160.95,161.02,8845.0,139.2165,139.3376,139.1992,139.2598,8845.0
2015-11-10 13:50:00,161.04,161.35,161.03,161.34,16558.0,139.2771,139.5452,139.2684,139.5365,16558.0
2015-11-10 14:00:00,161.31,161.38,161.13,161.13,11220.0,139.5106,139.5711,139.3549,139.3549,11220.0
2015-11-10 14:10:00,161.13,161.32,161.13,161.24,15641.0,139.3549,139.5192,139.3549,139.4501,15641.0
2015-11-10 14:20:00,161.23,161.4,161.22,161.29,12624.0,139.4414,139.5884,139.4328,139.4933,12624.0
2015-11-10 14:30:00,161.28,161.44,161.28,161.44,19607.0,139.4846,139.623,139.4846,139.623,19607.0
2015-11-10 14:40:00,161.46,161.88,161.37,161.87,51992.0,139.6403,140.0036,139.5625,139.9949,51992.0
2015-11-10 14:50:00,161.89,162.08,161.68,161.68,28729.0,140.0122,140.1765,139.8306,139.8306,28729.0
2015-11-10 15:00:00,161.68,161.83,161.66,161.83,22428.0,139.8306,139.9603,139.8133,139.9603,22428.0
2015-11-10 15:10:00,161.86,161.95,161.73,161.74,27239.0,139.9863,140.0641,139.8738,139.8825,27239.0
2015-11-10 15:20:00,161.75,161.78,161.59,161.71,25954.0,139.8911,139.9171,139.7528,139.8565,25954.0
2015-11-10 15:30:00,161.72,161.79,161.47,161.53,21169.0,139.8652,139.9257,139.649,139.7009,21169.0
2015-11-10 15:40:00,161.55,161.79,161.5,161.63,34708.0,139.7182,139.9257,139.6749,139.7873,34708.0
2015-11-10 15:50:00,161.62,161.62,161.32,161.53,111962.0,139.7787,139.7787,139.5192,139.7009,111962.0
2015-11-11 09:30:00,160.01,160.65,159.28,159.54,137809.0,138.3863,138.9398,137.7549,137.9798,137809.0
2015-11-11 09:40:00,159.53,160.07,159.02,159.05,89981.0,137.9711,138.4382,137.5301,137.556,89981.0
2015-11-11 09:50:00,159.01,160.04,159.0,159.84,72980.0,137.5214,138.4122,137.5128,138.2392,72980.0
2015-11-11 10:00:00,159.9,159.9,159.45,159.46,30892.0,138.2911,138.2911,137.902,137.9106,30892.0
2015-11-11 10:10:00,159.5,159.51,159.2,159.26,47753.0,137.9452,137.9538,137.6857,137.7376,47753.0
2015-11-11 10:20:00,159.21,159.28,159.0,159.12,43351.0,137.6944,137.7549,137.5128,137.6165,43351.0
2015-11-11 10:30:00,159.07,159.52,159.03,159.35,27924.0,137.5733,137.9625,137.5387,137.8155,27924.0
2015-11-11 10:40:00,159.39,159.94,159.32,159.92,31723.0,137.8501,138.3257,137.7895,138.3084,31723.0
2015-11-11 10:50:00,159.84,160.7,159.79,160.68,112272.0,138.2392,138.983,138.196,138.9657,112272.0
2015-11-11 11:00:00,160.66,161.7,160.59,161.53,197973.0,138.9484,139.8479,138.8879,139.7009,197973.0
2015-11-11 11:10:00,161.56,161.85,160.86,161.21,96851.0,139.7268,139.9776,139.1214,139.4241,96851.0
2015-11-11 11:20:00,161.28,161.57,161.28,161.32,25277.0,139.4846,139.7355,139.4846,139.5192,25277.0
2015-11-11 11:30:00,161.37,161.43,161.06,161.1,21609.0,139.5625,139.6144,139.2944,139.329,21609.0
2015-11-11 11:40:00,161.14,161.34,160.94,161.22,37317.0,139.3636,139.5365,139.1906,139.4328,37317.0
2015-11-11 11:50:00,161.24,161.98,161.24,161.75,60698.0,139.4501,140.09,139.4501,139.8911,60698.0
2015-11-11 12:00:00,161.73,161.74,161.51,161.52,11066.0,139.8738,139.8825,139.6836,139.6922,11066.0
2015-11-11 12:10:00,161.46,161.75,161.41,161.61,16158.0,139.6403,139.8911,139.5971,139.7701,16158.0
2015-11-11 12:20:00,161.65,161.99,161.65,161.82,8447.0,139.8046,140.0987,139.8046,139.9517,8447.0
2015-11-11 12:30:00,161.85,162.0,161.83,161.95,12164.0,139.9776,140.1073,139.9603,140.0641,12164.0
2015-11-11 12:40:00,161.91,162.06,161.8,162.05,13908.0,140.0295,140.1592,139.9344,140.1506,13908.0
2015-11-11 12:50:00,162.03,162.21,161.84,161.88,15112.0,140.1333,140.289,139.969,140.0036,15112.0
2015-11-11 13:00:00,161.93,161.98,161.42,161.51,15290.0,140.0468,140.09,139.6057,139.6836,15290.0
2015-11-11 13:10:00,161.48,161.49,161.22,161.24,14708.0,139.6576,139.6663,139.4328,139.4501,14708.0
2015-11-11 13:20:00,161.24,161.36,160.96,161.04,16101.0,139.4501,139.5538,139.2079,139.2771,16101.0
2015-11-11 13:30:00,160.99,161.08,160.88,160.97,12293.0,139.2338,139.3117,139.1387,139.2165,12293.0
2015-11-11 13:40:00,160.97,161.1,160.79,161.08,15996.0,139.2165,139.329,139.0609,139.3117,15996.0
2015-11-11 13:50:00,161.06,161.26,161.06,161.06,19577.0,139.2944,139.4673,139.2944,139.2944,19577.0
2015-11-11 14:00:00,161.04,161.04,160.78,160.92,26191.0,139.2771,139.2771,139.0522,139.1733,26191.0
2015-11-11 14:10:00,160.89,161.05,160.83,161.03,21960.0,139.1474,139.2857,139.0955,139.2684,21960.0
2015-11-11 14:20:00,161.03,161.42,161.03,161.23,17740.0,139.2684,139.6057,139.2684,139.4414,17740.0
2015-11-11 14:30:00,161.26,161.4,161.23,161.31,16170.0,139.4673,139.5884,139.4414,139.5106,16170.0
2015-11-11 14:40:00,161.31,161.4,161.05,161.2,22585.0,139.5106,139.5884,139.2857,139.4155,22585.0
2015-11-11 14:50:00,161.17,161.21,160.86,160.86,24572.0,139.3895,139.4241,139.1214,139.1214,24572.0
2015-11-11 15:00:00,160.87,161.2,160.87,161.08,24749.0,139.1301,139.4155,139.1301,139.3117,24749.0
2015-11-11 15:10:00,161.07,161.39,161.07,161.2,20792.0,139.303,139.5798,139.303,139.4155,20792.0
2015-11-11 15:20:00,161.2,161.54,161.17,161.54,19163.0,139.4155,139.7095,139.3895,139.7095,19163.0
2015-11-11 15:30:00,161.53,161.61,161.21,161.32,30387.0,139.7009,139.7701,139.4241,139.5192,30387.0
2015-11-11 15:40:00,161.33,161.37,161.01,161.02,31928.0,139.5279,139.5625,139.2511,139.2598,31928.0
2015-11-11 15:50:00,161.02,161.24,160.97,161.04,69319.0,139.2598,139.4501,139.2165,139.2771,69319.0
2015-11-12 09:30:00,160.23,160.5,159.6,159.82,61107.0,138.5765,138.8101,138.0317,138.222,61107.0
2015-11-12 09:40:00,159.81,159.91,159.03,159.71,35677.0,138.2133,138.2998,137.5387,138.1268,35677.0
2015-11-12 09:50:00,159.76,160.01,159.44,159.65,26828.0,138.1701,138.3863,137.8933,138.0749,26828.0
2015-11-12 10:00:00,159.5,159.67,158.5,158.95,49316.0,137.9452,138.0922,137.0803,137.4695,49316.0
2015-11-12 10:10:00,158.89,159.34,158.73,159.07,20070.0,137.4176,137.8068,137.2793,137.5733,20070.0
2015-11-12 10:20:00,159.1,159.59,158.79,159.53,45027.0,137.5993,138.023,137.3311,137.9711,45027.0
2015-11-12 10:30:00,159.5,159.99,159.44,159.88,33345.0,137.9452,138.369,137.8933,138.2738,33345.0
2015-11-12 10:40:00,159.72,159.87,159.46,159.68,22478.0,138.1355,138.2652,137.9106,138.1009,22478.0
2015-11-12 10:50:00,159.67,160.29,159.61,160.28,30493.0,138.0922,138.6284,138.0403,138.6198,30493.0
2015-11-12 11:00:00,160.28,160.6,160.21,160.57,29662.0,138.6198,138.8965,138.5592,138.8706,29662.0
2015-11-12 11:10:00,160.56,160.57,160.13,160.14,23527.0,138.8619,138.8706,138.4901,138.4987,23527.0
2015-11-12 11:20:00,160.09,160.12,159.86,159.92,23168.0,138.4555,138.4814,138.2565,138.3084,23168.0
2015-11-12 11:30:00,159.88,159.88,159.43,159.51,21162.0,138.2738,138.2738,137.8847,137.9538,21162.0
2015-11-12 11:40:00,159.53,159.97,159.46,159.64,15931.0,137.9711,138.3517,137.9106,138.0663,15931.0
2015-11-12 11:50:00,159.64,159.85,159.51,159.74,14357.0,138.0663,138.2479,137.9538,138.1528,14357.0
2015-11-12 12:00:00,159.78,159.92,159.69,159.71,35382.0,138.1874,138.3084,138.1095,138.1268,35382.0
2015-11-12 12:10:00,159.67,159.79,159.36,159.42,22156.0,138.0922,138.196,137.8241,137.876,22156.0
2015-11-12 12:20:00,159.35,159.39,159.04,159.13,36484.0,137.8155,137.8501,137.5474,137.6252,36484.0
2015-11-12 12:30:00,159.09,159.24,159.04,159.18,18087.0,137.5906,137.7203,137.5474,137.6684,18087.0
2015-11-12 12:40:00,159.16,159.33,159.16,159.27,42258.0,137.6511,137.7982,137.6511,137.7463,42258.0
2015-11-12 12:50:00,159.31,159.53,159.26,159.39,15784.0,137.7809,137.9711,137.7376,137.8501,15784.0
2015-11-12 13:00:00,159.42,159.52,159.15,159.16,12489.0,137.876,137.9625,137.6425,137.6511,12489.0
2015-11-12 13:10:00,159.16,159.43,159.16,159.43,8618.0,137.6511,137.8847,137.6511,137.8847,8618.0
2015-11-12 13:20:00,159.47,159.53,159.27,159.41,14910.0,137.9193,137.9711,137.7463,137.8674,14910.0
2015-11-12 13:30:00,159.43,159.59,159.37,159.59,13835.0,137.8847,138.023,137.8328,138.023,13835.0
2015-11-12 13:40:00,159.63,159.69,159.38,159.57,15622.0,138.0576,138.1095,137.8414,138.0057,15622.0
2015-11-12 13:50:00,159.55,159.63,159.48,159.53,18730.0,137.9884,138.0576,137.9279,137.9711,18730.0
2015-11-12 14:00:00,159.48,159.59,159.28,159.42,17538.0,137.9279,138.023,137.7549,137.876,17538.0
2015-11-12 14:10:00,159.39,159.42,158.97,159.11,15640.0,137.8501,137.876,137.4868,137.6079,15640.0
2015-11-12 14:20:00,159.05,159.38,158.92,159.36,33312.0,137.556,137.8414,137.4436,137.8241,33312.0
2015-11-12 14:30:00,159.34,159.44,159.21,159.25,29974.0,137.8068,137.8933,137.6944,137.729,29974.0
2015-11-12 14:40:00,159.25,159.27,159.01,159.08,38894.0,137.729,137.7463,137.5214,137.582,38894.0
2015-11-12 14:50:00,159.04,159.1,158.85,159.03,40139.0,137.5474,137.5993,137.383,137.5387,40139.0
2015-11-12 15:00:00,158.96,159.07,158.92,158.97,17533.0,137.4782,137.5733,137.4436,137.4868,17533.0
2015-11-12 15:10:00,158.99,159.24,158.92,159.21,29751.0,137.5041,137.7203,137.4436,137.6944,29751.0
2015-11-12 15:20:00,159.2,159.25,159.0,159.0,29365.0,137.6857,137.729,137.5128,137.5128,29365.0
2015-11-12 15:30:00,159.04,159.13,158.8,159.02,54671.0,137.5474,137.6252,137.3398,137.5301,54671.0
2015-11-12 15:40:00,158.99,159.08,158.85,158.88,64005.0,137.5041,137.582,137.383,137.409,64005.0
2015-11-12 15:50:00,158.86,158.89,158.64,158.79,101568.0,137.3917,137.4176,137.2014,137.3311,101568.0
2015-11-13 09:30:00,158.19,160.0,158.16,159.51,43268.0,136.8122,138.3776,136.7863,137.9538,43268.0
2015-11-13 09:40:00,159.21,159.22,158.2,158.24,34040.0,137.6944,137.703,136.8209,136.8555,34040.0
2015-11-13 09:50:00,158.29,158.63,158.15,158.31,30677.0,136.8987,137.1928,136.7776,136.916,30677.0
2015-11-13 10:00:00,158.33,158.45,157.57,157.66,20511.0,136.9333,137.0371,136.276,136.3539,20511.0
2015-11-13 10:10:00,157.65,157.89,157.39,157.73,48436.0,136.3452,136.5528,136.1203,136.4144,48436.0
2015-11-13 10:20:00,157.75,158.09,157.63,157.98,31573.0,136.4317,136.7257,136.3279,136.6306,31573.0
2015-11-13 10:30:00,157.98,158.05,157.65,158.02,46877.0,136.6306,136.6911,136.3452,136.6652,46877.0
2015-11-13 10:40:00,157.94,158.38,157.88,158.16,59512.0,136.596,136.9766,136.5441,136.7863,59512.0
2015-11-13 10:50:00,158.16,158.39,158.05,158.35,12854.0,136.7863,136.9852,136.6911,136.9506,12854.0
2015-11-13 11:00:00,158.38,158.54,158.14,158.39,12775.0,136.9766,137.1149,136.769,136.9852,12775.0
2015-11-13 11:10:00,158.38,158.71,158.3,158.49,83483.0,136.9766,137.262,136.9074,137.0717,83483.0
2015-11-13 11:20:00,158.46,159.0,158.44,158.97,23554.0,137.0457,137.5128,137.0284,137.4868,23554.0
2015-11-13 11:30:00,158.94,159.07,158.89,158.93,22285.0,137.4609,137.5733,137.4176,137.4522,22285.0
2015-11-13 11:40:00,158.95,159.02,158.81,158.93,27451.0,137.4695,137.5301,137.3484,137.4522,27451.0
2015-11-13 11:50:00,158.92,159.23,158.84,159.2,16010.0,137.4436,137.7117,137.3744,137.6857,16010.0
2015-11-13 12:00:00,159.2,159.32,159.0,159.25,21311.0,137.6857,137.7895,137.5128,137.729,21311.0
2015-11-13 12:10:00,159.37,159.47,159.26,159.43,8537.0,137.8328,137.9193,137.7376,137.8847,8537.0
2015-11-13 12:20:00,159.4,159.47,159.16,159.16,6853.0,137.8587,137.9193,137.6511,137.6511,6853.0
2015-11-13 12:30:00,159.17,159.25,158.88,158.99,11985.0,137.6598,137.729,137.409,137.5041,11985.0
2015-11-13 12:40:00,158.98,159.02,158.84,158.95,37382.0,137.4955,137.5301,137.3744,137.4695,37382.0
2015-11-13 12:50:00,158.97,159.0,158.88,158.99,5700.0,137.4868,137.5128,137.409,137.5041,5700.0
2015-11-13 13:00:00,158.95,159.1,158.81,158.88,28598.0,137.4695,137.5993,137.3484,137.409,28598.0
2015-11-13 13:10:00,158.91,159.1,158.86,158.97,18782.0,137.4349,137.5993,137.3917,137.4868,18782.0
2015-11-13 13:20:00,158.98,159.18,158.86,159.17,47723.0,137.4955,137.6684,137.3917,137.6598,47723.0
2015-11-13 13:30:00,159.18,159.2,158.22,158.28,54655.0,137.6684,137.6857,136.8382,136.8901,54655.0
2015-11-13 13:40:00,158.28,158.54,158.21,158.21,17016.0,136.8901,137.1149,136.8295,136.8295,17016.0
2015-11-13 13:50:00,158.26,158.46,157.78,157.78,14962.0,136.8728,137.0457,136.4576,136.4576,14962.0
2015-11-13 14:00:00,157.87,157.89,157.71,157.78,20269.0,136.5355,136.5528,136.3971,136.4576,20269.0
2015-11-13 14:10:00,157.74,158.06,157.73,158.01,12895.0,136.423,136.6998,136.4144,136.6566,12895.0
2015-11-13 14:20:00,158.04,158.11,157.89,157.96,18675.0,136.6825,136.743,136.5528,136.6133,18675.0
2015-11-13 14:30:00,157.96,158.11,157.87,158.02,30540.0,136.6133,136.743,136.5355,136.6652,30540.0
2015-11-13 14:40:00,158.0,158.05,157.87,157.92,35617.0,136.6479,136.6911,136.5355,136.5787,35617.0
2015-11-13 14:50:00,157.91,158.06,157.87,157.97,73198.0,136.5701,136.6998,136.5355,136.622,73198.0
2015-11-13 15:00:00,157.95,158.13,157.8,157.83,23565.0,136.6047,136.7603,136.4749,136.5009,23565.0
2015-11-13 15:10:00,157.81,158.01,157.67,157.69,22114.0,136.4836,136.6566,136.3625,136.3798,22114.0
2015-11-13 15:20:00,157.68,157.72,157.46,157.63,61944.0,136.3712,136.4057,136.1809,136.3279,61944.0
2015-11-13 15:30:00,157.63,157.93,157.59,157.87,50282.0,136.3279,136.5874,136.2933,136.5355,50282.0
2015-11-13 15:40:00,157.85,158.11,157.6,158.0,62970.0,136.5182,136.743,136.302,136.6479,62970.0
2015-11-13 15:50:00,158.01,158.26,157.91,158.15,160605.0,136.6566,136.8728,136.5701,136.7776,160605.0
2015-11-16 09:30:00,157.99,159.09,157.99,159.08,120974.0,136.6393,137.5906,136.6393,137.582,120974.0
2015-11-16 09:40:00,159.07,160.21,158.87,160.01,56276.0,137.5733,138.5592,137.4003,138.3863,56276.0
2015-11-16 09:50:00,159.91,160.33,159.88,160.19,53266.0,138.2998,138.663,138.2738,138.5419,53266.0
2015-11-16 10:00:00,160.19,160.24,159.31,159.35,39286.0,138.5419,138.5852,137.7809,137.8155,39286.0
2015-11-16 10:10:00,159.39,160.01,159.22,160.0,52372.0,137.8501,138.3863,137.703,138.3776,52372.0
2015-11-16 10:20:00,160.0,160.66,159.94,160.23,39682.0,138.3776,138.9484,138.3257,138.5765,39682.0
2015-11-16 10:30:00,160.33,160.35,159.73,159.85,31264.0,138.663,138.6803,138.1441,138.2479,31264.0
2015-11-16 10:40:00,159.75,160.01,159.66,159.93,38813.0,138.1614,138.3863,138.0836,138.3171,38813.0
2015-11-16 10:50:00,159.93,159.93,159.03,159.19,28240.0,138.3171,138.3171,137.5387,137.6771,28240.0
2015-11-16 11:00:00,159.09,159.59,159.09,159.18,19885.0,137.5906,138.023,137.5906,137.6684,19885.0
2015-11-16 11:10:00,159.17,159.54,159.08,159.13,16798.0,137.6598,137.9798,137.582,137.6252,16798.0
2015-11-16 11:20:00,159.16,159.33,158.58,158.68,22328.0,137.6511,137.7982,137.1495,137.236,22328.0
2015-11-16 11:30:00,158.72,159.01,158.71,158.81,19577.0,137.2706,137.5214,137.262,137.3484,19577.0
2015-11-16 11:40:00,158.73,159.45,158.72,159.4,29745.0,137.2793,137.902,137.2706,137.8587,29745.0
2015-11-16 11:50:00,159.39,159.39,158.86,158.96,14870.0,137.8501,137.8501,137.3917,137.4782,14870.0
2015-11-16 12:00:00,158.91,159.21,158.8,159.2,20867.0,137.4349,137.6944,137.3398,137.6857,20867.0
2015-11-16 12:10:00,159.22,159.32,159.03,159.23,12986.0,137.703,137.7895,137.5387,137.7117,12986.0
2015-11-16 12:20:00,159.23,159.77,159.23,159.77,16994.0,137.7117,138.1787,137.7117,138.1787,16994.0
2015-11-16 12:30:00,159.85,160.16,159.75,159.89,16121.0,138.2479,138.516,138.1614,138.2825,16121.0
2015-11-16 12:40:00,159.89,160.04,159.74,159.84,16336.0,138.2825,138.4122,138.1528,138.2392,16336.0
2015-11-16 12:50:00,159.86,159.93,159.68,159.87,23463.0,138.2565,138.3171,138.1009,138.2652,23463.0
2015-11-16 13:00:00,159.85,160.18,159.82,160.17,24175.0,138.2479,138.5333,138.222,138.5247,24175.0
2015-11-16 13:10:00,160.21,160.38,160.16,160.34,18942.0,138.5592,138.7063,138.516,138.6717,18942.0
2015-11-16 13:20:00,160.36,160.39,160.15,160.15,13976.0,138.689,138.7149,138.5074,138.5074,13976.0
2015-11-16 13:30:00,160.21,160.25,160.03,160.05,17894.0,138.5592,138.5938,138.4036,138.4209,17894.0
2015-11-16 13:40:00,160.07,160.44,160.07,160.35,28332.0,138.4382,138.7582,138.4382,138.6803,28332.0
2015-11-16 13:50:00,160.35,160.52,160.24,160.49,17211.0,138.6803,138.8274,138.5852,138.8014,17211.0
2015-11-16 14:00:00,160.5,160.8,160.5,160.72,24713.0,138.8101,139.0695,138.8101,139.0003,24713.0
2015-11-16 14:10:00,160.71,160.87,160.62,160.79,14642.0,138.9917,139.1301,138.9138,139.0609,14642.0
2015-11-16 14:20:00,160.82,160.82,160.58,160.68,23041.0,139.0868,139.0868,138.8792,138.9657,23041.0
2015-11-16 14:30:00,160.67,161.1,160.67,160.99,24585.0,138.9571,139.329,138.9571,139.2338,24585.0
2015-11-16 14:40:00,161.03,161.35,160.99,161.22,30984.0,139.2684,139.5452,139.2338,139.4328,30984.0
2015-11-16 14:50:00,161.24,161.25,160.97,161.1,33429.0,139.4501,139.4587,139.2165,139.329,33429.0
2015-11-16 15:00:00,161.13,161.42,161.07,161.29,34958.0,139.3549,139.6057,139.303,139.4933,34958.0
2015-11-16 15:10:00,161.28,161.33,161.08,161.23,33357.0,139.4846,139.5279,139.3117,139.4414,33357.0
2015-11-16 15:20:00,161.24,161.63,161.19,161.41,36055.0,139.4501,139.7873,139.4068,139.5971,36055.0
2015-11-16 15:30:00,161.45,161.67,161.39,161.43,39801.0,139.6317,139.8219,139.5798,139.6144,39801.0
2015-11-16 15:40:00,161.43,161.51,161.11,161.22,53107.0,139.6144,139.6836,139.3376,139.4328,53107.0
2015-11-16 15:50:00,161.24,161.41,161.13,161.28,142160.0,139.4501,139.5971,139.3549,139.4846,142160.0
2015-11-17 09:30:00,161.96,162.3,161.5,161.72,42942.0,140.0728,140.3668,139.6749,139.8652,42942.0
2015-11-17 09:40:00,161.61,161.91,161.39,161.59,13635.0,139.7701,140.0295,139.5798,139.7528,13635.0
2015-11-17 09:50:00,161.54,161.7,161.09,161.61,24760.0,139.7095,139.8479,139.3203,139.7701,24760.0
2015-11-17 10:00:00,161.52,161.56,161.03,161.49,12682.0,139.6922,139.7268,139.2684,139.6663,12682.0
2015-11-17 10:10:00,161.55,162.35,161.54,162.33,29554.0,139.7182,140.41,139.7095,140.3928,29554.0
2015-11-17 10:20:00,162.33,162.5,162.08,162.42,17350.0,140.3928,140.5398,140.1765,140.4706,17350.0
2015-11-17 10:30:00,162.45,163.07,162.34,162.89,20299.0,140.4965,141.0327,140.4014,140.8771,20299.0
2015-11-17 10:40:00,162.9,163.03,162.75,163.03,32230.0,140.8857,140.9982,140.756,140.9982,32230.0
2015-11-17 10:50:00,163.01,163.01,162.5,162.9,11315.0,140.9809,140.9809,140.5398,140.8857,11315.0
2015-11-17 11:00:00,162.81,162.93,162.73,162.78,13446.0,140.8079,140.9117,140.7387,140.7819,13446.0
2015-11-17 11:10:00,162.74,162.93,162.7,162.87,20799.0,140.7473,140.9117,140.7127,140.8598,20799.0
2015-11-17 11:20:00,162.89,162.91,162.6,162.72,21859.0,140.8771,140.8944,140.6263,140.73,21859.0
2015-11-17 11:30:00,162.75,163.21,162.38,162.38,30962.0,140.756,141.1538,140.436,140.436,30962.0
2015-11-17 11:40:00,162.36,162.47,162.26,162.35,23722.0,140.4187,140.5138,140.3322,140.41,23722.0
2015-11-17 11:50:00,162.4,162.42,162.07,162.41,24675.0,140.4533,140.4706,140.1679,140.4619,24675.0
2015-11-17 12:00:00,162.44,162.77,162.42,162.43,20553.0,140.4879,140.7733,140.4706,140.4792,20553.0
2015-11-17 12:10:00,162.42,162.68,162.39,162.47,18776.0,140.4706,140.6955,140.4446,140.5138,18776.0
2015-11-17 12:20:00,162.42,162.44,162.14,162.41,22691.0,140.4706,140.4879,140.2284,140.4619,22691.0
2015-11-17 12:30:00,162.4,162.51,161.87,161.97,10757.0,140.4533,140.5484,139.9949,140.0814,10757.0
2015-11-17 12:40:00,161.87,161.89,161.71,161.89,12925.0,139.9949,140.0122,139.8565,140.0122,12925.0
2015-11-17 12:50:00,161.9,162.08,161.79,162.06,8728.0,140.0209,140.1765,139.9257,140.1592,8728.0
2015-11-17 13:00:00,162.03,162.23,161.82,161.97,10210.0,140.1333,140.3063,139.9517,140.0814,10210.0
2015-11-17 13:10:00,161.9,161.93,161.62,161.62,16600.0,140.0209,140.0468,139.7787,139.7787,16600.0
2015-11-17 13:20:00,161.68,161.69,161.19,161.29,12221.0,139.8306,139.8392,139.4068,139.4933,12221.0
2015-11-17 13:30:00,161.26,161.87,161.2,161.49,11988.0,139.4673,139.9949,139.4155,139.6663,11988.0
2015-11-17 13:40:00,161.43,161.61,161.31,161.55,25855.0,139.6144,139.7701,139.5106,139.7182,25855.0
2015-11-17 13:50:00,161.5,161.76,161.41,161.72,18152.0,139.6749,139.8998,139.5971,139.8652,18152.0
2015-11-17 14:00:00,161.61,161.88,161.48,161.88,8997.0,139.7701,140.0036,139.6576,140.0036,8997.0
2015-11-17 14:10:00,161.9,162.04,161.69,161.71,11785.0,140.0209,140.1419,139.8392,139.8565,11785.0
2015-11-17 14:20:00,161.7,161.7,161.08,161.11,13659.0,139.8479,139.8479,139.3117,139.3376,13659.0
2015-11-17 14:30:00,161.03,161.31,160.9,161.25,19786.0,139.2684,139.5106,139.156,139.4587,19786.0
2015-11-17 14:40:00,161.25,161.25,160.61,161.08,19255.0,139.4587,139.4587,138.9052,139.3117,19255.0
2015-11-17 14:50:00,161.11,161.48,160.87,161.42,16509.0,139.3376,139.6576,139.1301,139.6057,16509.0
2015-11-17 15:00:00,161.4,161.43,160.97,160.97,24601.0,139.5884,139.6144,139.2165,139.2165,24601.0
2015-11-17 15:10:00,160.93,161.27,160.7,161.03,32224.0,139.1819,139.476,138.983,139.2684,32224.0
2015-11-17 15:20:00,160.94,161.32,160.94,161.32,13462.0,139.1906,139.5192,139.1906,139.5192,13462.0
2015-11-17 15:30:00,161.35,161.58,161.11,161.29,18140.0,139.5452,139.7441,139.3376,139.4933,18140.0
2015-11-17 15:40:00,161.29,161.55,161.19,161.29,25325.0,139.4933,139.7182,139.4068,139.4933,25325.0
2015-11-17 15:50:00,161.29,161.49,161.25,161.42,49537.0,139.4933,139.6663,139.4587,139.6057,49537.0
2015-11-18 09:30:00,160.6,162.36,160.6,162.3,30849.0,138.8965,140.4187,138.8965,140.3668,30849.0
2015-11-18 09:40:00,162.29,162.5,161.52,161.53,17833.0,140.3582,140.5398,139.6922,139.7009,17833.0
2015-11-18 09:50:00,161.61,162.28,161.57,161.99,22030.0,139.7701,140.3495,139.7355,140.0987,22030.0
2015-11-18 10:00:00,162.04,162.26,161.69,161.69,13283.0,140.1419,140.3322,139.8392,139.8392,13283.0
2015-11-18 10:10:00,161.69,161.75,161.35,161.36,15781.0,139.8392,139.8911,139.5452,139.5538,15781.0
2015-11-18 10:20:00,161.35,161.62,161.28,161.39,18609.0,139.5452,139.7787,139.4846,139.5798,18609.0
2015-11-18 10:30:00,161.43,161.46,160.9,161.02,27799.0,139.6144,139.6403,139.156,139.2598,27799.0
2015-11-18 10:40:00,160.96,161.39,160.9,161.03,23408.0,139.2079,139.5798,139.156,139.2684,23408.0
2015-11-18 10:50:00,160.98,161.09,160.86,161.03,18390.0,139.2252,139.3203,139.1214,139.2684,18390.0
2015-11-18 11:00:00,161.05,161.08,160.66,160.94,26243.0,139.2857,139.3117,138.9484,139.1906,26243.0
2015-11-18 11:10:00,160.94,161.2,160.77,161.13,18950.0,139.1906,139.4155,139.0436,139.3549,18950.0
2015-11-18 11:20:00,161.19,161.27,160.93,161.03,22560.0,139.4068,139.476,139.1819,139.2684,22560.0
2015-11-18 11:30:00,161.12,161.49,161.04,161.41,15841.0,139.3463,139.6663,139.2771,139.5971,15841.0
2015-11-18 11:40:00,161.4,161.68,161.4,161.52,11859.0,139.5884,139.8306,139.5884,139.6922,11859.0
2015-11-18 11:50:00,161.58,161.65,161.45,161.55,5565.0,139.7441,139.8046,139.6317,139.7182,5565.0
2015-11-18 12:00:00,161.52,161.71,161.41,161.41,8294.0,139.6922,139.8565,139.5971,139.5971,8294.0
2015-11-18 12:10:00,161.41,161.52,161.38,161.52,12562.0,139.5971,139.6922,139.5711,139.6922,12562.0
2015-11-18 12:20:00,161.52,161.78,161.41,161.53,11042.0,139.6922,139.9171,139.5971,139.7009,11042.0
2015-11-18 12:30:00,161.53,161.59,161.3,161.38,12171.0,139.7009,139.7528,139.5019,139.5711,12171.0
2015-11-18 12:40:00,161.35,161.36,161.14,161.32,12055.0,139.5452,139.5538,139.3636,139.5192,12055.0
2015-11-18 12:50:00,161.29,161.38,161.24,161.28,6020.0,139.4933,139.5711,139.4501,139.4846,6020.0
2015-11-18 13:00:00,161.28,161.33,161.19,161.23,13068.0,139.4846,139.5279,139.4068,139.4414,13068.0
2015-11-18 13:10:00,161.23,161.34,161.11,161.28,10654.0,139.4414,139.5365,139.3376,139.4846,10654.0
2015-11-18 13:20:00,161.28,161.32,161.13,161.17,8560.0,139.4846,139.5192,139.3549,139.3895,8560.0
2015-11-18 13:30:00,161.18,161.21,161.02,161.2,9950.0,139.3982,139.4241,139.2598,139.4155,9950.0
2015-11-18 13:40:00,161.2,161.29,161.1,161.13,11113.0,139.4155,139.4933,139.329,139.3549,11113.0
2015-11-18 13:50:00,161.11,161.15,160.91,160.92,8962.0,139.3376,139.3722,139.1646,139.1733,8962.0
2015-11-18 14:00:00,160.91,161.7,160.79,161.65,45206.0,139.1646,139.8479,139.0609,139.8046,45206.0
2015-11-18 14:10:00,161.66,162.13,161.66,161.85,22412.0,139.8133,140.2198,139.8133,139.9776,22412.0
2015-11-18 14:20:00,161.85,161.85,161.4,161.59,24082.0,139.9776,139.9776,139.5884,139.7528,24082.0
2015-11-18 14:30:00,161.58,161.64,161.45,161.62,26895.0,139.7441,139.796,139.6317,139.7787,26895.0
2015-11-18 14:40:00,161.61,162.05,161.61,161.99,14943.0,139.7701,140.1506,139.7701,140.0987,14943.0
2015-11-18 14:50:00,162.01,162.32,161.91,162.32,20286.0,140.116,140.3841,140.0295,140.3841,20286.0
2015-11-18 15:00:00,162.33,162.39,162.23,162.25,12606.0,140.3928,140.4446,140.3063,140.3236,12606.0
2015-11-18 15:10:00,162.22,162.57,162.15,162.57,36711.0,140.2976,140.6003,140.2371,140.6003,36711.0
2015-11-18 15:20:00,162.53,162.62,162.44,162.55,33603.0,140.5657,140.6436,140.4879,140.583,33603.0
2015-11-18 15:30:00,162.53,162.75,162.5,162.64,41945.0,140.5657,140.756,140.5398,140.6609,41945.0
2015-11-18 15:40:00,162.61,162.95,162.61,162.95,50607.0,140.6349,140.929,140.6349,140.929,50607.0
2015-11-18 15:50:00,162.96,163.11,162.77,162.82,79340.0,140.9376,141.0673,140.7733,140.8165,79340.0
2015-11-19 09:30:00,163.0,164.16,163.0,163.14,51135.0,140.9722,141.9754,140.9722,141.0933,51135.0
2015-11-19 09:40:00,163.22,164.32,163.17,164.04,31251.0,141.1625,142.1138,141.1192,141.8717,31251.0
2015-11-19 09:50:00,164.13,164.25,163.64,164.02,16189.0,141.9495,142.0533,141.5257,141.8544,16189.0
2015-11-19 10:00:00,163.96,164.25,163.85,164.03,26703.0,141.8025,142.0533,141.7073,141.863,26703.0
2015-11-19 10:10:00,164.01,164.02,163.39,163.53,17125.0,141.8457,141.8544,141.3095,141.4306,17125.0
2015-11-19 10:20:00,163.58,163.73,163.44,163.44,11788.0,141.4738,141.6036,141.3527,141.3527,11788.0
2015-11-19 10:30:00,163.47,163.67,163.07,163.35,19725.0,141.3787,141.5517,141.0327,141.2749,19725.0
2015-11-19 10:40:00,163.36,163.37,162.91,162.91,16774.0,141.2836,141.2922,140.8944,140.8944,16774.0
2015-11-19 10:50:00,162.85,162.92,162.56,162.83,18039.0,140.8425,140.903,140.5917,140.8252,18039.0
2015-11-19 11:00:00,162.82,163.16,162.8,163.11,7438.0,140.8165,141.1106,140.7992,141.0673,7438.0
2015-11-19 11:10:00,163.14,163.19,162.86,162.93,14603.0,141.0933,141.1365,140.8511,140.9117,14603.0
2015-11-19 11:20:00,162.9,162.9,162.58,162.58,10914.0,140.8857,140.8857,140.609,140.609,10914.0
2015-11-19 11:30:00,162.58,162.67,162.35,162.43,10981.0,140.609,140.6868,140.41,140.4792,10981.0
2015-11-19 11:40:00,162.38,162.71,162.31,162.53,12683.0,140.436,140.7214,140.3755,140.5657,12683.0
2015-11-19 11:50:00,162.55,162.6,162.42,162.53,6217.0,140.583,140.6263,140.4706,140.5657,6217.0
2015-11-19 12:00:00,162.56,162.68,162.18,162.2,25823.0,140.5917,140.6955,140.263,140.2803,25823.0
2015-11-19 12:10:00,162.24,162.49,162.23,162.32,16790.0,140.3149,140.5311,140.3063,140.3841,16790.0
2015-11-19 12:20:00,162.32,162.56,162.29,162.49,16958.0,140.3841,140.5917,140.3582,140.5311,16958.0
2015-11-19 12:30:00,162.51,162.69,162.48,162.48,8975.0,140.5484,140.7041,140.5225,140.5225,8975.0
2015-11-19 12:40:00,162.41,162.44,162.25,162.3,9248.0,140.4619,140.4879,140.3236,140.3668,9248.0
2015-11-19 12:50:00,162.3,162.74,162.3,162.56,17349.0,140.3668,140.7473,140.3668,140.5917,17349.0
2015-11-19 13:00:00,162.56,162.63,162.43,162.62,10593.0,140.5917,140.6522,140.4792,140.6436,10593.0
2015-11-19 13:10:00,162.65,162.74,162.59,162.7,12467.0,140.6695,140.7473,140.6176,140.7127,12467.0
2015-11-19 13:20:00,162.7,162.79,162.62,162.68,12494.0,140.7127,140.7906,140.6436,140.6955,12494.0
2015-11-19 13:30:00,162.68,162.85,162.57,162.68,8860.0,140.6955,140.8425,140.6003,140.6955,8860.0
2015-11-19 13:40:00,162.68,162.91,162.66,162.75,52842.0,140.6955,140.8944,140.6782,140.756,52842.0
2015-11-19 13:50:00,162.77,162.85,162.69,162.69,31692.0,140.7733,140.8425,140.7041,140.7041,31692.0
2015-11-19 14:00:00,162.7,162.77,162.57,162.67,14486.0,140.7127,140.7733,140.6003,140.6868,14486.0
2015-11-19 14:10:00,162.68,162.78,162.58,162.59,13136.0,140.6955,140.7819,140.609,140.6176,13136.0
2015-11-19 14:20:00,162.59,162.7,162.54,162.59,11022.0,140.6176,140.7127,140.5744,140.6176,11022.0
2015-11-19 14:30:00,162.61,162.78,162.58,162.72,14257.0,140.6349,140.7819,140.609,140.73,14257.0
2015-11-19 14:40:00,162.68,162.86,162.6,162.78,15614.0,140.6955,140.8511,140.6263,140.7819,15614.0
2015-11-19 14:50:00,162.79,163.07,162.79,162.94,12739.0,140.7906,141.0327,140.7906,140.9203,12739.0
2015-11-19 15:00:00,162.95,162.97,162.84,162.94,17833.0,140.929,140.9463,140.8338,140.9203,17833.0
2015-11-19 15:10:00,162.93,163.05,162.87,163.0,16632.0,140.9117,141.0154,140.8598,140.9722,16632.0
2015-11-19 15:20:00,163.02,163.44,163.01,163.38,28046.0,140.9895,141.3527,140.9809,141.3009,28046.0
2015-11-19 15:30:00,163.41,163.56,163.18,163.22,38238.0,141.3268,141.4565,141.1279,141.1625,38238.0
2015-11-19 15:40:00,163.25,163.29,163.05,163.05,35886.0,141.1884,141.223,141.0154,141.0154,35886.0
2015-11-19 15:50:00,163.06,163.46,163.06,163.34,59124.0,141.0241,141.37,141.0241,141.2663,59124.0
2015-11-20 09:30:00,164.08,164.5,163.81,163.94,113953.0,141.9063,142.2695,141.6727,141.7852,113953.0
2015-11-20 09:40:00,163.89,164.47,163.89,164.26,14487.0,141.7419,142.2436,141.7419,142.0619,14487.0
2015-11-20 09:50:00,164.32,164.79,164.31,164.79,58052.0,142.1138,142.5203,142.1052,142.5203,58052.0
2015-11-20 10:00:00,164.8,164.82,164.48,164.75,23137.0,142.529,142.5463,142.2522,142.4857,23137.0
2015-11-20 10:10:00,164.69,164.94,164.48,164.53,29055.0,142.4338,142.65,142.2522,142.2954,29055.0
2015-11-20 10:20:00,164.5,164.69,164.27,164.45,15555.0,142.2695,142.4338,142.0706,142.2263,15555.0
2015-11-20 10:30:00,164.49,164.75,164.45,164.7,14091.0,142.2608,142.4857,142.2263,142.4425,14091.0
2015-11-20 10:40:00,164.66,164.66,164.14,164.28,20142.0,142.4079,142.4079,141.9581,142.0792,20142.0
2015-11-20 10:50:00,164.28,164.43,164.15,164.16,6125.0,142.0792,142.209,141.9668,141.9754,6125.0
2015-11-20 11:00:00,164.12,164.27,164.02,164.26,11718.0,141.9408,142.0706,141.8544,142.0619,11718.0
2015-11-20 11:10:00,164.28,164.53,164.26,164.49,7614.0,142.0792,142.2954,142.0619,142.2608,7614.0
2015-11-20 11:20:00,164.47,164.47,164.21,164.31,8986.0,142.2436,142.2436,142.0187,142.1052,8986.0
2015-11-20 11:30:00,164.3,164.37,164.16,164.23,9641.0,142.0965,142.1571,141.9754,142.036,9641.0
2015-11-20 11:40:00,164.18,164.19,163.91,163.92,15928.0,141.9927,142.0014,141.7592,141.7679,15928.0
2015-11-20 11:50:00,163.95,163.95,163.6,163.71,13277.0,141.7938,141.7938,141.4911,141.5863,13277.0
2015-11-20 12:00:00,163.72,163.73,163.52,163.59,17544.0,141.5949,141.6036,141.4219,141.4825,17544.0
2015-11-20 12:10:00,163.57,163.67,163.44,163.67,18271.0,141.4652,141.5517,141.3527,141.5517,18271.0
2015-11-20 12:20:00,163.66,163.68,163.5,163.54,10108.0,141.543,141.5603,141.4046,141.4392,10108.0
2015-11-20 12:30:00,163.56,163.78,163.55,163.6,9264.0,141.4565,141.6468,141.4479,141.4911,9264.0
2015-11-20 12:40:00,163.55,163.72,163.55,163.61,6350.0,141.4479,141.5949,141.4479,141.4998,6350.0
2015-11-20 12:50:00,163.6,163.7,163.53,163.63,10498.0,141.4911,141.5776,141.4306,141.5171,10498.0
2015-11-20 13:00:00,163.75,163.84,163.6,163.72,11787.0,141.6209,141.6987,141.4911,141.5949,11787.0
2015-11-20 13:10:00,163.67,163.81,163.62,163.81,10513.0,141.5517,141.6727,141.5084,141.6727,10513.0
2015-11-20 13:20:00,163.74,164.02,163.65,163.72,23166.0,141.6122,141.8544,141.5344,141.5949,23166.0
2015-11-20 13:30:00,163.7,163.79,163.58,163.77,18174.0,141.5776,141.6554,141.4738,141.6381,18174.0
2015-11-20 13:40:00,163.73,163.77,163.6,163.69,11356.0,141.6036,141.6381,141.4911,141.569,11356.0
2015-11-20 13:50:00,163.66,163.88,163.64,163.77,11850.0,141.543,141.7333,141.5257,141.6381,11850.0
2015-11-20 14:00:00,163.77,163.91,163.73,163.86,11916.0,141.6381,141.7592,141.6036,141.716,11916.0
2015-11-20 14:10:00,163.93,164.11,163.93,164.11,15387.0,141.7765,141.9322,141.7765,141.9322,15387.0
2015-11-20 14:20:00,164.18,164.21,164.06,164.13,17396.0,141.9927,142.0187,141.889,141.9495,17396.0
2015-11-20 14:30:00,164.09,164.15,163.94,163.99,15134.0,141.9149,141.9668,141.7852,141.8284,15134.0
2015-11-20 14:40:00,163.99,164.11,163.9,164.07,15359.0,141.8284,141.9322,141.7506,141.8976,15359.0
2015-11-20 14:50:00,164.07,164.1,163.88,163.91,10344.0,141.8976,141.9236,141.7333,141.7592,10344.0
2015-11-20 15:00:00,163.89,164.0,163.7,163.85,14922.0,141.7419,141.8371,141.5776,141.7073,14922.0
2015-11-20 15:10:00,163.89,164.04,163.84,163.91,14968.0,141.7419,141.8717,141.6987,141.7592,14968.0
2015-11-20 15:20:00,163.91,164.04,163.8,163.99,23017.0,141.7592,141.8717,141.6641,141.8284,23017.0
2015-11-20 15:30:00,164.04,164.3,164.0,164.09,34045.0,141.8717,142.0965,141.8371,141.9149,34045.0
2015-11-20 15:40:00,164.09,164.27,164.03,164.21,56204.0,141.9149,142.0706,141.863,142.0187,56204.0
2015-11-20 15:50:00,164.19,164.24,163.92,164.14,77937.0,142.0014,142.0446,141.7679,141.9581,77937.0
2015-11-23 09:30:00,164.14,164.76,163.53,163.56,37334.0,141.9581,142.4944,141.4306,141.4565,37334.0
2015-11-23 09:40:00,163.76,164.15,163.54,163.65,19519.0,141.6295,141.9668,141.4392,141.5344,19519.0
2015-11-23 09:50:00,163.7,163.96,163.5,163.96,31354.0,141.5776,141.8025,141.4046,141.8025,31354.0
2015-11-23 10:00:00,163.95,163.95,163.71,163.93,13659.0,141.7938,141.7938,141.5863,141.7765,13659.0
2015-11-23 10:10:00,163.88,164.49,163.86,164.47,12277.0,141.7333,142.2608,141.716,142.2436,12277.0
2015-11-23 10:20:00,164.45,164.75,164.4,164.54,16691.0,142.2263,142.4857,142.183,142.3041,16691.0
2015-11-23 10:30:00,164.58,164.59,164.02,164.09,15710.0,142.3387,142.3473,141.8544,141.9149,15710.0
2015-11-23 10:40:00,164.1,164.46,163.92,164.43,13668.0,141.9236,142.2349,141.7679,142.209,13668.0
2015-11-23 10:50:00,164.41,164.52,164.38,164.46,14748.0,142.1917,142.2868,142.1657,142.2349,14748.0
2015-11-23 11:00:00,164.51,164.56,164.27,164.54,13510.0,142.2781,142.3214,142.0706,142.3041,13510.0
2015-11-23 11:10:00,164.6,164.67,164.39,164.43,9853.0,142.356,142.4165,142.1744,142.209,9853.0
2015-11-23 11:20:00,164.39,164.47,164.33,164.38,10052.0,142.1744,142.2436,142.1225,142.1657,10052.0
2015-11-23 11:30:00,164.36,164.36,164.16,164.19,7883.0,142.1484,142.1484,141.9754,142.0014,7883.0
2015-11-23 11:40:00,164.15,164.32,164.12,164.15,5083.0,141.9668,142.1138,141.9408,141.9668,5083.0
2015-11-23 11:50:00,164.17,164.28,164.14,164.17,16469.0,141.9841,142.0792,141.9581,141.9841,16469.0
2015-11-23 12:00:00,164.16,164.35,164.16,164.23,16048.0,141.9754,142.1398,141.9754,142.036,16048.0
2015-11-23 12:10:00,164.23,164.32,164.04,164.04,8673.0,142.036,142.1138,141.8717,141.8717,8673.0
2015-11-23 12:20:00,164.0,164.08,163.87,164.01,6423.0,141.8371,141.9063,141.7246,141.8457,6423.0
2015-11-23 12:30:00,163.98,163.98,163.75,163.79,3398.0,141.8198,141.8198,141.6209,141.6554,3398.0
2015-11-23 12:40:00,163.85,163.88,163.69,163.82,8850.0,141.7073,141.7333,141.569,141.6814,8850.0
2015-11-23 12:50:00,163.8,163.96,163.77,163.95,4359.0,141.6641,141.8025,141.6381,141.7938,4359.0
2015-11-23 13:00:00,163.98,164.04,163.79,163.81,5671.0,141.8198,141.8717,141.6554,141.6727,5671.0
2015-11-23 13:10:00,163.81,163.83,163.59,163.64,7449.0,141.6727,141.69,141.4825,141.5257,7449.0
2015-11-23 13:20:00,163.64,163.7,163.51,163.63,12897.0,141.5257,141.5776,141.4133,141.5171,12897.0
2015-11-23 13:30:00,163.63,163.73,163.5,163.69,16312.0,141.5171,141.6036,141.4046,141.569,16312.0
2015-11-23 13:40:00,163.64,163.78,163.61,163.71,9283.0,141.5257,141.6468,141.4998,141.5863,9283.0
2015-11-23 13:50:00,163.72,163.88,163.57,163.59,10331.0,141.5949,141.7333,141.4652,141.4825,10331.0
2015-11-23 14:00:00,163.56,163.56,163.32,163.43,11188.0,141.4565,141.4565,141.249,141.3441,11188.0
2015-11-23 14:10:00,163.39,163.43,163.27,163.27,14886.0,141.3095,141.3441,141.2057,141.2057,14886.0
2015-11-23 14:20:00,163.25,163.27,163.09,163.2,11447.0,141.1884,141.2057,141.05,141.1452,11447.0
2015-11-23 14:30:00,163.19,163.22,162.9,162.98,25925.0,141.1365,141.1625,140.8857,140.9549,25925.0
2015-11-23 14:40:00,162.98,163.12,162.95,163.06,10692.0,140.9549,141.076,140.929,141.0241,10692.0
2015-11-23 14:50:00,163.14,163.22,163.12,163.12,8109.0,141.0933,141.1625,141.076,141.076,8109.0
2015-11-23 15:00:00,163.13,163.2,163.04,163.12,9046.0,141.0846,141.1452,141.0068,141.076,9046.0
2015-11-23 15:10:00,163.11,163.35,163.09,163.35,12604.0,141.0673,141.2749,141.05,141.2749,12604.0
2015-11-23 15:20:00,163.31,163.55,163.25,163.53,44030.0,141.2403,141.4479,141.1884,141.4306,44030.0
2015-11-23 15:30:00,163.53,163.81,163.53,163.73,33082.0,141.4306,141.6727,141.4306,141.6036,33082.0
2015-11-23 15:40:00,163.72,163.72,163.36,163.51,25398.0,141.5949,141.5949,141.2836,141.4133,25398.0
2015-11-23 15:50:00,163.55,163.65,163.42,163.48,46330.0,141.4479,141.5344,141.3354,141.3873,46330.0
2015-11-24 09:30:00,162.03,163.01,161.66,162.68,49761.0,140.1333,140.9809,139.8133,140.6955,49761.0
2015-11-24 09:40:00,162.48,162.99,162.05,162.4,24313.0,140.5225,140.9636,140.1506,140.4533,24313.0
2015-11-24 09:50:00,162.21,162.71,162.21,162.45,11789.0,140.289,140.7214,140.289,140.4965,11789.0
2015-11-24 10:00:00,162.47,162.56,162.15,162.45,15433.0,140.5138,140.5917,140.2371,140.4965,15433.0
2015-11-24 10:10:00,162.44,162.64,161.98,162.13,22528.0,140.4879,140.6609,140.09,140.2198,22528.0
2015-11-24 10:20:00,162.12,162.2,161.98,162.01,17883.0,140.2111,140.2803,140.09,140.116,17883.0
2015-11-24 10:30:00,162.03,162.1,161.87,162.07,14916.0,140.1333,140.1938,139.9949,140.1679,14916.0
2015-11-24 10:40:00,162.11,162.16,161.78,161.8,17845.0,140.2025,140.2457,139.9171,139.9344,17845.0
2015-11-24 10:50:00,161.78,161.97,161.75,161.78,11358.0,139.9171,140.0814,139.8911,139.9171,11358.0
2015-11-24 11:00:00,161.75,162.13,161.71,162.04,19108.0,139.8911,140.2198,139.8565,140.1419,19108.0
2015-11-24 11:10:00,162.04,162.26,162.04,162.14,8752.0,140.1419,140.3322,140.1419,140.2284,8752.0
2015-11-24 11:20:00,162.13,162.59,162.08,162.52,9102.0,140.2198,140.6176,140.1765,140.5571,9102.0
2015-11-24 11:30:00,162.59,162.83,162.52,162.75,28773.0,140.6176,140.8252,140.5571,140.756,28773.0
2015-11-24 11:40:00,162.75,162.76,162.17,162.58,23012.0,140.756,140.7646,140.2544,140.609,23012.0
2015-11-24 11:50:00,162.53,162.9,162.52,162.78,12084.0,140.5657,140.8857,140.5571,140.7819,12084.0
2015-11-24 12:00:00,162.82,163.08,162.75,162.75,10086.0,140.8165,141.0414,140.756,140.756,10086.0
2015-11-24 12:10:00,162.8,162.85,162.53,162.6,12365.0,140.7992,140.8425,140.5657,140.6263,12365.0
2015-11-24 12:20:00,162.62,162.81,162.59,162.81,8477.0,140.6436,140.8079,140.6176,140.8079,8477.0
2015-11-24 12:30:00,162.78,162.78,162.57,162.74,5471.0,140.7819,140.7819,140.6003,140.7473,5471.0
2015-11-24 12:40:00,162.7,162.71,162.52,162.55,13637.0,140.7127,140.7214,140.5571,140.583,13637.0
2015-11-24 12:50:00,162.59,162.68,162.55,162.59,9980.0,140.6176,140.6955,140.583,140.6176,9980.0
2015-11-24 13:00:00,162.55,163.02,162.55,162.91,6827.0,140.583,140.9895,140.583,140.8944,6827.0
2015-11-24 13:10:00,162.99,162.99,162.54,162.54,20641.0,140.9636,140.9636,140.5744,140.5744,20641.0
2015-11-24 13:20:00,162.55,163.08,162.55,162.99,35185.0,140.583,141.0414,140.583,140.9636,35185.0
2015-11-24 13:30:00,163.01,163.03,162.84,162.87,10704.0,140.9809,140.9982,140.8338,140.8598,10704.0
2015-11-24 13:40:00,162.86,162.98,162.8,162.98,29968.0,140.8511,140.9549,140.7992,140.9549,29968.0
2015-11-24 13:50:00,162.99,163.07,162.93,163.02,15530.0,140.9636,141.0327,140.9117,140.9895,15530.0
2015-11-24 14:00:00,163.05,163.66,163.04,163.51,17220.0,141.0154,141.543,141.0068,141.4133,17220.0
2015-11-24 14:10:00,163.51,163.57,163.12,163.33,9168.0,141.4133,141.4652,141.076,141.2576,9168.0
2015-11-24 14:20:00,163.32,163.37,163.2,163.25,11058.0,141.249,141.2922,141.1452,141.1884,11058.0
2015-11-24 14:30:00,163.28,163.34,163.16,163.34,9185.0,141.2144,141.2663,141.1106,141.2663,9185.0
2015-11-24 14:40:00,163.29,163.62,163.29,163.56,13684.0,141.223,141.5084,141.223,141.4565,13684.0
2015-11-24 14:50:00,163.54,163.77,163.54,163.73,8988.0,141.4392,141.6381,141.4392,141.6036,8988.0
2015-11-24 15:00:00,163.71,163.75,163.54,163.71,13513.0,141.5863,141.6209,141.4392,141.5863,13513.0
2015-11-24 15:10:00,163.66,163.82,163.64,163.66,16495.0,141.543,141.6814,141.5257,141.543,16495.0
2015-11-24 15:20:00,163.63,163.72,163.39,163.4,30190.0,141.5171,141.5949,141.3095,141.3182,30190.0
2015-11-24 15:30:00,163.43,163.52,163.34,163.38,17306.0,141.3441,141.4219,141.2663,141.3009,17306.0
2015-11-24 15:40:00,163.38,163.42,163.08,163.27,63770.0,141.3009,141.3354,141.0414,141.2057,63770.0
2015-11-24 15:50:00,163.22,163.26,162.99,163.22,88023.0,141.1625,141.1971,140.9636,141.1625,88023.0
2015-11-25 09:30:00,163.19,163.49,162.58,162.98,19804.0,141.1365,141.396,140.609,140.9549,19804.0
2015-11-25 09:40:00,162.98,162.98,162.21,162.67,10669.0,140.9549,140.9549,140.289,140.6868,10669.0
2015-11-25 09:50:00,162.48,162.79,162.36,162.55,10889.0,140.5225,140.7906,140.4187,140.583,10889.0
2015-11-25 10:00:00,162.51,162.75,162.41,162.53,15491.0,140.5484,140.756,140.4619,140.5657,15491.0
2015-11-25 10:10:00,162.57,162.8,162.52,162.75,10671.0,140.6003,140.7992,140.5571,140.756,10671.0
2015-11-25 10:20:00,162.78,162.8,162.4,162.45,18223.0,140.7819,140.7992,140.4533,140.4965,18223.0
2015-11-25 10:30:00,162.39,162.75,162.38,162.53,13337.0,140.4446,140.756,140.436,140.5657,13337.0
2015-11-25 10:40:00,162.59,162.59,162.33,162.38,16250.0,140.6176,140.6176,140.3928,140.436,16250.0
2015-11-25 10:50:00,162.38,162.47,162.18,162.44,14970.0,140.436,140.5138,140.263,140.4879,14970.0
2015-11-25 11:00:00,162.46,162.47,162.14,162.2,16888.0,140.5052,140.5138,140.2284,140.2803,16888.0
2015-11-25 11:10:00,162.22,162.32,162.0,162.21,17885.0,140.2976,140.3841,140.1073,140.289,17885.0
2015-11-25 11:20:00,162.27,162.33,162.0,162.01,32254.0,140.3409,140.3928,140.1073,140.116,32254.0
2015-11-25 11:30:00,162.01,162.1,161.8,162.06,43883.0,140.116,140.1938,139.9344,140.1592,43883.0
2015-11-25 11:40:00,162.06,162.06,161.85,162.01,22794.0,140.1592,140.1592,139.9776,140.116,22794.0
2015-11-25 11:50:00,162.01,162.32,162.01,162.18,23803.0,140.116,140.3841,140.116,140.263,23803.0
2015-11-25 12:00:00,162.16,162.36,162.13,162.28,20641.0,140.2457,140.4187,140.2198,140.3495,20641.0
2015-11-25 12:10:00,162.2,162.21,161.88,161.89,29431.0,140.2803,140.289,140.0036,140.0122,29431.0
2015-11-25 12:20:00,161.83,162.05,161.77,162.0,19270.0,139.9603,140.1506,139.9084,140.1073,19270.0
2015-11-25 12:30:00,162.06,162.36,162.04,162.2,45325.0,140.1592,140.4187,140.1419,140.2803,45325.0
2015-11-25 12:40:00,162.15,162.26,162.12,162.19,18276.0,140.2371,140.3322,140.2111,140.2717,18276.0
2015-11-25 12:50:00,162.23,162.35,162.17,162.17,13599.0,140.3063,140.41,140.2544,140.2544,13599.0
2015-11-25 13:00:00,162.2,162.32,162.17,162.23,9471.0,140.2803,140.3841,140.2544,140.3063,9471.0
2015-11-25 13:10:00,162.23,162.27,162.05,162.26,10285.0,140.3063,140.3409,140.1506,140.3322,10285.0
2015-11-25 13:20:00,162.23,162.23,162.07,162.17,14229.0,140.3063,140.3063,140.1679,140.2544,14229.0
2015-11-25 13:30:00,162.16,162.22,162.1,162.13,15022.0,140.2457,140.2976,140.1938,140.2198,15022.0
2015-11-25 13:40:00,162.11,162.16,162.03,162.1,12366.0,140.2025,140.2457,140.1333,140.1938,12366.0
2015-11-25 13:50:00,162.08,162.09,161.97,161.99,15723.0,140.1765,140.1852,140.0814,140.0987,15723.0
2015-11-25 14:00:00,162.02,162.07,161.9,161.96,17128.0,140.1246,140.1679,140.0209,140.0728,17128.0
2015-11-25 14:10:00,161.96,162.11,161.93,162.09,14595.0,140.0728,140.2025,140.0468,140.1852,14595.0
2015-11-25 14:20:00,162.13,162.17,161.91,162.16,18446.0,140.2198,140.2544,140.0295,140.2457,18446.0
2015-11-25 14:30:00,162.15,162.5,162.15,162.5,15222.0,140.2371,140.5398,140.2371,140.5398,15222.0
2015-11-25 14:40:00,162.49,162.59,162.25,162.51,23628.0,140.5311,140.6176,140.3236,140.5484,23628.0
2015-11-25 14:50:00,162.51,162.52,162.32,162.33,12577.0,140.5484,140.5571,140.3841,140.3928,12577.0
2015-11-25 15:00:00,162.35,162.4,162.19,162.21,26789.0,140.41,140.4533,140.2717,140.289,26789.0
2015-11-25 15:10:00,162.22,162.53,162.2,162.49,30952.0,140.2976,140.5657,140.2803,140.5311,30952.0
2015-11-25 15:20:00,162.46,162.59,162.45,162.54,12660.0,140.5052,140.6176,140.4965,140.5744,12660.0
2015-11-25 15:30:00,162.53,162.61,162.3,162.4,28856.0,140.5657,140.6349,140.3668,140.4533,28856.0
2015-11-25 15:40:00,162.4,162.46,162.27,162.42,36142.0,140.4533,140.5052,140.3409,140.4706,36142.0
2015-11-25 15:50:00,162.43,162.53,162.39,162.4,55262.0,140.4792,140.5657,140.4446,140.4533,55262.0
2015-11-27 09:30:00,163.4,163.77,162.68,163.28,57428.0,141.3182,141.6381,140.6955,141.2144,57428.0
2015-11-27 09:40:00,163.35,163.85,163.25,163.52,28286.0,141.2749,141.7073,141.1884,141.4219,28286.0
2015-11-27 09:50:00,163.63,163.72,163.14,163.38,19305.0,141.5171,141.5949,141.0933,141.3009,19305.0
2015-11-27 10:00:00,163.43,163.43,162.79,163.2,16651.0,141.3441,141.3441,140.7906,141.1452,16651.0
2015-11-27 10:10:00,163.24,163.32,163.02,163.32,13597.0,141.1798,141.249,140.9895,141.249,13597.0
2015-11-27 10:20:00,163.36,163.92,163.3,163.92,12499.0,141.2836,141.7679,141.2317,141.7679,12499.0
2015-11-27 10:30:00,163.88,163.93,163.51,163.68,17906.0,141.7333,141.7765,141.4133,141.5603,17906.0
2015-11-27 10:40:00,163.67,163.95,163.66,163.76,16046.0,141.5517,141.7938,141.543,141.6295,16046.0
2015-11-27 10:50:00,163.67,163.79,163.59,163.76,14833.0,141.5517,141.6554,141.4825,141.6295,14833.0
2015-11-27 11:00:00,163.77,163.93,163.72,163.9,7474.0,141.6381,141.7765,141.5949,141.7506,7474.0
2015-11-27 11:10:00,163.87,164.2,163.73,164.2,15181.0,141.7246,142.01,141.6036,142.01,15181.0
2015-11-27 11:20:00,164.16,164.2,163.95,164.1,22110.0,141.9754,142.01,141.7938,141.9236,22110.0
2015-11-27 11:30:00,164.14,164.23,164.06,164.15,13613.0,141.9581,142.036,141.889,141.9668,13613.0
2015-11-27 11:40:00,164.19,164.22,163.96,164.02,7862.0,142.0014,142.0273,141.8025,141.8544,7862.0
2015-11-27 11:50:00,164.06,164.16,164.01,164.06,7430.0,141.889,141.9754,141.8457,141.889,7430.0
2015-11-27 12:00:00,164.05,164.1,163.99,164.06,21470.0,141.8803,141.9236,141.8284,141.889,21470.0
2015-11-27 12:10:00,164.03,164.25,164.02,164.19,23383.0,141.863,142.0533,141.8544,142.0014,23383.0
2015-11-27 12:20:00,164.2,164.25,164.14,164.21,17137.0,142.01,142.0533,141.9581,142.0187,17137.0
2015-11-27 12:30:00,164.21,164.25,164.16,164.23,14514.0,142.0187,142.0533,141.9754,142.036,14514.0
2015-11-27 12:40:00,164.23,164.27,164.17,164.27,27606.0,142.036,142.0706,141.9841,142.0706,27606.0
2015-11-27 12:50:00,164.27,164.28,164.07,164.15,35269.0,142.0706,142.0792,141.8976,141.9668,35269.0
2015-11-30 09:30:00,163.6,164.48,162.67,163.23,101241.0,141.4911,142.2522,140.6868,141.1711,101241.0
2015-11-30 09:40:00,163.17,163.17,161.29,161.52,80533.0,141.1192,141.1192,139.4933,139.6922,80533.0
2015-11-30 09:50:00,161.6,162.17,161.52,161.75,67014.0,139.7614,140.2544,139.6922,139.8911,67014.0
2015-11-30 10:00:00,161.71,161.76,161.1,161.55,86378.0,139.8565,139.8998,139.329,139.7182,86378.0
2015-11-30 10:10:00,161.63,161.91,161.54,161.61,49399.0,139.7873,140.0295,139.7095,139.7701,49399.0
2015-11-30 10:20:00,161.61,161.99,161.45,161.57,38421.0,139.7701,140.0987,139.6317,139.7355,38421.0
2015-11-30 10:30:00,161.58,162.06,161.52,161.8,36864.0,139.7441,140.1592,139.6922,139.9344,36864.0
2015-11-30 10:40:00,161.8,161.93,161.61,161.84,17476.0,139.9344,140.0468,139.7701,139.969,17476.0
2015-11-30 10:50:00,161.85,161.9,161.58,161.69,38556.0,139.9776,140.0209,139.7441,139.8392,38556.0
2015-11-30 11:00:00,161.7,162.0,161.65,161.78,19722.0,139.8479,140.1073,139.8046,139.9171,19722.0
2015-11-30 11:10:00,161.86,162.01,161.63,161.63,22501.0,139.9863,140.116,139.7873,139.7873,22501.0
2015-11-30 11:20:00,161.62,161.84,161.23,161.23,28239.0,139.7787,139.969,139.4414,139.4414,28239.0
2015-11-30 11:30:00,161.22,161.52,161.12,161.48,24888.0,139.4328,139.6922,139.3463,139.6576,24888.0
2015-11-30 11:40:00,161.49,161.57,161.33,161.35,18652.0,139.6663,139.7355,139.5279,139.5452,18652.0
2015-11-30 11:50:00,161.34,161.72,161.31,161.62,18910.0,139.5365,139.8652,139.5106,139.7787,18910.0
2015-11-30 12:00:00,161.6,161.66,161.48,161.55,19806.0,139.7614,139.8133,139.6576,139.7182,19806.0
2015-11-30 12:10:00,161.54,161.54,161.37,161.46,15267.0,139.7095,139.7095,139.5625,139.6403,15267.0
2015-11-30 12:20:00,161.47,161.62,161.42,161.61,30251.0,139.649,139.7787,139.6057,139.7701,30251.0
2015-11-30 12:30:00,161.62,161.65,161.19,161.28,24505.0,139.7787,139.8046,139.4068,139.4846,24505.0
2015-11-30 12:40:00,161.29,161.29,161.02,161.03,21946.0,139.4933,139.4933,139.2598,139.2684,21946.0
2015-11-30 12:50:00,161.05,161.19,160.97,161.03,30855.0,139.2857,139.4068,139.2165,139.2684,30855.0
2015-11-30 13:00:00,161.03,161.08,160.76,160.88,38088.0,139.2684,139.3117,139.0349,139.1387,38088.0
2015-11-30 13:10:00,160.87,160.94,160.73,160.91,28056.0,139.1301,139.1906,139.009,139.1646,28056.0
2015-11-30 13:20:00,160.83,161.02,160.71,161.02,22926.0,139.0955,139.2598,138.9917,139.2598,22926.0
2015-11-30 13:30:00,161.0,161.03,160.9,160.92,23626.0,139.2425,139.2684,139.156,139.1733,23626.0
2015-11-30 13:40:00,160.89,161.11,160.82,160.88,46320.0,139.1474,139.3376,139.0868,139.1387,46320.0
2015-11-30 13:50:00,160.9,161.07,160.84,160.97,41725.0,139.156,139.303,139.1041,139.2165,41725.0
2015-11-30 14:00:00,160.97,161.11,160.87,161.09,28670.0,139.2165,139.3376,139.1301,139.3203,28670.0
2015-11-30 14:10:00,161.13,161.22,161.04,161.14,24784.0,139.3549,139.4328,139.2771,139.3636,24784.0
2015-11-30 14:20:00,161.11,161.38,160.98,161.33,42877.0,139.3376,139.5711,139.2252,139.5279,42877.0
2015-11-30 14:30:00,161.31,161.37,161.13,161.26,38063.0,139.5106,139.5625,139.3549,139.4673,38063.0
2015-11-30 14:40:00,161.22,161.24,160.66,160.72,31916.0,139.4328,139.4501,138.9484,139.0003,31916.0
2015-11-30 14:50:00,160.69,160.8,160.37,160.38,32101.0,138.9744,139.0695,138.6976,138.7063,32101.0
2015-11-30 15:00:00,160.4,160.43,160.0,160.06,109519.0,138.7236,138.7495,138.3776,138.4295,109519.0
2015-11-30 15:10:00,160.05,160.2,160.0,160.04,54758.0,138.4209,138.5506,138.3776,138.4122,54758.0
2015-11-30 15:20:00,160.03,160.03,159.3,159.49,134418.0,138.4036,138.4036,137.7722,137.9365,134418.0
2015-11-30 15:30:00,159.53,159.82,159.3,159.31,113156.0,137.9711,138.222,137.7722,137.7809,113156.0
2015-11-30 15:40:00,159.31,159.33,158.54,158.64,200379.0,137.7809,137.7982,137.1149,137.2014,200379.0
2015-11-30 15:50:00,158.65,159.17,158.43,158.55,378495.0,137.2101,137.6598,137.0198,137.1236,378495.0
2015-12-01 09:30:00,159.41,160.61,159.41,160.31,108916.0,137.8674,138.9052,137.8674,138.6457,108916.0
2015-12-01 09:40:00,160.19,160.31,159.63,159.75,89148.0,138.5419,138.6457,138.0576,138.1614,89148.0
2015-12-01 09:50:00,159.82,160.08,158.52,158.75,84431.0,138.222,138.4468,137.0976,137.2966,84431.0
2015-12-01 10:00:00,158.8,158.95,158.37,158.63,85594.0,137.3398,137.4695,136.9679,137.1928,85594.0
2015-12-01 10:10:00,158.56,158.72,157.54,158.0,63637.0,137.1322,137.2706,136.2501,136.6479,63637.0
2015-12-01 10:20:00,158.06,158.15,157.88,158.03,60913.0,136.6998,136.7776,136.5441,136.6739,60913.0
2015-12-01 10:30:00,157.97,158.15,157.89,158.02,42053.0,136.622,136.7776,136.5528,136.6652,42053.0
2015-12-01 10:40:00,157.99,158.24,157.89,157.98,41307.0,136.6393,136.8555,136.5528,136.6306,41307.0
2015-12-01 10:50:00,157.93,158.06,157.86,158.02,24386.0,136.5874,136.6998,136.5268,136.6652,24386.0
2015-12-01 11:00:00,158.04,158.42,157.97,158.35,25584.0,136.6825,137.0111,136.622,136.9506,25584.0
2015-12-01 11:10:00,158.37,158.43,158.28,158.28,19113.0,136.9679,137.0198,136.8901,136.8901,19113.0
2015-12-01 11:20:00,158.32,158.59,158.22,158.3,28324.0,136.9247,137.1582,136.8382,136.9074,28324.0
2015-12-01 11:30:00,158.33,158.53,158.11,158.12,15866.0,136.9333,137.1063,136.743,136.7517,15866.0
2015-12-01 11:40:00,158.16,158.37,158.15,158.35,22467.0,136.7863,136.9679,136.7776,136.9506,22467.0
2015-12-01 11:50:00,158.35,158.37,158.08,158.2,18735.0,136.9506,136.9679,136.7171,136.8209,18735.0
2015-12-01 12:00:00,158.23,158.38,158.17,158.31,10697.0,136.8468,136.9766,136.7949,136.916,10697.0
2015-12-01 12:10:00,158.36,158.6,158.32,158.32,25630.0,136.9593,137.1668,136.9247,136.9247,25630.0
2015-12-01 12:20:00,158.27,158.48,158.19,158.43,16830.0,136.8814,137.063,136.8122,137.0198,16830.0
2015-12-01 12:30:00,158.48,158.55,158.25,158.31,19515.0,137.063,137.1236,136.8641,136.916,19515.0
2015-12-01 12:40:00,158.31,158.9,158.31,158.9,20041.0,136.916,137.4263,136.916,137.4263,20041.0
2015-12-01 12:50:00,158.86,159.0,158.8,158.93,20715.0,137.3917,137.5128,137.3398,137.4522,20715.0
2015-12-01 13:00:00,158.93,158.96,158.73,158.81,14413.0,137.4522,137.4782,137.2793,137.3484,14413.0
2015-12-01 13:10:00,158.8,158.82,158.26,158.34,38601.0,137.3398,137.3571,136.8728,136.942,38601.0
2015-12-01 13:20:00,158.34,158.81,158.34,158.76,13487.0,136.942,137.3484,136.942,137.3052,13487.0
2015-12-01 13:30:00,158.76,159.03,158.69,159.0,29009.0,137.3052,137.5387,137.2447,137.5128,29009.0
2015-12-01 13:40:00,159.03,159.4,159.0,159.34,28986.0,137.5387,137.8587,137.5128,137.8068,28986.0
2015-12-01 13:50:00,159.37,159.4,159.08,159.12,37251.0,137.8328,137.8587,137.582,137.6165,37251.0
2015-12-01 14:00:00,159.12,159.31,158.99,159.04,46012.0,137.6165,137.7809,137.5041,137.5474,46012.0
2015-12-01 14:10:00,159.04,159.28,158.93,159.24,93629.0,137.5474,137.7549,137.4522,137.7203,93629.0
2015-12-01 14:20:00,159.25,159.39,159.18,159.19,65865.0,137.729,137.8501,137.6684,137.6771,65865.0
2015-12-01 14:30:00,159.17,159.78,159.14,159.67,68195.0,137.6598,138.1874,137.6338,138.0922,68195.0
2015-12-01 14:40:00,159.66,160.05,159.64,159.99,54716.0,138.0836,138.4209,138.0663,138.369,54716.0
2015-12-01 14:50:00,160.0,160.21,160.0,160.01,34427.0,138.3776,138.5592,138.3776,138.3863,34427.0
2015-12-01 15:00:00,160.02,160.12,159.97,160.09,38515.0,138.3949,138.4814,138.3517,138.4555,38515.0
2015-12-01 15:10:00,160.08,160.1,159.95,159.97,56235.0,138.4468,138.4641,138.3344,138.3517,56235.0
2015-12-01 15:20:00,159.97,160.34,159.95,160.13,69317.0,138.3517,138.6717,138.3344,138.4901,69317.0
2015-12-01 15:30:00,160.13,160.26,160.09,160.15,73127.0,138.4901,138.6025,138.4555,138.5074,73127.0
2015-12-01 15:40:00,160.17,160.65,160.14,160.48,148042.0,138.5247,138.9398,138.4987,138.7928,148042.0
2015-12-01 15:50:00,160.48,160.67,160.39,160.45,138469.0,138.7928,138.9571,138.7149,138.7668,138469.0
2015-12-02 09:30:00,159.47,160.0,158.5,158.82,44878.0,137.9193,138.3776,137.0803,137.3571,44878.0
2015-12-02 09:40:00,158.67,159.11,158.54,158.59,20748.0,137.2274,137.6079,137.1149,137.1582,20748.0
2015-12-02 09:50:00,158.57,158.81,158.5,158.72,52174.0,137.1409,137.3484,137.0803,137.2706,52174.0
2015-12-02 10:00:00,158.72,159.29,158.66,158.7,29611.0,137.2706,137.7636,137.2187,137.2533,29611.0
2015-12-02 10:10:00,158.63,159.12,158.52,158.86,34298.0,137.1928,137.6165,137.0976,137.3917,34298.0
2015-12-02 10:20:00,158.92,159.32,158.92,159.2,30406.0,137.4436,137.7895,137.4436,137.6857,30406.0
2015-12-02 10:30:00,159.25,159.68,159.2,159.6,32930.0,137.729,138.1009,137.6857,138.0317,32930.0
2015-12-02 10:40:00,159.53,159.91,159.35,159.84,27688.0,137.9711,138.2998,137.8155,138.2392,27688.0
2015-12-02 10:50:00,159.8,160.04,159.77,159.87,28109.0,138.2047,138.4122,138.1787,138.2652,28109.0
2015-12-02 11:00:00,159.87,159.94,159.52,159.65,17427.0,138.2652,138.3257,137.9625,138.0749,17427.0
2015-12-02 11:10:00,159.71,159.85,159.67,159.77,26956.0,138.1268,138.2479,138.0922,138.1787,26956.0
2015-12-02 11:20:00,159.77,159.77,159.36,159.39,14514.0,138.1787,138.1787,137.8241,137.8501,14514.0
2015-12-02 11:30:00,159.38,159.65,159.33,159.65,24713.0,137.8414,138.0749,137.7982,138.0749,24713.0
2015-12-02 11:40:00,159.62,159.66,159.28,159.37,11476.0,138.049,138.0836,137.7549,137.8328,11476.0
2015-12-02 11:50:00,159.34,159.36,159.06,159.21,20349.0,137.8068,137.8241,137.5647,137.6944,20349.0
2015-12-02 12:00:00,159.22,159.47,159.12,159.17,32413.0,137.703,137.9193,137.6165,137.6598,32413.0
2015-12-02 12:10:00,159.18,159.2,159.0,159.0,23717.0,137.6684,137.6857,137.5128,137.5128,23717.0
2015-12-02 12:20:00,159.0,159.41,158.87,159.41,18382.0,137.5128,137.8674,137.4003,137.8674,18382.0
2015-12-02 12:30:00,159.41,159.41,159.21,159.34,15164.0,137.8674,137.8674,137.6944,137.8068,15164.0
2015-12-02 12:40:00,159.28,159.31,159.05,159.18,26475.0,137.7549,137.7809,137.556,137.6684,26475.0
2015-12-02 12:50:00,159.2,159.2,158.82,158.92,17001.0,137.6857,137.6857,137.3571,137.4436,17001.0
2015-12-02 13:00:00,158.86,158.88,158.61,158.82,24933.0,137.3917,137.409,137.1755,137.3571,24933.0
2015-12-02 13:10:00,158.77,159.1,158.72,159.07,27423.0,137.3138,137.5993,137.2706,137.5733,27423.0
2015-12-02 13:20:00,159.09,159.25,159.05,159.16,12717.0,137.5906,137.729,137.556,137.6511,12717.0
2015-12-02 13:30:00,159.25,159.37,159.16,159.26,9509.0,137.729,137.8328,137.6511,137.7376,9509.0
2015-12-02 13:40:00,159.23,159.43,159.2,159.32,19031.0,137.7117,137.8847,137.6857,137.7895,19031.0
2015-12-02 13:50:00,159.27,159.3,158.94,158.98,16765.0,137.7463,137.7722,137.4609,137.4955,16765.0
2015-12-02 14:00:00,159.0,159.0,158.6,158.66,16054.0,137.5128,137.5128,137.1668,137.2187,16054.0
2015-12-02 14:10:00,158.62,158.62,158.16,158.19,34610.0,137.1841,137.1841,136.7863,136.8122,34610.0
2015-12-02 14:20:00,158.15,158.41,157.9,157.95,28280.0,136.7776,137.0025,136.5614,136.6047,28280.0
2015-12-02 14:30:00,157.99,158.29,157.89,158.08,18286.0,136.6393,136.8987,136.5528,136.7171,18286.0
2015-12-02 14:40:00,158.03,158.09,157.59,157.76,20974.0,136.6739,136.7257,136.2933,136.4403,20974.0
2015-12-02 14:50:00,157.71,157.91,157.64,157.72,16652.0,136.3971,136.5701,136.3366,136.4057,16652.0
2015-12-02 15:00:00,157.72,158.15,157.71,158.13,42139.0,136.4057,136.7776,136.3971,136.7603,42139.0
2015-12-02 15:10:00,158.09,158.18,158.0,158.18,35859.0,136.7257,136.8036,136.6479,136.8036,35859.0
2015-12-02 15:20:00,158.21,158.41,158.13,158.15,26601.0,136.8295,137.0025,136.7603,136.7776,26601.0
2015-12-02 15:30:00,158.12,158.19,157.72,157.77,58995.0,136.7517,136.8122,136.4057,136.449,58995.0
2015-12-02 15:40:00,157.74,157.93,157.55,157.64,70114.0,136.423,136.5874,136.2587,136.3366,70114.0
2015-12-02 15:50:00,157.62,157.95,157.59,157.87,147908.0,136.3193,136.6047,136.2933,136.5355,147908.0
2015-12-03 09:30:00,158.0,158.37,157.37,157.49,51184.0,136.6479,136.9679,136.103,136.2068,51184.0
2015-12-03 09:40:00,157.56,157.95,157.27,157.6,21683.0,136.2674,136.6047,136.0166,136.302,21683.0
2015-12-03 09:50:00,157.58,157.9,157.46,157.46,19205.0,136.2847,136.5614,136.1809,136.1809,19205.0
2015-12-03 10:00:00,157.44,157.44,156.76,156.84,44248.0,136.1636,136.1636,135.5755,135.6447,44248.0
2015-12-03 10:10:00,156.81,157.06,156.57,156.66,40369.0,135.6187,135.8349,135.4112,135.489,40369.0
2015-12-03 10:20:00,156.6,157.09,156.54,156.82,24277.0,135.4371,135.8609,135.3852,135.6274,24277.0
2015-12-03 10:30:00,156.86,157.02,156.71,156.87,52553.0,135.662,135.8003,135.5322,135.6706,52553.0
2015-12-03 10:40:00,156.84,157.04,156.72,156.97,32815.0,135.6447,135.8176,135.5409,135.7571,32815.0
2015-12-03 10:50:00,156.93,157.01,156.51,156.57,76830.0,135.7225,135.7917,135.3593,135.4112,76830.0
2015-12-03 11:00:00,156.6,156.82,156.41,156.51,45195.0,135.4371,135.6274,135.2728,135.3593,45195.0
2015-12-03 11:10:00,156.5,156.55,156.44,156.51,34043.0,135.3506,135.3939,135.2987,135.3593,34043.0
2015-12-03 11:20:00,156.54,156.57,156.33,156.5,49972.0,135.3852,135.4112,135.2036,135.3506,49972.0
2015-12-03 11:30:00,156.5,156.5,156.0,156.0,52658.0,135.3506,135.3506,134.9182,134.9182,52658.0
2015-12-03 11:40:00,156.0,156.04,155.73,155.94,16444.0,134.9182,134.9528,134.6847,134.8663,16444.0
2015-12-03 11:50:00,155.93,156.1,155.83,155.97,43718.0,134.8576,135.0047,134.7712,134.8922,43718.0
2015-12-03 12:00:00,155.91,156.05,155.8,155.8,46007.0,134.8403,134.9614,134.7452,134.7452,46007.0
2015-12-03 12:10:00,155.84,155.87,155.65,155.73,40164.0,134.7798,134.8058,134.6155,134.6847,40164.0
2015-12-03 12:20:00,155.72,155.77,155.05,155.16,45737.0,134.676,134.7193,134.0966,134.1917,45737.0
2015-12-03 12:30:00,155.15,155.48,155.1,155.47,27757.0,134.1831,134.4685,134.1398,134.4598,27757.0
2015-12-03 12:40:00,155.43,155.8,155.35,155.69,40107.0,134.4252,134.7452,134.356,134.6501,40107.0
2015-12-03 12:50:00,155.72,155.87,155.58,155.6,30308.0,134.676,134.8058,134.5549,134.5722,30308.0
2015-12-03 13:00:00,155.55,155.72,155.51,155.61,17189.0,134.529,134.676,134.4944,134.5809,17189.0
2015-12-03 13:10:00,155.67,155.92,155.63,155.92,18842.0,134.6328,134.849,134.5982,134.849,18842.0
2015-12-03 13:20:00,155.93,156.4,155.9,156.29,37813.0,134.8576,135.2641,134.8317,135.169,37813.0
2015-12-03 13:30:00,156.28,156.31,155.85,155.85,19548.0,135.1603,135.1863,134.7885,134.7885,19548.0
2015-12-03 13:40:00,155.85,155.85,155.15,155.18,94619.0,134.7885,134.7885,134.1831,134.209,94619.0
2015-12-03 13:50:00,155.19,155.21,154.88,154.89,44105.0,134.2176,134.2349,133.9495,133.9582,44105.0
2015-12-03 14:00:00,154.9,154.97,154.65,154.91,33912.0,133.9668,134.0274,133.7506,133.9755,33912.0
2015-12-03 14:10:00,154.9,155.5,154.88,155.17,61918.0,133.9668,134.4858,133.9495,134.2004,61918.0
2015-12-03 14:20:00,155.16,155.16,154.82,154.88,24212.0,134.1917,134.1917,133.8977,133.9495,24212.0
2015-12-03 14:30:00,154.88,154.88,154.42,154.54,47817.0,133.9495,133.9495,133.5517,133.6555,47817.0
2015-12-03 14:40:00,154.53,154.55,154.1,154.22,33759.0,133.6468,133.6641,133.275,133.3787,33759.0
2015-12-03 14:50:00,154.24,154.29,154.05,154.29,31044.0,133.396,133.4393,133.2317,133.4393,31044.0
2015-12-03 15:00:00,154.32,154.36,154.0,154.0,43296.0,133.4652,133.4998,133.1885,133.1885,43296.0
2015-12-03 15:10:00,154.05,154.11,153.55,153.62,77710.0,133.2317,133.2836,132.7993,132.8598,77710.0
2015-12-03 15:20:00,153.58,153.65,153.29,153.53,94030.0,132.8252,132.8858,132.5744,132.782,94030.0
2015-12-03 15:30:00,153.55,153.83,153.33,153.68,99550.0,132.7993,133.0414,132.609,132.9117,99550.0
2015-12-03 15:40:00,153.69,153.7,153.41,153.68,106570.0,132.9204,132.929,132.6782,132.9117,106570.0
2015-12-03 15:50:00,153.66,153.84,153.42,153.63,212600.0,132.8944,133.0501,132.6868,132.8685,212600.0
2015-12-04 09:30:00,154.57,155.37,154.01,154.28,78408.0,133.6814,134.3733,133.1971,133.4306,78408.0
2015-12-04 09:40:00,154.38,155.66,154.38,155.5,67146.0,133.5171,134.6241,133.5171,134.4858,67146.0
2015-12-04 09:50:00,155.5,155.73,154.99,155.0,38063.0,134.4858,134.6847,134.0447,134.0533,38063.0
2015-12-04 10:00:00,155.09,155.39,154.85,154.98,36753.0,134.1312,134.3906,133.9236,134.036,36753.0
2015-12-04 10:10:00,154.97,155.25,154.86,155.25,25206.0,134.0274,134.2695,133.9322,134.2695,25206.0
2015-12-04 10:20:00,155.22,155.5,155.11,155.19,39193.0,134.2436,134.4858,134.1485,134.2176,39193.0
2015-12-04 10:30:00,155.15,155.24,154.93,155.13,34317.0,134.1831,134.2609,133.9928,134.1658,34317.0
2015-12-04 10:40:00,155.15,155.27,155.0,155.12,51185.0,134.1831,134.2868,134.0533,134.1571,51185.0
2015-12-04 10:50:00,155.15,155.19,154.89,155.03,23157.0,134.1831,134.2176,133.9582,134.0793,23157.0
2015-12-04 11:00:00,155.03,155.05,154.86,155.01,45674.0,134.0793,134.0966,133.9322,134.062,45674.0
2015-12-04 11:10:00,155.01,155.01,154.44,154.47,29495.0,134.062,134.062,133.569,133.5949,29495.0
2015-12-04 11:20:00,154.49,154.54,154.2,154.21,35761.0,133.6122,133.6555,133.3614,133.3701,35761.0
2015-12-04 11:30:00,154.23,154.26,154.12,154.24,35360.0,133.3874,133.4133,133.2922,133.396,35360.0
2015-12-04 11:40:00,154.21,154.22,153.73,153.73,40130.0,133.3701,133.3787,132.955,132.955,40130.0
2015-12-04 11:50:00,153.77,154.09,153.77,153.95,22043.0,132.9895,133.2663,132.9895,133.1452,22043.0
2015-12-04 12:00:00,153.96,154.17,153.78,153.82,27992.0,133.1539,133.3355,132.9982,133.0328,27992.0
2015-12-04 12:10:00,153.83,153.87,153.33,153.36,61862.0,133.0414,133.076,132.609,132.635,61862.0
2015-12-04 12:20:00,153.38,153.89,153.35,153.84,30328.0,132.6523,133.0933,132.6263,133.0501,30328.0
2015-12-04 12:30:00,153.83,154.58,153.81,154.43,38549.0,133.0414,133.6901,133.0241,133.5604,38549.0
2015-12-04 12:40:00,154.45,154.5,154.33,154.39,39460.0,133.5777,133.6209,133.4739,133.5258,39460.0
2015-12-04 12:50:00,154.39,154.5,154.27,154.47,37081.0,133.5258,133.6209,133.422,133.5949,37081.0
2015-12-04 13:00:00,154.48,155.0,154.47,154.98,36553.0,133.6036,134.0533,133.5949,134.036,36553.0
2015-12-04 13:10:00,154.95,155.03,154.75,154.99,38619.0,134.0101,134.0793,133.8371,134.0447,38619.0
2015-12-04 13:20:00,154.94,155.03,154.85,154.97,17667.0,134.0014,134.0793,133.9236,134.0274,17667.0
2015-12-04 13:30:00,154.99,155.02,154.84,155.0,17266.0,134.0447,134.0706,133.9149,134.0533,17266.0
2015-12-04 13:40:00,154.97,155.02,154.76,154.89,25328.0,134.0274,134.0706,133.8458,133.9582,25328.0
2015-12-04 13:50:00,154.9,155.0,154.86,154.93,22924.0,133.9668,134.0533,133.9322,133.9928,22924.0
2015-12-04 14:00:00,154.94,154.98,154.88,154.91,24223.0,134.0014,134.036,133.9495,133.9755,24223.0
2015-12-04 14:10:00,154.91,154.93,154.78,154.81,22136.0,133.9755,133.9928,133.8631,133.889,22136.0
2015-12-04 14:20:00,154.8,154.86,154.63,154.8,22642.0,133.8804,133.9322,133.7333,133.8804,22642.0
2015-12-04 14:30:00,154.8,154.9,154.74,154.81,43833.0,133.8804,133.9668,133.8285,133.889,43833.0
2015-12-04 14:40:00,154.83,154.95,154.63,154.93,68562.0,133.9063,134.0101,133.7333,133.9928,68562.0
2015-12-04 14:50:00,154.9,155.04,154.86,154.99,30067.0,133.9668,134.0879,133.9322,134.0447,30067.0
2015-12-04 15:00:00,154.99,155.17,154.91,155.13,45608.0,134.0447,134.2004,133.9755,134.1658,45608.0
2015-12-04 15:10:00,155.11,155.28,155.06,155.27,35989.0,134.1485,134.2955,134.1052,134.2868,35989.0
2015-12-04 15:20:00,155.27,155.45,155.19,155.44,37215.0,134.2868,134.4425,134.2176,134.4339,37215.0
2015-12-04 15:30:00,155.43,155.5,155.25,155.5,55277.0,134.4252,134.4858,134.2695,134.4858,55277.0
2015-12-04 15:40:00,155.47,155.69,155.45,155.59,62582.0,134.4598,134.6501,134.4425,134.5636,62582.0
2015-12-04 15:50:00,155.57,155.63,155.25,155.35,169457.0,134.5463,134.5982,134.2695,134.356,169457.0
2015-12-07 09:30:00,153.86,154.1,153.1,153.94,101723.0,133.0674,133.275,132.4101,133.1366,101723.0
2015-12-07 09:40:00,154.07,154.34,153.51,153.89,43494.0,133.249,133.4825,132.7647,133.0933,43494.0
2015-12-07 09:50:00,153.88,154.12,153.66,153.75,32014.0,133.0847,133.2922,132.8944,132.9722,32014.0
2015-12-07 10:00:00,153.8,153.8,153.22,153.33,41239.0,133.0155,133.0155,132.5139,132.609,41239.0
2015-12-07 10:10:00,153.31,153.71,153.03,153.67,44094.0,132.5917,132.9377,132.3496,132.9031,44094.0
2015-12-07 10:20:00,153.63,153.63,153.02,153.11,28030.0,132.8685,132.8685,132.3409,132.4187,28030.0
2015-12-07 10:30:00,153.07,153.23,152.97,153.04,45233.0,132.3841,132.5225,132.2977,132.3582,45233.0
2015-12-07 10:40:00,153.02,153.07,152.66,152.76,40404.0,132.3409,132.3841,132.0296,132.116,40404.0
2015-12-07 10:50:00,152.72,152.81,152.49,152.73,20553.0,132.0814,132.1593,131.8825,132.0901,20553.0
2015-12-07 11:00:00,152.74,153.21,152.63,153.17,15491.0,132.0987,132.5052,132.0036,132.4706,15491.0
2015-12-07 11:10:00,153.2,153.2,152.55,152.58,28719.0,132.4966,132.4966,131.9344,131.9604,28719.0
2015-12-07 11:20:00,152.58,152.59,152.02,152.06,31274.0,131.9604,131.969,131.476,131.5106,31274.0
2015-12-07 11:30:00,152.04,152.27,152.03,152.17,23466.0,131.4933,131.6923,131.4847,131.6058,23466.0
2015-12-07 11:40:00,152.17,152.28,152.02,152.2,28424.0,131.6058,131.7009,131.476,131.6317,28424.0
2015-12-07 11:50:00,152.24,152.35,152.16,152.35,23922.0,131.6663,131.7614,131.5971,131.7614,23922.0
2015-12-07 12:00:00,152.38,152.51,152.06,152.08,12878.0,131.7874,131.8998,131.5106,131.5279,12878.0
2015-12-07 12:10:00,152.08,152.12,151.78,151.78,29839.0,131.5279,131.5625,131.2685,131.2685,29839.0
2015-12-07 12:20:00,151.76,151.8,151.53,151.6,25049.0,131.2512,131.2858,131.0523,131.1128,25049.0
2015-12-07 12:30:00,151.6,151.67,151.51,151.57,20495.0,131.1128,131.1733,131.035,131.0869,20495.0
2015-12-07 12:40:00,151.64,151.72,151.55,151.58,22866.0,131.1474,131.2166,131.0696,131.0955,22866.0
2015-12-07 12:50:00,151.57,151.76,151.55,151.76,24297.0,131.0869,131.2512,131.0696,131.2512,24297.0
2015-12-07 13:00:00,151.76,151.92,151.53,151.83,20406.0,131.2512,131.3896,131.0523,131.3117,20406.0
2015-12-07 13:10:00,151.85,151.95,151.53,151.79,24627.0,131.329,131.4155,131.0523,131.2771,24627.0
2015-12-07 13:20:00,151.79,151.86,151.59,151.75,15488.0,131.2771,131.3377,131.1042,131.2425,15488.0
2015-12-07 13:30:00,151.81,152.02,151.77,151.84,20685.0,131.2944,131.476,131.2598,131.3204,20685.0
2015-12-07 13:40:00,151.88,151.88,151.65,151.65,18156.0,131.355,131.355,131.156,131.156,18156.0
2015-12-07 13:50:00,151.65,151.87,151.5,151.84,21406.0,131.156,131.3463,131.0263,131.3204,21406.0
2015-12-07 14:00:00,151.84,152.33,151.68,152.25,37425.0,131.3204,131.7441,131.182,131.675,37425.0
2015-12-07 14:10:00,152.28,152.33,152.24,152.3,17311.0,131.7009,131.7441,131.6663,131.7182,17311.0
2015-12-07 14:20:00,152.32,152.39,152.11,152.29,28320.0,131.7355,131.796,131.5539,131.7096,28320.0
2015-12-07 14:30:00,152.34,152.4,151.93,152.06,20524.0,131.7528,131.8047,131.3982,131.5106,20524.0
2015-12-07 14:40:00,152.04,152.04,151.82,151.89,15388.0,131.4933,131.4933,131.3031,131.3636,15388.0
2015-12-07 14:50:00,151.87,152.16,151.87,151.94,15605.0,131.3463,131.5971,131.3463,131.4069,15605.0
2015-12-07 15:00:00,151.96,151.96,151.71,151.85,20691.0,131.4242,131.4242,131.2079,131.329,20691.0
2015-12-07 15:10:00,151.86,152.07,151.71,152.07,27766.0,131.3377,131.5193,131.2079,131.5193,27766.0
2015-12-07 15:20:00,152.08,152.38,152.04,152.3,23033.0,131.5279,131.7874,131.4933,131.7182,23033.0
2015-12-07 15:30:00,152.31,152.43,152.21,152.32,33473.0,131.7269,131.8306,131.6404,131.7355,33473.0
2015-12-07 15:40:00,152.31,152.55,152.22,152.5,61600.0,131.7269,131.9344,131.649,131.8912,61600.0
2015-12-07 15:50:00,152.47,152.65,152.19,152.57,174449.0,131.8652,132.0209,131.6231,131.9517,174449.0
2015-12-08 09:30:00,151.58,151.88,150.53,151.43,71095.0,131.0955,131.355,130.1874,130.9658,71095.0
2015-12-08 09:40:00,151.31,152.11,151.22,151.89,46647.0,130.862,131.5539,130.7842,131.3636,46647.0
2015-12-08 09:50:00,151.91,151.91,151.19,151.19,9281.0,131.3809,131.3809,130.7582,130.7582,9281.0
2015-12-08 10:00:00,151.17,151.66,151.09,151.1,25922.0,130.7409,131.1647,130.6717,130.6804,25922.0
2015-12-08 10:10:00,151.17,151.52,151.05,151.05,19290.0,130.7409,131.0436,130.6371,130.6371,19290.0
2015-12-08 10:20:00,151.0,151.0,150.53,150.53,28050.0,130.5939,130.5939,130.1874,130.1874,28050.0
2015-12-08 10:30:00,150.51,150.7,150.17,150.5,44462.0,130.1701,130.3344,129.8761,130.1615,44462.0
2015-12-08 10:40:00,150.52,150.92,150.49,150.5,37380.0,130.1788,130.5247,130.1528,130.1615,37380.0
2015-12-08 10:50:00,150.53,150.93,150.43,150.92,34618.0,130.1874,130.5333,130.1009,130.5247,34618.0
2015-12-08 11:00:00,150.92,151.53,150.84,151.22,29224.0,130.5247,131.0523,130.4555,130.7842,29224.0
2015-12-08 11:10:00,151.24,151.3,150.94,151.09,21413.0,130.8015,130.8533,130.542,130.6717,21413.0
2015-12-08 11:20:00,151.09,151.22,150.71,150.71,15572.0,130.6717,130.7842,130.3431,130.3431,15572.0
2015-12-08 11:30:00,150.66,150.66,150.09,150.13,24548.0,130.2998,130.2998,129.8069,129.8415,24548.0
2015-12-08 11:40:00,150.17,150.18,149.72,149.74,50732.0,129.8761,129.8847,129.4869,129.5042,50732.0
2015-12-08 11:50:00,149.77,149.78,149.4,149.78,51662.0,129.5301,129.5388,129.2101,129.5388,51662.0
2015-12-08 12:00:00,149.73,149.73,149.32,149.56,63265.0,129.4955,129.4955,129.1409,129.3485,63265.0
2015-12-08 12:10:00,149.56,149.56,149.12,149.17,23496.0,129.3485,129.3485,128.9679,129.0112,23496.0
2015-12-08 12:20:00,149.16,149.28,149.0,149.04,29459.0,129.0025,129.1063,128.8642,128.8988,29459.0
2015-12-08 12:30:00,149.03,149.05,148.88,148.92,36929.0,128.8901,128.9074,128.7604,128.795,36929.0
2015-12-08 12:40:00,148.89,149.05,148.78,148.9,32519.0,128.769,128.9074,128.6739,128.7777,32519.0
2015-12-08 12:50:00,148.9,148.9,148.6,148.71,25394.0,128.7777,128.7777,128.5182,128.6134,25394.0
2015-12-08 13:00:00,148.72,148.81,148.57,148.64,43579.0,128.622,128.6998,128.4923,128.5528,43579.0
2015-12-08 13:10:00,148.63,148.71,148.41,148.46,26370.0,128.5442,128.6134,128.3539,128.3971,26370.0
2015-12-08 13:20:00,148.4,148.45,148.0,148.15,61670.0,128.3452,128.3885,127.9993,128.129,61670.0
2015-12-08 13:30:00,148.17,148.32,148.15,148.27,37497.0,128.1463,128.2761,128.129,128.2328,37497.0
2015-12-08 13:40:00,148.24,148.36,148.12,148.22,29011.0,128.2069,128.3107,128.1031,128.1896,29011.0
2015-12-08 13:50:00,148.22,148.28,147.97,148.01,31967.0,128.1896,128.2415,127.9734,128.008,31967.0
2015-12-08 14:00:00,148.0,148.68,148.0,148.68,50363.0,127.9993,128.5874,127.9993,128.5874,50363.0
2015-12-08 14:10:00,148.65,148.8,148.5,148.55,59028.0,128.5615,128.6912,128.4317,128.475,59028.0
2015-12-08 14:20:00,148.53,148.61,148.42,148.52,36828.0,128.4577,128.5269,128.3625,128.449,36828.0
2015-12-08 14:30:00,148.51,148.59,148.37,148.56,33686.0,128.4404,128.5096,128.3193,128.4836,33686.0
2015-12-08 14:40:00,148.55,148.75,148.45,148.75,43622.0,128.475,128.6479,128.3885,128.6479,43622.0
2015-12-08 14:50:00,148.78,148.85,148.54,148.57,36824.0,128.6739,128.7344,128.4663,128.4923,36824.0
2015-12-08 15:00:00,148.57,148.57,148.43,148.53,26038.0,128.4923,128.4923,128.3712,128.4577,26038.0
2015-12-08 15:10:00,148.5,148.55,148.2,148.2,51532.0,128.4317,128.475,128.1723,128.1723,51532.0
2015-12-08 15:20:00,148.23,148.47,148.16,148.26,38822.0,128.1982,128.4058,128.1377,128.2242,38822.0
2015-12-08 15:30:00,148.27,148.42,148.16,148.37,114564.0,128.2328,128.3625,128.1377,128.3193,114564.0
2015-12-08 15:40:00,148.37,148.47,148.18,148.47,87976.0,128.3193,128.4058,128.155,128.4058,87976.0
2015-12-08 15:50:00,148.44,148.57,148.29,148.38,140602.0,128.3798,128.4923,128.2501,128.328,140602.0
2015-12-09 09:30:00,147.46,148.81,147.46,148.55,80155.0,127.5323,128.6998,127.5323,128.475,80155.0
2015-12-09 09:40:00,148.55,149.16,148.5,148.96,37267.0,128.475,129.0025,128.4317,128.8296,37267.0
2015-12-09 09:50:00,148.99,149.25,148.71,148.71,55425.0,128.8555,129.0804,128.6134,128.6134,55425.0
2015-12-09 10:00:00,148.68,149.01,148.68,148.91,54604.0,128.5874,128.8728,128.5874,128.7863,54604.0
2015-12-09 10:10:00,148.93,149.45,148.93,149.33,70698.0,128.8036,129.2534,128.8036,129.1496,70698.0
2015-12-09 10:20:00,149.37,149.44,149.07,149.25,30875.0,129.1842,129.2447,128.9247,129.0804,30875.0
2015-12-09 10:30:00,149.27,149.87,149.26,149.45,28405.0,129.0977,129.6166,129.089,129.2534,28405.0
2015-12-09 10:40:00,149.45,149.48,149.1,149.14,24346.0,129.2534,129.2793,128.9507,128.9852,24346.0
2015-12-09 10:50:00,149.19,149.2,148.62,148.66,31604.0,129.0285,129.0371,128.5355,128.5701,31604.0
2015-12-09 11:00:00,148.65,148.77,148.43,148.53,35695.0,128.5615,128.6652,128.3712,128.4577,35695.0
2015-12-09 11:10:00,148.53,148.7,148.46,148.49,42659.0,128.4577,128.6047,128.3971,128.4231,42659.0
2015-12-09 11:20:00,148.47,148.54,148.08,148.37,51590.0,128.4058,128.4663,128.0685,128.3193,51590.0
2015-12-09 11:30:00,148.37,148.48,148.16,148.28,52716.0,128.3193,128.4144,128.1377,128.2415,52716.0
2015-12-09 11:40:00,148.3,148.34,147.41,147.62,26998.0,128.2588,128.2934,127.489,127.6707,26998.0
2015-12-09 11:50:00,147.61,148.07,147.61,147.93,29536.0,127.662,128.0598,127.662,127.9388,29536.0
2015-12-09 12:00:00,148.02,148.13,147.82,147.83,15447.0,128.0166,128.1117,127.8436,127.8523,15447.0
2015-12-09 12:10:00,147.84,147.93,147.6,147.63,28203.0,127.8609,127.9388,127.6534,127.6793,28203.0
2015-12-09 12:20:00,147.58,147.58,147.22,147.37,12927.0,127.6361,127.6361,127.3247,127.4544,12927.0
2015-12-09 12:30:00,147.24,147.25,146.6,146.67,35843.0,127.342,127.3507,126.7885,126.849,35843.0
2015-12-09 12:40:00,146.64,146.84,146.42,146.7,29122.0,126.8231,126.9961,126.6328,126.875,29122.0
2015-12-09 12:50:00,146.72,146.92,146.54,146.82,46719.0,126.8923,127.0653,126.7366,126.9788,46719.0
2015-12-09 13:00:00,146.74,147.04,146.49,146.86,33483.0,126.9096,127.169,126.6934,127.0134,33483.0
2015-12-09 13:10:00,146.82,147.29,146.77,147.05,22305.0,126.9788,127.3853,126.9355,127.1777,22305.0
2015-12-09 13:20:00,147.0,147.16,146.8,146.9,25751.0,127.1344,127.2728,126.9615,127.048,25751.0
2015-12-09 13:30:00,146.9,147.05,146.67,146.99,19652.0,127.048,127.1777,126.849,127.1258,19652.0
2015-12-09 13:40:00,146.96,147.21,146.83,147.21,27446.0,127.0998,127.3161,126.9874,127.3161,27446.0
2015-12-09 13:50:00,147.24,147.72,147.22,147.46,32921.0,127.342,127.7571,127.3247,127.5323,32921.0
2015-12-09 14:00:00,147.48,147.54,147.35,147.4,18799.0,127.5496,127.6015,127.4371,127.4804,18799.0
2015-12-09 14:10:00,147.34,147.64,147.34,147.38,19416.0,127.4285,127.688,127.4285,127.4631,19416.0
2015-12-09 14:20:00,147.42,147.43,147.18,147.25,21423.0,127.4977,127.5063,127.2901,127.3507,21423.0
2015-12-09 14:30:00,147.29,147.54,147.28,147.5,40495.0,127.3853,127.6015,127.3766,127.5669,40495.0
2015-12-09 14:40:00,147.52,147.52,147.07,147.11,14437.0,127.5842,127.5842,127.195,127.2296,14437.0
2015-12-09 14:50:00,147.13,147.22,146.98,147.03,24197.0,127.2469,127.3247,127.1171,127.1604,24197.0
2015-12-09 15:00:00,147.02,147.28,146.95,147.07,29408.0,127.1517,127.3766,127.0912,127.195,29408.0
2015-12-09 15:10:00,147.05,147.15,146.63,146.63,41796.0,127.1777,127.2642,126.8144,126.8144,41796.0
2015-12-09 15:20:00,146.66,147.47,146.61,147.28,41028.0,126.8404,127.5409,126.7971,127.3766,41028.0
2015-12-09 15:30:00,147.24,147.68,147.23,147.34,69604.0,127.342,127.7225,127.3334,127.4285,69604.0
2015-12-09 15:40:00,147.36,147.43,147.02,147.06,71183.0,127.4458,127.5063,127.1517,127.1863,71183.0
2015-12-09 15:50:00,147.04,147.13,146.94,147.05,111755.0,127.169,127.2469,127.0826,127.1777,111755.0
2015-12-10 09:30:00,146.8,147.65,146.78,147.25,29310.0,127.1752,127.9116,127.1579,127.5651,29310.0
2015-12-10 09:40:00,147.37,148.36,147.32,147.85,41340.0,127.669,128.5267,127.6257,128.0849,41340.0
2015-12-10 09:50:00,147.86,148.05,147.07,147.56,28711.0,128.0935,128.2581,127.4091,127.8336,28711.0
2015-12-10 10:00:00,147.56,147.84,147.36,147.61,36343.0,127.8336,128.0762,127.6604,127.8769,36343.0
2015-12-10 10:10:00,147.6,148.09,147.48,148.02,28202.0,127.8683,128.2928,127.7643,128.2321,28202.0
2015-12-10 10:20:00,148.08,148.59,148.01,148.51,50337.0,128.2841,128.7259,128.2235,128.6566,50337.0
2015-12-10 10:30:00,148.51,148.96,148.04,148.96,40384.0,128.6566,129.0465,128.2495,129.0465,40384.0
2015-12-10 10:40:00,148.98,149.41,148.77,149.12,44283.0,129.0638,129.4363,128.8819,129.1851,44283.0
2015-12-10 10:50:00,149.14,149.14,148.7,148.85,26338.0,129.2024,129.2024,128.8212,128.9512,26338.0
2015-12-10 11:00:00,148.83,149.1,148.76,149.02,35530.0,128.9338,129.1678,128.8732,129.0984,35530.0
2015-12-10 11:10:00,149.01,149.14,148.75,149.01,22325.0,129.0898,129.2024,128.8645,129.0898,22325.0
2015-12-10 11:20:00,148.96,149.01,148.41,148.41,32645.0,129.0465,129.0898,128.57,128.57,32645.0
2015-12-10 11:30:00,148.47,148.7,148.47,148.55,12670.0,128.622,128.8212,128.622,128.6913,12670.0
2015-12-10 11:40:00,148.59,148.59,148.18,148.42,18946.0,128.7259,128.7259,128.3707,128.5787,18946.0
2015-12-10 11:50:00,148.4,148.59,148.31,148.44,19893.0,128.5613,128.7259,128.4834,128.596,19893.0
2015-12-10 12:00:00,148.42,148.68,148.36,148.4,17044.0,128.5787,128.8039,128.5267,128.5613,17044.0
2015-12-10 12:10:00,148.43,148.44,147.95,147.97,10223.0,128.5873,128.596,128.1715,128.1888,10223.0
2015-12-10 12:20:00,148.0,148.36,147.97,148.32,18816.0,128.2148,128.5267,128.1888,128.492,18816.0
2015-12-10 12:30:00,148.38,148.43,148.16,148.27,10668.0,128.544,128.5873,128.3534,128.4487,10668.0
2015-12-10 12:40:00,148.27,148.53,148.27,148.44,17437.0,128.4487,128.674,128.4487,128.596,17437.0
2015-12-10 12:50:00,148.43,148.58,148.34,148.53,22684.0,128.5873,128.7173,128.5094,128.674,22684.0
2015-12-10 13:00:00,148.64,148.64,148.47,148.53,7339.0,128.7692,128.7692,128.622,128.674,7339.0
2015-12-10 13:10:00,148.59,148.69,148.44,148.61,11010.0,128.7259,128.8126,128.596,128.7433,11010.0
2015-12-10 13:20:00,148.66,148.89,148.66,148.83,13599.0,128.7866,128.9858,128.7866,128.9338,13599.0
2015-12-10 13:30:00,148.83,148.88,148.73,148.84,13718.0,128.9338,128.9772,128.8472,128.9425,13718.0
2015-12-10 13:40:00,148.8,148.87,148.61,148.84,18972.0,128.9079,128.9685,128.7433,128.9425,18972.0
2015-12-10 13:50:00,148.83,149.03,148.8,149.03,25603.0,128.9338,129.1071,128.9079,129.1071,25603.0
2015-12-10 14:00:00,149.05,149.11,148.95,149.08,60209.0,129.1244,129.1764,129.0378,129.1504,60209.0
2015-12-10 14:10:00,149.09,149.09,148.95,148.96,27275.0,129.1591,129.1591,129.0378,129.0465,27275.0
2015-12-10 14:20:00,149.0,149.42,148.99,149.42,33487.0,129.0811,129.445,129.0725,129.445,33487.0
2015-12-10 14:30:00,149.42,149.5,149.37,149.46,43327.0,129.445,129.5143,129.4017,129.4796,43327.0
2015-12-10 14:40:00,149.48,149.7,149.48,149.66,24192.0,129.497,129.6875,129.497,129.6529,24192.0
2015-12-10 14:50:00,149.67,149.67,149.35,149.35,47206.0,129.6616,129.6616,129.3843,129.3843,47206.0
2015-12-10 15:00:00,149.35,149.37,148.91,148.95,49770.0,129.3843,129.4017,129.0032,129.0378,49770.0
2015-12-10 15:10:00,148.95,149.06,148.52,148.6,26236.0,129.0378,129.1331,128.6653,128.7346,26236.0
2015-12-10 15:20:00,148.63,148.97,148.53,148.91,32218.0,128.7606,129.0551,128.674,129.0032,32218.0
2015-12-10 15:30:00,148.92,148.94,148.68,148.76,48006.0,129.0118,129.0291,128.8039,128.8732,48006.0
2015-12-10 15:40:00,148.79,149.01,148.58,148.69,46937.0,128.8992,129.0898,128.7173,128.8126,46937.0
2015-12-10 15:50:00,148.69,148.69,148.34,148.52,76380.0,128.8126,128.8126,128.5094,128.6653,76380.0
2015-12-11 09:30:00,146.39,146.66,145.0,146.38,135066.0,126.82,127.0539,125.6159,126.8114,135066.0
2015-12-11 09:40:00,146.37,146.94,146.35,146.49,78800.0,126.8027,127.2965,126.7854,126.9067,78800.0
2015-12-11 09:50:00,146.45,147.48,146.16,147.4,91405.0,126.872,127.7643,126.6208,127.695,91405.0
2015-12-11 10:00:00,147.39,147.39,146.64,146.64,42751.0,127.6864,127.6864,127.0366,127.0366,42751.0
2015-12-11 10:10:00,146.72,146.99,146.54,146.65,38841.0,127.1059,127.3398,126.95,127.0453,38841.0
2015-12-11 10:20:00,146.63,146.84,146.32,146.6,42787.0,127.028,127.2099,126.7594,127.002,42787.0
2015-12-11 10:30:00,146.58,146.8,146.0,146.26,58126.0,126.9846,127.1752,126.4822,126.7074,58126.0
2015-12-11 10:40:00,146.3,146.45,145.8,145.8,46166.0,126.7421,126.872,126.3089,126.3089,46166.0
2015-12-11 10:50:00,145.75,146.03,145.53,145.66,38723.0,126.2656,126.5082,126.075,126.1876,38723.0
2015-12-11 11:00:00,145.64,145.82,145.47,145.62,36493.0,126.1703,126.3262,126.023,126.153,36493.0
2015-12-11 11:10:00,145.62,145.72,145.44,145.72,33800.0,126.153,126.2396,125.997,126.2396,33800.0
2015-12-11 11:20:00,145.69,145.7,145.29,145.44,29985.0,126.2136,126.2223,125.8671,125.997,29985.0
2015-12-11 11:30:00,145.45,145.57,145.25,145.37,45951.0,126.0057,126.1097,125.8324,125.9364,45951.0
2015-12-11 11:40:00,145.4,145.72,145.34,145.65,20743.0,125.9624,126.2396,125.9104,126.179,20743.0
2015-12-11 11:50:00,145.65,145.71,145.46,145.46,23513.0,126.179,126.2309,126.0144,126.0144,23513.0
2015-12-11 12:00:00,145.45,145.52,145.18,145.27,27249.0,126.0057,126.0663,125.7718,125.8498,27249.0
2015-12-11 12:10:00,145.25,145.29,145.01,145.21,24351.0,125.8324,125.8671,125.6245,125.7978,24351.0
2015-12-11 12:20:00,145.17,145.55,145.05,145.47,38721.0,125.7631,126.0923,125.6592,126.023,38721.0
2015-12-11 12:30:00,145.47,145.79,145.28,145.68,35465.0,126.023,126.3002,125.8584,126.205,35465.0
2015-12-11 12:40:00,145.65,145.65,145.41,145.55,23082.0,126.179,126.179,125.971,126.0923,23082.0
2015-12-11 12:50:00,145.56,145.95,145.36,145.95,42563.0,126.101,126.4389,125.9277,126.4389,42563.0
2015-12-11 13:00:00,145.96,146.08,145.79,145.81,39088.0,126.4475,126.5515,126.3002,126.3176,39088.0
2015-12-11 13:10:00,145.81,146.05,145.78,146.01,21373.0,126.3176,126.5255,126.2916,126.4908,21373.0
2015-12-11 13:20:00,146.01,146.01,145.61,145.63,24003.0,126.4908,126.4908,126.1443,126.1616,24003.0
2015-12-11 13:30:00,145.65,145.84,145.42,145.53,20586.0,126.179,126.3436,125.9797,126.075,20586.0
2015-12-11 13:40:00,145.56,145.89,145.55,145.72,18986.0,126.101,126.3869,126.0923,126.2396,18986.0
2015-12-11 13:50:00,145.69,145.91,145.6,145.67,17696.0,126.2136,126.4042,126.1356,126.1963,17696.0
2015-12-11 14:00:00,145.68,145.92,145.67,145.77,23797.0,126.205,126.4129,126.1963,126.2829,23797.0
2015-12-11 14:10:00,145.77,146.07,145.74,146.06,29891.0,126.2829,126.5428,126.2569,126.5342,29891.0
2015-12-11 14:20:00,146.06,146.06,145.75,145.78,26958.0,126.5342,126.5342,126.2656,126.2916,26958.0
2015-12-11 14:30:00,145.8,145.92,145.66,145.78,29393.0,126.3089,126.4129,126.1876,126.2916,29393.0
2015-12-11 14:40:00,145.73,145.78,145.64,145.69,22278.0,126.2483,126.2916,126.1703,126.2136,22278.0
2015-12-11 14:50:00,145.67,145.73,145.4,145.4,27836.0,126.1963,126.2483,125.9624,125.9624,27836.0
2015-12-11 15:00:00,145.4,145.73,145.27,145.27,39507.0,125.9624,126.2483,125.8498,125.8498,39507.0
2015-12-11 15:10:00,145.28,145.42,144.91,144.92,78674.0,125.8584,125.9797,125.5379,125.5466,78674.0
2015-12-11 15:20:00,144.93,144.96,144.68,144.75,105439.0,125.5552,125.5812,125.3386,125.3993,105439.0
2015-12-11 15:30:00,144.74,144.85,144.56,144.59,95024.0,125.3906,125.4859,125.2347,125.2607,95024.0
2015-12-11 15:40:00,144.59,144.78,144.37,144.49,151182.0,125.2607,125.4253,125.0701,125.174,151182.0
2015-12-11 15:50:00,144.49,144.52,144.18,144.26,342875.0,125.174,125.2,124.9055,124.9748,342875.0
2015-12-14 09:30:00,143.11,143.5,142.14,142.66,194924.0,123.9785,124.3164,123.1382,123.5887,194924.0
2015-12-14 09:40:00,142.56,143.0,141.87,143.0,84879.0,123.502,123.8832,122.9043,123.8832,84879.0
2015-12-14 09:50:00,142.98,143.04,141.9,142.16,47651.0,123.8659,123.9179,122.9303,123.1555,47651.0
2015-12-14 10:00:00,142.11,142.44,141.84,142.22,72846.0,123.1122,123.3981,122.8783,123.2075,72846.0
2015-12-14 10:10:00,142.17,142.68,141.51,141.65,131538.0,123.1642,123.606,122.5924,122.7137,131538.0
2015-12-14 10:20:00,141.66,141.73,141.01,141.18,46583.0,122.7224,122.783,122.1593,122.3065,46583.0
2015-12-14 10:30:00,141.13,141.73,141.12,141.72,44687.0,122.2632,122.783,122.2545,122.7743,44687.0
2015-12-14 10:40:00,141.67,141.78,141.45,141.5,99178.0,122.731,122.8263,122.5404,122.5837,99178.0
2015-12-14 10:50:00,141.45,141.58,141.25,141.27,64196.0,122.5404,122.6531,122.3672,122.3845,64196.0
2015-12-14 11:00:00,141.3,141.41,141.0,141.04,38228.0,122.4105,122.5058,122.1506,122.1852,38228.0
2015-12-14 11:10:00,141.06,141.17,140.89,141.12,110244.0,122.2026,122.2979,122.0553,122.2545,110244.0
2015-12-14 11:20:00,141.08,141.57,141.08,141.5,35797.0,122.2199,122.6444,122.2199,122.5837,35797.0
2015-12-14 11:30:00,141.44,141.56,141.24,141.49,38153.0,122.5318,122.6357,122.3585,122.5751,38153.0
2015-12-14 11:40:00,141.42,141.81,141.3,141.68,24687.0,122.5144,122.8523,122.4105,122.7397,24687.0
2015-12-14 11:50:00,141.7,142.13,141.55,141.96,53273.0,122.757,123.1295,122.6271,122.9823,53273.0
2015-12-14 12:00:00,141.96,142.47,141.95,142.11,103210.0,122.9823,123.4241,122.9736,123.1122,103210.0
2015-12-14 12:10:00,142.09,142.17,141.78,142.06,91641.0,123.0949,123.1642,122.8263,123.0689,91641.0
2015-12-14 12:20:00,142.05,142.28,141.88,142.05,85653.0,123.0602,123.2595,122.913,123.0602,85653.0
2015-12-14 12:30:00,142.07,142.22,141.98,142.12,23350.0,123.0776,123.2075,122.9996,123.1209,23350.0
2015-12-14 12:40:00,142.11,142.26,141.97,141.99,68046.0,123.1122,123.2422,122.9909,123.0082,68046.0
2015-12-14 12:50:00,142.06,142.32,142.05,142.19,84245.0,123.0689,123.2941,123.0602,123.1815,84245.0
2015-12-14 13:00:00,142.23,142.7,142.02,142.38,80093.0,123.2162,123.6233,123.0342,123.3461,80093.0
2015-12-14 13:10:00,142.39,142.39,142.07,142.09,40010.0,123.3548,123.3548,123.0776,123.0949,40010.0
2015-12-14 13:20:00,142.06,142.14,141.88,142.0,29790.0,123.0689,123.1382,122.913,123.0169,29790.0
2015-12-14 13:30:00,141.91,142.05,141.75,141.79,26679.0,122.9389,123.0602,122.8003,122.835,26679.0
2015-12-14 13:40:00,141.77,141.85,141.62,141.8,29428.0,122.8177,122.887,122.6877,122.8436,29428.0
2015-12-14 13:50:00,141.78,141.92,141.7,141.91,37381.0,122.8263,122.9476,122.757,122.9389,37381.0
2015-12-14 14:00:00,141.94,142.19,141.73,142.19,51368.0,122.9649,123.1815,122.783,123.1815,51368.0
2015-12-14 14:10:00,142.15,142.67,142.14,142.65,33723.0,123.1469,123.5973,123.1382,123.58,33723.0
2015-12-14 14:20:00,142.69,142.73,142.39,142.47,22132.0,123.6147,123.6493,123.3548,123.4241,22132.0
2015-12-14 14:30:00,142.5,142.75,142.4,142.74,38331.0,123.4501,123.6666,123.3634,123.658,38331.0
2015-12-14 14:40:00,142.76,143.21,142.76,143.15,47936.0,123.6753,124.0652,123.6753,124.0132,47936.0
2015-12-14 14:50:00,143.13,143.59,143.01,143.49,52501.0,123.9958,124.3944,123.8919,124.3077,52501.0
2015-12-14 15:00:00,143.49,143.53,142.97,143.09,40673.0,124.3077,124.3424,123.8572,123.9612,40673.0
2015-12-14 15:10:00,143.09,143.29,142.92,143.27,35050.0,123.9612,124.1345,123.8139,124.1171,35050.0
2015-12-14 15:20:00,143.28,143.29,143.1,143.22,40847.0,124.1258,124.1345,123.9699,124.0738,40847.0
2015-12-14 15:30:00,143.21,143.58,143.18,143.44,75207.0,124.0652,124.3857,124.0392,124.2644,75207.0
2015-12-14 15:40:00,143.47,143.52,143.09,143.43,64498.0,124.2904,124.3337,123.9612,124.2557,64498.0
2015-12-14 15:50:00,143.42,143.79,143.36,143.7,146343.0,124.2471,124.5676,124.1951,124.4896,146343.0
2015-12-15 09:30:00,144.19,145.69,144.05,145.18,103005.0,124.9141,126.2136,124.7929,125.7718,103005.0
2015-12-15 09:40:00,145.4,146.74,145.0,146.55,89960.0,125.9624,127.1232,125.6159,126.9586,89960.0
2015-12-15 09:50:00,146.6,147.43,146.41,147.43,94979.0,127.002,127.721,126.8374,127.721,94979.0
2015-12-15 10:00:00,147.43,147.49,146.21,146.49,86079.0,127.721,127.773,126.6641,126.9067,86079.0
2015-12-15 10:10:00,146.5,146.51,146.13,146.31,62476.0,126.9153,126.924,126.5948,126.7507,62476.0
2015-12-15 10:20:00,146.3,146.31,145.03,145.03,91343.0,126.7421,126.7507,125.6418,125.6418,91343.0
2015-12-15 10:30:00,145.07,145.24,144.89,144.95,69465.0,125.6765,125.8238,125.5206,125.5725,69465.0
2015-12-15 10:40:00,144.97,145.3,144.87,145.13,65405.0,125.5899,125.8758,125.5032,125.7285,65405.0
2015-12-15 10:50:00,145.18,145.41,145.1,145.2,61319.0,125.7718,125.971,125.7025,125.7891,61319.0
2015-12-15 11:00:00,145.21,145.27,145.01,145.18,45021.0,125.7978,125.8498,125.6245,125.7718,45021.0
2015-12-15 11:10:00,145.17,145.29,144.79,145.09,101860.0,125.7631,125.8671,125.4339,125.6938,101860.0
2015-12-15 11:20:00,145.04,145.3,144.98,145.1,22869.0,125.6505,125.8758,125.5985,125.7025,22869.0
2015-12-15 11:30:00,145.13,145.19,144.77,144.77,33346.0,125.7285,125.7805,125.4166,125.4166,33346.0
2015-12-15 11:40:00,144.76,144.83,144.53,144.71,28348.0,125.4079,125.4686,125.2087,125.3646,28348.0
2015-12-15 11:50:00,144.74,145.07,144.47,144.67,44103.0,125.3906,125.6765,125.1567,125.33,44103.0
2015-12-15 12:00:00,144.66,145.15,144.65,145.05,52607.0,125.3213,125.7458,125.3126,125.6592,52607.0
2015-12-15 12:10:00,145.01,145.1,144.89,145.0,27659.0,125.6245,125.7025,125.5206,125.6159,27659.0
2015-12-15 12:20:00,145.0,145.03,144.68,144.78,41532.0,125.6159,125.6418,125.3386,125.4253,41532.0
2015-12-15 12:30:00,144.82,145.74,144.79,145.68,41704.0,125.4599,126.2569,125.4339,126.205,41704.0
2015-12-15 12:40:00,145.72,145.74,145.07,145.08,40471.0,126.2396,126.2569,125.6765,125.6852,40471.0
2015-12-15 12:50:00,145.08,145.11,144.99,145.08,38891.0,125.6852,125.7112,125.6072,125.6852,38891.0
2015-12-15 13:00:00,145.09,145.12,144.89,144.91,34377.0,125.6938,125.7198,125.5206,125.5379,34377.0
2015-12-15 13:10:00,144.89,144.92,144.66,144.77,19081.0,125.5206,125.5466,125.3213,125.4166,19081.0
2015-12-15 13:20:00,144.78,144.82,144.66,144.71,23724.0,125.4253,125.4599,125.3213,125.3646,23724.0
2015-12-15 13:30:00,144.73,144.85,144.69,144.69,20483.0,125.382,125.4859,125.3473,125.3473,20483.0
2015-12-15 13:40:00,144.71,144.73,144.47,144.49,29112.0,125.3646,125.382,125.1567,125.174,29112.0
2015-12-15 13:50:00,144.48,144.71,144.47,144.69,25316.0,125.1654,125.3646,125.1567,125.3473,25316.0
2015-12-15 14:00:00,144.69,144.75,144.54,144.64,24031.0,125.3473,125.3993,125.2174,125.304,24031.0
2015-12-15 14:10:00,144.66,144.96,144.63,144.93,18731.0,125.3213,125.5812,125.2953,125.5552,18731.0
2015-12-15 14:20:00,144.94,145.21,144.92,145.01,31541.0,125.5639,125.7978,125.5466,125.6245,31541.0
2015-12-15 14:30:00,145.05,145.2,144.98,145.09,31305.0,125.6592,125.7891,125.5985,125.6938,31305.0
2015-12-15 14:40:00,145.08,145.34,145.08,145.18,34649.0,125.6852,125.9104,125.6852,125.7718,34649.0
2015-12-15 14:50:00,145.18,145.32,145.04,145.06,57022.0,125.7718,125.8931,125.6505,125.6678,57022.0
2015-12-15 15:00:00,145.04,145.08,144.91,145.08,70966.0,125.6505,125.6852,125.5379,125.6852,70966.0
2015-12-15 15:10:00,145.08,145.22,144.94,145.12,44235.0,125.6852,125.8064,125.5639,125.7198,44235.0
2015-12-15 15:20:00,145.1,145.23,144.99,145.12,59792.0,125.7025,125.8151,125.6072,125.7198,59792.0
2015-12-15 15:30:00,145.1,145.11,144.74,145.06,79542.0,125.7025,125.7112,125.3906,125.6678,79542.0
2015-12-15 15:40:00,145.05,145.23,144.95,145.03,110020.0,125.6592,125.8151,125.5725,125.6418,110020.0
2015-12-15 15:50:00,145.03,145.03,144.67,144.72,207536.0,125.6418,125.6418,125.33,125.3733,207536.0
2015-12-16 09:30:00,145.89,146.97,145.75,146.03,73803.0,126.3869,127.3225,126.2656,126.5082,73803.0
2015-12-16 09:40:00,145.95,147.32,145.85,147.11,72575.0,126.4389,127.6257,126.3522,127.4438,72575.0
2015-12-16 09:50:00,147.17,147.24,146.82,146.87,36659.0,127.4958,127.5564,127.1926,127.2359,36659.0
2015-12-16 10:00:00,146.92,147.71,146.86,147.12,54466.0,127.2792,127.9636,127.2272,127.4524,54466.0
2015-12-16 10:10:00,147.03,147.38,146.98,147.24,38202.0,127.3745,127.6777,127.3312,127.5564,38202.0
2015-12-16 10:20:00,147.24,147.62,146.93,147.09,26082.0,127.5564,127.8856,127.2878,127.4265,26082.0
2015-12-16 10:30:00,147.06,147.06,146.05,146.18,39012.0,127.4005,127.4005,126.5255,126.6381,39012.0
2015-12-16 10:40:00,146.19,146.35,145.81,146.1,57199.0,126.6468,126.7854,126.3176,126.5688,57199.0
2015-12-16 10:50:00,146.13,146.42,145.95,146.23,22433.0,126.5948,126.846,126.4389,126.6814,22433.0
2015-12-16 11:00:00,146.2,146.55,146.19,146.55,20321.0,126.6554,126.9586,126.6468,126.9586,20321.0
2015-12-16 11:10:00,146.6,146.85,146.55,146.74,23653.0,127.002,127.2185,126.9586,127.1232,23653.0
2015-12-16 11:20:00,146.73,146.76,146.24,146.33,33623.0,127.1146,127.1406,126.6901,126.7681,33623.0
2015-12-16 11:30:00,146.32,146.81,146.29,146.78,36279.0,126.7594,127.1839,126.7334,127.1579,36279.0
2015-12-16 11:40:00,146.84,147.0,146.8,146.95,29186.0,127.2099,127.3485,127.1752,127.3052,29186.0
2015-12-16 11:50:00,146.95,147.0,146.86,146.95,27088.0,127.3052,127.3485,127.2272,127.3052,27088.0
2015-12-16 12:00:00,146.98,147.23,146.84,147.0,36129.0,127.3312,127.5477,127.2099,127.3485,36129.0
2015-12-16 12:10:00,147.03,147.24,146.93,147.15,40627.0,127.3745,127.5564,127.2878,127.4784,40627.0
2015-12-16 12:20:00,147.14,147.49,147.14,147.42,29564.0,127.4698,127.773,127.4698,127.7123,29564.0
2015-12-16 12:30:00,147.41,147.44,147.23,147.25,20294.0,127.7037,127.7297,127.5477,127.5651,20294.0
2015-12-16 12:40:00,147.26,147.45,146.99,147.06,21083.0,127.5737,127.7383,127.3398,127.4005,21083.0
2015-12-16 12:50:00,147.02,147.19,146.95,147.08,19527.0,127.3658,127.5131,127.3052,127.4178,19527.0
2015-12-16 13:00:00,147.1,147.17,146.85,147.07,25911.0,127.4351,127.4958,127.2185,127.4091,25911.0
2015-12-16 13:10:00,147.07,147.16,146.97,147.04,21224.0,127.4091,127.4871,127.3225,127.3831,21224.0
2015-12-16 13:20:00,147.03,147.21,146.99,147.17,21897.0,127.3745,127.5304,127.3398,127.4958,21897.0
2015-12-16 13:30:00,147.15,147.2,146.83,146.92,35750.0,127.4784,127.5218,127.2012,127.2792,35750.0
2015-12-16 13:40:00,146.9,147.15,146.81,147.15,31974.0,127.2619,127.4784,127.1839,127.4784,31974.0
2015-12-16 13:50:00,147.12,147.8,147.11,147.78,33289.0,127.4524,128.0415,127.4438,128.0242,33289.0
2015-12-16 14:00:00,147.58,148.91,146.05,148.51,90690.0,127.851,129.0032,126.5255,128.6566,90690.0
2015-12-16 14:10:00,148.46,148.56,147.94,148.31,122130.0,128.6133,128.6999,128.1628,128.4834,122130.0
2015-12-16 14:20:00,148.29,148.41,147.87,148.09,30006.0,128.466,128.57,128.1022,128.2928,30006.0
2015-12-16 14:30:00,148.03,148.25,147.84,148.01,41987.0,128.2408,128.4314,128.0762,128.2235,41987.0
2015-12-16 14:40:00,148.06,148.51,147.96,148.34,40128.0,128.2668,128.6566,128.1802,128.5094,40128.0
2015-12-16 14:50:00,148.3,149.63,148.3,149.52,78634.0,128.4747,129.6269,128.4747,129.5316,78634.0
2015-12-16 15:00:00,149.51,149.52,148.82,148.89,104836.0,129.5229,129.5316,128.9252,128.9858,104836.0
2015-12-16 15:10:00,148.93,149.08,148.6,148.8,63093.0,129.0205,129.1504,128.7346,128.9079,63093.0
2015-12-16 15:20:00,148.8,149.33,148.76,149.33,114199.0,128.9079,129.367,128.8732,129.367,114199.0
2015-12-16 15:30:00,149.34,149.34,148.91,149.18,87019.0,129.3757,129.3757,129.0032,129.2371,87019.0
2015-12-16 15:40:00,149.21,149.35,149.0,149.06,110480.0,129.263,129.3843,129.0811,129.1331,110480.0
2015-12-16 15:50:00,149.04,149.18,148.73,148.78,215944.0,129.1158,129.2371,128.8472,128.8905,215944.0
2015-12-17 09:30:00,156.85,157.51,154.61,155.04,556610.0,135.8817,136.4535,133.9412,134.3137,556610.0
2015-12-17 09:40:00,155.2,155.87,153.78,153.88,303337.0,134.4523,135.0327,133.2221,133.3087,303337.0
2015-12-17 09:50:00,153.84,154.1,152.45,152.82,395263.0,133.2741,133.4993,132.0699,132.3904,395263.0
2015-12-17 10:00:00,152.83,153.61,151.72,152.05,291018.0,132.3991,133.0748,131.4375,131.7234,291018.0
2015-12-17 10:10:00,151.91,152.6,151.53,151.93,272571.0,131.6021,132.1999,131.2729,131.6194,272571.0
2015-12-17 10:20:00,151.91,152.77,151.81,152.47,133892.0,131.6021,132.3471,131.5155,132.0872,133892.0
2015-12-17 10:30:00,152.48,152.72,152.03,152.44,133930.0,132.0959,132.3038,131.7061,132.0612,133930.0
2015-12-17 10:40:00,152.4,153.35,152.27,152.83,134590.0,132.0266,132.8496,131.914,132.3991,134590.0
2015-12-17 10:50:00,152.81,153.33,152.51,152.96,123960.0,132.3818,132.8323,132.1219,132.5117,123960.0
2015-12-17 11:00:00,152.94,153.68,152.84,153.48,84055.0,132.4944,133.1355,132.4078,132.9622,84055.0
2015-12-17 11:10:00,153.48,153.48,152.16,152.23,82816.0,132.9622,132.9622,131.8187,131.8793,82816.0
2015-12-17 11:20:00,152.24,152.97,151.85,152.87,99326.0,131.888,132.5204,131.5501,132.4338,99326.0
2015-12-17 11:30:00,152.74,153.43,152.52,153.43,61864.0,132.3211,132.9189,132.1306,132.9189,61864.0
2015-12-17 11:40:00,153.44,154.12,153.22,153.79,99325.0,132.9276,133.5167,132.737,133.2308,99325.0
2015-12-17 11:50:00,153.81,154.19,153.26,153.46,90649.0,133.2481,133.5773,132.7716,132.9449,90649.0
2015-12-17 12:00:00,153.46,153.92,153.3,153.76,48735.0,132.9449,133.3434,132.8063,133.2048,48735.0
2015-12-17 12:10:00,153.77,153.81,153.38,153.67,53468.0,133.2135,133.2481,132.8756,133.1268,53468.0
2015-12-17 12:20:00,153.71,153.99,153.51,153.74,76388.0,133.1615,133.404,132.9882,133.1875,76388.0
2015-12-17 12:30:00,153.68,153.72,153.32,153.72,49131.0,133.1355,133.1701,132.8236,133.1701,49131.0
2015-12-17 12:40:00,153.71,153.71,153.07,153.41,43321.0,133.1615,133.1615,132.607,132.9016,43321.0
2015-12-17 12:50:00,153.32,153.8,153.17,153.7,50704.0,132.8236,133.2394,132.6937,133.1528,50704.0
2015-12-17 13:00:00,153.75,153.89,153.35,153.72,46660.0,133.1961,133.3174,132.8496,133.1701,46660.0
2015-12-17 13:10:00,153.69,153.98,153.58,153.95,52044.0,133.1441,133.3954,133.0489,133.3694,52044.0
2015-12-17 13:20:00,153.94,154.0,153.67,153.77,49045.0,133.3607,133.4127,133.1268,133.2135,49045.0
2015-12-17 13:30:00,153.8,153.83,153.29,153.47,30979.0,133.2394,133.2654,132.7976,132.9536,30979.0
2015-12-17 13:40:00,153.47,154.03,153.43,153.93,34716.0,132.9536,133.4387,132.9189,133.3521,34716.0
2015-12-17 13:50:00,153.91,153.97,153.37,153.97,57684.0,133.3347,133.3867,132.8669,133.3867,57684.0
2015-12-17 14:00:00,154.0,154.22,153.64,153.96,55480.0,133.4127,133.6033,133.1008,133.3781,55480.0
2015-12-17 14:10:00,153.98,154.21,153.59,153.93,83034.0,133.3954,133.5946,133.0575,133.3521,83034.0
2015-12-17 14:20:00,153.86,154.0,153.61,153.9,64217.0,133.2914,133.4127,133.0748,133.3261,64217.0
2015-12-17 14:30:00,153.88,154.0,153.26,153.26,79260.0,133.3087,133.4127,132.7716,132.7716,79260.0
2015-12-17 14:40:00,153.28,153.31,152.73,152.81,76531.0,132.789,132.8149,132.3125,132.3818,76531.0
2015-12-17 14:50:00,152.81,152.95,152.5,152.59,89738.0,132.3818,132.5031,132.1132,132.1912,89738.0
2015-12-17 15:00:00,152.57,152.82,152.28,152.65,71039.0,132.1739,132.3904,131.9226,132.2432,71039.0
2015-12-17 15:10:00,152.65,152.86,152.4,152.69,100434.0,132.2432,132.4251,132.0266,132.2778,100434.0
2015-12-17 15:20:00,152.65,152.67,152.28,152.39,89690.0,132.2432,132.2605,131.9226,132.0179,89690.0
2015-12-17 15:30:00,152.4,152.98,152.4,152.68,144761.0,132.0266,132.5291,132.0266,132.2692,144761.0
2015-12-17 15:40:00,152.67,152.76,152.29,152.3,179258.0,132.2605,132.3385,131.9313,131.94,179258.0
2015-12-17 15:50:00,152.3,152.33,151.83,151.87,314227.0,131.94,131.966,131.5328,131.5674,314227.0
2015-12-18 09:30:00,150.34,150.59,148.66,148.79,415574.0,130.242,130.4586,128.7866,128.8992,415574.0
2015-12-18 09:40:00,148.82,149.48,148.5,148.5,187221.0,128.9252,129.497,128.648,128.648,187221.0
2015-12-18 09:50:00,148.5,148.69,147.87,148.15,145744.0,128.648,128.8126,128.1022,128.3448,145744.0
2015-12-18 10:00:00,148.21,148.38,147.31,147.5,95497.0,128.3967,128.544,127.617,127.7816,95497.0
2015-12-18 10:10:00,147.5,147.52,147.0,147.32,112046.0,127.7816,127.799,127.3485,127.6257,112046.0
2015-12-18 10:20:00,147.26,147.83,147.02,147.06,77076.0,127.5737,128.0675,127.3658,127.4005,77076.0
2015-12-18 10:30:00,147.08,147.58,146.71,147.49,76470.0,127.4178,127.851,127.0973,127.773,76470.0
2015-12-18 10:40:00,147.43,147.98,147.24,147.46,54170.0,127.721,128.1975,127.5564,127.747,54170.0
2015-12-18 10:50:00,147.51,148.05,147.51,147.77,28929.0,127.7903,128.2581,127.7903,128.0156,28929.0
2015-12-18 11:00:00,147.78,148.02,147.51,147.56,79748.0,128.0242,128.2321,127.7903,127.8336,79748.0
2015-12-18 11:10:00,147.5,148.05,147.1,147.88,57526.0,127.7816,128.2581,127.4351,128.1108,57526.0
2015-12-18 11:20:00,147.74,147.81,147.36,147.5,34263.0,127.9896,128.0502,127.6604,127.7816,34263.0
2015-12-18 11:30:00,147.5,147.97,147.3,147.97,32365.0,127.7816,128.1888,127.6084,128.1888,32365.0
2015-12-18 11:40:00,147.96,148.09,147.8,148.02,52124.0,128.1802,128.2928,128.0415,128.2321,52124.0
2015-12-18 11:50:00,147.99,148.38,147.96,148.23,48296.0,128.2061,128.544,128.1802,128.4141,48296.0
2015-12-18 12:00:00,148.21,148.29,147.84,148.07,59753.0,128.3967,128.466,128.0762,128.2754,59753.0
2015-12-18 12:10:00,148.07,148.52,147.89,147.99,77227.0,128.2754,128.6653,128.1195,128.2061,77227.0
2015-12-18 12:20:00,147.99,148.37,147.97,148.23,32753.0,128.2061,128.5353,128.1888,128.4141,32753.0
2015-12-18 12:30:00,148.21,148.38,147.93,148.1,71792.0,128.3967,128.544,128.1542,128.3014,71792.0
2015-12-18 12:40:00,148.11,148.25,147.93,148.01,47666.0,128.3101,128.4314,128.1542,128.2235,47666.0
2015-12-18 12:50:00,148.02,148.34,148.01,148.09,32804.0,128.2321,128.5094,128.2235,128.2928,32804.0
2015-12-18 13:00:00,148.1,148.26,147.95,148.03,39611.0,128.3014,128.44,128.1715,128.2408,39611.0
2015-12-18 13:10:00,148.05,148.43,148.01,148.21,50778.0,128.2581,128.5873,128.2235,128.3967,50778.0
2015-12-18 13:20:00,148.19,148.31,147.91,148.0,102365.0,128.3794,128.4834,128.1368,128.2148,102365.0
2015-12-18 13:30:00,148.02,148.18,147.94,148.0,39115.0,128.2321,128.3707,128.1628,128.2148,39115.0
2015-12-18 13:40:00,147.98,148.2,147.88,147.98,41378.0,128.1975,128.3881,128.1108,128.1975,41378.0
2015-12-18 13:50:00,148.0,148.43,147.97,148.35,63031.0,128.2148,128.5873,128.1888,128.518,63031.0
2015-12-18 14:00:00,148.39,148.55,148.32,148.5,51067.0,128.5527,128.6913,128.492,128.648,51067.0
2015-12-18 14:10:00,148.52,148.72,148.4,148.59,30718.0,128.6653,128.8386,128.5613,128.7259,30718.0
2015-12-18 14:20:00,148.6,149.32,148.6,149.22,61385.0,128.7346,129.3583,128.7346,129.2717,61385.0
2015-12-18 14:30:00,149.22,149.64,149.19,149.39,67910.0,129.2717,129.6356,129.2457,129.419,67910.0
2015-12-18 14:40:00,149.41,149.41,149.03,149.35,55876.0,129.4363,129.4363,129.1071,129.3843,55876.0
2015-12-18 14:50:00,149.36,149.56,149.31,149.4,56820.0,129.393,129.5663,129.3497,129.4276,56820.0
2015-12-18 15:00:00,149.41,149.55,149.38,149.41,73896.0,129.4363,129.5576,129.4103,129.4363,73896.0
2015-12-18 15:10:00,149.42,149.43,148.84,148.89,88044.0,129.445,129.4536,128.9425,128.9858,88044.0
2015-12-18 15:20:00,148.93,148.96,148.6,148.66,57589.0,129.0205,129.0465,128.7346,128.7866,57589.0
2015-12-18 15:30:00,148.63,148.72,148.5,148.55,142951.0,128.7606,128.8386,128.648,128.6913,142951.0
2015-12-18 15:40:00,148.53,148.58,148.07,148.11,188435.0,128.674,128.7173,128.2754,128.3101,188435.0
2015-12-18 15:50:00,148.1,148.21,146.96,146.97,523090.0,128.3014,128.3967,127.3138,127.3225,523090.0
2015-12-21 09:30:00,147.55,148.54,147.5,147.55,85984.0,127.825,128.6826,127.7816,127.825,85984.0
2015-12-21 09:40:00,147.55,147.66,146.76,147.09,76268.0,127.825,127.9203,127.1406,127.4265,76268.0
2015-12-21 09:50:00,147.1,147.17,146.36,146.36,59372.0,127.4351,127.4958,126.794,126.794,59372.0
2015-12-21 10:00:00,146.36,146.89,146.29,146.83,40525.0,126.794,127.2532,126.7334,127.2012,40525.0
2015-12-21 10:10:00,146.8,146.99,146.66,146.68,43778.0,127.1752,127.3398,127.0539,127.0713,43778.0
2015-12-21 10:20:00,146.68,146.77,146.45,146.58,37447.0,127.0713,127.1492,126.872,126.9846,37447.0
2015-12-21 10:30:00,146.58,146.81,146.55,146.75,31191.0,126.9846,127.1839,126.9586,127.1319,31191.0
2015-12-21 10:40:00,146.73,146.78,146.27,146.3,34822.0,127.1146,127.1579,126.7161,126.7421,34822.0
2015-12-21 10:50:00,146.36,146.44,145.94,146.11,46953.0,126.794,126.8634,126.4302,126.5775,46953.0
2015-12-21 11:00:00,146.11,146.18,145.95,146.02,37490.0,126.5775,126.6381,126.4389,126.4995,37490.0
2015-12-21 11:10:00,146.03,146.11,145.8,145.85,30183.0,126.5082,126.5775,126.3089,126.3522,30183.0
2015-12-21 11:20:00,145.88,145.99,145.52,145.72,36488.0,126.3782,126.4735,126.0663,126.2396,36488.0
2015-12-21 11:30:00,145.72,145.77,145.24,145.66,39424.0,126.2396,126.2829,125.8238,126.1876,39424.0
2015-12-21 11:40:00,145.59,145.71,145.47,145.53,25348.0,126.127,126.2309,126.023,126.075,25348.0
2015-12-21 11:50:00,145.55,145.77,145.49,145.7,22313.0,126.0923,126.2829,126.0404,126.2223,22313.0
2015-12-21 12:00:00,145.71,145.81,145.48,145.48,29529.0,126.2309,126.3176,126.0317,126.0317,29529.0
2015-12-21 12:10:00,145.52,145.57,145.21,145.21,26388.0,126.0663,126.1097,125.7978,125.7978,26388.0
2015-12-21 12:20:00,145.21,145.32,145.05,145.19,25800.0,125.7978,125.8931,125.6592,125.7805,25800.0
2015-12-21 12:30:00,145.18,145.45,145.18,145.27,15455.0,125.7718,126.0057,125.7718,125.8498,15455.0
2015-12-21 12:40:00,145.27,145.39,145.07,145.35,24606.0,125.8498,125.9537,125.6765,125.9191,24606.0
2015-12-21 12:50:00,145.33,145.6,145.26,145.49,46569.0,125.9017,126.1356,125.8411,126.0404,46569.0
2015-12-21 13:00:00,145.48,145.59,145.34,145.34,30822.0,126.0317,126.127,125.9104,125.9104,30822.0
2015-12-21 13:10:00,145.34,145.55,145.31,145.44,42796.0,125.9104,126.0923,125.8844,125.997,42796.0
2015-12-21 13:20:00,145.43,145.5,145.3,145.31,29155.0,125.9884,126.049,125.8758,125.8844,29155.0
2015-12-21 13:30:00,145.35,145.59,145.32,145.53,15674.0,125.9191,126.127,125.8931,126.075,15674.0
2015-12-21 13:40:00,145.55,145.55,145.37,145.44,23456.0,126.0923,126.0923,125.9364,125.997,23456.0
2015-12-21 13:50:00,145.45,145.62,145.43,145.47,27544.0,126.0057,126.153,125.9884,126.023,27544.0
2015-12-21 14:00:00,145.46,145.82,145.45,145.75,38156.0,126.0144,126.3262,126.0057,126.2656,38156.0
2015-12-21 14:10:00,145.74,145.75,145.5,145.57,39363.0,126.2569,126.2656,126.049,126.1097,39363.0
2015-12-21 14:20:00,145.55,145.55,145.12,145.25,33930.0,126.0923,126.0923,125.7198,125.8324,33930.0
2015-12-21 14:30:00,145.24,145.31,145.19,145.25,27646.0,125.8238,125.8844,125.7805,125.8324,27646.0
2015-12-21 14:40:00,145.28,145.28,145.1,145.16,21057.0,125.8584,125.8584,125.7025,125.7545,21057.0
2015-12-21 14:50:00,145.18,145.24,145.11,145.21,25466.0,125.7718,125.8238,125.7112,125.7978,25466.0
2015-12-21 15:00:00,145.18,145.44,145.02,145.02,38902.0,125.7718,125.997,125.6332,125.6332,38902.0
2015-12-21 15:10:00,145.01,145.03,144.78,144.79,48467.0,125.6245,125.6418,125.4253,125.4339,48467.0
2015-12-21 15:20:00,144.78,145.1,144.73,145.07,40910.0,125.4253,125.7025,125.382,125.6765,40910.0
2015-12-21 15:30:00,145.09,145.23,145.05,145.06,53335.0,125.6938,125.8151,125.6592,125.6678,53335.0
2015-12-21 15:40:00,145.06,145.36,144.96,145.29,77283.0,125.6678,125.9277,125.5812,125.8671,77283.0
2015-12-21 15:50:00,145.32,145.77,145.18,145.75,95533.0,125.8931,126.2829,125.7718,126.2656,95533.0
2015-12-22 09:30:00,146.45,146.8,146.05,146.19,50749.0,126.872,127.1752,126.5255,126.6468,50749.0
2015-12-22 09:40:00,146.25,146.64,146.08,146.18,28751.0,126.6988,127.0366,126.5515,126.6381,28751.0
2015-12-22 09:50:00,146.2,146.75,146.02,146.56,29548.0,126.6554,127.1319,126.4995,126.9673,29548.0
2015-12-22 10:00:00,146.44,146.55,146.12,146.22,30391.0,126.8634,126.9586,126.5861,126.6728,30391.0
2015-12-22 10:10:00,146.3,146.75,146.03,146.3,13150.0,126.7421,127.1319,126.5082,126.7421,13150.0
2015-12-22 10:20:00,146.27,146.63,146.27,146.63,17217.0,126.7161,127.028,126.7161,127.028,17217.0
2015-12-22 10:30:00,146.59,146.73,146.44,146.73,15296.0,126.9933,127.1146,126.8634,127.1146,15296.0
2015-12-22 10:40:00,146.74,146.89,146.59,146.67,36712.0,127.1232,127.2532,126.9933,127.0626,36712.0
2015-12-22 10:50:00,146.67,146.69,146.31,146.5,13010.0,127.0626,127.0799,126.7507,126.9153,13010.0
2015-12-22 11:00:00,146.5,146.7,146.42,146.7,21497.0,126.9153,127.0886,126.846,127.0886,21497.0
2015-12-22 11:10:00,146.7,146.88,146.65,146.67,18556.0,127.0886,127.2445,127.0453,127.0626,18556.0
2015-12-22 11:20:00,146.71,146.84,146.59,146.81,18063.0,127.0973,127.2099,126.9933,127.1839,18063.0
2015-12-22 11:30:00,146.82,147.25,146.81,147.19,28327.0,127.1926,127.5651,127.1839,127.5131,28327.0
2015-12-22 11:40:00,147.2,147.33,147.06,147.33,22985.0,127.5218,127.6344,127.4005,127.6344,22985.0
2015-12-22 11:50:00,147.34,147.39,147.12,147.27,23276.0,127.643,127.6864,127.4524,127.5824,23276.0
2015-12-22 12:00:00,147.28,147.31,146.85,147.05,27927.0,127.5911,127.617,127.2185,127.3918,27927.0
2015-12-22 12:10:00,146.98,147.26,146.92,147.25,8697.0,127.3312,127.5737,127.2792,127.5651,8697.0
2015-12-22 12:20:00,147.23,147.27,147.1,147.17,12573.0,127.5477,127.5824,127.4351,127.4958,12573.0
2015-12-22 12:30:00,147.19,147.36,147.14,147.17,17333.0,127.5131,127.6604,127.4698,127.4958,17333.0
2015-12-22 12:40:00,147.15,147.18,147.04,147.14,16502.0,127.4784,127.5044,127.3831,127.4698,16502.0
2015-12-22 12:50:00,147.16,147.44,147.15,147.4,17657.0,127.4871,127.7297,127.4784,127.695,17657.0
2015-12-22 13:00:00,147.43,147.46,147.21,147.43,11907.0,127.721,127.747,127.5304,127.721,11907.0
2015-12-22 13:10:00,147.37,147.41,147.27,147.36,9976.0,127.669,127.7037,127.5824,127.6604,9976.0
2015-12-22 13:20:00,147.37,147.59,147.28,147.59,11261.0,127.669,127.8596,127.5911,127.8596,11261.0
2015-12-22 13:30:00,147.62,147.63,147.44,147.54,15006.0,127.8856,127.8943,127.7297,127.8163,15006.0
2015-12-22 13:40:00,147.5,147.85,147.45,147.83,19443.0,127.7816,128.0849,127.7383,128.0675,19443.0
2015-12-22 13:50:00,147.83,148.02,147.82,148.02,30341.0,128.0675,128.2321,128.0589,128.2321,30341.0
2015-12-22 14:00:00,148.02,148.05,147.84,147.88,14491.0,128.2321,128.2581,128.0762,128.1108,14491.0
2015-12-22 14:10:00,147.88,148.0,147.86,147.91,17976.0,128.1108,128.2148,128.0935,128.1368,17976.0
2015-12-22 14:20:00,147.94,148.02,147.77,147.79,20539.0,128.1628,128.2321,128.0156,128.0329,20539.0
2015-12-22 14:30:00,147.82,147.89,147.78,147.82,20858.0,128.0589,128.1195,128.0242,128.0589,20858.0
2015-12-22 14:40:00,147.81,147.92,147.79,147.89,29888.0,128.0502,128.1455,128.0329,128.1195,29888.0
2015-12-22 14:50:00,147.9,148.03,147.88,148.0,25239.0,128.1282,128.2408,128.1108,128.2148,25239.0
2015-12-22 15:00:00,148.03,148.32,147.98,148.26,26982.0,128.2408,128.492,128.1975,128.44,26982.0
2015-12-22 15:10:00,148.26,148.56,148.25,148.48,58501.0,128.44,128.6999,128.4314,128.6306,58501.0
2015-12-22 15:20:00,148.5,148.79,148.42,148.42,66589.0,128.648,128.8992,128.5787,128.5787,66589.0
2015-12-22 15:30:00,148.42,148.5,148.25,148.34,50955.0,128.5787,128.648,128.4314,128.5094,50955.0
2015-12-22 15:40:00,148.34,148.35,147.94,147.99,82087.0,128.5094,128.518,128.1628,128.2061,82087.0
2015-12-22 15:50:00,148.01,148.47,148.0,148.28,272971.0,128.2235,128.622,128.2148,128.4574,272971.0
2015-12-23 09:30:00,148.83,149.05,148.6,148.79,46743.0,128.9338,129.1244,128.7346,128.8992,46743.0
2015-12-23 09:40:00,148.81,148.86,148.55,148.65,26623.0,128.9165,128.9598,128.6913,128.7779,26623.0
2015-12-23 09:50:00,148.66,149.07,148.54,148.6,23860.0,128.7866,129.1418,128.6826,128.7346,23860.0
2015-12-23 10:00:00,148.62,148.96,148.56,148.81,22166.0,128.7519,129.0465,128.6999,128.9165,22166.0
2015-12-23 10:10:00,148.82,149.11,148.79,149.07,21895.0,128.9252,129.1764,128.8992,129.1418,21895.0
2015-12-23 10:20:00,149.03,149.23,149.0,149.16,17583.0,129.1071,129.2804,129.0811,129.2197,17583.0
2015-12-23 10:30:00,149.25,149.45,148.95,149.07,35161.0,129.2977,129.471,129.0378,129.1418,35161.0
2015-12-23 10:40:00,149.07,149.34,149.06,149.25,27383.0,129.1418,129.3757,129.1331,129.2977,27383.0
2015-12-23 10:50:00,149.31,149.58,149.24,149.57,81393.0,129.3497,129.5836,129.289,129.5749,81393.0
2015-12-23 11:00:00,149.56,149.74,149.5,149.71,38337.0,129.5663,129.7222,129.5143,129.6962,38337.0
2015-12-23 11:10:00,149.7,149.95,149.7,149.86,26485.0,129.6875,129.9041,129.6875,129.8262,26485.0
2015-12-23 11:20:00,149.91,150.07,149.73,149.92,36700.0,129.8695,130.0081,129.7135,129.8781,36700.0
2015-12-23 11:30:00,149.92,150.07,149.83,149.99,24672.0,129.8781,130.0081,129.8002,129.9388,24672.0
2015-12-23 11:40:00,149.95,150.19,149.88,150.13,28318.0,129.9041,130.112,129.8435,130.0601,28318.0
2015-12-23 11:50:00,150.09,150.38,150.08,150.36,38945.0,130.0254,130.2766,130.0167,130.2593,38945.0
2015-12-23 12:00:00,150.32,150.95,150.3,150.85,72731.0,130.2247,130.7704,130.2073,130.6838,72731.0
2015-12-23 12:10:00,150.85,151.06,150.85,151.01,43778.0,130.6838,130.8657,130.6838,130.8224,43778.0
2015-12-23 12:20:00,151.04,151.21,151.01,151.12,26332.0,130.8484,130.9957,130.8224,130.9177,26332.0
2015-12-23 12:30:00,151.13,151.24,151.08,151.12,24503.0,130.9264,131.0217,130.8831,130.9177,24503.0
2015-12-23 12:40:00,151.08,151.21,151.05,151.08,24418.0,130.8831,130.9957,130.8571,130.8831,24418.0
2015-12-23 12:50:00,151.06,151.06,150.9,150.91,22520.0,130.8657,130.8657,130.7271,130.7358,22520.0
2015-12-23 13:00:00,150.91,151.0,150.64,150.67,33862.0,130.7358,130.8138,130.5019,130.5279,33862.0
2015-12-23 13:10:00,150.65,150.76,150.4,150.41,22770.0,130.5105,130.6058,130.294,130.3026,22770.0
2015-12-23 13:20:00,150.45,150.51,150.15,150.2,31123.0,130.3373,130.3893,130.0774,130.1207,31123.0
2015-12-23 13:30:00,150.19,150.32,150.01,150.06,25851.0,130.112,130.2247,129.9561,129.9994,25851.0
2015-12-23 13:40:00,150.03,150.41,150.03,150.14,23979.0,129.9734,130.3026,129.9734,130.0687,23979.0
2015-12-23 13:50:00,150.17,150.44,150.17,150.38,16250.0,130.0947,130.3286,130.0947,130.2766,16250.0
2015-12-23 14:00:00,150.37,150.51,150.37,150.5,24057.0,130.268,130.3893,130.268,130.3806,24057.0
2015-12-23 14:10:00,150.48,150.75,150.37,150.65,45662.0,130.3633,130.5972,130.268,130.5105,45662.0
2015-12-23 14:20:00,150.67,150.75,150.53,150.68,16821.0,130.5279,130.5972,130.4066,130.5365,16821.0
2015-12-23 14:30:00,150.68,150.82,150.66,150.8,25321.0,130.5365,130.6578,130.5192,130.6405,25321.0
2015-12-23 14:40:00,150.77,150.82,150.63,150.74,27735.0,130.6145,130.6578,130.4932,130.5885,27735.0
2015-12-23 14:50:00,150.75,150.95,150.71,150.93,42755.0,130.5972,130.7704,130.5625,130.7531,42755.0
2015-12-23 15:00:00,150.95,150.99,150.82,150.93,33156.0,130.7704,130.8051,130.6578,130.7531,33156.0
2015-12-23 15:10:00,150.94,151.0,150.71,150.71,41029.0,130.7618,130.8138,130.5625,130.5625,41029.0
2015-12-23 15:20:00,150.73,150.89,150.73,150.83,40071.0,130.5798,130.7185,130.5798,130.6665,40071.0
2015-12-23 15:30:00,150.83,150.83,150.6,150.71,43345.0,130.6665,130.6665,130.4672,130.5625,43345.0
2015-12-23 15:40:00,150.7,150.83,150.66,150.74,62006.0,130.5539,130.6665,130.5192,130.5885,62006.0
2015-12-23 15:50:00,150.72,150.91,150.69,150.77,123643.0,130.5712,130.7358,130.5452,130.6145,123643.0
2015-12-24 09:30:00,150.22,150.9,150.07,150.73,26304.0,130.138,130.7271,130.0081,130.5798,26304.0
2015-12-24 09:40:00,150.68,150.68,150.07,150.28,25650.0,130.5365,130.5365,130.0081,130.19,25650.0
2015-12-24 09:50:00,150.27,150.6,150.19,150.26,20199.0,130.1813,130.4672,130.112,130.1727,20199.0
2015-12-24 10:00:00,150.17,150.48,149.77,149.89,40169.0,130.0947,130.3633,129.7482,129.8521,40169.0
2015-12-24 10:10:00,149.9,150.1,149.67,149.81,35679.0,129.8608,130.0341,129.6616,129.7828,35679.0
2015-12-24 10:20:00,149.78,150.0,149.69,149.87,26755.0,129.7568,129.9474,129.6789,129.8348,26755.0
2015-12-24 10:30:00,149.86,150.03,149.79,149.8,39512.0,129.8262,129.9734,129.7655,129.7742,39512.0
2015-12-24 10:40:00,149.81,149.85,149.51,149.68,48204.0,129.7828,129.8175,129.5229,129.6702,48204.0
2015-12-24 10:50:00,149.69,149.76,149.45,149.5,34054.0,129.6789,129.7395,129.471,129.5143,34054.0
2015-12-24 11:00:00,149.49,149.79,149.46,149.75,92942.0,129.5056,129.7655,129.4796,129.7309,92942.0
2015-12-24 11:10:00,149.74,149.76,149.41,149.45,18830.0,129.7222,129.7395,129.4363,129.471,18830.0
2015-12-24 11:20:00,149.48,149.48,149.24,149.25,30397.0,129.497,129.497,129.289,129.2977,30397.0
2015-12-24 11:30:00,149.24,149.3,149.02,149.03,45918.0,129.289,129.341,129.0984,129.1071,45918.0
2015-12-24 11:40:00,149.04,149.04,148.8,148.91,61185.0,129.1158,129.1158,128.9079,129.0032,61185.0
2015-12-24 11:50:00,148.88,149.02,148.78,148.85,73299.0,128.9772,129.0984,128.8905,128.9512,73299.0
2015-12-24 12:00:00,148.87,149.25,148.71,148.96,67374.0,128.9685,129.2977,128.8299,129.0465,67374.0
2015-12-24 12:10:00,148.99,149.36,148.99,149.33,21187.0,129.0725,129.393,129.0725,129.367,21187.0
2015-12-24 12:20:00,149.33,149.64,149.31,149.56,22716.0,129.367,129.6356,129.3497,129.5663,22716.0
2015-12-24 12:30:00,149.58,150.01,149.58,149.97,29064.0,129.5836,129.9561,129.5836,129.9214,29064.0
2015-12-24 12:40:00,150.04,150.38,149.95,150.15,23839.0,129.9821,130.2766,129.9041,130.0774,23839.0
2015-12-24 12:50:00,150.18,150.18,149.57,149.6,70635.0,130.1034,130.1034,129.5749,129.6009,70635.0
2015-12-28 09:30:00,149.0,149.59,147.96,148.08,112592.0,129.0811,129.5922,128.1802,128.2841,112592.0
2015-12-28 09:40:00,147.89,148.44,147.76,148.36,40832.0,128.1195,128.596,128.0069,128.5267,40832.0
2015-12-28 09:50:00,148.21,148.37,148.09,148.16,22321.0,128.3967,128.5353,128.2928,128.3534,22321.0
2015-12-28 10:00:00,148.16,148.22,147.57,147.72,28123.0,128.3534,128.4054,127.8423,127.9722,28123.0
2015-12-28 10:10:00,147.72,147.72,147.51,147.61,18579.0,127.9722,127.9722,127.7903,127.8769,18579.0
2015-12-28 10:20:00,147.62,147.84,147.51,147.8,27451.0,127.8856,128.0762,127.7903,128.0415,27451.0
2015-12-28 10:30:00,147.74,147.77,147.58,147.66,18894.0,127.9896,128.0156,127.851,127.9203,18894.0
2015-12-28 10:40:00,147.66,147.66,147.12,147.15,51665.0,127.9203,127.9203,127.4524,127.4784,51665.0
2015-12-28 10:50:00,147.12,147.29,147.02,147.21,17568.0,127.4524,127.5997,127.3658,127.5304,17568.0
2015-12-28 11:00:00,147.19,147.45,147.17,147.43,22569.0,127.5131,127.7383,127.4958,127.721,22569.0
2015-12-28 11:10:00,147.45,147.77,147.45,147.72,32218.0,127.7383,128.0156,127.7383,127.9722,32218.0
2015-12-28 11:20:00,147.77,147.87,147.5,147.54,20360.0,128.0156,128.1022,127.7816,127.8163,20360.0
2015-12-28 11:30:00,147.54,147.83,147.52,147.71,18022.0,127.8163,128.0675,127.799,127.9636,18022.0
2015-12-28 11:40:00,147.76,147.77,147.61,147.73,11986.0,128.0069,128.0156,127.8769,127.9809,11986.0
2015-12-28 11:50:00,147.68,147.92,147.59,147.65,20294.0,127.9376,128.1455,127.8596,127.9116,20294.0
2015-12-28 12:00:00,147.61,147.87,147.53,147.81,18259.0,127.8769,128.1022,127.8076,128.0502,18259.0
2015-12-28 12:10:00,147.8,147.83,147.67,147.79,13500.0,128.0415,128.0675,127.9289,128.0329,13500.0
2015-12-28 12:20:00,147.76,147.76,147.46,147.64,10831.0,128.0069,128.0069,127.747,127.9029,10831.0
2015-12-28 12:30:00,147.68,147.73,147.58,147.73,8794.0,127.9376,127.9809,127.851,127.9809,8794.0
2015-12-28 12:40:00,147.69,147.84,147.58,147.79,9238.0,127.9462,128.0762,127.851,128.0329,9238.0
2015-12-28 12:50:00,147.81,148.0,147.76,147.97,12844.0,128.0502,128.2148,128.0069,128.1888,12844.0
2015-12-28 13:00:00,147.97,148.31,147.89,148.29,45898.0,128.1888,128.4834,128.1195,128.466,45898.0
2015-12-28 13:10:00,148.28,148.6,148.2,148.59,39242.0,128.4574,128.7346,128.3881,128.7259,39242.0
2015-12-28 13:20:00,148.57,148.64,148.33,148.52,25864.0,128.7086,128.7692,128.5007,128.6653,25864.0
2015-12-28 13:30:00,148.52,148.74,148.41,148.46,52016.0,128.6653,128.8559,128.57,128.6133,52016.0
2015-12-28 13:40:00,148.46,148.62,148.35,148.52,27578.0,128.6133,128.7519,128.518,128.6653,27578.0
2015-12-28 13:50:00,148.49,148.51,148.28,148.43,27010.0,128.6393,128.6566,128.4574,128.5873,27010.0
2015-12-28 14:00:00,148.36,148.54,148.35,148.49,16412.0,128.5267,128.6826,128.518,128.6393,16412.0
2015-12-28 14:10:00,148.46,148.55,148.4,148.47,37744.0,128.6133,128.6913,128.5613,128.622,37744.0
2015-12-28 14:20:00,148.49,148.61,148.46,148.51,19637.0,128.6393,128.7433,128.6133,128.6566,19637.0
2015-12-28 14:30:00,148.51,148.53,148.39,148.4,22040.0,128.6566,128.674,128.5527,128.5613,22040.0
2015-12-28 14:40:00,148.41,148.48,148.27,148.43,22545.0,128.57,128.6306,128.4487,128.5873,22545.0
2015-12-28 14:50:00,148.37,148.59,148.15,148.25,39022.0,128.5353,128.7259,128.3448,128.4314,39022.0
2015-12-28 15:00:00,148.29,148.5,148.2,148.32,40418.0,128.466,128.648,128.3881,128.492,40418.0
2015-12-28 15:10:00,148.31,148.32,147.98,148.02,23016.0,128.4834,128.492,128.1975,128.2321,23016.0
2015-12-28 15:20:00,148.0,148.41,147.99,148.29,19491.0,128.2148,128.57,128.2061,128.466,19491.0
2015-12-28 15:30:00,148.27,148.39,148.2,148.38,30780.0,128.4487,128.5527,128.3881,128.544,30780.0
2015-12-28 15:40:00,148.38,148.53,148.35,148.37,53406.0,128.544,128.674,128.518,128.5353,53406.0
2015-12-28 15:50:00,148.38,148.73,148.36,148.47,192372.0,128.544,128.8472,128.5267,128.622,192372.0
2015-12-29 09:30:00,149.3,149.74,148.81,149.33,37254.0,129.341,129.7222,128.9165,129.367,37254.0
2015-12-29 09:40:00,149.37,149.74,149.28,149.3,22488.0,129.4017,129.7222,129.3237,129.341,22488.0
2015-12-29 09:50:00,149.41,149.55,149.27,149.52,19113.0,129.4363,129.5576,129.315,129.5316,19113.0
2015-12-29 10:00:00,149.48,149.65,149.36,149.52,17136.0,129.497,129.6442,129.393,129.5316,17136.0
2015-12-29 10:10:00,149.64,149.64,149.17,149.29,26329.0,129.6356,129.6356,129.2284,129.3324,26329.0
2015-12-29 10:20:00,149.24,149.54,149.24,149.53,16800.0,129.289,129.5489,129.289,129.5403,16800.0
2015-12-29 10:30:00,149.56,149.63,149.37,149.39,16750.0,129.5663,129.6269,129.4017,129.419,16750.0
2015-12-29 10:40:00,149.43,149.46,149.26,149.37,21942.0,129.4536,129.4796,129.3064,129.4017,21942.0
2015-12-29 10:50:00,149.3,149.35,148.89,148.89,26245.0,129.341,129.3843,128.9858,128.9858,26245.0
2015-12-29 11:00:00,148.87,148.99,148.8,148.86,18681.0,128.9685,129.0725,128.9079,128.9598,18681.0
2015-12-29 11:10:00,148.85,148.96,148.72,148.78,31281.0,128.9512,129.0465,128.8386,128.8905,31281.0
2015-12-29 11:20:00,148.78,148.86,148.73,148.76,13193.0,128.8905,128.9598,128.8472,128.8732,13193.0
2015-12-29 11:30:00,148.74,148.86,148.59,148.59,20785.0,128.8559,128.9598,128.7259,128.7259,20785.0
2015-12-29 11:40:00,148.62,148.67,148.24,148.24,13042.0,128.7519,128.7952,128.4227,128.4227,13042.0
2015-12-29 11:50:00,148.26,148.57,148.15,148.39,30850.0,128.44,128.7086,128.3448,128.5527,30850.0
2015-12-29 12:00:00,148.38,148.52,148.33,148.43,26441.0,128.544,128.6653,128.5007,128.5873,26441.0
2015-12-29 12:10:00,148.45,148.61,148.33,148.59,9401.0,128.6046,128.7433,128.5007,128.7259,9401.0
2015-12-29 12:20:00,148.66,148.8,148.66,148.71,11428.0,128.7866,128.9079,128.7866,128.8299,11428.0
2015-12-29 12:30:00,148.66,148.78,148.62,148.78,8532.0,128.7866,128.8905,128.7519,128.8905,8532.0
2015-12-29 12:40:00,148.77,148.94,148.75,148.82,12722.0,128.8819,129.0291,128.8645,128.9252,12722.0
2015-12-29 12:50:00,148.84,148.97,148.83,148.97,7223.0,128.9425,129.0551,128.9338,129.0551,7223.0
2015-12-29 13:00:00,148.97,148.97,148.58,148.65,13081.0,129.0551,129.0551,128.7173,128.7779,13081.0
2015-12-29 13:10:00,148.66,148.87,148.59,148.8,11441.0,128.7866,128.9685,128.7259,128.9079,11441.0
2015-12-29 13:20:00,148.8,148.91,148.78,148.84,12851.0,128.9079,129.0032,128.8905,128.9425,12851.0
2015-12-29 13:30:00,148.88,148.92,148.8,148.86,7409.0,128.9772,129.0118,128.9079,128.9598,7409.0
2015-12-29 13:40:00,148.87,149.0,148.86,149.0,24361.0,128.9685,129.0811,128.9598,129.0811,24361.0
2015-12-29 13:50:00,148.98,149.14,148.89,149.13,17500.0,129.0638,129.2024,128.9858,129.1937,17500.0
2015-12-29 14:00:00,149.11,149.39,149.11,149.39,12723.0,129.1764,129.419,129.1764,129.419,12723.0
2015-12-29 14:10:00,149.4,149.47,149.28,149.42,13649.0,129.4276,129.4883,129.3237,129.445,13649.0
2015-12-29 14:20:00,149.46,149.46,149.2,149.45,13137.0,129.4796,129.4796,129.2544,129.471,13137.0
2015-12-29 14:30:00,149.44,149.44,149.12,149.18,14227.0,129.4623,129.4623,129.1851,129.2371,14227.0
2015-12-29 14:40:00,149.19,149.27,149.12,149.2,8740.0,129.2457,129.315,129.1851,129.2544,8740.0
2015-12-29 14:50:00,149.22,149.35,149.1,149.3,17725.0,129.2717,129.3843,129.1678,129.341,17725.0
2015-12-29 15:00:00,149.29,149.49,149.27,149.47,28020.0,129.3324,129.5056,129.315,129.4883,28020.0
2015-12-29 15:10:00,149.47,149.47,149.19,149.21,35856.0,129.4883,129.4883,129.2457,129.263,35856.0
2015-12-29 15:20:00,149.19,149.28,149.11,149.11,23705.0,129.2457,129.3237,129.1764,129.1764,23705.0
2015-12-29 15:30:00,149.1,149.19,149.05,149.19,24718.0,129.1678,129.2457,129.1244,129.2457,24718.0
2015-12-29 15:40:00,149.2,149.41,149.06,149.31,35054.0,129.2544,129.4363,129.1331,129.3497,35054.0
2015-12-29 15:50:00,149.32,149.41,149.15,149.2,56333.0,129.3583,129.4363,129.2111,129.2544,56333.0
2015-12-30 09:30:00,148.85,149.25,148.64,148.66,46750.0,128.9512,129.2977,128.7692,128.7866,46750.0
2015-12-30 09:40:00,148.67,148.71,148.01,148.16,24281.0,128.7952,128.8299,128.2235,128.3534,24281.0
2015-12-30 09:50:00,148.05,148.68,148.02,148.59,31096.0,128.2581,128.8039,128.2321,128.7259,31096.0
2015-12-30 10:00:00,148.67,148.96,148.59,148.65,26889.0,128.7952,129.0465,128.7259,128.7779,26889.0
2015-12-30 10:10:00,148.64,148.77,148.47,148.71,16616.0,128.7692,128.8819,128.622,128.8299,16616.0
2015-12-30 10:20:00,148.71,148.72,148.25,148.31,24014.0,128.8299,128.8386,128.4314,128.4834,24014.0
2015-12-30 10:30:00,148.26,148.29,148.1,148.16,23335.0,128.44,128.466,128.3014,128.3534,23335.0
2015-12-30 10:40:00,148.15,148.67,148.14,148.66,20017.0,128.3448,128.7952,128.3361,128.7866,20017.0
2015-12-30 10:50:00,148.66,148.79,148.6,148.64,15971.0,128.7866,128.8992,128.7346,128.7692,15971.0
2015-12-30 11:00:00,148.63,149.0,148.62,148.9,23017.0,128.7606,129.0811,128.7519,128.9945,23017.0
2015-12-30 11:10:00,148.88,148.91,148.78,148.8,16216.0,128.9772,129.0032,128.8905,128.9079,16216.0
2015-12-30 11:20:00,148.82,149.06,148.81,149.05,29696.0,128.9252,129.1331,128.9165,129.1244,29696.0
2015-12-30 11:30:00,149.06,149.06,148.71,148.75,15183.0,129.1331,129.1331,128.8299,128.8645,15183.0
2015-12-30 11:40:00,148.74,148.93,148.69,148.81,20453.0,128.8559,129.0205,128.8126,128.9165,20453.0
2015-12-30 11:50:00,148.81,148.81,148.72,148.81,11322.0,128.9165,128.9165,128.8386,128.9165,11322.0
2015-12-30 12:00:00,148.81,148.88,148.75,148.84,12433.0,128.9165,128.9772,128.8645,128.9425,12433.0
2015-12-30 12:10:00,148.83,148.93,148.73,148.91,18100.0,128.9338,129.0205,128.8472,129.0032,18100.0
2015-12-30 12:20:00,148.9,148.95,148.8,148.8,10069.0,128.9945,129.0378,128.9079,128.9079,10069.0
2015-12-30 12:30:00,148.81,148.86,148.77,148.84,11991.0,128.9165,128.9598,128.8819,128.9425,11991.0
2015-12-30 12:40:00,148.84,148.96,148.78,148.94,20021.0,128.9425,129.0465,128.8905,129.0291,20021.0
2015-12-30 12:50:00,148.94,148.99,148.92,148.99,10184.0,129.0291,129.0725,129.0118,129.0725,10184.0
2015-12-30 13:00:00,148.96,149.11,148.96,149.04,10242.0,129.0465,129.1764,129.0465,129.1158,10242.0
2015-12-30 13:10:00,149.04,149.29,149.03,149.16,16893.0,129.1158,129.3324,129.1071,129.2197,16893.0
2015-12-30 13:20:00,149.15,149.27,149.11,149.24,12367.0,129.2111,129.315,129.1764,129.289,12367.0
2015-12-30 13:30:00,149.22,149.32,149.22,149.3,12575.0,129.2717,129.3583,129.2717,129.341,12575.0
2015-12-30 13:40:00,149.28,149.54,149.21,149.53,21398.0,129.3237,129.5489,129.263,129.5403,21398.0
2015-12-30 13:50:00,149.49,149.76,149.49,149.76,22785.0,129.5056,129.7395,129.5056,129.7395,22785.0
2015-12-30 14:00:00,149.74,150.0,149.71,149.92,28419.0,129.7222,129.9474,129.6962,129.8781,28419.0
2015-12-30 14:10:00,149.96,150.08,149.88,150.08,23978.0,129.9128,130.0167,129.8435,130.0167,23978.0
2015-12-30 14:20:00,150.04,150.09,149.96,150.05,15354.0,129.9821,130.0254,129.9128,129.9908,15354.0
2015-12-30 14:30:00,150.06,150.14,149.87,149.87,22395.0,129.9994,130.0687,129.8348,129.8348,22395.0
2015-12-30 14:40:00,149.88,149.89,149.77,149.82,21677.0,129.8435,129.8521,129.7482,129.7915,21677.0
2015-12-30 14:50:00,149.84,149.87,149.42,149.42,14834.0,129.8088,129.8348,129.445,129.445,14834.0
2015-12-30 15:00:00,149.4,149.6,149.36,149.55,19444.0,129.4276,129.6009,129.393,129.5576,19444.0
2015-12-30 15:10:00,149.55,149.71,149.51,149.71,15848.0,129.5576,129.6962,129.5229,129.6962,15848.0
2015-12-30 15:20:00,149.72,149.81,149.71,149.71,28615.0,129.7049,129.7828,129.6962,129.6962,28615.0
2015-12-30 15:30:00,149.7,149.7,149.0,149.25,45533.0,129.6875,129.6875,129.0811,129.2977,45533.0
2015-12-30 15:40:00,149.25,149.67,149.21,149.55,49643.0,129.2977,129.6616,129.263,129.5576,49643.0
2015-12-30 15:50:00,149.57,149.59,149.17,149.19,49111.0,129.5749,129.5922,129.2284,129.2457,49111.0
2015-12-31 09:30:00,148.27,148.69,148.11,148.69,29711.0,128.4487,128.8126,128.3101,128.8126,29711.0
2015-12-31 09:40:00,148.62,148.85,148.38,148.42,24460.0,128.7519,128.9512,128.544,128.5787,24460.0
2015-12-31 09:50:00,148.44,148.63,148.31,148.6,16090.0,128.596,128.7606,128.4834,128.7346,16090.0
2015-12-31 10:00:00,148.55,149.07,148.55,149.01,22236.0,128.6913,129.1418,128.6913,129.0898,22236.0
2015-12-31 10:10:00,149.03,149.19,148.9,149.15,30732.0,129.1071,129.2457,128.9945,129.2111,30732.0
2015-12-31 10:20:00,149.15,149.15,148.96,149.02,15057.0,129.2111,129.2111,129.0465,129.0984,15057.0
2015-12-31 10:30:00,149.06,149.06,148.68,148.75,37260.0,129.1331,129.1331,128.8039,128.8645,37260.0
2015-12-31 10:40:00,148.69,148.87,148.51,148.8,15419.0,128.8126,128.9685,128.6566,128.9079,15419.0
2015-12-31 10:50:00,148.86,149.0,148.73,148.98,19343.0,128.9598,129.0811,128.8472,129.0638,19343.0
2015-12-31 11:00:00,148.97,149.3,148.95,149.25,22248.0,129.0551,129.341,129.0378,129.2977,22248.0
2015-12-31 11:10:00,149.27,149.32,149.11,149.17,12902.0,129.315,129.3583,129.1764,129.2284,12902.0
2015-12-31 11:20:00,149.21,149.29,148.98,149.14,10165.0,129.263,129.3324,129.0638,129.2024,10165.0
2015-12-31 11:30:00,149.14,149.48,149.06,149.47,16479.0,129.2024,129.497,129.1331,129.4883,16479.0
2015-12-31 11:40:00,149.45,149.9,149.45,149.76,35884.0,129.471,129.8608,129.471,129.7395,35884.0
2015-12-31 11:50:00,149.76,149.84,149.54,149.84,10650.0,129.7395,129.8088,129.5489,129.8088,10650.0
2015-12-31 12:00:00,149.84,150.04,149.63,150.0,35383.0,129.8088,129.9821,129.6269,129.9474,35383.0
2015-12-31 12:10:00,149.97,150.07,149.9,150.05,10292.0,129.9214,130.0081,129.8608,129.9908,10292.0
2015-12-31 12:20:00,150.03,150.35,150.02,150.28,21770.0,129.9734,130.2506,129.9648,130.19,21770.0
2015-12-31 12:30:00,150.28,150.28,149.81,149.82,11731.0,130.19,130.19,129.7828,129.7915,11731.0
2015-12-31 12:40:00,149.81,149.93,149.76,149.79,14099.0,129.7828,129.8868,129.7395,129.7655,14099.0
2015-12-31 12:50:00,149.8,149.87,149.71,149.75,15567.0,129.7742,129.8348,129.6962,129.7309,15567.0
2015-12-31 13:00:00,149.71,149.73,149.29,149.29,10868.0,129.6962,129.7135,129.3324,129.3324,10868.0
2015-12-31 13:10:00,149.28,149.5,149.27,149.37,10585.0,129.3237,129.5143,129.315,129.4017,10585.0
2015-12-31 13:20:00,149.38,149.43,149.29,149.37,16090.0,129.4103,129.4536,129.3324,129.4017,16090.0
2015-12-31 13:30:00,149.34,149.42,149.24,149.32,15594.0,129.3757,129.445,129.289,129.3583,15594.0
2015-12-31 13:40:00,149.35,149.48,149.25,149.36,13765.0,129.3843,129.497,129.2977,129.393,13765.0
2015-12-31 13:50:00,149.36,149.49,149.21,149.25,32707.0,129.393,129.5056,129.263,129.2977,32707.0
2015-12-31 14:00:00,149.31,149.33,149.06,149.1,13017.0,129.3497,129.367,129.1331,129.1678,13017.0
2015-12-31 14:10:00,149.15,149.18,149.1,149.12,19245.0,129.2111,129.2371,129.1678,129.1851,19245.0
2015-12-31 14:20:00,149.11,149.11,148.8,148.92,29295.0,129.1764,129.1764,128.9079,129.0118,29295.0
2015-12-31 14:30:00,148.89,148.94,148.83,148.92,26811.0,128.9858,129.0291,128.9338,129.0118,26811.0
2015-12-31 14:40:00,148.93,149.16,148.93,149.11,11192.0,129.0205,129.2197,129.0205,129.1764,11192.0
2015-12-31 14:50:00,149.14,149.16,149.01,149.03,30834.0,129.2024,129.2197,129.0898,129.1071,30834.0
2015-12-31 15:00:00,149.02,149.09,148.99,148.99,15810.0,129.0984,129.1591,129.0725,129.0725,15810.0
2015-12-31 15:10:00,148.99,149.18,148.9,149.17,27148.0,129.0725,129.2371,128.9945,129.2284,27148.0
2015-12-31 15:20:00,149.14,149.2,149.02,149.09,28767.0,129.2024,129.2544,129.0984,129.1591,28767.0
2015-12-31 15:30:00,149.08,149.38,149.08,149.34,36500.0,129.1504,129.4103,129.1504,129.3757,36500.0
2015-12-31 15:40:00,149.4,149.41,149.17,149.41,87492.0,129.4276,129.4363,129.2284,129.4363,87492.0
2015-12-31 15:50:00,149.4,149.43,148.91,148.91,191697.0,129.4276,129.4536,129.0032,129.0032,191697.0
2016-01-04 09:30:00,146.41,147.0,144.7,145.18,64861.0,126.8374,127.3485,125.356,125.7718,64861.0
2016-01-04 09:40:00,145.14,145.6,144.65,145.16,46228.0,125.7371,126.1356,125.3126,125.7545,46228.0
2016-01-04 09:50:00,145.16,145.76,145.16,145.61,32407.0,125.7545,126.2743,125.7545,126.1443,32407.0
2016-01-04 10:00:00,145.57,145.69,145.1,145.2,83119.0,126.1097,126.2136,125.7025,125.7891,83119.0
2016-01-04 10:10:00,145.24,145.81,145.05,145.72,22423.0,125.8238,126.3176,125.6592,126.2396,22423.0
2016-01-04 10:20:00,145.72,146.24,145.63,145.63,40032.0,126.2396,126.6901,126.1616,126.1616,40032.0
2016-01-04 10:30:00,145.63,145.63,144.98,145.13,21258.0,126.1616,126.1616,125.5985,125.7285,21258.0
2016-01-04 10:40:00,145.13,145.27,144.83,145.16,116793.0,125.7285,125.8498,125.4686,125.7545,116793.0
2016-01-04 10:50:00,145.17,145.25,144.9,145.0,76169.0,125.7631,125.8324,125.5292,125.6159,76169.0
2016-01-04 11:00:00,145.06,145.1,144.31,144.4,91450.0,125.6678,125.7025,125.0181,125.0961,91450.0
2016-01-04 11:10:00,144.41,144.41,144.06,144.08,46519.0,125.1047,125.1047,124.8015,124.8188,46519.0
2016-01-04 11:20:00,144.06,144.56,144.06,144.55,48009.0,124.8015,125.2347,124.8015,125.226,48009.0
2016-01-04 11:30:00,144.54,144.96,144.53,144.74,28808.0,125.2174,125.5812,125.2087,125.3906,28808.0
2016-01-04 11:40:00,144.78,144.82,144.41,144.43,20902.0,125.4253,125.4599,125.1047,125.1221,20902.0
2016-01-04 11:50:00,144.44,144.53,144.03,144.24,35561.0,125.1307,125.2087,124.7755,124.9575,35561.0
2016-01-04 12:00:00,144.2,144.4,143.99,144.28,21871.0,124.9228,125.0961,124.7409,124.9921,21871.0
2016-01-04 12:10:00,144.25,144.5,144.23,144.31,18037.0,124.9661,125.1827,124.9488,125.0181,18037.0
2016-01-04 12:20:00,144.3,144.44,144.14,144.3,46354.0,125.0094,125.1307,124.8708,125.0094,46354.0
2016-01-04 12:30:00,144.29,144.59,144.09,144.48,34060.0,125.0008,125.2607,124.8275,125.1654,34060.0
2016-01-04 12:40:00,144.48,144.71,144.29,144.3,38067.0,125.1654,125.3646,125.0008,125.0094,38067.0
2016-01-04 12:50:00,144.34,144.6,144.27,144.38,19221.0,125.0441,125.2693,124.9834,125.0787,19221.0
2016-01-04 13:00:00,144.42,144.7,144.3,144.7,24426.0,125.1134,125.356,125.0094,125.356,24426.0
2016-01-04 13:10:00,144.66,144.75,144.53,144.66,32412.0,125.3213,125.3993,125.2087,125.3213,32412.0
2016-01-04 13:20:00,144.67,144.67,144.33,144.53,25196.0,125.33,125.33,125.0354,125.2087,25196.0
2016-01-04 13:30:00,144.48,144.61,144.19,144.4,75184.0,125.1654,125.278,124.9141,125.0961,75184.0
2016-01-04 13:40:00,144.41,144.5,144.04,144.12,40669.0,125.1047,125.1827,124.7842,124.8535,40669.0
2016-01-04 13:50:00,144.11,144.24,143.76,143.77,68512.0,124.8448,124.9575,124.5416,124.5503,68512.0
2016-01-04 14:00:00,143.82,143.84,143.5,143.58,43554.0,124.5936,124.6109,124.3164,124.3857,43554.0
2016-01-04 14:10:00,143.53,143.61,143.26,143.55,61421.0,124.3424,124.4117,124.1085,124.3597,61421.0
2016-01-04 14:20:00,143.59,143.72,143.47,143.69,36040.0,124.3944,124.507,124.2904,124.481,36040.0
2016-01-04 14:30:00,143.67,143.72,143.42,143.55,126002.0,124.4637,124.507,124.2471,124.3597,126002.0
2016-01-04 14:40:00,143.58,143.61,143.19,143.26,57253.0,124.3857,124.4117,124.0478,124.1085,57253.0
2016-01-04 14:50:00,143.25,143.31,143.04,143.18,45846.0,124.0998,124.1518,123.9179,124.0392,45846.0
2016-01-04 15:00:00,143.18,143.54,143.16,143.48,63354.0,124.0392,124.351,124.0218,124.2991,63354.0
2016-01-04 15:10:00,143.44,143.61,143.01,143.1,92412.0,124.2644,124.4117,123.8919,123.9699,92412.0
2016-01-04 15:20:00,143.09,143.17,142.8,143.08,129487.0,123.9612,124.0305,123.71,123.9525,129487.0
2016-01-04 15:30:00,143.07,143.57,143.07,143.46,111332.0,123.9439,124.377,123.9439,124.2817,111332.0
2016-01-04 15:40:00,143.5,143.95,143.44,143.71,175572.0,124.3164,124.7062,124.2644,124.4983,175572.0
2016-01-04 15:50:00,143.72,143.72,143.24,143.45,244838.0,124.507,124.507,124.0911,124.2731,244838.0
2016-01-05 09:30:00,143.56,143.99,143.14,143.37,48331.0,124.3684,124.7409,124.0045,124.2038,48331.0
2016-01-05 09:40:00,143.39,143.78,143.25,143.47,19776.0,124.2211,124.559,124.0998,124.2904,19776.0
2016-01-05 09:50:00,143.4,143.45,142.8,143.11,21118.0,124.2298,124.2731,123.71,123.9785,21118.0
2016-01-05 10:00:00,143.11,143.25,142.54,142.54,44878.0,123.9785,124.0998,123.4847,123.4847,44878.0
2016-01-05 10:10:00,142.53,143.29,142.53,142.96,36495.0,123.4761,124.1345,123.4761,123.8486,36495.0
2016-01-05 10:20:00,142.95,142.95,142.4,142.5,35637.0,123.8399,123.8399,123.3634,123.4501,35637.0
2016-01-05 10:30:00,142.45,143.0,142.39,143.0,32585.0,123.4068,123.8832,123.3548,123.8832,32585.0
2016-01-05 10:40:00,143.0,143.43,142.98,143.43,23594.0,123.8832,124.2557,123.8659,124.2557,23594.0
2016-01-05 10:50:00,143.44,143.53,143.08,143.19,37150.0,124.2644,124.3424,123.9525,124.0478,37150.0
2016-01-05 11:00:00,143.17,143.35,143.02,143.08,25474.0,124.0305,124.1864,123.9006,123.9525,25474.0
2016-01-05 11:10:00,143.05,143.17,142.82,142.85,18375.0,123.9265,124.0305,123.7273,123.7533,18375.0
2016-01-05 11:20:00,142.93,143.1,142.8,142.9,15227.0,123.8226,123.9699,123.71,123.7966,15227.0
2016-01-05 11:30:00,142.84,143.12,142.74,142.83,16839.0,123.7446,123.9872,123.658,123.736,16839.0
2016-01-05 11:40:00,142.82,142.98,142.7,142.95,16219.0,123.7273,123.8659,123.6233,123.8399,16219.0
2016-01-05 11:50:00,142.98,143.1,142.88,143.0,20609.0,123.8659,123.9699,123.7793,123.8832,20609.0
2016-01-05 12:00:00,143.0,143.06,142.77,142.89,17432.0,123.8832,123.9352,123.684,123.7879,17432.0
2016-01-05 12:10:00,142.92,142.93,142.55,142.86,29248.0,123.8139,123.8226,123.4934,123.7619,29248.0
2016-01-05 12:20:00,142.81,142.97,142.67,142.97,18766.0,123.7186,123.8572,123.5973,123.8572,18766.0
2016-01-05 12:30:00,142.99,143.13,142.92,143.05,29942.0,123.8746,123.9958,123.8139,123.9265,29942.0
2016-01-05 12:40:00,143.05,143.18,142.92,143.12,13509.0,123.9265,124.0392,123.8139,123.9872,13509.0
2016-01-05 12:50:00,143.1,143.32,143.06,143.3,20062.0,123.9699,124.1604,123.9352,124.1431,20062.0
2016-01-05 13:00:00,143.32,143.45,143.16,143.3,28808.0,124.1604,124.2731,124.0218,124.1431,28808.0
2016-01-05 13:10:00,143.29,143.5,143.09,143.21,40192.0,124.1345,124.3164,123.9612,124.0652,40192.0
2016-01-05 13:20:00,143.17,143.4,143.14,143.4,19945.0,124.0305,124.2298,124.0045,124.2298,19945.0
2016-01-05 13:30:00,143.36,143.72,143.31,143.72,24135.0,124.1951,124.507,124.1518,124.507,24135.0
2016-01-05 13:40:00,143.74,144.02,143.71,144.0,43279.0,124.5243,124.7669,124.4983,124.7495,43279.0
2016-01-05 13:50:00,144.01,144.29,143.99,144.25,23904.0,124.7582,125.0008,124.7409,124.9661,23904.0
2016-01-05 14:00:00,144.26,144.34,144.1,144.33,21651.0,124.9748,125.0441,124.8362,125.0354,21651.0
2016-01-05 14:10:00,144.33,144.5,144.24,144.31,20140.0,125.0354,125.1827,124.9575,125.0181,20140.0
2016-01-05 14:20:00,144.31,144.49,144.23,144.44,33035.0,125.0181,125.174,124.9488,125.1307,33035.0
2016-01-05 14:30:00,144.48,144.55,144.35,144.44,20890.0,125.1654,125.226,125.0528,125.1307,20890.0
2016-01-05 14:40:00,144.41,144.49,144.33,144.37,24462.0,125.1047,125.174,125.0354,125.0701,24462.0
2016-01-05 14:50:00,144.37,144.38,144.19,144.32,21969.0,125.0701,125.0787,124.9141,125.0268,21969.0
2016-01-05 15:00:00,144.37,144.37,143.97,144.0,27716.0,125.0701,125.0701,124.7236,124.7495,27716.0
2016-01-05 15:10:00,144.04,144.27,144.04,144.09,25349.0,124.7842,124.9834,124.7842,124.8275,25349.0
2016-01-05 15:20:00,144.05,144.27,143.8,144.16,35875.0,124.7929,124.9834,124.5763,124.8882,35875.0
2016-01-05 15:30:00,144.12,144.4,144.04,144.21,35416.0,124.8535,125.0961,124.7842,124.9315,35416.0
2016-01-05 15:40:00,144.22,144.61,144.21,144.46,58183.0,124.9401,125.278,124.9315,125.148,58183.0
2016-01-05 15:50:00,144.45,144.73,144.24,144.67,211127.0,125.1394,125.382,124.9575,125.33,211127.0
2016-01-06 09:30:00,142.57,143.11,142.36,142.88,56168.0,123.5107,123.9785,123.3288,123.7793,56168.0
2016-01-06 09:40:00,142.85,142.99,142.48,142.88,25739.0,123.7533,123.8746,123.4327,123.7793,25739.0
2016-01-06 09:50:00,142.96,143.14,142.78,142.97,17560.0,123.8486,124.0045,123.6926,123.8572,17560.0
2016-01-06 10:00:00,142.92,143.02,142.38,142.63,25175.0,123.8139,123.9006,123.3461,123.5627,25175.0
2016-01-06 10:10:00,142.72,142.8,142.61,142.75,18544.0,123.6407,123.71,123.5454,123.6666,18544.0
2016-01-06 10:20:00,142.75,143.19,142.75,142.76,41057.0,123.6666,124.0478,123.6666,123.6753,41057.0
2016-01-06 10:30:00,142.78,142.8,142.49,142.75,42116.0,123.6926,123.71,123.4414,123.6666,42116.0
2016-01-06 10:40:00,142.75,142.89,142.45,142.7,23580.0,123.6666,123.7879,123.4068,123.6233,23580.0
2016-01-06 10:50:00,142.65,142.85,142.64,142.67,23673.0,123.58,123.7533,123.5714,123.5973,23673.0
2016-01-06 11:00:00,142.7,143.02,142.68,142.8,26872.0,123.6233,123.9006,123.606,123.71,26872.0
2016-01-06 11:10:00,142.81,142.95,142.68,142.89,16913.0,123.7186,123.8399,123.606,123.7879,16913.0
2016-01-06 11:20:00,142.91,143.2,142.86,142.93,18835.0,123.8053,124.0565,123.7619,123.8226,18835.0
2016-01-06 11:30:00,142.93,142.94,142.74,142.81,18340.0,123.8226,123.8312,123.658,123.7186,18340.0
2016-01-06 11:40:00,142.8,142.93,142.35,142.41,28927.0,123.71,123.8226,123.3201,123.3721,28927.0
2016-01-06 11:50:00,142.37,142.38,142.11,142.22,21393.0,123.3374,123.3461,123.1122,123.2075,21393.0
2016-01-06 12:00:00,142.26,142.26,142.01,142.14,19253.0,123.2422,123.2422,123.0256,123.1382,19253.0
2016-01-06 12:10:00,142.14,142.18,141.83,141.94,36162.0,123.1382,123.1728,122.8696,122.9649,36162.0
2016-01-06 12:20:00,141.89,141.99,141.77,141.92,16809.0,122.9216,123.0082,122.8177,122.9476,16809.0
2016-01-06 12:30:00,141.89,142.47,141.87,142.47,58015.0,122.9216,123.4241,122.9043,123.4241,58015.0
2016-01-06 12:40:00,142.5,142.5,142.16,142.18,32031.0,123.4501,123.4501,123.1555,123.1728,32031.0
2016-01-06 12:50:00,142.23,142.3,141.71,141.74,31370.0,123.2162,123.2768,122.7657,122.7917,31370.0
2016-01-06 13:00:00,141.75,141.75,141.26,141.31,40061.0,122.8003,122.8003,122.3758,122.4191,40061.0
2016-01-06 13:10:00,141.28,141.34,140.76,140.8,45291.0,122.3932,122.4451,121.9427,121.9773,45291.0
2016-01-06 13:20:00,140.79,141.02,140.6,140.92,52759.0,121.9687,122.1679,121.8041,122.0813,52759.0
2016-01-06 13:30:00,140.92,141.06,140.82,140.95,34301.0,122.0813,122.2026,121.9947,122.1073,34301.0
2016-01-06 13:40:00,140.95,141.21,140.87,141.05,23403.0,122.1073,122.3325,122.038,122.1939,23403.0
2016-01-06 13:50:00,141.04,141.15,140.89,140.97,21826.0,122.1852,122.2805,122.0553,122.1246,21826.0
2016-01-06 14:00:00,140.93,141.4,140.8,141.4,37623.0,122.0899,122.4971,121.9773,122.4971,37623.0
2016-01-06 14:10:00,141.4,141.42,141.11,141.29,20624.0,122.4971,122.5144,122.2459,122.4018,20624.0
2016-01-06 14:20:00,141.3,141.42,141.15,141.38,43406.0,122.4105,122.5144,122.2805,122.4798,43406.0
2016-01-06 14:30:00,141.35,141.55,141.29,141.41,26813.0,122.4538,122.6271,122.4018,122.5058,26813.0
2016-01-06 14:40:00,141.44,141.44,140.46,140.47,51369.0,122.5318,122.5318,121.6828,121.6914,51369.0
2016-01-06 14:50:00,140.42,140.64,140.39,140.45,28505.0,121.6481,121.8387,121.6221,121.6741,28505.0
2016-01-06 15:00:00,140.47,140.64,140.28,140.64,32464.0,121.6914,121.8387,121.5268,121.8387,32464.0
2016-01-06 15:10:00,140.63,140.63,140.36,140.59,41056.0,121.8301,121.8301,121.5961,121.7954,41056.0
2016-01-06 15:20:00,140.56,140.79,140.38,140.74,51512.0,121.7694,121.9687,121.6135,121.9253,51512.0
2016-01-06 15:30:00,140.78,141.15,140.78,141.06,68375.0,121.96,122.2805,121.96,122.2026,68375.0
2016-01-06 15:40:00,141.11,141.11,140.48,140.55,71083.0,122.2459,122.2459,121.7001,121.7607,71083.0
2016-01-06 15:50:00,140.53,140.85,140.33,140.77,139212.0,121.7434,122.0206,121.5702,121.9513,139212.0
2016-01-07 09:30:00,138.0,138.75,136.38,137.44,175467.0,119.5516,120.2014,118.1482,119.0665,175467.0
2016-01-07 09:40:00,137.37,138.56,137.25,138.5,96152.0,119.0059,120.0368,118.9019,119.9848,96152.0
2016-01-07 09:50:00,138.34,138.44,137.57,137.77,49790.0,119.8462,119.9328,119.1791,119.3524,49790.0
2016-01-07 10:00:00,137.75,137.83,136.84,136.84,67275.0,119.3351,119.4044,118.5467,118.5467,67275.0
2016-01-07 10:10:00,136.83,137.42,136.64,137.3,99584.0,118.5381,119.0492,118.3735,118.9452,99584.0
2016-01-07 10:20:00,137.36,137.43,136.88,137.26,34709.0,118.9972,119.0578,118.5814,118.9106,34709.0
2016-01-07 10:30:00,137.29,137.74,137.27,137.7,45788.0,118.9366,119.3264,118.9192,119.2917,45788.0
2016-01-07 10:40:00,137.69,137.86,137.52,137.86,61360.0,119.2831,119.4304,119.1358,119.4304,61360.0
2016-01-07 10:50:00,137.83,138.33,137.81,138.15,45375.0,119.4044,119.8375,119.387,119.6816,45375.0
2016-01-07 11:00:00,138.15,138.27,137.8,137.83,43227.0,119.6816,119.7855,119.3784,119.4044,43227.0
2016-01-07 11:10:00,137.81,137.81,137.36,137.36,46172.0,119.387,119.387,118.9972,118.9972,46172.0
2016-01-07 11:20:00,137.46,137.52,137.22,137.32,42800.0,119.0838,119.1358,118.8759,118.9625,42800.0
2016-01-07 11:30:00,137.33,137.43,137.02,137.08,38974.0,118.9712,119.0578,118.7027,118.7546,38974.0
2016-01-07 11:40:00,137.06,137.19,136.71,136.82,27357.0,118.7373,118.8499,118.4341,118.5294,27357.0
2016-01-07 11:50:00,136.81,137.09,136.57,136.57,35239.0,118.5207,118.7633,118.3128,118.3128,35239.0
2016-01-07 12:00:00,136.56,136.88,136.52,136.61,45310.0,118.3041,118.5814,118.2695,118.3475,45310.0
2016-01-07 12:10:00,136.63,136.77,136.6,136.68,31109.0,118.3648,118.4861,118.3388,118.4081,31109.0
2016-01-07 12:20:00,136.68,136.69,136.32,136.38,32488.0,118.4081,118.4168,118.0962,118.1482,32488.0
2016-01-07 12:30:00,136.4,136.45,136.1,136.1,32483.0,118.1655,118.2089,117.9056,117.9056,32483.0
2016-01-07 12:40:00,136.07,136.33,136.06,136.07,47509.0,117.8797,118.1049,117.871,117.8797,47509.0
2016-01-07 12:50:00,136.06,136.11,135.79,135.88,59637.0,117.871,117.9143,117.6371,117.7151,59637.0
2016-01-07 13:00:00,135.91,135.98,135.52,135.53,78685.0,117.741,117.8017,117.4032,117.4118,78685.0
2016-01-07 13:10:00,135.51,135.52,135.25,135.28,64106.0,117.3945,117.4032,117.1693,117.1953,64106.0
2016-01-07 13:20:00,135.28,135.54,135.1,135.36,38834.0,117.1953,117.4205,117.0393,117.2646,38834.0
2016-01-07 13:30:00,135.35,135.36,134.65,134.81,60031.0,117.2559,117.2646,116.6495,116.7881,60031.0
2016-01-07 13:40:00,134.78,135.21,134.67,135.07,57530.0,116.7621,117.1346,116.6668,117.0133,57530.0
2016-01-07 13:50:00,135.04,135.33,134.92,134.97,48251.0,116.9873,117.2386,116.8834,116.9267,48251.0
2016-01-07 14:00:00,134.96,134.97,134.46,134.65,66896.0,116.918,116.9267,116.4849,116.6495,66896.0
2016-01-07 14:10:00,134.66,135.12,134.54,135.11,64186.0,116.6581,117.0567,116.5542,117.048,64186.0
2016-01-07 14:20:00,135.08,135.16,134.71,134.72,63322.0,117.022,117.0913,116.7015,116.7101,63322.0
2016-01-07 14:30:00,134.7,134.91,134.4,134.89,51647.0,116.6928,116.8747,116.4329,116.8574,51647.0
2016-01-07 14:40:00,134.91,135.37,134.9,135.37,53338.0,116.8747,117.2732,116.8661,117.2732,53338.0
2016-01-07 14:50:00,135.38,135.46,134.76,134.78,86287.0,117.2819,117.3512,116.7448,116.7621,86287.0
2016-01-07 15:00:00,134.78,135.13,134.64,135.1,61707.0,116.7621,117.0653,116.6408,117.0393,61707.0
2016-01-07 15:10:00,135.11,135.26,134.78,134.96,77984.0,117.048,117.1779,116.7621,116.918,77984.0
2016-01-07 15:20:00,134.97,134.97,134.29,134.48,134829.0,116.9267,116.9267,116.3376,116.5022,134829.0
2016-01-07 15:30:00,134.44,135.16,134.44,135.1,113644.0,116.4676,117.0913,116.4676,117.0393,113644.0
2016-01-07 15:40:00,135.07,135.17,134.8,135.0,101932.0,117.0133,117.1,116.7794,116.9527,101932.0
2016-01-07 15:50:00,135.02,135.13,134.57,134.57,184757.0,116.97,117.0653,116.5802,116.5802,184757.0
2016-01-08 09:30:00,135.6,136.5,135.3,136.21,93965.0,117.4725,118.2522,117.2126,118.0009,93965.0
2016-01-08 09:40:00,136.19,136.52,135.52,136.34,49972.0,117.9836,118.2695,117.4032,118.1136,49972.0
2016-01-08 09:50:00,136.36,136.96,135.93,136.77,46064.0,118.1309,118.6507,117.7584,118.4861,46064.0
2016-01-08 10:00:00,136.82,136.83,136.1,136.19,57309.0,118.5294,118.5381,117.9056,117.9836,57309.0
2016-01-08 10:10:00,136.17,136.64,136.06,136.55,45023.0,117.9663,118.3735,117.871,118.2955,45023.0
2016-01-08 10:20:00,136.48,137.04,136.25,136.87,41202.0,118.2348,118.72,118.0356,118.5727,41202.0
2016-01-08 10:30:00,136.93,137.1,136.53,136.65,43278.0,118.6247,118.772,118.2782,118.3821,43278.0
2016-01-08 10:40:00,136.67,136.79,136.23,136.67,44276.0,118.3994,118.5034,118.0183,118.3994,44276.0
2016-01-08 10:50:00,136.62,136.9,136.45,136.79,43041.0,118.3561,118.5987,118.2089,118.5034,43041.0
2016-01-08 11:00:00,136.79,137.23,136.77,136.91,47579.0,118.5034,118.8846,118.4861,118.6074,47579.0
2016-01-08 11:10:00,136.98,136.99,136.62,136.85,28793.0,118.668,118.6767,118.3561,118.5554,28793.0
2016-01-08 11:20:00,136.81,136.88,136.6,136.68,42906.0,118.5207,118.5814,118.3388,118.4081,42906.0
2016-01-08 11:30:00,136.69,136.79,136.41,136.66,35077.0,118.4168,118.5034,118.1742,118.3908,35077.0
2016-01-08 11:40:00,136.62,136.92,136.54,136.73,88120.0,118.3561,118.616,118.2868,118.4514,88120.0
2016-01-08 11:50:00,136.76,136.95,136.71,136.81,38480.0,118.4774,118.642,118.4341,118.5207,38480.0
2016-01-08 12:00:00,136.87,136.99,136.61,136.63,32902.0,118.5727,118.6767,118.3475,118.3648,32902.0
2016-01-08 12:10:00,136.63,136.68,136.4,136.55,14185.0,118.3648,118.4081,118.1655,118.2955,14185.0
2016-01-08 12:20:00,136.52,136.68,136.45,136.46,20385.0,118.2695,118.4081,118.2089,118.2175,20385.0
2016-01-08 12:30:00,136.47,136.47,136.13,136.14,66078.0,118.2262,118.2262,117.9316,117.9403,66078.0
2016-01-08 12:40:00,136.15,136.43,136.11,136.36,13798.0,117.949,118.1915,117.9143,118.1309,13798.0
2016-01-08 12:50:00,136.34,136.38,136.01,136.19,23143.0,118.1136,118.1482,117.8277,117.9836,23143.0
2016-01-08 13:00:00,136.22,136.3,135.84,136.1,29820.0,118.0096,118.0789,117.6804,117.9056,29820.0
2016-01-08 13:10:00,136.1,136.18,135.82,135.96,20511.0,117.9056,117.9749,117.6631,117.7844,20511.0
2016-01-08 13:20:00,135.9,136.1,135.76,135.96,26954.0,117.7324,117.9056,117.6111,117.7844,26954.0
2016-01-08 13:30:00,135.95,136.45,135.94,136.42,36554.0,117.7757,118.2089,117.767,118.1829,36554.0
2016-01-08 13:40:00,136.43,136.49,136.15,136.47,28715.0,118.1915,118.2435,117.949,118.2262,28715.0
2016-01-08 13:50:00,136.48,136.64,136.25,136.34,34431.0,118.2348,118.3735,118.0356,118.1136,34431.0
2016-01-08 14:00:00,136.36,136.9,136.35,136.86,35267.0,118.1309,118.5987,118.1222,118.564,35267.0
2016-01-08 14:10:00,136.88,136.88,136.34,136.47,42695.0,118.5814,118.5814,118.1136,118.2262,42695.0
2016-01-08 14:20:00,136.49,136.62,136.13,136.16,34476.0,118.2435,118.3561,117.9316,117.9576,34476.0
2016-01-08 14:30:00,136.13,136.38,136.1,136.17,27435.0,117.9316,118.1482,117.9056,117.9663,27435.0
2016-01-08 14:40:00,136.14,136.84,136.13,136.68,38142.0,117.9403,118.5467,117.9316,118.4081,38142.0
2016-01-08 14:50:00,136.62,136.73,136.46,136.56,38145.0,118.3561,118.4514,118.2175,118.3041,38145.0
2016-01-08 15:00:00,136.5,136.68,136.32,136.36,33893.0,118.2522,118.4081,118.0962,118.1309,33893.0
2016-01-08 15:10:00,136.35,136.39,136.06,136.13,45207.0,118.1222,118.1569,117.871,117.9316,45207.0
2016-01-08 15:20:00,136.13,136.16,135.52,135.64,53158.0,117.9316,117.9576,117.4032,117.5071,53158.0
2016-01-08 15:30:00,135.59,135.61,135.14,135.23,67544.0,117.4638,117.4811,117.074,117.1519,67544.0
2016-01-08 15:40:00,135.24,135.39,134.88,134.92,115670.0,117.1606,117.2906,116.8487,116.8834,115670.0
2016-01-08 15:50:00,134.95,134.96,134.4,134.68,169469.0,116.9094,116.918,116.4329,116.6755,169469.0
2016-01-11 09:30:00,134.86,135.05,133.92,134.06,95557.0,116.8314,116.996,116.0171,116.1384,95557.0
2016-01-11 09:40:00,134.18,134.48,133.8,133.81,25724.0,116.2423,116.5022,115.9131,115.9218,25724.0
2016-01-11 09:50:00,133.8,133.96,133.65,133.76,34687.0,115.9131,116.0517,115.7832,115.8785,34687.0
2016-01-11 10:00:00,133.75,134.04,133.42,133.72,47107.0,115.8698,116.121,115.5839,115.8438,47107.0
2016-01-11 10:10:00,133.69,134.01,132.96,133.11,67864.0,115.8178,116.095,115.1854,115.3154,67864.0
2016-01-11 10:20:00,133.12,133.67,133.1,133.38,32126.0,115.324,115.8005,115.3067,115.5493,32126.0
2016-01-11 10:30:00,133.35,133.9,133.35,133.68,29827.0,115.5233,115.9997,115.5233,115.8092,29827.0
2016-01-11 10:40:00,133.65,133.8,133.16,133.23,29465.0,115.7832,115.9131,115.3587,115.4193,29465.0
2016-01-11 10:50:00,133.26,133.37,132.65,132.79,33254.0,115.4453,115.5406,114.9169,115.0381,33254.0
2016-01-11 11:00:00,132.72,132.82,132.3,132.5,32581.0,114.9775,115.0641,114.6136,114.7869,32581.0
2016-01-11 11:10:00,132.44,133.03,132.42,132.81,22669.0,114.7349,115.2461,114.7176,115.0555,22669.0
2016-01-11 11:20:00,132.8,132.89,132.5,132.57,28483.0,115.0468,115.1248,114.7869,114.8475,28483.0
2016-01-11 11:30:00,132.55,132.6,132.31,132.49,35657.0,114.8302,114.8735,114.6223,114.7782,35657.0
2016-01-11 11:40:00,132.49,132.76,132.43,132.6,109234.0,114.7782,115.0121,114.7263,114.8735,109234.0
2016-01-11 11:50:00,132.62,132.87,132.59,132.59,15715.0,114.8909,115.1074,114.8649,114.8649,15715.0
2016-01-11 12:00:00,132.6,132.76,132.52,132.66,24234.0,114.8735,115.0121,114.8042,114.9255,24234.0
2016-01-11 12:10:00,132.69,132.76,132.25,132.33,32290.0,114.9515,115.0121,114.5703,114.6396,32290.0
2016-01-11 12:20:00,132.31,132.33,131.93,131.94,50345.0,114.6223,114.6396,114.2931,114.3018,50345.0
2016-01-11 12:30:00,131.96,132.22,131.94,131.99,33653.0,114.3191,114.5443,114.3018,114.3451,33653.0
2016-01-11 12:40:00,131.95,132.27,131.92,132.12,31653.0,114.3104,114.5877,114.2844,114.4577,31653.0
2016-01-11 12:50:00,132.13,132.17,131.76,131.98,33469.0,114.4664,114.501,114.1458,114.3364,33469.0
2016-01-11 13:00:00,132.0,132.32,131.94,132.04,36801.0,114.3537,114.631,114.3018,114.3884,36801.0
2016-01-11 13:10:00,132.04,132.16,131.73,132.13,47793.0,114.3884,114.4924,114.1198,114.4664,47793.0
2016-01-11 13:20:00,132.14,132.14,131.66,131.71,48713.0,114.475,114.475,114.0592,114.1025,48713.0
2016-01-11 13:30:00,131.74,131.92,131.38,131.47,49605.0,114.1285,114.2844,113.8166,113.8946,49605.0
2016-01-11 13:40:00,131.47,131.52,131.23,131.4,59455.0,113.8946,113.9379,113.6867,113.834,59455.0
2016-01-11 13:50:00,131.42,131.8,131.24,131.71,52719.0,113.8513,114.1805,113.6953,114.1025,52719.0
2016-01-11 14:00:00,131.72,132.12,131.6,132.01,60870.0,114.1112,114.4577,114.0072,114.3624,60870.0
2016-01-11 14:10:00,132.0,132.25,131.81,132.08,72072.0,114.3537,114.5703,114.1891,114.4231,72072.0
2016-01-11 14:20:00,132.08,132.16,131.83,132.08,55062.0,114.4231,114.4924,114.2065,114.4231,55062.0
2016-01-11 14:30:00,132.09,132.18,131.89,132.13,44144.0,114.4317,114.5097,114.2585,114.4664,44144.0
2016-01-11 14:40:00,132.11,132.21,131.91,131.97,46466.0,114.449,114.5357,114.2758,114.3278,46466.0
2016-01-11 14:50:00,131.97,132.04,131.9,131.98,58249.0,114.3278,114.3884,114.2671,114.3364,58249.0
2016-01-11 15:00:00,131.99,132.1,131.71,131.79,50792.0,114.3451,114.4404,114.1025,114.1718,50792.0
2016-01-11 15:10:00,131.77,131.84,131.58,131.81,78069.0,114.1545,114.2151,113.9899,114.1891,78069.0
2016-01-11 15:20:00,131.8,132.8,131.73,132.68,57832.0,114.1805,115.0468,114.1198,114.9428,57832.0
2016-01-11 15:30:00,132.73,133.35,132.61,133.16,72487.0,114.9862,115.5233,114.8822,115.3587,72487.0
2016-01-11 15:40:00,133.19,133.56,132.95,133.09,75523.0,115.3847,115.7052,115.1767,115.298,75523.0
2016-01-11 15:50:00,133.1,133.37,132.96,132.97,83673.0,115.3067,115.5406,115.1854,115.1941,83673.0
2016-01-12 09:30:00,133.94,134.3,133.42,134.16,66146.0,116.0344,116.3463,115.5839,116.225,66146.0
2016-01-12 09:40:00,134.17,134.69,134.14,134.57,36853.0,116.2337,116.6841,116.2077,116.5802,36853.0
2016-01-12 09:50:00,134.68,135.2,134.66,135.19,47920.0,116.6755,117.126,116.6581,117.1173,47920.0
2016-01-12 10:00:00,135.2,135.26,134.64,134.8,38890.0,117.126,117.1779,116.6408,116.7794,38890.0
2016-01-12 10:10:00,134.85,135.0,134.15,134.2,26136.0,116.8227,116.9527,116.2163,116.2596,26136.0
2016-01-12 10:20:00,134.2,134.29,133.99,134.24,18795.0,116.2596,116.3376,116.0777,116.2943,18795.0
2016-01-12 10:30:00,134.24,134.55,134.07,134.07,18582.0,116.2943,116.5629,116.147,116.147,18582.0
2016-01-12 10:40:00,134.08,134.13,133.58,133.61,12950.0,116.1557,116.199,115.7225,115.7485,12950.0
2016-01-12 10:50:00,133.61,133.89,133.6,133.78,50818.0,115.7485,115.9911,115.7399,115.8958,50818.0
2016-01-12 11:00:00,133.82,134.24,133.78,134.08,18242.0,115.9304,116.2943,115.8958,116.1557,18242.0
2016-01-12 11:10:00,134.0,134.1,133.64,133.8,20632.0,116.0864,116.173,115.7745,115.9131,20632.0
2016-01-12 11:20:00,133.74,133.83,133.4,133.44,13508.0,115.8611,115.9391,115.5666,115.6012,13508.0
2016-01-12 11:30:00,133.4,133.4,133.14,133.22,12958.0,115.5666,115.5666,115.3413,115.4107,12958.0
2016-01-12 11:40:00,133.29,133.68,133.24,133.64,17881.0,115.4713,115.8092,115.428,115.7745,17881.0
2016-01-12 11:50:00,133.67,133.77,133.39,133.48,17457.0,115.8005,115.8871,115.5579,115.6359,17457.0
2016-01-12 12:00:00,133.47,133.81,133.43,133.66,15320.0,115.6272,115.9218,115.5926,115.7918,15320.0
2016-01-12 12:10:00,133.56,133.6,132.79,132.84,32016.0,115.7052,115.7399,115.0381,115.0815,32016.0
2016-01-12 12:20:00,132.77,133.09,132.65,133.0,18263.0,115.0208,115.298,114.9169,115.2201,18263.0
2016-01-12 12:30:00,132.91,133.04,132.62,132.72,7165.0,115.1421,115.2547,114.8909,114.9775,7165.0
2016-01-12 12:40:00,132.69,132.92,132.53,132.87,11783.0,114.9515,115.1508,114.8129,115.1074,11783.0
2016-01-12 12:50:00,132.86,132.93,132.74,132.9,9752.0,115.0988,115.1594,114.9948,115.1334,9752.0
2016-01-12 13:00:00,132.89,133.24,132.83,132.98,16438.0,115.1248,115.428,115.0728,115.2027,16438.0
2016-01-12 13:10:00,133.02,133.37,132.98,133.18,11543.0,115.2374,115.5406,115.2027,115.376,11543.0
2016-01-12 13:20:00,133.03,133.03,132.79,132.89,15694.0,115.2461,115.2461,115.0381,115.1248,15694.0
2016-01-12 13:30:00,132.9,133.16,132.81,133.02,12654.0,115.1334,115.3587,115.0555,115.2374,12654.0
2016-01-12 13:40:00,132.99,133.2,132.93,133.15,18356.0,115.2114,115.3933,115.1594,115.35,18356.0
2016-01-12 13:50:00,133.19,133.37,132.96,132.96,11616.0,115.3847,115.5406,115.1854,115.1854,11616.0
2016-01-12 14:00:00,132.94,133.03,132.72,132.8,17831.0,115.1681,115.2461,114.9775,115.0468,17831.0
2016-01-12 14:10:00,132.78,133.01,132.68,132.76,17704.0,115.0295,115.2287,114.9428,115.0121,17704.0
2016-01-12 14:20:00,132.71,133.14,132.65,133.07,18460.0,114.9688,115.3413,114.9169,115.2807,18460.0
2016-01-12 14:30:00,133.05,133.81,133.05,133.74,16870.0,115.2634,115.9218,115.2634,115.8611,16870.0
2016-01-12 14:40:00,133.73,133.73,133.29,133.4,59702.0,115.8525,115.8525,115.4713,115.5666,59702.0
2016-01-12 14:50:00,133.35,133.97,133.33,133.87,18862.0,115.5233,116.0604,115.5059,115.9738,18862.0
2016-01-12 15:00:00,133.93,133.94,133.47,133.51,19546.0,116.0257,116.0344,115.6272,115.6619,19546.0
2016-01-12 15:10:00,133.52,134.02,133.45,134.01,27818.0,115.6705,116.1037,115.6099,116.095,27818.0
2016-01-12 15:20:00,134.01,134.59,134.01,134.38,31541.0,116.095,116.5975,116.095,116.4156,31541.0
2016-01-12 15:30:00,134.36,134.6,134.18,134.26,27273.0,116.3983,116.6062,116.2423,116.3116,27273.0
2016-01-12 15:40:00,134.31,134.69,134.18,134.56,40873.0,116.3549,116.6841,116.2423,116.5715,40873.0
2016-01-12 15:50:00,134.56,134.9,134.35,134.73,159842.0,116.5715,116.8661,116.3896,116.7188,159842.0
2016-01-13 09:30:00,135.31,136.33,135.22,135.53,34426.0,117.2213,118.1049,117.1433,117.4118,34426.0
2016-01-13 09:40:00,135.76,135.76,135.01,135.19,34525.0,117.6111,117.6111,116.9614,117.1173,34525.0
2016-01-13 09:50:00,135.32,135.35,134.57,134.96,26208.0,117.2299,117.2559,116.5802,116.918,26208.0
2016-01-13 10:00:00,134.96,135.19,134.53,134.7,10739.0,116.918,117.1173,116.5455,116.6928,10739.0
2016-01-13 10:10:00,134.75,134.84,133.8,134.0,18087.0,116.7361,116.8141,115.9131,116.0864,18087.0
2016-01-13 10:20:00,133.92,134.04,133.36,133.61,25257.0,116.0171,116.121,115.5319,115.7485,25257.0
2016-01-13 10:30:00,133.56,133.56,132.67,132.71,28021.0,115.7052,115.7052,114.9342,114.9688,28021.0
2016-01-13 10:40:00,132.67,133.43,132.67,133.43,14211.0,114.9342,115.5926,114.9342,115.5926,14211.0
2016-01-13 10:50:00,133.48,133.62,133.06,133.41,10035.0,115.6359,115.7572,115.272,115.5753,10035.0
2016-01-13 11:00:00,133.37,133.41,132.77,132.79,14196.0,115.5406,115.5753,115.0208,115.0381,14196.0
2016-01-13 11:10:00,132.78,133.48,132.75,133.48,23701.0,115.0295,115.6359,115.0035,115.6359,23701.0
2016-01-13 11:20:00,133.44,133.44,132.9,133.01,15186.0,115.6012,115.6012,115.1334,115.2287,15186.0
2016-01-13 11:30:00,132.97,133.3,132.86,132.94,26180.0,115.1941,115.48,115.0988,115.1681,26180.0
2016-01-13 11:40:00,132.9,133.0,132.66,132.66,13073.0,115.1334,115.2201,114.9255,114.9255,13073.0
2016-01-13 11:50:00,132.7,132.79,132.36,132.49,23151.0,114.9602,115.0381,114.6656,114.7782,23151.0
2016-01-13 12:00:00,132.5,132.69,132.3,132.38,12616.0,114.7869,114.9515,114.6136,114.6829,12616.0
2016-01-13 12:10:00,132.34,132.59,132.22,132.45,19773.0,114.6483,114.8649,114.5443,114.7436,19773.0
2016-01-13 12:20:00,132.45,132.69,132.18,132.39,28890.0,114.7436,114.9515,114.5097,114.6916,28890.0
2016-01-13 12:30:00,132.41,132.47,131.89,132.05,25799.0,114.7089,114.7609,114.2585,114.3971,25799.0
2016-01-13 12:40:00,132.05,132.37,131.98,132.2,46293.0,114.3971,114.6743,114.3364,114.527,46293.0
2016-01-13 12:50:00,132.22,132.22,131.69,131.9,20792.0,114.5443,114.5443,114.0852,114.2671,20792.0
2016-01-13 13:00:00,131.96,132.07,131.79,132.03,20450.0,114.3191,114.4144,114.1718,114.3797,20450.0
2016-01-13 13:10:00,132.02,132.08,131.7,131.88,28397.0,114.3711,114.4231,114.0939,114.2498,28397.0
2016-01-13 13:20:00,131.81,132.0,131.73,131.79,21758.0,114.1891,114.3537,114.1198,114.1718,21758.0
2016-01-13 13:30:00,131.76,132.06,131.75,131.84,65466.0,114.1458,114.4057,114.1372,114.2151,65466.0
2016-01-13 13:40:00,131.84,132.03,131.67,131.72,46509.0,114.2151,114.3797,114.0679,114.1112,46509.0
2016-01-13 13:50:00,131.73,131.75,131.15,131.15,48023.0,114.1198,114.1372,113.6174,113.6174,48023.0
2016-01-13 14:00:00,131.17,131.27,130.96,130.97,76828.0,113.6347,113.7213,113.4528,113.4614,76828.0
2016-01-13 14:10:00,130.99,131.22,130.58,130.64,46898.0,113.4788,113.678,113.1236,113.1756,46898.0
2016-01-13 14:20:00,130.64,130.71,130.32,130.44,61633.0,113.1756,113.2362,112.8983,113.0023,61633.0
2016-01-13 14:30:00,130.42,130.46,129.61,129.99,62814.0,112.985,113.0196,112.2832,112.6124,62814.0
2016-01-13 14:40:00,129.99,129.99,129.64,129.82,78909.0,112.6124,112.6124,112.3092,112.4652,78909.0
2016-01-13 14:50:00,129.83,130.09,129.82,130.04,53644.0,112.4738,112.6991,112.4652,112.6558,53644.0
2016-01-13 15:00:00,130.08,130.58,130.01,130.42,46854.0,112.6904,113.1236,112.6298,112.985,46854.0
2016-01-13 15:10:00,130.39,130.91,130.3,130.89,72611.0,112.959,113.4095,112.881,113.3921,72611.0
2016-01-13 15:20:00,130.91,131.07,130.61,131.01,58151.0,113.4095,113.5481,113.1496,113.4961,58151.0
2016-01-13 15:30:00,130.96,131.11,130.66,130.91,64664.0,113.4528,113.5827,113.1929,113.4095,64664.0
2016-01-13 15:40:00,130.95,131.18,130.31,130.31,83018.0,113.4441,113.6434,112.8897,112.8897,83018.0
2016-01-13 15:50:00,130.33,130.47,130.14,130.29,201333.0,112.907,113.0283,112.7424,112.8723,201333.0
2016-01-14 09:30:00,130.74,131.14,129.65,129.84,66728.0,113.2622,113.6087,112.3179,112.4825,66728.0
2016-01-14 09:40:00,129.9,130.44,129.64,129.9,58223.0,112.5345,113.0023,112.3092,112.5345,58223.0
2016-01-14 09:50:00,129.84,129.89,128.5,128.73,33894.0,112.4825,112.5258,111.3216,111.5209,33894.0
2016-01-14 10:00:00,128.74,129.0,128.39,128.74,54206.0,111.5296,111.7548,111.2263,111.5296,54206.0
2016-01-14 10:10:00,128.65,129.84,128.42,129.8,50932.0,111.4516,112.4825,111.2523,112.4478,50932.0
2016-01-14 10:20:00,129.93,130.47,129.81,130.47,29010.0,112.5605,113.0283,112.4565,113.0283,29010.0
2016-01-14 10:30:00,130.38,131.25,130.19,130.89,25518.0,112.9503,113.704,112.7857,113.3921,25518.0
2016-01-14 10:40:00,130.89,131.22,130.65,131.22,25875.0,113.3921,113.678,113.1842,113.678,25875.0
2016-01-14 10:50:00,131.22,131.32,130.51,130.53,31271.0,113.678,113.7647,113.0629,113.0803,31271.0
2016-01-14 11:00:00,130.53,130.75,130.12,130.12,34451.0,113.0803,113.2709,112.7251,112.7251,34451.0
2016-01-14 11:10:00,130.15,130.34,129.7,129.71,27851.0,112.7511,112.9157,112.3612,112.3699,27851.0
2016-01-14 11:20:00,129.68,129.93,129.54,129.86,51569.0,112.3439,112.5605,112.2226,112.4998,51569.0
2016-01-14 11:30:00,129.92,129.99,129.36,129.55,13662.0,112.5518,112.6124,112.0667,112.2313,13662.0
2016-01-14 11:40:00,129.54,129.82,129.36,129.62,13872.0,112.2226,112.4652,112.0667,112.2919,13872.0
2016-01-14 11:50:00,129.61,129.82,129.3,129.82,17791.0,112.2832,112.4652,112.0147,112.4652,17791.0
2016-01-14 12:00:00,129.86,130.04,129.58,129.73,18691.0,112.4998,112.6558,112.2573,112.3872,18691.0
2016-01-14 12:10:00,129.7,129.73,129.32,129.68,25569.0,112.3612,112.3872,112.032,112.3439,25569.0
2016-01-14 12:20:00,129.7,130.25,129.62,130.1,26454.0,112.3612,112.8377,112.2919,112.7077,26454.0
2016-01-14 12:30:00,130.1,130.65,130.04,130.65,28821.0,112.7077,113.1842,112.6558,113.1842,28821.0
2016-01-14 12:40:00,130.68,130.85,130.36,130.55,26410.0,113.2102,113.3575,112.933,113.0976,26410.0
2016-01-14 12:50:00,130.51,130.54,130.19,130.22,16508.0,113.0629,113.0889,112.7857,112.8117,16508.0
2016-01-14 13:00:00,130.15,130.81,130.04,130.67,28667.0,112.7511,113.3228,112.6558,113.2015,28667.0
2016-01-14 13:10:00,130.7,131.02,130.7,130.96,16373.0,113.2275,113.5048,113.2275,113.4528,16373.0
2016-01-14 13:20:00,131.02,131.79,131.02,131.73,43833.0,113.5048,114.1718,113.5048,114.1198,43833.0
2016-01-14 13:30:00,131.77,132.06,131.61,131.94,51344.0,114.1545,114.4057,114.0159,114.3018,51344.0
2016-01-14 13:40:00,131.93,132.08,131.75,132.04,50864.0,114.2931,114.4231,114.1372,114.3884,50864.0
2016-01-14 13:50:00,131.98,132.58,131.96,132.55,35435.0,114.3364,114.8562,114.3191,114.8302,35435.0
2016-01-14 14:00:00,132.55,132.67,132.14,132.24,54626.0,114.8302,114.9342,114.475,114.5617,54626.0
2016-01-14 14:10:00,132.21,132.6,132.18,132.47,46225.0,114.5357,114.8735,114.5097,114.7609,46225.0
2016-01-14 14:20:00,132.47,132.54,132.26,132.43,36312.0,114.7609,114.8216,114.579,114.7263,36312.0
2016-01-14 14:30:00,132.47,132.63,132.28,132.34,27449.0,114.7609,114.8995,114.5963,114.6483,27449.0
2016-01-14 14:40:00,132.38,132.56,132.25,132.45,29328.0,114.6829,114.8389,114.5703,114.7436,29328.0
2016-01-14 14:50:00,132.47,132.78,132.47,132.68,42236.0,114.7609,115.0295,114.7609,114.9428,42236.0
2016-01-14 15:00:00,132.73,132.81,132.6,132.65,34721.0,114.9862,115.0555,114.8735,114.9169,34721.0
2016-01-14 15:10:00,132.7,132.82,132.58,132.64,35747.0,114.9602,115.0641,114.8562,114.9082,35747.0
2016-01-14 15:20:00,132.61,132.84,132.44,132.44,37423.0,114.8822,115.0815,114.7349,114.7349,37423.0
2016-01-14 15:30:00,132.44,132.44,131.69,131.83,52649.0,114.7349,114.7349,114.0852,114.2065,52649.0
2016-01-14 15:40:00,131.83,132.09,131.66,131.68,59749.0,114.2065,114.4317,114.0592,114.0765,59749.0
2016-01-14 15:50:00,131.68,131.9,131.42,131.67,157854.0,114.0765,114.2671,113.8513,114.0679,157854.0
2016-01-15 09:30:00,128.06,128.93,127.5,128.73,179906.0,110.9405,111.6942,110.4553,111.5209,179906.0
2016-01-15 09:40:00,128.71,128.84,128.07,128.68,32646.0,111.5036,111.6162,110.9491,111.4776,32646.0
2016-01-15 09:50:00,128.62,128.75,127.9,127.97,36074.0,111.4256,111.5382,110.8018,110.8625,36074.0
2016-01-15 10:00:00,127.91,128.09,127.13,127.81,41001.0,110.8105,110.9664,110.1348,110.7239,41001.0
2016-01-15 10:10:00,127.92,128.0,127.46,127.56,67684.0,110.8192,110.8885,110.4207,110.5073,67684.0
2016-01-15 10:20:00,127.56,128.18,127.42,128.01,118602.0,110.5073,111.0444,110.386,110.8971,118602.0
2016-01-15 10:30:00,128.08,128.62,128.05,128.37,31927.0,110.9578,111.4256,110.9318,111.209,31927.0
2016-01-15 10:40:00,128.36,128.48,128.05,128.18,11344.0,111.2004,111.3043,110.9318,111.0444,11344.0
2016-01-15 10:50:00,128.27,128.27,127.36,127.38,47645.0,111.1224,111.1224,110.334,110.3514,47645.0
2016-01-15 11:00:00,127.43,127.6,127.17,127.21,34553.0,110.3947,110.542,110.1694,110.2041,34553.0
2016-01-15 11:10:00,127.21,127.44,127.03,127.13,70656.0,110.2041,110.4033,110.0482,110.1348,70656.0
2016-01-15 11:20:00,127.13,127.13,126.63,126.92,129774.0,110.1348,110.1348,109.7016,109.9529,129774.0
2016-01-15 11:30:00,126.92,126.98,126.36,126.36,134857.0,109.9529,110.0048,109.4677,109.4677,134857.0
2016-01-15 11:40:00,126.34,126.98,126.31,126.75,46131.0,109.4504,110.0048,109.4244,109.8056,46131.0
2016-01-15 11:50:00,126.73,126.9,126.21,126.37,38518.0,109.7883,109.9355,109.3378,109.4764,38518.0
2016-01-15 12:00:00,126.33,126.38,125.91,126.11,268828.0,109.4417,109.485,109.0779,109.2511,268828.0
2016-01-15 12:10:00,126.05,126.24,125.7,125.71,64230.0,109.1992,109.3638,108.896,108.9046,64230.0
2016-01-15 12:20:00,125.64,125.81,125.14,125.24,130455.0,108.844,108.9912,108.4108,108.4974,130455.0
2016-01-15 12:30:00,125.28,125.32,124.83,124.93,74796.0,108.5321,108.5668,108.1423,108.2289,74796.0
2016-01-15 12:40:00,124.92,125.52,124.85,125.39,35333.0,108.2202,108.74,108.1596,108.6274,35333.0
2016-01-15 12:50:00,125.38,125.75,125.26,125.63,37983.0,108.6187,108.9393,108.5148,108.8353,37983.0
2016-01-15 13:00:00,125.63,125.77,125.04,125.04,92001.0,108.8353,108.9566,108.3242,108.3242,92001.0
2016-01-15 13:10:00,125.09,125.74,125.09,125.69,33356.0,108.3675,108.9306,108.3675,108.8873,33356.0
2016-01-15 13:20:00,125.72,125.88,125.61,125.77,23979.0,108.9133,109.0519,108.818,108.9566,23979.0
2016-01-15 13:30:00,125.75,125.88,125.66,125.73,23204.0,108.9393,109.0519,108.8613,108.9219,23204.0
2016-01-15 13:40:00,125.71,126.59,125.71,126.41,37222.0,108.9046,109.667,108.9046,109.511,37222.0
2016-01-15 13:50:00,126.37,126.81,126.32,126.69,37901.0,109.4764,109.8576,109.4331,109.7536,37901.0
2016-01-15 14:00:00,126.67,126.7,126.47,126.67,35304.0,109.7363,109.7623,109.563,109.7363,35304.0
2016-01-15 14:10:00,126.68,127.01,126.63,126.75,33041.0,109.7449,110.0308,109.7016,109.8056,33041.0
2016-01-15 14:20:00,126.75,126.76,126.34,126.34,85535.0,109.8056,109.8142,109.4504,109.4504,85535.0
2016-01-15 14:30:00,126.33,126.59,126.18,126.59,56113.0,109.4417,109.667,109.3118,109.667,56113.0
2016-01-15 14:40:00,126.6,127.03,126.59,126.96,44584.0,109.6756,110.0482,109.667,109.9875,44584.0
2016-01-15 14:50:00,127.0,127.41,126.83,127.39,46266.0,110.0222,110.3774,109.8749,110.36,46266.0
2016-01-15 15:00:00,127.4,127.62,127.14,127.48,94673.0,110.3687,110.5593,110.1434,110.438,94673.0
2016-01-15 15:10:00,127.44,127.54,126.96,127.04,65840.0,110.4033,110.49,109.9875,110.0568,65840.0
2016-01-15 15:20:00,127.0,127.55,126.97,127.51,66852.0,110.0222,110.4986,109.9962,110.464,66852.0
2016-01-15 15:30:00,127.51,127.6,127.11,127.11,75276.0,110.464,110.542,110.1175,110.1175,75276.0
2016-01-15 15:40:00,127.07,127.22,126.79,127.22,126000.0,110.0828,110.2128,109.8402,110.2128,126000.0
2016-01-15 15:50:00,127.14,127.22,126.92,127.12,353960.0,110.1434,110.2128,109.9529,110.1261,353960.0
2016-01-19 09:30:00,129.21,129.75,128.26,128.32,132928.0,111.9367,112.4045,111.1137,111.1657,132928.0
2016-01-19 09:40:00,128.29,128.34,127.03,127.21,93862.0,111.1397,111.183,110.0482,110.2041,93862.0
2016-01-19 09:50:00,127.18,127.56,126.73,127.3,70352.0,110.1781,110.5073,109.7883,110.2821,70352.0
2016-01-19 10:00:00,127.39,127.85,127.25,127.42,41059.0,110.36,110.7585,110.2387,110.386,41059.0
2016-01-19 10:10:00,127.41,128.55,127.38,128.35,68229.0,110.3774,111.365,110.3514,111.1917,68229.0
2016-01-19 10:20:00,128.35,128.81,128.08,128.78,61793.0,111.1917,111.5902,110.9578,111.5642,61793.0
2016-01-19 10:30:00,128.79,128.87,128.47,128.5,94581.0,111.5729,111.6422,111.2956,111.3216,94581.0
2016-01-19 10:40:00,128.53,128.53,127.84,128.27,38618.0,111.3476,111.3476,110.7499,111.1224,38618.0
2016-01-19 10:50:00,128.29,128.51,127.51,127.53,60914.0,111.1397,111.3303,110.464,110.4813,60914.0
2016-01-19 11:00:00,127.51,128.0,127.46,127.98,35602.0,110.464,110.8885,110.4207,110.8712,35602.0
2016-01-19 11:10:00,127.95,127.95,127.35,127.38,38806.0,110.8452,110.8452,110.3254,110.3514,38806.0
2016-01-19 11:20:00,127.4,128.1,127.33,128.1,49264.0,110.3687,110.9751,110.308,110.9751,49264.0
2016-01-19 11:30:00,128.16,128.49,127.94,128.47,26787.0,111.0271,111.313,110.8365,111.2956,26787.0
2016-01-19 11:40:00,128.49,128.6,128.24,128.25,35448.0,111.313,111.4083,111.0964,111.1051,35448.0
2016-01-19 11:50:00,128.19,128.44,127.87,128.0,22723.0,111.0531,111.2697,110.7759,110.8885,22723.0
2016-01-19 12:00:00,127.95,128.05,127.55,127.55,23048.0,110.8452,110.9318,110.4986,110.4986,23048.0
2016-01-19 12:10:00,127.51,127.75,127.35,127.56,18638.0,110.464,110.6719,110.3254,110.5073,18638.0
2016-01-19 12:20:00,127.46,127.61,127.12,127.43,42587.0,110.4207,110.5506,110.1261,110.3947,42587.0
2016-01-19 12:30:00,127.42,127.8,127.37,127.63,28780.0,110.386,110.7152,110.3427,110.5679,28780.0
2016-01-19 12:40:00,127.58,127.75,127.17,127.31,16393.0,110.5246,110.6719,110.1694,110.2907,16393.0
2016-01-19 12:50:00,127.31,127.45,127.22,127.3,13664.0,110.2907,110.412,110.2128,110.2821,13664.0
2016-01-19 13:00:00,127.35,127.53,127.08,127.41,16742.0,110.3254,110.4813,110.0915,110.3774,16742.0
2016-01-19 13:10:00,127.42,127.45,127.12,127.41,18226.0,110.386,110.412,110.1261,110.3774,18226.0
2016-01-19 13:20:00,127.38,127.52,126.77,126.78,23635.0,110.3514,110.4726,109.8229,109.8316,23635.0
2016-01-19 13:30:00,126.79,127.07,126.7,127.07,17530.0,109.8402,110.0828,109.7623,110.0828,17530.0
2016-01-19 13:40:00,127.02,127.07,126.67,127.0,14270.0,110.0395,110.0828,109.7363,110.0222,14270.0
2016-01-19 13:50:00,126.92,126.99,126.27,126.41,28875.0,109.9529,110.0135,109.3898,109.511,28875.0
2016-01-19 14:00:00,126.38,126.56,125.85,125.91,22449.0,109.485,109.641,109.0259,109.0779,22449.0
2016-01-19 14:10:00,125.95,125.97,125.46,125.56,38355.0,109.1125,109.1299,108.688,108.7747,38355.0
2016-01-19 14:20:00,125.57,125.75,125.28,125.71,49804.0,108.7833,108.9393,108.5321,108.9046,49804.0
2016-01-19 14:30:00,125.72,126.16,125.53,126.12,48265.0,108.9133,109.2945,108.7487,109.2598,48265.0
2016-01-19 14:40:00,126.11,126.2,125.5,125.75,50198.0,109.2511,109.3291,108.7227,108.9393,50198.0
2016-01-19 14:50:00,125.77,126.49,125.75,126.44,74033.0,108.9566,109.5803,108.9393,109.537,74033.0
2016-01-19 15:00:00,126.45,127.04,126.31,126.76,76167.0,109.5457,110.0568,109.4244,109.8142,76167.0
2016-01-19 15:10:00,126.76,126.85,126.48,126.58,69762.0,109.8142,109.8922,109.5717,109.6583,69762.0
2016-01-19 15:20:00,126.59,127.38,126.48,127.27,62477.0,109.667,110.3514,109.5717,110.2561,62477.0
2016-01-19 15:30:00,127.28,127.55,127.11,127.28,65568.0,110.2647,110.4986,110.1175,110.2647,65568.0
2016-01-19 15:40:00,127.28,127.8,127.15,127.73,96157.0,110.2647,110.7152,110.1521,110.6546,96157.0
2016-01-19 15:50:00,127.73,127.8,127.15,127.19,122265.0,110.6546,110.7152,110.1521,110.1868,122265.0
2016-01-20 09:30:00,124.5,125.47,123.33,123.41,146501.0,107.8564,108.6967,106.8428,106.9121,146501.0
2016-01-20 09:40:00,123.43,124.64,123.33,124.08,91893.0,106.9294,107.9777,106.8428,107.4925,91893.0
2016-01-20 09:50:00,124.06,124.59,122.77,122.86,62450.0,107.4752,107.9343,106.3576,106.4356,62450.0
2016-01-20 10:00:00,122.78,123.18,122.41,122.91,113367.0,106.3663,106.7128,106.0458,106.4789,113367.0
2016-01-20 10:10:00,122.89,123.12,121.78,121.88,60087.0,106.4616,106.6609,105.5,105.5866,60087.0
2016-01-20 10:20:00,121.91,122.06,121.54,121.61,50933.0,105.6126,105.7426,105.2921,105.3527,50933.0
2016-01-20 10:30:00,121.71,121.71,120.82,120.96,74097.0,105.4394,105.4394,104.6683,104.7896,74097.0
2016-01-20 10:40:00,120.93,121.42,120.91,121.0,129315.0,104.7636,105.1881,104.7463,104.8243,129315.0
2016-01-20 10:50:00,121.0,121.11,120.55,120.85,55428.0,104.8243,104.9196,104.4344,104.6943,55428.0
2016-01-20 11:00:00,120.84,121.91,120.84,121.51,35118.0,104.6857,105.6126,104.6857,105.2661,35118.0
2016-01-20 11:10:00,121.51,122.23,121.41,122.17,52146.0,105.2661,105.8898,105.1795,105.8379,52146.0
2016-01-20 11:20:00,122.22,122.24,121.94,122.08,96892.0,105.8812,105.8985,105.6386,105.7599,96892.0
2016-01-20 11:30:00,122.07,122.43,121.94,122.1,86805.0,105.7512,106.0631,105.6386,105.7772,86805.0
2016-01-20 11:40:00,122.1,122.13,121.04,121.07,56298.0,105.7772,105.8032,104.8589,104.8849,56298.0
2016-01-20 11:50:00,121.07,121.43,120.84,121.27,44247.0,104.8849,105.1968,104.6857,105.0582,44247.0
2016-01-20 12:00:00,121.3,121.42,120.72,120.88,44090.0,105.0842,105.1881,104.5817,104.7203,44090.0
2016-01-20 12:10:00,120.83,120.91,120.57,120.64,33896.0,104.677,104.7463,104.4518,104.5124,33896.0
2016-01-20 12:20:00,120.72,120.72,119.71,119.99,66128.0,104.5817,104.5817,103.7067,103.9493,66128.0
2016-01-20 12:30:00,119.98,120.3,119.89,120.01,44557.0,103.9406,104.2178,103.8627,103.9666,44557.0
2016-01-20 12:40:00,119.97,120.22,119.93,120.11,40414.0,103.932,104.1485,103.8973,104.0532,40414.0
2016-01-20 12:50:00,120.11,121.23,120.08,121.15,36472.0,104.0532,105.0235,104.0273,104.9542,36472.0
2016-01-20 13:00:00,121.15,121.21,120.74,120.74,36044.0,104.9542,105.0062,104.599,104.599,36044.0
2016-01-20 13:10:00,120.78,120.89,120.18,120.18,26799.0,104.6337,104.729,104.1139,104.1139,26799.0
2016-01-20 13:20:00,120.23,120.87,120.11,120.86,44107.0,104.1572,104.7116,104.0532,104.703,44107.0
2016-01-20 13:30:00,120.91,121.81,120.87,121.81,104244.0,104.7463,105.526,104.7116,105.526,104244.0
2016-01-20 13:40:00,121.83,123.01,121.7,123.01,106499.0,105.5433,106.5656,105.4307,106.5656,106499.0
2016-01-20 13:50:00,122.92,123.43,122.77,123.11,97420.0,106.4876,106.9294,106.3576,106.6522,97420.0
2016-01-20 14:00:00,123.12,123.13,122.49,123.05,57941.0,106.6609,106.6695,106.1151,106.6002,57941.0
2016-01-20 14:10:00,123.09,123.6,122.96,123.2,40280.0,106.6349,107.0767,106.5222,106.7302,40280.0
2016-01-20 14:20:00,123.19,123.38,122.77,122.88,38205.0,106.7215,106.8861,106.3576,106.4529,38205.0
2016-01-20 14:30:00,122.91,123.01,122.26,122.87,46436.0,106.4789,106.5656,105.9158,106.4443,46436.0
2016-01-20 14:40:00,122.92,123.12,122.18,122.78,89264.0,106.4876,106.6609,105.8465,106.3663,89264.0
2016-01-20 14:50:00,122.78,123.66,122.72,123.43,98387.0,106.3663,107.1287,106.3143,106.9294,98387.0
2016-01-20 15:00:00,123.44,123.95,123.2,123.67,69908.0,106.9381,107.3799,106.7302,107.1373,69908.0
2016-01-20 15:10:00,123.6,124.43,123.54,124.17,141481.0,107.0767,107.7957,107.0247,107.5705,141481.0
2016-01-20 15:20:00,124.17,124.73,124.16,124.52,116091.0,107.5705,108.0556,107.5618,107.8737,116091.0
2016-01-20 15:30:00,124.59,124.64,123.7,123.91,102308.0,107.9343,107.9777,107.1633,107.3452,102308.0
2016-01-20 15:40:00,123.94,123.99,123.0,123.52,133131.0,107.3712,107.4146,106.5569,107.0074,133131.0
2016-01-20 15:50:00,123.54,123.56,122.99,123.2,215709.0,107.0247,107.042,106.5482,106.7302,215709.0
2016-01-21 09:30:00,123.26,123.89,122.0,123.15,69000.0,106.7821,107.3279,105.6906,106.6868,69000.0
2016-01-21 09:40:00,123.12,123.23,122.03,122.25,39043.0,106.6609,106.7562,105.7166,105.9072,39043.0
2016-01-21 09:50:00,122.24,123.19,122.09,122.81,32516.0,105.8985,106.7215,105.7686,106.3923,32516.0
2016-01-21 10:00:00,122.66,124.07,122.64,123.98,34773.0,106.2624,107.4839,106.245,107.4059,34773.0
2016-01-21 10:10:00,124.04,124.25,123.7,123.88,81544.0,107.4579,107.6398,107.1633,107.3193,81544.0
2016-01-21 10:20:00,123.88,123.98,123.29,123.71,34149.0,107.3193,107.4059,106.8081,107.172,34149.0
2016-01-21 10:30:00,123.81,124.39,123.56,124.2,26577.0,107.2586,107.7611,107.042,107.5965,26577.0
2016-01-21 10:40:00,124.28,125.09,124.17,124.58,46675.0,107.6658,108.3675,107.5705,107.9257,46675.0
2016-01-21 10:50:00,124.52,124.74,123.75,123.75,31674.0,107.8737,108.0643,107.2066,107.2066,31674.0
2016-01-21 11:00:00,123.82,124.6,123.51,124.42,53352.0,107.2673,107.943,106.9987,107.7871,53352.0
2016-01-21 11:10:00,124.42,124.65,123.9,123.98,36647.0,107.7871,107.9863,107.3366,107.4059,36647.0
2016-01-21 11:20:00,123.98,123.99,123.15,123.27,44994.0,107.4059,107.4146,106.6868,106.7908,44994.0
2016-01-21 11:30:00,123.44,123.94,123.14,123.83,42638.0,106.9381,107.3712,106.6782,107.2759,42638.0
2016-01-21 11:40:00,123.79,123.82,123.33,123.79,37850.0,107.2413,107.2673,106.8428,107.2413,37850.0
2016-01-21 11:50:00,123.87,124.19,123.46,124.0,52765.0,107.3106,107.5878,106.9554,107.4232,52765.0
2016-01-21 12:00:00,124.0,124.79,123.99,124.67,87676.0,107.4232,108.1076,107.4146,108.0036,87676.0
2016-01-21 12:10:00,124.69,124.89,124.43,124.56,92059.0,108.021,108.1942,107.7957,107.9084,92059.0
2016-01-21 12:20:00,124.54,124.76,124.24,124.41,82816.0,107.891,108.0816,107.6311,107.7784,82816.0
2016-01-21 12:30:00,124.48,124.5,124.08,124.08,14067.0,107.839,107.8564,107.4925,107.4925,14067.0
2016-01-21 12:40:00,124.12,124.34,123.94,124.12,57209.0,107.5272,107.7178,107.3712,107.5272,57209.0
2016-01-21 12:50:00,124.09,124.25,123.84,124.25,10798.0,107.5012,107.6398,107.2846,107.6398,10798.0
2016-01-21 13:00:00,124.21,124.5,124.02,124.47,28876.0,107.6051,107.8564,107.4405,107.8304,28876.0
2016-01-21 13:10:00,124.49,124.51,123.83,123.87,19380.0,107.8477,107.865,107.2759,107.3106,19380.0
2016-01-21 13:20:00,123.9,123.91,123.46,123.46,26774.0,107.3366,107.3452,106.9554,106.9554,26774.0
2016-01-21 13:30:00,123.5,123.97,123.06,123.91,23191.0,106.9901,107.3972,106.6089,107.3452,23191.0
2016-01-21 13:40:00,123.88,124.1,123.81,124.03,25284.0,107.3193,107.5098,107.2586,107.4492,25284.0
2016-01-21 13:50:00,123.99,124.01,123.5,123.79,24468.0,107.4146,107.4319,106.9901,107.2413,24468.0
2016-01-21 14:00:00,123.8,123.95,123.45,123.65,20810.0,107.25,107.3799,106.9467,107.12,20810.0
2016-01-21 14:10:00,123.62,123.62,122.95,123.05,48874.0,107.094,107.094,106.5136,106.6002,48874.0
2016-01-21 14:20:00,123.13,123.42,122.9,123.42,40333.0,106.6695,106.9208,106.4703,106.9208,40333.0
2016-01-21 14:30:00,123.36,124.09,123.34,123.76,36166.0,106.8688,107.5012,106.8514,107.2153,36166.0
2016-01-21 14:40:00,123.78,124.0,123.29,123.33,24780.0,107.2326,107.4232,106.8081,106.8428,24780.0
2016-01-21 14:50:00,123.33,124.27,123.33,124.11,26400.0,106.8428,107.6571,106.8428,107.5185,26400.0
2016-01-21 15:00:00,124.04,124.1,123.19,123.31,30472.0,107.4579,107.5098,106.7215,106.8255,30472.0
2016-01-21 15:10:00,123.31,123.89,123.25,123.57,43382.0,106.8255,107.3279,106.7735,107.0507,43382.0
2016-01-21 15:20:00,123.5,123.5,123.12,123.19,42991.0,106.9901,106.9901,106.6609,106.7215,42991.0
2016-01-21 15:30:00,123.23,123.94,123.2,123.83,50513.0,106.7562,107.3712,106.7302,107.2759,50513.0
2016-01-21 15:40:00,123.85,123.99,123.52,123.82,91033.0,107.2933,107.4146,107.0074,107.2673,91033.0
2016-01-21 15:50:00,123.78,124.07,123.51,123.52,183961.0,107.2326,107.4839,106.9987,107.0074,183961.0
2016-01-22 09:30:00,126.2,126.88,125.88,126.31,108928.0,109.3291,109.9182,109.0519,109.4244,108928.0
2016-01-22 09:40:00,126.31,127.36,125.98,127.23,100916.0,109.4244,110.334,109.1385,110.2214,100916.0
2016-01-22 09:50:00,127.25,127.74,126.92,127.65,49156.0,110.2387,110.6632,109.9529,110.5853,49156.0
2016-01-22 10:00:00,127.64,127.82,127.24,127.74,61254.0,110.5766,110.7325,110.2301,110.6632,61254.0
2016-01-22 10:10:00,127.67,128.1,127.63,127.79,52816.0,110.6026,110.9751,110.5679,110.7066,52816.0
2016-01-22 10:20:00,127.76,127.85,127.33,127.46,34576.0,110.6806,110.7585,110.308,110.4207,34576.0
2016-01-22 10:30:00,127.53,127.89,126.94,127.18,46016.0,110.4813,110.7932,109.9702,110.1781,46016.0
2016-01-22 10:40:00,127.19,127.26,126.84,126.99,41571.0,110.1868,110.2474,109.8836,110.0135,41571.0
2016-01-22 10:50:00,127.01,127.09,126.33,126.47,53269.0,110.0308,110.1001,109.4417,109.563,53269.0
2016-01-22 11:00:00,126.51,126.94,126.33,126.33,39588.0,109.5977,109.9702,109.4417,109.4417,39588.0
2016-01-22 11:10:00,126.25,126.67,126.06,126.64,27859.0,109.3724,109.7363,109.2078,109.7103,27859.0
2016-01-22 11:20:00,126.67,127.1,126.6,126.62,72574.0,109.7363,110.1088,109.6756,109.693,72574.0
2016-01-22 11:30:00,126.61,126.64,125.76,125.83,36174.0,109.6843,109.7103,108.9479,109.0086,36174.0
2016-01-22 11:40:00,125.81,126.11,125.67,125.79,28359.0,108.9912,109.2511,108.87,108.9739,28359.0
2016-01-22 11:50:00,125.84,126.32,125.66,126.07,28158.0,109.0172,109.4331,108.8613,109.2165,28158.0
2016-01-22 12:00:00,126.04,126.32,125.98,126.06,22046.0,109.1905,109.4331,109.1385,109.2078,22046.0
2016-01-22 12:10:00,126.05,126.66,125.86,126.53,26624.0,109.1992,109.7276,109.0346,109.615,26624.0
2016-01-22 12:20:00,126.55,126.88,126.53,126.88,52303.0,109.6323,109.9182,109.615,109.9182,52303.0
2016-01-22 12:30:00,126.87,126.94,126.72,126.91,40405.0,109.9095,109.9702,109.7796,109.9442,40405.0
2016-01-22 12:40:00,126.9,126.93,126.61,126.87,35210.0,109.9355,109.9615,109.6843,109.9095,35210.0
2016-01-22 12:50:00,126.87,127.08,126.81,127.03,42286.0,109.9095,110.0915,109.8576,110.0482,42286.0
2016-01-22 13:00:00,127.02,127.06,126.29,126.29,49918.0,110.0395,110.0741,109.4071,109.4071,49918.0
2016-01-22 13:10:00,126.41,126.99,126.23,126.97,14904.0,109.511,110.0135,109.3551,109.9962,14904.0
2016-01-22 13:20:00,126.94,127.14,126.64,126.65,23483.0,109.9702,110.1434,109.7103,109.719,23483.0
2016-01-22 13:30:00,126.72,126.93,126.32,126.38,20781.0,109.7796,109.9615,109.4331,109.485,20781.0
2016-01-22 13:40:00,126.35,127.1,126.35,127.09,14233.0,109.4591,110.1088,109.4591,110.1001,14233.0
2016-01-22 13:50:00,127.13,127.16,126.91,127.05,28438.0,110.1348,110.1608,109.9442,110.0655,28438.0
2016-01-22 14:00:00,127.07,127.07,126.56,126.83,20364.0,110.0828,110.0828,109.641,109.8749,20364.0
2016-01-22 14:10:00,126.89,127.31,126.87,127.25,23490.0,109.9269,110.2907,109.9095,110.2387,23490.0
2016-01-22 14:20:00,127.23,127.26,126.95,127.14,57383.0,110.2214,110.2474,109.9788,110.1434,57383.0
2016-01-22 14:30:00,127.15,127.24,126.93,127.03,49649.0,110.1521,110.2301,109.9615,110.0482,49649.0
2016-01-22 14:40:00,127.0,127.29,126.98,127.28,45162.0,110.0222,110.2734,110.0048,110.2647,45162.0
2016-01-22 14:50:00,127.28,127.49,127.12,127.49,25647.0,110.2647,110.4467,110.1261,110.4467,25647.0
2016-01-22 15:00:00,127.49,127.49,127.16,127.25,59084.0,110.4467,110.4467,110.1608,110.2387,59084.0
2016-01-22 15:10:00,127.25,127.32,127.07,127.21,54507.0,110.2387,110.2994,110.0828,110.2041,54507.0
2016-01-22 15:20:00,127.21,127.52,127.15,127.5,48530.0,110.2041,110.4726,110.1521,110.4553,48530.0
2016-01-22 15:30:00,127.49,127.51,127.25,127.51,54740.0,110.4467,110.464,110.2387,110.464,54740.0
2016-01-22 15:40:00,127.52,127.82,127.49,127.66,94657.0,110.4726,110.7325,110.4467,110.5939,94657.0
2016-01-22 15:50:00,127.66,127.68,127.47,127.56,168533.0,110.5939,110.6113,110.4293,110.5073,168533.0
2016-01-25 09:30:00,127.0,127.63,126.82,127.04,95729.0,110.0222,110.5679,109.8662,110.0568,95729.0
2016-01-25 09:40:00,127.05,127.23,126.69,127.07,109841.0,110.0655,110.2214,109.7536,110.0828,109841.0
2016-01-25 09:50:00,126.97,127.43,126.73,127.43,54439.0,109.9962,110.3947,109.7883,110.3947,54439.0
2016-01-25 10:00:00,127.36,128.05,127.28,127.58,35495.0,110.334,110.9318,110.2647,110.5246,35495.0
2016-01-25 10:10:00,127.48,127.56,127.09,127.4,40830.0,110.438,110.5073,110.1001,110.3687,40830.0
2016-01-25 10:20:00,127.42,127.69,127.13,127.39,41244.0,110.386,110.6199,110.1348,110.36,41244.0
2016-01-25 10:30:00,127.34,127.55,127.06,127.38,77274.0,110.3167,110.4986,110.0741,110.3514,77274.0
2016-01-25 10:40:00,127.4,127.56,127.33,127.5,140787.0,110.3687,110.5073,110.308,110.4553,140787.0
2016-01-25 10:50:00,127.49,127.5,127.27,127.27,91329.0,110.4467,110.4553,110.2561,110.2561,91329.0
2016-01-25 11:00:00,127.2,127.27,127.09,127.19,66909.0,110.1954,110.2561,110.1001,110.1868,66909.0
2016-01-25 11:10:00,127.15,127.26,127.11,127.21,69427.0,110.1521,110.2474,110.1175,110.2041,69427.0
2016-01-25 11:20:00,127.2,127.36,127.16,127.26,18978.0,110.1954,110.334,110.1608,110.2474,18978.0
2016-01-25 11:30:00,127.2,127.36,127.1,127.33,49743.0,110.1954,110.334,110.1088,110.308,49743.0
2016-01-25 11:40:00,127.3,127.34,127.15,127.24,82559.0,110.2821,110.3167,110.1521,110.2301,82559.0
2016-01-25 11:50:00,127.29,127.46,127.19,127.19,75803.0,110.2734,110.4207,110.1868,110.1868,75803.0
2016-01-25 12:00:00,127.2,127.23,126.83,127.05,33955.0,110.1954,110.2214,109.8749,110.0655,33955.0
2016-01-25 12:10:00,127.05,127.31,127.0,127.09,59594.0,110.0655,110.2907,110.0222,110.1001,59594.0
2016-01-25 12:20:00,127.09,127.24,126.98,127.02,11510.0,110.1001,110.2301,110.0048,110.0395,11510.0
2016-01-25 12:30:00,127.02,127.15,126.87,127.15,9029.0,110.0395,110.1521,109.9095,110.1521,9029.0
2016-01-25 12:40:00,127.16,127.26,126.77,127.04,36999.0,110.1608,110.2474,109.8229,110.0568,36999.0
2016-01-25 12:50:00,127.08,127.11,126.92,127.01,14415.0,110.0915,110.1175,109.9529,110.0308,14415.0
2016-01-25 13:00:00,127.1,127.38,126.9,127.25,24071.0,110.1088,110.3514,109.9355,110.2387,24071.0
2016-01-25 13:10:00,127.25,127.25,126.94,127.16,12800.0,110.2387,110.2387,109.9702,110.1608,12800.0
2016-01-25 13:20:00,127.19,127.25,127.01,127.1,10868.0,110.1868,110.2387,110.0308,110.1088,10868.0
2016-01-25 13:30:00,127.05,127.24,126.98,127.2,50853.0,110.0655,110.2301,110.0048,110.1954,50853.0
2016-01-25 13:40:00,127.14,127.31,126.78,126.78,38765.0,110.1434,110.2907,109.8316,109.8316,38765.0
2016-01-25 13:50:00,126.77,126.84,126.46,126.54,26354.0,109.8229,109.8836,109.5544,109.6237,26354.0
2016-01-25 14:00:00,126.55,127.06,126.31,127.04,87300.0,109.6323,110.0741,109.4244,110.0568,87300.0
2016-01-25 14:10:00,126.99,126.99,126.73,126.83,32929.0,110.0135,110.0135,109.7883,109.8749,32929.0
2016-01-25 14:20:00,126.84,126.87,126.53,126.78,40834.0,109.8836,109.9095,109.615,109.8316,40834.0
2016-01-25 14:30:00,126.68,126.74,126.48,126.66,15406.0,109.7449,109.7969,109.5717,109.7276,15406.0
2016-01-25 14:40:00,126.61,126.77,126.4,126.5,40659.0,109.6843,109.8229,109.5024,109.589,40659.0
2016-01-25 14:50:00,126.46,126.79,126.34,126.79,39437.0,109.5544,109.8402,109.4504,109.8402,39437.0
2016-01-25 15:00:00,126.76,127.1,126.69,126.71,106450.0,109.8142,110.1088,109.7536,109.7709,106450.0
2016-01-25 15:10:00,126.63,126.68,126.33,126.46,36018.0,109.7016,109.7449,109.4417,109.5544,36018.0
2016-01-25 15:20:00,126.41,126.41,125.92,125.92,27807.0,109.511,109.511,109.0865,109.0865,27807.0
2016-01-25 15:30:00,125.94,126.26,125.71,126.0,74046.0,109.1039,109.3811,108.9046,109.1558,74046.0
2016-01-25 15:40:00,125.98,126.33,125.75,126.19,170462.0,109.1385,109.4417,108.9393,109.3204,170462.0
2016-01-25 15:50:00,126.17,126.28,125.83,126.09,164472.0,109.3031,109.3984,109.0086,109.2338,164472.0
2016-01-26 09:30:00,126.37,127.04,126.09,126.28,165895.0,109.4764,110.0568,109.2338,109.3984,165895.0
2016-01-26 09:40:00,126.45,126.54,125.88,126.09,15650.0,109.5457,109.6237,109.0519,109.2338,15650.0
2016-01-26 09:50:00,126.13,126.48,125.8,125.93,37379.0,109.2685,109.5717,108.9826,109.0952,37379.0
2016-01-26 10:00:00,125.94,127.1,125.87,127.09,48581.0,109.1039,110.1088,109.0432,110.1001,48581.0
2016-01-26 10:10:00,127.02,127.54,127.02,127.35,22238.0,110.0395,110.49,110.0395,110.3254,22238.0
2016-01-26 10:20:00,127.35,127.56,127.19,127.4,15213.0,110.3254,110.5073,110.1868,110.3687,15213.0
2016-01-26 10:30:00,127.39,127.47,127.09,127.23,30812.0,110.36,110.4293,110.1001,110.2214,30812.0
2016-01-26 10:40:00,127.27,127.34,126.94,127.05,28489.0,110.2561,110.3167,109.9702,110.0655,28489.0
2016-01-26 10:50:00,127.03,127.26,126.97,127.12,73997.0,110.0482,110.2474,109.9962,110.1261,73997.0
2016-01-26 11:00:00,127.09,127.59,127.08,127.47,21760.0,110.1001,110.5333,110.0915,110.4293,21760.0
2016-01-26 11:10:00,127.49,127.75,127.47,127.57,10423.0,110.4467,110.6719,110.4293,110.516,10423.0
2016-01-26 11:20:00,127.48,127.49,127.15,127.25,13520.0,110.438,110.4467,110.1521,110.2387,13520.0
2016-01-26 11:30:00,127.22,127.22,126.77,126.88,17319.0,110.2128,110.2128,109.8229,109.9182,17319.0
2016-01-26 11:40:00,126.96,126.96,126.6,126.68,28543.0,109.9875,109.9875,109.6756,109.7449,28543.0
2016-01-26 11:50:00,126.63,127.2,126.61,127.16,21767.0,109.7016,110.1954,109.6843,110.1608,21767.0
2016-01-26 12:00:00,127.16,127.2,126.73,126.76,31793.0,110.1608,110.1954,109.7883,109.8142,31793.0
2016-01-26 12:10:00,126.77,126.99,126.57,126.9,51599.0,109.8229,110.0135,109.6496,109.9355,51599.0
2016-01-26 12:20:00,126.93,127.15,126.83,127.12,18306.0,109.9615,110.1521,109.8749,110.1261,18306.0
2016-01-26 12:30:00,127.15,127.32,127.12,127.17,13834.0,110.1521,110.2994,110.1261,110.1694,13834.0
2016-01-26 12:40:00,127.18,127.22,127.05,127.14,18303.0,110.1781,110.2128,110.0655,110.1434,18303.0
2016-01-26 12:50:00,127.16,127.18,126.56,126.56,23341.0,110.1608,110.1781,109.641,109.641,23341.0
2016-01-26 13:00:00,126.54,126.91,126.54,126.54,14305.0,109.6237,109.9442,109.6237,109.6237,14305.0
2016-01-26 13:10:00,126.51,126.8,126.5,126.74,24057.0,109.5977,109.8489,109.589,109.7969,24057.0
2016-01-26 13:20:00,126.73,127.01,126.72,126.89,20362.0,109.7883,110.0308,109.7796,109.9269,20362.0
2016-01-26 13:30:00,126.87,126.9,126.43,126.43,20005.0,109.9095,109.9355,109.5284,109.5284,20005.0
2016-01-26 13:40:00,126.49,126.71,126.46,126.6,17427.0,109.5803,109.7709,109.5544,109.6756,17427.0
2016-01-26 13:50:00,126.6,126.65,126.34,126.38,15344.0,109.6756,109.719,109.4504,109.485,15344.0
2016-01-26 14:00:00,126.32,126.37,126.11,126.22,16559.0,109.4331,109.4764,109.2511,109.3464,16559.0
2016-01-26 14:10:00,126.24,126.35,126.12,126.17,20306.0,109.3638,109.4591,109.2598,109.3031,20306.0
2016-01-26 14:20:00,126.15,126.38,126.03,126.05,26421.0,109.2858,109.485,109.1818,109.1992,26421.0
2016-01-26 14:30:00,126.03,126.15,125.91,126.14,33691.0,109.1818,109.2858,109.0779,109.2771,33691.0
2016-01-26 14:40:00,126.11,126.28,125.99,126.28,54907.0,109.2511,109.3984,109.1472,109.3984,54907.0
2016-01-26 14:50:00,126.29,126.45,126.24,126.38,27230.0,109.4071,109.5457,109.3638,109.485,27230.0
2016-01-26 15:00:00,126.33,126.42,126.13,126.23,42596.0,109.4417,109.5197,109.2685,109.3551,42596.0
2016-01-26 15:10:00,126.24,126.64,126.17,126.25,41794.0,109.3638,109.7103,109.3031,109.3724,41794.0
2016-01-26 15:20:00,126.31,126.65,126.29,126.61,50784.0,109.4244,109.719,109.4071,109.6843,50784.0
2016-01-26 15:30:00,126.61,126.89,126.5,126.86,60807.0,109.6843,109.9269,109.589,109.9009,60807.0
2016-01-26 15:40:00,126.88,127.41,126.84,127.15,86324.0,109.9182,110.3774,109.8836,110.1521,86324.0
2016-01-26 15:50:00,127.14,127.34,126.91,127.28,126410.0,110.1434,110.3167,109.9442,110.2647,126410.0
2016-01-27 09:30:00,130.15,130.83,128.69,130.37,184689.0,112.7511,113.3402,111.4862,112.9417,184689.0
2016-01-27 09:40:00,130.42,131.36,130.33,130.8,85507.0,112.985,113.7993,112.907,113.3142,85507.0
2016-01-27 09:50:00,130.75,130.75,129.64,129.87,87315.0,113.2709,113.2709,112.3092,112.5085,87315.0
2016-01-27 10:00:00,129.94,130.13,129.39,129.79,67842.0,112.5691,112.7337,112.0927,112.4392,67842.0
2016-01-27 10:10:00,129.78,130.2,129.56,130.2,84341.0,112.4305,112.7944,112.2399,112.7944,84341.0
2016-01-27 10:20:00,130.14,130.4,129.8,129.8,21467.0,112.7424,112.9676,112.4478,112.4478,21467.0
2016-01-27 10:30:00,129.9,130.35,129.71,130.2,33855.0,112.5345,112.9243,112.3699,112.7944,33855.0
2016-01-27 10:40:00,130.2,130.2,129.87,129.93,16146.0,112.7944,112.7944,112.5085,112.5605,16146.0
2016-01-27 10:50:00,129.97,130.13,129.81,129.91,40792.0,112.5951,112.7337,112.4565,112.5431,40792.0
2016-01-27 11:00:00,129.9,130.14,129.55,130.07,25769.0,112.5345,112.7424,112.2313,112.6818,25769.0
2016-01-27 11:10:00,129.99,130.39,129.96,130.17,20827.0,112.6124,112.959,112.5865,112.7684,20827.0
2016-01-27 11:20:00,130.26,130.75,130.0,130.37,29371.0,112.8464,113.2709,112.6211,112.9417,29371.0
2016-01-27 11:30:00,130.4,131.02,130.32,131.0,39048.0,112.9676,113.5048,112.8983,113.4874,39048.0
2016-01-27 11:40:00,131.06,131.37,130.85,131.0,37306.0,113.5394,113.808,113.3575,113.4874,37306.0
2016-01-27 11:50:00,131.03,131.06,130.62,131.02,25934.0,113.5134,113.5394,113.1582,113.5048,25934.0
2016-01-27 12:00:00,130.99,131.3,130.89,130.94,14307.0,113.4788,113.7473,113.3921,113.4355,14307.0
2016-01-27 12:10:00,130.94,131.12,130.91,131.09,25937.0,113.4355,113.5914,113.4095,113.5654,25937.0
2016-01-27 12:20:00,131.05,131.14,130.91,130.98,31012.0,113.5307,113.6087,113.4095,113.4701,31012.0
2016-01-27 12:30:00,130.96,130.98,130.44,130.56,19852.0,113.4528,113.4701,113.0023,113.1063,19852.0
2016-01-27 12:40:00,130.57,130.71,130.36,130.71,19859.0,113.1149,113.2362,112.933,113.2362,19859.0
2016-01-27 12:50:00,130.61,130.71,130.55,130.67,46098.0,113.1496,113.2362,113.0976,113.2015,46098.0
2016-01-27 13:00:00,130.62,130.82,130.53,130.68,31528.0,113.1582,113.3315,113.0803,113.2102,31528.0
2016-01-27 13:10:00,130.74,130.91,130.37,130.81,31856.0,113.2622,113.4095,112.9417,113.3228,31856.0
2016-01-27 13:20:00,130.8,130.8,130.38,130.38,15103.0,113.3142,113.3142,112.9503,112.9503,15103.0
2016-01-27 13:30:00,130.4,130.53,130.3,130.34,26091.0,112.9676,113.0803,112.881,112.9157,26091.0
2016-01-27 13:40:00,130.4,130.82,130.25,130.73,44141.0,112.9676,113.3315,112.8377,113.2535,44141.0
2016-01-27 13:50:00,130.69,131.22,130.67,131.19,28112.0,113.2189,113.678,113.2015,113.652,28112.0
2016-01-27 14:00:00,131.16,131.7,129.91,129.94,67164.0,113.626,114.0939,112.5431,112.5691,67164.0
2016-01-27 14:10:00,129.93,130.46,129.7,130.33,44286.0,112.5605,113.0196,112.3612,112.907,44286.0
2016-01-27 14:20:00,130.3,130.73,130.23,130.45,26577.0,112.881,113.2535,112.8204,113.011,26577.0
2016-01-27 14:30:00,130.37,130.51,129.66,129.66,21974.0,112.9417,113.0629,112.3266,112.3266,21974.0
2016-01-27 14:40:00,129.59,129.68,129.3,129.43,24071.0,112.2659,112.3439,112.0147,112.1273,24071.0
2016-01-27 14:50:00,129.45,129.54,128.86,129.0,41078.0,112.1446,112.2226,111.6335,111.7548,41078.0
2016-01-27 15:00:00,129.0,129.01,128.11,128.59,52981.0,111.7548,111.7635,110.9838,111.3996,52981.0
2016-01-27 15:10:00,128.55,128.58,127.82,127.89,52625.0,111.365,111.3909,110.7325,110.7932,52625.0
2016-01-27 15:20:00,127.95,128.7,127.71,128.33,43283.0,110.8452,111.4949,110.6372,111.1744,43283.0
2016-01-27 15:30:00,128.3,128.67,128.14,128.25,40070.0,111.1484,111.4689,111.0098,111.1051,40070.0
2016-01-27 15:40:00,128.3,128.5,128.04,128.28,60058.0,111.1484,111.3216,110.9231,111.131,60058.0
2016-01-27 15:50:00,128.28,128.32,128.02,128.25,130194.0,111.131,111.1657,110.9058,111.1051,130194.0
2016-01-28 09:30:00,128.73,129.43,128.41,128.83,72374.0,111.5209,112.1273,111.2437,111.6075,72374.0
2016-01-28 09:40:00,128.69,129.36,128.52,129.33,45913.0,111.4862,112.0667,111.339,112.0407,45913.0
2016-01-28 09:50:00,129.37,129.8,129.37,129.58,26214.0,112.0753,112.4478,112.0753,112.2573,26214.0
2016-01-28 10:00:00,129.6,129.6,128.73,128.92,49908.0,112.2746,112.2746,111.5209,111.6855,49908.0
2016-01-28 10:10:00,128.9,128.93,128.5,128.6,46095.0,111.6682,111.6942,111.3216,111.4083,46095.0
2016-01-28 10:20:00,128.59,128.67,127.92,127.92,27067.0,111.3996,111.4689,110.8192,110.8192,27067.0
2016-01-28 10:30:00,127.88,128.56,127.57,128.56,42611.0,110.7845,111.3736,110.516,111.3736,42611.0
2016-01-28 10:40:00,128.56,128.92,128.37,128.75,19448.0,111.3736,111.6855,111.209,111.5382,19448.0
2016-01-28 10:50:00,128.85,128.92,128.43,128.82,19815.0,111.6248,111.6855,111.261,111.5989,19815.0
2016-01-28 11:00:00,128.83,129.29,128.82,129.09,24115.0,111.6075,112.006,111.5989,111.8328,24115.0
2016-01-28 11:10:00,129.06,129.19,128.77,128.81,26067.0,111.8068,111.9194,111.5555,111.5902,26067.0
2016-01-28 11:20:00,128.88,128.96,128.25,128.3,17261.0,111.6508,111.7201,111.1051,111.1484,17261.0
2016-01-28 11:30:00,128.27,128.33,128.11,128.11,13670.0,111.1224,111.1744,110.9838,110.9838,13670.0
2016-01-28 11:40:00,128.14,128.28,127.83,127.95,20750.0,111.0098,111.131,110.7412,110.8452,20750.0
2016-01-28 11:50:00,127.89,128.07,127.53,127.55,23270.0,110.7932,110.9491,110.4813,110.4986,23270.0
2016-01-28 12:00:00,127.45,128.16,127.45,127.9,26574.0,110.412,111.0271,110.412,110.8018,26574.0
2016-01-28 12:10:00,127.95,128.46,127.92,128.33,23658.0,110.8452,111.287,110.8192,111.1744,23658.0
2016-01-28 12:20:00,128.36,128.81,128.36,128.73,18284.0,111.2004,111.5902,111.2004,111.5209,18284.0
2016-01-28 12:30:00,128.75,129.05,128.56,128.56,23878.0,111.5382,111.7981,111.3736,111.3736,23878.0
2016-01-28 12:40:00,128.56,128.9,128.54,128.58,13937.0,111.3736,111.6682,111.3563,111.3909,13937.0
2016-01-28 12:50:00,128.63,128.68,128.32,128.47,15162.0,111.4343,111.4776,111.1657,111.2956,15162.0
2016-01-28 13:00:00,128.46,128.63,128.32,128.54,15723.0,111.287,111.4343,111.1657,111.3563,15723.0
2016-01-28 13:10:00,128.63,128.83,128.14,128.17,20967.0,111.4343,111.6075,111.0098,111.0358,20967.0
2016-01-28 13:20:00,128.11,128.37,127.73,128.33,22049.0,110.9838,111.209,110.6546,111.1744,22049.0
2016-01-28 13:30:00,128.38,128.61,128.34,128.52,15077.0,111.2177,111.4169,111.183,111.339,15077.0
2016-01-28 13:40:00,128.51,128.68,128.3,128.44,17026.0,111.3303,111.4776,111.1484,111.2697,17026.0
2016-01-28 13:50:00,128.42,128.55,127.9,127.94,23641.0,111.2523,111.365,110.8018,110.8365,23641.0
2016-01-28 14:00:00,127.9,128.52,127.9,128.49,15929.0,110.8018,111.339,110.8018,111.313,15929.0
2016-01-28 14:10:00,128.49,128.52,128.1,128.1,16018.0,111.313,111.339,110.9751,110.9751,16018.0
2016-01-28 14:20:00,128.13,128.39,128.07,128.35,32965.0,111.0011,111.2263,110.9491,111.1917,32965.0
2016-01-28 14:30:00,128.38,128.56,128.26,128.38,29216.0,111.2177,111.3736,111.1137,111.2177,29216.0
2016-01-28 14:40:00,128.36,128.52,128.05,128.18,23006.0,111.2004,111.339,110.9318,111.0444,23006.0
2016-01-28 14:50:00,128.23,128.31,128.05,128.31,28162.0,111.0877,111.157,110.9318,111.157,28162.0
2016-01-28 15:00:00,128.31,128.64,128.23,128.46,41043.0,111.157,111.4429,111.0877,111.287,41043.0
2016-01-28 15:10:00,128.57,128.81,128.42,128.49,31956.0,111.3823,111.5902,111.2523,111.313,31956.0
2016-01-28 15:20:00,128.47,128.56,128.16,128.21,26796.0,111.2956,111.3736,111.0271,111.0704,26796.0
2016-01-28 15:30:00,128.17,128.51,128.13,128.26,35493.0,111.0358,111.3303,111.0011,111.1137,35493.0
2016-01-28 15:40:00,128.27,128.4,127.88,128.27,47326.0,111.1224,111.235,110.7845,111.1224,47326.0
2016-01-28 15:50:00,128.23,128.38,128.1,128.22,78178.0,111.0877,111.2177,110.9751,111.0791,78178.0
2016-01-29 09:30:00,128.8,130.36,128.38,130.01,56241.0,111.5815,112.933,111.2177,112.6298,56241.0
2016-01-29 09:40:00,130.02,130.65,129.81,130.6,40316.0,112.6384,113.1842,112.4565,113.1409,40316.0
2016-01-29 09:50:00,130.55,130.77,130.15,130.3,28558.0,113.0976,113.2882,112.7511,112.881,28558.0
2016-01-29 10:00:00,130.35,130.88,130.34,130.86,29548.0,112.9243,113.3835,112.9157,113.3661,29548.0
2016-01-29 10:10:00,130.95,131.19,130.55,130.82,27584.0,113.4441,113.652,113.0976,113.3315,27584.0
2016-01-29 10:20:00,130.81,130.99,130.2,130.35,26693.0,113.3228,113.4788,112.7944,112.9243,26693.0
2016-01-29 10:30:00,130.32,130.69,130.25,130.69,33906.0,112.8983,113.2189,112.8377,113.2189,33906.0
2016-01-29 10:40:00,130.7,130.98,130.38,130.83,17613.0,113.2275,113.4701,112.9503,113.3402,17613.0
2016-01-29 10:50:00,130.85,130.95,130.58,130.6,20544.0,113.3575,113.4441,113.1236,113.1409,20544.0
2016-01-29 11:00:00,130.61,131.33,130.61,131.29,26944.0,113.1496,113.7733,113.1496,113.7387,26944.0
2016-01-29 11:10:00,131.26,131.34,130.82,130.82,38687.0,113.7127,113.782,113.3315,113.3315,38687.0
2016-01-29 11:20:00,130.91,131.07,130.63,130.69,42662.0,113.4095,113.5481,113.1669,113.2189,42662.0
2016-01-29 11:30:00,130.71,131.02,130.61,130.78,52348.0,113.2362,113.5048,113.1496,113.2968,52348.0
2016-01-29 11:40:00,130.8,131.2,130.77,131.19,26735.0,113.3142,113.6607,113.2882,113.652,26735.0
2016-01-29 11:50:00,131.16,131.79,131.12,131.72,30731.0,113.626,114.1718,113.5914,114.1112,30731.0
2016-01-29 12:00:00,131.75,131.79,131.37,131.56,25517.0,114.1372,114.1718,113.808,113.9726,25517.0
2016-01-29 12:10:00,131.55,131.85,131.51,131.78,13281.0,113.9639,114.2238,113.9293,114.1632,13281.0
2016-01-29 12:20:00,131.8,131.91,131.56,131.65,21962.0,114.1805,114.2758,113.9726,114.0505,21962.0
2016-01-29 12:30:00,131.68,131.74,131.5,131.68,25716.0,114.0765,114.1285,113.9206,114.0765,25716.0
2016-01-29 12:40:00,131.69,131.83,131.66,131.73,19285.0,114.0852,114.2065,114.0592,114.1198,19285.0
2016-01-29 12:50:00,131.71,131.92,131.66,131.86,17671.0,114.1025,114.2844,114.0592,114.2325,17671.0
2016-01-29 13:00:00,131.86,131.91,131.48,131.53,23060.0,114.2325,114.2758,113.9033,113.9466,23060.0
2016-01-29 13:10:00,131.55,131.76,131.53,131.7,16699.0,113.9639,114.1458,113.9466,114.0939,16699.0
2016-01-29 13:20:00,131.66,131.76,131.59,131.75,21475.0,114.0592,114.1458,113.9986,114.1372,21475.0
2016-01-29 13:30:00,131.76,131.94,131.53,131.67,24602.0,114.1458,114.3018,113.9466,114.0679,24602.0
2016-01-29 13:40:00,131.71,132.13,131.69,132.07,28063.0,114.1025,114.4664,114.0852,114.4144,28063.0
2016-01-29 13:50:00,132.08,132.39,132.06,132.25,74030.0,114.4231,114.6916,114.4057,114.5703,74030.0
2016-01-29 14:00:00,132.22,132.43,132.13,132.26,42854.0,114.5443,114.7263,114.4664,114.579,42854.0
2016-01-29 14:10:00,132.23,132.65,132.19,132.65,37338.0,114.553,114.9169,114.5183,114.9169,37338.0
2016-01-29 14:20:00,132.6,133.0,132.6,132.98,45178.0,114.8735,115.2201,114.8735,115.2027,45178.0
2016-01-29 14:30:00,132.97,133.04,132.6,132.66,41360.0,115.1941,115.2547,114.8735,114.9255,41360.0
2016-01-29 14:40:00,132.67,132.82,132.58,132.64,30255.0,114.9342,115.0641,114.8562,114.9082,30255.0
2016-01-29 14:50:00,132.63,132.66,132.27,132.46,36851.0,114.8995,114.9255,114.5877,114.7523,36851.0
2016-01-29 15:00:00,132.47,132.56,132.28,132.52,87323.0,114.7609,114.8389,114.5963,114.8042,87323.0
2016-01-29 15:10:00,132.52,132.53,132.34,132.46,52822.0,114.8042,114.8129,114.6483,114.7523,52822.0
2016-01-29 15:20:00,132.46,132.69,132.36,132.63,46275.0,114.7523,114.9515,114.6656,114.8995,46275.0
2016-01-29 15:30:00,132.62,132.71,132.38,132.38,53230.0,114.8909,114.9688,114.6829,114.6829,53230.0
2016-01-29 15:40:00,132.41,132.57,132.27,132.5,115411.0,114.7089,114.8475,114.5877,114.7869,115411.0
2016-01-29 15:50:00,132.49,132.9,132.41,132.84,253873.0,114.7782,115.1334,114.7089,115.0815,253873.0
2016-02-01 09:30:00,131.61,131.87,131.0,131.35,50536.0,114.0159,114.2411,113.4874,113.7906,50536.0
2016-02-01 09:40:00,131.25,131.35,130.59,130.62,44254.0,113.704,113.7906,113.1322,113.1582,44254.0
2016-02-01 09:50:00,130.59,130.72,130.36,130.65,31051.0,113.1322,113.2449,112.933,113.1842,31051.0
2016-02-01 10:00:00,130.78,130.79,130.01,130.38,59178.0,113.2968,113.3055,112.6298,112.9503,59178.0
2016-02-01 10:10:00,130.48,131.27,130.23,130.8,45289.0,113.0369,113.7213,112.8204,113.3142,45289.0
2016-02-01 10:20:00,130.85,131.27,130.44,130.68,40399.0,113.3575,113.7213,113.0023,113.2102,40399.0
2016-02-01 10:30:00,130.61,130.94,130.47,130.56,50291.0,113.1496,113.4355,113.0283,113.1063,50291.0
2016-02-01 10:40:00,130.56,131.11,130.41,131.0,40658.0,113.1063,113.5827,112.9763,113.4874,40658.0
2016-02-01 10:50:00,130.98,131.14,130.86,131.06,42226.0,113.4701,113.6087,113.3661,113.5394,42226.0
2016-02-01 11:00:00,131.01,131.15,130.72,130.77,20930.0,113.4961,113.6174,113.2449,113.2882,20930.0
2016-02-01 11:10:00,130.72,131.15,130.71,130.98,17283.0,113.2449,113.6174,113.2362,113.4701,17283.0
2016-02-01 11:20:00,130.93,131.06,130.56,131.03,23783.0,113.4268,113.5394,113.1063,113.5134,23783.0
2016-02-01 11:30:00,131.0,131.15,130.81,131.04,29702.0,113.4874,113.6174,113.3228,113.5221,29702.0
2016-02-01 11:40:00,131.04,131.14,130.88,131.01,17207.0,113.5221,113.6087,113.3835,113.4961,17207.0
2016-02-01 11:50:00,131.02,131.06,130.76,131.03,36268.0,113.5048,113.5394,113.2795,113.5134,36268.0
2016-02-01 12:00:00,131.02,131.19,130.87,130.98,25222.0,113.5048,113.652,113.3748,113.4701,25222.0
2016-02-01 12:10:00,131.03,131.09,130.93,131.0,29618.0,113.5134,113.5654,113.4268,113.4874,29618.0
2016-02-01 12:20:00,130.98,130.98,130.54,130.68,16418.0,113.4701,113.4701,113.0889,113.2102,16418.0
2016-02-01 12:30:00,130.73,130.83,130.58,130.82,13402.0,113.2535,113.3402,113.1236,113.3315,13402.0
2016-02-01 12:40:00,130.83,131.05,130.74,131.05,12784.0,113.3402,113.5307,113.2622,113.5307,12784.0
2016-02-01 12:50:00,130.98,130.98,130.7,130.83,13061.0,113.4701,113.4701,113.2275,113.3402,13061.0
2016-02-01 13:00:00,130.86,131.01,130.76,130.85,11859.0,113.3661,113.4961,113.2795,113.3575,11859.0
2016-02-01 13:10:00,130.86,130.94,130.6,130.66,22028.0,113.3661,113.4355,113.1409,113.1929,22028.0
2016-02-01 13:20:00,130.7,131.05,130.7,131.03,18384.0,113.2275,113.5307,113.2275,113.5134,18384.0
2016-02-01 13:30:00,131.03,131.04,130.76,130.91,22424.0,113.5134,113.5221,113.2795,113.4095,22424.0
2016-02-01 13:40:00,130.89,131.0,130.76,130.95,29825.0,113.3921,113.4874,113.2795,113.4441,29825.0
2016-02-01 13:50:00,130.96,131.05,130.79,131.04,18549.0,113.4528,113.5307,113.3055,113.5221,18549.0
2016-02-01 14:00:00,131.04,131.38,131.03,131.18,30240.0,113.5221,113.8166,113.5134,113.6434,30240.0
2016-02-01 14:10:00,131.14,131.53,131.12,131.47,23610.0,113.6087,113.9466,113.5914,113.8946,23610.0
2016-02-01 14:20:00,131.43,131.46,131.21,131.43,30400.0,113.8599,113.8859,113.6694,113.8599,30400.0
2016-02-01 14:30:00,131.47,131.67,131.42,131.64,21749.0,113.8946,114.0679,113.8513,114.0419,21749.0
2016-02-01 14:40:00,131.64,131.87,131.62,131.79,32951.0,114.0419,114.2411,114.0245,114.1718,32951.0
2016-02-01 14:50:00,131.8,132.24,131.72,132.21,34328.0,114.1805,114.5617,114.1112,114.5357,34328.0
2016-02-01 15:00:00,132.18,132.2,131.83,131.95,25184.0,114.5097,114.527,114.2065,114.3104,25184.0
2016-02-01 15:10:00,131.91,132.56,131.78,132.56,40542.0,114.2758,114.8389,114.1632,114.8389,40542.0
2016-02-01 15:20:00,132.57,132.74,132.49,132.63,44799.0,114.8475,114.9948,114.7782,114.8995,44799.0
2016-02-01 15:30:00,132.64,132.77,132.34,132.38,62898.0,114.9082,115.0208,114.6483,114.6829,62898.0
2016-02-01 15:40:00,132.41,132.5,132.23,132.36,85313.0,114.7089,114.7869,114.553,114.6656,85313.0
2016-02-01 15:50:00,132.36,132.61,132.23,132.3,179367.0,114.6656,114.8822,114.553,114.6136,179367.0
2016-02-02 09:30:00,131.57,132.25,130.8,130.94,77501.0,113.9812,114.5703,113.3142,113.4355,77501.0
2016-02-02 09:40:00,130.93,131.13,130.37,131.02,55840.0,113.4268,113.6001,112.9417,113.5048,55840.0
2016-02-02 09:50:00,131.0,131.56,130.73,131.0,68845.0,113.4874,113.9726,113.2535,113.4874,68845.0
2016-02-02 10:00:00,130.97,131.53,130.87,131.2,70907.0,113.4614,113.9466,113.3748,113.6607,70907.0
2016-02-02 10:10:00,131.15,131.45,130.95,130.95,75558.0,113.6174,113.8773,113.4441,113.4441,75558.0
2016-02-02 10:20:00,130.91,131.07,130.43,130.6,36861.0,113.4095,113.5481,112.9936,113.1409,36861.0
2016-02-02 10:30:00,130.59,131.0,130.5,131.0,39233.0,113.1322,113.4874,113.0543,113.4874,39233.0
2016-02-02 10:40:00,131.02,131.2,130.83,130.99,33867.0,113.5048,113.6607,113.3402,113.4788,33867.0
2016-02-02 10:50:00,131.02,131.13,130.81,131.0,20299.0,113.5048,113.6001,113.3228,113.4874,20299.0
2016-02-02 11:00:00,130.97,131.06,130.88,130.97,66267.0,113.4614,113.5394,113.3835,113.4614,66267.0
2016-02-02 11:10:00,130.92,131.06,130.68,130.78,33814.0,113.4181,113.5394,113.2102,113.2968,33814.0
2016-02-02 11:20:00,130.83,131.06,130.69,131.0,31409.0,113.3402,113.5394,113.2189,113.4874,31409.0
2016-02-02 11:30:00,131.0,131.67,130.97,131.66,17223.0,113.4874,114.0679,113.4614,114.0592,17223.0
2016-02-02 11:40:00,131.66,131.74,131.4,131.4,36454.0,114.0592,114.1285,113.834,113.834,36454.0
2016-02-02 11:50:00,131.4,131.59,131.37,131.42,29591.0,113.834,113.9986,113.808,113.8513,29591.0
2016-02-02 12:00:00,131.42,131.43,130.99,131.22,36596.0,113.8513,113.8599,113.4788,113.678,36596.0
2016-02-02 12:10:00,131.23,131.34,130.99,131.25,66472.0,113.6867,113.782,113.4788,113.704,66472.0
2016-02-02 12:20:00,131.25,131.39,131.15,131.32,71849.0,113.704,113.8253,113.6174,113.7647,71849.0
2016-02-02 12:30:00,131.28,131.81,131.24,131.76,13454.0,113.73,114.1891,113.6953,114.1458,13454.0
2016-02-02 12:40:00,131.84,131.86,131.66,131.84,14331.0,114.2151,114.2325,114.0592,114.2151,14331.0
2016-02-02 12:50:00,131.84,131.85,131.56,131.79,33091.0,114.2151,114.2238,113.9726,114.1718,33091.0
2016-02-02 13:00:00,131.8,131.83,131.48,131.52,37827.0,114.1805,114.2065,113.9033,113.9379,37827.0
2016-02-02 13:10:00,131.55,131.61,131.22,131.33,23783.0,113.9639,114.0159,113.678,113.7733,23783.0
2016-02-02 13:20:00,131.4,131.43,131.15,131.32,37222.0,113.834,113.8599,113.6174,113.7647,37222.0
2016-02-02 13:30:00,131.31,131.4,131.19,131.3,43307.0,113.756,113.834,113.652,113.7473,43307.0
2016-02-02 13:40:00,131.28,131.6,131.24,131.5,22840.0,113.73,114.0072,113.6953,113.9206,22840.0
2016-02-02 13:50:00,131.54,131.59,131.17,131.17,37801.0,113.9552,113.9986,113.6347,113.6347,37801.0
2016-02-02 14:00:00,131.16,131.32,130.96,131.05,47580.0,113.626,113.7647,113.4528,113.5307,47580.0
2016-02-02 14:10:00,131.02,131.2,130.82,131.06,15433.0,113.5048,113.6607,113.3315,113.5394,15433.0
2016-02-02 14:20:00,131.02,131.12,130.58,130.59,18812.0,113.5048,113.5914,113.1236,113.1322,18812.0
2016-02-02 14:30:00,130.64,130.78,130.48,130.69,19767.0,113.1756,113.2968,113.0369,113.2189,19767.0
2016-02-02 14:40:00,130.72,130.93,130.61,130.9,27359.0,113.2449,113.4268,113.1496,113.4008,27359.0
2016-02-02 14:50:00,130.9,131.02,130.38,130.42,31996.0,113.4008,113.5048,112.9503,112.985,31996.0
2016-02-02 15:00:00,130.41,130.5,130.05,130.05,25342.0,112.9763,113.0543,112.6644,112.6644,25342.0
2016-02-02 15:10:00,130.02,130.3,130.0,130.16,22165.0,112.6384,112.881,112.6211,112.7597,22165.0
2016-02-02 15:20:00,130.13,130.36,129.92,130.21,29406.0,112.7337,112.933,112.5518,112.803,29406.0
2016-02-02 15:30:00,130.23,130.42,130.12,130.27,29563.0,112.8204,112.985,112.7251,112.855,29563.0
2016-02-02 15:40:00,130.28,130.49,130.09,130.45,173848.0,112.8637,113.0456,112.6991,113.011,173848.0
2016-02-02 15:50:00,130.42,130.42,130.13,130.16,98939.0,112.985,112.985,112.7337,112.7597,98939.0
2016-02-03 09:30:00,130.89,131.25,130.37,130.9,31127.0,113.3921,113.704,112.9417,113.4008,31127.0
2016-02-03 09:40:00,130.84,130.92,130.35,130.5,27116.0,113.3488,113.4181,112.9243,113.0543,27116.0
2016-02-03 09:50:00,130.6,130.98,130.38,130.62,24434.0,113.1409,113.4701,112.9503,113.1582,24434.0
2016-02-03 10:00:00,130.52,130.52,129.13,129.26,45074.0,113.0716,113.0716,111.8674,111.98,45074.0
2016-02-03 10:10:00,129.26,129.38,127.98,128.53,106893.0,111.98,112.084,110.8712,111.3476,106893.0
2016-02-03 10:20:00,128.52,128.58,128.12,128.2,32071.0,111.339,111.3909,110.9924,111.0617,32071.0
2016-02-03 10:30:00,128.16,128.2,127.42,127.94,36089.0,111.0271,111.0617,110.386,110.8365,36089.0
2016-02-03 10:40:00,127.85,129.0,127.85,128.78,39222.0,110.7585,111.7548,110.7585,111.5642,39222.0
2016-02-03 10:50:00,128.81,129.78,128.8,129.55,24971.0,111.5902,112.4305,111.5815,112.2313,24971.0
2016-02-03 11:00:00,129.63,129.63,128.28,128.45,25117.0,112.3006,112.3006,111.131,111.2783,25117.0
2016-02-03 11:10:00,128.38,129.46,128.32,129.39,27518.0,111.2177,112.1533,111.1657,112.0927,27518.0
2016-02-03 11:20:00,129.34,130.01,129.33,129.9,39209.0,112.0493,112.6298,112.0407,112.5345,39209.0
2016-02-03 11:30:00,129.85,129.85,129.18,129.58,23016.0,112.4912,112.4912,111.9107,112.2573,23016.0
2016-02-03 11:40:00,129.69,130.44,129.69,130.26,21225.0,112.3526,113.0023,112.3526,112.8464,21225.0
2016-02-03 11:50:00,130.26,130.37,129.83,130.02,13045.0,112.8464,112.9417,112.4738,112.6384,13045.0
2016-02-03 12:00:00,130.07,130.31,130.03,130.2,25092.0,112.6818,112.8897,112.6471,112.7944,25092.0
2016-02-03 12:10:00,130.08,130.12,129.8,129.94,8110.0,112.6904,112.7251,112.4478,112.5691,8110.0
2016-02-03 12:20:00,129.9,130.67,129.89,130.46,31928.0,112.5345,113.2015,112.5258,113.0196,31928.0
2016-02-03 12:30:00,130.47,130.53,130.09,130.29,21594.0,113.0283,113.0803,112.6991,112.8723,21594.0
2016-02-03 12:40:00,130.25,130.34,129.97,130.22,8752.0,112.8377,112.9157,112.5951,112.8117,8752.0
2016-02-03 12:50:00,130.2,130.62,130.06,130.55,9640.0,112.7944,113.1582,112.6731,113.0976,9640.0
2016-02-03 13:00:00,130.58,130.79,130.32,130.34,14800.0,113.1236,113.3055,112.8983,112.9157,14800.0
2016-02-03 13:10:00,130.41,130.43,130.15,130.3,9646.0,112.9763,112.9936,112.7511,112.881,9646.0
2016-02-03 13:20:00,130.31,130.36,130.07,130.08,9313.0,112.8897,112.933,112.6818,112.6904,9313.0
2016-02-03 13:30:00,130.07,130.12,129.59,129.63,11118.0,112.6818,112.7251,112.2659,112.3006,11118.0
2016-02-03 13:40:00,129.61,129.97,129.59,129.82,11626.0,112.2832,112.5951,112.2659,112.4652,11626.0
2016-02-03 13:50:00,129.76,129.85,129.47,129.53,18234.0,112.4132,112.4912,112.162,112.2139,18234.0
2016-02-03 14:00:00,129.58,130.08,129.58,129.99,12647.0,112.2573,112.6904,112.2573,112.6124,12647.0
2016-02-03 14:10:00,130.0,130.26,129.91,130.0,17480.0,112.6211,112.8464,112.5431,112.6211,17480.0
2016-02-03 14:20:00,130.05,131.35,130.05,131.05,38482.0,112.6644,113.7906,112.6644,113.5307,38482.0
2016-02-03 14:30:00,131.01,131.24,130.7,130.81,26411.0,113.4961,113.6953,113.2275,113.3228,26411.0
2016-02-03 14:40:00,130.76,131.47,130.67,131.37,27291.0,113.2795,113.8946,113.2015,113.808,27291.0
2016-02-03 14:50:00,131.36,131.5,130.88,131.39,27406.0,113.7993,113.9206,113.3835,113.8253,27406.0
2016-02-03 15:00:00,131.44,131.54,131.01,131.17,124122.0,113.8686,113.9552,113.4961,113.6347,124122.0
2016-02-03 15:10:00,131.16,131.3,130.69,130.82,52124.0,113.626,113.7473,113.2189,113.3315,52124.0
2016-02-03 15:20:00,130.86,130.9,130.34,130.35,33684.0,113.3661,113.4008,112.9157,112.9243,33684.0
2016-02-03 15:30:00,130.34,130.64,130.24,130.37,50924.0,112.9157,113.1756,112.829,112.9417,50924.0
2016-02-03 15:40:00,130.35,130.79,130.28,130.68,64241.0,112.9243,113.3055,112.8637,113.2102,64241.0
2016-02-03 15:50:00,130.65,131.01,130.64,130.96,86894.0,113.1842,113.4961,113.1756,113.4528,86894.0
2016-02-04 09:30:00,130.69,132.19,130.69,132.16,59258.0,113.2189,114.5183,113.2189,114.4924,59258.0
2016-02-04 09:40:00,132.15,133.52,132.07,133.4,73665.0,114.4837,115.6705,114.4144,115.5666,73665.0
2016-02-04 09:50:00,133.24,133.82,133.09,133.72,23453.0,115.428,115.9304,115.298,115.8438,23453.0
2016-02-04 10:00:00,133.76,133.94,132.8,133.93,30269.0,115.8785,116.0344,115.0468,116.0257,30269.0
2016-02-04 10:10:00,133.94,134.98,133.68,134.92,53276.0,116.0344,116.9354,115.8092,116.8834,53276.0
2016-02-04 10:20:00,134.96,134.97,134.6,134.69,76734.0,116.918,116.9267,116.6062,116.6841,76734.0
2016-02-04 10:30:00,134.71,135.2,134.61,135.2,82024.0,116.7015,117.126,116.6148,117.126,82024.0
2016-02-04 10:40:00,135.18,135.3,134.96,135.23,61624.0,117.1086,117.2126,116.918,117.1519,61624.0
2016-02-04 10:50:00,135.18,135.38,135.07,135.27,36055.0,117.1086,117.2819,117.0133,117.1866,36055.0
2016-02-04 11:00:00,135.28,135.41,134.83,134.9,25264.0,117.1953,117.3079,116.8054,116.8661,25264.0
2016-02-04 11:10:00,134.9,135.18,134.74,134.82,32153.0,116.8661,117.1086,116.7275,116.7968,32153.0
2016-02-04 11:20:00,134.77,135.39,134.77,135.21,45416.0,116.7534,117.2906,116.7534,117.1346,45416.0
2016-02-04 11:30:00,135.24,135.34,134.88,134.94,52095.0,117.1606,117.2472,116.8487,116.9007,52095.0
2016-02-04 11:40:00,135.02,135.27,134.63,134.95,76399.0,116.97,117.1866,116.6322,116.9094,76399.0
2016-02-04 11:50:00,134.93,135.43,134.83,134.87,88835.0,116.8921,117.3252,116.8054,116.8401,88835.0
2016-02-04 12:00:00,134.87,135.44,134.76,135.36,41810.0,116.8401,117.3339,116.7448,117.2646,41810.0
2016-02-04 12:10:00,135.38,136.09,135.1,135.48,104159.0,117.2819,117.897,117.0393,117.3685,104159.0
2016-02-04 12:20:00,135.5,135.6,134.72,134.76,90270.0,117.3859,117.4725,116.7101,116.7448,90270.0
2016-02-04 12:30:00,134.79,135.23,134.7,135.1,81160.0,116.7708,117.1519,116.6928,117.0393,81160.0
2016-02-04 12:40:00,135.18,135.36,134.93,135.08,97800.0,117.1086,117.2646,116.8921,117.022,97800.0
2016-02-04 12:50:00,135.11,135.14,134.72,134.81,56468.0,117.048,117.074,116.7101,116.7881,56468.0
2016-02-04 13:00:00,134.77,135.28,134.77,135.25,36381.0,116.7534,117.1953,116.7534,117.1693,36381.0
2016-02-04 13:10:00,135.16,135.33,134.96,135.03,26684.0,117.0913,117.2386,116.918,116.9787,26684.0
2016-02-04 13:20:00,135.0,135.39,135.0,135.16,41379.0,116.9527,117.2906,116.9527,117.0913,41379.0
2016-02-04 13:30:00,135.15,135.47,135.07,135.13,34523.0,117.0826,117.3599,117.0133,117.0653,34523.0
2016-02-04 13:40:00,135.09,135.1,134.5,134.5,26834.0,117.0307,117.0393,116.5195,116.5195,26834.0
2016-02-04 13:50:00,134.48,134.8,134.37,134.59,25635.0,116.5022,116.7794,116.4069,116.5975,25635.0
2016-02-04 14:00:00,134.63,134.64,134.2,134.23,26067.0,116.6322,116.6408,116.2596,116.2856,26067.0
2016-02-04 14:10:00,134.21,134.46,134.15,134.27,21633.0,116.2683,116.4849,116.2163,116.3203,21633.0
2016-02-04 14:20:00,134.3,134.43,134.08,134.14,28586.0,116.3463,116.4589,116.1557,116.2077,28586.0
2016-02-04 14:30:00,134.12,134.45,134.0,134.02,24985.0,116.1903,116.4762,116.0864,116.1037,24985.0
2016-02-04 14:40:00,134.09,134.28,134.0,134.22,15797.0,116.1643,116.3289,116.0864,116.277,15797.0
2016-02-04 14:50:00,134.19,134.46,134.02,134.44,27301.0,116.251,116.4849,116.1037,116.4676,27301.0
2016-02-04 15:00:00,134.42,134.42,133.95,133.98,46556.0,116.4502,116.4502,116.0431,116.0691,46556.0
2016-02-04 15:10:00,134.01,134.41,133.9,134.02,51201.0,116.095,116.4416,115.9997,116.1037,51201.0
2016-02-04 15:20:00,134.05,134.39,134.05,134.07,36259.0,116.1297,116.4242,116.1297,116.147,36259.0
2016-02-04 15:30:00,134.03,134.19,133.81,134.14,59656.0,116.1124,116.251,115.9218,116.2077,59656.0
2016-02-04 15:40:00,134.16,134.37,134.05,134.18,93404.0,116.225,116.4069,116.1297,116.2423,93404.0
2016-02-04 15:50:00,134.2,134.39,134.13,134.22,101109.0,116.2596,116.4242,116.199,116.277,101109.0
2016-02-05 09:30:00,133.25,134.39,133.01,134.39,38772.0,115.4366,116.4242,115.2287,116.4242,38772.0
2016-02-05 09:40:00,134.39,134.39,133.21,133.68,50359.0,116.4242,116.4242,115.402,115.8092,50359.0
2016-02-05 09:50:00,133.6,134.45,133.58,134.17,38012.0,115.7399,116.4762,115.7225,116.2337,38012.0
2016-02-05 10:00:00,134.21,134.55,133.92,133.92,30920.0,116.2683,116.5629,116.0171,116.0171,30920.0
2016-02-05 10:10:00,133.97,134.32,133.79,134.12,28857.0,116.0604,116.3636,115.9045,116.1903,28857.0
2016-02-05 10:20:00,134.07,134.25,133.16,133.25,32573.0,116.147,116.303,115.3587,115.4366,32573.0
2016-02-05 10:30:00,133.21,133.76,133.03,133.68,19997.0,115.402,115.8785,115.2461,115.8092,19997.0
2016-02-05 10:40:00,133.68,134.08,133.54,133.78,24921.0,115.8092,116.1557,115.6879,115.8958,24921.0
2016-02-05 10:50:00,133.75,133.85,133.19,133.28,44871.0,115.8698,115.9564,115.3847,115.4626,44871.0
2016-02-05 11:00:00,133.32,133.58,132.69,132.89,31409.0,115.4973,115.7225,114.9515,115.1248,31409.0
2016-02-05 11:10:00,132.84,133.04,132.58,132.58,23021.0,115.0815,115.2547,114.8562,114.8562,23021.0
2016-02-05 11:20:00,132.66,132.8,132.21,132.31,32662.0,114.9255,115.0468,114.5357,114.6223,32662.0
2016-02-05 11:30:00,132.27,132.33,132.03,132.22,45270.0,114.5877,114.6396,114.3797,114.5443,45270.0
2016-02-05 11:40:00,132.19,132.52,132.04,132.47,21889.0,114.5183,114.8042,114.3884,114.7609,21889.0
2016-02-05 11:50:00,132.49,132.9,132.49,132.68,19384.0,114.7782,115.1334,114.7782,114.9428,19384.0
2016-02-05 12:00:00,132.71,133.0,132.64,132.92,34248.0,114.9688,115.2201,114.9082,115.1508,34248.0
2016-02-05 12:10:00,132.92,133.0,132.71,132.79,17471.0,115.1508,115.2201,114.9688,115.0381,17471.0
2016-02-05 12:20:00,132.81,133.12,132.81,133.06,16461.0,115.0555,115.324,115.0555,115.272,16461.0
2016-02-05 12:30:00,133.08,133.46,132.95,133.36,15269.0,115.2894,115.6186,115.1767,115.5319,15269.0
2016-02-05 12:40:00,133.36,133.43,133.17,133.36,16621.0,115.5319,115.5926,115.3673,115.5319,16621.0
2016-02-05 12:50:00,133.4,133.44,132.91,133.09,20554.0,115.5666,115.6012,115.1421,115.298,20554.0
2016-02-05 13:00:00,133.08,133.46,133.08,133.33,10551.0,115.2894,115.6186,115.2894,115.5059,10551.0
2016-02-05 13:10:00,133.42,133.42,132.99,133.18,12984.0,115.5839,115.5839,115.2114,115.376,12984.0
2016-02-05 13:20:00,133.14,133.24,132.85,133.16,18344.0,115.3413,115.428,115.0901,115.3587,18344.0
2016-02-05 13:30:00,133.19,133.2,132.84,132.84,12612.0,115.3847,115.3933,115.0815,115.0815,12612.0
2016-02-05 13:40:00,132.83,132.93,132.55,132.62,16689.0,115.0728,115.1594,114.8302,114.8909,16689.0
2016-02-05 13:50:00,132.65,132.98,132.49,132.91,13491.0,114.9169,115.2027,114.7782,115.1421,13491.0
2016-02-05 14:00:00,132.9,133.02,132.66,132.76,13804.0,115.1334,115.2374,114.9255,115.0121,13804.0
2016-02-05 14:10:00,132.73,132.73,131.94,132.16,26813.0,114.9862,114.9862,114.3018,114.4924,26813.0
2016-02-05 14:20:00,132.23,132.4,132.05,132.05,12372.0,114.553,114.7003,114.3971,114.3971,12372.0
2016-02-05 14:30:00,132.04,132.67,132.04,132.61,14185.0,114.3884,114.9342,114.3884,114.8822,14185.0
2016-02-05 14:40:00,132.64,132.64,132.19,132.54,13952.0,114.9082,114.9082,114.5183,114.8216,13952.0
2016-02-05 14:50:00,132.55,132.57,132.13,132.16,20393.0,114.8302,114.8475,114.4664,114.4924,20393.0
2016-02-05 15:00:00,132.19,132.32,131.8,132.29,28918.0,114.5183,114.631,114.1805,114.605,28918.0
2016-02-05 15:10:00,132.29,132.39,132.18,132.29,43316.0,114.605,114.6916,114.5097,114.605,43316.0
2016-02-05 15:20:00,132.32,132.33,131.9,131.93,32375.0,114.631,114.6396,114.2671,114.2931,32375.0
2016-02-05 15:30:00,131.93,132.02,131.76,131.76,33334.0,114.2931,114.3711,114.1458,114.1458,33334.0
2016-02-05 15:40:00,131.75,132.02,131.63,131.87,84659.0,114.1372,114.3711,114.0332,114.2411,84659.0
2016-02-05 15:50:00,131.83,131.94,131.63,131.89,152740.0,114.2065,114.3018,114.0332,114.2585,152740.0
2016-02-08 09:30:00,130.28,130.45,129.44,129.64,40305.0,112.8637,113.011,112.136,112.3092,40305.0
2016-02-08 09:40:00,129.64,130.48,129.61,129.95,27694.0,112.3092,113.0369,112.2832,112.5778,27694.0
2016-02-08 09:50:00,129.94,129.94,129.07,129.36,20782.0,112.5691,112.5691,111.8154,112.0667,20782.0
2016-02-08 10:00:00,129.32,130.06,129.15,129.2,19482.0,112.032,112.6731,111.8847,111.9281,19482.0
2016-02-08 10:10:00,129.25,129.68,129.07,129.11,19409.0,111.9714,112.3439,111.8154,111.8501,19409.0
2016-02-08 10:20:00,129.09,129.82,129.01,129.7,24522.0,111.8328,112.4652,111.7635,112.3612,24522.0
2016-02-08 10:30:00,129.65,130.09,129.63,130.09,32122.0,112.3179,112.6991,112.3006,112.6991,32122.0
2016-02-08 10:40:00,130.09,130.16,129.5,129.59,19056.0,112.6991,112.7597,112.188,112.2659,19056.0
2016-02-08 10:50:00,129.57,129.7,129.23,129.35,20689.0,112.2486,112.3612,111.954,112.058,20689.0
2016-02-08 11:00:00,129.29,129.47,128.9,128.97,29890.0,112.006,112.162,111.6682,111.7288,29890.0
2016-02-08 11:10:00,128.94,129.0,128.4,128.84,36957.0,111.7028,111.7548,111.235,111.6162,36957.0
2016-02-08 11:20:00,128.8,129.13,128.67,128.84,35838.0,111.5815,111.8674,111.4689,111.6162,35838.0
2016-02-08 11:30:00,128.86,129.12,128.69,128.84,35049.0,111.6335,111.8588,111.4862,111.6162,35049.0
2016-02-08 11:40:00,128.81,129.17,128.49,128.71,18971.0,111.5902,111.9021,111.313,111.5036,18971.0
2016-02-08 11:50:00,128.69,129.05,128.61,128.91,13727.0,111.4862,111.7981,111.4169,111.6768,13727.0
2016-02-08 12:00:00,128.97,129.2,128.84,129.2,20805.0,111.7288,111.9281,111.6162,111.9281,20805.0
2016-02-08 12:10:00,129.18,129.36,129.01,129.19,16402.0,111.9107,112.0667,111.7635,111.9194,16402.0
2016-02-08 12:20:00,129.11,129.49,129.11,129.34,25975.0,111.8501,112.1793,111.8501,112.0493,25975.0
2016-02-08 12:30:00,129.33,129.54,129.24,129.24,35496.0,112.0407,112.2226,111.9627,111.9627,35496.0
2016-02-08 12:40:00,129.28,129.49,129.22,129.39,17663.0,111.9974,112.1793,111.9454,112.0927,17663.0
2016-02-08 12:50:00,129.41,129.44,129.14,129.18,7936.0,112.11,112.136,111.8761,111.9107,7936.0
2016-02-08 13:00:00,129.22,129.28,129.01,129.11,11897.0,111.9454,111.9974,111.7635,111.8501,11897.0
2016-02-08 13:10:00,129.16,129.23,129.01,129.04,10675.0,111.8934,111.954,111.7635,111.7894,10675.0
2016-02-08 13:20:00,129.05,129.18,128.8,128.92,12078.0,111.7981,111.9107,111.5815,111.6855,12078.0
2016-02-08 13:30:00,128.87,129.08,128.87,129.02,16008.0,111.6422,111.8241,111.6422,111.7721,16008.0
2016-02-08 13:40:00,128.97,129.0,128.5,128.51,22032.0,111.7288,111.7548,111.3216,111.3303,22032.0
2016-02-08 13:50:00,128.51,128.56,128.4,128.43,18760.0,111.3303,111.3736,111.235,111.261,18760.0
2016-02-08 14:00:00,128.48,128.73,128.45,128.6,142923.0,111.3043,111.5209,111.2783,111.4083,142923.0
2016-02-08 14:10:00,128.64,128.64,128.23,128.3,20489.0,111.4429,111.4429,111.0877,111.1484,20489.0
2016-02-08 14:20:00,128.33,128.59,128.24,128.25,36714.0,111.1744,111.3996,111.0964,111.1051,36714.0
2016-02-08 14:30:00,128.3,128.4,128.05,128.29,32649.0,111.1484,111.235,110.9318,111.1397,32649.0
2016-02-08 14:40:00,128.35,128.52,128.22,128.33,37142.0,111.1917,111.339,111.0791,111.1744,37142.0
2016-02-08 14:50:00,128.34,128.5,128.23,128.5,24196.0,111.183,111.3216,111.0877,111.3216,24196.0
2016-02-08 15:00:00,128.47,128.87,128.41,128.65,31935.0,111.2956,111.6422,111.2437,111.4516,31935.0
2016-02-08 15:10:00,128.69,129.16,128.64,129.02,71518.0,111.4862,111.8934,111.4429,111.7721,71518.0
2016-02-08 15:20:00,128.98,129.45,128.94,129.36,48386.0,111.7375,112.1446,111.7028,112.0667,48386.0
2016-02-08 15:30:00,129.41,130.05,129.41,129.85,55261.0,112.11,112.6644,112.11,112.4912,55261.0
2016-02-08 15:40:00,129.85,130.99,129.85,130.63,78168.0,112.4912,113.4788,112.4912,113.1669,78168.0
2016-02-08 15:50:00,130.63,130.67,130.07,130.34,91634.0,113.1669,113.2015,112.6818,112.9157,91634.0
2016-02-09 09:30:00,129.25,130.1,128.45,129.42,59469.0,111.9714,112.7077,111.2783,112.1186,59469.0
2016-02-09 09:40:00,129.42,130.33,128.75,130.26,45156.0,112.1186,112.907,111.5382,112.8464,45156.0
2016-02-09 09:50:00,130.34,130.76,130.03,130.27,54829.0,112.9157,113.2795,112.6471,112.855,54829.0
2016-02-09 10:00:00,130.27,131.15,130.18,130.91,56802.0,112.855,113.6174,112.777,113.4095,56802.0
2016-02-09 10:10:00,130.97,130.97,129.95,130.15,38085.0,113.4614,113.4614,112.5778,112.7511,38085.0
2016-02-09 10:20:00,130.12,130.5,129.91,129.94,53359.0,112.7251,113.0543,112.5431,112.5691,53359.0
2016-02-09 10:30:00,129.9,129.98,129.1,129.12,25359.0,112.5345,112.6038,111.8414,111.8588,25359.0
2016-02-09 10:40:00,129.2,129.2,128.75,128.86,48697.0,111.9281,111.9281,111.5382,111.6335,48697.0
2016-02-09 10:50:00,128.88,129.19,128.53,128.67,27479.0,111.6508,111.9194,111.3476,111.4689,27479.0
2016-02-09 11:00:00,128.68,129.19,128.68,129.01,47946.0,111.4776,111.9194,111.4776,111.7635,47946.0
2016-02-09 11:10:00,129.01,129.64,128.92,129.27,25845.0,111.7635,112.3092,111.6855,111.9887,25845.0
2016-02-09 11:20:00,129.42,129.91,129.42,129.46,23831.0,112.1186,112.5431,112.1186,112.1533,23831.0
2016-02-09 11:30:00,129.46,129.8,129.04,129.18,30621.0,112.1533,112.4478,111.7894,111.9107,30621.0
2016-02-09 11:40:00,129.2,129.7,129.2,129.5,32604.0,111.9281,112.3612,111.9281,112.188,32604.0
2016-02-09 11:50:00,129.45,129.87,129.13,129.23,21479.0,112.1446,112.5085,111.8674,111.954,21479.0
2016-02-09 12:00:00,129.21,129.25,128.74,129.03,27623.0,111.9367,111.9714,111.5296,111.7808,27623.0
2016-02-09 12:10:00,129.0,129.03,128.41,128.52,24373.0,111.7548,111.7808,111.2437,111.339,24373.0
2016-02-09 12:20:00,128.47,128.84,128.37,128.43,38155.0,111.2956,111.6162,111.209,111.261,38155.0
2016-02-09 12:30:00,128.42,129.19,128.42,128.79,15942.0,111.2523,111.9194,111.2523,111.5729,15942.0
2016-02-09 12:40:00,128.81,128.86,128.48,128.5,14666.0,111.5902,111.6335,111.3043,111.3216,14666.0
2016-02-09 12:50:00,128.44,128.9,128.42,128.81,19844.0,111.2697,111.6682,111.2523,111.5902,19844.0
2016-02-09 13:00:00,128.78,128.94,128.17,128.39,55653.0,111.5642,111.7028,111.0358,111.2263,55653.0
2016-02-09 13:10:00,128.22,128.3,128.06,128.28,17483.0,111.0791,111.1484,110.9405,111.131,17483.0
2016-02-09 13:20:00,128.21,128.64,128.21,128.57,16848.0,111.0704,111.4429,111.0704,111.3823,16848.0
2016-02-09 13:30:00,128.59,128.99,128.35,128.35,24645.0,111.3996,111.7461,111.1917,111.1917,24645.0
2016-02-09 13:40:00,128.44,128.81,128.24,128.52,26042.0,111.2697,111.5902,111.0964,111.339,26042.0
2016-02-09 13:50:00,128.47,129.03,128.36,129.01,37953.0,111.2956,111.7808,111.2004,111.7635,37953.0
2016-02-09 14:00:00,129.02,129.92,129.02,129.7,34645.0,111.7721,112.5518,111.7721,112.3612,34645.0
2016-02-09 14:10:00,129.8,129.87,129.29,129.45,36102.0,112.4478,112.5085,112.006,112.1446,36102.0
2016-02-09 14:20:00,129.48,129.67,129.24,129.56,44229.0,112.1706,112.3352,111.9627,112.2399,44229.0
2016-02-09 14:30:00,129.53,130.22,129.53,130.01,38757.0,112.2139,112.8117,112.2139,112.6298,38757.0
2016-02-09 14:40:00,129.99,130.46,129.86,129.9,26455.0,112.6124,113.0196,112.4998,112.5345,26455.0
2016-02-09 14:50:00,129.93,130.38,129.88,130.22,41322.0,112.5605,112.9503,112.5172,112.8117,41322.0
2016-02-09 15:00:00,130.19,131.16,130.18,130.9,34610.0,112.7857,113.626,112.777,113.4008,34610.0
2016-02-09 15:10:00,130.82,131.05,130.52,130.52,29729.0,113.3315,113.5307,113.0716,113.0716,29729.0
2016-02-09 15:20:00,130.5,130.62,129.96,130.2,29229.0,113.0543,113.1582,112.5865,112.7944,29229.0
2016-02-09 15:30:00,130.28,130.53,130.11,130.28,27338.0,112.8637,113.0803,112.7164,112.8637,27338.0
2016-02-09 15:40:00,130.32,130.32,129.66,129.74,65046.0,112.8983,112.8983,112.3266,112.3959,65046.0
2016-02-09 15:50:00,129.78,129.9,129.61,129.79,79710.0,112.4305,112.5345,112.2832,112.4392,79710.0
2016-02-10 09:30:00,130.65,131.11,130.44,130.63,32661.0,113.1842,113.5827,113.0023,113.1669,32661.0
2016-02-10 09:40:00,130.62,130.75,130.17,130.75,23986.0,113.1582,113.2709,112.7684,113.2709,23986.0
2016-02-10 09:50:00,130.8,131.16,130.37,130.91,12314.0,113.3142,113.626,112.9417,113.4095,12314.0
2016-02-10 10:00:00,130.88,131.11,130.31,130.77,28630.0,113.3835,113.5827,112.8897,113.2882,28630.0
2016-02-10 10:10:00,130.77,131.33,130.66,131.33,12931.0,113.2882,113.7733,113.1929,113.7733,12931.0
2016-02-10 10:20:00,131.51,131.58,130.57,130.57,27010.0,113.9293,113.9899,113.1149,113.1149,27010.0
2016-02-10 10:30:00,130.63,131.78,130.63,130.85,38575.0,113.1669,114.1632,113.1669,113.3575,38575.0
2016-02-10 10:40:00,130.84,131.02,130.4,130.95,24749.0,113.3488,113.5048,112.9676,113.4441,24749.0
2016-02-10 10:50:00,131.0,131.01,130.01,130.11,46617.0,113.4874,113.4961,112.6298,112.7164,46617.0
2016-02-10 11:00:00,130.23,130.61,129.58,129.84,44883.0,112.8204,113.1496,112.2573,112.4825,44883.0
2016-02-10 11:10:00,129.83,130.24,129.64,130.18,16789.0,112.4738,112.829,112.3092,112.777,16789.0
2016-02-10 11:20:00,130.13,130.26,129.67,129.69,17247.0,112.7337,112.8464,112.3352,112.3526,17247.0
2016-02-10 11:30:00,129.69,130.0,129.39,129.4,19543.0,112.3526,112.6211,112.0927,112.1013,19543.0
2016-02-10 11:40:00,129.46,129.77,129.28,129.71,10533.0,112.1533,112.4219,111.9974,112.3699,10533.0
2016-02-10 11:50:00,129.76,129.88,129.46,129.77,14973.0,112.4132,112.5172,112.1533,112.4219,14973.0
2016-02-10 12:00:00,129.81,129.91,129.47,129.74,25646.0,112.4565,112.5431,112.162,112.3959,25646.0
2016-02-10 12:10:00,129.78,129.78,129.28,129.31,17195.0,112.4305,112.4305,111.9974,112.0234,17195.0
2016-02-10 12:20:00,129.34,129.41,129.04,129.15,48406.0,112.0493,112.11,111.7894,111.8847,48406.0
2016-02-10 12:30:00,129.22,129.46,129.07,129.37,45707.0,111.9454,112.1533,111.8154,112.0753,45707.0
2016-02-10 12:40:00,129.48,129.78,129.48,129.69,9882.0,112.1706,112.4305,112.1706,112.3526,9882.0
2016-02-10 12:50:00,129.74,130.15,129.74,130.0,19197.0,112.3959,112.7511,112.3959,112.6211,19197.0
2016-02-10 13:00:00,130.04,130.07,129.75,129.86,16135.0,112.6558,112.6818,112.4045,112.4998,16135.0
2016-02-10 13:10:00,129.86,130.02,129.48,129.52,26826.0,112.4998,112.6384,112.1706,112.2053,26826.0
2016-02-10 13:20:00,129.55,129.65,129.2,129.28,15291.0,112.2313,112.3179,111.9281,111.9974,15291.0
2016-02-10 13:30:00,129.31,129.31,129.15,129.17,19028.0,112.0234,112.0234,111.8847,111.9021,19028.0
2016-02-10 13:40:00,129.18,129.5,129.09,129.09,37906.0,111.9107,112.188,111.8328,111.8328,37906.0
2016-02-10 13:50:00,129.09,129.21,128.8,128.91,16223.0,111.8328,111.9367,111.5815,111.6768,16223.0
2016-02-10 14:00:00,128.91,129.08,128.68,128.7,32948.0,111.6768,111.8241,111.4776,111.4949,32948.0
2016-02-10 14:10:00,128.74,128.77,128.5,128.7,40879.0,111.5296,111.5555,111.3216,111.4949,40879.0
2016-02-10 14:20:00,128.72,128.72,128.29,128.44,35427.0,111.5122,111.5122,111.1397,111.2697,35427.0
2016-02-10 14:30:00,128.42,128.62,128.18,128.18,29938.0,111.2523,111.4256,111.0444,111.0444,29938.0
2016-02-10 14:40:00,128.22,128.22,127.87,128.0,39135.0,111.0791,111.0791,110.7759,110.8885,39135.0
2016-02-10 14:50:00,127.98,128.07,127.76,127.8,69601.0,110.8712,110.9491,110.6806,110.7152,69601.0
2016-02-10 15:00:00,127.8,128.65,127.8,128.37,40485.0,110.7152,111.4516,110.7152,111.209,40485.0
2016-02-10 15:10:00,128.39,128.46,127.9,127.99,68400.0,111.2263,111.287,110.8018,110.8798,68400.0
2016-02-10 15:20:00,128.01,128.39,127.79,127.82,89453.0,110.8971,111.2263,110.7066,110.7325,89453.0
2016-02-10 15:30:00,127.83,128.08,127.58,127.62,114201.0,110.7412,110.9578,110.5246,110.5593,114201.0
2016-02-10 15:40:00,127.56,128.08,127.38,127.97,79187.0,110.5073,110.9578,110.3514,110.8625,79187.0
2016-02-10 15:50:00,127.94,127.94,127.36,127.6,198098.0,110.8365,110.8365,110.334,110.542,198098.0
2016-02-11 09:30:00,125.54,126.0,124.73,124.93,77291.0,108.7573,109.1558,108.0556,108.2289,77291.0
2016-02-11 09:40:00,124.76,125.63,124.63,125.23,37124.0,108.0816,108.8353,107.969,108.4888,37124.0
2016-02-11 09:50:00,125.25,126.34,125.0,126.02,42300.0,108.5061,109.4504,108.2895,109.1732,42300.0
2016-02-11 10:00:00,125.78,126.99,125.74,126.57,55026.0,108.9653,110.0135,108.9306,109.6496,55026.0
2016-02-11 10:10:00,126.52,126.52,125.51,125.79,55344.0,109.6063,109.6063,108.7314,108.9739,55344.0
2016-02-11 10:20:00,125.88,125.98,125.14,125.15,23064.0,109.0519,109.1385,108.4108,108.4195,23064.0
2016-02-11 10:30:00,125.21,125.42,124.65,124.65,33496.0,108.4715,108.6534,107.9863,107.9863,33496.0
2016-02-11 10:40:00,124.63,124.69,124.11,124.15,64230.0,107.969,108.021,107.5185,107.5532,64230.0
2016-02-11 10:50:00,124.18,124.48,123.9,124.25,49132.0,107.5792,107.839,107.3366,107.6398,49132.0
2016-02-11 11:00:00,124.24,124.51,124.11,124.35,51119.0,107.6311,107.865,107.5185,107.7264,51119.0
2016-02-11 11:10:00,124.4,124.74,124.13,124.72,53390.0,107.7697,108.0643,107.5358,108.047,53390.0
2016-02-11 11:20:00,124.79,125.06,124.2,124.31,32064.0,108.1076,108.3415,107.5965,107.6918,32064.0
2016-02-11 11:30:00,124.28,124.73,124.13,124.73,38544.0,107.6658,108.0556,107.5358,108.0556,38544.0
2016-02-11 11:40:00,124.74,124.88,124.35,124.35,26280.0,108.0643,108.1856,107.7264,107.7264,26280.0
2016-02-11 11:50:00,124.32,124.97,124.31,124.77,35502.0,107.7004,108.2635,107.6918,108.0903,35502.0
2016-02-11 12:00:00,124.79,125.09,124.64,124.69,45170.0,108.1076,108.3675,107.9777,108.021,45170.0
2016-02-11 12:10:00,124.68,125.05,124.4,124.5,49196.0,108.0123,108.3328,107.7697,107.8564,49196.0
2016-02-11 12:20:00,124.51,124.64,124.09,124.23,23542.0,107.865,107.9777,107.5012,107.6225,23542.0
2016-02-11 12:30:00,124.21,124.21,123.72,124.02,26235.0,107.6051,107.6051,107.1806,107.4405,26235.0
2016-02-11 12:40:00,124.03,124.11,123.79,124.09,20020.0,107.4492,107.5185,107.2413,107.5012,20020.0
2016-02-11 12:50:00,124.05,124.59,124.05,124.52,32274.0,107.4665,107.9343,107.4665,107.8737,32274.0
2016-02-11 13:00:00,124.47,124.81,124.31,124.51,35025.0,107.8304,108.1249,107.6918,107.865,35025.0
2016-02-11 13:10:00,124.48,124.59,124.21,124.33,36261.0,107.839,107.9343,107.6051,107.7091,36261.0
2016-02-11 13:20:00,124.43,124.63,123.91,123.96,27461.0,107.7957,107.969,107.3452,107.3886,27461.0
2016-02-11 13:30:00,123.91,124.19,123.41,123.54,35999.0,107.3452,107.5878,106.9121,107.0247,35999.0
2016-02-11 13:40:00,123.51,123.62,123.25,123.32,44318.0,106.9987,107.094,106.7735,106.8341,44318.0
2016-02-11 13:50:00,123.31,123.44,123.15,123.44,31897.0,106.8255,106.9381,106.6868,106.9381,31897.0
2016-02-11 14:00:00,123.48,123.5,123.08,123.38,35664.0,106.9727,106.9901,106.6262,106.8861,35664.0
2016-02-11 14:10:00,123.43,123.85,123.23,123.27,42120.0,106.9294,107.2933,106.7562,106.7908,42120.0
2016-02-11 14:20:00,123.22,123.58,123.06,123.08,66717.0,106.7475,107.0594,106.6089,106.6262,66717.0
2016-02-11 14:30:00,123.08,123.84,122.78,123.81,65562.0,106.6262,107.2846,106.3663,107.2586,65562.0
2016-02-11 14:40:00,123.91,124.93,123.52,124.93,66502.0,107.3452,108.2289,107.0074,108.2289,66502.0
2016-02-11 14:50:00,124.86,125.49,124.83,125.2,112815.0,108.1682,108.714,108.1423,108.4628,112815.0
2016-02-11 15:00:00,125.2,125.21,123.79,124.22,64063.0,108.4628,108.4715,107.2413,107.6138,64063.0
2016-02-11 15:10:00,124.32,124.58,123.97,123.97,66291.0,107.7004,107.9257,107.3972,107.3972,66291.0
2016-02-11 15:20:00,124.04,124.62,123.97,124.6,43316.0,107.4579,107.9603,107.3972,107.943,43316.0
2016-02-11 15:30:00,124.59,124.86,124.11,124.81,68327.0,107.9343,108.1682,107.5185,108.1249,68327.0
2016-02-11 15:40:00,124.81,124.89,124.5,124.76,107390.0,108.1249,108.1942,107.8564,108.0816,107390.0
2016-02-11 15:50:00,124.8,125.08,124.43,124.45,278747.0,108.1163,108.3588,107.7957,107.8131,278747.0
2016-02-12 09:30:00,125.55,126.72,125.39,126.47,52813.0,108.766,109.7796,108.6274,109.563,52813.0
2016-02-12 09:40:00,126.61,126.94,125.99,126.13,31234.0,109.6843,109.9702,109.1472,109.2685,31234.0
2016-02-12 09:50:00,126.1,126.9,125.91,126.4,29791.0,109.2425,109.9355,109.0779,109.5024,29791.0
2016-02-12 10:00:00,126.46,126.75,126.07,126.75,26074.0,109.5544,109.8056,109.2165,109.8056,26074.0
2016-02-12 10:10:00,126.8,127.39,126.65,127.39,35524.0,109.8489,110.36,109.719,110.36,35524.0
2016-02-12 10:20:00,127.4,127.41,126.83,127.11,21114.0,110.3687,110.3774,109.8749,110.1175,21114.0
2016-02-12 10:30:00,127.22,127.58,127.0,127.25,18073.0,110.2128,110.5246,110.0222,110.2387,18073.0
2016-02-12 10:40:00,127.21,127.43,126.93,127.41,20747.0,110.2041,110.3947,109.9615,110.3774,20747.0
2016-02-12 10:50:00,127.43,127.79,127.19,127.47,31520.0,110.3947,110.7066,110.1868,110.4293,31520.0
2016-02-12 11:00:00,127.47,127.91,127.41,127.65,79145.0,110.4293,110.8105,110.3774,110.5853,79145.0
2016-02-12 11:10:00,127.65,127.84,127.49,127.65,39459.0,110.5853,110.7499,110.4467,110.5853,39459.0
2016-02-12 11:20:00,127.65,127.76,127.32,127.5,32109.0,110.5853,110.6806,110.2994,110.4553,32109.0
2016-02-12 11:30:00,127.56,127.74,127.4,127.5,43237.0,110.5073,110.6632,110.3687,110.4553,43237.0
2016-02-12 11:40:00,127.5,127.64,127.47,127.56,32278.0,110.4553,110.5766,110.4293,110.5073,32278.0
2016-02-12 11:50:00,127.53,127.65,127.46,127.59,44326.0,110.4813,110.5853,110.4207,110.5333,44326.0
2016-02-12 12:00:00,127.59,127.71,127.34,127.34,53011.0,110.5333,110.6372,110.3167,110.3167,53011.0
2016-02-12 12:10:00,127.34,127.51,127.25,127.36,22165.0,110.3167,110.464,110.2387,110.334,22165.0
2016-02-12 12:20:00,127.37,127.69,127.26,127.43,23314.0,110.3427,110.6199,110.2474,110.3947,23314.0
2016-02-12 12:30:00,127.42,127.51,126.99,127.19,26849.0,110.386,110.464,110.0135,110.1868,26849.0
2016-02-12 12:40:00,127.22,127.27,126.99,127.0,23207.0,110.2128,110.2561,110.0135,110.0222,23207.0
2016-02-12 12:50:00,127.05,127.47,127.05,127.36,8662.0,110.0655,110.4293,110.0655,110.334,8662.0
2016-02-12 13:00:00,127.34,127.65,127.34,127.56,15992.0,110.3167,110.5853,110.3167,110.5073,15992.0
2016-02-12 13:10:00,127.61,127.71,127.29,127.34,22170.0,110.5506,110.6372,110.2734,110.3167,22170.0
2016-02-12 13:20:00,127.38,127.54,127.21,127.45,7290.0,110.3514,110.49,110.2041,110.412,7290.0
2016-02-12 13:30:00,127.45,127.66,127.22,127.5,18123.0,110.412,110.5939,110.2128,110.4553,18123.0
2016-02-12 13:40:00,127.5,127.65,127.42,127.65,19581.0,110.4553,110.5853,110.386,110.5853,19581.0
2016-02-12 13:50:00,127.65,127.65,127.28,127.31,12864.0,110.5853,110.5853,110.2647,110.2907,12864.0
2016-02-12 14:00:00,127.29,127.65,127.27,127.62,26817.0,110.2734,110.5853,110.2561,110.5593,26817.0
2016-02-12 14:10:00,127.61,127.76,127.47,127.6,39221.0,110.5506,110.6806,110.4293,110.542,39221.0
2016-02-12 14:20:00,127.6,127.82,127.54,127.72,24147.0,110.542,110.7325,110.49,110.6459,24147.0
2016-02-12 14:30:00,127.73,127.8,127.53,127.56,23842.0,110.6546,110.7152,110.4813,110.5073,23842.0
2016-02-12 14:40:00,127.63,127.81,127.49,127.78,18017.0,110.5679,110.7239,110.4467,110.6979,18017.0
2016-02-12 14:50:00,127.78,128.08,127.75,127.94,21482.0,110.6979,110.9578,110.6719,110.8365,21482.0
2016-02-12 15:00:00,127.94,128.17,127.93,128.16,39974.0,110.8365,111.0358,110.8278,111.0271,39974.0
2016-02-12 15:10:00,128.14,128.5,128.12,128.46,24703.0,111.0098,111.3216,110.9924,111.287,24703.0
2016-02-12 15:20:00,128.46,128.56,128.28,128.54,23562.0,111.287,111.3736,111.131,111.3563,23562.0
2016-02-12 15:30:00,128.53,128.6,128.34,128.4,54752.0,111.3476,111.4083,111.183,111.235,54752.0
2016-02-12 15:40:00,128.4,128.72,128.31,128.64,63410.0,111.235,111.5122,111.157,111.4429,63410.0
2016-02-12 15:50:00,128.6,128.68,128.41,128.56,126219.0,111.4083,111.4776,111.2437,111.3736,126219.0
2016-02-16 09:30:00,130.44,131.53,130.44,130.78,84044.0,113.0023,113.9466,113.0023,113.2968,84044.0
2016-02-16 09:40:00,130.72,131.13,130.45,130.54,45728.0,113.2449,113.6001,113.011,113.0889,45728.0
2016-02-16 09:50:00,130.58,130.65,129.62,129.81,31125.0,113.1236,113.1842,112.2919,112.4565,31125.0
2016-02-16 10:00:00,129.74,130.02,129.12,129.74,39305.0,112.3959,112.6384,111.8588,112.3959,39305.0
2016-02-16 10:10:00,129.69,130.36,129.27,129.91,51542.0,112.3526,112.933,111.9887,112.5431,51542.0
2016-02-16 10:20:00,129.87,130.17,129.71,130.1,21435.0,112.5085,112.7684,112.3699,112.7077,21435.0
2016-02-16 10:30:00,130.14,130.3,129.85,130.3,35140.0,112.7424,112.881,112.4912,112.881,35140.0
2016-02-16 10:40:00,130.3,130.88,130.21,130.71,22551.0,112.881,113.3835,112.803,113.2362,22551.0
2016-02-16 10:50:00,130.7,130.7,130.33,130.36,15272.0,113.2275,113.2275,112.907,112.933,15272.0
2016-02-16 11:00:00,130.39,130.73,130.3,130.49,16837.0,112.959,113.2535,112.881,113.0456,16837.0
2016-02-16 11:10:00,130.49,130.9,130.25,130.9,16304.0,113.0456,113.4008,112.8377,113.4008,16304.0
2016-02-16 11:20:00,130.9,130.97,130.64,130.97,14581.0,113.4008,113.4614,113.1756,113.4614,14581.0
2016-02-16 11:30:00,130.98,131.2,130.86,131.04,16714.0,113.4701,113.6607,113.3661,113.5221,16714.0
2016-02-16 11:40:00,131.04,131.13,130.95,131.1,20716.0,113.5221,113.6001,113.4441,113.5741,20716.0
2016-02-16 11:50:00,131.13,131.53,131.07,131.5,25537.0,113.6001,113.9466,113.5481,113.9206,25537.0
2016-02-16 12:00:00,131.52,131.73,131.24,131.36,40674.0,113.9379,114.1198,113.6953,113.7993,40674.0
2016-02-16 12:10:00,131.37,131.67,131.34,131.53,26648.0,113.808,114.0679,113.782,113.9466,26648.0
2016-02-16 12:20:00,131.55,131.71,131.52,131.66,24054.0,113.9639,114.1025,113.9379,114.0592,24054.0
2016-02-16 12:30:00,131.66,131.71,131.46,131.63,16089.0,114.0592,114.1025,113.8859,114.0332,16089.0
2016-02-16 12:40:00,131.63,131.79,131.53,131.73,27495.0,114.0332,114.1718,113.9466,114.1198,27495.0
2016-02-16 12:50:00,131.74,132.35,131.68,132.24,54274.0,114.1285,114.657,114.0765,114.5617,54274.0
2016-02-16 13:00:00,132.22,132.65,132.22,132.45,62594.0,114.5443,114.9169,114.5443,114.7436,62594.0
2016-02-16 13:10:00,132.44,132.51,132.22,132.48,25355.0,114.7349,114.7956,114.5443,114.7696,25355.0
2016-02-16 13:20:00,132.44,132.51,132.21,132.21,27446.0,114.7349,114.7956,114.5357,114.5357,27446.0
2016-02-16 13:30:00,132.24,132.27,132.05,132.13,22774.0,114.5617,114.5877,114.3971,114.4664,22774.0
2016-02-16 13:40:00,132.08,132.38,132.01,132.38,26801.0,114.4231,114.6829,114.3624,114.6829,26801.0
2016-02-16 13:50:00,132.39,132.7,132.33,132.62,18400.0,114.6916,114.9602,114.6396,114.8909,18400.0
2016-02-16 14:00:00,132.64,132.67,132.21,132.4,40128.0,114.9082,114.9342,114.5357,114.7003,40128.0
2016-02-16 14:10:00,132.37,132.54,132.21,132.29,33869.0,114.6743,114.8216,114.5357,114.605,33869.0
2016-02-16 14:20:00,132.35,132.52,132.22,132.41,25105.0,114.657,114.8042,114.5443,114.7089,25105.0
2016-02-16 14:30:00,132.56,132.74,132.45,132.57,24982.0,114.8389,114.9948,114.7436,114.8475,24982.0
2016-02-16 14:40:00,132.54,132.62,132.29,132.29,34026.0,114.8216,114.8909,114.605,114.605,34026.0
2016-02-16 14:50:00,132.28,132.28,132.11,132.2,18164.0,114.5963,114.5963,114.449,114.527,18164.0
2016-02-16 15:00:00,132.2,132.25,132.02,132.1,32375.0,114.527,114.5703,114.3711,114.4404,32375.0
2016-02-16 15:10:00,132.06,132.27,131.85,132.25,38649.0,114.4057,114.5877,114.2238,114.5703,38649.0
2016-02-16 15:20:00,132.28,132.46,132.21,132.35,41700.0,114.5963,114.7523,114.5357,114.657,41700.0
2016-02-16 15:30:00,132.34,132.38,132.16,132.2,38911.0,114.6483,114.6829,114.4924,114.527,38911.0
2016-02-16 15:40:00,132.2,132.3,131.91,132.03,41277.0,114.527,114.6136,114.2758,114.3797,41277.0
2016-02-16 15:50:00,132.04,132.28,131.94,132.11,75534.0,114.3884,114.5963,114.3018,114.449,75534.0
2016-02-17 09:30:00,133.56,134.13,132.53,134.13,65384.0,115.7052,116.199,114.8129,116.199,65384.0
2016-02-17 09:40:00,134.14,134.44,133.21,133.51,31925.0,116.2077,116.4676,115.402,115.6619,31925.0
2016-02-17 09:50:00,133.51,133.89,133.46,133.66,16032.0,115.6619,115.9911,115.6186,115.7918,16032.0
2016-02-17 10:00:00,133.73,134.29,133.69,133.88,41003.0,115.8525,116.3376,115.8178,115.9824,41003.0
2016-02-17 10:10:00,133.85,134.17,133.45,133.63,36442.0,115.9564,116.2337,115.6099,115.7658,36442.0
2016-02-17 10:20:00,133.68,134.01,133.54,133.94,23888.0,115.8092,116.095,115.6879,116.0344,23888.0
2016-02-17 10:30:00,134.01,134.13,133.67,133.85,37144.0,116.095,116.199,115.8005,115.9564,37144.0
2016-02-17 10:40:00,133.82,134.12,133.66,133.92,36533.0,115.9304,116.1903,115.7918,116.0171,36533.0
2016-02-17 10:50:00,133.91,134.27,133.73,134.12,53615.0,116.0084,116.3203,115.8525,116.1903,53615.0
2016-02-17 11:00:00,134.06,134.67,133.94,133.94,29576.0,116.1384,116.6668,116.0344,116.0344,29576.0
2016-02-17 11:10:00,133.94,134.15,133.65,133.77,49719.0,116.0344,116.2163,115.7832,115.8871,49719.0
2016-02-17 11:20:00,133.71,133.88,133.5,133.73,48345.0,115.8351,115.9824,115.6532,115.8525,48345.0
2016-02-17 11:30:00,133.74,133.88,133.42,133.61,36489.0,115.8611,115.9824,115.5839,115.7485,36489.0
2016-02-17 11:40:00,133.64,133.75,132.96,133.2,35169.0,115.7745,115.8698,115.1854,115.3933,35169.0
2016-02-17 11:50:00,133.2,133.76,133.19,133.67,46206.0,115.3933,115.8785,115.3847,115.8005,46206.0
2016-02-17 12:00:00,133.67,133.68,133.22,133.22,32104.0,115.8005,115.8092,115.4107,115.4107,32104.0
2016-02-17 12:10:00,133.23,133.41,133.11,133.3,37195.0,115.4193,115.5753,115.3154,115.48,37195.0
2016-02-17 12:20:00,133.3,133.57,133.25,133.48,32930.0,115.48,115.7139,115.4366,115.6359,32930.0
2016-02-17 12:30:00,133.5,133.88,133.46,133.77,22977.0,115.6532,115.9824,115.6186,115.8871,22977.0
2016-02-17 12:40:00,133.77,133.87,133.4,133.58,30699.0,115.8871,115.9738,115.5666,115.7225,30699.0
2016-02-17 12:50:00,133.54,133.64,133.5,133.6,22037.0,115.6879,115.7745,115.6532,115.7399,22037.0
2016-02-17 13:00:00,133.6,133.84,133.49,133.59,33958.0,115.7399,115.9478,115.6446,115.7312,33958.0
2016-02-17 13:10:00,133.58,133.64,133.32,133.56,34251.0,115.7225,115.7745,115.4973,115.7052,34251.0
2016-02-17 13:20:00,133.59,133.72,133.48,133.68,34876.0,115.7312,115.8438,115.6359,115.8092,34876.0
2016-02-17 13:30:00,133.65,133.65,133.25,133.32,31714.0,115.7832,115.7832,115.4366,115.4973,31714.0
2016-02-17 13:40:00,133.32,133.45,133.15,133.44,44887.0,115.4973,115.6099,115.35,115.6012,44887.0
2016-02-17 13:50:00,133.42,133.49,133.31,133.47,26217.0,115.5839,115.6446,115.4886,115.6272,26217.0
2016-02-17 14:00:00,133.48,133.78,133.34,133.65,33718.0,115.6359,115.8958,115.5146,115.7832,33718.0
2016-02-17 14:10:00,133.61,133.72,133.4,133.62,35693.0,115.7485,115.8438,115.5666,115.7572,35693.0
2016-02-17 14:20:00,133.59,133.9,133.48,133.55,48294.0,115.7312,115.9997,115.6359,115.6965,48294.0
2016-02-17 14:30:00,133.57,133.75,133.54,133.59,36592.0,115.7139,115.8698,115.6879,115.7312,36592.0
2016-02-17 14:40:00,133.57,133.72,133.47,133.55,44344.0,115.7139,115.8438,115.6272,115.6965,44344.0
2016-02-17 14:50:00,133.56,133.59,133.15,133.24,54628.0,115.7052,115.7312,115.35,115.428,54628.0
2016-02-17 15:00:00,133.25,133.51,133.17,133.42,41194.0,115.4366,115.6619,115.3673,115.5839,41194.0
2016-02-17 15:10:00,133.42,133.58,133.34,133.5,71454.0,115.5839,115.7225,115.5146,115.6532,71454.0
2016-02-17 15:20:00,133.49,133.52,133.04,133.24,48289.0,115.6446,115.6705,115.2547,115.428,48289.0
2016-02-17 15:30:00,133.23,133.27,132.88,133.26,74918.0,115.4193,115.454,115.1161,115.4453,74918.0
2016-02-17 15:40:00,133.26,133.48,133.16,133.18,68645.0,115.4453,115.6359,115.3587,115.376,68645.0
2016-02-17 15:50:00,133.14,133.2,133.0,133.05,118612.0,115.3413,115.3933,115.2201,115.2634,118612.0
2016-02-18 09:30:00,132.86,133.6,132.7,132.86,68890.0,115.0988,115.7399,114.9602,115.0988,68890.0
2016-02-18 09:40:00,132.88,132.9,131.62,131.9,57267.0,115.1161,115.1334,114.0245,114.2671,57267.0
2016-02-18 09:50:00,131.91,132.43,131.83,132.33,38024.0,114.2758,114.7263,114.2065,114.6396,38024.0
2016-02-18 10:00:00,132.39,132.59,131.86,131.86,33783.0,114.6916,114.8649,114.2325,114.2325,33783.0
2016-02-18 10:10:00,131.8,132.25,131.77,131.81,70639.0,114.1805,114.5703,114.1545,114.1891,70639.0
2016-02-18 10:20:00,131.75,132.28,131.73,132.24,46919.0,114.1372,114.5963,114.1198,114.5617,46919.0
2016-02-18 10:30:00,132.25,132.27,131.52,131.56,42005.0,114.5703,114.5877,113.9379,113.9726,42005.0
2016-02-18 10:40:00,131.56,131.89,131.18,131.46,46764.0,113.9726,114.2585,113.6434,113.8859,46764.0
2016-02-18 10:50:00,131.39,131.53,131.14,131.3,30606.0,113.8253,113.9466,113.6087,113.7473,30606.0
2016-02-18 11:00:00,131.29,131.29,130.42,130.42,41046.0,113.7387,113.7387,112.985,112.985,41046.0
2016-02-18 11:10:00,130.41,130.86,130.33,130.66,32711.0,112.9763,113.3661,112.907,113.1929,32711.0
2016-02-18 11:20:00,130.57,130.58,130.13,130.2,33731.0,113.1149,113.1236,112.7337,112.7944,33731.0
2016-02-18 11:30:00,130.26,130.27,129.97,130.11,33426.0,112.8464,112.855,112.5951,112.7164,33426.0
2016-02-18 11:40:00,130.09,130.48,130.06,130.18,31254.0,112.6991,113.0369,112.6731,112.777,31254.0
2016-02-18 11:50:00,130.11,130.76,130.02,130.76,34957.0,112.7164,113.2795,112.6384,113.2795,34957.0
2016-02-18 12:00:00,130.83,130.84,130.26,130.27,33179.0,113.3402,113.3488,112.8464,112.855,33179.0
2016-02-18 12:10:00,130.27,130.39,130.11,130.3,25346.0,112.855,112.959,112.7164,112.881,25346.0
2016-02-18 12:20:00,130.31,130.36,130.0,130.0,30851.0,112.8897,112.933,112.6211,112.6211,30851.0
2016-02-18 12:30:00,130.02,130.54,130.01,130.32,33437.0,112.6384,113.0889,112.6298,112.8983,33437.0
2016-02-18 12:40:00,130.32,130.42,130.25,130.3,23995.0,112.8983,112.985,112.8377,112.881,23995.0
2016-02-18 12:50:00,130.32,130.47,130.25,130.3,30060.0,112.8983,113.0283,112.8377,112.881,30060.0
2016-02-18 13:00:00,130.26,130.53,130.25,130.37,27840.0,112.8464,113.0803,112.8377,112.9417,27840.0
2016-02-18 13:10:00,130.37,130.48,130.23,130.35,35052.0,112.9417,113.0369,112.8204,112.9243,35052.0
2016-02-18 13:20:00,130.38,130.42,130.2,130.27,29448.0,112.9503,112.985,112.7944,112.855,29448.0
2016-02-18 13:30:00,130.3,130.47,130.25,130.28,26695.0,112.881,113.0283,112.8377,112.8637,26695.0
2016-02-18 13:40:00,130.27,130.38,130.23,130.3,35793.0,112.855,112.9503,112.8204,112.881,35793.0
2016-02-18 13:50:00,130.31,130.47,130.24,130.47,31027.0,112.8897,113.0283,112.829,113.0283,31027.0
2016-02-18 14:00:00,130.46,130.68,130.43,130.6,28099.0,113.0196,113.2102,112.9936,113.1409,28099.0
2016-02-18 14:10:00,130.6,130.77,130.55,130.77,23821.0,113.1409,113.2882,113.0976,113.2882,23821.0
2016-02-18 14:20:00,130.77,130.99,130.72,130.84,31137.0,113.2882,113.4788,113.2449,113.3488,31137.0
2016-02-18 14:30:00,130.85,131.23,130.84,131.16,39342.0,113.3575,113.6867,113.3488,113.626,39342.0
2016-02-18 14:40:00,131.16,131.21,131.0,131.04,25984.0,113.626,113.6694,113.4874,113.5221,25984.0
2016-02-18 14:50:00,131.06,131.19,131.0,131.18,31210.0,113.5394,113.652,113.4874,113.6434,31210.0
2016-02-18 15:00:00,131.18,131.31,131.02,131.04,26711.0,113.6434,113.756,113.5048,113.5221,26711.0
2016-02-18 15:10:00,131.03,131.2,131.0,131.17,39619.0,113.5134,113.6607,113.4874,113.6347,39619.0
2016-02-18 15:20:00,131.16,131.25,131.01,131.25,49119.0,113.626,113.704,113.4961,113.704,49119.0
2016-02-18 15:30:00,131.23,131.39,131.19,131.38,54669.0,113.6867,113.8253,113.652,113.8166,54669.0
2016-02-18 15:40:00,131.37,131.39,131.13,131.24,99962.0,113.808,113.8253,113.6001,113.6953,99962.0
2016-02-18 15:50:00,131.25,131.43,131.16,131.34,136079.0,113.704,113.8599,113.626,113.782,136079.0
2016-02-19 09:30:00,130.3,130.73,129.75,129.81,131051.0,112.881,113.2535,112.4045,112.4565,131051.0
2016-02-19 09:40:00,129.92,130.19,129.46,129.47,66950.0,112.5518,112.7857,112.1533,112.162,66950.0
2016-02-19 09:50:00,129.46,129.76,128.92,128.92,61586.0,112.1533,112.4132,111.6855,111.6855,61586.0
2016-02-19 10:00:00,128.9,128.95,128.07,128.5,88427.0,111.6682,111.7115,110.9491,111.3216,88427.0
2016-02-19 10:10:00,128.42,129.17,128.42,128.71,98946.0,111.2523,111.9021,111.2523,111.5036,98946.0
2016-02-19 10:20:00,128.79,129.13,128.7,128.86,48030.0,111.5729,111.8674,111.4949,111.6335,48030.0
2016-02-19 10:30:00,128.83,129.1,128.74,128.8,44190.0,111.6075,111.8414,111.5296,111.5815,44190.0
2016-02-19 10:40:00,128.73,129.11,128.63,128.92,41919.0,111.5209,111.8501,111.4343,111.6855,41919.0
2016-02-19 10:50:00,128.92,129.52,128.92,129.2,46998.0,111.6855,112.2053,111.6855,111.9281,46998.0
2016-02-19 11:00:00,129.2,129.44,128.97,128.98,25110.0,111.9281,112.136,111.7288,111.7375,25110.0
2016-02-19 11:10:00,129.01,129.24,128.9,129.14,31599.0,111.7635,111.9627,111.6682,111.8761,31599.0
2016-02-19 11:20:00,129.14,129.75,129.09,129.75,50274.0,111.8761,112.4045,111.8328,112.4045,50274.0
2016-02-19 11:30:00,129.75,130.25,129.69,129.98,34586.0,112.4045,112.8377,112.3526,112.6038,34586.0
2016-02-19 11:40:00,129.98,130.11,129.49,129.55,43341.0,112.6038,112.7164,112.1793,112.2313,43341.0
2016-02-19 11:50:00,129.6,129.88,129.49,129.75,64349.0,112.2746,112.5172,112.1793,112.4045,64349.0
2016-02-19 12:00:00,129.81,129.88,129.49,129.5,27874.0,112.4565,112.5172,112.1793,112.188,27874.0
2016-02-19 12:10:00,129.48,129.7,129.36,129.49,31028.0,112.1706,112.3612,112.0667,112.1793,31028.0
2016-02-19 12:20:00,129.49,129.68,129.39,129.54,21949.0,112.1793,112.3439,112.0927,112.2226,21949.0
2016-02-19 12:30:00,129.53,129.82,129.5,129.63,25469.0,112.2139,112.4652,112.188,112.3006,25469.0
2016-02-19 12:40:00,129.65,129.72,129.36,129.36,21973.0,112.3179,112.3785,112.0667,112.0667,21973.0
2016-02-19 12:50:00,129.35,129.74,129.23,129.23,35421.0,112.058,112.3959,111.954,111.954,35421.0
2016-02-19 13:00:00,129.29,129.48,129.15,129.19,18569.0,112.006,112.1706,111.8847,111.9194,18569.0
2016-02-19 13:10:00,129.24,129.56,129.2,129.51,37479.0,111.9627,112.2399,111.9281,112.1966,37479.0
2016-02-19 13:20:00,129.51,129.76,129.35,129.35,35499.0,112.1966,112.4132,112.058,112.058,35499.0
2016-02-19 13:30:00,129.37,129.56,129.21,129.23,37372.0,112.0753,112.2399,111.9367,111.954,37372.0
2016-02-19 13:40:00,129.21,129.27,129.04,129.2,37884.0,111.9367,111.9887,111.7894,111.9281,37884.0
2016-02-19 13:50:00,129.2,129.36,129.07,129.36,52269.0,111.9281,112.0667,111.8154,112.0667,52269.0
2016-02-19 14:00:00,129.42,129.94,129.24,129.82,23569.0,112.1186,112.5691,111.9627,112.4652,23569.0
2016-02-19 14:10:00,129.83,129.93,129.73,129.79,20379.0,112.4738,112.5605,112.3872,112.4392,20379.0
2016-02-19 14:20:00,129.77,129.97,129.61,129.71,34199.0,112.4219,112.5951,112.2832,112.3699,34199.0
2016-02-19 14:30:00,129.72,129.85,129.53,129.75,46347.0,112.3785,112.4912,112.2139,112.4045,46347.0
2016-02-19 14:40:00,129.77,129.95,129.63,129.75,52191.0,112.4219,112.5778,112.3006,112.4045,52191.0
2016-02-19 14:50:00,129.76,129.94,129.49,129.6,52135.0,112.4132,112.5691,112.1793,112.2746,52135.0
2016-02-19 15:00:00,129.53,129.95,129.53,129.72,36648.0,112.2139,112.5778,112.2139,112.3785,36648.0
2016-02-19 15:10:00,129.72,129.75,129.57,129.63,68613.0,112.3785,112.4045,112.2486,112.3006,68613.0
2016-02-19 15:20:00,129.63,130.09,129.59,130.04,126872.0,112.3006,112.6991,112.2659,112.6558,126872.0
2016-02-19 15:30:00,130.06,130.1,129.77,130.0,51741.0,112.6731,112.7077,112.4219,112.6211,51741.0
2016-02-19 15:40:00,129.98,130.17,129.94,129.94,70389.0,112.6038,112.7684,112.5691,112.5691,70389.0
2016-02-19 15:50:00,129.93,129.96,129.68,129.76,151960.0,112.5605,112.5865,112.3439,112.4132,151960.0
2016-02-22 09:30:00,130.95,133.77,130.7,133.63,105361.0,113.4441,115.8871,113.2275,115.7658,105361.0
2016-02-22 09:40:00,133.75,134.36,133.16,133.97,76853.0,115.8698,116.3983,115.3587,116.0604,76853.0
2016-02-22 09:50:00,133.96,134.08,133.27,133.84,62354.0,116.0517,116.1557,115.454,115.9478,62354.0
2016-02-22 10:00:00,133.84,134.28,133.69,134.14,58140.0,115.9478,116.3289,115.8178,116.2077,58140.0
2016-02-22 10:10:00,134.14,134.4,133.88,134.0,31981.0,116.2077,116.4329,115.9824,116.0864,31981.0
2016-02-22 10:20:00,134.07,134.75,134.0,134.72,56986.0,116.147,116.7361,116.0864,116.7101,56986.0
2016-02-22 10:30:00,134.69,134.94,134.5,134.78,67615.0,116.6841,116.9007,116.5195,116.7621,67615.0
2016-02-22 10:40:00,134.79,134.97,134.63,134.8,46225.0,116.7708,116.9267,116.6322,116.7794,46225.0
2016-02-22 10:50:00,134.73,134.99,134.71,134.98,59696.0,116.7188,116.944,116.7015,116.9354,59696.0
2016-02-22 11:00:00,134.93,135.12,134.79,135.08,62029.0,116.8921,117.0567,116.7708,117.022,62029.0
2016-02-22 11:10:00,135.12,135.2,134.96,135.15,73570.0,117.0567,117.126,116.918,117.0826,73570.0
2016-02-22 11:20:00,135.12,135.24,134.74,135.06,60980.0,117.0567,117.1606,116.7275,117.0047,60980.0
2016-02-22 11:30:00,135.02,135.29,134.97,135.06,64446.0,116.97,117.2039,116.9267,117.0047,64446.0
2016-02-22 11:40:00,135.13,135.15,134.84,135.15,60529.0,117.0653,117.0826,116.8141,117.0826,60529.0
2016-02-22 11:50:00,135.16,135.59,135.14,135.38,58779.0,117.0913,117.4638,117.074,117.2819,58779.0
2016-02-22 12:00:00,135.36,135.77,135.2,135.52,60208.0,117.2646,117.6198,117.126,117.4032,60208.0
2016-02-22 12:10:00,135.49,135.92,135.45,135.87,41824.0,117.3772,117.7497,117.3425,117.7064,41824.0
2016-02-22 12:20:00,135.86,135.96,135.7,135.89,36993.0,117.6977,117.7844,117.5591,117.7237,36993.0
2016-02-22 12:30:00,135.84,136.19,135.83,136.17,72695.0,117.6804,117.9836,117.6717,117.9663,72695.0
2016-02-22 12:40:00,136.18,136.35,136.07,136.23,82608.0,117.9749,118.1222,117.8797,118.0183,82608.0
2016-02-22 12:50:00,136.16,136.37,136.07,136.13,51030.0,117.9576,118.1395,117.8797,117.9316,51030.0
2016-02-22 13:00:00,136.12,136.43,136.04,136.25,65295.0,117.923,118.1915,117.8537,118.0356,65295.0
2016-02-22 13:10:00,136.22,136.41,136.06,136.06,64359.0,118.0096,118.1742,117.871,117.871,64359.0
2016-02-22 13:20:00,136.12,136.26,135.9,135.95,37216.0,117.923,118.0443,117.7324,117.7757,37216.0
2016-02-22 13:30:00,135.94,136.19,135.9,136.07,30309.0,117.767,117.9836,117.7324,117.8797,30309.0
2016-02-22 13:40:00,136.1,136.35,136.1,136.11,25649.0,117.9056,118.1222,117.9056,117.9143,25649.0
2016-02-22 13:50:00,136.17,136.47,136.15,136.24,42125.0,117.9663,118.2262,117.949,118.0269,42125.0
2016-02-22 14:00:00,136.27,136.33,136.13,136.17,26077.0,118.0529,118.1049,117.9316,117.9663,26077.0
2016-02-22 14:10:00,136.23,136.23,135.57,135.59,51643.0,118.0183,118.0183,117.4465,117.4638,51643.0
2016-02-22 14:20:00,135.56,135.8,135.56,135.67,28626.0,117.4378,117.6457,117.4378,117.5331,28626.0
2016-02-22 14:30:00,135.67,135.68,135.41,135.41,27045.0,117.5331,117.5418,117.3079,117.3079,27045.0
2016-02-22 14:40:00,135.43,135.73,135.37,135.56,27069.0,117.3252,117.5851,117.2732,117.4378,27069.0
2016-02-22 14:50:00,135.56,135.79,135.46,135.7,51674.0,117.4378,117.6371,117.3512,117.5591,51674.0
2016-02-22 15:00:00,135.7,135.71,135.35,135.43,39695.0,117.5591,117.5678,117.2559,117.3252,39695.0
2016-02-22 15:10:00,135.44,135.5,135.3,135.41,49886.0,117.3339,117.3859,117.2126,117.3079,49886.0
2016-02-22 15:20:00,135.39,135.49,135.34,135.42,35856.0,117.2906,117.3772,117.2472,117.3165,35856.0
2016-02-22 15:30:00,135.41,135.48,135.26,135.31,61940.0,117.3079,117.3685,117.1779,117.2213,61940.0
2016-02-22 15:40:00,135.3,135.46,135.27,135.34,70641.0,117.2126,117.3512,117.1866,117.2472,70641.0
2016-02-22 15:50:00,135.36,135.46,135.2,135.42,140123.0,117.2646,117.3512,117.126,117.3165,140123.0
2016-02-23 09:30:00,134.58,134.86,134.12,134.28,123642.0,116.5888,116.8314,116.1903,116.3289,123642.0
2016-02-23 09:40:00,134.44,134.74,133.59,133.9,88358.0,116.4676,116.7275,115.7312,115.9997,88358.0
2016-02-23 09:50:00,133.9,134.33,133.62,133.67,56897.0,115.9997,116.3723,115.7572,115.8005,56897.0
2016-02-23 10:00:00,133.67,133.88,133.07,133.23,56152.0,115.8005,115.9824,115.2807,115.4193,56152.0
2016-02-23 10:10:00,133.23,133.38,132.58,132.93,51202.0,115.4193,115.5493,114.8562,115.1594,51202.0
2016-02-23 10:20:00,132.93,133.41,132.83,133.38,37112.0,115.1594,115.5753,115.0728,115.5493,37112.0
2016-02-23 10:30:00,133.38,133.91,133.38,133.85,33828.0,115.5493,116.0084,115.5493,115.9564,33828.0
2016-02-23 10:40:00,133.85,133.88,133.22,133.32,20615.0,115.9564,115.9824,115.4107,115.4973,20615.0
2016-02-23 10:50:00,133.31,133.66,133.1,133.19,43343.0,115.4886,115.7918,115.3067,115.3847,43343.0
2016-02-23 11:00:00,133.23,133.23,132.86,132.87,38175.0,115.4193,115.4193,115.0988,115.1074,38175.0
2016-02-23 11:10:00,132.91,132.97,132.52,132.86,25702.0,115.1421,115.1941,114.8042,115.0988,25702.0
2016-02-23 11:20:00,132.92,132.92,132.51,132.76,23496.0,115.1508,115.1508,114.7956,115.0121,23496.0
2016-02-23 11:30:00,132.78,133.3,132.39,133.3,19847.0,115.0295,115.48,114.6916,115.48,19847.0
2016-02-23 11:40:00,133.25,133.65,133.18,133.62,43034.0,115.4366,115.7832,115.376,115.7572,43034.0
2016-02-23 11:50:00,133.62,133.72,133.48,133.67,25651.0,115.7572,115.8438,115.6359,115.8005,25651.0
2016-02-23 12:00:00,133.62,133.79,133.58,133.67,30673.0,115.7572,115.9045,115.7225,115.8005,30673.0
2016-02-23 12:10:00,133.69,133.88,133.59,133.67,25886.0,115.8178,115.9824,115.7312,115.8005,25886.0
2016-02-23 12:20:00,133.66,133.93,133.66,133.88,20699.0,115.7918,116.0257,115.7918,115.9824,20699.0
2016-02-23 12:30:00,133.88,134.03,133.84,133.94,11408.0,115.9824,116.1124,115.9478,116.0344,11408.0
2016-02-23 12:40:00,133.98,134.09,133.79,133.88,25373.0,116.0691,116.1643,115.9045,115.9824,25373.0
2016-02-23 12:50:00,133.86,134.06,133.67,134.04,16824.0,115.9651,116.1384,115.8005,116.121,16824.0
2016-02-23 13:00:00,134.05,134.21,133.85,134.15,19118.0,116.1297,116.2683,115.9564,116.2163,19118.0
2016-02-23 13:10:00,134.15,134.17,133.84,133.91,15912.0,116.2163,116.2337,115.9478,116.0084,15912.0
2016-02-23 13:20:00,133.93,134.2,133.9,134.2,21500.0,116.0257,116.2596,115.9997,116.2596,21500.0
2016-02-23 13:30:00,134.19,134.41,133.86,133.94,54127.0,116.251,116.4416,115.9651,116.0344,54127.0
2016-02-23 13:40:00,133.83,134.1,133.78,134.03,24084.0,115.9391,116.173,115.8958,116.1124,24084.0
2016-02-23 13:50:00,134.03,134.26,133.95,134.2,14467.0,116.1124,116.3116,116.0431,116.2596,14467.0
2016-02-23 14:00:00,134.26,134.27,134.07,134.16,18075.0,116.3116,116.3203,116.147,116.225,18075.0
2016-02-23 14:10:00,134.17,134.67,134.1,134.61,33940.0,116.2337,116.6668,116.173,116.6148,33940.0
2016-02-23 14:20:00,134.67,134.8,134.49,134.7,35660.0,116.6668,116.7794,116.5109,116.6928,35660.0
2016-02-23 14:30:00,134.67,134.75,134.36,134.56,43416.0,116.6668,116.7361,116.3983,116.5715,43416.0
2016-02-23 14:40:00,134.54,134.6,134.32,134.47,19439.0,116.5542,116.6062,116.3636,116.4935,19439.0
2016-02-23 14:50:00,134.51,134.55,134.33,134.45,24301.0,116.5282,116.5629,116.3723,116.4762,24301.0
2016-02-23 15:00:00,134.44,134.58,134.01,134.21,28607.0,116.4676,116.5888,116.095,116.2683,28607.0
2016-02-23 15:10:00,134.23,134.24,134.04,134.16,23135.0,116.2856,116.2943,116.121,116.225,23135.0
2016-02-23 15:20:00,134.16,134.28,134.05,134.05,32507.0,116.225,116.3289,116.1297,116.1297,32507.0
2016-02-23 15:30:00,134.05,134.41,134.05,134.41,61480.0,116.1297,116.4416,116.1297,116.4416,61480.0
2016-02-23 15:40:00,134.44,134.54,134.3,134.33,75008.0,116.4676,116.5542,116.3463,116.3723,75008.0
2016-02-23 15:50:00,134.33,134.39,133.84,133.91,235605.0,116.3723,116.4242,115.9478,116.0084,235605.0
2016-02-24 09:30:00,132.52,132.72,131.69,131.69,42756.0,114.8042,114.9775,114.0852,114.0852,42756.0
2016-02-24 09:40:00,131.71,132.44,131.71,131.92,21013.0,114.1025,114.7349,114.1025,114.2844,21013.0
2016-02-24 09:50:00,131.77,132.2,131.66,132.01,19293.0,114.1545,114.527,114.0592,114.3624,19293.0
2016-02-24 10:00:00,132.03,132.67,131.76,132.66,32747.0,114.3797,114.9342,114.1458,114.9255,32747.0
2016-02-24 10:10:00,132.69,132.75,131.96,131.96,43792.0,114.9515,115.0035,114.3191,114.3191,43792.0
2016-02-24 10:20:00,131.94,131.95,131.43,131.66,14113.0,114.3018,114.3104,113.8599,114.0592,14113.0
2016-02-24 10:30:00,131.76,132.21,131.46,132.21,39093.0,114.1458,114.5357,113.8859,114.5357,39093.0
2016-02-24 10:40:00,132.21,132.45,132.1,132.38,15284.0,114.5357,114.7436,114.4404,114.6829,15284.0
2016-02-24 10:50:00,132.51,132.63,132.15,132.39,17100.0,114.7956,114.8995,114.4837,114.6916,17100.0
2016-02-24 11:00:00,132.38,132.42,131.93,132.08,12422.0,114.6829,114.7176,114.2931,114.4231,12422.0
2016-02-24 11:10:00,132.21,132.34,131.8,131.85,23543.0,114.5357,114.6483,114.1805,114.2238,23543.0
2016-02-24 11:20:00,131.85,131.93,131.67,131.73,21527.0,114.2238,114.2931,114.0679,114.1198,21527.0
2016-02-24 11:30:00,131.73,132.21,131.67,132.18,14953.0,114.1198,114.5357,114.0679,114.5097,14953.0
2016-02-24 11:40:00,132.17,132.58,132.15,132.32,13870.0,114.501,114.8562,114.4837,114.631,13870.0
2016-02-24 11:50:00,132.35,132.8,132.35,132.71,13577.0,114.657,115.0468,114.657,114.9688,13577.0
2016-02-24 12:00:00,132.78,133.39,132.72,133.37,15923.0,115.0295,115.5579,114.9775,115.5406,15923.0
2016-02-24 12:10:00,133.45,133.5,133.04,133.11,15789.0,115.6099,115.6532,115.2547,115.3154,15789.0
2016-02-24 12:20:00,133.11,133.25,132.58,132.59,43879.0,115.3154,115.4366,114.8562,114.8649,43879.0
2016-02-24 12:30:00,132.57,132.7,132.19,132.28,34373.0,114.8475,114.9602,114.5183,114.5963,34373.0
2016-02-24 12:40:00,132.28,132.53,132.17,132.52,23768.0,114.5963,114.8129,114.501,114.8042,23768.0
2016-02-24 12:50:00,132.47,132.65,132.32,132.32,18007.0,114.7609,114.9169,114.631,114.631,18007.0
2016-02-24 13:00:00,132.37,132.69,132.33,132.5,15582.0,114.6743,114.9515,114.6396,114.7869,15582.0
2016-02-24 13:10:00,132.48,132.52,132.14,132.18,21851.0,114.7696,114.8042,114.475,114.5097,21851.0
2016-02-24 13:20:00,132.19,132.33,132.0,132.15,15159.0,114.5183,114.6396,114.3537,114.4837,15159.0
2016-02-24 13:30:00,132.19,132.19,131.75,131.8,14547.0,114.5183,114.5183,114.1372,114.1805,14547.0
2016-02-24 13:40:00,131.79,131.82,131.55,131.59,24036.0,114.1718,114.1978,113.9639,113.9986,24036.0
2016-02-24 13:50:00,131.62,131.93,131.62,131.77,26677.0,114.0245,114.2931,114.0245,114.1545,26677.0
2016-02-24 14:00:00,131.8,132.75,131.8,132.63,17942.0,114.1805,115.0035,114.1805,114.8995,17942.0
2016-02-24 14:10:00,132.68,132.86,132.5,132.84,20736.0,114.9428,115.0988,114.7869,115.0815,20736.0
2016-02-24 14:20:00,132.86,133.17,132.84,133.11,20417.0,115.0988,115.3673,115.0815,115.3154,20417.0
2016-02-24 14:30:00,133.07,133.18,132.9,133.02,15272.0,115.2807,115.376,115.1334,115.2374,15272.0
2016-02-24 14:40:00,133.01,133.19,132.95,133.12,11512.0,115.2287,115.3847,115.1767,115.324,11512.0
2016-02-24 14:50:00,133.09,133.1,132.74,132.76,19005.0,115.298,115.3067,114.9948,115.0121,19005.0
2016-02-24 15:00:00,132.76,133.51,132.76,133.48,19608.0,115.0121,115.6619,115.0121,115.6359,19608.0
2016-02-24 15:10:00,133.57,133.75,133.4,133.71,19041.0,115.7139,115.8698,115.5666,115.8351,19041.0
2016-02-24 15:20:00,133.74,133.89,133.56,133.76,24385.0,115.8611,115.9911,115.7052,115.8785,24385.0
2016-02-24 15:30:00,133.78,134.03,133.6,133.96,24930.0,115.8958,116.1124,115.7399,116.0517,24930.0
2016-02-24 15:40:00,133.99,133.99,133.42,133.58,41644.0,116.0777,116.0777,115.5839,115.7225,41644.0
2016-02-24 15:50:00,133.57,133.64,133.43,133.44,111304.0,115.7139,115.7745,115.5926,115.6012,111304.0
2016-02-25 09:30:00,134.41,135.24,134.01,134.88,76495.0,116.4416,117.1606,116.095,116.8487,76495.0
2016-02-25 09:40:00,134.88,134.88,134.41,134.71,19631.0,116.8487,116.8487,116.4416,116.7015,19631.0
2016-02-25 09:50:00,134.71,134.84,134.52,134.53,16456.0,116.7015,116.8141,116.5369,116.5455,16456.0
2016-02-25 10:00:00,134.53,134.53,134.04,134.05,26610.0,116.5455,116.5455,116.121,116.1297,26610.0
2016-02-25 10:10:00,134.01,134.18,133.76,134.04,22273.0,116.095,116.2423,115.8785,116.121,22273.0
2016-02-25 10:20:00,134.04,134.16,133.66,133.95,22414.0,116.121,116.225,115.7918,116.0431,22414.0
2016-02-25 10:30:00,133.99,134.03,133.3,133.37,32092.0,116.0777,116.1124,115.48,115.5406,32092.0
2016-02-25 10:40:00,133.35,133.79,133.32,133.38,41554.0,115.5233,115.9045,115.4973,115.5493,41554.0
2016-02-25 10:50:00,133.4,133.62,133.23,133.25,33177.0,115.5666,115.7572,115.4193,115.4366,33177.0
2016-02-25 11:00:00,133.23,133.71,133.16,133.69,18142.0,115.4193,115.8351,115.3587,115.8178,18142.0
2016-02-25 11:10:00,133.66,133.67,133.14,133.14,21392.0,115.7918,115.8005,115.3413,115.3413,21392.0
2016-02-25 11:20:00,133.16,133.68,133.15,133.52,10043.0,115.3587,115.8092,115.35,115.6705,10043.0
2016-02-25 11:30:00,133.51,133.84,133.29,133.77,24264.0,115.6619,115.9478,115.4713,115.8871,24264.0
2016-02-25 11:40:00,133.75,133.91,133.38,133.91,10749.0,115.8698,116.0084,115.5493,116.0084,10749.0
2016-02-25 11:50:00,134.0,134.44,134.0,134.33,12699.0,116.0864,116.4676,116.0864,116.3723,12699.0
2016-02-25 12:00:00,134.33,134.51,134.3,134.47,13362.0,116.3723,116.5282,116.3463,116.4935,13362.0
2016-02-25 12:10:00,134.5,134.75,134.49,134.61,20577.0,116.5195,116.7361,116.5109,116.6148,20577.0
2016-02-25 12:20:00,134.62,134.69,134.49,134.66,18270.0,116.6235,116.6841,116.5109,116.6581,18270.0
2016-02-25 12:30:00,134.62,134.62,134.22,134.46,11860.0,116.6235,116.6235,116.277,116.4849,11860.0
2016-02-25 12:40:00,134.42,134.48,134.11,134.29,6656.0,116.4502,116.5022,116.1817,116.3376,6656.0
2016-02-25 12:50:00,134.35,134.48,134.27,134.36,10716.0,116.3896,116.5022,116.3203,116.3983,10716.0
2016-02-25 13:00:00,134.34,134.56,134.32,134.52,13280.0,116.3809,116.5715,116.3636,116.5369,13280.0
2016-02-25 13:10:00,134.55,134.66,134.43,134.43,19497.0,116.5629,116.6581,116.4589,116.4589,19497.0
2016-02-25 13:20:00,134.45,134.64,134.32,134.58,13185.0,116.4762,116.6408,116.3636,116.5888,13185.0
2016-02-25 13:30:00,134.58,134.83,134.5,134.76,23173.0,116.5888,116.8054,116.5195,116.7448,23173.0
2016-02-25 13:40:00,134.78,135.06,134.75,134.95,12695.0,116.7621,117.0047,116.7361,116.9094,12695.0
2016-02-25 13:50:00,134.96,135.32,134.94,135.27,34454.0,116.918,117.2299,116.9007,117.1866,34454.0
2016-02-25 14:00:00,135.3,135.37,135.21,135.24,23331.0,117.2126,117.2732,117.1346,117.1606,23331.0
2016-02-25 14:10:00,135.29,135.56,135.26,135.56,21010.0,117.2039,117.4378,117.1779,117.4378,21010.0
2016-02-25 14:20:00,135.57,135.83,135.57,135.79,44484.0,117.4465,117.6717,117.4465,117.6371,44484.0
2016-02-25 14:30:00,135.78,135.79,135.5,135.58,17725.0,117.6284,117.6371,117.3859,117.4552,17725.0
2016-02-25 14:40:00,135.59,135.78,135.48,135.66,23429.0,117.4638,117.6284,117.3685,117.5245,23429.0
2016-02-25 14:50:00,135.71,135.72,135.34,135.34,17648.0,117.5678,117.5764,117.2472,117.2472,17648.0
2016-02-25 15:00:00,135.31,135.61,135.28,135.6,16112.0,117.2213,117.4811,117.1953,117.4725,16112.0
2016-02-25 15:10:00,135.65,135.83,135.59,135.64,18094.0,117.5158,117.6717,117.4638,117.5071,18094.0
2016-02-25 15:20:00,135.6,135.67,135.5,135.56,19300.0,117.4725,117.5331,117.3859,117.4378,19300.0
2016-02-25 15:30:00,135.54,135.69,135.44,135.48,30711.0,117.4205,117.5505,117.3339,117.3685,30711.0
2016-02-25 15:40:00,135.48,135.96,135.41,135.83,59865.0,117.3685,117.7844,117.3079,117.6717,59865.0
2016-02-25 15:50:00,135.82,136.06,135.75,135.99,113607.0,117.6631,117.871,117.6024,117.8103,113607.0
2016-02-26 09:30:00,136.66,137.24,136.6,137.19,45161.0,118.3908,118.8932,118.3388,118.8499,45161.0
2016-02-26 09:40:00,137.22,137.36,136.73,136.97,23685.0,118.8759,118.9972,118.4514,118.6593,23685.0
2016-02-26 09:50:00,136.97,137.44,136.97,137.28,40481.0,118.6593,119.0665,118.6593,118.9279,40481.0
2016-02-26 10:00:00,137.28,137.32,136.85,136.99,34900.0,118.9279,118.9625,118.5554,118.6767,34900.0
2016-02-26 10:10:00,137.0,137.4,136.87,137.26,51053.0,118.6853,119.0319,118.5727,118.9106,51053.0
2016-02-26 10:20:00,137.23,137.58,136.87,137.48,51550.0,118.8846,119.1878,118.5727,119.1012,51550.0
2016-02-26 10:30:00,137.47,137.99,137.43,137.9,36423.0,119.0925,119.543,119.0578,119.465,36423.0
2016-02-26 10:40:00,137.9,138.13,137.56,138.13,29499.0,119.465,119.6643,119.1705,119.6643,29499.0
2016-02-26 10:50:00,138.13,138.6,138.0,138.46,65078.0,119.6643,120.0714,119.5516,119.9501,65078.0
2016-02-26 11:00:00,138.38,138.43,138.28,138.35,26923.0,119.8808,119.9242,119.7942,119.8549,26923.0
2016-02-26 11:10:00,138.35,138.77,138.31,138.77,53656.0,119.8549,120.2187,119.8202,120.2187,53656.0
2016-02-26 11:20:00,138.8,138.85,138.32,138.38,51348.0,120.2447,120.288,119.8289,119.8808,51348.0
2016-02-26 11:30:00,138.3,138.6,138.09,138.35,33635.0,119.8115,120.0714,119.6296,119.8549,33635.0
2016-02-26 11:40:00,138.28,138.55,138.2,138.53,35295.0,119.7942,120.0281,119.7249,120.0108,35295.0
2016-02-26 11:50:00,138.52,138.87,138.4,138.78,27585.0,120.0021,120.3053,119.8982,120.2274,27585.0
2016-02-26 12:00:00,138.65,138.65,138.22,138.33,24195.0,120.1147,120.1147,119.7422,119.8375,24195.0
2016-02-26 12:10:00,138.35,138.61,138.17,138.52,18532.0,119.8549,120.0801,119.6989,120.0021,18532.0
2016-02-26 12:20:00,138.49,138.77,138.45,138.58,23317.0,119.9761,120.2187,119.9415,120.0541,23317.0
2016-02-26 12:30:00,138.59,138.98,138.57,138.9,40857.0,120.0628,120.4006,120.0454,120.3313,40857.0
2016-02-26 12:40:00,138.9,139.12,138.83,138.98,44019.0,120.3313,120.5219,120.2707,120.4006,44019.0
2016-02-26 12:50:00,138.95,139.42,138.9,139.14,36746.0,120.3746,120.7818,120.3313,120.5392,36746.0
2016-02-26 13:00:00,139.09,139.22,138.96,139.1,28815.0,120.4959,120.6085,120.3833,120.5046,28815.0
2016-02-26 13:10:00,139.07,139.11,138.71,138.73,20749.0,120.4786,120.5133,120.1667,120.1841,20749.0
2016-02-26 13:20:00,138.75,138.76,138.5,138.51,25417.0,120.2014,120.21,119.9848,119.9935,25417.0
2016-02-26 13:30:00,138.54,138.54,138.29,138.34,17483.0,120.0195,120.0195,119.8029,119.8462,17483.0
2016-02-26 13:40:00,138.33,138.53,138.23,138.51,22432.0,119.8375,120.0108,119.7509,119.9935,22432.0
2016-02-26 13:50:00,138.55,138.55,137.99,138.33,26227.0,120.0281,120.0281,119.543,119.8375,26227.0
2016-02-26 14:00:00,138.33,138.43,138.11,138.19,38811.0,119.8375,119.9242,119.6469,119.7162,38811.0
2016-02-26 14:10:00,138.21,138.24,137.96,138.04,20869.0,119.7336,119.7596,119.517,119.5863,20869.0
2016-02-26 14:20:00,138.03,138.22,137.9,138.01,22495.0,119.5776,119.7422,119.465,119.5603,22495.0
2016-02-26 14:30:00,138.01,138.03,137.65,137.75,49498.0,119.5603,119.5776,119.2484,119.3351,49498.0
2016-02-26 14:40:00,137.75,137.85,137.44,137.68,45039.0,119.3351,119.4217,119.0665,119.2744,45039.0
2016-02-26 14:50:00,137.71,137.89,137.42,137.75,57423.0,119.3004,119.4563,119.0492,119.3351,57423.0
2016-02-26 15:00:00,137.8,138.03,137.66,137.94,32497.0,119.3784,119.5776,119.2571,119.4997,32497.0
2016-02-26 15:10:00,137.97,137.98,137.67,137.77,29139.0,119.5257,119.5343,119.2658,119.3524,29139.0
2016-02-26 15:20:00,137.78,137.82,137.36,137.48,31361.0,119.3611,119.3957,118.9972,119.1012,31361.0
2016-02-26 15:30:00,137.45,137.72,137.44,137.54,29252.0,119.0752,119.3091,119.0665,119.1531,29252.0
2016-02-26 15:40:00,137.59,137.75,137.59,137.66,47298.0,119.1965,119.3351,119.1965,119.2571,47298.0
2016-02-26 15:50:00,137.68,137.7,137.28,137.4,123205.0,119.2744,119.2917,118.9279,119.0319,123205.0
2016-02-29 09:30:00,137.28,137.97,137.27,137.28,49027.0,118.9279,119.5257,118.9192,118.9279,49027.0
2016-02-29 09:40:00,137.32,137.54,136.84,137.07,41630.0,118.9625,119.1531,118.5467,118.746,41630.0
2016-02-29 09:50:00,137.07,137.46,136.94,137.23,12006.0,118.746,119.0838,118.6333,118.8846,12006.0
2016-02-29 10:00:00,137.17,137.18,136.7,136.81,43711.0,118.8326,118.8413,118.4254,118.5207,43711.0
2016-02-29 10:10:00,136.79,137.21,136.67,136.99,30131.0,118.5034,118.8673,118.3994,118.6767,30131.0
2016-02-29 10:20:00,137.02,137.45,136.9,137.34,30186.0,118.7027,119.0752,118.5987,118.9799,30186.0
2016-02-29 10:30:00,137.34,137.4,136.93,137.38,32098.0,118.9799,119.0319,118.6247,119.0145,32098.0
2016-02-29 10:40:00,137.4,137.86,137.15,137.72,27759.0,119.0319,119.4304,118.8153,119.3091,27759.0
2016-02-29 10:50:00,137.69,138.11,137.57,137.93,52503.0,119.2831,119.6469,119.1791,119.491,52503.0
2016-02-29 11:00:00,137.93,138.26,137.74,138.07,44444.0,119.491,119.7769,119.3264,119.6123,44444.0
2016-02-29 11:10:00,138.06,138.23,138.01,138.13,13680.0,119.6036,119.7509,119.5603,119.6643,13680.0
2016-02-29 11:20:00,138.13,138.29,138.05,138.13,16865.0,119.6643,119.8029,119.595,119.6643,16865.0
2016-02-29 11:30:00,138.13,138.76,138.09,138.71,23561.0,119.6643,120.21,119.6296,120.1667,23561.0
2016-02-29 11:40:00,138.64,138.7,138.23,138.4,36251.0,120.1061,120.1581,119.7509,119.8982,36251.0
2016-02-29 11:50:00,138.37,138.63,138.33,138.5,50449.0,119.8722,120.0974,119.8375,119.9848,50449.0
2016-02-29 12:00:00,138.5,139.2,138.47,139.2,162588.0,119.9848,120.5912,119.9588,120.5912,162588.0
2016-02-29 12:10:00,139.14,139.53,138.94,138.95,106753.0,120.5392,120.8771,120.366,120.3746,106753.0
2016-02-29 12:20:00,138.91,139.04,138.51,138.76,22701.0,120.34,120.4526,119.9935,120.21,22701.0
2016-02-29 12:30:00,138.76,138.76,138.35,138.36,19448.0,120.21,120.21,119.8549,119.8635,19448.0
2016-02-29 12:40:00,138.4,138.51,138.34,138.38,24258.0,119.8982,119.9935,119.8462,119.8808,24258.0
2016-02-29 12:50:00,138.44,138.89,138.38,138.73,19517.0,119.9328,120.3227,119.8808,120.1841,19517.0
2016-02-29 13:00:00,138.71,138.72,138.57,138.59,9458.0,120.1667,120.1754,120.0454,120.0628,9458.0
2016-02-29 13:10:00,138.59,138.74,138.48,138.57,22616.0,120.0628,120.1927,119.9675,120.0454,22616.0
2016-02-29 13:20:00,138.53,138.75,138.39,138.4,17160.0,120.0108,120.2014,119.8895,119.8982,17160.0
2016-02-29 13:30:00,138.43,138.43,138.18,138.24,10485.0,119.9242,119.9242,119.7076,119.7596,10485.0
2016-02-29 13:40:00,138.24,138.24,138.0,138.15,22131.0,119.7596,119.7596,119.5516,119.6816,22131.0
2016-02-29 13:50:00,138.15,138.45,138.14,138.38,19923.0,119.6816,119.9415,119.6729,119.8808,19923.0
2016-02-29 14:00:00,138.37,138.39,138.14,138.14,14220.0,119.8722,119.8895,119.6729,119.6729,14220.0
2016-02-29 14:10:00,138.14,138.15,137.91,137.99,27463.0,119.6729,119.6816,119.4737,119.543,27463.0
2016-02-29 14:20:00,138.0,138.09,137.8,138.02,29551.0,119.5516,119.6296,119.3784,119.569,29551.0
2016-02-29 14:30:00,137.97,137.99,137.68,137.72,17474.0,119.5257,119.543,119.2744,119.3091,17474.0
2016-02-29 14:40:00,137.75,137.88,137.55,137.65,29738.0,119.3351,119.4477,119.1618,119.2484,29738.0
2016-02-29 14:50:00,137.6,137.71,137.48,137.65,26999.0,119.2051,119.3004,119.1012,119.2484,26999.0
2016-02-29 15:00:00,137.63,137.63,137.35,137.44,21817.0,119.2311,119.2311,118.9885,119.0665,21817.0
2016-02-29 15:10:00,137.43,137.48,137.16,137.17,21145.0,119.0578,119.1012,118.8239,118.8326,21145.0
2016-02-29 15:20:00,137.1,137.45,137.1,137.38,27686.0,118.772,119.0752,118.772,119.0145,27686.0
2016-02-29 15:30:00,137.37,137.5,137.21,137.35,29952.0,119.0059,119.1185,118.8673,118.9885,29952.0
2016-02-29 15:40:00,137.32,137.76,137.26,137.71,48832.0,118.9625,119.3437,118.9106,119.3004,48832.0
2016-02-29 15:50:00,137.67,137.7,136.81,136.83,141142.0,119.2658,119.2917,118.5207,118.5381,141142.0
2016-03-01 09:30:00,138.16,138.66,137.47,138.44,59457.0,119.6903,120.1234,119.0925,119.9328,59457.0
2016-03-01 09:40:00,138.42,138.44,137.73,137.93,21462.0,119.9155,119.9328,119.3177,119.491,21462.0
2016-03-01 09:50:00,137.93,138.17,137.3,137.61,36202.0,119.491,119.6989,118.9452,119.2138,36202.0
2016-03-01 10:00:00,137.67,138.54,137.66,138.37,48175.0,119.2658,120.0195,119.2571,119.8722,48175.0
2016-03-01 10:10:00,138.42,139.0,138.24,138.78,29440.0,119.9155,120.418,119.7596,120.2274,29440.0
2016-03-01 10:20:00,138.75,139.73,138.73,139.4,37144.0,120.2014,121.0504,120.1841,120.7645,37144.0
2016-03-01 10:30:00,139.42,139.89,139.28,139.76,30745.0,120.7818,121.189,120.6605,121.0764,30745.0
2016-03-01 10:40:00,139.76,139.79,139.04,139.04,53673.0,121.0764,121.1023,120.4526,120.4526,53673.0
2016-03-01 10:50:00,139.02,139.29,138.89,139.09,25885.0,120.4353,120.6692,120.3227,120.4959,25885.0
2016-03-01 11:00:00,139.08,139.66,139.08,139.56,48134.0,120.4873,120.9897,120.4873,120.9031,48134.0
2016-03-01 11:10:00,139.55,140.15,139.53,140.05,40821.0,120.8944,121.4142,120.8771,121.3276,40821.0
2016-03-01 11:20:00,140.11,140.29,139.89,140.1,27128.0,121.3796,121.5355,121.189,121.3709,27128.0
2016-03-01 11:30:00,140.12,140.31,140.05,140.29,33822.0,121.3882,121.5528,121.3276,121.5355,33822.0
2016-03-01 11:40:00,140.3,140.94,140.18,140.83,97694.0,121.5442,122.0986,121.4402,122.0033,97694.0
2016-03-01 11:50:00,140.86,140.86,140.57,140.78,38338.0,122.0293,122.0293,121.7781,121.96,38338.0
2016-03-01 12:00:00,140.76,141.25,140.76,141.25,31997.0,121.9427,122.3672,121.9427,122.3672,31997.0
2016-03-01 12:10:00,141.25,141.3,140.92,141.07,43441.0,122.3672,122.4105,122.0813,122.2112,43441.0
2016-03-01 12:20:00,141.01,141.2,140.88,141.16,29013.0,122.1593,122.3239,122.0466,122.2892,29013.0
2016-03-01 12:30:00,141.17,141.34,140.98,141.01,33102.0,122.2979,122.4451,122.1333,122.1593,33102.0
2016-03-01 12:40:00,140.99,141.37,140.98,141.21,21054.0,122.1419,122.4711,122.1333,122.3325,21054.0
2016-03-01 12:50:00,141.23,141.5,141.21,141.41,23741.0,122.3498,122.5837,122.3325,122.5058,23741.0
2016-03-01 13:00:00,141.35,141.46,141.04,141.4,19925.0,122.4538,122.5491,122.1852,122.4971,19925.0
2016-03-01 13:10:00,141.45,141.66,141.35,141.49,47955.0,122.5404,122.7224,122.4538,122.5751,47955.0
2016-03-01 13:20:00,141.53,141.91,141.53,141.67,34200.0,122.6097,122.9389,122.6097,122.731,34200.0
2016-03-01 13:30:00,141.72,141.79,141.61,141.65,21889.0,122.7743,122.835,122.679,122.7137,21889.0
2016-03-01 13:40:00,141.62,141.75,141.45,141.49,30830.0,122.6877,122.8003,122.5404,122.5751,30830.0
2016-03-01 13:50:00,141.5,141.51,141.23,141.23,34672.0,122.5837,122.5924,122.3498,122.3498,34672.0
2016-03-01 14:00:00,141.25,141.75,141.24,141.64,33671.0,122.3672,122.8003,122.3585,122.705,33671.0
2016-03-01 14:10:00,141.64,141.75,141.54,141.73,44557.0,122.705,122.8003,122.6184,122.783,44557.0
2016-03-01 14:20:00,141.73,141.76,141.16,141.18,42809.0,122.783,122.809,122.2892,122.3065,42809.0
2016-03-01 14:30:00,141.15,141.39,141.14,141.38,25915.0,122.2805,122.4885,122.2719,122.4798,25915.0
2016-03-01 14:40:00,141.37,141.66,141.33,141.59,26018.0,122.4711,122.7224,122.4365,122.6617,26018.0
2016-03-01 14:50:00,141.58,141.69,141.48,141.68,22963.0,122.6531,122.7484,122.5664,122.7397,22963.0
2016-03-01 15:00:00,141.69,141.77,141.28,141.41,46993.0,122.7484,122.8177,122.3932,122.5058,46993.0
2016-03-01 15:10:00,141.41,141.54,141.31,141.46,32137.0,122.5058,122.6184,122.4191,122.5491,32137.0
2016-03-01 15:20:00,141.44,141.51,141.31,141.38,62970.0,122.5318,122.5924,122.4191,122.4798,62970.0
2016-03-01 15:30:00,141.39,141.62,141.19,141.21,44712.0,122.4885,122.6877,122.3152,122.3325,44712.0
2016-03-01 15:40:00,141.22,141.31,140.96,141.0,67550.0,122.3412,122.4191,122.1159,122.1506,67550.0
2016-03-01 15:50:00,140.95,141.37,140.91,141.34,106953.0,122.1073,122.4711,122.0726,122.4451,106953.0
2016-03-02 09:30:00,140.91,141.86,140.85,141.49,48285.0,122.0726,122.8956,122.0206,122.5751,48285.0
2016-03-02 09:40:00,141.5,141.58,141.09,141.44,88032.0,122.5837,122.6531,122.2286,122.5318,88032.0
2016-03-02 09:50:00,141.4,141.5,141.09,141.28,40877.0,122.4971,122.5837,122.2286,122.3932,40877.0
2016-03-02 10:00:00,141.35,142.17,141.27,142.17,61965.0,122.4538,123.1642,122.3845,123.1642,61965.0
2016-03-02 10:10:00,142.17,142.66,142.06,142.61,98083.0,123.1642,123.5887,123.0689,123.5454,98083.0
2016-03-02 10:20:00,142.54,142.66,141.54,141.69,73088.0,123.4847,123.5887,122.6184,122.7484,73088.0
2016-03-02 10:30:00,141.65,141.65,140.85,141.44,37359.0,122.7137,122.7137,122.0206,122.5318,37359.0
2016-03-02 10:40:00,141.43,141.81,141.37,141.7,25002.0,122.5231,122.8523,122.4711,122.757,25002.0
2016-03-02 10:50:00,141.7,142.4,141.66,142.19,34216.0,122.757,123.3634,122.7224,123.1815,34216.0
2016-03-02 11:00:00,142.15,142.76,142.02,142.76,37053.0,123.1469,123.6753,123.0342,123.6753,37053.0
2016-03-02 11:10:00,142.74,143.06,142.63,142.63,54387.0,123.658,123.9352,123.5627,123.5627,54387.0
2016-03-02 11:20:00,142.6,142.83,142.46,142.64,27772.0,123.5367,123.736,123.4154,123.5714,27772.0
2016-03-02 11:30:00,142.69,142.82,142.31,142.35,20051.0,123.6147,123.7273,123.2855,123.3201,20051.0
2016-03-02 11:40:00,142.35,142.4,142.09,142.37,14475.0,123.3201,123.3634,123.0949,123.3374,14475.0
2016-03-02 11:50:00,142.34,142.4,142.0,142.06,24638.0,123.3115,123.3634,123.0169,123.0689,24638.0
2016-03-02 12:00:00,142.01,142.22,141.8,141.89,20295.0,123.0256,123.2075,122.8436,122.9216,20295.0
2016-03-02 12:10:00,141.88,141.97,141.72,141.81,20647.0,122.913,122.9909,122.7743,122.8523,20647.0
2016-03-02 12:20:00,141.79,141.9,141.56,141.8,30775.0,122.835,122.9303,122.6357,122.8436,30775.0
2016-03-02 12:30:00,141.77,141.77,141.34,141.71,27595.0,122.8177,122.8177,122.4451,122.7657,27595.0
2016-03-02 12:40:00,141.76,142.25,141.71,142.08,35703.0,122.809,123.2335,122.7657,123.0862,35703.0
2016-03-02 12:50:00,142.13,142.18,141.95,142.07,17392.0,123.1295,123.1728,122.9736,123.0776,17392.0
2016-03-02 13:00:00,142.09,142.18,142.01,142.06,19742.0,123.0949,123.1728,123.0256,123.0689,19742.0
2016-03-02 13:10:00,142.07,142.25,142.0,142.18,12025.0,123.0776,123.2335,123.0169,123.1728,12025.0
2016-03-02 13:20:00,142.18,142.19,141.9,141.92,27962.0,123.1728,123.1815,122.9303,122.9476,27962.0
2016-03-02 13:30:00,141.93,142.13,141.84,142.04,29385.0,122.9563,123.1295,122.8783,123.0516,29385.0
2016-03-02 13:40:00,142.04,142.1,141.91,141.91,19726.0,123.0516,123.1035,122.9389,122.9389,19726.0
2016-03-02 13:50:00,141.92,141.96,141.6,141.6,16506.0,122.9476,122.9823,122.6704,122.6704,16506.0
2016-03-02 14:00:00,141.59,141.7,141.39,141.39,29331.0,122.6617,122.757,122.4885,122.4885,29331.0
2016-03-02 14:10:00,141.32,141.74,141.22,141.67,47728.0,122.4278,122.7917,122.3412,122.731,47728.0
2016-03-02 14:20:00,141.67,141.9,141.57,141.7,22831.0,122.731,122.9303,122.6444,122.757,22831.0
2016-03-02 14:30:00,141.72,141.87,141.63,141.79,19545.0,122.7743,122.9043,122.6964,122.835,19545.0
2016-03-02 14:40:00,141.78,141.93,141.77,141.85,21288.0,122.8263,122.9563,122.8177,122.887,21288.0
2016-03-02 14:50:00,141.89,141.91,141.72,141.74,24581.0,122.9216,122.9389,122.7743,122.7917,24581.0
2016-03-02 15:00:00,141.77,141.77,141.57,141.62,35614.0,122.8177,122.8177,122.6444,122.6877,35614.0
2016-03-02 15:10:00,141.62,141.89,141.62,141.79,18189.0,122.6877,122.9216,122.6877,122.835,18189.0
2016-03-02 15:20:00,141.79,141.95,141.71,141.72,30622.0,122.835,122.9736,122.7657,122.7743,30622.0
2016-03-02 15:30:00,141.72,141.92,141.66,141.83,38175.0,122.7743,122.9476,122.7224,122.8696,38175.0
2016-03-02 15:40:00,141.83,142.2,141.83,142.06,50378.0,122.8696,123.1902,122.8696,123.0689,50378.0
2016-03-02 15:50:00,142.09,142.32,142.0,142.22,95955.0,123.0949,123.2941,123.0169,123.2075,95955.0
2016-03-03 09:30:00,141.79,142.53,141.63,142.2,52009.0,122.835,123.4761,122.6964,123.1902,52009.0
2016-03-03 09:40:00,142.18,142.39,141.55,141.64,83212.0,123.1728,123.3548,122.6271,122.705,83212.0
2016-03-03 09:50:00,141.75,142.38,141.75,142.36,30626.0,122.8003,123.3461,122.8003,123.3288,30626.0
2016-03-03 10:00:00,142.37,142.48,142.02,142.37,77329.0,123.3374,123.4327,123.0342,123.3374,77329.0
2016-03-03 10:10:00,142.37,142.46,142.02,142.29,10694.0,123.3374,123.4154,123.0342,123.2681,10694.0
2016-03-03 10:20:00,142.37,142.96,142.34,142.87,33800.0,123.3374,123.8486,123.3115,123.7706,33800.0
2016-03-03 10:30:00,142.81,142.99,142.66,142.7,15084.0,123.7186,123.8746,123.5887,123.6233,15084.0
2016-03-03 10:40:00,142.74,142.81,142.59,142.78,14568.0,123.658,123.7186,123.528,123.6926,14568.0
2016-03-03 10:50:00,142.76,143.08,142.7,142.85,26491.0,123.6753,123.9525,123.6233,123.7533,26491.0
2016-03-03 11:00:00,142.86,142.95,142.7,142.71,27739.0,123.7619,123.8399,123.6233,123.632,27739.0
2016-03-03 11:10:00,142.68,142.87,142.5,142.5,22783.0,123.606,123.7706,123.4501,123.4501,22783.0
2016-03-03 11:20:00,142.5,142.56,142.18,142.31,26011.0,123.4501,123.502,123.1728,123.2855,26011.0
2016-03-03 11:30:00,142.31,142.68,142.26,142.56,36245.0,123.2855,123.606,123.2422,123.502,36245.0
2016-03-03 11:40:00,142.65,142.65,142.33,142.37,14063.0,123.58,123.58,123.3028,123.3374,14063.0
2016-03-03 11:50:00,142.39,142.53,142.35,142.44,15744.0,123.3548,123.4761,123.3201,123.3981,15744.0
2016-03-03 12:00:00,142.5,142.52,142.22,142.44,16650.0,123.4501,123.4674,123.2075,123.3981,16650.0
2016-03-03 12:10:00,142.45,142.6,142.4,142.48,15232.0,123.4068,123.5367,123.3634,123.4327,15232.0
2016-03-03 12:20:00,142.46,142.65,142.42,142.59,16050.0,123.4154,123.58,123.3808,123.528,16050.0
2016-03-03 12:30:00,142.6,142.87,142.54,142.87,25612.0,123.5367,123.7706,123.4847,123.7706,25612.0
2016-03-03 12:40:00,142.86,142.89,142.68,142.74,14418.0,123.7619,123.7879,123.606,123.658,14418.0
2016-03-03 12:50:00,142.75,143.03,142.72,143.01,18597.0,123.6666,123.9092,123.6407,123.8919,18597.0
2016-03-03 13:00:00,142.97,143.07,142.93,142.99,32348.0,123.8572,123.9439,123.8226,123.8746,32348.0
2016-03-03 13:10:00,143.01,143.01,142.69,142.75,22062.0,123.8919,123.8919,123.6147,123.6666,22062.0
2016-03-03 13:20:00,142.78,143.06,142.77,143.01,22000.0,123.6926,123.9352,123.684,123.8919,22000.0
2016-03-03 13:30:00,142.98,143.19,142.96,143.08,16544.0,123.8659,124.0478,123.8486,123.9525,16544.0
2016-03-03 13:40:00,143.08,143.16,142.89,143.13,35709.0,123.9525,124.0218,123.7879,123.9958,35709.0
2016-03-03 13:50:00,143.11,143.15,142.92,143.08,27065.0,123.9785,124.0132,123.8139,123.9525,27065.0
2016-03-03 14:00:00,143.08,143.21,142.97,143.11,23564.0,123.9525,124.0652,123.8572,123.9785,23564.0
2016-03-03 14:10:00,143.12,143.36,143.09,143.16,21508.0,123.9872,124.1951,123.9612,124.0218,21508.0
2016-03-03 14:20:00,143.15,143.38,142.97,143.08,21661.0,124.0132,124.2124,123.8572,123.9525,21661.0
2016-03-03 14:30:00,143.08,143.3,143.03,143.24,15052.0,123.9525,124.1431,123.9092,124.0911,15052.0
2016-03-03 14:40:00,143.27,143.49,143.19,143.49,20667.0,124.1171,124.3077,124.0478,124.3077,20667.0
2016-03-03 14:50:00,143.5,143.81,143.45,143.69,48146.0,124.3164,124.5849,124.2731,124.481,48146.0
2016-03-03 15:00:00,143.64,143.93,143.58,143.7,33776.0,124.4377,124.6889,124.3857,124.4896,33776.0
2016-03-03 15:10:00,143.68,143.86,143.66,143.81,44383.0,124.4723,124.6283,124.455,124.5849,44383.0
2016-03-03 15:20:00,143.79,143.87,143.67,143.75,24792.0,124.5676,124.6369,124.4637,124.533,24792.0
2016-03-03 15:30:00,143.73,144.02,143.68,143.92,38026.0,124.5156,124.7669,124.4723,124.6802,38026.0
2016-03-03 15:40:00,143.91,144.19,143.91,144.15,44727.0,124.6716,124.9141,124.6716,124.8795,44727.0
2016-03-03 15:50:00,144.14,144.14,143.81,143.86,85912.0,124.8708,124.8708,124.5849,124.6283,85912.0
2016-03-04 09:30:00,143.49,144.6,143.49,144.42,67511.0,124.3077,125.2693,124.3077,125.1134,67511.0
2016-03-04 09:40:00,144.52,144.54,143.77,144.07,19041.0,125.2,125.2174,124.5503,124.8102,19041.0
2016-03-04 09:50:00,143.97,144.16,143.58,143.85,30908.0,124.7236,124.8882,124.3857,124.6196,30908.0
2016-03-04 10:00:00,143.85,144.25,143.61,143.91,105835.0,124.6196,124.9661,124.4117,124.6716,105835.0
2016-03-04 10:10:00,143.96,144.4,143.63,144.34,91892.0,124.7149,125.0961,124.429,125.0441,91892.0
2016-03-04 10:20:00,144.32,144.59,144.07,144.42,38460.0,125.0268,125.2607,124.8102,125.1134,38460.0
2016-03-04 10:30:00,144.37,144.52,144.21,144.28,25472.0,125.0701,125.2,124.9315,124.9921,25472.0
2016-03-04 10:40:00,144.34,144.84,144.2,144.65,38176.0,125.0441,125.4772,124.9228,125.3126,38176.0
2016-03-04 10:50:00,144.62,144.75,144.45,144.7,38794.0,125.2867,125.3993,125.1394,125.356,38794.0
2016-03-04 11:00:00,144.69,145.14,144.69,145.14,49328.0,125.3473,125.7371,125.3473,125.7371,49328.0
2016-03-04 11:10:00,145.13,145.46,145.03,145.41,36679.0,125.7285,126.0144,125.6418,125.971,36679.0
2016-03-04 11:20:00,145.42,145.42,144.86,145.04,19103.0,125.9797,125.9797,125.4946,125.6505,19103.0
2016-03-04 11:30:00,145.08,145.49,145.07,145.39,25123.0,125.6852,126.0404,125.6765,125.9537,25123.0
2016-03-04 11:40:00,145.4,145.5,145.21,145.36,28980.0,125.9624,126.049,125.7978,125.9277,28980.0
2016-03-04 11:50:00,145.35,145.76,145.35,145.76,21566.0,125.9191,126.2743,125.9191,126.2743,21566.0
2016-03-04 12:00:00,145.75,145.83,145.45,145.45,29683.0,126.2656,126.3349,126.0057,126.0057,29683.0
2016-03-04 12:10:00,145.44,145.53,145.23,145.34,14785.0,125.997,126.075,125.8151,125.9104,14785.0
2016-03-04 12:20:00,145.31,145.57,145.3,145.56,20004.0,125.8844,126.1097,125.8758,126.101,20004.0
2016-03-04 12:30:00,145.56,145.72,145.46,145.63,24956.0,126.101,126.2396,126.0144,126.1616,24956.0
2016-03-04 12:40:00,145.65,145.82,145.49,145.79,20632.0,126.179,126.3262,126.0404,126.3002,20632.0
2016-03-04 12:50:00,145.78,146.1,145.7,145.73,32865.0,126.2916,126.5688,126.2223,126.2483,32865.0
2016-03-04 13:00:00,145.7,145.86,145.63,145.79,30782.0,126.2223,126.3609,126.1616,126.3002,30782.0
2016-03-04 13:10:00,145.78,145.82,145.51,145.75,21894.0,126.2916,126.3262,126.0577,126.2656,21894.0
2016-03-04 13:20:00,145.78,145.97,145.75,145.88,20746.0,126.2916,126.4562,126.2656,126.3782,20746.0
2016-03-04 13:30:00,145.85,146.1,145.77,146.07,17532.0,126.3522,126.5688,126.2829,126.5428,17532.0
2016-03-04 13:40:00,146.03,146.28,145.99,146.18,22771.0,126.5082,126.7247,126.4735,126.6381,22771.0
2016-03-04 13:50:00,146.2,146.28,145.93,145.94,62737.0,126.6554,126.7247,126.4215,126.4302,62737.0
2016-03-04 14:00:00,145.93,145.99,145.08,145.08,46120.0,126.4215,126.4735,125.6852,125.6852,46120.0
2016-03-04 14:10:00,145.18,145.19,144.58,144.58,37709.0,125.7718,125.7805,125.252,125.252,37709.0
2016-03-04 14:20:00,144.58,144.92,144.43,144.78,30882.0,125.252,125.5466,125.1221,125.4253,30882.0
2016-03-04 14:30:00,144.75,144.75,144.61,144.65,13798.0,125.3993,125.3993,125.278,125.3126,13798.0
2016-03-04 14:40:00,144.58,144.58,144.1,144.44,46178.0,125.252,125.252,124.8362,125.1307,46178.0
2016-03-04 14:50:00,144.44,144.5,144.12,144.29,30558.0,125.1307,125.1827,124.8535,125.0008,30558.0
2016-03-04 15:00:00,144.29,144.31,143.7,143.94,33838.0,125.0008,125.0181,124.4896,124.6976,33838.0
2016-03-04 15:10:00,143.94,144.12,143.77,144.11,23247.0,124.6976,124.8535,124.5503,124.8448,23247.0
2016-03-04 15:20:00,144.13,144.21,143.92,144.16,29505.0,124.8622,124.9315,124.6802,124.8882,29505.0
2016-03-04 15:30:00,144.18,144.42,144.05,144.24,34220.0,124.9055,125.1134,124.7929,124.9575,34220.0
2016-03-04 15:40:00,144.2,144.37,144.11,144.12,44588.0,124.9228,125.0701,124.8448,124.8535,44588.0
2016-03-04 15:50:00,144.1,144.15,143.71,143.84,90638.0,124.8362,124.8795,124.4983,124.6109,90638.0
2016-03-07 09:30:00,143.25,143.79,142.5,143.26,72506.0,124.0998,124.5676,123.4501,124.1085,72506.0
2016-03-07 09:40:00,143.38,143.85,143.12,143.13,40847.0,124.2124,124.6196,123.9872,123.9958,40847.0
2016-03-07 09:50:00,143.14,143.35,142.57,142.65,21841.0,124.0045,124.1864,123.5107,123.58,21841.0
2016-03-07 10:00:00,142.6,142.9,142.25,142.73,49345.0,123.5367,123.7966,123.2335,123.6493,49345.0
2016-03-07 10:10:00,142.73,143.42,142.73,143.35,47531.0,123.6493,124.2471,123.6493,124.1864,47531.0
2016-03-07 10:20:00,143.38,143.41,142.95,143.09,47128.0,124.2124,124.2384,123.8399,123.9612,47128.0
2016-03-07 10:30:00,143.09,143.35,142.98,143.25,26845.0,123.9612,124.1864,123.8659,124.0998,26845.0
2016-03-07 10:40:00,143.25,143.61,143.15,143.58,86235.0,124.0998,124.4117,124.0132,124.3857,86235.0
2016-03-07 10:50:00,143.5,143.91,143.41,143.89,31861.0,124.3164,124.6716,124.2384,124.6542,31861.0
2016-03-07 11:00:00,143.93,144.21,143.9,144.1,23489.0,124.6889,124.9315,124.6629,124.8362,23489.0
2016-03-07 11:10:00,144.16,144.39,143.97,144.0,13631.0,124.8882,125.0874,124.7236,124.7495,13631.0
2016-03-07 11:20:00,144.08,144.63,144.08,144.56,12181.0,124.8188,125.2953,124.8188,125.2347,12181.0
2016-03-07 11:30:00,144.56,144.89,144.51,144.67,24363.0,125.2347,125.5206,125.1914,125.33,24363.0
2016-03-07 11:40:00,144.72,144.83,144.52,144.52,15071.0,125.3733,125.4686,125.2,125.2,15071.0
2016-03-07 11:50:00,144.53,144.53,144.12,144.22,30280.0,125.2087,125.2087,124.8535,124.9401,30280.0
2016-03-07 12:00:00,144.22,144.37,144.14,144.18,18148.0,124.9401,125.0701,124.8708,124.9055,18148.0
2016-03-07 12:10:00,144.22,144.52,144.2,144.36,13521.0,124.9401,125.2,124.9228,125.0614,13521.0
2016-03-07 12:20:00,144.42,144.55,144.34,144.52,12926.0,125.1134,125.226,125.0441,125.2,12926.0
2016-03-07 12:30:00,144.45,144.52,144.24,144.33,9549.0,125.1394,125.2,124.9575,125.0354,9549.0
2016-03-07 12:40:00,144.32,144.51,144.23,144.25,20535.0,125.0268,125.1914,124.9488,124.9661,20535.0
2016-03-07 12:50:00,144.26,144.45,144.21,144.38,34292.0,124.9748,125.1394,124.9315,125.0787,34292.0
2016-03-07 13:00:00,144.43,144.56,144.37,144.56,11241.0,125.1221,125.2347,125.0701,125.2347,11241.0
2016-03-07 13:10:00,144.55,144.64,144.29,144.32,7935.0,125.226,125.304,125.0008,125.0268,7935.0
2016-03-07 13:20:00,144.35,144.41,144.1,144.35,13140.0,125.0528,125.1047,124.8362,125.0528,13140.0
2016-03-07 13:30:00,144.38,144.48,144.17,144.47,8901.0,125.0787,125.1654,124.8968,125.1567,8901.0
2016-03-07 13:40:00,144.47,144.52,144.33,144.52,15068.0,125.1567,125.2,125.0354,125.2,15068.0
2016-03-07 13:50:00,144.51,144.77,144.51,144.62,13904.0,125.1914,125.4166,125.1914,125.2867,13904.0
2016-03-07 14:00:00,144.6,144.69,144.47,144.67,18774.0,125.2693,125.3473,125.1567,125.33,18774.0
2016-03-07 14:10:00,144.66,144.78,144.22,144.25,15779.0,125.3213,125.4253,124.9401,124.9661,15779.0
2016-03-07 14:20:00,144.21,144.54,144.19,144.32,26326.0,124.9315,125.2174,124.9141,125.0268,26326.0
2016-03-07 14:30:00,144.35,144.38,144.04,144.13,18709.0,125.0528,125.0787,124.7842,124.8622,18709.0
2016-03-07 14:40:00,144.14,144.44,144.13,144.38,45020.0,124.8708,125.1307,124.8622,125.0787,45020.0
2016-03-07 14:50:00,144.34,144.61,144.34,144.59,16701.0,125.0441,125.278,125.0441,125.2607,16701.0
2016-03-07 15:00:00,144.56,144.77,144.27,144.77,20364.0,125.2347,125.4166,124.9834,125.4166,20364.0
2016-03-07 15:10:00,144.77,145.01,144.67,145.01,32712.0,125.4166,125.6245,125.33,125.6245,32712.0
2016-03-07 15:20:00,145.0,145.25,144.85,145.11,37723.0,125.6159,125.8324,125.4859,125.7112,37723.0
2016-03-07 15:30:00,145.11,145.33,144.9,145.26,34708.0,125.7112,125.9017,125.5292,125.8411,34708.0
2016-03-07 15:40:00,145.24,145.3,144.92,144.92,50510.0,125.8238,125.8758,125.5466,125.5466,50510.0
2016-03-07 15:50:00,144.91,145.17,144.89,145.05,101510.0,125.5379,125.7631,125.5206,125.6592,101510.0
2016-03-08 09:30:00,144.0,144.83,143.59,144.51,33985.0,124.7495,125.4686,124.3944,125.1914,33985.0
2016-03-08 09:40:00,144.45,144.47,143.63,144.32,29333.0,125.1394,125.1567,124.429,125.0268,29333.0
2016-03-08 09:50:00,144.32,144.32,143.13,143.24,30121.0,125.0268,125.0268,123.9958,124.0911,30121.0
2016-03-08 10:00:00,143.28,143.65,143.13,143.18,32552.0,124.1258,124.4463,123.9958,124.0392,32552.0
2016-03-08 10:10:00,143.2,143.63,143.2,143.26,19753.0,124.0565,124.429,124.0565,124.1085,19753.0
2016-03-08 10:20:00,143.22,143.46,142.99,143.03,27651.0,124.0738,124.2817,123.8746,123.9092,27651.0
2016-03-08 10:30:00,142.98,143.23,142.92,143.13,27424.0,123.8659,124.0825,123.8139,123.9958,27424.0
2016-03-08 10:40:00,143.09,143.09,142.84,142.9,29399.0,123.9612,123.9612,123.7446,123.7966,29399.0
2016-03-08 10:50:00,142.85,143.13,142.83,142.93,25861.0,123.7533,123.9958,123.736,123.8226,25861.0
2016-03-08 11:00:00,142.96,143.55,142.81,143.37,46098.0,123.8486,124.3597,123.7186,124.2038,46098.0
2016-03-08 11:10:00,143.37,143.39,143.12,143.27,21595.0,124.2038,124.2211,123.9872,124.1171,21595.0
2016-03-08 11:20:00,143.26,143.5,143.24,143.36,17376.0,124.1085,124.3164,124.0911,124.1951,17376.0
2016-03-08 11:30:00,143.37,143.64,143.36,143.47,14938.0,124.2038,124.4377,124.1951,124.2904,14938.0
2016-03-08 11:40:00,143.45,143.6,143.37,143.44,11410.0,124.2731,124.403,124.2038,124.2644,11410.0
2016-03-08 11:50:00,143.47,143.85,143.35,143.36,27695.0,124.2904,124.6196,124.1864,124.1951,27695.0
2016-03-08 12:00:00,143.34,143.59,143.28,143.59,4100.0,124.1778,124.3944,124.1258,124.3944,4100.0
2016-03-08 12:10:00,143.64,143.75,143.42,143.64,7890.0,124.4377,124.533,124.2471,124.4377,7890.0
2016-03-08 12:20:00,143.65,143.69,143.55,143.61,16502.0,124.4463,124.481,124.3597,124.4117,16502.0
2016-03-08 12:30:00,143.64,143.9,143.57,143.58,13051.0,124.4377,124.6629,124.377,124.3857,13051.0
2016-03-08 12:40:00,143.6,143.67,143.5,143.63,5600.0,124.403,124.4637,124.3164,124.429,5600.0
2016-03-08 12:50:00,143.59,143.61,143.4,143.57,9989.0,124.3944,124.4117,124.2298,124.377,9989.0
2016-03-08 13:00:00,143.6,143.6,143.48,143.49,6999.0,124.403,124.403,124.2991,124.3077,6999.0
2016-03-08 13:10:00,143.47,143.63,143.3,143.49,15574.0,124.2904,124.429,124.1431,124.3077,15574.0
2016-03-08 13:20:00,143.46,143.73,143.46,143.53,7879.0,124.2817,124.5156,124.2817,124.3424,7879.0
2016-03-08 13:30:00,143.57,143.75,143.5,143.69,10305.0,124.377,124.533,124.3164,124.481,10305.0
2016-03-08 13:40:00,143.65,143.81,143.58,143.64,7119.0,124.4463,124.5849,124.3857,124.4377,7119.0
2016-03-08 13:50:00,143.59,143.61,143.48,143.54,13552.0,124.3944,124.4117,124.2991,124.351,13552.0
2016-03-08 14:00:00,143.54,143.68,143.45,143.61,13777.0,124.351,124.4723,124.2731,124.4117,13777.0
2016-03-08 14:10:00,143.61,143.74,143.54,143.55,7828.0,124.4117,124.5243,124.351,124.3597,7828.0
2016-03-08 14:20:00,143.58,143.61,143.17,143.22,20748.0,124.3857,124.4117,124.0305,124.0738,20748.0
2016-03-08 14:30:00,143.24,143.25,142.62,142.62,33305.0,124.0911,124.0998,123.554,123.554,33305.0
2016-03-08 14:40:00,142.64,142.96,142.61,142.77,20328.0,123.5714,123.8486,123.5454,123.684,20328.0
2016-03-08 14:50:00,142.76,142.85,142.5,142.81,28407.0,123.6753,123.7533,123.4501,123.7186,28407.0
2016-03-08 15:00:00,142.79,142.95,142.67,142.77,25526.0,123.7013,123.8399,123.5973,123.684,25526.0
2016-03-08 15:10:00,142.75,142.75,142.43,142.55,23740.0,123.6666,123.6666,123.3894,123.4934,23740.0
2016-03-08 15:20:00,142.56,142.86,142.5,142.63,19260.0,123.502,123.7619,123.4501,123.5627,19260.0
2016-03-08 15:30:00,142.61,142.73,142.44,142.44,25807.0,123.5454,123.6493,123.3981,123.3981,25807.0
2016-03-08 15:40:00,142.41,142.72,142.39,142.71,58777.0,123.3721,123.6407,123.3548,123.632,58777.0
2016-03-08 15:50:00,142.71,142.74,142.41,142.53,102723.0,123.632,123.658,123.3721,123.4761,102723.0
2016-03-09 09:30:00,141.9,142.53,141.05,141.81,102870.0,122.9303,123.4761,122.1939,122.8523,102870.0
2016-03-09 09:40:00,141.76,141.89,140.88,141.01,78842.0,122.809,122.9216,122.0466,122.1593,78842.0
2016-03-09 09:50:00,140.98,141.13,140.77,141.02,55700.0,122.1333,122.2632,121.9513,122.1679,55700.0
2016-03-09 10:00:00,140.99,141.12,140.78,140.79,56836.0,122.1419,122.2545,121.96,121.9687,56836.0
2016-03-09 10:10:00,140.84,141.07,140.52,140.62,34199.0,122.012,122.2112,121.7348,121.8214,34199.0
2016-03-09 10:20:00,140.67,140.68,140.32,140.38,24377.0,121.8647,121.8734,121.5615,121.6135,24377.0
2016-03-09 10:30:00,140.39,141.0,140.27,140.82,43833.0,121.6221,122.1506,121.5182,121.9947,43833.0
2016-03-09 10:40:00,140.86,141.07,140.75,140.79,23187.0,122.0293,122.2112,121.934,121.9687,23187.0
2016-03-09 10:50:00,140.72,140.73,139.95,139.99,52390.0,121.908,121.9167,121.241,121.2756,52390.0
2016-03-09 11:00:00,140.02,140.23,139.89,139.94,26791.0,121.3016,121.4835,121.189,121.2323,26791.0
2016-03-09 11:10:00,139.98,140.2,139.9,140.12,20962.0,121.2669,121.4575,121.1976,121.3882,20962.0
2016-03-09 11:20:00,140.13,140.66,140.1,140.43,21900.0,121.3969,121.856,121.3709,121.6568,21900.0
2016-03-09 11:30:00,140.44,140.58,140.38,140.58,18588.0,121.6655,121.7867,121.6135,121.7867,18588.0
2016-03-09 11:40:00,140.56,140.56,140.26,140.34,17821.0,121.7694,121.7694,121.5095,121.5788,17821.0
2016-03-09 11:50:00,140.34,140.84,140.34,140.76,28529.0,121.5788,122.012,121.5788,121.9427,28529.0
2016-03-09 12:00:00,140.81,140.86,140.64,140.69,19673.0,121.986,122.0293,121.8387,121.882,19673.0
2016-03-09 12:10:00,140.7,140.89,140.66,140.89,15810.0,121.8907,122.0553,121.856,122.0553,15810.0
2016-03-09 12:20:00,140.92,141.12,140.84,141.04,13018.0,122.0813,122.2545,122.012,122.1852,13018.0
2016-03-09 12:30:00,141.06,141.12,140.85,140.94,12401.0,122.2026,122.2545,122.0206,122.0986,12401.0
2016-03-09 12:40:00,140.95,141.09,140.71,140.73,13313.0,122.1073,122.2286,121.8994,121.9167,13313.0
2016-03-09 12:50:00,140.75,140.94,140.68,140.71,10148.0,121.934,122.0986,121.8734,121.8994,10148.0
2016-03-09 13:00:00,140.71,140.75,140.6,140.63,17095.0,121.8994,121.934,121.8041,121.8301,17095.0
2016-03-09 13:10:00,140.63,140.76,140.61,140.67,14534.0,121.8301,121.9427,121.8127,121.8647,14534.0
2016-03-09 13:20:00,140.68,140.95,140.65,140.94,26905.0,121.8734,122.1073,121.8474,122.0986,26905.0
2016-03-09 13:30:00,140.96,141.22,140.95,141.15,14917.0,122.1159,122.3412,122.1073,122.2805,14917.0
2016-03-09 13:40:00,141.16,141.33,141.05,141.28,22967.0,122.2892,122.4365,122.1939,122.3932,22967.0
2016-03-09 13:50:00,141.31,141.57,141.23,141.57,16754.0,122.4191,122.6444,122.3498,122.6444,16754.0
2016-03-09 14:00:00,141.53,141.7,141.52,141.7,10591.0,122.6097,122.757,122.6011,122.757,10591.0
2016-03-09 14:10:00,141.69,141.72,141.43,141.57,14050.0,122.7484,122.7743,122.5231,122.6444,14050.0
2016-03-09 14:20:00,141.57,141.75,141.5,141.7,14192.0,122.6444,122.8003,122.5837,122.757,14192.0
2016-03-09 14:30:00,141.71,141.71,141.52,141.61,20358.0,122.7657,122.7657,122.6011,122.679,20358.0
2016-03-09 14:40:00,141.61,141.88,141.58,141.88,12469.0,122.679,122.913,122.6531,122.913,12469.0
2016-03-09 14:50:00,141.87,141.96,141.79,141.96,14231.0,122.9043,122.9823,122.835,122.9823,14231.0
2016-03-09 15:00:00,141.94,142.03,141.84,141.85,17087.0,122.9649,123.0429,122.8783,122.887,17087.0
2016-03-09 15:10:00,141.85,141.85,141.63,141.63,17879.0,122.887,122.887,122.6964,122.6964,17879.0
2016-03-09 15:20:00,141.65,141.73,141.62,141.64,17580.0,122.7137,122.783,122.6877,122.705,17580.0
2016-03-09 15:30:00,141.64,141.86,141.59,141.84,35858.0,122.705,122.8956,122.6617,122.8783,35858.0
2016-03-09 15:40:00,141.82,141.92,141.72,141.87,46849.0,122.861,122.9476,122.7743,122.9043,46849.0
2016-03-09 15:50:00,141.86,141.99,141.7,141.97,90205.0,122.8956,123.0082,122.757,122.9909,90205.0
2016-03-10 09:30:00,142.04,142.81,141.78,141.79,42201.0,123.2688,123.937,123.0432,123.0518,42201.0
2016-03-10 09:40:00,141.77,142.33,141.01,142.25,21276.0,123.0345,123.5205,122.3749,123.451,21276.0
2016-03-10 09:50:00,142.15,142.91,142.15,142.68,51822.0,123.3643,124.0238,123.3643,123.8242,51822.0
2016-03-10 10:00:00,142.76,143.25,142.15,142.15,26579.0,123.8936,124.3189,123.3643,123.3643,26579.0
2016-03-10 10:10:00,142.2,142.31,141.79,141.86,14138.0,123.4077,123.5031,123.0518,123.1126,14138.0
2016-03-10 10:20:00,141.85,142.12,141.32,141.32,27544.0,123.1039,123.3382,122.6439,122.6439,27544.0
2016-03-10 10:30:00,141.36,141.43,140.89,141.32,24800.0,122.6787,122.7394,122.2708,122.6439,24800.0
2016-03-10 10:40:00,141.26,141.67,141.13,141.39,17654.0,122.5919,122.9477,122.4791,122.7047,17654.0
2016-03-10 10:50:00,141.38,141.74,141.2,141.24,17338.0,122.696,123.0084,122.5398,122.5745,17338.0
2016-03-10 11:00:00,141.26,141.58,140.77,141.56,11874.0,122.5919,122.8696,122.1666,122.8522,11874.0
2016-03-10 11:10:00,141.56,141.56,141.06,141.1,38151.0,122.8522,122.8522,122.4183,122.453,38151.0
2016-03-10 11:20:00,141.08,141.13,140.24,140.38,52578.0,122.4357,122.4791,121.7067,121.8282,52578.0
2016-03-10 11:30:00,140.35,140.55,140.08,140.41,16042.0,121.8021,121.9757,121.5678,121.8542,16042.0
2016-03-10 11:40:00,140.45,140.59,140.28,140.54,19273.0,121.8889,122.0104,121.7414,121.967,19273.0
2016-03-10 11:50:00,140.54,140.65,140.26,140.48,26463.0,121.967,122.0625,121.724,121.915,26463.0
2016-03-10 12:00:00,140.42,140.73,140.32,140.52,12081.0,121.8629,122.1319,121.7761,121.9497,12081.0
2016-03-10 12:10:00,140.5,140.58,140.37,140.53,16906.0,121.9323,122.0017,121.8195,121.9584,16906.0
2016-03-10 12:20:00,140.63,140.65,140.12,140.21,19365.0,122.0451,122.0625,121.6025,121.6806,19365.0
2016-03-10 12:30:00,140.24,140.26,139.82,139.95,11847.0,121.7067,121.724,121.3422,121.455,11847.0
2016-03-10 12:40:00,139.97,140.05,139.59,139.8,25575.0,121.4724,121.5418,121.1426,121.3248,25575.0
2016-03-10 12:50:00,139.76,140.08,139.76,139.9,32978.0,121.2901,121.5678,121.2901,121.4116,32978.0
2016-03-10 13:00:00,139.89,139.98,139.68,139.78,15701.0,121.4029,121.481,121.2207,121.3075,15701.0
2016-03-10 13:10:00,139.75,140.08,139.58,140.07,11550.0,121.2814,121.5678,121.1339,121.5591,11550.0
2016-03-10 13:20:00,140.19,140.45,140.12,140.42,7678.0,121.6633,121.8889,121.6025,121.8629,7678.0
2016-03-10 13:30:00,140.41,140.93,140.41,140.86,15850.0,121.8542,122.3055,121.8542,122.2447,15850.0
2016-03-10 13:40:00,140.84,140.85,140.54,140.59,17083.0,122.2274,122.2361,121.967,122.0104,17083.0
2016-03-10 13:50:00,140.65,140.81,140.59,140.72,10437.0,122.0625,122.2013,122.0104,122.1232,10437.0
2016-03-10 14:00:00,140.72,140.77,140.42,140.44,10528.0,122.1232,122.1666,121.8629,121.8802,10528.0
2016-03-10 14:10:00,140.41,140.46,140.3,140.39,7550.0,121.8542,121.8976,121.7587,121.8369,7550.0
2016-03-10 14:20:00,140.39,141.08,140.38,141.02,16106.0,121.8369,122.4357,121.8282,122.3836,16106.0
2016-03-10 14:30:00,141.02,141.17,140.92,141.14,16024.0,122.3836,122.5138,122.2968,122.4877,16024.0
2016-03-10 14:40:00,141.12,141.6,141.1,141.6,14506.0,122.4704,122.8869,122.453,122.8869,14506.0
2016-03-10 14:50:00,141.6,141.6,141.38,141.41,10710.0,122.8869,122.8869,122.696,122.7221,10710.0
2016-03-10 15:00:00,141.41,141.52,141.18,141.34,14946.0,122.7221,122.8175,122.5225,122.6613,14946.0
2016-03-10 15:10:00,141.33,141.9,141.27,141.74,17217.0,122.6526,123.1473,122.6006,123.0084,17217.0
2016-03-10 15:20:00,141.69,142.07,141.52,142.0,18021.0,122.9651,123.2948,122.8175,123.2341,18021.0
2016-03-10 15:30:00,141.96,142.04,141.7,141.7,20468.0,123.1994,123.2688,122.9737,122.9737,20468.0
2016-03-10 15:40:00,141.75,141.78,141.47,141.48,28489.0,123.0171,123.0432,122.7741,122.7828,28489.0
2016-03-10 15:50:00,141.44,141.62,141.39,141.62,69539.0,122.7481,122.9043,122.7047,122.9043,69539.0
2016-03-11 09:30:00,143.35,143.53,142.58,143.52,32075.0,124.4057,124.5619,123.7374,124.5532,32075.0
2016-03-11 09:40:00,143.44,143.79,143.34,143.5,15701.0,124.4838,124.7875,124.397,124.5359,15701.0
2016-03-11 09:50:00,143.5,143.66,143.2,143.47,16752.0,124.5359,124.6747,124.2755,124.5098,16752.0
2016-03-11 10:00:00,143.41,143.64,143.11,143.32,21680.0,124.4577,124.6574,124.1974,124.3796,21680.0
2016-03-11 10:10:00,143.36,143.47,143.2,143.26,15828.0,124.4144,124.5098,124.2755,124.3276,15828.0
2016-03-11 10:20:00,143.25,143.33,143.09,143.24,17900.0,124.3189,124.3883,124.18,124.3102,17900.0
2016-03-11 10:30:00,143.29,143.56,143.24,143.42,18424.0,124.3536,124.5879,124.3102,124.4664,18424.0
2016-03-11 10:40:00,143.47,143.68,143.39,143.48,55659.0,124.5098,124.6921,124.4404,124.5185,55659.0
2016-03-11 10:50:00,143.47,143.57,143.19,143.37,17221.0,124.5098,124.5966,124.2668,124.423,17221.0
2016-03-11 11:00:00,143.38,143.75,143.3,143.7,31046.0,124.4317,124.7528,124.3623,124.7094,31046.0
2016-03-11 11:10:00,143.7,143.86,143.67,143.74,38253.0,124.7094,124.8483,124.6834,124.7441,38253.0
2016-03-11 11:20:00,143.77,143.93,143.72,143.91,16234.0,124.7702,124.909,124.7268,124.8917,16234.0
2016-03-11 11:30:00,143.91,143.95,143.65,143.72,13294.0,124.8917,124.9264,124.666,124.7268,13294.0
2016-03-11 11:40:00,143.67,143.98,143.67,143.76,20935.0,124.6834,124.9524,124.6834,124.7615,20935.0
2016-03-11 11:50:00,143.77,143.99,143.75,143.84,12900.0,124.7702,124.9611,124.7528,124.8309,12900.0
2016-03-11 12:00:00,143.84,143.95,143.78,143.85,19386.0,124.8309,124.9264,124.7788,124.8396,19386.0
2016-03-11 12:10:00,143.88,144.06,143.88,144.01,9126.0,124.8656,125.0218,124.8656,124.9785,9126.0
2016-03-11 12:20:00,144.06,144.2,143.98,144.11,18558.0,125.0218,125.1433,124.9524,125.0652,18558.0
2016-03-11 12:30:00,144.13,144.3,144.11,144.19,19724.0,125.0826,125.2301,125.0652,125.1347,19724.0
2016-03-11 12:40:00,144.19,144.26,144.0,144.11,36985.0,125.1347,125.1954,124.9698,125.0652,36985.0
2016-03-11 12:50:00,144.1,144.15,143.99,144.11,27519.0,125.0566,125.1,124.9611,125.0652,27519.0
2016-03-11 13:00:00,144.08,144.16,143.81,143.94,18489.0,125.0392,125.1086,124.8049,124.9177,18489.0
2016-03-11 13:10:00,143.93,144.14,143.87,143.9,23079.0,124.909,125.0913,124.857,124.883,23079.0
2016-03-11 13:20:00,143.92,143.95,143.76,143.76,14588.0,124.9003,124.9264,124.7615,124.7615,14588.0
2016-03-11 13:30:00,143.8,143.94,143.71,143.82,13396.0,124.7962,124.9177,124.7181,124.8136,13396.0
2016-03-11 13:40:00,143.83,144.05,143.79,144.05,10688.0,124.8222,125.0132,124.7875,125.0132,10688.0
2016-03-11 13:50:00,144.05,144.27,144.02,144.15,10363.0,125.0132,125.2041,124.9871,125.1,10363.0
2016-03-11 14:00:00,144.19,144.32,144.04,144.08,16998.0,125.1347,125.2475,125.0045,125.0392,16998.0
2016-03-11 14:10:00,144.1,144.26,144.1,144.11,9891.0,125.0566,125.1954,125.0566,125.0652,9891.0
2016-03-11 14:20:00,144.11,144.17,143.98,144.05,14528.0,125.0652,125.1173,124.9524,125.0132,14528.0
2016-03-11 14:30:00,144.07,144.2,144.04,144.05,12787.0,125.0305,125.1433,125.0045,125.0132,12787.0
2016-03-11 14:40:00,144.06,144.14,143.89,144.11,12738.0,125.0218,125.0913,124.8743,125.0652,12738.0
2016-03-11 14:50:00,144.12,144.14,143.83,143.83,17399.0,125.0739,125.0913,124.8222,124.8222,17399.0
2016-03-11 15:00:00,143.85,144.29,143.85,144.26,23623.0,124.8396,125.2215,124.8396,125.1954,23623.0
2016-03-11 15:10:00,144.27,144.42,144.04,144.27,21105.0,125.2041,125.3343,125.0045,125.2041,21105.0
2016-03-11 15:20:00,144.26,144.5,144.22,144.44,19654.0,125.1954,125.4037,125.1607,125.3516,19654.0
2016-03-11 15:30:00,144.46,144.46,144.29,144.43,24835.0,125.369,125.369,125.2215,125.3429,24835.0
2016-03-11 15:40:00,144.43,144.53,144.34,144.52,37955.0,125.3429,125.4297,125.2648,125.4211,37955.0
2016-03-11 15:50:00,144.5,144.58,144.31,144.41,93659.0,125.4037,125.4731,125.2388,125.3256,93659.0
2016-03-14 09:30:00,144.1,144.72,143.63,144.62,40587.0,125.0566,125.5946,124.6487,125.5078,40587.0
2016-03-14 09:40:00,144.67,144.79,143.76,143.84,34582.0,125.5512,125.6554,124.7615,124.8309,34582.0
2016-03-14 09:50:00,143.77,143.91,143.58,143.73,12330.0,124.7702,124.8917,124.6053,124.7355,12330.0
2016-03-14 10:00:00,143.73,144.0,143.68,143.88,21552.0,124.7355,124.9698,124.6921,124.8656,21552.0
2016-03-14 10:10:00,143.84,144.25,143.79,144.25,22264.0,124.8309,125.1867,124.7875,125.1867,22264.0
2016-03-14 10:20:00,144.26,144.34,144.0,144.16,11304.0,125.1954,125.2648,124.9698,125.1086,11304.0
2016-03-14 10:30:00,144.12,144.38,144.01,144.02,19531.0,125.0739,125.2996,124.9785,124.9871,19531.0
2016-03-14 10:40:00,144.01,144.26,143.96,144.03,48519.0,124.9785,125.1954,124.9351,124.9958,48519.0
2016-03-14 10:50:00,144.08,144.31,143.96,143.98,20648.0,125.0392,125.2388,124.9351,124.9524,20648.0
2016-03-14 11:00:00,143.97,144.0,143.66,143.68,24486.0,124.9437,124.9698,124.6747,124.6921,24486.0
2016-03-14 11:10:00,143.69,143.71,143.27,143.68,30177.0,124.7007,124.7181,124.3362,124.6921,30177.0
2016-03-14 11:20:00,143.66,143.86,143.45,143.45,24434.0,124.6747,124.8483,124.4925,124.4925,24434.0
2016-03-14 11:30:00,143.45,143.66,143.25,143.62,10815.0,124.4925,124.6747,124.3189,124.64,10815.0
2016-03-14 11:40:00,143.66,143.8,143.53,143.65,13156.0,124.6747,124.7962,124.5619,124.666,13156.0
2016-03-14 11:50:00,143.6,143.95,143.6,143.67,11397.0,124.6226,124.9264,124.6226,124.6834,11397.0
2016-03-14 12:00:00,143.66,143.67,143.37,143.5,15354.0,124.6747,124.6834,124.423,124.5359,15354.0
2016-03-14 12:10:00,143.56,143.92,143.55,143.91,17242.0,124.5879,124.9003,124.5792,124.8917,17242.0
2016-03-14 12:20:00,143.91,143.94,143.7,143.78,14461.0,124.8917,124.9177,124.7094,124.7788,14461.0
2016-03-14 12:30:00,143.81,144.01,143.73,144.0,27305.0,124.8049,124.9785,124.7355,124.9698,27305.0
2016-03-14 12:40:00,143.99,143.99,143.87,143.88,9569.0,124.9611,124.9611,124.857,124.8656,9569.0
2016-03-14 12:50:00,143.91,144.03,143.85,144.0,18170.0,124.8917,124.9958,124.8396,124.9698,18170.0
2016-03-14 13:00:00,144.01,144.06,143.95,143.98,12970.0,124.9785,125.0218,124.9264,124.9524,12970.0
2016-03-14 13:10:00,143.97,144.05,143.89,144.03,8600.0,124.9437,125.0132,124.8743,124.9958,8600.0
2016-03-14 13:20:00,144.03,144.17,143.96,144.0,8581.0,124.9958,125.1173,124.9351,124.9698,8581.0
2016-03-14 13:30:00,144.0,144.09,143.99,144.05,14483.0,124.9698,125.0479,124.9611,125.0132,14483.0
2016-03-14 13:40:00,144.05,144.17,143.96,144.07,10709.0,125.0132,125.1173,124.9351,125.0305,10709.0
2016-03-14 13:50:00,144.03,144.12,144.0,144.04,15659.0,124.9958,125.0739,124.9698,125.0045,15659.0
2016-03-14 14:00:00,144.05,144.2,143.98,144.18,37011.0,125.0132,125.1433,124.9524,125.126,37011.0
2016-03-14 14:10:00,144.17,144.28,144.13,144.26,17795.0,125.1173,125.2128,125.0826,125.1954,17795.0
2016-03-14 14:20:00,144.25,144.46,144.25,144.43,15179.0,125.1867,125.369,125.1867,125.3429,15179.0
2016-03-14 14:30:00,144.44,144.77,144.42,144.74,22712.0,125.3516,125.638,125.3343,125.612,22712.0
2016-03-14 14:40:00,144.75,144.99,144.75,144.89,23393.0,125.6207,125.8289,125.6207,125.7422,23393.0
2016-03-14 14:50:00,144.94,144.96,144.77,144.79,18139.0,125.7855,125.8029,125.638,125.6554,18139.0
2016-03-14 15:00:00,144.79,144.8,144.65,144.65,17936.0,125.6554,125.6641,125.5339,125.5339,17936.0
2016-03-14 15:10:00,144.67,144.67,144.48,144.49,33287.0,125.5512,125.5512,125.3863,125.395,33287.0
2016-03-14 15:20:00,144.49,144.77,144.48,144.76,33149.0,125.395,125.638,125.3863,125.6293,33149.0
2016-03-14 15:30:00,144.78,144.79,144.63,144.7,32654.0,125.6467,125.6554,125.5165,125.5773,32654.0
2016-03-14 15:40:00,144.71,144.79,144.43,144.57,62294.0,125.5859,125.6554,125.3429,125.4644,62294.0
2016-03-14 15:50:00,144.58,144.59,143.84,143.94,201998.0,125.4731,125.4818,124.8309,124.9177,201998.0
2016-03-15 09:30:00,142.99,143.16,142.01,142.74,44452.0,124.0933,124.2408,123.2428,123.8763,44452.0
2016-03-15 09:40:00,142.74,143.32,142.59,143.13,24084.0,123.8763,124.3796,123.7461,124.2147,24084.0
2016-03-15 09:50:00,143.13,143.14,142.41,142.43,14836.0,124.2147,124.2234,123.5899,123.6073,14836.0
2016-03-15 10:00:00,142.35,142.68,142.2,142.48,40839.0,123.5378,123.8242,123.4077,123.6506,40839.0
2016-03-15 10:10:00,142.46,142.78,142.39,142.46,33413.0,123.6333,123.911,123.5725,123.6333,33413.0
2016-03-15 10:20:00,142.55,142.71,142.44,142.61,15540.0,123.7114,123.8503,123.6159,123.7635,15540.0
2016-03-15 10:30:00,142.69,142.82,142.54,142.68,34751.0,123.8329,123.9457,123.7027,123.8242,34751.0
2016-03-15 10:40:00,142.75,142.95,142.63,142.83,22497.0,123.885,124.0585,123.7808,123.9544,22497.0
2016-03-15 10:50:00,142.74,142.77,142.25,142.31,28725.0,123.8763,123.9023,123.451,123.5031,28725.0
2016-03-15 11:00:00,142.32,142.44,142.2,142.36,36381.0,123.5118,123.6159,123.4077,123.5465,36381.0
2016-03-15 11:10:00,142.36,142.58,142.28,142.45,28720.0,123.5465,123.7374,123.4771,123.6246,28720.0
2016-03-15 11:20:00,142.4,142.79,142.23,142.27,31492.0,123.5812,123.9197,123.4337,123.4684,31492.0
2016-03-15 11:30:00,142.26,142.69,142.26,142.32,29445.0,123.4597,123.8329,123.4597,123.5118,29445.0
2016-03-15 11:40:00,142.32,142.46,142.17,142.23,37427.0,123.5118,123.6333,123.3816,123.4337,37427.0
2016-03-15 11:50:00,142.21,142.3,141.88,141.88,24383.0,123.4163,123.4944,123.1299,123.1299,24383.0
2016-03-15 12:00:00,141.78,142.03,141.7,141.79,34237.0,123.0432,123.2601,122.9737,123.0518,34237.0
2016-03-15 12:10:00,141.8,141.99,141.79,141.88,16850.0,123.0605,123.2254,123.0518,123.1299,16850.0
2016-03-15 12:20:00,141.9,142.2,141.81,142.18,37793.0,123.1473,123.4077,123.0692,123.3903,37793.0
2016-03-15 12:30:00,142.17,142.31,142.06,142.17,22728.0,123.3816,123.5031,123.2862,123.3816,22728.0
2016-03-15 12:40:00,142.13,142.25,141.99,142.0,28338.0,123.3469,123.451,123.2254,123.2341,28338.0
2016-03-15 12:50:00,142.0,142.04,141.89,141.99,11575.0,123.2341,123.2688,123.1386,123.2254,11575.0
2016-03-15 13:00:00,141.99,142.1,141.91,142.1,11854.0,123.2254,123.3209,123.156,123.3209,11854.0
2016-03-15 13:10:00,142.1,142.15,141.93,141.99,19198.0,123.3209,123.3643,123.1733,123.2254,19198.0
2016-03-15 13:20:00,142.02,142.37,141.97,142.37,28912.0,123.2514,123.5552,123.208,123.5552,28912.0
2016-03-15 13:30:00,142.46,142.59,142.43,142.55,24382.0,123.6333,123.7461,123.6073,123.7114,24382.0
2016-03-15 13:40:00,142.52,142.66,142.48,142.59,21727.0,123.6854,123.8069,123.6506,123.7461,21727.0
2016-03-15 13:50:00,142.59,142.62,142.49,142.49,15384.0,123.7461,123.7721,123.6593,123.6593,15384.0
2016-03-15 14:00:00,142.49,142.77,142.49,142.77,18635.0,123.6593,123.9023,123.6593,123.9023,18635.0
2016-03-15 14:10:00,142.77,142.8,142.62,142.73,34084.0,123.9023,123.9284,123.7721,123.8676,34084.0
2016-03-15 14:20:00,142.75,142.79,142.65,142.74,27812.0,123.885,123.9197,123.7982,123.8763,27812.0
2016-03-15 14:30:00,142.74,142.8,142.64,142.78,15535.0,123.8763,123.9284,123.7895,123.911,15535.0
2016-03-15 14:40:00,142.78,142.78,142.65,142.74,13803.0,123.911,123.911,123.7982,123.8763,13803.0
2016-03-15 14:50:00,142.75,142.75,142.43,142.56,26992.0,123.885,123.885,123.6073,123.7201,26992.0
2016-03-15 15:00:00,142.57,142.79,142.55,142.79,23068.0,123.7288,123.9197,123.7114,123.9197,23068.0
2016-03-15 15:10:00,142.78,143.25,142.74,143.2,52926.0,123.911,124.3189,123.8763,124.2755,52926.0
2016-03-15 15:20:00,143.19,143.3,142.96,143.03,32502.0,124.2668,124.3623,124.0672,124.128,32502.0
2016-03-15 15:30:00,143.04,143.16,142.99,143.13,33523.0,124.1366,124.2408,124.0933,124.2147,33523.0
2016-03-15 15:40:00,143.12,143.17,143.0,143.08,53803.0,124.2061,124.2495,124.1019,124.1714,53803.0
2016-03-15 15:50:00,143.09,143.27,143.04,143.11,131899.0,124.18,124.3362,124.1366,124.1974,131899.0
2016-03-16 09:30:00,142.5,143.31,142.5,142.74,72997.0,123.668,124.371,123.668,123.8763,72997.0
2016-03-16 09:40:00,142.61,142.97,142.27,142.5,35076.0,123.7635,124.0759,123.4684,123.668,35076.0
2016-03-16 09:50:00,142.58,142.69,142.27,142.35,31894.0,123.7374,123.8329,123.4684,123.5378,31894.0
2016-03-16 10:00:00,142.44,142.45,142.19,142.3,35941.0,123.6159,123.6246,123.399,123.4944,35941.0
2016-03-16 10:10:00,142.3,142.36,142.01,142.25,36921.0,123.4944,123.5465,123.2428,123.451,36921.0
2016-03-16 10:20:00,142.21,142.27,142.02,142.05,39175.0,123.4163,123.4684,123.2514,123.2775,39175.0
2016-03-16 10:30:00,142.05,142.3,142.02,142.26,48707.0,123.2775,123.4944,123.2514,123.4597,48707.0
2016-03-16 10:40:00,142.25,142.54,142.18,142.21,36196.0,123.451,123.7027,123.3903,123.4163,36196.0
2016-03-16 10:50:00,142.3,142.35,142.19,142.3,45867.0,123.4944,123.5378,123.399,123.4944,45867.0
2016-03-16 11:00:00,142.29,142.84,142.22,142.84,31844.0,123.4858,123.9631,123.425,123.9631,31844.0
2016-03-16 11:10:00,142.84,142.84,142.02,142.38,41171.0,123.9631,123.9631,123.2514,123.5639,41171.0
2016-03-16 11:20:00,142.41,142.49,142.29,142.43,15815.0,123.5899,123.6593,123.4858,123.6073,15815.0
2016-03-16 11:30:00,142.37,142.63,142.36,142.62,20639.0,123.5552,123.7808,123.5465,123.7721,20639.0
2016-03-16 11:40:00,142.6,142.61,142.01,142.07,29331.0,123.7548,123.7635,123.2428,123.2948,29331.0
2016-03-16 11:50:00,142.02,142.08,141.19,141.31,41148.0,123.2514,123.3035,122.5311,122.6353,41148.0
2016-03-16 12:00:00,141.35,141.94,141.32,141.88,17224.0,122.67,123.182,122.6439,123.1299,17224.0
2016-03-16 12:10:00,141.95,142.24,141.93,142.17,9601.0,123.1907,123.4424,123.1733,123.3816,9601.0
2016-03-16 12:20:00,142.19,142.54,142.17,142.44,21330.0,123.399,123.7027,123.3816,123.6159,21330.0
2016-03-16 12:30:00,142.4,142.49,142.32,142.42,13968.0,123.5812,123.6593,123.5118,123.5986,13968.0
2016-03-16 12:40:00,142.46,142.64,142.37,142.6,23973.0,123.6333,123.7895,123.5552,123.7548,23973.0
2016-03-16 12:50:00,142.6,142.74,142.57,142.7,11960.0,123.7548,123.8763,123.7288,123.8416,11960.0
2016-03-16 13:00:00,142.72,142.73,142.44,142.46,23091.0,123.8589,123.8676,123.6159,123.6333,23091.0
2016-03-16 13:10:00,142.46,142.56,142.33,142.35,15965.0,123.6333,123.7201,123.5205,123.5378,15965.0
2016-03-16 13:20:00,142.34,142.66,142.34,142.53,14706.0,123.5292,123.8069,123.5292,123.694,14706.0
2016-03-16 13:30:00,142.57,142.66,142.47,142.52,18005.0,123.7288,123.8069,123.642,123.6854,18005.0
2016-03-16 13:40:00,142.54,143.1,142.54,143.03,33099.0,123.7027,124.1887,123.7027,124.128,33099.0
2016-03-16 13:50:00,143.04,143.06,141.47,142.15,81867.0,124.1366,124.154,122.7741,123.3643,81867.0
2016-03-16 14:00:00,142.31,143.67,142.31,143.6,50932.0,123.5031,124.6834,123.5031,124.6226,50932.0
2016-03-16 14:10:00,143.6,143.6,142.7,143.34,34457.0,124.6226,124.6226,123.8416,124.397,34457.0
2016-03-16 14:20:00,143.32,143.9,143.16,143.76,46717.0,124.3796,124.883,124.2408,124.7615,46717.0
2016-03-16 14:30:00,143.67,143.91,143.46,143.72,30014.0,124.6834,124.8917,124.5011,124.7268,30014.0
2016-03-16 14:40:00,143.71,144.23,143.66,144.13,31683.0,124.7181,125.1694,124.6747,125.0826,31683.0
2016-03-16 14:50:00,144.17,144.25,143.58,143.58,35300.0,125.1173,125.1867,124.6053,124.6053,35300.0
2016-03-16 15:00:00,143.51,143.88,143.51,143.83,58340.0,124.5445,124.8656,124.5445,124.8222,58340.0
2016-03-16 15:10:00,143.87,144.39,143.86,144.23,41597.0,124.857,125.3082,124.8483,125.1694,41597.0
2016-03-16 15:20:00,144.19,144.5,143.91,144.46,45119.0,125.1347,125.4037,124.8917,125.369,45119.0
2016-03-16 15:30:00,144.46,144.75,144.38,144.72,69390.0,125.369,125.6207,125.2996,125.5946,69390.0
2016-03-16 15:40:00,144.73,144.73,144.34,144.58,72806.0,125.6033,125.6033,125.2648,125.4731,72806.0
2016-03-16 15:50:00,144.54,144.58,144.05,144.25,201039.0,125.4384,125.4731,125.0132,125.1867,201039.0
2016-03-17 09:30:00,155.23,156.78,154.08,155.73,1135472.0,134.7157,136.0608,133.7177,135.1496,1135472.0
2016-03-17 09:40:00,155.73,157.3,155.23,157.25,604033.0,135.1496,136.5121,134.7157,136.4687,604033.0
2016-03-17 09:50:00,157.25,157.97,156.75,156.93,466599.0,136.4687,137.0936,136.0348,136.191,466599.0
2016-03-17 10:00:00,156.93,157.82,156.84,157.53,275593.0,136.191,136.9634,136.1129,136.7117,275593.0
2016-03-17 10:10:00,157.54,157.9,156.78,156.9,247319.0,136.7204,137.0328,136.0608,136.165,247319.0
2016-03-17 10:20:00,156.87,157.75,156.83,157.6,185642.0,136.1389,136.9027,136.1042,136.7725,185642.0
2016-03-17 10:30:00,157.61,158.6,157.6,158.43,244296.0,136.7812,137.6403,136.7725,137.4928,244296.0
2016-03-17 10:40:00,158.43,160.08,158.27,159.91,307441.0,137.4928,138.9247,137.3539,138.7772,307441.0
2016-03-17 10:50:00,159.89,159.98,159.01,159.32,211325.0,138.7598,138.8379,137.9961,138.2652,211325.0
2016-03-17 11:00:00,159.34,159.83,158.9,159.75,161728.0,138.2825,138.7078,137.9007,138.6383,161728.0
2016-03-17 11:10:00,159.69,160.19,159.57,159.85,165778.0,138.5863,139.0202,138.4821,138.7251,165778.0
2016-03-17 11:20:00,159.82,160.1,159.25,159.4,146377.0,138.6991,138.9421,138.2044,138.3346,146377.0
2016-03-17 11:30:00,159.38,159.5,158.55,159.22,230138.0,138.3172,138.4214,137.5969,138.1784,230138.0
2016-03-17 11:40:00,159.26,159.44,158.64,158.95,92358.0,138.2131,138.3693,137.675,137.9441,92358.0
2016-03-17 11:50:00,158.96,158.99,158.56,158.87,89401.0,137.9527,137.9788,137.6056,137.8746,89401.0
2016-03-17 12:00:00,158.92,159.49,158.76,159.37,101550.0,137.918,138.4127,137.7792,138.3086,101550.0
2016-03-17 12:10:00,159.37,159.69,159.15,159.32,104880.0,138.3086,138.5863,138.1176,138.2652,104880.0
2016-03-17 12:20:00,159.29,159.6,159.22,159.45,57792.0,138.2391,138.5082,138.1784,138.378,57792.0
2016-03-17 12:30:00,159.5,160.03,159.46,159.83,174451.0,138.4214,138.8813,138.3867,138.7078,174451.0
2016-03-17 12:40:00,159.84,160.0,159.68,159.83,107839.0,138.7165,138.8553,138.5776,138.7078,107839.0
2016-03-17 12:50:00,159.84,160.02,159.67,159.71,73487.0,138.7165,138.8727,138.5689,138.6036,73487.0
2016-03-17 13:00:00,159.77,160.05,159.69,159.74,96691.0,138.6557,138.8987,138.5863,138.6297,96691.0
2016-03-17 13:10:00,159.75,159.81,158.82,158.89,107238.0,138.6383,138.6904,137.8312,137.892,107238.0
2016-03-17 13:20:00,158.89,159.18,158.61,159.12,81122.0,137.892,138.1437,137.649,138.0916,81122.0
2016-03-17 13:30:00,159.17,159.97,159.1,159.97,69361.0,138.135,138.8293,138.0742,138.8293,69361.0
2016-03-17 13:40:00,159.93,160.05,159.76,159.9,113420.0,138.7946,138.8987,138.647,138.7685,113420.0
2016-03-17 13:50:00,159.93,161.5,159.82,160.9,223700.0,138.7946,140.1571,138.6991,139.6364,223700.0
2016-03-17 14:00:00,160.94,161.1,160.4,160.85,101868.0,139.6711,139.8099,139.2024,139.593,101868.0
2016-03-17 14:10:00,160.91,160.91,159.43,159.79,170276.0,139.645,139.645,138.3606,138.6731,170276.0
2016-03-17 14:20:00,159.84,160.23,159.72,160.18,115923.0,138.7165,139.0549,138.6123,139.0115,115923.0
2016-03-17 14:30:00,160.12,160.25,159.72,160.14,83876.0,138.9594,139.0723,138.6123,138.9768,83876.0
2016-03-17 14:40:00,160.11,160.22,159.91,159.91,88789.0,138.9508,139.0462,138.7772,138.7772,88789.0
2016-03-17 14:50:00,159.91,160.18,159.51,159.92,112022.0,138.7772,139.0115,138.4301,138.7859,112022.0
2016-03-17 15:00:00,159.91,160.16,159.79,159.91,92198.0,138.7772,138.9942,138.6731,138.7772,92198.0
2016-03-17 15:10:00,159.96,160.31,159.69,160.12,108472.0,138.8206,139.1243,138.5863,138.9594,108472.0
2016-03-17 15:20:00,160.15,160.2,159.89,160.18,127617.0,138.9855,139.0289,138.7598,139.0115,127617.0
2016-03-17 15:30:00,160.18,160.87,160.02,160.85,187683.0,139.0115,139.6103,138.8727,139.593,187683.0
2016-03-17 15:40:00,160.81,161.47,160.8,161.25,209018.0,139.5583,140.131,139.5496,139.9401,209018.0
2016-03-17 15:50:00,161.23,161.7,160.97,161.34,345877.0,139.9228,140.3306,139.6971,140.0182,345877.0
2016-03-18 09:30:00,160.65,162.1,160.36,161.72,552880.0,139.4194,140.6778,139.1677,140.348,552880.0
2016-03-18 09:40:00,161.81,162.49,161.55,162.02,138901.0,140.4261,141.0162,140.2005,140.6084,138901.0
2016-03-18 09:50:00,162.06,162.48,161.94,162.43,97821.0,140.6431,141.0076,140.5389,140.9642,97821.0
2016-03-18 10:00:00,162.46,163.31,162.41,162.79,161458.0,140.9902,141.7279,140.9468,141.2766,161458.0
2016-03-18 10:10:00,162.83,162.87,162.58,162.68,74626.0,141.3113,141.346,141.0943,141.1811,74626.0
2016-03-18 10:20:00,162.68,162.97,162.3,162.5,82835.0,141.1811,141.4328,140.8514,141.0249,82835.0
2016-03-18 10:30:00,162.48,162.67,162.3,162.36,91922.0,141.0076,141.1725,140.8514,140.9034,91922.0
2016-03-18 10:40:00,162.36,163.15,162.35,162.72,59676.0,140.9034,141.589,140.8947,141.2158,59676.0
2016-03-18 10:50:00,162.73,163.29,162.55,163.26,84640.0,141.2245,141.7105,141.0683,141.6845,84640.0
2016-03-18 11:00:00,163.25,163.78,163.13,163.42,100651.0,141.6758,142.1358,141.5717,141.8233,100651.0
2016-03-18 11:10:00,163.4,163.62,163.2,163.52,68467.0,141.806,141.9969,141.6324,141.9101,68467.0
2016-03-18 11:20:00,163.5,163.69,163.47,163.56,80696.0,141.8928,142.0577,141.8667,141.9448,80696.0
2016-03-18 11:30:00,163.53,163.86,163.5,163.81,44682.0,141.9188,142.2052,141.8928,142.1618,44682.0
2016-03-18 11:40:00,163.79,163.85,163.41,163.41,64242.0,142.1444,142.1965,141.8147,141.8147,64242.0
2016-03-18 11:50:00,163.41,163.59,163.2,163.57,50289.0,141.8147,141.9709,141.6324,141.9535,50289.0
2016-03-18 12:00:00,163.57,163.64,163.18,163.22,34300.0,141.9535,142.0143,141.6151,141.6498,34300.0
2016-03-18 12:10:00,163.21,163.48,163.02,163.14,53421.0,141.6411,141.8754,141.4762,141.5803,53421.0
2016-03-18 12:20:00,163.16,163.38,163.0,163.19,36367.0,141.5977,141.7886,141.4588,141.6237,36367.0
2016-03-18 12:30:00,163.2,163.29,162.97,163.24,21616.0,141.6324,141.7105,141.4328,141.6671,21616.0
2016-03-18 12:40:00,163.24,163.45,163.14,163.37,37137.0,141.6671,141.8494,141.5803,141.7799,37137.0
2016-03-18 12:50:00,163.35,163.53,163.17,163.35,19385.0,141.7626,141.9188,141.6064,141.7626,19385.0
2016-03-18 13:00:00,163.32,163.39,163.03,163.13,31369.0,141.7366,141.7973,141.4849,141.5717,31369.0
2016-03-18 13:10:00,163.15,163.2,162.62,162.87,47993.0,141.589,141.6324,141.1291,141.346,47993.0
2016-03-18 13:20:00,162.9,162.99,162.74,162.93,35228.0,141.3721,141.4502,141.2332,141.3981,35228.0
2016-03-18 13:30:00,162.94,162.99,162.46,162.55,45624.0,141.4068,141.4502,140.9902,141.0683,45624.0
2016-03-18 13:40:00,162.55,163.26,162.49,163.23,48707.0,141.0683,141.6845,141.0162,141.6584,48707.0
2016-03-18 13:50:00,163.23,163.59,163.2,163.42,53114.0,141.6584,141.9709,141.6324,141.8233,53114.0
2016-03-18 14:00:00,163.4,163.68,163.4,163.58,28549.0,141.806,142.049,141.806,141.9622,28549.0
2016-03-18 14:10:00,163.59,163.65,163.13,163.39,27907.0,141.9709,142.0229,141.5717,141.7973,27907.0
2016-03-18 14:20:00,163.42,163.72,163.32,163.58,38741.0,141.8233,142.0837,141.7366,141.9622,38741.0
2016-03-18 14:30:00,163.6,163.78,163.57,163.68,30057.0,141.9795,142.1358,141.9535,142.049,30057.0
2016-03-18 14:40:00,163.67,163.78,163.54,163.68,56800.0,142.0403,142.1358,141.9275,142.049,56800.0
2016-03-18 14:50:00,163.65,163.73,163.3,163.36,54270.0,142.0229,142.0924,141.7192,141.7713,54270.0
2016-03-18 15:00:00,163.35,163.64,163.35,163.53,46210.0,141.7626,142.0143,141.7626,141.9188,46210.0
2016-03-18 15:10:00,163.51,163.88,163.51,163.78,69876.0,141.9014,142.2225,141.9014,142.1358,69876.0
2016-03-18 15:20:00,163.75,163.84,163.42,163.47,83427.0,142.1097,142.1878,141.8233,141.8667,83427.0
2016-03-18 15:30:00,163.48,163.53,163.15,163.29,78602.0,141.8754,141.9188,141.589,141.7105,78602.0
2016-03-18 15:40:00,163.3,163.43,162.98,163.39,132204.0,141.7192,141.832,141.4415,141.7973,132204.0
2016-03-18 15:50:00,163.4,163.61,163.16,163.51,225081.0,141.806,141.9882,141.5977,141.9014,225081.0
2016-03-21 09:30:00,163.57,163.91,163.25,163.84,111357.0,141.9535,142.2486,141.6758,142.1878,111357.0
2016-03-21 09:40:00,163.88,164.6,163.83,164.32,84095.0,142.2225,142.8474,142.1792,142.6044,84095.0
2016-03-21 09:50:00,164.32,164.46,164.08,164.34,31884.0,142.6044,142.7259,142.3961,142.6218,31884.0
2016-03-21 10:00:00,164.33,164.43,163.7,164.1,85130.0,142.6131,142.6999,142.0663,142.4135,85130.0
2016-03-21 10:10:00,163.99,164.09,163.27,163.36,45376.0,142.318,142.4048,141.6932,141.7713,45376.0
2016-03-21 10:20:00,163.34,163.79,163.24,163.67,36649.0,141.7539,142.1444,141.6671,142.0403,36649.0
2016-03-21 10:30:00,163.75,163.75,163.27,163.39,41947.0,142.1097,142.1097,141.6932,141.7973,41947.0
2016-03-21 10:40:00,163.41,163.52,163.01,163.01,26997.0,141.8147,141.9101,141.4675,141.4675,26997.0
2016-03-21 10:50:00,163.04,163.31,162.9,163.22,26124.0,141.4936,141.7279,141.3721,141.6498,26124.0
2016-03-21 11:00:00,163.23,163.45,163.22,163.4,19402.0,141.6584,141.8494,141.6498,141.806,19402.0
2016-03-21 11:10:00,163.44,163.84,163.36,163.84,26874.0,141.8407,142.1878,141.7713,142.1878,26874.0
2016-03-21 11:20:00,163.78,163.88,163.71,163.75,23041.0,142.1358,142.2225,142.075,142.1097,23041.0
2016-03-21 11:30:00,163.79,163.88,163.55,163.74,23036.0,142.1444,142.2225,141.9362,142.101,23036.0
2016-03-21 11:40:00,163.75,163.76,163.4,163.5,21897.0,142.1097,142.1184,141.806,141.8928,21897.0
2016-03-21 11:50:00,163.5,163.64,163.48,163.49,18500.0,141.8928,142.0143,141.8754,141.8841,18500.0
2016-03-21 12:00:00,163.45,163.7,163.36,163.69,23188.0,141.8494,142.0663,141.7713,142.0577,23188.0
2016-03-21 12:10:00,163.7,163.84,163.59,163.72,31936.0,142.0663,142.1878,141.9709,142.0837,31936.0
2016-03-21 12:20:00,163.74,163.82,163.65,163.75,27665.0,142.101,142.1705,142.0229,142.1097,27665.0
2016-03-21 12:30:00,163.77,163.86,163.73,163.85,20271.0,142.1271,142.2052,142.0924,142.1965,20271.0
2016-03-21 12:40:00,163.85,163.86,163.69,163.83,15962.0,142.1965,142.2052,142.0577,142.1792,15962.0
2016-03-21 12:50:00,163.83,164.07,163.83,164.07,24461.0,142.1792,142.3874,142.1792,142.3874,24461.0
2016-03-21 13:00:00,164.1,164.16,163.93,164.12,25133.0,142.4135,142.4655,142.2659,142.4308,25133.0
2016-03-21 13:10:00,164.15,164.3,164.1,164.29,28077.0,142.4569,142.587,142.4135,142.5784,28077.0
2016-03-21 13:20:00,164.26,164.39,164.16,164.39,34934.0,142.5523,142.6651,142.4655,142.6651,34934.0
2016-03-21 13:30:00,164.39,164.42,164.22,164.27,36054.0,142.6651,142.6912,142.5176,142.561,36054.0
2016-03-21 13:40:00,164.26,164.43,164.18,164.23,24356.0,142.5523,142.6999,142.4829,142.5263,24356.0
2016-03-21 13:50:00,164.23,164.43,164.17,164.3,26072.0,142.5263,142.6999,142.4742,142.587,26072.0
2016-03-21 14:00:00,164.31,164.38,164.18,164.35,30133.0,142.5957,142.6565,142.4829,142.6304,30133.0
2016-03-21 14:10:00,164.35,164.44,164.23,164.39,34405.0,142.6304,142.7085,142.5263,142.6651,34405.0
2016-03-21 14:20:00,164.38,164.7,164.35,164.59,63699.0,142.6565,142.9342,142.6304,142.8387,63699.0
2016-03-21 14:30:00,164.58,164.7,164.53,164.63,25136.0,142.83,142.9342,142.7866,142.8734,25136.0
2016-03-21 14:40:00,164.63,164.69,164.48,164.61,28247.0,142.8734,142.9255,142.7433,142.8561,28247.0
2016-03-21 14:50:00,164.59,164.8,164.52,164.67,27128.0,142.8387,143.021,142.778,142.9081,27128.0
2016-03-21 15:00:00,164.68,164.84,164.6,164.76,31127.0,142.9168,143.0557,142.8474,142.9863,31127.0
2016-03-21 15:10:00,164.79,164.8,164.69,164.73,27755.0,143.0123,143.021,142.9255,142.9602,27755.0
2016-03-21 15:20:00,164.74,164.74,164.56,164.67,39846.0,142.9689,142.9689,142.8127,142.9081,39846.0
2016-03-21 15:30:00,164.66,164.72,164.56,164.69,56549.0,142.8995,142.9515,142.8127,142.9255,56549.0
2016-03-21 15:40:00,164.68,164.8,164.59,164.61,63746.0,142.9168,143.021,142.8387,142.8561,63746.0
2016-03-21 15:50:00,164.62,164.7,164.51,164.58,151228.0,142.8648,142.9342,142.7693,142.83,151228.0
2016-03-22 09:30:00,163.55,163.91,163.2,163.34,92839.0,141.9362,142.2486,141.6324,141.7539,92839.0
2016-03-22 09:40:00,163.34,163.65,162.42,162.5,83567.0,141.7539,142.0229,140.9555,141.0249,83567.0
2016-03-22 09:50:00,162.57,163.3,162.31,163.25,56099.0,141.0857,141.7192,140.86,141.6758,56099.0
2016-03-22 10:00:00,163.23,163.4,163.05,163.22,36395.0,141.6584,141.806,141.5022,141.6498,36395.0
2016-03-22 10:10:00,163.25,163.36,162.93,163.02,36154.0,141.6758,141.7713,141.3981,141.4762,36154.0
2016-03-22 10:20:00,162.99,163.05,162.74,162.75,35664.0,141.4502,141.5022,141.2332,141.2419,35664.0
2016-03-22 10:30:00,162.81,163.22,162.75,163.18,25766.0,141.294,141.6498,141.2419,141.6151,25766.0
2016-03-22 10:40:00,163.25,163.25,162.97,163.0,15328.0,141.6758,141.6758,141.4328,141.4588,15328.0
2016-03-22 10:50:00,163.02,163.14,162.9,162.92,23818.0,141.4762,141.5803,141.3721,141.3894,23818.0
2016-03-22 11:00:00,162.9,163.0,162.82,162.91,26992.0,141.3721,141.4588,141.3026,141.3807,26992.0
2016-03-22 11:10:00,162.95,163.45,162.93,163.33,23556.0,141.4155,141.8494,141.3981,141.7452,23556.0
2016-03-22 11:20:00,163.35,163.35,163.08,163.14,20900.0,141.7626,141.7626,141.5283,141.5803,20900.0
2016-03-22 11:30:00,163.11,163.16,163.0,163.09,16054.0,141.5543,141.5977,141.4588,141.5369,16054.0
2016-03-22 11:40:00,163.05,163.35,163.05,163.16,18136.0,141.5022,141.7626,141.5022,141.5977,18136.0
2016-03-22 11:50:00,163.14,163.18,163.02,163.17,21238.0,141.5803,141.6151,141.4762,141.6064,21238.0
2016-03-22 12:00:00,163.18,163.33,163.04,163.12,17000.0,141.6151,141.7452,141.4936,141.563,17000.0
2016-03-22 12:10:00,163.13,163.33,163.13,163.25,23240.0,141.5717,141.7452,141.5717,141.6758,23240.0
2016-03-22 12:20:00,163.28,163.38,163.18,163.36,19118.0,141.7018,141.7886,141.6151,141.7713,19118.0
2016-03-22 12:30:00,163.4,163.4,163.14,163.19,15057.0,141.806,141.806,141.5803,141.6237,15057.0
2016-03-22 12:40:00,163.22,163.29,163.13,163.22,12634.0,141.6498,141.7105,141.5717,141.6498,12634.0
2016-03-22 12:50:00,163.22,163.5,163.21,163.5,12554.0,141.6498,141.8928,141.6411,141.8928,12554.0
2016-03-22 13:00:00,163.5,163.57,163.37,163.39,16663.0,141.8928,141.9535,141.7799,141.7973,16663.0
2016-03-22 13:10:00,163.4,163.4,163.26,163.36,11869.0,141.806,141.806,141.6845,141.7713,11869.0
2016-03-22 13:20:00,163.35,163.49,163.35,163.39,12379.0,141.7626,141.8841,141.7626,141.7973,12379.0
2016-03-22 13:30:00,163.42,163.47,163.4,163.44,10039.0,141.8233,141.8667,141.806,141.8407,10039.0
2016-03-22 13:40:00,163.43,163.43,163.11,163.16,24959.0,141.832,141.832,141.5543,141.5977,24959.0
2016-03-22 13:50:00,163.14,163.21,162.97,163.03,18884.0,141.5803,141.6411,141.4328,141.4849,18884.0
2016-03-22 14:00:00,163.08,163.33,163.08,163.28,13420.0,141.5283,141.7452,141.5283,141.7018,13420.0
2016-03-22 14:10:00,163.25,163.27,163.04,163.15,22339.0,141.6758,141.6932,141.4936,141.589,22339.0
2016-03-22 14:20:00,163.15,163.4,163.11,163.28,16458.0,141.589,141.806,141.5543,141.7018,16458.0
2016-03-22 14:30:00,163.3,163.57,163.29,163.38,24641.0,141.7192,141.9535,141.7105,141.7886,24641.0
2016-03-22 14:40:00,163.37,163.37,163.23,163.25,14409.0,141.7799,141.7799,141.6584,141.6758,14409.0
2016-03-22 14:50:00,163.22,163.23,162.88,162.88,21018.0,141.6498,141.6584,141.3547,141.3547,21018.0
2016-03-22 15:00:00,162.88,163.02,162.71,162.81,27709.0,141.3547,141.4762,141.2072,141.294,27709.0
2016-03-22 15:10:00,162.83,163.0,162.7,162.85,29483.0,141.3113,141.4588,141.1985,141.3287,29483.0
2016-03-22 15:20:00,162.87,163.15,162.8,163.09,29999.0,141.346,141.589,141.2853,141.5369,29999.0
2016-03-22 15:30:00,163.09,163.24,163.01,163.13,48805.0,141.5369,141.6671,141.4675,141.5717,48805.0
2016-03-22 15:40:00,163.14,163.36,163.05,163.24,58816.0,141.5803,141.7713,141.5022,141.6671,58816.0
2016-03-22 15:50:00,163.24,163.48,163.11,163.41,85059.0,141.6671,141.8754,141.5543,141.8147,85059.0
2016-03-23 09:30:00,163.42,163.42,162.42,162.86,52804.0,141.8233,141.8233,140.9555,141.3373,52804.0
2016-03-23 09:40:00,162.84,163.63,162.8,163.3,22653.0,141.32,142.0056,141.2853,141.7192,22653.0
2016-03-23 09:50:00,163.19,163.25,162.96,163.04,13841.0,141.6237,141.6758,141.4241,141.4936,13841.0
2016-03-23 10:00:00,163.14,163.14,162.54,162.84,28462.0,141.5803,141.5803,141.0596,141.32,28462.0
2016-03-23 10:10:00,162.84,163.47,162.74,162.82,40301.0,141.32,141.8667,141.2332,141.3026,40301.0
2016-03-23 10:20:00,162.86,163.21,162.86,163.19,5933.0,141.3373,141.6411,141.3373,141.6237,5933.0
2016-03-23 10:30:00,163.13,163.4,162.89,163.19,20116.0,141.5717,141.806,141.3634,141.6237,20116.0
2016-03-23 10:40:00,163.15,163.58,163.13,163.58,24118.0,141.589,141.9622,141.5717,141.9622,24118.0
2016-03-23 10:50:00,163.58,163.58,163.13,163.31,33592.0,141.9622,141.9622,141.5717,141.7279,33592.0
2016-03-23 11:00:00,163.27,163.73,163.13,163.73,24004.0,141.6932,142.0924,141.5717,142.0924,24004.0
2016-03-23 11:10:00,163.63,163.73,163.26,163.26,9687.0,142.0056,142.0924,141.6845,141.6845,9687.0
2016-03-23 11:20:00,163.24,163.54,163.16,163.26,14175.0,141.6671,141.9275,141.5977,141.6845,14175.0
2016-03-23 11:30:00,163.18,163.35,163.13,163.26,8463.0,141.6151,141.7626,141.5717,141.6845,8463.0
2016-03-23 11:40:00,163.33,163.43,163.14,163.2,15844.0,141.7452,141.832,141.5803,141.6324,15844.0
2016-03-23 11:50:00,163.15,163.2,162.77,162.89,13808.0,141.589,141.6324,141.2592,141.3634,13808.0
2016-03-23 12:00:00,162.89,162.96,162.84,162.84,9496.0,141.3634,141.4241,141.32,141.32,9496.0
2016-03-23 12:10:00,162.83,163.04,162.82,162.97,10842.0,141.3113,141.4936,141.3026,141.4328,10842.0
2016-03-23 12:20:00,162.97,163.21,162.9,163.21,15183.0,141.4328,141.6411,141.3721,141.6411,15183.0
2016-03-23 12:30:00,163.19,163.34,162.96,163.14,18256.0,141.6237,141.7539,141.4241,141.5803,18256.0
2016-03-23 12:40:00,163.11,163.19,162.9,163.19,8329.0,141.5543,141.6237,141.3721,141.6237,8329.0
2016-03-23 12:50:00,163.19,163.23,163.03,163.23,10595.0,141.6237,141.6584,141.4849,141.6584,10595.0
2016-03-23 13:00:00,163.21,163.27,163.05,163.18,16856.0,141.6411,141.6932,141.5022,141.6151,16856.0
2016-03-23 13:10:00,163.15,163.24,163.06,163.17,10749.0,141.589,141.6671,141.5109,141.6064,10749.0
2016-03-23 13:20:00,163.17,163.22,163.14,163.2,10844.0,141.6064,141.6498,141.5803,141.6324,10844.0
2016-03-23 13:30:00,163.18,163.18,163.02,163.05,13159.0,141.6151,141.6151,141.4762,141.5022,13159.0
2016-03-23 13:40:00,163.09,163.19,163.04,163.12,13971.0,141.5369,141.6237,141.4936,141.563,13971.0
2016-03-23 13:50:00,163.11,163.16,163.04,163.06,12324.0,141.5543,141.5977,141.4936,141.5109,12324.0
2016-03-23 14:00:00,163.08,163.17,163.04,163.1,16287.0,141.5283,141.6064,141.4936,141.5456,16287.0
2016-03-23 14:10:00,163.09,163.23,163.02,163.08,20827.0,141.5369,141.6584,141.4762,141.5283,20827.0
2016-03-23 14:20:00,163.1,163.17,162.94,163.05,21752.0,141.5456,141.6064,141.4068,141.5022,21752.0
2016-03-23 14:30:00,162.98,163.18,162.95,162.98,27212.0,141.4415,141.6151,141.4155,141.4415,27212.0
2016-03-23 14:40:00,162.97,163.14,162.71,162.73,19806.0,141.4328,141.5803,141.2072,141.2245,19806.0
2016-03-23 14:50:00,162.73,162.81,162.4,162.65,50185.0,141.2245,141.294,140.9381,141.1551,50185.0
2016-03-23 15:00:00,162.6,162.71,162.4,162.49,23337.0,141.1117,141.2072,140.9381,141.0162,23337.0
2016-03-23 15:10:00,162.43,162.53,162.36,162.49,15364.0,140.9642,141.051,140.9034,141.0162,15364.0
2016-03-23 15:20:00,162.46,162.59,162.41,162.5,25237.0,140.9902,141.103,140.9468,141.0249,25237.0
2016-03-23 15:30:00,162.54,162.74,162.45,162.58,24306.0,141.0596,141.2332,140.9815,141.0943,24306.0
2016-03-23 15:40:00,162.59,162.79,162.44,162.58,41878.0,141.103,141.2766,140.9728,141.0943,41878.0
2016-03-23 15:50:00,162.54,162.76,162.53,162.63,101379.0,141.0596,141.2506,141.051,141.1377,101379.0
2016-03-24 09:30:00,161.3,162.01,160.54,161.54,79350.0,139.9835,140.5997,139.3239,140.1918,79350.0
2016-03-24 09:40:00,161.78,161.98,161.14,161.45,37422.0,140.4001,140.5736,139.8446,140.1137,37422.0
2016-03-24 09:50:00,161.46,161.99,161.45,161.95,26074.0,140.1224,140.5823,140.1137,140.5476,26074.0
2016-03-24 10:00:00,161.87,161.99,161.7,161.8,17956.0,140.4782,140.5823,140.3306,140.4174,17956.0
2016-03-24 10:10:00,161.72,161.83,161.54,161.67,17956.0,140.348,140.4435,140.1918,140.3046,17956.0
2016-03-24 10:20:00,161.68,161.9,161.45,161.49,16320.0,140.3133,140.5042,140.1137,140.1484,16320.0
2016-03-24 10:30:00,161.5,161.9,161.5,161.82,16605.0,140.1571,140.5042,140.1571,140.4348,16605.0
2016-03-24 10:40:00,161.76,162.1,161.76,161.9,15823.0,140.3827,140.6778,140.3827,140.5042,15823.0
2016-03-24 10:50:00,161.88,162.23,161.88,162.14,22021.0,140.4869,140.7906,140.4869,140.7125,22021.0
2016-03-24 11:00:00,162.19,162.32,161.85,162.13,13991.0,140.7559,140.8687,140.4608,140.7038,13991.0
2016-03-24 11:10:00,162.1,162.23,161.89,162.0,8240.0,140.6778,140.7906,140.4955,140.591,8240.0
2016-03-24 11:20:00,161.96,162.01,161.77,161.93,29481.0,140.5563,140.5997,140.3914,140.5302,29481.0
2016-03-24 11:30:00,161.93,162.0,161.85,161.97,24053.0,140.5302,140.591,140.4608,140.565,24053.0
2016-03-24 11:40:00,161.98,162.19,161.9,162.17,15694.0,140.5736,140.7559,140.5042,140.7385,15694.0
2016-03-24 11:50:00,162.16,162.42,162.06,162.42,6185.0,140.7299,140.9555,140.6431,140.9555,6185.0
2016-03-24 12:00:00,162.45,162.57,162.31,162.48,15995.0,140.9815,141.0857,140.86,141.0076,15995.0
2016-03-24 12:10:00,162.53,162.6,162.21,162.21,8386.0,141.051,141.1117,140.7732,140.7732,8386.0
2016-03-24 12:20:00,162.08,162.13,161.83,162.12,8551.0,140.6604,140.7038,140.4435,140.6951,8551.0
2016-03-24 12:30:00,162.07,162.28,161.95,162.07,22080.0,140.6517,140.834,140.5476,140.6517,22080.0
2016-03-24 12:40:00,162.06,162.23,161.97,162.18,7873.0,140.6431,140.7906,140.565,140.7472,7873.0
2016-03-24 12:50:00,162.27,162.37,162.21,162.24,10595.0,140.8253,140.9121,140.7732,140.7993,10595.0
2016-03-24 13:00:00,162.21,162.32,162.14,162.26,9723.0,140.7732,140.8687,140.7125,140.8166,9723.0
2016-03-24 13:10:00,162.26,162.44,162.26,162.39,10060.0,140.8166,140.9728,140.8166,140.9295,10060.0
2016-03-24 13:20:00,162.4,162.5,162.28,162.36,16860.0,140.9381,141.0249,140.834,140.9034,16860.0
2016-03-24 13:30:00,162.41,162.44,162.26,162.26,20198.0,140.9468,140.9728,140.8166,140.8166,20198.0
2016-03-24 13:40:00,162.27,162.42,162.22,162.24,17111.0,140.8253,140.9555,140.7819,140.7993,17111.0
2016-03-24 13:50:00,162.24,162.4,162.24,162.29,11960.0,140.7993,140.9381,140.7993,140.8427,11960.0
2016-03-24 14:00:00,162.32,162.34,162.16,162.23,12889.0,140.8687,140.8861,140.7299,140.7906,12889.0
2016-03-24 14:10:00,162.22,162.34,162.18,162.26,11981.0,140.7819,140.8861,140.7472,140.8166,11981.0
2016-03-24 14:20:00,162.3,162.48,162.26,162.37,14745.0,140.8514,141.0076,140.8166,140.9121,14745.0
2016-03-24 14:30:00,162.35,162.44,162.23,162.36,11459.0,140.8947,140.9728,140.7906,140.9034,11459.0
2016-03-24 14:40:00,162.31,162.48,162.3,162.47,13031.0,140.86,141.0076,140.8514,140.9989,13031.0
2016-03-24 14:50:00,162.47,162.55,162.44,162.5,12778.0,140.9989,141.0683,140.9728,141.0249,12778.0
2016-03-24 15:00:00,162.49,162.49,162.24,162.32,13946.0,141.0162,141.0162,140.7993,140.8687,13946.0
2016-03-24 15:10:00,162.29,162.73,162.29,162.66,21568.0,140.8427,141.2245,140.8427,141.1638,21568.0
2016-03-24 15:20:00,162.63,162.8,162.61,162.69,20557.0,141.1377,141.2853,141.1204,141.1898,20557.0
2016-03-24 15:30:00,162.73,162.73,162.5,162.6,23526.0,141.2245,141.2245,141.0249,141.1117,23526.0
2016-03-24 15:40:00,162.5,162.78,162.48,162.71,40076.0,141.0249,141.2679,141.0076,141.2072,40076.0
2016-03-24 15:50:00,162.7,162.77,162.61,162.65,51105.0,141.1985,141.2592,141.1204,141.1551,51105.0
2016-03-28 09:30:00,162.57,162.89,161.82,161.95,38779.0,141.0857,141.3634,140.4348,140.5476,38779.0
2016-03-28 09:40:00,161.92,162.21,160.86,160.91,37193.0,140.5216,140.7732,139.6017,139.645,37193.0
2016-03-28 09:50:00,160.91,161.05,160.69,161.01,46257.0,139.645,139.7665,139.4541,139.7318,46257.0
2016-03-28 10:00:00,161.09,161.45,160.51,160.67,44752.0,139.8013,140.1137,139.2979,139.4368,44752.0
2016-03-28 10:10:00,160.6,161.28,160.49,161.04,31275.0,139.376,139.9661,139.2805,139.7579,31275.0
2016-03-28 10:20:00,161.09,161.14,160.58,160.58,22488.0,139.8013,139.8446,139.3587,139.3587,22488.0
2016-03-28 10:30:00,160.54,160.8,160.41,160.6,28926.0,139.3239,139.5496,139.2111,139.376,28926.0
2016-03-28 10:40:00,160.64,161.11,160.52,161.11,26609.0,139.4107,139.8186,139.3066,139.8186,26609.0
2016-03-28 10:50:00,161.12,161.16,160.89,161.13,21411.0,139.8273,139.862,139.6277,139.836,21411.0
2016-03-28 11:00:00,161.13,161.4,161.09,161.17,53638.0,139.836,140.0703,139.8013,139.8707,53638.0
2016-03-28 11:10:00,161.09,161.33,160.87,160.87,21167.0,139.8013,140.0095,139.6103,139.6103,21167.0
2016-03-28 11:20:00,160.86,161.19,160.8,160.81,14835.0,139.6017,139.888,139.5496,139.5583,14835.0
2016-03-28 11:30:00,160.88,161.07,160.81,160.95,9911.0,139.619,139.7839,139.5583,139.6798,9911.0
2016-03-28 11:40:00,160.92,160.99,160.68,160.68,27089.0,139.6537,139.7145,139.4454,139.4454,27089.0
2016-03-28 11:50:00,160.65,160.87,160.38,160.87,16498.0,139.4194,139.6103,139.1851,139.6103,16498.0
2016-03-28 12:00:00,160.81,160.81,160.43,160.59,17295.0,139.5583,139.5583,139.2285,139.3673,17295.0
2016-03-28 12:10:00,160.52,160.8,160.52,160.68,26779.0,139.3066,139.5496,139.3066,139.4454,26779.0
2016-03-28 12:20:00,160.69,160.73,160.47,160.61,13904.0,139.4541,139.4888,139.2632,139.3847,13904.0
2016-03-28 12:30:00,160.67,161.35,160.65,161.24,9221.0,139.4368,140.0269,139.4194,139.9314,9221.0
2016-03-28 12:40:00,161.27,161.46,161.19,161.43,21322.0,139.9575,140.1224,139.888,140.0963,21322.0
2016-03-28 12:50:00,161.46,161.69,161.38,161.66,14506.0,140.1224,140.322,140.0529,140.2959,14506.0
2016-03-28 13:00:00,161.66,161.75,161.56,161.67,13695.0,140.2959,140.374,140.2091,140.3046,13695.0
2016-03-28 13:10:00,161.64,161.71,161.48,161.58,14327.0,140.2786,140.3393,140.1397,140.2265,14327.0
2016-03-28 13:20:00,161.55,161.84,161.51,161.81,14389.0,140.2005,140.4521,140.1658,140.4261,14389.0
2016-03-28 13:30:00,161.86,162.12,161.86,162.09,18415.0,140.4695,140.6951,140.4695,140.6691,18415.0
2016-03-28 13:40:00,162.06,162.17,161.83,161.97,18568.0,140.6431,140.7385,140.4435,140.565,18568.0
2016-03-28 13:50:00,161.97,162.09,161.82,162.05,24841.0,140.565,140.6691,140.4348,140.6344,24841.0
2016-03-28 14:00:00,162.07,162.2,162.0,162.07,19015.0,140.6517,140.7646,140.591,140.6517,19015.0
2016-03-28 14:10:00,162.04,162.24,161.98,162.06,35494.0,140.6257,140.7993,140.5736,140.6431,35494.0
2016-03-28 14:20:00,161.99,162.07,161.82,161.98,28422.0,140.5823,140.6517,140.4348,140.5736,28422.0
2016-03-28 14:30:00,161.97,162.12,161.93,161.97,25350.0,140.565,140.6951,140.5302,140.565,25350.0
2016-03-28 14:40:00,161.92,162.08,161.8,162.01,29782.0,140.5216,140.6604,140.4174,140.5997,29782.0
2016-03-28 14:50:00,162.03,162.07,161.73,161.89,15996.0,140.617,140.6517,140.3567,140.4955,15996.0
2016-03-28 15:00:00,161.86,162.17,161.8,162.17,19528.0,140.4695,140.7385,140.4174,140.7385,19528.0
2016-03-28 15:10:00,162.19,162.22,162.04,162.1,18164.0,140.7559,140.7819,140.6257,140.6778,18164.0
2016-03-28 15:20:00,162.11,162.25,161.95,162.05,24469.0,140.6865,140.808,140.5476,140.6344,24469.0
2016-03-28 15:30:00,162.02,162.06,161.92,161.96,29515.0,140.6084,140.6431,140.5216,140.5563,29515.0
2016-03-28 15:40:00,162.01,162.21,161.8,162.21,51777.0,140.5997,140.7732,140.4174,140.7732,51777.0
2016-03-28 15:50:00,162.18,162.25,162.0,162.2,120645.0,140.7472,140.808,140.591,140.7646,120645.0
2016-03-29 09:30:00,162.03,162.09,161.0,161.08,50778.0,140.617,140.6691,139.7232,139.7926,50778.0
2016-03-29 09:40:00,161.08,161.68,160.8,161.61,43918.0,139.7926,140.3133,139.5496,140.2525,43918.0
2016-03-29 09:50:00,161.6,161.82,161.25,161.7,18149.0,140.2439,140.4348,139.9401,140.3306,18149.0
2016-03-29 10:00:00,161.72,162.1,161.68,161.92,30835.0,140.348,140.6778,140.3133,140.5216,30835.0
2016-03-29 10:10:00,161.9,161.99,161.62,161.8,25711.0,140.5042,140.5823,140.2612,140.4174,25711.0
2016-03-29 10:20:00,161.8,162.04,161.66,161.74,17602.0,140.4174,140.6257,140.2959,140.3654,17602.0
2016-03-29 10:30:00,161.8,161.84,161.34,161.48,24669.0,140.4174,140.4521,140.0182,140.1397,24669.0
2016-03-29 10:40:00,161.45,161.52,160.87,160.94,30569.0,140.1137,140.1744,139.6103,139.6711,30569.0
2016-03-29 10:50:00,160.98,161.02,160.75,161.02,18929.0,139.7058,139.7405,139.5062,139.7405,18929.0
2016-03-29 11:00:00,161.03,161.29,160.89,160.98,13128.0,139.7492,139.9748,139.6277,139.7058,13128.0
2016-03-29 11:10:00,161.05,161.06,160.67,160.91,14996.0,139.7665,139.7752,139.4368,139.645,14996.0
2016-03-29 11:20:00,160.99,161.15,160.97,161.0,16911.0,139.7145,139.8533,139.6971,139.7232,16911.0
2016-03-29 11:30:00,161.0,161.14,160.73,161.02,16089.0,139.7232,139.8446,139.4888,139.7405,16089.0
2016-03-29 11:40:00,161.06,161.41,160.92,161.4,37543.0,139.7752,140.079,139.6537,140.0703,37543.0
2016-03-29 11:50:00,161.34,161.36,161.08,161.08,22540.0,140.0182,140.0356,139.7926,139.7926,22540.0
2016-03-29 12:00:00,161.07,161.5,161.04,161.44,26047.0,139.7839,140.1571,139.7579,140.105,26047.0
2016-03-29 12:10:00,161.44,161.65,161.32,161.44,26252.0,140.105,140.2873,140.0009,140.105,26252.0
2016-03-29 12:20:00,161.44,162.45,161.43,162.36,99270.0,140.105,140.9815,140.0963,140.9034,99270.0
2016-03-29 12:30:00,162.45,162.47,162.13,162.2,44731.0,140.9815,140.9989,140.7038,140.7646,44731.0
2016-03-29 12:40:00,162.2,162.54,162.2,162.48,22842.0,140.7646,141.0596,140.7646,141.0076,22842.0
2016-03-29 12:50:00,162.4,162.57,162.17,162.29,15119.0,140.9381,141.0857,140.7385,140.8427,15119.0
2016-03-29 13:00:00,162.29,162.32,162.05,162.16,18549.0,140.8427,140.8687,140.6344,140.7299,18549.0
2016-03-29 13:10:00,162.14,162.31,162.06,162.22,8236.0,140.7125,140.86,140.6431,140.7819,8236.0
2016-03-29 13:20:00,162.22,162.31,162.07,162.2,16851.0,140.7819,140.86,140.6517,140.7646,16851.0
2016-03-29 13:30:00,162.21,162.28,162.15,162.21,14361.0,140.7732,140.834,140.7212,140.7732,14361.0
2016-03-29 13:40:00,162.21,162.38,162.2,162.33,8972.0,140.7732,140.9208,140.7646,140.8774,8972.0
2016-03-29 13:50:00,162.35,162.43,162.19,162.32,11897.0,140.8947,140.9642,140.7559,140.8687,11897.0
2016-03-29 14:00:00,162.29,162.61,162.25,162.5,29140.0,140.8427,141.1204,140.808,141.0249,29140.0
2016-03-29 14:10:00,162.47,162.68,162.47,162.49,18925.0,140.9989,141.1811,140.9989,141.0162,18925.0
2016-03-29 14:20:00,162.48,162.75,162.44,162.7,18911.0,141.0076,141.2419,140.9728,141.1985,18911.0
2016-03-29 14:30:00,162.69,162.77,162.62,162.75,27469.0,141.1898,141.2592,141.1291,141.2419,27469.0
2016-03-29 14:40:00,162.75,162.95,162.71,162.95,36288.0,141.2419,141.4155,141.2072,141.4155,36288.0
2016-03-29 14:50:00,162.93,162.98,162.77,162.95,35743.0,141.3981,141.4415,141.2592,141.4155,35743.0
2016-03-29 15:00:00,162.95,163.0,162.87,162.95,15349.0,141.4155,141.4588,141.346,141.4155,15349.0
2016-03-29 15:10:00,162.95,163.08,162.94,162.95,40640.0,141.4155,141.5283,141.4068,141.4155,40640.0
2016-03-29 15:20:00,162.95,163.07,162.95,163.02,18237.0,141.4155,141.5196,141.4155,141.4762,18237.0
2016-03-29 15:30:00,163.05,163.09,162.97,163.01,24944.0,141.5022,141.5369,141.4328,141.4675,24944.0
2016-03-29 15:40:00,163.04,163.07,162.86,162.92,46846.0,141.4936,141.5196,141.3373,141.3894,46846.0
2016-03-29 15:50:00,162.92,163.06,162.82,162.94,79046.0,141.3894,141.5109,141.3026,141.4068,79046.0
2016-03-30 09:30:00,163.0,163.15,162.5,162.94,48633.0,141.4588,141.589,141.0249,141.4068,48633.0
2016-03-30 09:40:00,162.85,163.47,162.75,163.23,21949.0,141.3287,141.8667,141.2419,141.6584,21949.0
2016-03-30 09:50:00,163.24,163.43,163.0,163.01,15088.0,141.6671,141.832,141.4588,141.4675,15088.0
2016-03-30 10:00:00,162.99,163.01,162.26,162.41,41851.0,141.4502,141.4675,140.8166,140.9468,41851.0
2016-03-30 10:10:00,162.57,162.57,162.15,162.54,21272.0,141.0857,141.0857,140.7212,141.0596,21272.0
2016-03-30 10:20:00,162.51,162.52,161.95,162.35,26898.0,141.0336,141.0423,140.5476,140.8947,26898.0
2016-03-30 10:30:00,162.49,162.98,162.38,162.68,11260.0,141.0162,141.4415,140.9208,141.1811,11260.0
2016-03-30 10:40:00,162.7,162.93,162.59,162.59,13733.0,141.1985,141.3981,141.103,141.103,13733.0
2016-03-30 10:50:00,162.57,162.69,162.32,162.33,30225.0,141.0857,141.1898,140.8687,140.8774,30225.0
2016-03-30 11:00:00,162.36,162.69,162.31,162.64,15015.0,140.9034,141.1898,140.86,141.1464,15015.0
2016-03-30 11:10:00,162.67,162.85,162.5,162.5,20906.0,141.1725,141.3287,141.0249,141.0249,20906.0
2016-03-30 11:20:00,162.53,162.72,162.14,162.14,53923.0,141.051,141.2158,140.7125,140.7125,53923.0
2016-03-30 11:30:00,162.14,162.17,161.64,162.07,71856.0,140.7125,140.7385,140.2786,140.6517,71856.0
2016-03-30 11:40:00,162.07,162.53,161.91,162.36,54437.0,140.6517,141.051,140.5129,140.9034,54437.0
2016-03-30 11:50:00,162.42,162.42,162.13,162.34,13140.0,140.9555,140.9555,140.7038,140.8861,13140.0
2016-03-30 12:00:00,162.32,162.33,162.0,162.0,20972.0,140.8687,140.8774,140.591,140.591,20972.0
2016-03-30 12:10:00,161.99,162.16,161.97,162.08,11422.0,140.5823,140.7299,140.565,140.6604,11422.0
2016-03-30 12:20:00,162.03,162.04,161.74,161.78,22213.0,140.617,140.6257,140.3654,140.4001,22213.0
2016-03-30 12:30:00,161.77,161.89,161.67,161.79,14688.0,140.3914,140.4955,140.3046,140.4087,14688.0
2016-03-30 12:40:00,161.8,161.86,161.72,161.75,6425.0,140.4174,140.4695,140.348,140.374,6425.0
2016-03-30 12:50:00,161.75,161.91,161.74,161.86,9641.0,140.374,140.5129,140.3654,140.4695,9641.0
2016-03-30 13:00:00,161.91,161.99,161.81,161.96,14496.0,140.5129,140.5823,140.4261,140.5563,14496.0
2016-03-30 13:10:00,161.96,162.04,161.82,161.99,12413.0,140.5563,140.6257,140.4348,140.5823,12413.0
2016-03-30 13:20:00,162.0,162.12,161.97,162.1,10088.0,140.591,140.6951,140.565,140.6778,10088.0
2016-03-30 13:30:00,162.1,162.14,161.94,161.99,16629.0,140.6778,140.7125,140.5389,140.5823,16629.0
2016-03-30 13:40:00,162.0,162.17,161.99,162.17,15304.0,140.591,140.7385,140.5823,140.7385,15304.0
2016-03-30 13:50:00,162.18,162.3,162.13,162.2,24497.0,140.7472,140.8514,140.7038,140.7646,24497.0
2016-03-30 14:00:00,162.19,162.42,162.14,162.3,19608.0,140.7559,140.9555,140.7125,140.8514,19608.0
2016-03-30 14:10:00,162.3,162.39,162.26,162.38,11796.0,140.8514,140.9295,140.8166,140.9208,11796.0
2016-03-30 14:20:00,162.39,162.45,162.21,162.37,30201.0,140.9295,140.9815,140.7732,140.9121,30201.0
2016-03-30 14:30:00,162.37,162.4,162.1,162.13,15290.0,140.9121,140.9381,140.6778,140.7038,15290.0
2016-03-30 14:40:00,162.12,162.12,161.94,162.0,13541.0,140.6951,140.6951,140.5389,140.591,13541.0
2016-03-30 14:50:00,162.0,162.06,161.92,161.93,17023.0,140.591,140.6431,140.5216,140.5302,17023.0
2016-03-30 15:00:00,161.92,162.27,161.92,162.2,21259.0,140.5216,140.8253,140.5216,140.7646,21259.0
2016-03-30 15:10:00,162.19,162.2,162.09,162.12,20073.0,140.7559,140.7646,140.6691,140.6951,20073.0
2016-03-30 15:20:00,162.11,162.27,162.1,162.23,21687.0,140.6865,140.8253,140.6778,140.7906,21687.0
2016-03-30 15:30:00,162.24,162.25,162.08,162.15,35027.0,140.7993,140.808,140.6604,140.7212,35027.0
2016-03-30 15:40:00,162.16,162.21,161.99,162.16,42081.0,140.7299,140.7732,140.5823,140.7299,42081.0
2016-03-30 15:50:00,162.15,162.2,161.47,161.61,185922.0,140.7212,140.7646,140.131,140.2525,185922.0
2016-03-31 09:30:00,161.55,161.78,161.02,161.38,33199.0,140.2005,140.4001,139.7405,140.0529,33199.0
2016-03-31 09:40:00,161.37,162.11,161.26,161.87,12003.0,140.0443,140.6865,139.9488,140.4782,12003.0
2016-03-31 09:50:00,161.96,162.04,160.85,160.93,35115.0,140.5563,140.6257,139.593,139.6624,35115.0
2016-03-31 10:00:00,160.82,161.1,160.65,160.93,31882.0,139.5669,139.8099,139.4194,139.6624,31882.0
2016-03-31 10:10:00,160.87,161.03,160.66,160.78,20999.0,139.6103,139.7492,139.4281,139.5322,20999.0
2016-03-31 10:20:00,160.87,161.24,160.79,160.79,17262.0,139.6103,139.9314,139.5409,139.5409,17262.0
2016-03-31 10:30:00,160.85,161.1,160.74,161.04,24812.0,139.593,139.8099,139.4975,139.7579,24812.0
2016-03-31 10:40:00,161.07,161.5,160.99,161.5,8232.0,139.7839,140.1571,139.7145,140.1571,8232.0
2016-03-31 10:50:00,161.5,161.82,161.44,161.65,22471.0,140.1571,140.4348,140.105,140.2873,22471.0
2016-03-31 11:00:00,161.58,161.9,161.57,161.89,12019.0,140.2265,140.5042,140.2178,140.4955,12019.0
2016-03-31 11:10:00,161.79,162.28,161.79,162.16,22408.0,140.4087,140.834,140.4087,140.7299,22408.0
2016-03-31 11:20:00,162.22,162.49,162.12,162.16,32960.0,140.7819,141.0162,140.6951,140.7299,32960.0
2016-03-31 11:30:00,162.19,162.35,162.07,162.26,31126.0,140.7559,140.8947,140.6517,140.8166,31126.0
2016-03-31 11:40:00,162.27,162.35,162.12,162.31,11940.0,140.8253,140.8947,140.6951,140.86,11940.0
2016-03-31 11:50:00,162.35,162.6,162.3,162.57,14778.0,140.8947,141.1117,140.8514,141.0857,14778.0
2016-03-31 12:00:00,162.56,162.62,162.37,162.42,23162.0,141.077,141.1291,140.9121,140.9555,23162.0
2016-03-31 12:10:00,162.39,162.59,162.37,162.56,37575.0,140.9295,141.103,140.9121,141.077,37575.0
2016-03-31 12:20:00,162.6,162.77,162.54,162.65,14442.0,141.1117,141.2592,141.0596,141.1551,14442.0
2016-03-31 12:30:00,162.63,162.77,162.42,162.5,22035.0,141.1377,141.2592,140.9555,141.0249,22035.0
2016-03-31 12:40:00,162.54,162.57,162.26,162.26,21407.0,141.0596,141.0857,140.8166,140.8166,21407.0
2016-03-31 12:50:00,162.24,162.41,162.19,162.38,11256.0,140.7993,140.9468,140.7559,140.9208,11256.0
2016-03-31 13:00:00,162.34,162.64,162.28,162.57,9605.0,140.8861,141.1464,140.834,141.0857,9605.0
2016-03-31 13:10:00,162.55,162.6,162.45,162.55,11732.0,141.0683,141.1117,140.9815,141.0683,11732.0
2016-03-31 13:20:00,162.6,162.77,162.53,162.71,10099.0,141.1117,141.2592,141.051,141.2072,10099.0
2016-03-31 13:30:00,162.66,162.66,162.47,162.56,7873.0,141.1638,141.1638,140.9989,141.077,7873.0
2016-03-31 13:40:00,162.53,162.6,162.42,162.56,10471.0,141.051,141.1117,140.9555,141.077,10471.0
2016-03-31 13:50:00,162.58,162.61,162.41,162.55,17004.0,141.0943,141.1204,140.9468,141.0683,17004.0
2016-03-31 14:00:00,162.47,162.84,162.45,162.84,22655.0,140.9989,141.32,140.9815,141.32,22655.0
2016-03-31 14:10:00,162.87,162.94,162.67,162.74,17273.0,141.346,141.4068,141.1725,141.2332,17273.0
2016-03-31 14:20:00,162.78,162.85,162.53,162.54,15068.0,141.2679,141.3287,141.051,141.0596,15068.0
2016-03-31 14:30:00,162.57,162.73,162.55,162.58,20278.0,141.0857,141.2245,141.0683,141.0943,20278.0
2016-03-31 14:40:00,162.6,162.63,162.42,162.63,18827.0,141.1117,141.1377,140.9555,141.1377,18827.0
2016-03-31 14:50:00,162.65,162.68,162.44,162.6,17895.0,141.1551,141.1811,140.9728,141.1117,17895.0
2016-03-31 15:00:00,162.55,162.75,162.45,162.58,22950.0,141.0683,141.2419,140.9815,141.0943,22950.0
2016-03-31 15:10:00,162.59,162.77,162.5,162.77,25763.0,141.103,141.2592,141.0249,141.2592,25763.0
2016-03-31 15:20:00,162.78,162.84,162.68,162.78,31743.0,141.2679,141.32,141.1811,141.2679,31743.0
2016-03-31 15:30:00,162.78,162.9,162.63,162.88,44271.0,141.2679,141.3721,141.1377,141.3547,44271.0
2016-03-31 15:40:00,162.88,162.91,162.73,162.76,71329.0,141.3547,141.3807,141.2245,141.2506,71329.0
2016-03-31 15:50:00,162.73,162.82,162.53,162.67,225534.0,141.2245,141.3026,141.051,141.1725,225534.0
2016-04-01 09:30:00,162.31,162.46,161.1,161.35,41427.0,140.86,140.9902,139.8099,140.0269,41427.0
2016-04-01 09:40:00,161.39,162.03,161.24,161.91,36123.0,140.0616,140.617,139.9314,140.5129,36123.0
2016-04-01 09:50:00,161.92,162.06,161.74,162.06,50892.0,140.5216,140.6431,140.3654,140.6431,50892.0
2016-04-01 10:00:00,162.11,162.89,162.0,162.89,33447.0,140.6865,141.3634,140.591,141.3634,33447.0
2016-04-01 10:10:00,162.9,163.19,162.82,163.13,15603.0,141.3721,141.6237,141.3026,141.5717,15603.0
2016-04-01 10:20:00,163.15,163.33,162.88,163.1,24360.0,141.589,141.7452,141.3547,141.5456,24360.0
2016-04-01 10:30:00,163.11,163.5,162.69,163.32,70560.0,141.5543,141.8928,141.1898,141.7366,70560.0
2016-04-01 10:40:00,163.38,163.48,163.18,163.18,24212.0,141.7886,141.8754,141.6151,141.6151,24212.0
2016-04-01 10:50:00,163.14,163.18,162.89,163.16,17087.0,141.5803,141.6151,141.3634,141.5977,17087.0
2016-04-01 11:00:00,163.19,163.44,163.11,163.11,17330.0,141.6237,141.8407,141.5543,141.5543,17330.0
2016-04-01 11:10:00,163.11,163.32,162.78,162.79,17363.0,141.5543,141.7366,141.2679,141.2766,17363.0
2016-04-01 11:20:00,162.79,162.85,162.67,162.82,14432.0,141.2766,141.3287,141.1725,141.3026,14432.0
2016-04-01 11:30:00,162.78,162.79,162.36,162.7,7039.0,141.2679,141.2766,140.9034,141.1985,7039.0
2016-04-01 11:40:00,162.79,162.89,162.59,162.59,10306.0,141.2766,141.3634,141.103,141.103,10306.0
2016-04-01 11:50:00,162.56,162.58,162.19,162.51,13381.0,141.077,141.0943,140.7559,141.0336,13381.0
2016-04-01 12:00:00,162.48,162.9,162.43,162.82,17954.0,141.0076,141.3721,140.9642,141.3026,17954.0
2016-04-01 12:10:00,162.82,162.82,162.53,162.68,12326.0,141.3026,141.3026,141.051,141.1811,12326.0
2016-04-01 12:20:00,162.67,162.88,162.51,162.88,9336.0,141.1725,141.3547,141.0336,141.3547,9336.0
2016-04-01 12:30:00,162.86,162.88,162.6,162.67,14515.0,141.3373,141.3547,141.1117,141.1725,14515.0
2016-04-01 12:40:00,162.68,162.91,162.66,162.91,8618.0,141.1811,141.3807,141.1638,141.3807,8618.0
2016-04-01 12:50:00,162.9,162.92,162.71,162.76,10363.0,141.3721,141.3894,141.2072,141.2506,10363.0
2016-04-01 13:00:00,162.72,163.08,162.66,162.99,32118.0,141.2158,141.5283,141.1638,141.4502,32118.0
2016-04-01 13:10:00,163.04,163.35,162.97,163.24,25071.0,141.4936,141.7626,141.4328,141.6671,25071.0
2016-04-01 13:20:00,163.26,163.49,163.22,163.24,18435.0,141.6845,141.8841,141.6498,141.6671,18435.0
2016-04-01 13:30:00,163.26,163.33,163.11,163.22,7856.0,141.6845,141.7452,141.5543,141.6498,7856.0
2016-04-01 13:40:00,163.28,163.42,163.1,163.3,21049.0,141.7018,141.8233,141.5456,141.7192,21049.0
2016-04-01 13:50:00,163.32,163.35,163.22,163.3,10374.0,141.7366,141.7626,141.6498,141.7192,10374.0
2016-04-01 14:00:00,163.29,163.45,163.24,163.4,18755.0,141.7105,141.8494,141.6671,141.806,18755.0
2016-04-01 14:10:00,163.39,163.45,163.2,163.22,17088.0,141.7973,141.8494,141.6324,141.6498,17088.0
2016-04-01 14:20:00,163.22,163.26,162.91,163.0,17692.0,141.6498,141.6845,141.3807,141.4588,17692.0
2016-04-01 14:30:00,163.0,163.42,162.98,163.38,29944.0,141.4588,141.8233,141.4415,141.7886,29944.0
2016-04-01 14:40:00,163.39,163.49,163.31,163.33,25601.0,141.7973,141.8841,141.7279,141.7452,25601.0
2016-04-01 14:50:00,163.3,163.47,163.27,163.31,21724.0,141.7192,141.8667,141.6932,141.7279,21724.0
2016-04-01 15:00:00,163.3,163.44,163.28,163.42,16574.0,141.7192,141.8407,141.7018,141.8233,16574.0
2016-04-01 15:10:00,163.43,163.5,163.27,163.41,37258.0,141.832,141.8928,141.6932,141.8147,37258.0
2016-04-01 15:20:00,163.44,163.5,163.38,163.47,35461.0,141.8407,141.8928,141.7886,141.8667,35461.0
2016-04-01 15:30:00,163.48,163.73,163.43,163.73,64446.0,141.8754,142.0924,141.832,142.0924,64446.0
2016-04-01 15:40:00,163.72,163.99,163.71,163.96,70961.0,142.0837,142.318,142.075,142.292,70961.0
2016-04-01 15:50:00,163.96,163.98,163.62,163.67,134371.0,142.292,142.3093,141.9969,142.0403,134371.0
2016-04-04 09:30:00,163.88,163.94,163.25,163.69,39826.0,142.2225,142.2746,141.6758,142.0577,39826.0
2016-04-04 09:40:00,163.81,164.47,163.71,164.43,55901.0,142.1618,142.7346,142.075,142.6999,55901.0
2016-04-04 09:50:00,164.3,164.69,164.09,164.67,51624.0,142.587,142.9255,142.4048,142.9081,51624.0
2016-04-04 10:00:00,164.67,165.0,164.59,165.0,74405.0,142.9081,143.1945,142.8387,143.1945,74405.0
2016-04-04 10:10:00,165.0,165.2,164.65,165.15,38130.0,143.1945,143.3681,142.8908,143.3247,38130.0
2016-04-04 10:20:00,165.2,165.5,165.13,165.17,41955.0,143.3681,143.6285,143.3074,143.3421,41955.0
2016-04-04 10:30:00,165.13,165.51,165.05,165.09,41030.0,143.3074,143.6371,143.2379,143.2726,41030.0
2016-04-04 10:40:00,165.09,165.48,165.02,165.02,21073.0,143.2726,143.6111,143.2119,143.2119,21073.0
2016-04-04 10:50:00,164.97,165.01,164.19,164.19,30992.0,143.1685,143.2032,142.4916,142.4916,30992.0
2016-04-04 11:00:00,164.23,164.24,163.47,163.6,28473.0,142.5263,142.535,141.8667,141.9795,28473.0
2016-04-04 11:10:00,163.64,164.1,163.55,163.99,34821.0,142.0143,142.4135,141.9362,142.318,34821.0
2016-04-04 11:20:00,163.98,164.05,163.76,163.89,19198.0,142.3093,142.3701,142.1184,142.2312,19198.0
2016-04-04 11:30:00,163.97,164.02,163.7,163.83,33083.0,142.3007,142.344,142.0663,142.1792,33083.0
2016-04-04 11:40:00,163.84,163.94,163.72,163.77,17878.0,142.1878,142.2746,142.0837,142.1271,17878.0
2016-04-04 11:50:00,163.8,163.93,163.71,163.8,9438.0,142.1531,142.2659,142.075,142.1531,9438.0
2016-04-04 12:00:00,163.84,163.91,163.73,163.91,12601.0,142.1878,142.2486,142.0924,142.2486,12601.0
2016-04-04 12:10:00,163.91,164.06,163.81,163.9,14213.0,142.2486,142.3788,142.1618,142.2399,14213.0
2016-04-04 12:20:00,163.94,164.04,163.85,163.94,15652.0,142.2746,142.3614,142.1965,142.2746,15652.0
2016-04-04 12:30:00,163.92,164.05,163.9,164.0,24997.0,142.2573,142.3701,142.2399,142.3267,24997.0
2016-04-04 12:40:00,163.99,164.06,163.91,164.02,19092.0,142.318,142.3788,142.2486,142.344,19092.0
2016-04-04 12:50:00,164.01,164.22,163.99,164.16,20383.0,142.3354,142.5176,142.318,142.4655,20383.0
2016-04-04 13:00:00,164.13,164.15,164.03,164.14,18050.0,142.4395,142.4569,142.3527,142.4482,18050.0
2016-04-04 13:10:00,164.17,164.17,163.99,164.04,13760.0,142.4742,142.4742,142.318,142.3614,13760.0
2016-04-04 13:20:00,164.04,164.17,163.9,163.9,25871.0,142.3614,142.4742,142.2399,142.2399,25871.0
2016-04-04 13:30:00,163.9,163.9,163.57,163.65,14202.0,142.2399,142.2399,141.9535,142.0229,14202.0
2016-04-04 13:40:00,163.69,164.05,163.68,163.97,15652.0,142.0577,142.3701,142.049,142.3007,15652.0
2016-04-04 13:50:00,163.98,164.0,163.77,163.93,18326.0,142.3093,142.3267,142.1271,142.2659,18326.0
2016-04-04 14:00:00,163.93,163.95,163.69,163.77,20813.0,142.2659,142.2833,142.0577,142.1271,20813.0
2016-04-04 14:10:00,163.8,163.83,163.4,163.53,39328.0,142.1531,142.1792,141.806,141.9188,39328.0
2016-04-04 14:20:00,163.51,163.64,163.43,163.5,9523.0,141.9014,142.0143,141.832,141.8928,9523.0
2016-04-04 14:30:00,163.53,163.64,163.47,163.5,7287.0,141.9188,142.0143,141.8667,141.8928,7287.0
2016-04-04 14:40:00,163.53,163.6,163.47,163.57,10489.0,141.9188,141.9795,141.8667,141.9535,10489.0
2016-04-04 14:50:00,163.54,163.58,163.46,163.54,9252.0,141.9275,141.9622,141.8581,141.9275,9252.0
2016-04-04 15:00:00,163.52,163.62,163.44,163.46,17576.0,141.9101,141.9969,141.8407,141.8581,17576.0
2016-04-04 15:10:00,163.48,163.65,163.46,163.53,19405.0,141.8754,142.0229,141.8581,141.9188,19405.0
2016-04-04 15:20:00,163.51,163.52,163.3,163.38,28224.0,141.9014,141.9101,141.7192,141.7886,28224.0
2016-04-04 15:30:00,163.38,163.45,163.18,163.21,59022.0,141.7886,141.8494,141.6151,141.6411,59022.0
2016-04-04 15:40:00,163.21,163.76,163.2,163.69,87163.0,141.6411,142.1184,141.6324,142.0577,87163.0
2016-04-04 15:50:00,163.69,163.95,163.66,163.8,203451.0,142.0577,142.2833,142.0316,142.1531,203451.0
2016-04-05 09:30:00,162.16,162.94,162.0,162.63,52412.0,140.7299,141.4068,140.591,141.1377,52412.0
2016-04-05 09:40:00,162.7,162.72,162.2,162.3,15152.0,141.1985,141.2158,140.7646,140.8514,15152.0
2016-04-05 09:50:00,162.34,162.58,162.02,162.25,29420.0,140.8861,141.0943,140.6084,140.808,29420.0
2016-04-05 10:00:00,162.31,162.79,162.29,162.65,33507.0,140.86,141.2766,140.8427,141.1551,33507.0
2016-04-05 10:10:00,162.65,162.88,162.54,162.74,23432.0,141.1551,141.3547,141.0596,141.2332,23432.0
2016-04-05 10:20:00,162.73,163.01,162.61,162.96,20487.0,141.2245,141.4675,141.1204,141.4241,20487.0
2016-04-05 10:30:00,162.92,162.92,162.49,162.54,14982.0,141.3894,141.3894,141.0162,141.0596,14982.0
2016-04-05 10:40:00,162.49,162.5,162.18,162.3,26928.0,141.0162,141.0249,140.7472,140.8514,26928.0
2016-04-05 10:50:00,162.28,162.32,162.13,162.22,30421.0,140.834,140.8687,140.7038,140.7819,30421.0
2016-04-05 11:00:00,162.25,162.52,162.14,162.4,17408.0,140.808,141.0423,140.7125,140.9381,17408.0
2016-04-05 11:10:00,162.44,162.54,162.38,162.54,13947.0,140.9728,141.0596,140.9208,141.0596,13947.0
2016-04-05 11:20:00,162.57,162.59,162.4,162.51,17536.0,141.0857,141.103,140.9381,141.0336,17536.0
2016-04-05 11:30:00,162.51,162.53,162.26,162.42,13482.0,141.0336,141.051,140.8166,140.9555,13482.0
2016-04-05 11:40:00,162.4,162.44,162.26,162.29,12340.0,140.9381,140.9728,140.8166,140.8427,12340.0
2016-04-05 11:50:00,162.28,162.47,162.25,162.37,5770.0,140.834,140.9989,140.808,140.9121,5770.0
2016-04-05 12:00:00,162.47,162.55,162.4,162.42,9247.0,140.9989,141.0683,140.9381,140.9555,9247.0
2016-04-05 12:10:00,162.46,162.48,162.2,162.21,14690.0,140.9902,141.0076,140.7646,140.7732,14690.0
2016-04-05 12:20:00,162.19,162.45,162.15,162.45,21126.0,140.7559,140.9815,140.7212,140.9815,21126.0
2016-04-05 12:30:00,162.44,162.5,162.39,162.5,7742.0,140.9728,141.0249,140.9295,141.0249,7742.0
2016-04-05 12:40:00,162.49,162.53,162.41,162.41,8248.0,141.0162,141.051,140.9468,140.9468,8248.0
2016-04-05 12:50:00,162.4,162.44,162.22,162.28,16514.0,140.9381,140.9728,140.7819,140.834,16514.0
2016-04-05 13:00:00,162.31,162.31,162.13,162.13,21042.0,140.86,140.86,140.7038,140.7038,21042.0
2016-04-05 13:10:00,162.11,162.18,162.01,162.13,15439.0,140.6865,140.7472,140.5997,140.7038,15439.0
2016-04-05 13:20:00,162.11,162.46,162.1,162.43,19277.0,140.6865,140.9902,140.6778,140.9642,19277.0
2016-04-05 13:30:00,162.43,162.48,162.36,162.42,7685.0,140.9642,141.0076,140.9034,140.9555,7685.0
2016-04-05 13:40:00,162.42,162.51,162.36,162.4,16411.0,140.9555,141.0336,140.9034,140.9381,16411.0
2016-04-05 13:50:00,162.42,162.53,162.4,162.48,7441.0,140.9555,141.051,140.9381,141.0076,7441.0
2016-04-05 14:00:00,162.45,162.5,162.4,162.5,11321.0,140.9815,141.0249,140.9381,141.0249,11321.0
2016-04-05 14:10:00,162.49,162.52,162.42,162.5,8426.0,141.0162,141.0423,140.9555,141.0249,8426.0
2016-04-05 14:20:00,162.52,162.54,162.42,162.48,10200.0,141.0423,141.0596,140.9555,141.0076,10200.0
2016-04-05 14:30:00,162.53,162.56,162.45,162.5,12491.0,141.051,141.077,140.9815,141.0249,12491.0
2016-04-05 14:40:00,162.49,162.52,162.4,162.44,8025.0,141.0162,141.0423,140.9381,140.9728,8025.0
2016-04-05 14:50:00,162.46,162.55,162.4,162.44,8916.0,140.9902,141.0683,140.9381,140.9728,8916.0
2016-04-05 15:00:00,162.45,162.5,162.31,162.31,15949.0,140.9815,141.0249,140.86,140.86,15949.0
2016-04-05 15:10:00,162.34,162.37,162.19,162.2,14422.0,140.8861,140.9121,140.7559,140.7646,14422.0
2016-04-05 15:20:00,162.2,162.29,162.12,162.18,21216.0,140.7646,140.8427,140.6951,140.7472,21216.0
2016-04-05 15:30:00,162.19,162.23,162.01,162.05,35834.0,140.7559,140.7906,140.5997,140.6344,35834.0
2016-04-05 15:40:00,162.05,162.17,161.91,162.1,53771.0,140.6344,140.7385,140.5129,140.6778,53771.0
2016-04-05 15:50:00,162.09,162.14,161.65,161.94,95793.0,140.6691,140.7125,140.2873,140.5389,95793.0
2016-04-06 09:30:00,162.0,162.52,161.02,161.22,30299.0,140.591,141.0423,139.7405,139.9141,30299.0
2016-04-06 09:40:00,161.2,161.45,160.73,161.45,15927.0,139.8967,140.1137,139.4888,140.1137,15927.0
2016-04-06 09:50:00,161.33,161.78,160.9,161.04,19834.0,140.0095,140.4001,139.6364,139.7579,19834.0
2016-04-06 10:00:00,161.05,161.68,161.04,161.36,29063.0,139.7665,140.3133,139.7579,140.0356,29063.0
2016-04-06 10:10:00,161.31,161.52,160.81,160.9,25764.0,139.9922,140.1744,139.5583,139.6364,25764.0
2016-04-06 10:20:00,161.0,161.11,160.79,161.05,11453.0,139.7232,139.8186,139.5409,139.7665,11453.0
2016-04-06 10:30:00,161.11,161.31,160.8,160.98,11190.0,139.8186,139.9922,139.5496,139.7058,11190.0
2016-04-06 10:40:00,160.99,161.65,160.99,161.51,13636.0,139.7145,140.2873,139.7145,140.1658,13636.0
2016-04-06 10:50:00,161.51,162.11,161.47,162.0,29386.0,140.1658,140.6865,140.131,140.591,29386.0
2016-04-06 11:00:00,162.15,162.45,161.99,162.36,28263.0,140.7212,140.9815,140.5823,140.9034,28263.0
2016-04-06 11:10:00,162.38,162.54,162.2,162.2,18329.0,140.9208,141.0596,140.7646,140.7646,18329.0
2016-04-06 11:20:00,162.14,162.29,162.03,162.12,13434.0,140.7125,140.8427,140.617,140.6951,13434.0
2016-04-06 11:30:00,162.25,162.37,162.17,162.17,14892.0,140.808,140.9121,140.7385,140.7385,14892.0
2016-04-06 11:40:00,162.12,162.4,162.12,162.27,9073.0,140.6951,140.9381,140.6951,140.8253,9073.0
2016-04-06 11:50:00,162.31,162.43,162.26,162.28,8249.0,140.86,140.9642,140.8166,140.834,8249.0
2016-04-06 12:00:00,162.23,162.39,162.12,162.32,8985.0,140.7906,140.9295,140.6951,140.8687,8985.0
2016-04-06 12:10:00,162.31,162.62,162.25,162.62,10919.0,140.86,141.1291,140.808,141.1291,10919.0
2016-04-06 12:20:00,162.72,162.72,162.36,162.45,12814.0,141.2158,141.2158,140.9034,140.9815,12814.0
2016-04-06 12:30:00,162.47,162.57,162.34,162.38,8365.0,140.9989,141.0857,140.8861,140.9208,8365.0
2016-04-06 12:40:00,162.42,162.6,162.38,162.53,10213.0,140.9555,141.1117,140.9208,141.051,10213.0
2016-04-06 12:50:00,162.48,162.52,162.34,162.39,6817.0,141.0076,141.0423,140.8861,140.9295,6817.0
2016-04-06 13:00:00,162.34,162.46,162.3,162.39,5255.0,140.8861,140.9902,140.8514,140.9295,5255.0
2016-04-06 13:10:00,162.47,162.61,162.41,162.48,5271.0,140.9989,141.1204,140.9468,141.0076,5271.0
2016-04-06 13:20:00,162.47,162.56,162.39,162.42,6511.0,140.9989,141.077,140.9295,140.9555,6511.0
2016-04-06 13:30:00,162.38,162.6,162.38,162.53,7898.0,140.9208,141.1117,140.9208,141.051,7898.0
2016-04-06 13:40:00,162.5,162.7,162.44,162.61,9201.0,141.0249,141.1985,140.9728,141.1204,9201.0
2016-04-06 13:50:00,162.62,162.68,162.51,162.52,10579.0,141.1291,141.1811,141.0336,141.0423,10579.0
2016-04-06 14:00:00,162.54,162.55,162.05,162.22,20197.0,141.0596,141.0683,140.6344,140.7819,20197.0
2016-04-06 14:10:00,162.22,162.22,161.8,162.15,22016.0,140.7819,140.7819,140.4174,140.7212,22016.0
2016-04-06 14:20:00,162.15,162.26,161.95,162.1,14155.0,140.7212,140.8166,140.5476,140.6778,14155.0
2016-04-06 14:30:00,162.06,162.41,162.01,162.22,28647.0,140.6431,140.9468,140.5997,140.7819,28647.0
2016-04-06 14:40:00,162.21,162.62,162.2,162.62,10141.0,140.7732,141.1291,140.7646,141.1291,10141.0
2016-04-06 14:50:00,162.65,162.73,162.58,162.68,41005.0,141.1551,141.2245,141.0943,141.1811,41005.0
2016-04-06 15:00:00,162.68,163.07,162.59,162.95,34155.0,141.1811,141.5196,141.103,141.4155,34155.0
2016-04-06 15:10:00,162.99,163.14,162.88,163.12,26966.0,141.4502,141.5803,141.3547,141.563,26966.0
2016-04-06 15:20:00,163.07,163.12,162.92,163.04,22340.0,141.5196,141.563,141.3894,141.4936,22340.0
2016-04-06 15:30:00,163.02,163.12,162.62,162.71,18858.0,141.4762,141.563,141.1291,141.2072,18858.0
2016-04-06 15:40:00,162.71,162.97,162.68,162.91,28913.0,141.2072,141.4328,141.1811,141.3807,28913.0
2016-04-06 15:50:00,162.9,162.93,162.77,162.77,84323.0,141.3721,141.3981,141.2592,141.2592,84323.0
2016-04-07 09:30:00,161.17,162.15,160.81,160.81,59121.0,139.8707,140.7212,139.5583,139.5583,59121.0
2016-04-07 09:40:00,160.82,161.6,160.82,161.52,33390.0,139.5669,140.2439,139.5669,140.1744,33390.0
2016-04-07 09:50:00,161.45,161.8,161.44,161.69,23937.0,140.1137,140.4174,140.105,140.322,23937.0
2016-04-07 10:00:00,161.77,162.49,161.67,162.35,17103.0,140.3914,141.0162,140.3046,140.8947,17103.0
2016-04-07 10:10:00,162.3,162.4,161.7,161.72,20830.0,140.8514,140.9381,140.3306,140.348,20830.0
2016-04-07 10:20:00,161.81,161.98,161.61,161.68,22996.0,140.4261,140.5736,140.2525,140.3133,22996.0
2016-04-07 10:30:00,161.67,161.82,161.55,161.7,32785.0,140.3046,140.4348,140.2005,140.3306,32785.0
2016-04-07 10:40:00,161.66,161.84,161.38,161.51,11481.0,140.2959,140.4521,140.0529,140.1658,11481.0
2016-04-07 10:50:00,161.55,161.96,161.5,161.78,9500.0,140.2005,140.5563,140.1571,140.4001,9500.0
2016-04-07 11:00:00,161.79,161.79,161.51,161.53,10436.0,140.4087,140.4087,140.1658,140.1831,10436.0
2016-04-07 11:10:00,161.69,161.85,161.59,161.63,13291.0,140.322,140.4608,140.2352,140.2699,13291.0
2016-04-07 11:20:00,161.61,161.86,161.45,161.86,14222.0,140.2525,140.4695,140.1137,140.4695,14222.0
2016-04-07 11:30:00,161.8,161.97,161.74,161.77,8166.0,140.4174,140.565,140.3654,140.3914,8166.0
2016-04-07 11:40:00,161.75,162.11,161.63,162.09,12411.0,140.374,140.6865,140.2699,140.6691,12411.0
2016-04-07 11:50:00,162.09,162.45,162.07,162.36,25014.0,140.6691,140.9815,140.6517,140.9034,25014.0
2016-04-07 12:00:00,162.3,162.55,162.22,162.44,23101.0,140.8514,141.0683,140.7819,140.9728,23101.0
2016-04-07 12:10:00,162.4,162.4,161.87,161.99,15275.0,140.9381,140.9381,140.4782,140.5823,15275.0
2016-04-07 12:20:00,162.03,162.18,161.81,162.02,7559.0,140.617,140.7472,140.4261,140.6084,7559.0
2016-04-07 12:30:00,161.97,162.08,161.86,162.08,7961.0,140.565,140.6604,140.4695,140.6604,7961.0
2016-04-07 12:40:00,162.12,162.12,161.62,161.95,11687.0,140.6951,140.6951,140.2612,140.5476,11687.0
2016-04-07 12:50:00,161.92,161.94,161.81,161.85,18818.0,140.5216,140.5389,140.4261,140.4608,18818.0
2016-04-07 13:00:00,161.85,162.05,161.78,162.05,11836.0,140.4608,140.6344,140.4001,140.6344,11836.0
2016-04-07 13:10:00,162.05,162.23,161.94,162.01,18063.0,140.6344,140.7906,140.5389,140.5997,18063.0
2016-04-07 13:20:00,161.97,162.04,161.77,161.97,21370.0,140.565,140.6257,140.3914,140.565,21370.0
2016-04-07 13:30:00,161.95,161.97,161.68,161.83,9901.0,140.5476,140.565,140.3133,140.4435,9901.0
2016-04-07 13:40:00,161.85,161.86,161.54,161.54,12381.0,140.4608,140.4695,140.1918,140.1918,12381.0
2016-04-07 13:50:00,161.59,161.59,161.21,161.23,11953.0,140.2352,140.2352,139.9054,139.9228,11953.0
2016-04-07 14:00:00,161.23,161.23,160.98,161.02,20028.0,139.9228,139.9228,139.7058,139.7405,20028.0
2016-04-07 14:10:00,161.02,161.12,160.81,160.81,18218.0,139.7405,139.8273,139.5583,139.5583,18218.0
2016-04-07 14:20:00,160.89,161.25,160.89,161.25,22018.0,139.6277,139.9401,139.6277,139.9401,22018.0
2016-04-07 14:30:00,161.2,161.42,161.16,161.3,17766.0,139.8967,140.0876,139.862,139.9835,17766.0
2016-04-07 14:40:00,161.24,161.25,160.92,161.14,25950.0,139.9314,139.9401,139.6537,139.8446,25950.0
2016-04-07 14:50:00,161.15,161.2,160.81,160.89,29232.0,139.8533,139.8967,139.5583,139.6277,29232.0
2016-04-07 15:00:00,160.91,161.4,160.8,161.4,24146.0,139.645,140.0703,139.5496,140.0703,24146.0
2016-04-07 15:10:00,161.39,161.42,161.19,161.28,29487.0,140.0616,140.0876,139.888,139.9661,29487.0
2016-04-07 15:20:00,161.24,161.49,161.22,161.27,23774.0,139.9314,140.1484,139.9141,139.9575,23774.0
2016-04-07 15:30:00,161.33,161.54,161.28,161.39,43399.0,140.0095,140.1918,139.9661,140.0616,43399.0
2016-04-07 15:40:00,161.4,161.55,161.27,161.42,59600.0,140.0703,140.2005,139.9575,140.0876,59600.0
2016-04-07 15:50:00,161.42,161.45,161.06,161.29,163490.0,140.0876,140.1137,139.7752,139.9748,163490.0
2016-04-08 09:30:00,162.09,162.99,161.92,162.79,92615.0,140.6691,141.4502,140.5216,141.2766,92615.0
2016-04-08 09:40:00,162.79,163.5,162.57,163.5,59770.0,141.2766,141.8928,141.0857,141.8928,59770.0
2016-04-08 09:50:00,163.62,164.54,163.45,164.33,42038.0,141.9969,142.7953,141.8494,142.6131,42038.0
2016-04-08 10:00:00,164.3,165.38,164.25,164.89,148352.0,142.587,143.5243,142.5436,143.0991,148352.0
2016-04-08 10:10:00,164.82,165.49,164.52,165.32,81542.0,143.0383,143.6198,142.778,143.4722,81542.0
2016-04-08 10:20:00,165.31,165.39,164.94,165.15,29655.0,143.4636,143.533,143.1425,143.3247,29655.0
2016-04-08 10:30:00,165.11,165.28,164.75,164.88,28333.0,143.29,143.4375,142.9776,143.0904,28333.0
2016-04-08 10:40:00,164.84,165.2,164.83,165.04,21432.0,143.0557,143.3681,143.047,143.2292,21432.0
2016-04-08 10:50:00,165.03,165.15,164.91,164.93,32565.0,143.2206,143.3247,143.1164,143.1338,32565.0
2016-04-08 11:00:00,164.89,164.93,164.55,164.82,25420.0,143.0991,143.1338,142.804,143.0383,25420.0
2016-04-08 11:10:00,164.77,165.0,164.72,164.77,46046.0,142.9949,143.1945,142.9515,142.9949,46046.0
2016-04-08 11:20:00,164.82,164.89,164.48,164.57,56796.0,143.0383,143.0991,142.7433,142.8214,56796.0
2016-04-08 11:30:00,164.49,164.54,163.88,163.9,20962.0,142.7519,142.7953,142.2225,142.2399,20962.0
2016-04-08 11:40:00,163.95,164.19,163.6,163.74,37424.0,142.2833,142.4916,141.9795,142.101,37424.0
2016-04-08 11:50:00,163.63,164.06,163.51,164.0,26639.0,142.0056,142.3788,141.9014,142.3267,26639.0
2016-04-08 12:00:00,164.0,164.15,163.88,163.98,27415.0,142.3267,142.4569,142.2225,142.3093,27415.0
2016-04-08 12:10:00,163.98,164.02,163.57,163.57,24283.0,142.3093,142.344,141.9535,141.9535,24283.0
2016-04-08 12:20:00,163.64,163.92,163.61,163.81,22792.0,142.0143,142.2573,141.9882,142.1618,22792.0
2016-04-08 12:30:00,163.8,164.06,163.6,164.05,19171.0,142.1531,142.3788,141.9795,142.3701,19171.0
2016-04-08 12:40:00,163.96,164.09,163.94,164.08,10813.0,142.292,142.4048,142.2746,142.3961,10813.0
2016-04-08 12:50:00,164.16,164.28,164.03,164.18,13951.0,142.4655,142.5697,142.3527,142.4829,13951.0
2016-04-08 13:00:00,164.18,164.37,163.95,163.97,18149.0,142.4829,142.6478,142.2833,142.3007,18149.0
2016-04-08 13:10:00,163.97,164.16,163.83,163.83,13956.0,142.3007,142.4655,142.1792,142.1792,13956.0
2016-04-08 13:20:00,163.87,163.97,163.67,163.75,10362.0,142.2139,142.3007,142.0403,142.1097,10362.0
2016-04-08 13:30:00,163.72,163.96,163.64,163.9,14816.0,142.0837,142.292,142.0143,142.2399,14816.0
2016-04-08 13:40:00,163.87,164.27,163.85,164.16,19936.0,142.2139,142.561,142.1965,142.4655,19936.0
2016-04-08 13:50:00,164.15,164.34,164.08,164.2,12213.0,142.4569,142.6218,142.3961,142.5003,12213.0
2016-04-08 14:00:00,164.17,164.2,164.1,164.15,10697.0,142.4742,142.5003,142.4135,142.4569,10697.0
2016-04-08 14:10:00,164.14,164.28,164.11,164.23,18217.0,142.4482,142.5697,142.4222,142.5263,18217.0
2016-04-08 14:20:00,164.23,164.34,164.19,164.24,18059.0,142.5263,142.6218,142.4916,142.535,18059.0
2016-04-08 14:30:00,164.2,164.21,164.07,164.11,21808.0,142.5003,142.5089,142.3874,142.4222,21808.0
2016-04-08 14:40:00,164.07,164.13,163.9,163.97,16752.0,142.3874,142.4395,142.2399,142.3007,16752.0
2016-04-08 14:50:00,163.94,163.94,163.6,163.72,20297.0,142.2746,142.2746,141.9795,142.0837,20297.0
2016-04-08 15:00:00,163.67,163.72,163.21,163.29,27848.0,142.0403,142.0837,141.6411,141.7105,27848.0
2016-04-08 15:10:00,163.29,163.54,163.25,163.29,26193.0,141.7105,141.9275,141.6758,141.7105,26193.0
2016-04-08 15:20:00,163.28,163.45,163.21,163.36,27095.0,141.7018,141.8494,141.6411,141.7713,27095.0
2016-04-08 15:30:00,163.33,163.34,163.06,163.27,34946.0,141.7452,141.7539,141.5109,141.6932,34946.0
2016-04-08 15:40:00,163.3,163.3,163.06,163.08,41538.0,141.7192,141.7192,141.5109,141.5283,41538.0
2016-04-08 15:50:00,163.07,163.48,162.99,163.46,72438.0,141.5196,141.8754,141.4502,141.8581,72438.0
2016-04-11 09:30:00,163.46,165.0,163.22,164.78,48250.0,141.8581,143.1945,141.6498,143.0036,48250.0
2016-04-11 09:40:00,164.91,164.93,164.17,164.38,40796.0,143.1164,143.1338,142.4742,142.6565,40796.0
2016-04-11 09:50:00,164.4,164.69,164.29,164.65,16857.0,142.6738,142.9255,142.5784,142.8908,16857.0
2016-04-11 10:00:00,164.7,164.94,164.67,164.71,15919.0,142.9342,143.1425,142.9081,142.9429,15919.0
2016-04-11 10:10:00,164.68,165.1,164.64,164.93,36132.0,142.9168,143.2813,142.8821,143.1338,36132.0
2016-04-11 10:20:00,164.94,164.94,164.46,164.59,31091.0,143.1425,143.1425,142.7259,142.8387,31091.0
2016-04-11 10:30:00,164.59,164.83,164.47,164.83,25607.0,142.8387,143.047,142.7346,143.047,25607.0
2016-04-11 10:40:00,164.82,164.82,164.49,164.57,23646.0,143.0383,143.0383,142.7519,142.8214,23646.0
2016-04-11 10:50:00,164.62,164.77,164.45,164.52,21392.0,142.8648,142.9949,142.7172,142.778,21392.0
2016-04-11 11:00:00,164.43,164.5,164.21,164.42,23997.0,142.6999,142.7606,142.5089,142.6912,23997.0
2016-04-11 11:10:00,164.43,164.44,164.15,164.27,24584.0,142.6999,142.7085,142.4569,142.561,24584.0
2016-04-11 11:20:00,164.27,164.3,163.88,164.04,24617.0,142.561,142.587,142.2225,142.3614,24617.0
2016-04-11 11:30:00,164.04,164.04,163.59,163.69,15935.0,142.3614,142.3614,141.9709,142.0577,15935.0
2016-04-11 11:40:00,163.68,163.87,163.53,163.79,11710.0,142.049,142.2139,141.9188,142.1444,11710.0
2016-04-11 11:50:00,163.82,164.1,163.74,164.09,28837.0,142.1705,142.4135,142.101,142.4048,28837.0
2016-04-11 12:00:00,164.09,164.32,164.06,164.23,16058.0,142.4048,142.6044,142.3788,142.5263,16058.0
2016-04-11 12:10:00,164.21,164.49,164.16,164.43,15410.0,142.5089,142.7519,142.4655,142.6999,15410.0
2016-04-11 12:20:00,164.49,164.51,164.33,164.4,22299.0,142.7519,142.7693,142.6131,142.6738,22299.0
2016-04-11 12:30:00,164.41,164.51,164.38,164.45,28494.0,142.6825,142.7693,142.6565,142.7172,28494.0
2016-04-11 12:40:00,164.4,164.63,164.33,164.6,9739.0,142.6738,142.8734,142.6131,142.8474,9739.0
2016-04-11 12:50:00,164.6,164.6,164.45,164.52,19112.0,142.8474,142.8474,142.7172,142.778,19112.0
2016-04-11 13:00:00,164.52,164.7,164.37,164.45,32619.0,142.778,142.9342,142.6478,142.7172,32619.0
2016-04-11 13:10:00,164.41,164.88,164.41,164.83,15167.0,142.6825,143.0904,142.6825,143.047,15167.0
2016-04-11 13:20:00,164.82,165.05,164.81,164.95,20829.0,143.0383,143.2379,143.0296,143.1511,20829.0
2016-04-11 13:30:00,164.94,165.06,164.63,164.65,14988.0,143.1425,143.2466,142.8734,142.8908,14988.0
2016-04-11 13:40:00,164.67,164.96,164.61,164.89,16641.0,142.9081,143.1598,142.8561,143.0991,16641.0
2016-04-11 13:50:00,164.81,164.9,164.73,164.89,11510.0,143.0296,143.1077,142.9602,143.0991,11510.0
2016-04-11 14:00:00,164.86,165.0,164.67,164.67,14818.0,143.073,143.1945,142.9081,142.9081,14818.0
2016-04-11 14:10:00,164.76,164.82,164.5,164.65,12772.0,142.9863,143.0383,142.7606,142.8908,12772.0
2016-04-11 14:20:00,164.7,164.88,164.46,164.48,29022.0,142.9342,143.0904,142.7259,142.7433,29022.0
2016-04-11 14:30:00,164.51,164.56,164.31,164.56,16399.0,142.7693,142.8127,142.5957,142.8127,16399.0
2016-04-11 14:40:00,164.6,164.61,164.39,164.43,8641.0,142.8474,142.8561,142.6651,142.6999,8641.0
2016-04-11 14:50:00,164.37,164.64,164.26,164.46,12621.0,142.6478,142.8821,142.5523,142.7259,12621.0
2016-04-11 15:00:00,164.54,164.56,164.2,164.2,22392.0,142.7953,142.8127,142.5003,142.5003,22392.0
2016-04-11 15:10:00,164.18,164.21,163.79,163.96,22674.0,142.4829,142.5089,142.1444,142.292,22674.0
2016-04-11 15:20:00,164.0,164.01,163.72,163.73,29599.0,142.3267,142.3354,142.0837,142.0924,29599.0
2016-04-11 15:30:00,163.74,163.8,163.55,163.6,39413.0,142.101,142.1531,141.9362,141.9795,39413.0
2016-04-11 15:40:00,163.59,163.66,163.43,163.49,74710.0,141.9709,142.0316,141.832,141.8841,74710.0
2016-04-11 15:50:00,163.46,163.5,163.03,163.1,135802.0,141.8581,141.8928,141.4849,141.5456,135802.0
2016-04-12 09:30:00,163.56,164.49,163.04,164.36,30216.0,141.9448,142.7519,141.4936,142.6391,30216.0
2016-04-12 09:40:00,164.36,164.57,164.16,164.37,66862.0,142.6391,142.8214,142.4655,142.6478,66862.0
2016-04-12 09:50:00,164.4,164.69,164.36,164.6,27529.0,142.6738,142.9255,142.6391,142.8474,27529.0
2016-04-12 10:00:00,164.55,164.55,163.7,163.73,22382.0,142.804,142.804,142.0663,142.0924,22382.0
2016-04-12 10:10:00,163.73,164.11,163.51,163.98,26959.0,142.0924,142.4222,141.9014,142.3093,26959.0
2016-04-12 10:20:00,164.01,164.01,163.61,163.83,49323.0,142.3354,142.3354,141.9882,142.1792,49323.0
2016-04-12 10:30:00,163.86,164.54,163.82,164.03,40095.0,142.2052,142.7953,142.1705,142.3527,40095.0
2016-04-12 10:40:00,164.0,164.44,163.94,164.25,24286.0,142.3267,142.7085,142.2746,142.5436,24286.0
2016-04-12 10:50:00,164.27,164.99,164.27,164.9,55264.0,142.561,143.1859,142.561,143.1077,55264.0
2016-04-12 11:00:00,164.9,164.95,164.62,164.75,22223.0,143.1077,143.1511,142.8648,142.9776,22223.0
2016-04-12 11:10:00,164.75,165.06,164.6,164.97,20689.0,142.9776,143.2466,142.8474,143.1685,20689.0
2016-04-12 11:20:00,164.98,165.06,164.89,164.92,14946.0,143.1772,143.2466,143.0991,143.1251,14946.0
2016-04-12 11:30:00,164.94,165.06,164.81,164.9,19473.0,143.1425,143.2466,143.0296,143.1077,19473.0
2016-04-12 11:40:00,164.93,165.2,164.83,165.06,19233.0,143.1338,143.3681,143.047,143.2466,19233.0
2016-04-12 11:50:00,165.05,165.2,164.85,164.98,15212.0,143.2379,143.3681,143.0644,143.1772,15212.0
2016-04-12 12:00:00,165.0,165.05,164.47,164.47,37158.0,143.1945,143.2379,142.7346,142.7346,37158.0
2016-04-12 12:10:00,164.48,164.55,164.37,164.51,21587.0,142.7433,142.804,142.6478,142.7693,21587.0
2016-04-12 12:20:00,164.52,164.7,164.47,164.6,27630.0,142.778,142.9342,142.7346,142.8474,27630.0
2016-04-12 12:30:00,164.64,164.73,164.42,164.71,22181.0,142.8821,142.9602,142.6912,142.9429,22181.0
2016-04-12 12:40:00,164.64,164.76,164.47,164.52,11650.0,142.8821,142.9863,142.7346,142.778,11650.0
2016-04-12 12:50:00,164.5,164.95,164.45,164.86,13864.0,142.7606,143.1511,142.7172,143.073,13864.0
2016-04-12 13:00:00,164.84,165.08,164.72,165.02,16107.0,143.0557,143.264,142.9515,143.2119,16107.0
2016-04-12 13:10:00,164.98,165.1,164.8,165.06,14401.0,143.1772,143.2813,143.021,143.2466,14401.0
2016-04-12 13:20:00,165.05,165.14,164.97,165.01,32390.0,143.2379,143.316,143.1685,143.2032,32390.0
2016-04-12 13:30:00,165.02,165.15,164.77,164.77,19027.0,143.2119,143.3247,142.9949,142.9949,19027.0
2016-04-12 13:40:00,164.81,165.14,164.78,165.05,12702.0,143.0296,143.316,143.0036,143.2379,12702.0
2016-04-12 13:50:00,165.06,165.14,164.8,165.14,13134.0,143.2466,143.316,143.021,143.316,13134.0
2016-04-12 14:00:00,165.13,165.19,165.01,165.11,20608.0,143.3074,143.3594,143.2032,143.29,20608.0
2016-04-12 14:10:00,165.11,165.33,165.08,165.3,17943.0,143.29,143.4809,143.264,143.4549,17943.0
2016-04-12 14:20:00,165.32,165.34,165.13,165.19,24385.0,143.4722,143.4896,143.3074,143.3594,24385.0
2016-04-12 14:30:00,165.15,165.31,165.1,165.31,15586.0,143.3247,143.4636,143.2813,143.4636,15586.0
2016-04-12 14:40:00,165.31,165.75,165.3,165.58,39320.0,143.4636,143.8454,143.4549,143.6979,39320.0
2016-04-12 14:50:00,165.6,165.63,165.46,165.63,34331.0,143.7152,143.7413,143.5937,143.7413,34331.0
2016-04-12 15:00:00,165.6,165.78,165.48,165.56,41392.0,143.7152,143.8715,143.6111,143.6805,41392.0
2016-04-12 15:10:00,165.56,165.6,165.45,165.59,26310.0,143.6805,143.7152,143.5851,143.7066,26310.0
2016-04-12 15:20:00,165.59,165.63,165.38,165.44,47959.0,143.7066,143.7413,143.5243,143.5764,47959.0
2016-04-12 15:30:00,165.43,165.76,165.41,165.44,72631.0,143.5677,143.8541,143.5504,143.5764,72631.0
2016-04-12 15:40:00,165.4,165.58,165.11,165.14,66674.0,143.5417,143.6979,143.29,143.316,66674.0
2016-04-12 15:50:00,165.13,165.28,165.01,165.16,138678.0,143.3074,143.4375,143.2032,143.3334,138678.0
2016-04-13 09:30:00,165.72,166.47,165.7,166.25,49440.0,143.8194,144.4703,143.802,144.2793,49440.0
2016-04-13 09:40:00,166.21,166.43,165.8,166.29,27988.0,144.2446,144.4356,143.8888,144.3141,27988.0
2016-04-13 09:50:00,166.32,166.74,166.18,166.42,47529.0,144.3401,144.7046,144.2186,144.4269,47529.0
2016-04-13 10:00:00,166.51,166.7,166.46,166.58,27420.0,144.505,144.6699,144.4616,144.5657,27420.0
2016-04-13 10:10:00,166.58,166.93,166.54,166.93,42396.0,144.5657,144.8695,144.531,144.8695,42396.0
2016-04-13 10:20:00,166.9,167.18,166.84,167.1,33305.0,144.8434,145.0864,144.7914,145.017,33305.0
2016-04-13 10:30:00,167.08,167.2,166.61,166.68,18627.0,144.9997,145.1038,144.5918,144.6525,18627.0
2016-04-13 10:40:00,166.61,166.81,166.55,166.68,25722.0,144.5918,144.7653,144.5397,144.6525,25722.0
2016-04-13 10:50:00,166.75,167.22,166.75,166.97,33478.0,144.7133,145.1212,144.7133,144.9042,33478.0
2016-04-13 11:00:00,166.99,167.11,166.75,167.02,30443.0,144.9215,145.0257,144.7133,144.9476,30443.0
2016-04-13 11:10:00,166.99,166.99,166.54,166.77,22716.0,144.9215,144.9215,144.531,144.7306,22716.0
2016-04-13 11:20:00,166.75,166.97,166.67,166.97,18950.0,144.7133,144.9042,144.6438,144.9042,18950.0
2016-04-13 11:30:00,166.98,167.05,166.74,166.95,32148.0,144.9129,144.9736,144.7046,144.8868,32148.0
2016-04-13 11:40:00,166.96,167.02,166.9,167.0,32312.0,144.8955,144.9476,144.8434,144.9302,32312.0
2016-04-13 11:50:00,166.99,167.2,166.98,167.15,24377.0,144.9215,145.1038,144.9129,145.0604,24377.0
2016-04-13 12:00:00,167.19,167.24,166.83,166.93,24057.0,145.0951,145.1385,144.7827,144.8695,24057.0
2016-04-13 12:10:00,166.92,167.01,166.6,166.71,16668.0,144.8608,144.9389,144.5831,144.6785,16668.0
2016-04-13 12:20:00,166.69,166.75,166.51,166.72,14289.0,144.6612,144.7133,144.505,144.6872,14289.0
2016-04-13 12:30:00,166.72,166.81,166.61,166.71,20297.0,144.6872,144.7653,144.5918,144.6785,20297.0
2016-04-13 12:40:00,166.71,166.71,166.51,166.67,23002.0,144.6785,144.6785,144.505,144.6438,23002.0
2016-04-13 12:50:00,166.67,166.77,166.36,166.43,15456.0,144.6438,144.7306,144.3748,144.4356,15456.0
2016-04-13 13:00:00,166.46,166.52,166.34,166.44,31243.0,144.4616,144.5137,144.3574,144.4442,31243.0
2016-04-13 13:10:00,166.43,166.56,166.4,166.52,19757.0,144.4356,144.5484,144.4095,144.5137,19757.0
2016-04-13 13:20:00,166.54,166.64,166.47,166.54,18784.0,144.531,144.6178,144.4703,144.531,18784.0
2016-04-13 13:30:00,166.53,166.76,166.35,166.76,16620.0,144.5223,144.7219,144.3661,144.7219,16620.0
2016-04-13 13:40:00,166.76,166.9,166.7,166.83,20541.0,144.7219,144.8434,144.6699,144.7827,20541.0
2016-04-13 13:50:00,166.81,167.04,166.76,166.96,21826.0,144.7653,144.9649,144.7219,144.8955,21826.0
2016-04-13 14:00:00,166.95,167.15,166.81,167.14,17140.0,144.8868,145.0604,144.7653,145.0517,17140.0
2016-04-13 14:10:00,167.12,167.12,166.87,166.95,25646.0,145.0344,145.0344,144.8174,144.8868,25646.0
2016-04-13 14:20:00,167.01,167.06,166.9,166.92,20211.0,144.9389,144.9823,144.8434,144.8608,20211.0
2016-04-13 14:30:00,166.94,167.29,166.94,167.25,23523.0,144.8782,145.1819,144.8782,145.1472,23523.0
2016-04-13 14:40:00,167.21,167.23,166.99,167.03,21732.0,145.1125,145.1298,144.9215,144.9563,21732.0
2016-04-13 14:50:00,167.03,167.08,166.83,166.86,22632.0,144.9563,144.9997,144.7827,144.8087,22632.0
2016-04-13 15:00:00,166.87,167.01,166.77,166.93,21038.0,144.8174,144.9389,144.7306,144.8695,21038.0
2016-04-13 15:10:00,166.93,167.02,166.87,166.95,26897.0,144.8695,144.9476,144.8174,144.8868,26897.0
2016-04-13 15:20:00,166.94,167.29,166.91,167.13,49235.0,144.8782,145.1819,144.8521,145.043,49235.0
2016-04-13 15:30:00,167.11,167.21,166.85,166.9,63094.0,145.0257,145.1125,144.8,144.8434,63094.0
2016-04-13 15:40:00,166.89,167.24,166.79,167.1,94945.0,144.8348,145.1385,144.748,145.017,94945.0
2016-04-13 15:50:00,167.11,167.45,167.11,167.21,153919.0,145.0257,145.3208,145.0257,145.1125,153919.0
2016-04-14 09:30:00,167.15,167.55,166.59,166.91,38171.0,145.0604,145.4075,144.5744,144.8521,38171.0
2016-04-14 09:40:00,166.92,167.03,166.59,166.59,18721.0,144.8608,144.9563,144.5744,144.5744,18721.0
2016-04-14 09:50:00,166.52,166.62,165.8,165.82,16722.0,144.5137,144.6004,143.8888,143.9062,16722.0
2016-04-14 10:00:00,165.93,166.64,165.92,166.64,16091.0,144.0016,144.6178,143.993,144.6178,16091.0
2016-04-14 10:10:00,166.64,166.66,166.1,166.1,18517.0,144.6178,144.6352,144.1492,144.1492,18517.0
2016-04-14 10:20:00,166.16,166.65,166.15,166.55,22596.0,144.2012,144.6265,144.1926,144.5397,22596.0
2016-04-14 10:30:00,166.42,166.62,166.33,166.38,28669.0,144.4269,144.6004,144.3488,144.3922,28669.0
2016-04-14 10:40:00,166.34,166.71,166.1,166.17,27796.0,144.3574,144.6785,144.1492,144.2099,27796.0
2016-04-14 10:50:00,166.19,166.34,166.02,166.16,12092.0,144.2273,144.3574,144.0797,144.2012,12092.0
2016-04-14 11:00:00,166.16,166.17,166.06,166.16,10442.0,144.2012,144.2099,144.1145,144.2012,10442.0
2016-04-14 11:10:00,166.18,166.32,166.16,166.24,21325.0,144.2186,144.3401,144.2012,144.2707,21325.0
2016-04-14 11:20:00,166.23,166.27,166.01,166.08,9237.0,144.262,144.2967,144.0711,144.1318,9237.0
2016-04-14 11:30:00,166.13,166.52,166.13,166.32,15492.0,144.1752,144.5137,144.1752,144.3401,15492.0
2016-04-14 11:40:00,166.36,166.48,166.23,166.36,15361.0,144.3748,144.4789,144.262,144.3748,15361.0
2016-04-14 11:50:00,166.33,166.49,166.19,166.49,17380.0,144.3488,144.4876,144.2273,144.4876,17380.0
2016-04-14 12:00:00,166.46,166.51,166.34,166.43,11274.0,144.4616,144.505,144.3574,144.4356,11274.0
2016-04-14 12:10:00,166.39,166.7,166.37,166.53,10283.0,144.4008,144.6699,144.3835,144.5223,10283.0
2016-04-14 12:20:00,166.5,166.51,166.34,166.38,6777.0,144.4963,144.505,144.3574,144.3922,6777.0
2016-04-14 12:30:00,166.37,166.39,166.21,166.34,11547.0,144.3835,144.4008,144.2446,144.3574,11547.0
2016-04-14 12:40:00,166.35,166.52,166.28,166.39,12992.0,144.3661,144.5137,144.3054,144.4008,12992.0
2016-04-14 12:50:00,166.36,166.42,166.3,166.3,7560.0,144.3748,144.4269,144.3227,144.3227,7560.0
2016-04-14 13:00:00,166.29,166.44,166.23,166.42,12293.0,144.3141,144.4442,144.262,144.4269,12293.0
2016-04-14 13:10:00,166.48,166.59,166.39,166.39,18140.0,144.4789,144.5744,144.4008,144.4008,18140.0
2016-04-14 13:20:00,166.39,166.39,166.06,166.12,11619.0,144.4008,144.4008,144.1145,144.1665,11619.0
2016-04-14 13:30:00,166.12,166.32,166.11,166.26,7193.0,144.1665,144.3401,144.1578,144.288,7193.0
2016-04-14 13:40:00,166.3,166.52,166.28,166.37,17321.0,144.3227,144.5137,144.3054,144.3835,17321.0
2016-04-14 13:50:00,166.38,166.38,166.19,166.19,17759.0,144.3922,144.3922,144.2273,144.2273,17759.0
2016-04-14 14:00:00,166.17,166.3,166.12,166.3,10781.0,144.2099,144.3227,144.1665,144.3227,10781.0
2016-04-14 14:10:00,166.3,166.45,166.22,166.3,20733.0,144.3227,144.4529,144.2533,144.3227,20733.0
2016-04-14 14:20:00,166.3,166.44,166.14,166.18,19619.0,144.3227,144.4442,144.1839,144.2186,19619.0
2016-04-14 14:30:00,166.22,166.23,166.0,166.13,23540.0,144.2533,144.262,144.0624,144.1752,23540.0
2016-04-14 14:40:00,166.12,166.15,166.0,166.03,16082.0,144.1665,144.1926,144.0624,144.0884,16082.0
2016-04-14 14:50:00,166.03,166.1,165.97,165.97,21184.0,144.0884,144.1492,144.0363,144.0363,21184.0
2016-04-14 15:00:00,165.98,166.14,165.93,165.95,21062.0,144.045,144.1839,144.0016,144.019,21062.0
2016-04-14 15:10:00,165.94,165.95,165.76,165.83,19485.0,144.0103,144.019,143.8541,143.9148,19485.0
2016-04-14 15:20:00,165.83,166.0,165.78,165.78,16879.0,143.9148,144.0624,143.8715,143.8715,16879.0
2016-04-14 15:30:00,165.8,165.98,165.8,165.91,26136.0,143.8888,144.045,143.8888,143.9843,26136.0
2016-04-14 15:40:00,165.91,165.96,165.73,165.79,41052.0,143.9843,144.0277,143.8281,143.8801,41052.0
2016-04-14 15:50:00,165.79,165.83,165.64,165.65,100077.0,143.8801,143.9148,143.75,143.7586,100077.0
2016-04-15 09:30:00,165.7,166.23,165.12,165.95,114159.0,143.802,144.262,143.2987,144.019,114159.0
2016-04-15 09:40:00,166.08,166.17,165.55,165.55,17242.0,144.1318,144.2099,143.6718,143.6718,17242.0
2016-04-15 09:50:00,165.63,165.82,165.51,165.71,20182.0,143.7413,143.9062,143.6371,143.8107,20182.0
2016-04-15 10:00:00,165.75,165.93,165.3,165.3,15031.0,143.8454,144.0016,143.4549,143.4549,15031.0
2016-04-15 10:10:00,165.25,165.43,164.82,165.43,20135.0,143.4115,143.5677,143.0383,143.5677,20135.0
2016-04-15 10:20:00,165.45,165.73,165.26,165.69,15900.0,143.5851,143.8281,143.4202,143.7933,15900.0
2016-04-15 10:30:00,165.69,166.05,165.66,165.88,12007.0,143.7933,144.1058,143.7673,143.9582,12007.0
2016-04-15 10:40:00,165.88,166.22,165.82,166.22,11351.0,143.9582,144.2533,143.9062,144.2533,11351.0
2016-04-15 10:50:00,166.27,166.33,165.91,166.07,27683.0,144.2967,144.3488,143.9843,144.1231,27683.0
2016-04-15 11:00:00,166.03,166.22,165.97,166.15,14098.0,144.0884,144.2533,144.0363,144.1926,14098.0
2016-04-15 11:10:00,166.13,166.27,166.02,166.16,20183.0,144.1752,144.2967,144.0797,144.2012,20183.0
2016-04-15 11:20:00,166.13,166.29,166.13,166.25,5803.0,144.1752,144.3141,144.1752,144.2793,5803.0
2016-04-15 11:30:00,166.32,166.32,166.09,166.31,11376.0,144.3401,144.3401,144.1405,144.3314,11376.0
2016-04-15 11:40:00,166.27,166.38,166.2,166.32,7034.0,144.2967,144.3922,144.2359,144.3401,7034.0
2016-04-15 11:50:00,166.3,166.39,166.2,166.23,7166.0,144.3227,144.4008,144.2359,144.262,7166.0
2016-04-15 12:00:00,166.18,166.22,166.1,166.17,8780.0,144.2186,144.2533,144.1492,144.2099,8780.0
2016-04-15 12:10:00,166.16,166.26,166.15,166.21,7091.0,144.2012,144.288,144.1926,144.2446,7091.0
2016-04-15 12:20:00,166.19,166.42,166.19,166.28,31130.0,144.2273,144.4269,144.2273,144.3054,31130.0
2016-04-15 12:30:00,166.28,166.28,166.14,166.17,5709.0,144.3054,144.3054,144.1839,144.2099,5709.0
2016-04-15 12:40:00,166.25,166.29,166.11,166.11,6278.0,144.2793,144.3141,144.1578,144.1578,6278.0
2016-04-15 12:50:00,166.08,166.18,166.0,166.05,11391.0,144.1318,144.2186,144.0624,144.1058,11391.0
2016-04-15 13:00:00,166.13,166.3,166.06,166.16,7008.0,144.1752,144.3227,144.1145,144.2012,7008.0
2016-04-15 13:10:00,166.17,166.24,166.06,166.06,4565.0,144.2099,144.2707,144.1145,144.1145,4565.0
2016-04-15 13:20:00,166.05,166.15,165.97,165.98,12188.0,144.1058,144.1926,144.0363,144.045,12188.0
2016-04-15 13:30:00,166.0,166.01,165.82,165.84,7548.0,144.0624,144.0711,143.9062,143.9235,7548.0
2016-04-15 13:40:00,165.85,165.88,165.81,165.87,7665.0,143.9322,143.9582,143.8975,143.9496,7665.0
2016-04-15 13:50:00,165.84,165.93,165.83,165.87,10460.0,143.9235,144.0016,143.9148,143.9496,10460.0
2016-04-15 14:00:00,165.89,165.92,165.78,165.78,6801.0,143.9669,143.993,143.8715,143.8715,6801.0
2016-04-15 14:10:00,165.84,165.85,165.66,165.66,10246.0,143.9235,143.9322,143.7673,143.7673,10246.0
2016-04-15 14:20:00,165.66,165.75,165.65,165.72,5011.0,143.7673,143.8454,143.7586,143.8194,5011.0
2016-04-15 14:30:00,165.77,165.81,165.68,165.8,7916.0,143.8628,143.8975,143.7847,143.8888,7916.0
2016-04-15 14:40:00,165.8,165.82,165.71,165.77,7144.0,143.8888,143.9062,143.8107,143.8628,7144.0
2016-04-15 14:50:00,165.75,165.82,165.7,165.79,6391.0,143.8454,143.9062,143.802,143.8801,6391.0
2016-04-15 15:00:00,165.81,166.0,165.81,166.0,11334.0,143.8975,144.0624,143.8975,144.0624,11334.0
2016-04-15 15:10:00,166.02,166.02,165.87,165.87,12103.0,144.0797,144.0797,143.9496,143.9496,12103.0
2016-04-15 15:20:00,165.9,166.05,165.89,166.0,10826.0,143.9756,144.1058,143.9669,144.0624,10826.0
2016-04-15 15:30:00,166.01,166.03,165.9,165.94,45463.0,144.0711,144.0884,143.9756,144.0103,45463.0
2016-04-15 15:40:00,165.93,165.93,165.67,165.72,33352.0,144.0016,144.0016,143.776,143.8194,33352.0
2016-04-15 15:50:00,165.72,165.98,165.71,165.86,61826.0,143.8194,144.045,143.8107,143.9409,61826.0
2016-04-18 09:30:00,165.33,165.48,164.81,165.09,25450.0,143.4809,143.6111,143.0296,143.2726,25450.0
2016-04-18 09:40:00,165.21,165.89,165.1,165.81,11708.0,143.3768,143.9669,143.2813,143.8975,11708.0
2016-04-18 09:50:00,165.84,166.31,165.72,166.31,12311.0,143.9235,144.3314,143.8194,144.3314,12311.0
2016-04-18 10:00:00,166.4,166.51,166.16,166.27,9457.0,144.4095,144.505,144.2012,144.2967,9457.0
2016-04-18 10:10:00,166.26,166.75,166.03,166.41,13292.0,144.288,144.7133,144.0884,144.4182,13292.0
2016-04-18 10:20:00,166.43,166.49,166.19,166.19,8130.0,144.4356,144.4876,144.2273,144.2273,8130.0
2016-04-18 10:30:00,166.19,166.67,166.19,166.38,31788.0,144.2273,144.6438,144.2273,144.3922,31788.0
2016-04-18 10:40:00,166.36,166.42,166.11,166.13,8255.0,144.3748,144.4269,144.1578,144.1752,8255.0
2016-04-18 10:50:00,166.16,166.53,166.08,166.25,6826.0,144.2012,144.5223,144.1318,144.2793,6826.0
2016-04-18 11:00:00,166.25,166.53,166.17,166.53,16415.0,144.2793,144.5223,144.2099,144.5223,16415.0
2016-04-18 11:10:00,166.55,166.82,166.55,166.78,9307.0,144.5397,144.774,144.5397,144.7393,9307.0
2016-04-18 11:20:00,166.84,166.88,166.52,166.52,9388.0,144.7914,144.8261,144.5137,144.5137,9388.0
2016-04-18 11:30:00,166.52,166.67,166.49,166.59,11403.0,144.5137,144.6438,144.4876,144.5744,11403.0
2016-04-18 11:40:00,166.58,167.09,166.58,166.74,27862.0,144.5657,145.0083,144.5657,144.7046,27862.0
2016-04-18 11:50:00,166.69,166.93,166.66,166.93,10142.0,144.6612,144.8695,144.6352,144.8695,10142.0
2016-04-18 12:00:00,166.93,167.02,166.74,166.86,10604.0,144.8695,144.9476,144.7046,144.8087,10604.0
2016-04-18 12:10:00,166.81,166.97,166.62,166.73,23423.0,144.7653,144.9042,144.6004,144.6959,23423.0
2016-04-18 12:20:00,166.73,166.99,166.73,166.89,8875.0,144.6959,144.9215,144.6959,144.8348,8875.0
2016-04-18 12:30:00,166.91,167.35,166.89,167.3,32148.0,144.8521,145.234,144.8348,145.1906,32148.0
2016-04-18 12:40:00,167.31,167.38,167.24,167.26,9939.0,145.1993,145.26,145.1385,145.1559,9939.0
2016-04-18 12:50:00,167.28,167.35,167.22,167.27,8880.0,145.1732,145.234,145.1212,145.1645,8880.0
2016-04-18 13:00:00,167.3,167.3,167.05,167.09,9152.0,145.1906,145.1906,144.9736,145.0083,9152.0
2016-04-18 13:10:00,167.08,167.13,166.89,166.95,7686.0,144.9997,145.043,144.8348,144.8868,7686.0
2016-04-18 13:20:00,166.92,167.07,166.92,166.96,6827.0,144.8608,144.991,144.8608,144.8955,6827.0
2016-04-18 13:30:00,166.94,167.0,166.63,166.68,17858.0,144.8782,144.9302,144.6091,144.6525,17858.0
2016-04-18 13:40:00,166.65,166.98,166.65,166.67,13246.0,144.6265,144.9129,144.6265,144.6438,13246.0
2016-04-18 13:50:00,166.68,166.74,166.57,166.69,18256.0,144.6525,144.7046,144.5571,144.6612,18256.0
2016-04-18 14:00:00,166.7,166.76,166.58,166.75,12419.0,144.6699,144.7219,144.5657,144.7133,12419.0
2016-04-18 14:10:00,166.75,166.77,166.65,166.77,9778.0,144.7133,144.7306,144.6265,144.7306,9778.0
2016-04-18 14:20:00,166.77,166.98,166.77,166.82,10255.0,144.7306,144.9129,144.7306,144.774,10255.0
2016-04-18 14:30:00,166.81,167.2,166.81,167.18,10920.0,144.7653,145.1038,144.7653,145.0864,10920.0
2016-04-18 14:40:00,167.2,167.2,166.99,167.01,9191.0,145.1038,145.1038,144.9215,144.9389,9191.0
2016-04-18 14:50:00,167.06,167.13,166.99,167.01,9248.0,144.9823,145.043,144.9215,144.9389,9248.0
2016-04-18 15:00:00,167.01,167.1,166.91,166.96,11321.0,144.9389,145.017,144.8521,144.8955,11321.0
2016-04-18 15:10:00,166.94,167.03,166.89,167.01,11882.0,144.8782,144.9563,144.8348,144.9389,11882.0
2016-04-18 15:20:00,167.0,167.07,166.93,167.0,11065.0,144.9302,144.991,144.8695,144.9302,11065.0
2016-04-18 15:30:00,166.97,167.09,166.94,167.09,15346.0,144.9042,145.0083,144.8782,145.0083,15346.0
2016-04-18 15:40:00,167.05,167.18,167.05,167.11,29479.0,144.9736,145.0864,144.9736,145.0257,29479.0
2016-04-18 15:50:00,167.07,167.15,167.03,167.14,57839.0,144.991,145.0604,144.9563,145.0517,57839.0
2016-04-19 09:30:00,167.8,168.12,166.89,168.01,43661.0,145.6245,145.9022,144.8348,145.8067,43661.0
2016-04-19 09:40:00,168.01,168.48,167.96,168.4,8875.0,145.8067,146.2146,145.7634,146.1452,8875.0
2016-04-19 09:50:00,168.45,169.0,168.37,168.96,19237.0,146.1886,146.6659,146.1192,146.6312,19237.0
2016-04-19 10:00:00,168.86,169.02,168.56,168.99,20225.0,146.5444,146.6833,146.2841,146.6572,20225.0
2016-04-19 10:10:00,169.0,169.3,168.83,169.13,23452.0,146.6659,146.9263,146.5184,146.7787,23452.0
2016-04-19 10:20:00,169.21,169.24,168.89,168.92,16683.0,146.8482,146.8742,146.5705,146.5965,16683.0
2016-04-19 10:30:00,168.9,169.19,168.87,169.0,10073.0,146.5791,146.8308,146.5531,146.6659,10073.0
2016-04-19 10:40:00,168.98,168.98,168.54,168.57,11075.0,146.6486,146.6486,146.2667,146.2927,11075.0
2016-04-19 10:50:00,168.59,168.85,168.54,168.69,9273.0,146.3101,146.5357,146.2667,146.3969,9273.0
2016-04-19 11:00:00,168.73,168.76,168.48,168.49,14577.0,146.4316,146.4576,146.2146,146.2233,14577.0
2016-04-19 11:10:00,168.48,168.5,168.12,168.22,8075.0,146.2146,146.232,145.9022,145.989,8075.0
2016-04-19 11:20:00,168.2,168.28,167.94,167.99,11212.0,145.9716,146.0411,145.746,145.7894,11212.0
2016-04-19 11:30:00,168.03,168.14,167.97,168.07,14658.0,145.8241,145.9196,145.772,145.8588,14658.0
2016-04-19 11:40:00,168.04,168.14,167.72,168.04,12313.0,145.8328,145.9196,145.5551,145.8328,12313.0
2016-04-19 11:50:00,168.09,168.1,167.73,167.79,9893.0,145.8762,145.8849,145.5638,145.6158,9893.0
2016-04-19 12:00:00,167.87,167.87,167.41,167.45,16528.0,145.6853,145.6853,145.286,145.3208,16528.0
2016-04-19 12:10:00,167.39,167.41,167.21,167.21,12079.0,145.2687,145.286,145.1125,145.1125,12079.0
2016-04-19 12:20:00,167.2,167.55,167.14,167.55,16801.0,145.1038,145.4075,145.0517,145.4075,16801.0
2016-04-19 12:30:00,167.54,167.55,167.09,167.11,14123.0,145.3989,145.4075,145.0083,145.0257,14123.0
2016-04-19 12:40:00,167.09,167.22,167.08,167.16,8006.0,145.0083,145.1212,144.9997,145.0691,8006.0
2016-04-19 12:50:00,167.14,167.21,166.93,166.98,13887.0,145.0517,145.1125,144.8695,144.9129,13887.0
2016-04-19 13:00:00,166.96,167.05,166.89,166.94,22728.0,144.8955,144.9736,144.8348,144.8782,22728.0
2016-04-19 13:10:00,166.91,167.0,166.72,166.8,24951.0,144.8521,144.9302,144.6872,144.7567,24951.0
2016-04-19 13:20:00,166.79,166.96,166.65,166.94,35647.0,144.748,144.8955,144.6265,144.8782,35647.0
2016-04-19 13:30:00,167.0,167.16,166.94,167.09,7686.0,144.9302,145.0691,144.8782,145.0083,7686.0
2016-04-19 13:40:00,167.1,167.39,167.09,167.39,12713.0,145.017,145.2687,145.0083,145.2687,12713.0
2016-04-19 13:50:00,167.38,167.48,167.35,167.47,7971.0,145.26,145.3468,145.234,145.3381,7971.0
2016-04-19 14:00:00,167.49,167.55,167.35,167.46,14623.0,145.3555,145.4075,145.234,145.3294,14623.0
2016-04-19 14:10:00,167.5,167.74,167.5,167.63,8761.0,145.3641,145.5724,145.3641,145.477,8761.0
2016-04-19 14:20:00,167.58,167.69,167.54,167.58,10931.0,145.4336,145.529,145.3989,145.4336,10931.0
2016-04-19 14:30:00,167.54,167.6,167.39,167.4,16037.0,145.3989,145.4509,145.2687,145.2774,16037.0
2016-04-19 14:40:00,167.45,167.68,167.45,167.63,7774.0,145.3208,145.5204,145.3208,145.477,7774.0
2016-04-19 14:50:00,167.65,167.75,167.6,167.68,9289.0,145.4943,145.5811,145.4509,145.5204,9289.0
2016-04-19 15:00:00,167.64,167.7,167.52,167.62,12011.0,145.4856,145.5377,145.3815,145.4683,12011.0
2016-04-19 15:10:00,167.64,167.85,167.64,167.77,12283.0,145.4856,145.6679,145.4856,145.5985,12283.0
2016-04-19 15:20:00,167.76,167.95,167.74,167.88,17631.0,145.5898,145.7547,145.5724,145.6939,17631.0
2016-04-19 15:30:00,167.9,168.24,167.88,168.24,33182.0,145.7113,146.0064,145.6939,146.0064,33182.0
2016-04-19 15:40:00,168.24,168.24,167.89,168.03,52803.0,146.0064,146.0064,145.7026,145.8241,52803.0
2016-04-19 15:50:00,168.02,168.28,168.0,168.26,95088.0,145.8154,146.0411,145.7981,146.0237,95088.0
2016-04-20 09:30:00,168.38,168.77,167.45,168.77,22124.0,146.1279,146.4663,145.3208,146.4663,22124.0
2016-04-20 09:40:00,168.75,168.76,167.61,167.61,20954.0,146.449,146.4576,145.4596,145.4596,20954.0
2016-04-20 09:50:00,167.75,168.11,167.75,168.07,21051.0,145.5811,145.8935,145.5811,145.8588,21051.0
2016-04-20 10:00:00,168.13,168.6,168.13,168.58,23989.0,145.9109,146.3188,145.9109,146.3014,23989.0
2016-04-20 10:10:00,168.64,168.95,168.61,168.78,19212.0,146.3535,146.6225,146.3275,146.475,19212.0
2016-04-20 10:20:00,168.72,168.72,168.41,168.41,9598.0,146.4229,146.4229,146.1539,146.1539,9598.0
2016-04-20 10:30:00,168.53,168.68,168.08,168.08,13265.0,146.258,146.3882,145.8675,145.8675,13265.0
2016-04-20 10:40:00,168.05,168.25,167.89,168.13,16343.0,145.8415,146.015,145.7026,145.9109,16343.0
2016-04-20 10:50:00,168.15,168.43,168.14,168.18,20445.0,145.9282,146.1712,145.9196,145.9543,20445.0
2016-04-20 11:00:00,168.15,168.18,167.72,167.84,12790.0,145.9282,145.9543,145.5551,145.6592,12790.0
2016-04-20 11:10:00,167.86,168.34,167.85,168.34,6680.0,145.6766,146.0931,145.6679,146.0931,6680.0
2016-04-20 11:20:00,168.38,168.61,168.3,168.54,10345.0,146.1279,146.3275,146.0584,146.2667,10345.0
2016-04-20 11:30:00,168.53,168.54,168.22,168.3,13989.0,146.258,146.2667,145.989,146.0584,13989.0
2016-04-20 11:40:00,168.32,168.43,168.21,168.21,17608.0,146.0758,146.1712,145.9803,145.9803,17608.0
2016-04-20 11:50:00,168.2,168.2,168.02,168.18,4393.0,145.9716,145.9716,145.8154,145.9543,4393.0
2016-04-20 12:00:00,168.18,168.3,168.02,168.04,8305.0,145.9543,146.0584,145.8154,145.8328,8305.0
2016-04-20 12:10:00,168.04,168.12,167.73,167.77,9273.0,145.8328,145.9022,145.5638,145.5985,9273.0
2016-04-20 12:20:00,167.76,167.84,167.6,167.83,5773.0,145.5898,145.6592,145.4509,145.6505,5773.0
2016-04-20 12:30:00,167.8,167.95,167.75,167.92,3408.0,145.6245,145.7547,145.5811,145.7286,3408.0
2016-04-20 12:40:00,167.95,168.09,167.87,168.08,8333.0,145.7547,145.8762,145.6853,145.8675,8333.0
2016-04-20 12:50:00,168.13,168.14,167.91,167.96,7739.0,145.9109,145.9196,145.72,145.7634,7739.0
2016-04-20 13:00:00,167.98,168.13,167.96,168.07,11943.0,145.7807,145.9109,145.7634,145.8588,11943.0
2016-04-20 13:10:00,168.02,168.17,168.02,168.16,4814.0,145.8154,145.9456,145.8154,145.9369,4814.0
2016-04-20 13:20:00,168.12,168.21,168.09,168.2,4936.0,145.9022,145.9803,145.8762,145.9716,4936.0
2016-04-20 13:30:00,168.18,168.39,168.18,168.33,3816.0,145.9543,146.1365,145.9543,146.0845,3816.0
2016-04-20 13:40:00,168.35,168.5,168.35,168.48,4150.0,146.1018,146.232,146.1018,146.2146,4150.0
2016-04-20 13:50:00,168.44,168.51,168.25,168.26,8194.0,146.1799,146.2407,146.015,146.0237,8194.0
2016-04-20 14:00:00,168.3,168.37,168.18,168.19,20684.0,146.0584,146.1192,145.9543,145.963,20684.0
2016-04-20 14:10:00,168.17,168.3,168.17,168.3,13174.0,145.9456,146.0584,145.9456,146.0584,13174.0
2016-04-20 14:20:00,168.29,168.48,168.28,168.37,10582.0,146.0497,146.2146,146.0411,146.1192,10582.0
2016-04-20 14:30:00,168.37,168.46,168.35,168.4,4892.0,146.1192,146.1973,146.1018,146.1452,4892.0
2016-04-20 14:40:00,168.39,168.43,168.3,168.36,8327.0,146.1365,146.1712,146.0584,146.1105,8327.0
2016-04-20 14:50:00,168.38,168.46,168.33,168.38,7602.0,146.1279,146.1973,146.0845,146.1279,7602.0
2016-04-20 15:00:00,168.36,168.45,168.18,168.2,12715.0,146.1105,146.1886,145.9543,145.9716,12715.0
2016-04-20 15:10:00,168.15,168.26,168.13,168.22,9831.0,145.9282,146.0237,145.9109,145.989,9831.0
2016-04-20 15:20:00,168.24,168.28,168.17,168.17,11799.0,146.0064,146.0411,145.9456,145.9456,11799.0
2016-04-20 15:30:00,168.17,168.19,167.67,167.91,47514.0,145.9456,145.963,145.5117,145.72,47514.0
2016-04-20 15:40:00,167.87,167.98,167.64,167.78,43801.0,145.6853,145.7807,145.4856,145.6071,43801.0
2016-04-20 15:50:00,167.79,167.87,167.35,167.43,68040.0,145.6158,145.6853,145.234,145.3034,68040.0
2016-04-21 09:30:00,166.83,167.07,166.32,166.71,36654.0,144.7827,144.991,144.3401,144.6785,36654.0
2016-04-21 09:40:00,166.65,167.18,166.2,167.11,18280.0,144.6265,145.0864,144.2359,145.0257,18280.0
2016-04-21 09:50:00,167.12,167.61,166.82,167.03,19399.0,145.0344,145.4596,144.774,144.9563,19399.0
2016-04-21 10:00:00,166.87,167.1,166.82,167.01,24741.0,144.8174,145.017,144.774,144.9389,24741.0
2016-04-21 10:10:00,166.98,167.16,166.85,166.98,56816.0,144.9129,145.0691,144.8,144.9129,56816.0
2016-04-21 10:20:00,167.07,167.16,166.71,166.84,18686.0,144.991,145.0691,144.6785,144.7914,18686.0
2016-04-21 10:30:00,166.79,167.07,166.6,167.0,16922.0,144.748,144.991,144.5831,144.9302,16922.0
2016-04-21 10:40:00,167.05,167.09,166.9,166.97,26468.0,144.9736,145.0083,144.8434,144.9042,26468.0
2016-04-21 10:50:00,166.95,167.16,166.95,166.99,40325.0,144.8868,145.0691,144.8868,144.9215,40325.0
2016-04-21 11:00:00,167.0,167.22,166.99,167.11,32661.0,144.9302,145.1212,144.9215,145.0257,32661.0
2016-04-21 11:10:00,167.12,167.12,166.76,166.76,20854.0,145.0344,145.0344,144.7219,144.7219,20854.0
2016-04-21 11:20:00,166.8,166.88,166.74,166.78,13534.0,144.7567,144.8261,144.7046,144.7393,13534.0
2016-04-21 11:30:00,166.81,166.83,166.74,166.82,10019.0,144.7653,144.7827,144.7046,144.774,10019.0
2016-04-21 11:40:00,166.78,166.79,166.48,166.61,17302.0,144.7393,144.748,144.4789,144.5918,17302.0
2016-04-21 11:50:00,166.56,166.75,166.4,166.52,16632.0,144.5484,144.7133,144.4095,144.5137,16632.0
2016-04-21 12:00:00,166.53,166.58,166.23,166.23,25120.0,144.5223,144.5657,144.262,144.262,25120.0
2016-04-21 12:10:00,166.27,166.4,166.11,166.4,9741.0,144.2967,144.4095,144.1578,144.4095,9741.0
2016-04-21 12:20:00,166.34,166.43,166.19,166.34,30303.0,144.3574,144.4356,144.2273,144.3574,30303.0
2016-04-21 12:30:00,166.36,166.54,166.28,166.46,18500.0,144.3748,144.531,144.3054,144.4616,18500.0
2016-04-21 12:40:00,166.46,166.57,166.44,166.47,19351.0,144.4616,144.5571,144.4442,144.4703,19351.0
2016-04-21 12:50:00,166.48,166.48,166.27,166.38,19107.0,144.4789,144.4789,144.2967,144.3922,19107.0
2016-04-21 13:00:00,166.35,166.53,166.27,166.36,15958.0,144.3661,144.5223,144.2967,144.3748,15958.0
2016-04-21 13:10:00,166.37,166.42,166.15,166.17,21481.0,144.3835,144.4269,144.1926,144.2099,21481.0
2016-04-21 13:20:00,166.2,166.25,166.15,166.17,17688.0,144.2359,144.2793,144.1926,144.2099,17688.0
2016-04-21 13:30:00,166.2,166.21,166.09,166.12,15644.0,144.2359,144.2446,144.1405,144.1665,15644.0
2016-04-21 13:40:00,166.09,166.25,166.06,166.1,12106.0,144.1405,144.2793,144.1145,144.1492,12106.0
2016-04-21 13:50:00,166.08,166.13,165.83,165.93,17381.0,144.1318,144.1752,143.9148,144.0016,17381.0
2016-04-21 14:00:00,165.87,166.06,165.87,166.03,10678.0,143.9496,144.1145,143.9496,144.0884,10678.0
2016-04-21 14:10:00,165.98,166.04,165.84,165.94,11166.0,144.045,144.0971,143.9235,144.0103,11166.0
2016-04-21 14:20:00,165.92,166.07,165.86,165.9,15394.0,143.993,144.1231,143.9409,143.9756,15394.0
2016-04-21 14:30:00,165.9,165.95,165.41,165.45,13610.0,143.9756,144.019,143.5504,143.5851,13610.0
2016-04-21 14:40:00,165.39,165.58,165.23,165.57,26386.0,143.533,143.6979,143.3941,143.6892,26386.0
2016-04-21 14:50:00,165.61,165.77,165.5,165.59,12790.0,143.7239,143.8628,143.6285,143.7066,12790.0
2016-04-21 15:00:00,165.63,165.82,165.63,165.69,25124.0,143.7413,143.9062,143.7413,143.7933,25124.0
2016-04-21 15:10:00,165.69,165.71,165.34,165.41,26469.0,143.7933,143.8107,143.4896,143.5504,26469.0
2016-04-21 15:20:00,165.39,165.52,165.17,165.25,27712.0,143.533,143.6458,143.3421,143.4115,27712.0
2016-04-21 15:30:00,165.23,165.48,165.16,165.46,36125.0,143.3941,143.6111,143.3334,143.5937,36125.0
2016-04-21 15:40:00,165.49,165.67,165.44,165.52,39168.0,143.6198,143.776,143.5764,143.6458,39168.0
2016-04-21 15:50:00,165.52,165.73,165.36,165.61,84022.0,143.6458,143.8281,143.507,143.7239,84022.0
2016-04-22 09:30:00,166.28,166.93,165.5,166.38,40576.0,144.3054,144.8695,143.6285,144.3922,40576.0
2016-04-22 09:40:00,166.53,166.65,166.04,166.22,52744.0,144.5223,144.6265,144.0971,144.2533,52744.0
2016-04-22 09:50:00,166.22,166.53,166.03,166.2,19406.0,144.2533,144.5223,144.0884,144.2359,19406.0
2016-04-22 10:00:00,166.4,166.47,166.02,166.1,15072.0,144.4095,144.4703,144.0797,144.1492,15072.0
2016-04-22 10:10:00,166.24,166.76,166.19,166.58,33677.0,144.2707,144.7219,144.2273,144.5657,33677.0
2016-04-22 10:20:00,166.63,166.87,166.55,166.65,23697.0,144.6091,144.8174,144.5397,144.6265,23697.0
2016-04-22 10:30:00,166.66,166.74,166.3,166.31,43617.0,144.6352,144.7046,144.3227,144.3314,43617.0
2016-04-22 10:40:00,166.28,166.28,165.23,165.23,21561.0,144.3054,144.3054,143.3941,143.3941,21561.0
2016-04-22 10:50:00,165.28,165.56,165.06,165.06,19714.0,143.4375,143.6805,143.2466,143.2466,19714.0
2016-04-22 11:00:00,165.13,165.61,165.07,165.57,16833.0,143.3074,143.7239,143.2553,143.6892,16833.0
2016-04-22 11:10:00,165.55,165.65,165.44,165.6,12218.0,143.6718,143.7586,143.5764,143.7152,12218.0
2016-04-22 11:20:00,165.56,165.87,165.53,165.87,9025.0,143.6805,143.9496,143.6545,143.9496,9025.0
2016-04-22 11:30:00,165.88,166.01,165.73,165.82,15753.0,143.9582,144.0711,143.8281,143.9062,15753.0
2016-04-22 11:40:00,165.81,165.95,165.74,165.77,8508.0,143.8975,144.019,143.8367,143.8628,8508.0
2016-04-22 11:50:00,165.73,166.01,165.73,165.99,19580.0,143.8281,144.0711,143.8281,144.0537,19580.0
2016-04-22 12:00:00,165.93,166.0,165.82,165.95,13469.0,144.0016,144.0624,143.9062,144.019,13469.0
2016-04-22 12:10:00,165.97,166.03,165.75,165.76,18353.0,144.0363,144.0884,143.8454,143.8541,18353.0
2016-04-22 12:20:00,165.79,165.8,165.46,165.51,15031.0,143.8801,143.8888,143.5937,143.6371,15031.0
2016-04-22 12:30:00,165.52,165.72,165.47,165.72,13063.0,143.6458,143.8194,143.6024,143.8194,13063.0
2016-04-22 12:40:00,165.67,165.8,165.66,165.72,9164.0,143.776,143.8888,143.7673,143.8194,9164.0
2016-04-22 12:50:00,165.7,165.89,165.66,165.85,6263.0,143.802,143.9669,143.7673,143.9322,6263.0
2016-04-22 13:00:00,165.87,166.13,165.86,166.06,20835.0,143.9496,144.1752,143.9409,144.1145,20835.0
2016-04-22 13:10:00,166.07,166.12,165.86,165.99,9465.0,144.1231,144.1665,143.9409,144.0537,9465.0
2016-04-22 13:20:00,165.96,166.2,165.93,166.17,10158.0,144.0277,144.2359,144.0016,144.2099,10158.0
2016-04-22 13:30:00,166.16,166.39,166.15,166.16,14400.0,144.2012,144.4008,144.1926,144.2012,14400.0
2016-04-22 13:40:00,166.18,166.46,166.17,166.24,17769.0,144.2186,144.4616,144.2099,144.2707,17769.0
2016-04-22 13:50:00,166.19,166.22,165.87,165.9,20919.0,144.2273,144.2533,143.9496,143.9756,20919.0
2016-04-22 14:00:00,165.88,165.96,165.74,165.78,42289.0,143.9582,144.0277,143.8367,143.8715,42289.0
2016-04-22 14:10:00,165.8,165.82,165.67,165.7,48952.0,143.8888,143.9062,143.776,143.802,48952.0
2016-04-22 14:20:00,165.68,166.08,165.68,166.02,91479.0,143.7847,144.1318,143.7847,144.0797,91479.0
2016-04-22 14:30:00,166.05,166.34,166.05,166.34,9118.0,144.1058,144.3574,144.1058,144.3574,9118.0
2016-04-22 14:40:00,166.34,166.53,166.29,166.4,12189.0,144.3574,144.5223,144.3141,144.4095,12189.0
2016-04-22 14:50:00,166.43,166.54,166.34,166.54,15563.0,144.4356,144.531,144.3574,144.531,15563.0
2016-04-22 15:00:00,166.53,166.54,166.31,166.45,15780.0,144.5223,144.531,144.3314,144.4529,15780.0
2016-04-22 15:10:00,166.45,166.57,166.35,166.41,15335.0,144.4529,144.5571,144.3661,144.4182,15335.0
2016-04-22 15:20:00,166.41,166.51,166.29,166.48,15755.0,144.4182,144.505,144.3141,144.4789,15755.0
2016-04-22 15:30:00,166.47,166.54,166.41,166.45,27118.0,144.4703,144.531,144.4182,144.4529,27118.0
2016-04-22 15:40:00,166.45,166.61,166.39,166.6,34163.0,144.4529,144.5918,144.4008,144.5831,34163.0
2016-04-22 15:50:00,166.6,166.62,166.3,166.35,115813.0,144.5831,144.6004,144.3227,144.3661,115813.0
2016-04-25 09:30:00,165.66,167.23,165.43,166.86,36988.0,143.7673,145.1298,143.5677,144.8087,36988.0
2016-04-25 09:40:00,166.99,166.99,165.65,166.46,26209.0,144.9215,144.9215,143.7586,144.4616,26209.0
2016-04-25 09:50:00,166.43,166.49,165.81,165.81,12658.0,144.4356,144.4876,143.8975,143.8975,12658.0
2016-04-25 10:00:00,165.74,166.23,165.69,165.86,16445.0,143.8367,144.262,143.7933,143.9409,16445.0
2016-04-25 10:10:00,165.82,165.9,165.54,165.61,9448.0,143.9062,143.9756,143.6632,143.7239,9448.0
2016-04-25 10:20:00,165.61,165.91,165.45,165.66,17565.0,143.7239,143.9843,143.5851,143.7673,17565.0
2016-04-25 10:30:00,165.65,165.71,165.17,165.17,12707.0,143.7586,143.8107,143.3421,143.3421,12707.0
2016-04-25 10:40:00,165.14,165.4,165.09,165.22,12687.0,143.316,143.5417,143.2726,143.3855,12687.0
2016-04-25 10:50:00,165.16,165.59,165.09,165.43,17108.0,143.3334,143.7066,143.2726,143.5677,17108.0
2016-04-25 11:00:00,165.42,165.6,165.34,165.6,17020.0,143.559,143.7152,143.4896,143.7152,17020.0
2016-04-25 11:10:00,165.51,165.69,165.47,165.62,15658.0,143.6371,143.7933,143.6024,143.7326,15658.0
2016-04-25 11:20:00,165.54,165.68,165.48,165.61,27299.0,143.6632,143.7847,143.6111,143.7239,27299.0
2016-04-25 11:30:00,165.57,165.57,164.86,164.93,21758.0,143.6892,143.6892,143.073,143.1338,21758.0
2016-04-25 11:40:00,164.9,165.03,164.8,164.81,12372.0,143.1077,143.2206,143.021,143.0296,12372.0
2016-04-25 11:50:00,164.81,164.9,164.24,164.27,48392.0,143.0296,143.1077,142.535,142.561,48392.0
2016-04-25 12:00:00,164.27,164.46,164.02,164.23,72086.0,142.561,142.7259,142.344,142.5263,72086.0
2016-04-25 12:10:00,164.27,164.46,164.05,164.44,9667.0,142.561,142.7259,142.3701,142.7085,9667.0
2016-04-25 12:20:00,164.44,164.62,164.37,164.62,15781.0,142.7085,142.8648,142.6478,142.8648,15781.0
2016-04-25 12:30:00,164.61,164.96,164.6,164.85,31276.0,142.8561,143.1598,142.8474,143.0644,31276.0
2016-04-25 12:40:00,164.86,165.13,164.86,165.13,5800.0,143.073,143.3074,143.073,143.3074,5800.0
2016-04-25 12:50:00,165.11,165.4,165.1,165.35,10079.0,143.29,143.5417,143.2813,143.4983,10079.0
2016-04-25 13:00:00,165.35,165.42,165.22,165.22,16466.0,143.4983,143.559,143.3855,143.3855,16466.0
2016-04-25 13:10:00,165.22,165.55,165.2,165.44,6841.0,143.3855,143.6718,143.3681,143.5764,6841.0
2016-04-25 13:20:00,165.39,165.51,165.35,165.43,10968.0,143.533,143.6371,143.4983,143.5677,10968.0
2016-04-25 13:30:00,165.37,165.41,165.07,165.2,11262.0,143.5156,143.5504,143.2553,143.3681,11262.0
2016-04-25 13:40:00,165.23,165.36,165.23,165.23,6865.0,143.3941,143.507,143.3941,143.3941,6865.0
2016-04-25 13:50:00,165.27,165.37,165.19,165.34,8877.0,143.4289,143.5156,143.3594,143.4896,8877.0
2016-04-25 14:00:00,165.37,165.37,165.0,165.07,15566.0,143.5156,143.5156,143.1945,143.2553,15566.0
2016-04-25 14:10:00,165.09,165.25,165.03,165.13,18565.0,143.2726,143.4115,143.2206,143.3074,18565.0
2016-04-25 14:20:00,165.14,165.34,165.12,165.22,9945.0,143.316,143.4896,143.2987,143.3855,9945.0
2016-04-25 14:30:00,165.22,165.41,165.22,165.31,9275.0,143.3855,143.5504,143.3855,143.4636,9275.0
2016-04-25 14:40:00,165.28,165.43,165.19,165.22,10451.0,143.4375,143.5677,143.3594,143.3855,10451.0
2016-04-25 14:50:00,165.19,165.29,165.13,165.28,9384.0,143.3594,143.4462,143.3074,143.4375,9384.0
2016-04-25 15:00:00,165.26,165.33,165.15,165.28,16459.0,143.4202,143.4809,143.3247,143.4375,16459.0
2016-04-25 15:10:00,165.27,165.33,165.08,165.15,17853.0,143.4289,143.4809,143.264,143.3247,17853.0
2016-04-25 15:20:00,165.14,165.28,165.11,165.21,19299.0,143.316,143.4375,143.29,143.3768,19299.0
2016-04-25 15:30:00,165.2,165.33,165.16,165.28,24594.0,143.3681,143.4809,143.3334,143.4375,24594.0
2016-04-25 15:40:00,165.28,165.38,165.23,165.27,38126.0,143.4375,143.5243,143.3941,143.4289,38126.0
2016-04-25 15:50:00,165.29,165.56,165.22,165.54,90432.0,143.4462,143.6805,143.3855,143.6632,90432.0
2016-04-26 09:30:00,165.82,165.98,165.41,165.73,22218.0,143.9062,144.045,143.5504,143.8281,22218.0
2016-04-26 09:40:00,165.77,166.0,165.48,165.61,22136.0,143.8628,144.0624,143.6111,143.7239,22136.0
2016-04-26 09:50:00,165.76,166.63,165.63,166.35,19946.0,143.8541,144.6091,143.7413,144.3661,19946.0
2016-04-26 10:00:00,166.45,166.92,166.2,166.45,24734.0,144.4529,144.8608,144.2359,144.4529,24734.0
2016-04-26 10:10:00,166.5,166.6,166.35,166.5,19029.0,144.4963,144.5831,144.3661,144.4963,19029.0
2016-04-26 10:20:00,166.41,166.51,166.02,166.12,15722.0,144.4182,144.505,144.0797,144.1665,15722.0
2016-04-26 10:30:00,166.04,166.27,165.94,166.09,12339.0,144.0971,144.2967,144.0103,144.1405,12339.0
2016-04-26 10:40:00,166.08,166.48,166.07,166.29,18312.0,144.1318,144.4789,144.1231,144.3141,18312.0
2016-04-26 10:50:00,166.29,166.48,166.13,166.18,20956.0,144.3141,144.4789,144.1752,144.2186,20956.0
2016-04-26 11:00:00,166.19,166.43,165.86,166.42,21824.0,144.2273,144.4356,143.9409,144.4269,21824.0
2016-04-26 11:10:00,166.37,166.51,166.25,166.45,9039.0,144.3835,144.505,144.2793,144.4529,9039.0
2016-04-26 11:20:00,166.51,166.8,166.49,166.59,12353.0,144.505,144.7567,144.4876,144.5744,12353.0
2016-04-26 11:30:00,166.68,166.74,166.54,166.69,14005.0,144.6525,144.7046,144.531,144.6612,14005.0
2016-04-26 11:40:00,166.69,166.82,166.59,166.82,10542.0,144.6612,144.774,144.5744,144.774,10542.0
2016-04-26 11:50:00,166.85,167.14,166.85,167.06,15951.0,144.8,145.0517,144.8,144.9823,15951.0
2016-04-26 12:00:00,167.06,167.13,167.0,167.03,13545.0,144.9823,145.043,144.9302,144.9563,13545.0
2016-04-26 12:10:00,167.05,167.29,167.0,167.27,13087.0,144.9736,145.1819,144.9302,145.1645,13087.0
2016-04-26 12:20:00,167.23,167.25,166.96,167.05,12058.0,145.1298,145.1472,144.8955,144.9736,12058.0
2016-04-26 12:30:00,167.07,167.08,166.89,166.93,7782.0,144.991,144.9997,144.8348,144.8695,7782.0
2016-04-26 12:40:00,166.95,167.03,166.9,166.9,8078.0,144.8868,144.9563,144.8434,144.8434,8078.0
2016-04-26 12:50:00,166.99,167.07,166.87,166.95,10013.0,144.9215,144.991,144.8174,144.8868,10013.0
2016-04-26 13:00:00,166.9,166.93,166.78,166.92,8276.0,144.8434,144.8695,144.7393,144.8608,8276.0
2016-04-26 13:10:00,166.92,166.92,166.61,166.63,25346.0,144.8608,144.8608,144.5918,144.6091,25346.0
2016-04-26 13:20:00,166.66,166.91,166.66,166.91,6640.0,144.6352,144.8521,144.6352,144.8521,6640.0
2016-04-26 13:30:00,166.91,166.95,166.73,166.73,8909.0,144.8521,144.8868,144.6959,144.6959,8909.0
2016-04-26 13:40:00,166.66,166.7,166.51,166.53,9391.0,144.6352,144.6699,144.505,144.5223,9391.0
2016-04-26 13:50:00,166.54,166.64,166.49,166.62,8089.0,144.531,144.6178,144.4876,144.6004,8089.0
2016-04-26 14:00:00,166.62,166.65,166.54,166.62,11653.0,144.6004,144.6265,144.531,144.6004,11653.0
2016-04-26 14:10:00,166.59,166.9,166.56,166.81,11081.0,144.5744,144.8434,144.5484,144.7653,11081.0
2016-04-26 14:20:00,166.78,166.92,166.75,166.83,14528.0,144.7393,144.8608,144.7133,144.7827,14528.0
2016-04-26 14:30:00,166.84,167.16,166.84,167.13,22682.0,144.7914,145.0691,144.7914,145.043,22682.0
2016-04-26 14:40:00,167.14,167.23,167.1,167.15,10421.0,145.0517,145.1298,145.017,145.0604,10421.0
2016-04-26 14:50:00,167.15,167.25,167.1,167.21,14545.0,145.0604,145.1472,145.017,145.1125,14545.0
2016-04-26 15:00:00,167.23,167.37,167.1,167.12,14718.0,145.1298,145.2513,145.017,145.0344,14718.0
2016-04-26 15:10:00,167.13,167.4,167.1,167.34,29571.0,145.043,145.2774,145.017,145.2253,29571.0
2016-04-26 15:20:00,167.36,167.42,167.11,167.27,24301.0,145.2426,145.2947,145.0257,145.1645,24301.0
2016-04-26 15:30:00,167.27,167.6,167.22,167.47,33620.0,145.1645,145.4509,145.1212,145.3381,33620.0
2016-04-26 15:40:00,167.47,167.58,167.26,167.28,39620.0,145.3381,145.4336,145.1559,145.1732,39620.0
2016-04-26 15:50:00,167.25,167.32,167.0,167.11,135632.0,145.1472,145.2079,144.9302,145.0257,135632.0
2016-04-27 09:30:00,167.07,167.8,166.6,167.8,21426.0,144.991,145.6245,144.5831,145.6245,21426.0
2016-04-27 09:40:00,167.63,167.69,166.64,166.78,7585.0,145.477,145.529,144.6178,144.7393,7585.0
2016-04-27 09:50:00,167.02,167.35,166.86,166.92,12932.0,144.9476,145.234,144.8087,144.8608,12932.0
2016-04-27 10:00:00,166.97,167.18,166.7,166.76,16914.0,144.9042,145.0864,144.6699,144.7219,16914.0
2016-04-27 10:10:00,166.78,167.14,166.7,166.71,12372.0,144.7393,145.0517,144.6699,144.6785,12372.0
2016-04-27 10:20:00,166.77,166.82,166.44,166.46,15222.0,144.7306,144.774,144.4442,144.4616,15222.0
2016-04-27 10:30:00,166.46,166.57,166.28,166.29,29006.0,144.4616,144.5571,144.3054,144.3141,29006.0
2016-04-27 10:40:00,166.31,166.51,166.27,166.41,8647.0,144.3314,144.505,144.2967,144.4182,8647.0
2016-04-27 10:50:00,166.37,166.46,166.22,166.31,11311.0,144.3835,144.4616,144.2533,144.3314,11311.0
2016-04-27 11:00:00,166.35,166.59,166.27,166.52,8082.0,144.3661,144.5744,144.2967,144.5137,8082.0
2016-04-27 11:10:00,166.5,166.57,166.26,166.26,10237.0,144.4963,144.5571,144.288,144.288,10237.0
2016-04-27 11:20:00,166.25,166.71,166.24,166.71,15442.0,144.2793,144.6785,144.2707,144.6785,15442.0
2016-04-27 11:30:00,166.65,166.99,166.6,166.86,27230.0,144.6265,144.9215,144.5831,144.8087,27230.0
2016-04-27 11:40:00,166.88,166.95,166.78,166.93,8550.0,144.8261,144.8868,144.7393,144.8695,8550.0
2016-04-27 11:50:00,166.88,167.06,166.74,166.98,9940.0,144.8261,144.9823,144.7046,144.9129,9940.0
2016-04-27 12:00:00,167.0,167.03,166.73,166.81,16061.0,144.9302,144.9563,144.6959,144.7653,16061.0
2016-04-27 12:10:00,166.78,166.81,166.59,166.75,5969.0,144.7393,144.7653,144.5744,144.7133,5969.0
2016-04-27 12:20:00,166.74,166.91,166.74,166.9,8781.0,144.7046,144.8521,144.7046,144.8434,8781.0
2016-04-27 12:30:00,166.9,167.03,166.73,166.83,23091.0,144.8434,144.9563,144.6959,144.7827,23091.0
2016-04-27 12:40:00,166.8,166.89,166.79,166.87,7349.0,144.7567,144.8348,144.748,144.8174,7349.0
2016-04-27 12:50:00,166.87,166.94,166.84,166.91,3800.0,144.8174,144.8782,144.7914,144.8521,3800.0
2016-04-27 13:00:00,166.9,166.93,166.8,166.82,10578.0,144.8434,144.8695,144.7567,144.774,10578.0
2016-04-27 13:10:00,166.87,166.98,166.83,166.89,4076.0,144.8174,144.9129,144.7827,144.8348,4076.0
2016-04-27 13:20:00,166.81,167.31,166.78,167.08,38192.0,144.7653,145.1993,144.7393,144.9997,38192.0
2016-04-27 13:30:00,167.07,167.18,167.02,167.05,7946.0,144.991,145.0864,144.9476,144.9736,7946.0
2016-04-27 13:40:00,167.06,167.29,166.99,167.26,7078.0,144.9823,145.1819,144.9215,145.1559,7078.0
2016-04-27 13:50:00,167.29,167.29,166.87,166.87,5954.0,145.1819,145.1819,144.8174,144.8174,5954.0
2016-04-27 14:00:00,166.8,167.53,166.7,167.53,16887.0,144.7567,145.3902,144.6699,145.3902,16887.0
2016-04-27 14:10:00,167.61,167.63,167.4,167.5,12796.0,145.4596,145.477,145.2774,145.3641,12796.0
2016-04-27 14:20:00,167.55,167.7,167.42,167.43,11187.0,145.4075,145.5377,145.2947,145.3034,11187.0
2016-04-27 14:30:00,167.44,167.46,167.15,167.27,7359.0,145.3121,145.3294,145.0604,145.1645,7359.0
2016-04-27 14:40:00,167.22,167.54,167.2,167.37,15574.0,145.1212,145.3989,145.1038,145.2513,15574.0
2016-04-27 14:50:00,167.28,167.57,167.28,167.56,5271.0,145.1732,145.4249,145.1732,145.4162,5271.0
2016-04-27 15:00:00,167.53,167.69,167.47,167.55,17675.0,145.3902,145.529,145.3381,145.4075,17675.0
2016-04-27 15:10:00,167.54,167.8,167.54,167.69,15231.0,145.3989,145.6245,145.3989,145.529,15231.0
2016-04-27 15:20:00,167.7,167.97,167.7,167.97,19724.0,145.5377,145.772,145.5377,145.772,19724.0
2016-04-27 15:30:00,167.99,168.12,167.92,168.12,35529.0,145.7894,145.9022,145.7286,145.9022,35529.0
2016-04-27 15:40:00,168.12,168.2,167.92,167.99,28937.0,145.9022,145.9716,145.7286,145.7894,28937.0
2016-04-27 15:50:00,167.98,167.98,167.48,167.6,64502.0,145.7807,145.7807,145.3468,145.4509,64502.0
2016-04-28 09:30:00,166.89,167.0,165.49,165.91,43406.0,144.8348,144.9302,143.6198,143.9843,43406.0
2016-04-28 09:40:00,165.88,167.49,165.7,167.39,40617.0,143.9582,145.3555,143.802,145.2687,40617.0
2016-04-28 09:50:00,167.36,167.49,166.91,167.45,46081.0,145.2426,145.3555,144.8521,145.3208,46081.0
2016-04-28 10:00:00,167.39,168.0,167.18,167.95,26058.0,145.2687,145.7981,145.0864,145.7547,26058.0
2016-04-28 10:10:00,167.99,168.16,167.85,167.88,30023.0,145.7894,145.9369,145.6679,145.6939,30023.0
2016-04-28 10:20:00,167.88,168.05,167.66,168.04,10378.0,145.6939,145.8415,145.503,145.8328,10378.0
2016-04-28 10:30:00,167.99,168.02,167.76,167.93,14406.0,145.7894,145.8154,145.5898,145.7373,14406.0
2016-04-28 10:40:00,167.98,168.04,167.69,167.9,23866.0,145.7807,145.8328,145.529,145.7113,23866.0
2016-04-28 10:50:00,167.96,168.02,167.77,167.81,16088.0,145.7634,145.8154,145.5985,145.6332,16088.0
2016-04-28 11:00:00,167.81,167.94,167.71,167.75,17307.0,145.6332,145.746,145.5464,145.5811,17307.0
2016-04-28 11:10:00,167.74,167.94,167.74,167.92,11689.0,145.5724,145.746,145.5724,145.7286,11689.0
2016-04-28 11:20:00,167.89,168.09,167.75,167.82,22535.0,145.7026,145.8762,145.5811,145.6419,22535.0
2016-04-28 11:30:00,167.82,168.09,167.82,167.96,8138.0,145.6419,145.8762,145.6419,145.7634,8138.0
2016-04-28 11:40:00,168.03,168.03,167.73,167.87,9139.0,145.8241,145.8241,145.5638,145.6853,9139.0
2016-04-28 11:50:00,167.95,167.96,167.74,167.86,8677.0,145.7547,145.7634,145.5724,145.6766,8677.0
2016-04-28 12:00:00,167.9,168.0,167.79,167.82,15366.0,145.7113,145.7981,145.6158,145.6419,15366.0
2016-04-28 12:10:00,167.83,167.87,167.39,167.39,7026.0,145.6505,145.6853,145.2687,145.2687,7026.0
2016-04-28 12:20:00,167.37,167.58,167.32,167.54,8094.0,145.2513,145.4336,145.2079,145.3989,8094.0
2016-04-28 12:30:00,167.52,167.71,167.46,167.68,8965.0,145.3815,145.5464,145.3294,145.5204,8965.0
2016-04-28 12:40:00,167.66,167.76,167.6,167.72,5579.0,145.503,145.5898,145.4509,145.5551,5579.0
2016-04-28 12:50:00,167.72,167.85,167.69,167.74,7845.0,145.5551,145.6679,145.529,145.5724,7845.0
2016-04-28 13:00:00,167.76,167.85,167.65,167.75,9366.0,145.5898,145.6679,145.4943,145.5811,9366.0
2016-04-28 13:10:00,167.72,167.73,167.45,167.49,10026.0,145.5551,145.5638,145.3208,145.3555,10026.0
2016-04-28 13:20:00,167.44,167.69,167.42,167.66,9814.0,145.3121,145.529,145.2947,145.503,9814.0
2016-04-28 13:30:00,167.66,167.68,167.6,167.64,6300.0,145.503,145.5204,145.4509,145.4856,6300.0
2016-04-28 13:40:00,167.66,167.78,167.6,167.72,7873.0,145.503,145.6071,145.4509,145.5551,7873.0
2016-04-28 13:50:00,167.71,167.84,167.7,167.84,7082.0,145.5464,145.6592,145.5377,145.6592,7082.0
2016-04-28 14:00:00,167.79,167.82,167.67,167.72,7231.0,145.6158,145.6419,145.5117,145.5551,7231.0
2016-04-28 14:10:00,167.75,167.75,167.49,167.53,9449.0,145.5811,145.5811,145.3555,145.3902,9449.0
2016-04-28 14:20:00,167.54,167.65,167.5,167.65,8397.0,145.3989,145.4943,145.3641,145.4943,8397.0
2016-04-28 14:30:00,167.63,167.67,167.51,167.56,14992.0,145.477,145.5117,145.3728,145.4162,14992.0
2016-04-28 14:40:00,167.52,167.61,167.39,167.44,14406.0,145.3815,145.4596,145.2687,145.3121,14406.0
2016-04-28 14:50:00,167.45,167.46,167.12,167.27,16392.0,145.3208,145.3294,145.0344,145.1645,16392.0
2016-04-28 15:00:00,167.31,167.31,167.11,167.14,25381.0,145.1993,145.1993,145.0257,145.0517,25381.0
2016-04-28 15:10:00,167.15,167.16,166.35,166.5,28815.0,145.0604,145.0691,144.3661,144.4963,28815.0
2016-04-28 15:20:00,166.54,166.67,165.5,165.5,44895.0,144.531,144.6438,143.6285,143.6285,44895.0
2016-04-28 15:30:00,165.57,165.89,165.52,165.65,40071.0,143.6892,143.9669,143.6458,143.7586,40071.0
2016-04-28 15:40:00,165.7,166.0,165.61,165.68,67175.0,143.802,144.0624,143.7239,143.7847,67175.0
2016-04-28 15:50:00,165.68,165.83,165.46,165.69,143862.0,143.7847,143.9148,143.5937,143.7933,143862.0
2016-04-29 09:30:00,164.85,165.48,164.73,165.14,23663.0,143.0644,143.6111,142.9602,143.316,23663.0
2016-04-29 09:40:00,165.1,165.35,164.9,165.22,11153.0,143.2813,143.4983,143.1077,143.3855,11153.0
2016-04-29 09:50:00,165.22,165.27,164.64,164.64,10314.0,143.3855,143.4289,142.8821,142.8821,10314.0
2016-04-29 10:00:00,164.53,164.85,164.34,164.69,13609.0,142.7866,143.0644,142.6218,142.9255,13609.0
2016-04-29 10:10:00,164.68,165.16,164.56,164.7,21009.0,142.9168,143.3334,142.8127,142.9342,21009.0
2016-04-29 10:20:00,164.67,164.79,164.49,164.61,13184.0,142.9081,143.0123,142.7519,142.8561,13184.0
2016-04-29 10:30:00,164.67,165.48,164.67,165.34,14632.0,142.9081,143.6111,142.9081,143.4896,14632.0
2016-04-29 10:40:00,165.28,165.28,164.78,164.89,11611.0,143.4375,143.4375,143.0036,143.0991,11611.0
2016-04-29 10:50:00,164.81,164.82,164.48,164.81,12626.0,143.0296,143.0383,142.7433,143.0296,12626.0
2016-04-29 11:00:00,164.81,165.23,164.59,165.06,13258.0,143.0296,143.3941,142.8387,143.2466,13258.0
2016-04-29 11:10:00,164.99,165.13,164.71,164.71,9319.0,143.1859,143.3074,142.9429,142.9429,9319.0
2016-04-29 11:20:00,164.58,164.86,164.5,164.7,9153.0,142.83,143.073,142.7606,142.9342,9153.0
2016-04-29 11:30:00,164.7,164.7,163.76,163.92,36682.0,142.9342,142.9342,142.1184,142.2573,36682.0
2016-04-29 11:40:00,163.86,164.39,163.74,164.39,9724.0,142.2052,142.6651,142.101,142.6651,9724.0
2016-04-29 11:50:00,164.4,164.79,164.36,164.42,13036.0,142.6738,143.0123,142.6391,142.6912,13036.0
2016-04-29 12:00:00,164.36,164.41,164.01,164.12,18084.0,142.6391,142.6825,142.3354,142.4308,18084.0
2016-04-29 12:10:00,164.16,164.25,164.06,164.22,14928.0,142.4655,142.5436,142.3788,142.5176,14928.0
2016-04-29 12:20:00,164.22,164.72,164.22,164.59,12250.0,142.5176,142.9515,142.5176,142.8387,12250.0
2016-04-29 12:30:00,164.57,164.78,164.42,164.75,8776.0,142.8214,143.0036,142.6912,142.9776,8776.0
2016-04-29 12:40:00,164.81,164.81,164.62,164.78,4252.0,143.0296,143.0296,142.8648,143.0036,4252.0
2016-04-29 12:50:00,164.87,164.87,164.41,164.41,5920.0,143.0817,143.0817,142.6825,142.6825,5920.0
2016-04-29 13:00:00,164.47,164.91,164.3,164.81,9258.0,142.7346,143.1164,142.587,143.0296,9258.0
2016-04-29 13:10:00,164.79,165.08,164.74,165.08,11852.0,143.0123,143.264,142.9689,143.264,11852.0
2016-04-29 13:20:00,165.05,165.13,164.89,165.08,8595.0,143.2379,143.3074,143.0991,143.264,8595.0
2016-04-29 13:30:00,165.02,165.02,164.78,164.83,9843.0,143.2119,143.2119,143.0036,143.047,9843.0
2016-04-29 13:40:00,164.71,164.72,164.31,164.33,6293.0,142.9429,142.9515,142.5957,142.6131,6293.0
2016-04-29 13:50:00,164.51,164.66,164.37,164.42,9321.0,142.7693,142.8995,142.6478,142.6912,9321.0
2016-04-29 14:00:00,164.37,164.71,164.3,164.3,10838.0,142.6478,142.9429,142.587,142.587,10838.0
2016-04-29 14:10:00,164.31,164.31,163.98,164.17,15701.0,142.5957,142.5957,142.3093,142.4742,15701.0
2016-04-29 14:20:00,164.18,164.69,164.11,164.53,14304.0,142.4829,142.9255,142.4222,142.7866,14304.0
2016-04-29 14:30:00,164.47,164.53,164.2,164.2,9651.0,142.7346,142.7866,142.5003,142.5003,9651.0
2016-04-29 14:40:00,164.22,164.34,164.07,164.32,7985.0,142.5176,142.6218,142.3874,142.6044,7985.0
2016-04-29 14:50:00,164.28,164.28,163.99,164.06,13021.0,142.5697,142.5697,142.318,142.3788,13021.0
2016-04-29 15:00:00,164.03,164.57,164.03,164.57,16732.0,142.3527,142.8214,142.3527,142.8214,16732.0
2016-04-29 15:10:00,164.45,164.56,164.37,164.4,22558.0,142.7172,142.8127,142.6478,142.6738,22558.0
2016-04-29 15:20:00,164.45,164.68,164.38,164.5,20586.0,142.7172,142.9168,142.6565,142.7606,20586.0
2016-04-29 15:30:00,164.54,165.03,164.47,164.91,29227.0,142.7953,143.2206,142.7346,143.1164,29227.0
2016-04-29 15:40:00,164.94,165.59,164.91,165.15,51326.0,143.1425,143.7066,143.1164,143.3247,51326.0
2016-04-29 15:50:00,165.17,165.29,165.01,165.17,116067.0,143.3421,143.4462,143.2032,143.3421,116067.0
2016-05-02 09:30:00,165.6,166.45,165.5,166.44,43800.0,143.7152,144.4529,143.6285,144.4442,43800.0
2016-05-02 09:40:00,166.45,166.57,165.75,166.26,37130.0,144.4529,144.5571,143.8454,144.288,37130.0
2016-05-02 09:50:00,166.21,166.87,166.11,166.67,28833.0,144.2446,144.8174,144.1578,144.6438,28833.0
2016-05-02 10:00:00,166.64,167.42,166.33,167.39,43435.0,144.6178,145.2947,144.3488,145.2687,43435.0
2016-05-02 10:10:00,167.42,168.1,167.24,168.04,43431.0,145.2947,145.8849,145.1385,145.8328,43431.0
2016-05-02 10:20:00,167.98,168.18,167.94,168.0,32724.0,145.7807,145.9543,145.746,145.7981,32724.0
2016-05-02 10:30:00,168.01,168.02,167.31,167.42,24487.0,145.8067,145.8154,145.1993,145.2947,24487.0
2016-05-02 10:40:00,167.38,167.44,167.23,167.37,27721.0,145.26,145.3121,145.1298,145.2513,27721.0
2016-05-02 10:50:00,167.36,167.36,166.74,166.86,22921.0,145.2426,145.2426,144.7046,144.8087,22921.0
2016-05-02 11:00:00,166.92,167.45,166.88,167.44,18657.0,144.8608,145.3208,144.8261,145.3121,18657.0
2016-05-02 11:10:00,167.44,168.04,167.44,167.98,24379.0,145.3121,145.8328,145.3121,145.7807,24379.0
2016-05-02 11:20:00,168.01,168.06,167.58,167.71,27151.0,145.8067,145.8501,145.4336,145.5464,27151.0
2016-05-02 11:30:00,167.78,168.06,167.59,167.94,20082.0,145.6071,145.8501,145.4423,145.746,20082.0
2016-05-02 11:40:00,167.97,168.03,167.38,167.38,12771.0,145.772,145.8241,145.26,145.26,12771.0
2016-05-02 11:50:00,167.34,167.61,167.18,167.4,22136.0,145.2253,145.4596,145.0864,145.2774,22136.0
2016-05-02 12:00:00,167.45,167.54,167.28,167.32,16875.0,145.3208,145.3989,145.1732,145.2079,16875.0
2016-05-02 12:10:00,167.29,167.46,167.25,167.37,12023.0,145.1819,145.3294,145.1472,145.2513,12023.0
2016-05-02 12:20:00,167.36,167.54,167.29,167.37,11086.0,145.2426,145.3989,145.1819,145.2513,11086.0
2016-05-02 12:30:00,167.43,167.53,167.28,167.3,16716.0,145.3034,145.3902,145.1732,145.1906,16716.0
2016-05-02 12:40:00,167.29,167.6,167.19,167.57,16732.0,145.1819,145.4509,145.0951,145.4249,16732.0
2016-05-02 12:50:00,167.56,167.64,167.42,167.64,19899.0,145.4162,145.4856,145.2947,145.4856,19899.0
2016-05-02 13:00:00,167.63,167.67,167.47,167.63,14426.0,145.477,145.5117,145.3381,145.477,14426.0
2016-05-02 13:10:00,167.63,167.9,167.63,167.8,13622.0,145.477,145.7113,145.477,145.6245,13622.0
2016-05-02 13:20:00,167.81,167.9,167.73,167.8,14825.0,145.6332,145.7113,145.5638,145.6245,14825.0
2016-05-02 13:30:00,167.82,167.88,167.59,167.59,9822.0,145.6419,145.6939,145.4423,145.4423,9822.0
2016-05-02 13:40:00,167.59,167.83,167.56,167.8,12563.0,145.4423,145.6505,145.4162,145.6245,12563.0
2016-05-02 13:50:00,167.79,167.87,167.57,167.64,12407.0,145.6158,145.6853,145.4249,145.4856,12407.0
2016-05-02 14:00:00,167.62,167.83,167.62,167.77,12031.0,145.4683,145.6505,145.4683,145.5985,12031.0
2016-05-02 14:10:00,167.75,168.05,167.75,167.96,14457.0,145.5811,145.8415,145.5811,145.7634,14457.0
2016-05-02 14:20:00,167.96,168.03,167.62,167.62,13185.0,145.7634,145.8241,145.4683,145.4683,13185.0
2016-05-02 14:30:00,167.65,167.65,167.39,167.41,27790.0,145.4943,145.4943,145.2687,145.286,27790.0
2016-05-02 14:40:00,167.45,167.48,167.23,167.32,19520.0,145.3208,145.3468,145.1298,145.2079,19520.0
2016-05-02 14:50:00,167.29,167.36,167.12,167.24,24506.0,145.1819,145.2426,145.0344,145.1385,24506.0
2016-05-02 15:00:00,167.24,167.47,167.24,167.36,42545.0,145.1385,145.3381,145.1385,145.2426,42545.0
2016-05-02 15:10:00,167.38,167.55,167.33,167.33,26072.0,145.26,145.4075,145.2166,145.2166,26072.0
2016-05-02 15:20:00,167.32,167.32,167.16,167.2,33141.0,145.2079,145.2079,145.0691,145.1038,33141.0
2016-05-02 15:30:00,167.2,167.36,167.03,167.36,48959.0,145.1038,145.2426,144.9563,145.2426,48959.0
2016-05-02 15:40:00,167.35,167.74,167.33,167.45,51313.0,145.234,145.5724,145.2166,145.3208,51313.0
2016-05-02 15:50:00,167.47,167.59,167.37,167.57,92252.0,145.3381,145.4423,145.2513,145.4249,92252.0
2016-05-03 09:30:00,165.76,166.22,164.06,164.42,68005.0,143.8541,144.2533,142.3788,142.6912,68005.0
2016-05-03 09:40:00,164.5,164.59,163.78,163.78,16633.0,142.7606,142.8387,142.1358,142.1358,16633.0
2016-05-03 09:50:00,163.78,164.55,163.72,164.46,25558.0,142.1358,142.804,142.0837,142.7259,25558.0
2016-05-03 10:00:00,164.34,164.43,163.66,163.67,40973.0,142.6218,142.6999,142.0316,142.0403,40973.0
2016-05-03 10:10:00,163.67,164.31,163.17,164.2,27873.0,142.0403,142.5957,141.6064,142.5003,27873.0
2016-05-03 10:20:00,164.19,164.51,164.0,164.35,17102.0,142.4916,142.7693,142.3267,142.6304,17102.0
2016-05-03 10:30:00,164.25,164.35,163.74,164.14,12599.0,142.5436,142.6304,142.101,142.4482,12599.0
2016-05-03 10:40:00,164.04,164.64,163.99,164.62,28538.0,142.3614,142.8821,142.318,142.8648,28538.0
2016-05-03 10:50:00,164.62,164.67,164.21,164.26,17585.0,142.8648,142.9081,142.5089,142.5523,17585.0
2016-05-03 11:00:00,164.31,164.45,164.11,164.26,14162.0,142.5957,142.7172,142.4222,142.5523,14162.0
2016-05-03 11:10:00,164.27,164.54,164.18,164.28,19301.0,142.561,142.7953,142.4829,142.5697,19301.0
2016-05-03 11:20:00,164.25,164.43,164.21,164.26,20624.0,142.5436,142.6999,142.5089,142.5523,20624.0
2016-05-03 11:30:00,164.25,164.38,163.98,164.35,24428.0,142.5436,142.6565,142.3093,142.6304,24428.0
2016-05-03 11:40:00,164.31,164.57,164.19,164.48,9911.0,142.5957,142.8214,142.4916,142.7433,9911.0
2016-05-03 11:50:00,164.5,164.97,164.5,164.73,25754.0,142.7606,143.1685,142.7606,142.9602,25754.0
2016-05-03 12:00:00,164.77,164.79,164.54,164.58,22851.0,142.9949,143.0123,142.7953,142.83,22851.0
2016-05-03 12:10:00,164.61,164.67,164.55,164.64,14587.0,142.8561,142.9081,142.804,142.8821,14587.0
2016-05-03 12:20:00,164.63,164.64,164.38,164.44,17613.0,142.8734,142.8821,142.6565,142.7085,17613.0
2016-05-03 12:30:00,164.43,164.74,164.43,164.74,13468.0,142.6999,142.9689,142.6999,142.9689,13468.0
2016-05-03 12:40:00,164.8,164.98,164.8,164.93,8238.0,143.021,143.1772,143.021,143.1338,8238.0
2016-05-03 12:50:00,164.94,165.19,164.91,164.98,12001.0,143.1425,143.3594,143.1164,143.1772,12001.0
2016-05-03 13:00:00,164.95,165.02,164.77,164.99,12830.0,143.1511,143.2119,142.9949,143.1859,12830.0
2016-05-03 13:10:00,164.92,164.98,164.73,164.82,8547.0,143.1251,143.1772,142.9602,143.0383,8547.0
2016-05-03 13:20:00,164.81,164.96,164.77,164.94,14375.0,143.0296,143.1598,142.9949,143.1425,14375.0
2016-05-03 13:30:00,164.94,165.14,164.83,164.94,10284.0,143.1425,143.316,143.047,143.1425,10284.0
2016-05-03 13:40:00,165.0,165.21,165.0,165.17,16407.0,143.1945,143.3768,143.1945,143.3421,16407.0
2016-05-03 13:50:00,165.18,165.29,164.83,164.83,11867.0,143.3507,143.4462,143.047,143.047,11867.0
2016-05-03 14:00:00,164.82,164.97,164.78,164.87,14699.0,143.0383,143.1685,143.0036,143.0817,14699.0
2016-05-03 14:10:00,164.88,164.94,164.39,164.39,14567.0,143.0904,143.1425,142.6651,142.6651,14567.0
2016-05-03 14:20:00,164.41,164.78,164.38,164.7,13229.0,142.6825,143.0036,142.6565,142.9342,13229.0
2016-05-03 14:30:00,164.78,164.99,164.74,164.92,6750.0,143.0036,143.1859,142.9689,143.1251,6750.0
2016-05-03 14:40:00,164.92,165.01,164.72,164.76,11390.0,143.1251,143.2032,142.9515,142.9863,11390.0
2016-05-03 14:50:00,164.78,164.83,164.63,164.77,11328.0,143.0036,143.047,142.8734,142.9949,11328.0
2016-05-03 15:00:00,164.73,164.99,164.73,164.97,12156.0,142.9602,143.1859,142.9602,143.1685,12156.0
2016-05-03 15:10:00,164.96,165.02,164.62,164.67,13632.0,143.1598,143.2119,142.8648,142.9081,13632.0
2016-05-03 15:20:00,164.66,164.87,164.4,164.72,23104.0,142.8995,143.0817,142.6738,142.9515,23104.0
2016-05-03 15:30:00,164.69,164.74,164.47,164.59,53414.0,142.9255,142.9689,142.7346,142.8387,53414.0
2016-05-03 15:40:00,164.62,164.74,164.45,164.63,54187.0,142.8648,142.9689,142.7172,142.8734,54187.0
2016-05-03 15:50:00,164.67,164.86,164.6,164.78,97692.0,142.9081,143.073,142.8474,143.0036,97692.0
2016-05-04 09:30:00,165.61,166.88,164.85,165.82,103189.0,143.7239,144.8261,143.0644,143.9062,103189.0
2016-05-04 09:40:00,165.73,165.89,165.0,165.65,24973.0,143.8281,143.9669,143.1945,143.7586,24973.0
2016-05-04 09:50:00,165.66,166.49,165.61,166.25,19506.0,143.7673,144.4876,143.7239,144.2793,19506.0
2016-05-04 10:00:00,166.19,166.48,165.73,165.9,20095.0,144.2273,144.4789,143.8281,143.9756,20095.0
2016-05-04 10:10:00,166.07,167.1,166.07,166.86,35252.0,144.1231,145.017,144.1231,144.8087,35252.0
2016-05-04 10:20:00,166.84,166.85,166.23,166.26,21008.0,144.7914,144.8,144.262,144.288,21008.0
2016-05-04 10:30:00,166.12,166.22,165.5,165.96,31724.0,144.1665,144.2533,143.6285,144.0277,31724.0
2016-05-04 10:40:00,166.04,166.17,164.98,165.16,44101.0,144.0971,144.2099,143.1772,143.3334,44101.0
2016-05-04 10:50:00,165.15,165.49,164.98,165.38,21716.0,143.3247,143.6198,143.1772,143.5243,21716.0
2016-05-04 11:00:00,165.34,165.57,165.08,165.08,13652.0,143.4896,143.6892,143.264,143.264,13652.0
2016-05-04 11:10:00,165.17,165.22,164.59,164.85,9605.0,143.3421,143.3855,142.8387,143.0644,9605.0
2016-05-04 11:20:00,164.79,164.82,164.53,164.61,9785.0,143.0123,143.0383,142.7866,142.8561,9785.0
2016-05-04 11:30:00,164.62,165.23,164.57,165.05,11891.0,142.8648,143.3941,142.8214,143.2379,11891.0
2016-05-04 11:40:00,165.0,165.2,164.89,165.06,6812.0,143.1945,143.3681,143.0991,143.2466,6812.0
2016-05-04 11:50:00,164.98,165.05,164.81,164.85,10579.0,143.1772,143.2379,143.0296,143.0644,10579.0
2016-05-04 12:00:00,164.87,165.18,164.86,165.13,11514.0,143.0817,143.3507,143.073,143.3074,11514.0
2016-05-04 12:10:00,165.12,165.67,165.12,165.61,14768.0,143.2987,143.776,143.2987,143.7239,14768.0
2016-05-04 12:20:00,165.57,166.03,165.57,165.6,24766.0,143.6892,144.0884,143.6892,143.7152,24766.0
2016-05-04 12:30:00,165.6,165.86,165.5,165.53,24090.0,143.7152,143.9409,143.6285,143.6545,24090.0
2016-05-04 12:40:00,165.52,165.74,165.28,165.65,18584.0,143.6458,143.8367,143.4375,143.7586,18584.0
2016-05-04 12:50:00,165.7,165.7,165.42,165.52,11641.0,143.802,143.802,143.559,143.6458,11641.0
2016-05-04 13:00:00,165.48,165.64,165.42,165.61,17670.0,143.6111,143.75,143.559,143.7239,17670.0
2016-05-04 13:10:00,165.6,165.86,165.52,165.86,17114.0,143.7152,143.9409,143.6458,143.9409,17114.0
2016-05-04 13:20:00,165.86,165.95,165.81,165.87,12299.0,143.9409,144.019,143.8975,143.9496,12299.0
2016-05-04 13:30:00,165.84,165.97,165.81,165.85,12086.0,143.9235,144.0363,143.8975,143.9322,12086.0
2016-05-04 13:40:00,165.82,165.87,165.59,165.59,13177.0,143.9062,143.9496,143.7066,143.7066,13177.0
2016-05-04 13:50:00,165.6,165.66,165.23,165.31,34165.0,143.7152,143.7673,143.3941,143.4636,34165.0
2016-05-04 14:00:00,165.37,165.41,165.22,165.37,35231.0,143.5156,143.5504,143.3855,143.5156,35231.0
2016-05-04 14:10:00,165.32,165.36,165.24,165.36,22002.0,143.4722,143.507,143.4028,143.507,22002.0
2016-05-04 14:20:00,165.36,165.56,165.28,165.56,17341.0,143.507,143.6805,143.4375,143.6805,17341.0
2016-05-04 14:30:00,165.51,165.56,165.25,165.37,13897.0,143.6371,143.6805,143.4115,143.5156,13897.0
2016-05-04 14:40:00,165.38,165.39,165.22,165.35,9865.0,143.5243,143.533,143.3855,143.4983,9865.0
2016-05-04 14:50:00,165.26,165.37,165.17,165.26,26458.0,143.4202,143.5156,143.3421,143.4202,26458.0
2016-05-04 15:00:00,165.23,165.27,165.06,165.15,29622.0,143.3941,143.4289,143.2466,143.3247,29622.0
2016-05-04 15:10:00,165.16,165.29,165.08,165.25,29714.0,143.3334,143.4462,143.264,143.4115,29714.0
2016-05-04 15:20:00,165.24,165.26,165.07,165.1,38433.0,143.4028,143.4202,143.2553,143.2813,38433.0
2016-05-04 15:30:00,165.1,165.31,165.06,165.15,36187.0,143.2813,143.4636,143.2466,143.3247,36187.0
2016-05-04 15:40:00,165.17,165.49,165.17,165.34,52105.0,143.3421,143.6198,143.3421,143.4896,52105.0
2016-05-04 15:50:00,165.33,165.36,165.03,165.22,109744.0,143.4809,143.507,143.2206,143.3855,109744.0
2016-05-05 09:30:00,165.42,166.0,165.26,165.34,32263.0,143.559,144.0624,143.4202,143.4896,32263.0
2016-05-05 09:40:00,165.36,165.39,164.36,164.51,33003.0,143.507,143.533,142.6391,142.7693,33003.0
2016-05-05 09:50:00,164.58,165.03,164.42,164.81,30318.0,142.83,143.2206,142.6912,143.0296,30318.0
2016-05-05 10:00:00,164.81,164.87,164.44,164.77,30110.0,143.0296,143.0817,142.7085,142.9949,30110.0
2016-05-05 10:10:00,164.76,164.8,164.26,164.4,21888.0,142.9863,143.021,142.5523,142.6738,21888.0
2016-05-05 10:20:00,164.38,164.43,163.3,163.45,34659.0,142.6565,142.6999,141.7192,141.8494,34659.0
2016-05-05 10:30:00,163.4,163.73,163.33,163.45,28642.0,141.806,142.0924,141.7452,141.8494,28642.0
2016-05-05 10:40:00,163.41,163.41,162.86,163.02,41088.0,141.8147,141.8147,141.3373,141.4762,41088.0
2016-05-05 10:50:00,163.02,163.25,162.92,162.97,33853.0,141.4762,141.6758,141.3894,141.4328,33853.0
2016-05-05 11:00:00,162.92,163.0,162.71,163.0,30921.0,141.3894,141.4588,141.2072,141.4588,30921.0
2016-05-05 11:10:00,162.91,163.1,162.87,162.95,36381.0,141.3807,141.5456,141.346,141.4155,36381.0
2016-05-05 11:20:00,163.01,163.01,162.52,162.61,55722.0,141.4675,141.4675,141.0423,141.1204,55722.0
2016-05-05 11:30:00,162.65,162.91,162.44,162.66,37418.0,141.1551,141.3807,140.9728,141.1638,37418.0
2016-05-05 11:40:00,162.73,162.93,162.72,162.85,17674.0,141.2245,141.3981,141.2158,141.3287,17674.0
2016-05-05 11:50:00,162.84,163.13,162.78,162.9,30074.0,141.32,141.5717,141.2679,141.3721,30074.0
2016-05-05 12:00:00,162.86,163.0,162.64,162.69,26673.0,141.3373,141.4588,141.1464,141.1898,26673.0
2016-05-05 12:10:00,162.68,162.79,162.63,162.7,15982.0,141.1811,141.2766,141.1377,141.1985,15982.0
2016-05-05 12:20:00,162.73,162.82,162.44,162.55,33055.0,141.2245,141.3026,140.9728,141.0683,33055.0
2016-05-05 12:30:00,162.51,162.57,162.37,162.44,28698.0,141.0336,141.0857,140.9121,140.9728,28698.0
2016-05-05 12:40:00,162.44,162.57,162.36,162.42,20714.0,140.9728,141.0857,140.9034,140.9555,20714.0
2016-05-05 12:50:00,162.43,162.58,162.37,162.41,25674.0,140.9642,141.0943,140.9121,140.9468,25674.0
2016-05-05 13:00:00,162.41,162.48,161.86,161.91,37086.0,140.9468,141.0076,140.4695,140.5129,37086.0
2016-05-05 13:10:00,161.86,161.93,161.23,161.51,69129.0,140.4695,140.5302,139.9228,140.1658,69129.0
2016-05-05 13:20:00,161.48,161.51,160.6,160.66,62791.0,140.1397,140.1658,139.376,139.4281,62791.0
2016-05-05 13:30:00,160.64,161.15,160.57,160.84,57715.0,139.4107,139.8533,139.35,139.5843,57715.0
2016-05-05 13:40:00,160.81,161.07,160.77,160.8,34623.0,139.5583,139.7839,139.5235,139.5496,34623.0
2016-05-05 13:50:00,160.75,160.84,160.4,160.47,32418.0,139.5062,139.5843,139.2024,139.2632,32418.0
2016-05-05 14:00:00,160.46,160.81,160.44,160.77,51286.0,139.2545,139.5583,139.2372,139.5235,51286.0
2016-05-05 14:10:00,160.77,160.92,160.44,160.47,46850.0,139.5235,139.6537,139.2372,139.2632,46850.0
2016-05-05 14:20:00,160.5,161.07,160.5,160.83,48913.0,139.2892,139.7839,139.2892,139.5756,48913.0
2016-05-05 14:30:00,160.81,161.13,160.79,161.05,45655.0,139.5583,139.836,139.5409,139.7665,45655.0
2016-05-05 14:40:00,161.04,161.08,160.82,161.01,58020.0,139.7579,139.7926,139.5669,139.7318,58020.0
2016-05-05 14:50:00,160.97,161.03,160.71,160.77,42049.0,139.6971,139.7492,139.4715,139.5235,42049.0
2016-05-05 15:00:00,160.78,160.78,160.41,160.49,51744.0,139.5322,139.5322,139.2111,139.2805,51744.0
2016-05-05 15:10:00,160.49,160.76,160.49,160.67,55703.0,139.2805,139.5149,139.2805,139.4368,55703.0
2016-05-05 15:20:00,160.69,160.93,160.64,160.75,55815.0,139.4541,139.6624,139.4107,139.5062,55815.0
2016-05-05 15:30:00,160.76,160.86,160.55,160.63,59316.0,139.5149,139.6017,139.3326,139.402,59316.0
2016-05-05 15:40:00,160.63,160.83,160.52,160.52,97971.0,139.402,139.5756,139.3066,139.3066,97971.0
2016-05-05 15:50:00,160.55,160.59,160.07,160.56,294178.0,139.3326,139.3673,138.9161,139.3413,294178.0
2016-05-06 09:30:00,160.45,160.45,157.69,158.53,141698.0,139.2458,139.2458,136.8506,137.5796,141698.0
2016-05-06 09:40:00,158.71,159.57,158.67,159.43,43475.0,137.7358,138.4821,137.7011,138.3606,43475.0
2016-05-06 09:50:00,159.45,159.71,158.91,158.94,51500.0,138.378,138.6036,137.9094,137.9354,51500.0
2016-05-06 10:00:00,158.99,159.84,158.99,159.75,39986.0,137.9788,138.7165,137.9788,138.6383,39986.0
2016-05-06 10:10:00,159.85,159.87,159.29,159.53,21111.0,138.7251,138.7425,138.2391,138.4474,21111.0
2016-05-06 10:20:00,159.52,159.52,158.75,158.99,55973.0,138.4387,138.4387,137.7705,137.9788,55973.0
2016-05-06 10:30:00,159.07,159.2,158.62,158.81,36490.0,138.0482,138.161,137.6577,137.8226,36490.0
2016-05-06 10:40:00,158.75,158.96,158.54,158.64,42100.0,137.7705,137.9527,137.5883,137.675,42100.0
2016-05-06 10:50:00,158.66,158.81,158.39,158.66,28496.0,137.6924,137.8226,137.4581,137.6924,28496.0
2016-05-06 11:00:00,158.66,159.35,158.66,159.06,20687.0,137.6924,138.2912,137.6924,138.0395,20687.0
2016-05-06 11:10:00,159.08,159.49,159.04,159.36,21852.0,138.0569,138.4127,138.0222,138.2999,21852.0
2016-05-06 11:20:00,159.38,159.6,159.2,159.34,26148.0,138.3172,138.5082,138.161,138.2825,26148.0
2016-05-06 11:30:00,159.37,159.46,159.2,159.4,24736.0,138.3086,138.3867,138.161,138.3346,24736.0
2016-05-06 11:40:00,159.4,159.49,159.17,159.17,19294.0,138.3346,138.4127,138.135,138.135,19294.0
2016-05-06 11:50:00,159.22,159.28,159.09,159.16,23026.0,138.1784,138.2305,138.0656,138.1263,23026.0
2016-05-06 12:00:00,159.15,159.35,159.13,159.33,25766.0,138.1176,138.2912,138.1003,138.2738,25766.0
2016-05-06 12:10:00,159.41,159.41,159.12,159.19,21377.0,138.3433,138.3433,138.0916,138.1524,21377.0
2016-05-06 12:20:00,159.24,159.47,159.16,159.4,13285.0,138.1957,138.3953,138.1263,138.3346,13285.0
2016-05-06 12:30:00,159.43,159.5,159.21,159.48,20504.0,138.3606,138.4214,138.1697,138.404,20504.0
2016-05-06 12:40:00,159.49,159.74,159.48,159.6,21114.0,138.4127,138.6297,138.404,138.5082,21114.0
2016-05-06 12:50:00,159.58,159.82,159.56,159.82,29218.0,138.4908,138.6991,138.4735,138.6991,29218.0
2016-05-06 13:00:00,159.81,160.11,159.81,160.08,35488.0,138.6904,138.9508,138.6904,138.9247,35488.0
2016-05-06 13:10:00,160.08,160.34,160.08,160.32,19334.0,138.9247,139.1504,138.9247,139.133,19334.0
2016-05-06 13:20:00,160.3,160.5,160.25,160.33,20791.0,139.1157,139.2892,139.0723,139.1417,20791.0
2016-05-06 13:30:00,160.3,160.67,160.27,160.49,17554.0,139.1157,139.4368,139.0896,139.2805,17554.0
2016-05-06 13:40:00,160.48,160.48,160.12,160.3,30656.0,139.2719,139.2719,138.9594,139.1157,30656.0
2016-05-06 13:50:00,160.33,160.77,160.33,160.69,21674.0,139.1417,139.5235,139.1417,139.4541,21674.0
2016-05-06 14:00:00,160.68,160.69,160.5,160.58,73295.0,139.4454,139.4541,139.2892,139.3587,73295.0
2016-05-06 14:10:00,160.59,160.68,160.55,160.61,33250.0,139.3673,139.4454,139.3326,139.3847,33250.0
2016-05-06 14:20:00,160.61,161.15,160.61,160.94,65425.0,139.3847,139.8533,139.3847,139.6711,65425.0
2016-05-06 14:30:00,160.97,161.17,160.91,161.17,20965.0,139.6971,139.8707,139.645,139.8707,20965.0
2016-05-06 14:40:00,161.13,161.52,161.07,161.45,25410.0,139.836,140.1744,139.7839,140.1137,25410.0
2016-05-06 14:50:00,161.47,161.54,161.2,161.22,20763.0,140.131,140.1918,139.8967,139.9141,20763.0
2016-05-06 15:00:00,161.18,161.46,161.14,161.24,24552.0,139.8794,140.1224,139.8446,139.9314,24552.0
2016-05-06 15:10:00,161.23,161.3,161.08,161.17,24915.0,139.9228,139.9835,139.7926,139.8707,24915.0
2016-05-06 15:20:00,161.15,161.28,161.13,161.14,24852.0,139.8533,139.9661,139.836,139.8446,24852.0
2016-05-06 15:30:00,161.15,161.15,160.84,160.96,33951.0,139.8533,139.8533,139.5843,139.6884,33951.0
2016-05-06 15:40:00,160.96,160.98,160.67,160.72,58350.0,139.6884,139.7058,139.4368,139.4802,58350.0
2016-05-06 15:50:00,160.73,161.07,160.71,161.03,86604.0,139.4888,139.7839,139.4715,139.7492,86604.0
2016-05-09 09:30:00,161.4,161.64,161.14,161.37,24554.0,140.0703,140.2786,139.8446,140.0443,24554.0
2016-05-09 09:40:00,161.66,161.96,161.4,161.73,23357.0,140.2959,140.5563,140.0703,140.3567,23357.0
2016-05-09 09:50:00,161.68,162.2,161.37,161.86,72249.0,140.3133,140.7646,140.0443,140.4695,72249.0
2016-05-09 10:00:00,161.96,162.43,161.96,162.23,19107.0,140.5563,140.9642,140.5563,140.7906,19107.0
2016-05-09 10:10:00,162.13,162.38,162.07,162.21,10638.0,140.7038,140.9208,140.6517,140.7732,10638.0
2016-05-09 10:20:00,162.21,162.42,161.8,162.13,11804.0,140.7732,140.9555,140.4174,140.7038,11804.0
2016-05-09 10:30:00,162.13,162.13,161.84,162.0,10092.0,140.7038,140.7038,140.4521,140.591,10092.0
2016-05-09 10:40:00,161.98,162.26,161.97,162.26,9755.0,140.5736,140.8166,140.565,140.8166,9755.0
2016-05-09 10:50:00,162.24,162.5,161.99,162.41,23086.0,140.7993,141.0249,140.5823,140.9468,23086.0
2016-05-09 11:00:00,162.35,162.61,162.34,162.4,14983.0,140.8947,141.1204,140.8861,140.9381,14983.0
2016-05-09 11:10:00,162.41,162.48,161.89,161.94,10079.0,140.9468,141.0076,140.4955,140.5389,10079.0
2016-05-09 11:20:00,161.9,162.15,161.81,162.04,30329.0,140.5042,140.7212,140.4261,140.6257,30329.0
2016-05-09 11:30:00,162.03,162.18,161.71,161.72,15772.0,140.617,140.7472,140.3393,140.348,15772.0
2016-05-09 11:40:00,161.72,161.89,161.56,161.63,18594.0,140.348,140.4955,140.2091,140.2699,18594.0
2016-05-09 11:50:00,161.72,161.86,161.65,161.83,11961.0,140.348,140.4695,140.2873,140.4435,11961.0
2016-05-09 12:00:00,161.78,162.15,161.75,161.91,16862.0,140.4001,140.7212,140.374,140.5129,16862.0
2016-05-09 12:10:00,161.9,162.3,161.85,162.29,12180.0,140.5042,140.8514,140.4608,140.8427,12180.0
2016-05-09 12:20:00,162.29,162.56,162.2,162.4,20887.0,140.8427,141.077,140.7646,140.9381,20887.0
2016-05-09 12:30:00,162.42,162.47,162.22,162.32,9077.0,140.9555,140.9989,140.7819,140.8687,9077.0
2016-05-09 12:40:00,162.28,162.44,162.18,162.25,7646.0,140.834,140.9728,140.7472,140.808,7646.0
2016-05-09 12:50:00,162.16,162.46,162.13,162.43,6085.0,140.7299,140.9902,140.7038,140.9642,6085.0
2016-05-09 13:00:00,162.44,162.57,162.36,162.56,29050.0,140.9728,141.0857,140.9034,141.077,29050.0
2016-05-09 13:10:00,162.58,162.58,162.21,162.27,15682.0,141.0943,141.0943,140.7732,140.8253,15682.0
2016-05-09 13:20:00,162.32,162.54,162.31,162.51,6803.0,140.8687,141.0596,140.86,141.0336,6803.0
2016-05-09 13:30:00,162.52,162.75,162.3,162.3,11951.0,141.0423,141.2419,140.8514,140.8514,11951.0
2016-05-09 13:40:00,162.25,162.45,162.25,162.37,10334.0,140.808,140.9815,140.808,140.9121,10334.0
2016-05-09 13:50:00,162.42,162.49,162.23,162.3,10311.0,140.9555,141.0162,140.7906,140.8514,10311.0
2016-05-09 14:00:00,162.32,162.47,162.2,162.23,13523.0,140.8687,140.9989,140.7646,140.7906,13523.0
2016-05-09 14:10:00,162.2,162.49,162.2,162.45,11927.0,140.7646,141.0162,140.7646,140.9815,11927.0
2016-05-09 14:20:00,162.43,162.52,162.28,162.41,13833.0,140.9642,141.0423,140.834,140.9468,13833.0
2016-05-09 14:30:00,162.36,162.59,162.36,162.59,8647.0,140.9034,141.103,140.9034,141.103,8647.0
2016-05-09 14:40:00,162.6,162.74,162.48,162.74,10203.0,141.1117,141.2332,141.0076,141.2332,10203.0
2016-05-09 14:50:00,162.72,162.9,162.67,162.71,18240.0,141.2158,141.3721,141.1725,141.2072,18240.0
2016-05-09 15:00:00,162.69,162.79,162.61,162.67,18016.0,141.1898,141.2766,141.1204,141.1725,18016.0
2016-05-09 15:10:00,162.65,162.65,162.53,162.6,25334.0,141.1551,141.1551,141.051,141.1117,25334.0
2016-05-09 15:20:00,162.6,162.69,162.55,162.62,20373.0,141.1117,141.1898,141.0683,141.1291,20373.0
2016-05-09 15:30:00,162.61,162.7,162.5,162.57,37143.0,141.1204,141.1985,141.0249,141.0857,37143.0
2016-05-09 15:40:00,162.56,162.59,162.27,162.35,36234.0,141.077,141.103,140.8253,140.8947,36234.0
2016-05-09 15:50:00,162.37,162.37,162.15,162.25,83563.0,140.9121,140.9121,140.7212,140.808,83563.0
2016-05-10 09:30:00,162.42,163.79,162.33,163.46,63436.0,140.9555,142.1444,140.8774,141.8581,63436.0
2016-05-10 09:40:00,163.46,163.94,163.34,163.69,22401.0,141.8581,142.2746,141.7539,142.0577,22401.0
2016-05-10 09:50:00,163.63,163.66,163.11,163.31,37946.0,142.0056,142.0316,141.5543,141.7279,37946.0
2016-05-10 10:00:00,163.34,163.4,162.86,162.86,20370.0,141.7539,141.806,141.3373,141.3373,20370.0
2016-05-10 10:10:00,162.85,163.09,162.79,162.92,38030.0,141.3287,141.5369,141.2766,141.3894,38030.0
2016-05-10 10:20:00,162.86,163.23,162.55,162.66,38235.0,141.3373,141.6584,141.0683,141.1638,38235.0
2016-05-10 10:30:00,162.72,163.05,162.63,162.91,23829.0,141.2158,141.5022,141.1377,141.3807,23829.0
2016-05-10 10:40:00,162.83,163.09,162.71,162.98,27004.0,141.3113,141.5369,141.2072,141.4415,27004.0
2016-05-10 10:50:00,162.97,163.04,162.71,162.72,25914.0,141.4328,141.4936,141.2072,141.2158,25914.0
2016-05-10 11:00:00,162.7,162.84,162.66,162.76,21401.0,141.1985,141.32,141.1638,141.2506,21401.0
2016-05-10 11:10:00,162.78,162.85,162.58,162.6,53660.0,141.2679,141.3287,141.0943,141.1117,53660.0
2016-05-10 11:20:00,162.6,162.61,162.13,162.15,42006.0,141.1117,141.1204,140.7038,140.7212,42006.0
2016-05-10 11:30:00,162.18,162.22,162.04,162.12,32109.0,140.7472,140.7819,140.6257,140.6951,32109.0
2016-05-10 11:40:00,162.1,162.11,161.9,162.07,33894.0,140.6778,140.6865,140.5042,140.6517,33894.0
2016-05-10 11:50:00,162.02,162.5,162.01,162.4,21043.0,140.6084,141.0249,140.5997,140.9381,21043.0
2016-05-10 12:00:00,162.42,162.69,162.4,162.5,28635.0,140.9555,141.1898,140.9381,141.0249,28635.0
2016-05-10 12:10:00,162.55,162.65,162.4,162.55,58846.0,141.0683,141.1551,140.9381,141.0683,58846.0
2016-05-10 12:20:00,162.58,162.62,162.45,162.62,16141.0,141.0943,141.1291,140.9815,141.1291,16141.0
2016-05-10 12:30:00,162.64,162.72,162.45,162.72,10859.0,141.1464,141.2158,140.9815,141.2158,10859.0
2016-05-10 12:40:00,162.7,163.0,162.69,162.88,25702.0,141.1985,141.4588,141.1898,141.3547,25702.0
2016-05-10 12:50:00,162.83,162.84,162.49,162.6,18584.0,141.3113,141.32,141.0162,141.1117,18584.0
2016-05-10 13:00:00,162.6,162.8,162.55,162.55,18934.0,141.1117,141.2853,141.0683,141.0683,18934.0
2016-05-10 13:10:00,162.56,162.7,162.56,162.65,9828.0,141.077,141.1985,141.077,141.1551,9828.0
2016-05-10 13:20:00,162.67,162.69,162.5,162.55,8872.0,141.1725,141.1898,141.0249,141.0683,8872.0
2016-05-10 13:30:00,162.59,162.79,162.57,162.75,10395.0,141.103,141.2766,141.0857,141.2419,10395.0
2016-05-10 13:40:00,162.75,162.8,162.6,162.74,14498.0,141.2419,141.2853,141.1117,141.2332,14498.0
2016-05-10 13:50:00,162.74,162.9,162.71,162.85,14515.0,141.2332,141.3721,141.2072,141.3287,14515.0
2016-05-10 14:00:00,162.87,162.95,162.79,162.81,23761.0,141.346,141.4155,141.2766,141.294,23761.0
2016-05-10 14:10:00,162.81,162.97,162.72,162.89,18846.0,141.294,141.4328,141.2158,141.3634,18846.0
2016-05-10 14:20:00,162.89,163.0,162.84,162.99,38559.0,141.3634,141.4588,141.32,141.4502,38559.0
2016-05-10 14:30:00,162.98,163.07,162.96,162.97,29199.0,141.4415,141.5196,141.4241,141.4328,29199.0
2016-05-10 14:40:00,162.97,163.09,162.9,162.9,17653.0,141.4328,141.5369,141.3721,141.3721,17653.0
2016-05-10 14:50:00,162.91,163.01,162.9,163.0,12917.0,141.3807,141.4675,141.3721,141.4588,12917.0
2016-05-10 15:00:00,162.93,163.09,162.86,162.95,24198.0,141.3981,141.5369,141.3373,141.4155,24198.0
2016-05-10 15:10:00,162.97,163.08,162.95,163.0,30869.0,141.4328,141.5283,141.4155,141.4588,30869.0
2016-05-10 15:20:00,163.0,163.4,163.0,163.32,21912.0,141.4588,141.806,141.4588,141.7366,21912.0
2016-05-10 15:30:00,163.32,163.34,163.2,163.32,19192.0,141.7366,141.7539,141.6324,141.7366,19192.0
2016-05-10 15:40:00,163.3,163.49,163.2,163.35,36004.0,141.7192,141.8841,141.6324,141.7626,36004.0
2016-05-10 15:50:00,163.34,163.38,163.21,163.26,91759.0,141.7539,141.7886,141.6411,141.6845,91759.0
2016-05-11 09:30:00,163.0,163.95,162.5,163.58,39889.0,141.4588,142.2833,141.0249,141.9622,39889.0
2016-05-11 09:40:00,163.8,163.8,163.19,163.19,26580.0,142.1531,142.1531,141.6237,141.6237,26580.0
2016-05-11 09:50:00,163.04,163.31,162.65,162.81,18741.0,141.4936,141.7279,141.1551,141.294,18741.0
2016-05-11 10:00:00,162.76,162.85,162.25,162.25,20254.0,141.2506,141.3287,140.808,140.808,20254.0
2016-05-11 10:10:00,162.25,162.56,162.18,162.36,45490.0,140.808,141.077,140.7472,140.9034,45490.0
2016-05-11 10:20:00,162.38,162.57,162.3,162.56,19489.0,140.9208,141.0857,140.8514,141.077,19489.0
2016-05-11 10:30:00,162.67,163.45,162.67,163.12,53553.0,141.1725,141.8494,141.1725,141.563,53553.0
2016-05-11 10:40:00,163.12,163.12,162.6,162.63,43324.0,141.563,141.563,141.1117,141.1377,43324.0
2016-05-11 10:50:00,162.65,162.8,162.56,162.71,21772.0,141.1551,141.2853,141.077,141.2072,21772.0
2016-05-11 11:00:00,162.7,162.75,161.88,161.88,29714.0,141.1985,141.2419,140.4869,140.4869,29714.0
2016-05-11 11:10:00,161.87,162.17,161.82,162.17,20508.0,140.4782,140.7385,140.4348,140.7385,20508.0
2016-05-11 11:20:00,162.23,162.63,162.23,162.34,16611.0,140.7906,141.1377,140.7906,140.8861,16611.0
2016-05-11 11:30:00,162.36,162.39,162.15,162.28,26898.0,140.9034,140.9295,140.7212,140.834,26898.0
2016-05-11 11:40:00,162.25,162.52,162.16,162.17,32249.0,140.808,141.0423,140.7299,140.7385,32249.0
2016-05-11 11:50:00,162.2,162.24,161.89,162.18,21003.0,140.7646,140.7993,140.4955,140.7472,21003.0
2016-05-11 12:00:00,162.19,162.55,162.19,162.47,16763.0,140.7559,141.0683,140.7559,140.9989,16763.0
2016-05-11 12:10:00,162.41,162.57,162.41,162.52,9895.0,140.9468,141.0857,140.9468,141.0423,9895.0
2016-05-11 12:20:00,162.59,162.69,162.46,162.58,12447.0,141.103,141.1898,140.9902,141.0943,12447.0
2016-05-11 12:30:00,162.55,162.78,162.45,162.69,20989.0,141.0683,141.2679,140.9815,141.1898,20989.0
2016-05-11 12:40:00,162.68,162.68,162.4,162.56,20675.0,141.1811,141.1811,140.9381,141.077,20675.0
2016-05-11 12:50:00,162.56,162.59,162.34,162.5,6716.0,141.077,141.103,140.8861,141.0249,6716.0
2016-05-11 13:00:00,162.5,162.61,162.49,162.49,7315.0,141.0249,141.1204,141.0162,141.0162,7315.0
2016-05-11 13:10:00,162.5,162.62,162.44,162.44,8254.0,141.0249,141.1291,140.9728,140.9728,8254.0
2016-05-11 13:20:00,162.46,162.5,162.2,162.26,13445.0,140.9902,141.0249,140.7646,140.8166,13445.0
2016-05-11 13:30:00,162.23,162.29,162.09,162.15,19083.0,140.7906,140.8427,140.6691,140.7212,19083.0
2016-05-11 13:40:00,162.12,162.12,161.9,162.06,9257.0,140.6951,140.6951,140.5042,140.6431,9257.0
2016-05-11 13:50:00,162.09,162.1,161.97,162.05,11768.0,140.6691,140.6778,140.565,140.6344,11768.0
2016-05-11 14:00:00,162.01,162.04,161.49,161.49,27822.0,140.5997,140.6257,140.1484,140.1484,27822.0
2016-05-11 14:10:00,161.49,161.76,161.4,161.47,17018.0,140.1484,140.3827,140.0703,140.131,17018.0
2016-05-11 14:20:00,161.43,161.54,161.39,161.48,26067.0,140.0963,140.1918,140.0616,140.1397,26067.0
2016-05-11 14:30:00,161.48,161.49,161.17,161.47,18132.0,140.1397,140.1484,139.8707,140.131,18132.0
2016-05-11 14:40:00,161.47,161.5,161.15,161.19,12864.0,140.131,140.1571,139.8533,139.888,12864.0
2016-05-11 14:50:00,161.18,161.2,160.86,161.06,18566.0,139.8794,139.8967,139.6017,139.7752,18566.0
2016-05-11 15:00:00,161.06,161.43,161.0,161.4,16949.0,139.7752,140.0963,139.7232,140.0703,16949.0
2016-05-11 15:10:00,161.41,161.5,161.27,161.27,17408.0,140.079,140.1571,139.9575,139.9575,17408.0
2016-05-11 15:20:00,161.16,161.44,161.15,161.38,15224.0,139.862,140.105,139.8533,140.0529,15224.0
2016-05-11 15:30:00,161.41,161.58,161.37,161.48,37443.0,140.079,140.2265,140.0443,140.1397,37443.0
2016-05-11 15:40:00,161.47,161.56,161.38,161.41,42349.0,140.131,140.2091,140.0529,140.079,42349.0
2016-05-11 15:50:00,161.4,161.44,161.28,161.31,61777.0,140.0703,140.105,139.9661,139.9922,61777.0
2016-05-12 09:30:00,162.4,162.46,160.42,162.24,63960.0,140.9381,140.9902,139.2198,140.7993,63960.0
2016-05-12 09:40:00,162.14,162.2,161.22,161.23,45319.0,140.7125,140.7646,139.9141,139.9228,45319.0
2016-05-12 09:50:00,161.16,161.7,160.97,161.03,136141.0,139.862,140.3306,139.6971,139.7492,136141.0
2016-05-12 10:00:00,161.0,161.16,160.11,160.11,75136.0,139.7232,139.862,138.9508,138.9508,75136.0
2016-05-12 10:10:00,160.15,161.03,160.15,160.2,36166.0,138.9855,139.7492,138.9855,139.0289,36166.0
2016-05-12 10:20:00,160.3,160.54,160.04,160.22,30148.0,139.1157,139.3239,138.89,139.0462,30148.0
2016-05-12 10:30:00,160.11,160.24,159.74,160.15,16695.0,138.9508,139.0636,138.6297,138.9855,16695.0
2016-05-12 10:40:00,160.15,160.52,159.84,160.37,20067.0,138.9855,139.3066,138.7165,139.1764,20067.0
2016-05-12 10:50:00,160.39,160.86,160.19,160.31,33756.0,139.1938,139.6017,139.0202,139.1243,33756.0
2016-05-12 11:00:00,160.31,160.39,159.3,159.47,31086.0,139.1243,139.1938,138.2478,138.3953,31086.0
2016-05-12 11:10:00,159.47,159.53,159.08,159.41,25220.0,138.3953,138.4474,138.0569,138.3433,25220.0
2016-05-12 11:20:00,159.32,159.32,159.07,159.18,13908.0,138.2652,138.2652,138.0482,138.1437,13908.0
2016-05-12 11:30:00,159.18,159.57,159.09,159.43,13951.0,138.1437,138.4821,138.0656,138.3606,13951.0
2016-05-12 11:40:00,159.44,159.44,159.09,159.12,18146.0,138.3693,138.3693,138.0656,138.0916,18146.0
2016-05-12 11:50:00,159.17,159.17,158.47,158.51,18888.0,138.135,138.135,137.5275,137.5622,18888.0
2016-05-12 12:00:00,158.5,158.62,158.31,158.41,41529.0,137.5535,137.6577,137.3886,137.4754,41529.0
2016-05-12 12:10:00,158.41,158.64,158.26,158.63,27240.0,137.4754,137.675,137.3453,137.6664,27240.0
2016-05-12 12:20:00,158.67,158.82,158.51,158.71,52489.0,137.7011,137.8312,137.5622,137.7358,52489.0
2016-05-12 12:30:00,158.72,158.96,158.33,158.34,40840.0,137.7445,137.9527,137.406,137.4147,40840.0
2016-05-12 12:40:00,158.35,158.98,158.22,158.98,17639.0,137.4234,137.9701,137.3105,137.9701,17639.0
2016-05-12 12:50:00,159.01,159.43,158.92,159.38,14122.0,137.9961,138.3606,137.918,138.3172,14122.0
2016-05-12 13:00:00,159.43,159.63,159.39,159.57,17332.0,138.3606,138.5342,138.3259,138.4821,17332.0
2016-05-12 13:10:00,159.56,159.56,159.11,159.21,16759.0,138.4735,138.4735,138.0829,138.1697,16759.0
2016-05-12 13:20:00,159.27,159.52,159.18,159.47,10359.0,138.2218,138.4387,138.1437,138.3953,10359.0
2016-05-12 13:30:00,159.46,159.46,159.06,159.11,11622.0,138.3867,138.3867,138.0395,138.0829,11622.0
2016-05-12 13:40:00,159.06,159.28,158.98,159.15,16104.0,138.0395,138.2305,137.9701,138.1176,16104.0
2016-05-12 13:50:00,159.15,159.32,159.1,159.3,20051.0,138.1176,138.2652,138.0742,138.2478,20051.0
2016-05-12 14:00:00,159.34,159.74,159.33,159.69,19743.0,138.2825,138.6297,138.2738,138.5863,19743.0
2016-05-12 14:10:00,159.67,160.04,159.64,159.81,17723.0,138.5689,138.89,138.5429,138.6904,17723.0
2016-05-12 14:20:00,159.82,160.0,159.74,159.87,21289.0,138.6991,138.8553,138.6297,138.7425,21289.0
2016-05-12 14:30:00,159.85,159.94,159.64,159.87,25548.0,138.7251,138.8032,138.5429,138.7425,25548.0
2016-05-12 14:40:00,159.87,160.15,159.69,160.07,25768.0,138.7425,138.9855,138.5863,138.9161,25768.0
2016-05-12 14:50:00,160.06,160.17,159.9,159.92,22681.0,138.9074,139.0028,138.7685,138.7859,22681.0
2016-05-12 15:00:00,159.93,160.1,159.83,159.98,29703.0,138.7946,138.9421,138.7078,138.8379,29703.0
2016-05-12 15:10:00,159.97,160.2,159.97,160.02,15651.0,138.8293,139.0289,138.8293,138.8727,15651.0
2016-05-12 15:20:00,160.01,160.08,159.89,160.05,35256.0,138.864,138.9247,138.7598,138.8987,35256.0
2016-05-12 15:30:00,160.01,160.02,159.71,159.77,24845.0,138.864,138.8727,138.6036,138.6557,24845.0
2016-05-12 15:40:00,159.79,159.79,159.36,159.61,62610.0,138.6731,138.6731,138.2999,138.5168,62610.0
2016-05-12 15:50:00,159.61,159.64,159.18,159.4,78237.0,138.5168,138.5429,138.1437,138.3346,78237.0
2016-05-13 09:30:00,158.58,159.19,158.32,158.79,97531.0,137.623,138.1524,137.3973,137.8052,97531.0
2016-05-13 09:40:00,158.72,159.39,158.72,159.01,24691.0,137.7445,138.3259,137.7445,137.9961,24691.0
2016-05-13 09:50:00,159.1,159.28,158.4,158.45,23382.0,138.0742,138.2305,137.4668,137.5101,23382.0
2016-05-13 10:00:00,158.55,158.81,158.2,158.37,29448.0,137.5969,137.8226,137.2932,137.4407,29448.0
2016-05-13 10:10:00,158.37,158.99,158.06,158.98,24692.0,137.4407,137.9788,137.1717,137.9701,24692.0
2016-05-13 10:20:00,158.97,158.97,158.3,158.31,25068.0,137.9614,137.9614,137.38,137.3886,25068.0
2016-05-13 10:30:00,158.29,158.37,158.0,158.11,18688.0,137.3713,137.4407,137.1196,137.2151,18688.0
2016-05-13 10:40:00,158.18,158.44,157.84,158.15,20729.0,137.2758,137.5015,136.9808,137.2498,20729.0
2016-05-13 10:50:00,158.1,158.5,157.89,158.45,31675.0,137.2064,137.5535,137.0242,137.5101,31675.0
2016-05-13 11:00:00,158.43,158.85,158.39,158.78,22068.0,137.4928,137.8573,137.4581,137.7965,22068.0
2016-05-13 11:10:00,158.85,158.86,158.18,158.58,15807.0,137.8573,137.866,137.2758,137.623,15807.0
2016-05-13 11:20:00,158.61,159.16,158.61,159.16,18060.0,137.649,138.1263,137.649,138.1263,18060.0
2016-05-13 11:30:00,159.17,159.32,158.89,159.07,17060.0,138.135,138.2652,137.892,138.0482,17060.0
2016-05-13 11:40:00,159.03,159.18,158.88,159.09,10074.0,138.0135,138.1437,137.8833,138.0656,10074.0
2016-05-13 11:50:00,159.02,159.12,158.82,158.97,16539.0,138.0048,138.0916,137.8312,137.9614,16539.0
2016-05-13 12:00:00,158.87,158.98,158.54,158.54,13319.0,137.8746,137.9701,137.5883,137.5883,13319.0
2016-05-13 12:10:00,158.61,158.78,158.54,158.69,12298.0,137.649,137.7965,137.5883,137.7184,12298.0
2016-05-13 12:20:00,158.68,158.86,158.63,158.79,20726.0,137.7097,137.866,137.6664,137.8052,20726.0
2016-05-13 12:30:00,158.79,158.87,158.54,158.58,11883.0,137.8052,137.8746,137.5883,137.623,11883.0
2016-05-13 12:40:00,158.55,158.62,158.31,158.55,10825.0,137.5969,137.6577,137.3886,137.5969,10825.0
2016-05-13 12:50:00,158.57,158.73,158.38,158.42,15733.0,137.6143,137.7531,137.4494,137.4841,15733.0
2016-05-13 13:00:00,158.44,158.59,158.36,158.42,10717.0,137.5015,137.6316,137.432,137.4841,10717.0
2016-05-13 13:10:00,158.47,158.71,158.47,158.59,13134.0,137.5275,137.7358,137.5275,137.6316,13134.0
2016-05-13 13:20:00,158.55,158.62,158.13,158.16,12192.0,137.5969,137.6577,137.2324,137.2585,12192.0
2016-05-13 13:30:00,158.16,158.27,157.98,158.01,17768.0,137.2585,137.3539,137.1023,137.1283,17768.0
2016-05-13 13:40:00,158.0,158.02,157.76,157.81,12320.0,137.1196,137.137,136.9113,136.9547,12320.0
2016-05-13 13:50:00,157.7,157.83,157.5,157.63,26049.0,136.8593,136.9721,136.6857,136.7985,26049.0
2016-05-13 14:00:00,157.55,157.75,157.47,157.68,24546.0,136.7291,136.9027,136.6597,136.8419,24546.0
2016-05-13 14:10:00,157.68,157.76,157.53,157.66,14509.0,136.8419,136.9113,136.7117,136.8245,14509.0
2016-05-13 14:20:00,157.56,157.58,157.21,157.45,21839.0,136.7378,136.7551,136.434,136.6423,21839.0
2016-05-13 14:30:00,157.41,157.56,157.17,157.25,14232.0,136.6076,136.7378,136.3993,136.4687,14232.0
2016-05-13 14:40:00,157.24,157.3,156.92,157.22,37090.0,136.4601,136.5121,136.1823,136.4427,37090.0
2016-05-13 14:50:00,157.21,157.35,157.09,157.34,28808.0,136.434,136.5555,136.3299,136.5468,28808.0
2016-05-13 15:00:00,157.28,157.47,157.18,157.32,20627.0,136.4948,136.6597,136.408,136.5295,20627.0
2016-05-13 15:10:00,157.34,157.5,157.29,157.33,38487.0,136.5468,136.6857,136.5034,136.5382,38487.0
2016-05-13 15:20:00,157.32,157.44,157.3,157.43,37336.0,136.5295,136.6336,136.5121,136.6249,37336.0
2016-05-13 15:30:00,157.43,157.7,157.4,157.62,28228.0,136.6249,136.8593,136.5989,136.7898,28228.0
2016-05-13 15:40:00,157.63,157.89,157.5,157.68,46455.0,136.7985,137.0242,136.6857,136.8419,46455.0
2016-05-13 15:50:00,157.65,157.81,157.6,157.73,67491.0,136.8159,136.9547,136.7725,136.8853,67491.0
2016-05-16 09:30:00,157.56,158.56,157.37,157.6,36063.0,136.7378,137.6056,136.5729,136.7725,36063.0
2016-05-16 09:40:00,157.75,158.59,157.69,158.23,20383.0,136.9027,137.6316,136.8506,137.3192,20383.0
2016-05-16 09:50:00,158.22,158.41,156.91,157.12,59660.0,137.3105,137.4754,136.1737,136.3559,59660.0
2016-05-16 10:00:00,157.12,158.13,157.1,158.13,41662.0,136.3559,137.2324,136.3386,137.2324,41662.0
2016-05-16 10:10:00,158.13,158.79,158.13,158.22,12726.0,137.2324,137.8052,137.2324,137.3105,12726.0
2016-05-16 10:20:00,158.15,158.2,157.84,158.05,18460.0,137.2498,137.2932,136.9808,137.163,18460.0
2016-05-16 10:30:00,157.98,158.21,157.83,158.21,7088.0,137.1023,137.3019,136.9721,137.3019,7088.0
2016-05-16 10:40:00,158.12,158.66,158.11,158.59,8799.0,137.2238,137.6924,137.2151,137.6316,8799.0
2016-05-16 10:50:00,158.71,158.97,158.7,158.9,8224.0,137.7358,137.9614,137.7271,137.9007,8224.0
2016-05-16 11:00:00,158.84,159.21,158.77,158.84,18462.0,137.8486,138.1697,137.7879,137.8486,18462.0
2016-05-16 11:10:00,158.8,158.98,158.61,158.82,9668.0,137.8139,137.9701,137.649,137.8312,9668.0
2016-05-16 11:20:00,158.81,158.87,158.61,158.82,17616.0,137.8226,137.8746,137.649,137.8312,17616.0
2016-05-16 11:30:00,158.86,158.92,158.71,158.77,13775.0,137.866,137.918,137.7358,137.7879,13775.0
2016-05-16 11:40:00,158.78,159.08,158.78,158.91,13644.0,137.7965,138.0569,137.7965,137.9094,13644.0
2016-05-16 11:50:00,158.94,159.17,158.84,159.17,27373.0,137.9354,138.135,137.8486,138.135,27373.0
2016-05-16 12:00:00,159.09,159.13,158.98,159.1,14381.0,138.0656,138.1003,137.9701,138.0742,14381.0
2016-05-16 12:10:00,159.11,159.15,158.91,158.92,10855.0,138.0829,138.1176,137.9094,137.918,10855.0
2016-05-16 12:20:00,159.01,159.06,158.65,158.71,11033.0,137.9961,138.0395,137.6837,137.7358,11033.0
2016-05-16 12:30:00,158.76,158.77,158.53,158.63,12113.0,137.7792,137.7879,137.5796,137.6664,12113.0
2016-05-16 12:40:00,158.65,158.66,158.36,158.46,14611.0,137.6837,137.6924,137.432,137.5188,14611.0
2016-05-16 12:50:00,158.46,158.7,158.46,158.64,9154.0,137.5188,137.7271,137.5188,137.675,9154.0
2016-05-16 13:00:00,158.61,158.63,158.25,158.25,21400.0,137.649,137.6664,137.3366,137.3366,21400.0
2016-05-16 13:10:00,158.35,158.46,158.26,158.41,8838.0,137.4234,137.5188,137.3453,137.4754,8838.0
2016-05-16 13:20:00,158.44,158.57,158.43,158.52,8173.0,137.5015,137.6143,137.4928,137.5709,8173.0
2016-05-16 13:30:00,158.59,158.62,158.4,158.47,11290.0,137.6316,137.6577,137.4668,137.5275,11290.0
2016-05-16 13:40:00,158.48,158.48,157.91,158.08,28178.0,137.5362,137.5362,137.0415,137.189,28178.0
2016-05-16 13:50:00,158.06,158.4,158.06,158.31,9873.0,137.1717,137.4668,137.1717,137.3886,9873.0
2016-05-16 14:00:00,158.36,158.84,158.33,158.77,14392.0,137.432,137.8486,137.406,137.7879,14392.0
2016-05-16 14:10:00,158.8,159.03,158.69,158.99,16940.0,137.8139,138.0135,137.7184,137.9788,16940.0
2016-05-16 14:20:00,159.01,159.19,158.97,159.12,16041.0,137.9961,138.1524,137.9614,138.0916,16041.0
2016-05-16 14:30:00,159.12,159.13,158.79,158.81,10534.0,138.0916,138.1003,137.8052,137.8226,10534.0
2016-05-16 14:40:00,158.81,159.12,158.81,158.9,14718.0,137.8226,138.0916,137.8226,137.9007,14718.0
2016-05-16 14:50:00,158.9,159.0,158.79,158.98,8800.0,137.9007,137.9875,137.8052,137.9701,8800.0
2016-05-16 15:00:00,158.95,159.21,158.95,159.18,16963.0,137.9441,138.1697,137.9441,138.1437,16963.0
2016-05-16 15:10:00,159.17,159.19,158.91,158.93,18588.0,138.135,138.1524,137.9094,137.9267,18588.0
2016-05-16 15:20:00,158.95,159.04,158.91,158.94,17135.0,137.9441,138.0222,137.9094,137.9354,17135.0
2016-05-16 15:30:00,158.94,158.94,158.59,158.73,23885.0,137.9354,137.9354,137.6316,137.7531,23885.0
2016-05-16 15:40:00,158.72,158.88,158.55,158.65,31009.0,137.7445,137.8833,137.5969,137.6837,31009.0
2016-05-16 15:50:00,158.65,158.66,158.43,158.61,70152.0,137.6837,137.6924,137.4928,137.649,70152.0
2016-05-17 09:30:00,158.57,159.42,158.07,159.4,37604.0,137.6143,138.352,137.1804,138.3346,37604.0
2016-05-17 09:40:00,159.37,160.27,159.23,160.14,34406.0,138.3086,139.0896,138.1871,138.9768,34406.0
2016-05-17 09:50:00,160.14,160.44,159.71,159.9,33872.0,138.9768,139.2372,138.6036,138.7685,33872.0
2016-05-17 10:00:00,160.13,160.18,159.46,159.89,23568.0,138.9681,139.0115,138.3867,138.7598,23568.0
2016-05-17 10:10:00,159.9,160.13,159.62,159.95,26543.0,138.7685,138.9681,138.5255,138.8119,26543.0
2016-05-17 10:20:00,159.96,160.13,159.83,160.12,19313.0,138.8206,138.9681,138.7078,138.9594,19313.0
2016-05-17 10:30:00,160.02,160.37,159.77,160.37,22415.0,138.8727,139.1764,138.6557,139.1764,22415.0
2016-05-17 10:40:00,160.42,160.68,160.17,160.22,30084.0,139.2198,139.4454,139.0028,139.0462,30084.0
2016-05-17 10:50:00,160.24,160.59,160.21,160.31,21443.0,139.0636,139.3673,139.0376,139.1243,21443.0
2016-05-17 11:00:00,160.37,160.51,160.14,160.27,24043.0,139.1764,139.2979,138.9768,139.0896,24043.0
2016-05-17 11:10:00,160.28,160.5,160.15,160.23,38272.0,139.0983,139.2892,138.9855,139.0549,38272.0
2016-05-17 11:20:00,160.26,160.53,160.13,160.22,19984.0,139.0809,139.3153,138.9681,139.0462,19984.0
2016-05-17 11:30:00,160.21,160.41,160.13,160.34,24107.0,139.0376,139.2111,138.9681,139.1504,24107.0
2016-05-17 11:40:00,160.41,160.54,160.21,160.47,18504.0,139.2111,139.3239,139.0376,139.2632,18504.0
2016-05-17 11:50:00,160.49,160.57,160.26,160.34,19508.0,139.2805,139.35,139.0809,139.1504,19508.0
2016-05-17 12:00:00,160.35,160.36,160.01,160.04,16221.0,139.1591,139.1677,138.864,138.89,16221.0
2016-05-17 12:10:00,159.97,160.01,159.53,159.56,17207.0,138.8293,138.864,138.4474,138.4735,17207.0
2016-05-17 12:20:00,159.5,159.71,159.44,159.54,15296.0,138.4214,138.6036,138.3693,138.4561,15296.0
2016-05-17 12:30:00,159.53,159.9,159.48,159.84,11757.0,138.4474,138.7685,138.404,138.7165,11757.0
2016-05-17 12:40:00,159.82,159.94,159.61,159.75,25485.0,138.6991,138.8032,138.5168,138.6383,25485.0
2016-05-17 12:50:00,159.81,159.81,159.15,159.27,38544.0,138.6904,138.6904,138.1176,138.2218,38544.0
2016-05-17 13:00:00,159.24,159.36,159.05,159.36,14975.0,138.1957,138.2999,138.0309,138.2999,14975.0
2016-05-17 13:10:00,159.34,159.63,159.34,159.54,20430.0,138.2825,138.5342,138.2825,138.4561,20430.0
2016-05-17 13:20:00,159.51,159.84,159.51,159.51,16765.0,138.4301,138.7165,138.4301,138.4301,16765.0
2016-05-17 13:30:00,159.55,159.76,159.5,159.59,18340.0,138.4648,138.647,138.4214,138.4995,18340.0
2016-05-17 13:40:00,159.59,159.62,159.44,159.48,16234.0,138.4995,138.5255,138.3693,138.404,16234.0
2016-05-17 13:50:00,159.47,159.48,159.07,159.09,24812.0,138.3953,138.404,138.0482,138.0656,24812.0
2016-05-17 14:00:00,159.07,159.13,158.86,158.86,24584.0,138.0482,138.1003,137.866,137.866,24584.0
2016-05-17 14:10:00,158.83,158.87,158.42,158.44,24380.0,137.8399,137.8746,137.4841,137.5015,24380.0
2016-05-17 14:20:00,158.42,158.46,157.85,158.17,51173.0,137.4841,137.5188,136.9894,137.2671,51173.0
2016-05-17 14:30:00,158.21,158.56,158.1,158.47,25547.0,137.3019,137.6056,137.2064,137.5275,25547.0
2016-05-17 14:40:00,158.45,158.73,158.31,158.6,29232.0,137.5101,137.7531,137.3886,137.6403,29232.0
2016-05-17 14:50:00,158.55,158.8,158.2,158.79,22725.0,137.5969,137.8139,137.2932,137.8052,22725.0
2016-05-17 15:00:00,158.78,158.98,158.62,158.89,18834.0,137.7965,137.9701,137.6577,137.892,18834.0
2016-05-17 15:10:00,158.89,158.91,158.46,158.47,27988.0,137.892,137.9094,137.5188,137.5275,27988.0
2016-05-17 15:20:00,158.48,158.73,158.29,158.45,33021.0,137.5362,137.7531,137.3713,137.5101,33021.0
2016-05-17 15:30:00,158.47,158.87,158.39,158.83,39280.0,137.5275,137.8746,137.4581,137.8399,39280.0
2016-05-17 15:40:00,158.83,158.87,158.57,158.71,52734.0,137.8399,137.8746,137.6143,137.7358,52734.0
2016-05-17 15:50:00,158.66,158.76,158.51,158.72,94742.0,137.6924,137.7792,137.5622,137.7445,94742.0
2016-05-18 09:30:00,158.0,158.59,158.0,158.53,29007.0,137.1196,137.6316,137.1196,137.5796,29007.0
2016-05-18 09:40:00,158.57,158.73,158.19,158.2,24028.0,137.6143,137.7531,137.2845,137.2932,24028.0
2016-05-18 09:50:00,158.15,158.99,158.09,158.97,13261.0,137.2498,137.9788,137.1977,137.9614,13261.0
2016-05-18 10:00:00,159.08,159.56,159.02,159.49,17484.0,138.0569,138.4735,138.0048,138.4127,17484.0
2016-05-18 10:10:00,159.53,159.98,159.43,159.82,18152.0,138.4474,138.8379,138.3606,138.6991,18152.0
2016-05-18 10:20:00,159.83,160.24,159.81,159.85,21411.0,138.7078,139.0636,138.6904,138.7251,21411.0
2016-05-18 10:30:00,159.8,160.08,159.67,159.67,14897.0,138.6817,138.9247,138.5689,138.5689,14897.0
2016-05-18 10:40:00,159.67,159.91,159.56,159.88,6036.0,138.5689,138.7772,138.4735,138.7512,6036.0
2016-05-18 10:50:00,159.9,159.94,159.43,159.5,28985.0,138.7685,138.8032,138.3606,138.4214,28985.0
2016-05-18 11:00:00,159.59,159.78,159.5,159.63,19488.0,138.4995,138.6644,138.4214,138.5342,19488.0
2016-05-18 11:10:00,159.64,159.74,159.42,159.5,18248.0,138.5429,138.6297,138.352,138.4214,18248.0
2016-05-18 11:20:00,159.49,159.82,159.43,159.81,10059.0,138.4127,138.6991,138.3606,138.6904,10059.0
2016-05-18 11:30:00,159.78,160.16,159.59,160.1,24000.0,138.6644,138.9942,138.4995,138.9421,24000.0
2016-05-18 11:40:00,160.06,160.09,159.9,159.98,11422.0,138.9074,138.9334,138.7685,138.8379,11422.0
2016-05-18 11:50:00,159.97,159.97,159.31,159.4,28249.0,138.8293,138.8293,138.2565,138.3346,28249.0
2016-05-18 12:00:00,159.37,159.46,159.21,159.38,23871.0,138.3086,138.3867,138.1697,138.3172,23871.0
2016-05-18 12:10:00,159.41,159.43,159.23,159.38,8705.0,138.3433,138.3606,138.1871,138.3172,8705.0
2016-05-18 12:20:00,159.38,159.77,159.38,159.5,13891.0,138.3172,138.6557,138.3172,138.4214,13891.0
2016-05-18 12:30:00,159.55,159.81,159.55,159.7,10499.0,138.4648,138.6904,138.4648,138.595,10499.0
2016-05-18 12:40:00,159.71,159.87,159.64,159.84,10026.0,138.6036,138.7425,138.5429,138.7165,10026.0
2016-05-18 12:50:00,159.87,160.15,159.71,160.15,7884.0,138.7425,138.9855,138.6036,138.9855,7884.0
2016-05-18 13:00:00,160.18,160.34,159.97,160.03,10231.0,139.0115,139.1504,138.8293,138.8813,10231.0
2016-05-18 13:10:00,160.06,160.23,160.0,160.14,12573.0,138.9074,139.0549,138.8553,138.9768,12573.0
2016-05-18 13:20:00,160.08,160.49,160.04,160.37,19659.0,138.9247,139.2805,138.89,139.1764,19659.0
2016-05-18 13:30:00,160.41,160.61,160.36,160.48,16744.0,139.2111,139.3847,139.1677,139.2719,16744.0
2016-05-18 13:40:00,160.47,160.63,160.44,160.61,12279.0,139.2632,139.402,139.2372,139.3847,12279.0
2016-05-18 13:50:00,160.6,160.6,160.27,160.27,13678.0,139.376,139.376,139.0896,139.0896,13678.0
2016-05-18 14:00:00,160.17,160.17,158.87,159.92,102757.0,139.0028,139.0028,137.8746,138.7859,102757.0
2016-05-18 14:10:00,159.81,159.85,158.9,159.42,38359.0,138.6904,138.7251,137.9007,138.352,38359.0
2016-05-18 14:20:00,159.38,159.38,158.56,158.73,34839.0,138.3172,138.3172,137.6056,137.7531,34839.0
2016-05-18 14:30:00,158.62,158.93,158.28,158.85,31152.0,137.6577,137.9267,137.3626,137.8573,31152.0
2016-05-18 14:40:00,158.85,159.4,158.83,159.33,24697.0,137.8573,138.3346,137.8399,138.2738,24697.0
2016-05-18 14:50:00,159.41,159.75,159.4,159.64,26957.0,138.3433,138.6383,138.3346,138.5429,26957.0
2016-05-18 15:00:00,159.61,160.18,159.61,159.87,30363.0,138.5168,139.0115,138.5168,138.7425,30363.0
2016-05-18 15:10:00,159.88,159.89,159.42,159.59,18299.0,138.7512,138.7598,138.352,138.4995,18299.0
2016-05-18 15:20:00,159.55,159.56,159.24,159.24,26225.0,138.4648,138.4735,138.1957,138.1957,26225.0
2016-05-18 15:30:00,159.28,159.6,159.1,159.11,44375.0,138.2305,138.5082,138.0742,138.0829,44375.0
2016-05-18 15:40:00,159.07,159.66,159.04,159.57,39286.0,138.0482,138.5602,138.0222,138.4821,39286.0
2016-05-18 15:50:00,159.59,159.59,159.28,159.49,82949.0,138.4995,138.4995,138.2305,138.4127,82949.0
2016-05-19 09:30:00,158.46,159.98,158.15,159.98,25079.0,137.5188,138.8379,137.2498,138.8379,25079.0
2016-05-19 09:40:00,159.69,160.22,159.28,159.67,31903.0,138.5863,139.0462,138.2305,138.5689,31903.0
2016-05-19 09:50:00,159.76,160.2,158.77,158.95,38857.0,138.647,139.0289,137.7879,137.9441,38857.0
2016-05-19 10:00:00,159.09,159.32,158.64,159.0,18457.0,138.0656,138.2652,137.675,137.9875,18457.0
2016-05-19 10:10:00,158.94,159.59,158.93,159.49,38567.0,137.9354,138.4995,137.9267,138.4127,38567.0
2016-05-19 10:20:00,159.46,159.77,159.38,159.63,22888.0,138.3867,138.6557,138.3172,138.5342,22888.0
2016-05-19 10:30:00,159.54,159.82,159.32,159.38,12324.0,138.4561,138.6991,138.2652,138.3172,12324.0
2016-05-19 10:40:00,159.32,159.74,159.2,159.72,29944.0,138.2652,138.6297,138.161,138.6123,29944.0
2016-05-19 10:50:00,159.61,159.61,159.19,159.47,13518.0,138.5168,138.5168,138.1524,138.3953,13518.0
2016-05-19 11:00:00,159.49,159.8,159.22,159.3,40139.0,138.4127,138.6817,138.1784,138.2478,40139.0
2016-05-19 11:10:00,159.26,159.27,158.93,159.27,27165.0,138.2131,138.2218,137.9267,138.2218,27165.0
2016-05-19 11:20:00,159.19,159.4,159.08,159.24,10856.0,138.1524,138.3346,138.0569,138.1957,10856.0
2016-05-19 11:30:00,159.25,159.25,158.43,158.47,34525.0,138.2044,138.2044,137.4928,137.5275,34525.0
2016-05-19 11:40:00,158.46,158.5,158.23,158.4,12900.0,137.5188,137.5535,137.3192,137.4668,12900.0
2016-05-19 11:50:00,158.36,158.48,158.17,158.38,13077.0,137.432,137.5362,137.2671,137.4494,13077.0
2016-05-19 12:00:00,158.34,158.46,158.22,158.46,14067.0,137.4147,137.5188,137.3105,137.5188,14067.0
2016-05-19 12:10:00,158.53,158.67,158.49,158.59,5992.0,137.5796,137.7011,137.5449,137.6316,5992.0
2016-05-19 12:20:00,158.56,158.67,158.42,158.45,8831.0,137.6056,137.7011,137.4841,137.5101,8831.0
2016-05-19 12:30:00,158.39,158.44,158.15,158.43,11680.0,137.4581,137.5015,137.2498,137.4928,11680.0
2016-05-19 12:40:00,158.44,158.45,158.11,158.25,7458.0,137.5015,137.5101,137.2151,137.3366,7458.0
2016-05-19 12:50:00,158.2,158.2,157.85,157.85,11840.0,137.2932,137.2932,136.9894,136.9894,11840.0
2016-05-19 13:00:00,157.84,158.02,157.83,157.94,10507.0,136.9808,137.137,136.9721,137.0675,10507.0
2016-05-19 13:10:00,157.9,158.23,157.84,158.22,9188.0,137.0328,137.3192,136.9808,137.3105,9188.0
2016-05-19 13:20:00,158.19,158.3,158.05,158.24,11433.0,137.2845,137.38,137.163,137.3279,11433.0
2016-05-19 13:30:00,158.26,158.6,158.17,158.54,13958.0,137.3453,137.6403,137.2671,137.5883,13958.0
2016-05-19 13:40:00,158.52,158.7,158.46,158.55,7460.0,137.5709,137.7271,137.5188,137.5969,7460.0
2016-05-19 13:50:00,158.52,158.6,158.39,158.56,11906.0,137.5709,137.6403,137.4581,137.6056,11906.0
2016-05-19 14:00:00,158.57,158.69,158.46,158.69,13867.0,137.6143,137.7184,137.5188,137.7184,13867.0
2016-05-19 14:10:00,158.7,159.22,158.7,159.14,15084.0,137.7271,138.1784,137.7271,138.109,15084.0
2016-05-19 14:20:00,159.15,159.43,159.1,159.43,18914.0,138.1176,138.3606,138.0742,138.3606,18914.0
2016-05-19 14:30:00,159.41,159.43,158.8,158.8,11106.0,138.3433,138.3606,137.8139,137.8139,11106.0
2016-05-19 14:40:00,158.82,158.96,158.69,158.88,10261.0,137.8312,137.9527,137.7184,137.8833,10261.0
2016-05-19 14:50:00,158.89,158.97,158.83,158.95,11709.0,137.892,137.9614,137.8399,137.9441,11709.0
2016-05-19 15:00:00,158.92,159.51,158.92,159.49,18063.0,137.918,138.4301,137.918,138.4127,18063.0
2016-05-19 15:10:00,159.47,159.57,159.35,159.48,14774.0,138.3953,138.4821,138.2912,138.404,14774.0
2016-05-19 15:20:00,159.45,159.72,159.36,159.36,17002.0,138.378,138.6123,138.2999,138.2999,17002.0
2016-05-19 15:30:00,159.34,159.39,159.12,159.37,19268.0,138.2825,138.3259,138.0916,138.3086,19268.0
2016-05-19 15:40:00,159.37,159.42,159.01,159.18,46793.0,138.3086,138.352,137.9961,138.1437,46793.0
2016-05-19 15:50:00,159.18,159.21,158.92,159.06,82482.0,138.1437,138.1697,137.918,138.0395,82482.0
2016-05-20 09:30:00,160.34,161.0,159.53,160.61,95690.0,139.1504,139.7232,138.4474,139.3847,95690.0
2016-05-20 09:40:00,160.66,160.91,160.2,160.35,27118.0,139.4281,139.645,139.0289,139.1591,27118.0
2016-05-20 09:50:00,160.5,161.14,160.5,161.08,15267.0,139.2892,139.8446,139.2892,139.7926,15267.0
2016-05-20 10:00:00,161.05,161.72,160.7,161.59,41544.0,139.7665,140.348,139.4628,140.2352,41544.0
2016-05-20 10:10:00,161.63,161.99,161.63,161.92,40899.0,140.2699,140.5823,140.2699,140.5216,40899.0
2016-05-20 10:20:00,161.98,162.0,160.99,161.2,23572.0,140.5736,140.591,139.7145,139.8967,23572.0
2016-05-20 10:30:00,161.15,161.35,160.86,161.1,17660.0,139.8533,140.0269,139.6017,139.8099,17660.0
2016-05-20 10:40:00,161.09,161.2,160.9,160.94,7873.0,139.8013,139.8967,139.6364,139.6711,7873.0
2016-05-20 10:50:00,161.02,161.03,160.79,160.92,5922.0,139.7405,139.7492,139.5409,139.6537,5922.0
2016-05-20 11:00:00,160.89,161.04,160.88,160.97,6600.0,139.6277,139.7579,139.619,139.6971,6600.0
2016-05-20 11:10:00,161.04,161.29,160.98,161.29,8280.0,139.7579,139.9748,139.7058,139.9748,8280.0
2016-05-20 11:20:00,161.28,161.48,161.27,161.4,17320.0,139.9661,140.1397,139.9575,140.0703,17320.0
2016-05-20 11:30:00,161.4,162.0,161.28,161.94,103679.0,140.0703,140.591,139.9661,140.5389,103679.0
2016-05-20 11:40:00,161.91,162.46,161.91,162.01,43550.0,140.5129,140.9902,140.5129,140.5997,43550.0
2016-05-20 11:50:00,162.01,162.09,161.84,162.04,8545.0,140.5997,140.6691,140.4521,140.6257,8545.0
2016-05-20 12:00:00,162.02,162.08,161.43,161.52,21395.0,140.6084,140.6604,140.0963,140.1744,21395.0
2016-05-20 12:10:00,161.5,161.5,161.34,161.48,6968.0,140.1571,140.1571,140.0182,140.1397,6968.0
2016-05-20 12:20:00,161.53,161.82,161.53,161.59,18509.0,140.1831,140.4348,140.1831,140.2352,18509.0
2016-05-20 12:30:00,161.53,161.76,161.4,161.68,17552.0,140.1831,140.3827,140.0703,140.3133,17552.0
2016-05-20 12:40:00,161.64,161.89,161.62,161.82,6468.0,140.2786,140.4955,140.2612,140.4348,6468.0
2016-05-20 12:50:00,161.85,161.9,161.51,161.52,6884.0,140.4608,140.5042,140.1658,140.1744,6884.0
2016-05-20 13:00:00,161.56,161.56,161.35,161.39,16902.0,140.2091,140.2091,140.0269,140.0616,16902.0
2016-05-20 13:10:00,161.37,161.79,161.35,161.75,13014.0,140.0443,140.4087,140.0269,140.374,13014.0
2016-05-20 13:20:00,161.74,161.79,161.39,161.39,5853.0,140.3654,140.4087,140.0616,140.0616,5853.0
2016-05-20 13:30:00,161.37,161.43,161.11,161.4,36715.0,140.0443,140.0963,139.8186,140.0703,36715.0
2016-05-20 13:40:00,161.4,161.49,161.16,161.3,6075.0,140.0703,140.1484,139.862,139.9835,6075.0
2016-05-20 13:50:00,161.27,161.41,161.26,161.31,8295.0,139.9575,140.079,139.9488,139.9922,8295.0
2016-05-20 14:00:00,161.3,161.54,161.23,161.34,7994.0,139.9835,140.1918,139.9228,140.0182,7994.0
2016-05-20 14:10:00,161.38,161.65,161.34,161.56,16569.0,140.0529,140.2873,140.0182,140.2091,16569.0
2016-05-20 14:20:00,161.5,161.9,161.47,161.83,12037.0,140.1571,140.5042,140.131,140.4435,12037.0
2016-05-20 14:30:00,161.81,161.96,161.76,161.83,18261.0,140.4261,140.5563,140.3827,140.4435,18261.0
2016-05-20 14:40:00,161.83,161.88,161.58,161.66,65981.0,140.4435,140.4869,140.2265,140.2959,65981.0
2016-05-20 14:50:00,161.66,161.74,161.48,161.53,14345.0,140.2959,140.3654,140.1397,140.1831,14345.0
2016-05-20 15:00:00,161.55,161.56,161.07,161.16,25652.0,140.2005,140.2091,139.7839,139.862,25652.0
2016-05-20 15:10:00,161.16,161.57,161.12,161.54,20043.0,139.862,140.2178,139.8273,140.1918,20043.0
2016-05-20 15:20:00,161.52,161.55,161.35,161.35,29373.0,140.1744,140.2005,140.0269,140.0269,29373.0
2016-05-20 15:30:00,161.33,161.52,161.33,161.4,30521.0,140.0095,140.1744,140.0095,140.0703,30521.0
2016-05-20 15:40:00,161.4,161.61,161.4,161.55,37083.0,140.0703,140.2525,140.0703,140.2005,37083.0
2016-05-20 15:50:00,161.53,161.75,161.51,161.63,103671.0,140.1831,140.374,140.1658,140.2699,103671.0
2016-05-23 09:30:00,161.65,162.0,161.11,161.45,22385.0,140.2873,140.591,139.8186,140.1137,22385.0
2016-05-23 09:40:00,161.57,162.0,161.23,162.0,44413.0,140.2178,140.591,139.9228,140.591,44413.0
2016-05-23 09:50:00,162.04,162.14,161.47,161.74,27610.0,140.6257,140.7125,140.131,140.3654,27610.0
2016-05-23 10:00:00,161.74,162.09,161.73,161.96,33935.0,140.3654,140.6691,140.3567,140.5563,33935.0
2016-05-23 10:10:00,161.97,162.32,161.81,162.32,23826.0,140.565,140.8687,140.4261,140.8687,23826.0
2016-05-23 10:20:00,162.32,162.57,161.96,161.97,40411.0,140.8687,141.0857,140.5563,140.565,40411.0
2016-05-23 10:30:00,161.89,162.09,161.5,161.56,14746.0,140.4955,140.6691,140.1571,140.2091,14746.0
2016-05-23 10:40:00,161.61,161.75,161.51,161.64,9291.0,140.2525,140.374,140.1658,140.2786,9291.0
2016-05-23 10:50:00,161.7,161.84,161.6,161.72,6414.0,140.3306,140.4521,140.2439,140.348,6414.0
2016-05-23 11:00:00,161.73,162.04,161.73,161.88,11604.0,140.3567,140.6257,140.3567,140.4869,11604.0
2016-05-23 11:10:00,161.8,161.93,161.59,161.64,10415.0,140.4174,140.5302,140.2352,140.2786,10415.0
2016-05-23 11:20:00,161.72,161.72,161.5,161.69,12980.0,140.348,140.348,140.1571,140.322,12980.0
2016-05-23 11:30:00,161.73,161.74,161.35,161.39,18937.0,140.3567,140.3654,140.0269,140.0616,18937.0
2016-05-23 11:40:00,161.41,161.52,161.1,161.43,18398.0,140.079,140.1744,139.8099,140.0963,18398.0
2016-05-23 11:50:00,161.41,161.46,161.14,161.33,34010.0,140.079,140.1224,139.8446,140.0095,34010.0
2016-05-23 12:00:00,161.39,161.62,161.24,161.53,37643.0,140.0616,140.2612,139.9314,140.1831,37643.0
2016-05-23 12:10:00,161.54,161.67,161.5,161.66,10260.0,140.1918,140.3046,140.1571,140.2959,10260.0
2016-05-23 12:20:00,161.67,161.7,161.52,161.58,11205.0,140.3046,140.3306,140.1744,140.2265,11205.0
2016-05-23 12:30:00,161.57,161.67,161.53,161.57,7862.0,140.2178,140.3046,140.1831,140.2178,7862.0
2016-05-23 12:40:00,161.58,161.78,161.54,161.7,7590.0,140.2265,140.4001,140.1918,140.3306,7590.0
2016-05-23 12:50:00,161.7,161.74,161.54,161.64,9372.0,140.3306,140.3654,140.1918,140.2786,9372.0
2016-05-23 13:00:00,161.7,162.02,161.7,161.94,25205.0,140.3306,140.6084,140.3306,140.5389,25205.0
2016-05-23 13:10:00,161.96,162.16,161.93,162.12,6788.0,140.5563,140.7299,140.5302,140.6951,6788.0
2016-05-23 13:20:00,162.12,162.3,162.11,162.17,18602.0,140.6951,140.8514,140.6865,140.7385,18602.0
2016-05-23 13:30:00,162.13,162.13,161.77,161.96,17095.0,140.7038,140.7038,140.3914,140.5563,17095.0
2016-05-23 13:40:00,161.93,161.97,161.75,161.93,8083.0,140.5302,140.565,140.374,140.5302,8083.0
2016-05-23 13:50:00,161.97,162.14,161.9,162.07,13142.0,140.565,140.7125,140.5042,140.6517,13142.0
2016-05-23 14:00:00,162.09,162.1,161.91,161.97,11392.0,140.6691,140.6778,140.5129,140.565,11392.0
2016-05-23 14:10:00,161.98,162.27,161.97,162.24,18371.0,140.5736,140.8253,140.565,140.7993,18371.0
2016-05-23 14:20:00,162.23,162.68,162.23,162.65,42466.0,140.7906,141.1811,140.7906,141.1551,42466.0
2016-05-23 14:30:00,162.66,162.78,162.43,162.45,26433.0,141.1638,141.2679,140.9642,140.9815,26433.0
2016-05-23 14:40:00,162.45,162.6,162.4,162.59,21291.0,140.9815,141.1117,140.9381,141.103,21291.0
2016-05-23 14:50:00,162.59,162.64,162.38,162.44,33135.0,141.103,141.1464,140.9208,140.9728,33135.0
2016-05-23 15:00:00,162.44,162.47,162.14,162.21,16246.0,140.9728,140.9989,140.7125,140.7732,16246.0
2016-05-23 15:10:00,162.18,162.44,162.16,162.35,24055.0,140.7472,140.9728,140.7299,140.8947,24055.0
2016-05-23 15:20:00,162.33,162.45,162.25,162.44,30915.0,140.8774,140.9815,140.808,140.9728,30915.0
2016-05-23 15:30:00,162.38,162.53,162.32,162.39,34896.0,140.9208,141.051,140.8687,140.9295,34896.0
2016-05-23 15:40:00,162.39,162.53,162.13,162.2,51091.0,140.9295,141.051,140.7038,140.7646,51091.0
2016-05-23 15:50:00,162.18,162.22,161.93,162.08,80215.0,140.7472,140.7819,140.5302,140.6604,80215.0
2016-05-24 09:30:00,162.97,164.06,161.99,163.98,68005.0,141.4328,142.3788,140.5823,142.3093,68005.0
2016-05-24 09:40:00,163.99,164.8,163.8,164.32,50355.0,142.318,143.021,142.1531,142.6044,50355.0
2016-05-24 09:50:00,164.4,164.63,164.09,164.15,30763.0,142.6738,142.8734,142.4048,142.4569,30763.0
2016-05-24 10:00:00,164.09,164.34,164.02,164.34,50664.0,142.4048,142.6218,142.344,142.6218,50664.0
2016-05-24 10:10:00,164.29,164.3,164.09,164.22,32915.0,142.5784,142.587,142.4048,142.5176,32915.0
2016-05-24 10:20:00,164.3,164.75,164.18,164.63,40992.0,142.587,142.9776,142.4829,142.8734,40992.0
2016-05-24 10:30:00,164.61,164.74,164.37,164.55,18301.0,142.8561,142.9689,142.6478,142.804,18301.0
2016-05-24 10:40:00,164.55,164.69,164.45,164.67,12352.0,142.804,142.9255,142.7172,142.9081,12352.0
2016-05-24 10:50:00,164.69,164.74,164.35,164.4,19249.0,142.9255,142.9689,142.6304,142.6738,19249.0
2016-05-24 11:00:00,164.45,164.81,164.43,164.71,13098.0,142.7172,143.0296,142.6999,142.9429,13098.0
2016-05-24 11:10:00,164.66,164.9,164.64,164.81,25142.0,142.8995,143.1077,142.8821,143.0296,25142.0
2016-05-24 11:20:00,164.83,164.98,164.68,164.68,24166.0,143.047,143.1772,142.9168,142.9168,24166.0
2016-05-24 11:30:00,164.63,164.64,164.24,164.41,18211.0,142.8734,142.8821,142.535,142.6825,18211.0
2016-05-24 11:40:00,164.43,164.6,164.43,164.54,7879.0,142.6999,142.8474,142.6999,142.7953,7879.0
2016-05-24 11:50:00,164.54,164.72,164.49,164.54,9598.0,142.7953,142.9515,142.7519,142.7953,9598.0
2016-05-24 12:00:00,164.58,164.71,164.49,164.55,9052.0,142.83,142.9429,142.7519,142.804,9052.0
2016-05-24 12:10:00,164.59,164.59,164.42,164.49,14109.0,142.8387,142.8387,142.6912,142.7519,14109.0
2016-05-24 12:20:00,164.47,164.63,164.38,164.39,11547.0,142.7346,142.8734,142.6565,142.6651,11547.0
2016-05-24 12:30:00,164.4,164.55,164.4,164.43,6741.0,142.6738,142.804,142.6738,142.6999,6741.0
2016-05-24 12:40:00,164.5,164.55,164.46,164.48,9360.0,142.7606,142.804,142.7259,142.7433,9360.0
2016-05-24 12:50:00,164.52,164.81,164.5,164.75,10236.0,142.778,143.0296,142.7606,142.9776,10236.0
2016-05-24 13:00:00,164.76,164.91,164.69,164.74,9505.0,142.9863,143.1164,142.9255,142.9689,9505.0
2016-05-24 13:10:00,164.74,164.87,164.72,164.83,14341.0,142.9689,143.0817,142.9515,143.047,14341.0
2016-05-24 13:20:00,164.81,164.88,164.73,164.77,15227.0,143.0296,143.0904,142.9602,142.9949,15227.0
2016-05-24 13:30:00,164.76,164.88,164.7,164.76,15850.0,142.9863,143.0904,142.9342,142.9863,15850.0
2016-05-24 13:40:00,164.75,164.82,164.62,164.66,19921.0,142.9776,143.0383,142.8648,142.8995,19921.0
2016-05-24 13:50:00,164.67,164.68,164.55,164.56,14826.0,142.9081,142.9168,142.804,142.8127,14826.0
2016-05-24 14:00:00,164.59,164.59,164.32,164.34,21443.0,142.8387,142.8387,142.6044,142.6218,21443.0
2016-05-24 14:10:00,164.34,164.5,164.3,164.41,11078.0,142.6218,142.7606,142.587,142.6825,11078.0
2016-05-24 14:20:00,164.38,164.47,164.33,164.4,10106.0,142.6565,142.7346,142.6131,142.6738,10106.0
2016-05-24 14:30:00,164.43,164.52,164.37,164.41,14463.0,142.6999,142.778,142.6478,142.6825,14463.0
2016-05-24 14:40:00,164.41,164.46,164.12,164.22,17739.0,142.6825,142.7259,142.4308,142.5176,17739.0
2016-05-24 14:50:00,164.21,164.59,164.2,164.5,14230.0,142.5089,142.8387,142.5003,142.7606,14230.0
2016-05-24 15:00:00,164.47,164.63,164.44,164.58,16071.0,142.7346,142.8734,142.7085,142.83,16071.0
2016-05-24 15:10:00,164.56,164.71,164.52,164.67,17192.0,142.8127,142.9429,142.778,142.9081,17192.0
2016-05-24 15:20:00,164.67,164.9,164.6,164.61,24141.0,142.9081,143.1077,142.8474,142.8561,24141.0
2016-05-24 15:30:00,164.64,164.7,164.38,164.51,32219.0,142.8821,142.9342,142.6565,142.7693,32219.0
2016-05-24 15:40:00,164.53,164.64,164.49,164.49,42516.0,142.7866,142.8821,142.7519,142.7519,42516.0
2016-05-24 15:50:00,164.49,164.55,164.29,164.34,84793.0,142.7519,142.804,142.5784,142.6218,84793.0
2016-05-25 09:30:00,165.0,165.36,164.73,165.2,29547.0,143.1945,143.507,142.9602,143.3681,29547.0
2016-05-25 09:40:00,165.02,165.67,165.02,165.34,23046.0,143.2119,143.776,143.2119,143.4896,23046.0
2016-05-25 09:50:00,165.41,165.56,165.23,165.41,12638.0,143.5504,143.6805,143.3941,143.5504,12638.0
2016-05-25 10:00:00,165.41,165.7,165.41,165.62,18229.0,143.5504,143.802,143.5504,143.7326,18229.0
2016-05-25 10:10:00,165.64,165.82,165.64,165.68,16667.0,143.75,143.9062,143.75,143.7847,16667.0
2016-05-25 10:20:00,165.71,165.97,165.4,165.45,27914.0,143.8107,144.0363,143.5417,143.5851,27914.0
2016-05-25 10:30:00,165.43,165.58,165.33,165.47,18937.0,143.5677,143.6979,143.4809,143.6024,18937.0
2016-05-25 10:40:00,165.47,165.5,165.17,165.22,15346.0,143.6024,143.6285,143.3421,143.3855,15346.0
2016-05-25 10:50:00,165.17,165.25,165.08,165.19,7985.0,143.3421,143.4115,143.264,143.3594,7985.0
2016-05-25 11:00:00,165.22,165.37,165.18,165.28,22135.0,143.3855,143.5156,143.3507,143.4375,22135.0
2016-05-25 11:10:00,165.33,165.34,165.18,165.18,12913.0,143.4809,143.4896,143.3507,143.3507,12913.0
2016-05-25 11:20:00,165.18,165.19,164.9,164.94,12318.0,143.3507,143.3594,143.1077,143.1425,12318.0
2016-05-25 11:30:00,164.9,165.0,164.81,165.0,24445.0,143.1077,143.1945,143.0296,143.1945,24445.0
2016-05-25 11:40:00,164.97,165.16,164.95,165.13,10910.0,143.1685,143.3334,143.1511,143.3074,10910.0
2016-05-25 11:50:00,165.12,165.3,165.11,165.19,12627.0,143.2987,143.4549,143.29,143.3594,12627.0
2016-05-25 12:00:00,165.23,165.28,165.16,165.19,11257.0,143.3941,143.4375,143.3334,143.3594,11257.0
2016-05-25 12:10:00,165.18,165.29,165.05,165.05,7690.0,143.3507,143.4462,143.2379,143.2379,7690.0
2016-05-25 12:20:00,165.02,165.07,164.93,164.94,7842.0,143.2119,143.2553,143.1338,143.1425,7842.0
2016-05-25 12:30:00,164.94,164.96,164.8,164.95,10537.0,143.1425,143.1598,143.021,143.1511,10537.0
2016-05-25 12:40:00,164.96,164.99,164.8,164.82,10545.0,143.1598,143.1859,143.021,143.0383,10545.0
2016-05-25 12:50:00,164.84,164.93,164.8,164.81,9652.0,143.0557,143.1338,143.021,143.0296,9652.0
2016-05-25 13:00:00,164.85,165.18,164.85,165.06,7841.0,143.0644,143.3507,143.0644,143.2466,7841.0
2016-05-25 13:10:00,165.05,165.07,164.83,164.83,9767.0,143.2379,143.2553,143.047,143.047,9767.0
2016-05-25 13:20:00,164.82,165.01,164.82,164.89,8406.0,143.0383,143.2032,143.0383,143.0991,8406.0
2016-05-25 13:30:00,164.88,165.0,164.79,164.79,15553.0,143.0904,143.1945,143.0123,143.0123,15553.0
2016-05-25 13:40:00,164.78,164.78,164.58,164.63,27408.0,143.0036,143.0036,142.83,142.8734,27408.0
2016-05-25 13:50:00,164.67,164.72,164.64,164.71,10582.0,142.9081,142.9515,142.8821,142.9429,10582.0
2016-05-25 14:00:00,164.74,164.78,164.54,164.56,12398.0,142.9689,143.0036,142.7953,142.8127,12398.0
2016-05-25 14:10:00,164.57,164.6,164.42,164.5,21421.0,142.8214,142.8474,142.6912,142.7606,21421.0
2016-05-25 14:20:00,164.5,164.61,164.49,164.53,13925.0,142.7606,142.8561,142.7519,142.7866,13925.0
2016-05-25 14:30:00,164.56,164.6,164.39,164.53,15449.0,142.8127,142.8474,142.6651,142.7866,15449.0
2016-05-25 14:40:00,164.5,164.66,164.3,164.3,18375.0,142.7606,142.8995,142.587,142.587,18375.0
2016-05-25 14:50:00,164.25,164.4,164.04,164.07,28009.0,142.5436,142.6738,142.3614,142.3874,28009.0
2016-05-25 15:00:00,164.09,164.2,164.03,164.18,27737.0,142.4048,142.5003,142.3527,142.4829,27737.0
2016-05-25 15:10:00,164.18,164.33,164.16,164.28,16065.0,142.4829,142.6131,142.4655,142.5697,16065.0
2016-05-25 15:20:00,164.26,164.61,164.21,164.61,30914.0,142.5523,142.8561,142.5089,142.8561,30914.0
2016-05-25 15:30:00,164.6,164.64,164.41,164.41,22202.0,142.8474,142.8821,142.6825,142.6825,22202.0
2016-05-25 15:40:00,164.44,164.58,164.08,164.11,70708.0,142.7085,142.83,142.3961,142.4222,70708.0
2016-05-25 15:50:00,164.11,164.37,164.11,164.18,76752.0,142.4222,142.6478,142.4222,142.4829,76752.0
2016-05-26 09:30:00,164.21,164.48,163.67,163.88,41307.0,142.5089,142.7433,142.0403,142.2225,41307.0
2016-05-26 09:40:00,163.96,164.12,163.44,163.44,33486.0,142.292,142.4308,141.8407,141.8407,33486.0
2016-05-26 09:50:00,163.53,163.53,162.82,162.98,63409.0,141.9188,141.9188,141.3026,141.4415,63409.0
2016-05-26 10:00:00,162.98,163.64,162.98,163.53,42482.0,141.4415,142.0143,141.4415,141.9188,42482.0
2016-05-26 10:10:00,163.57,164.05,163.46,164.05,14998.0,141.9535,142.3701,141.8581,142.3701,14998.0
2016-05-26 10:20:00,164.07,164.08,163.63,163.93,11252.0,142.3874,142.3961,142.0056,142.2659,11252.0
2016-05-26 10:30:00,163.98,164.08,163.67,163.84,15394.0,142.3093,142.3961,142.0403,142.1878,15394.0
2016-05-26 10:40:00,163.88,163.98,163.37,163.37,14484.0,142.2225,142.3093,141.7799,141.7799,14484.0
2016-05-26 10:50:00,163.36,163.45,163.05,163.42,23399.0,141.7713,141.8494,141.5022,141.8233,23399.0
2016-05-26 11:00:00,163.4,163.52,163.23,163.28,12502.0,141.806,141.9101,141.6584,141.7018,12502.0
2016-05-26 11:10:00,163.3,163.57,163.3,163.41,11106.0,141.7192,141.9535,141.7192,141.8147,11106.0
2016-05-26 11:20:00,163.37,163.61,163.28,163.58,11338.0,141.7799,141.9882,141.7018,141.9622,11338.0
2016-05-26 11:30:00,163.55,163.71,163.42,163.7,22716.0,141.9362,142.075,141.8233,142.0663,22716.0
2016-05-26 11:40:00,163.66,163.79,163.52,163.68,15759.0,142.0316,142.1444,141.9101,142.049,15759.0
2016-05-26 11:50:00,163.68,163.76,163.49,163.51,13816.0,142.049,142.1184,141.8841,141.9014,13816.0
2016-05-26 12:00:00,163.54,163.62,163.4,163.41,15560.0,141.9275,141.9969,141.806,141.8147,15560.0
2016-05-26 12:10:00,163.44,163.71,163.33,163.38,11662.0,141.8407,142.075,141.7452,141.7886,11662.0
2016-05-26 12:20:00,163.38,163.59,163.34,163.53,8654.0,141.7886,141.9709,141.7539,141.9188,8654.0
2016-05-26 12:30:00,163.54,163.59,163.47,163.59,9122.0,141.9275,141.9709,141.8667,141.9709,9122.0
2016-05-26 12:40:00,163.56,163.59,163.46,163.56,10655.0,141.9448,141.9709,141.8581,141.9448,10655.0
2016-05-26 12:50:00,163.52,163.59,163.47,163.52,16129.0,141.9101,141.9709,141.8667,141.9101,16129.0
2016-05-26 13:00:00,163.55,163.63,163.43,163.54,12997.0,141.9362,142.0056,141.832,141.9275,12997.0
2016-05-26 13:10:00,163.59,163.63,163.47,163.63,14239.0,141.9709,142.0056,141.8667,142.0056,14239.0
2016-05-26 13:20:00,163.56,163.61,163.48,163.54,9317.0,141.9448,141.9882,141.8754,141.9275,9317.0
2016-05-26 13:30:00,163.58,163.69,163.48,163.61,12623.0,141.9622,142.0577,141.8754,141.9882,12623.0
2016-05-26 13:40:00,163.6,163.7,163.51,163.7,14147.0,141.9795,142.0663,141.9014,142.0663,14147.0
2016-05-26 13:50:00,163.67,163.79,163.67,163.79,13635.0,142.0403,142.1444,142.0403,142.1444,13635.0
2016-05-26 14:00:00,163.8,163.91,163.76,163.91,19177.0,142.1531,142.2486,142.1184,142.2486,19177.0
2016-05-26 14:10:00,163.9,164.0,163.81,163.86,19034.0,142.2399,142.3267,142.1618,142.2052,19034.0
2016-05-26 14:20:00,163.89,163.91,163.67,163.74,17046.0,142.2312,142.2486,142.0403,142.101,17046.0
2016-05-26 14:30:00,163.73,163.81,163.63,163.65,32999.0,142.0924,142.1618,142.0056,142.0229,32999.0
2016-05-26 14:40:00,163.64,163.74,163.59,163.62,11667.0,142.0143,142.101,141.9709,141.9969,11667.0
2016-05-26 14:50:00,163.66,163.81,163.64,163.72,13829.0,142.0316,142.1618,142.0143,142.0837,13829.0
2016-05-26 15:00:00,163.71,163.86,163.67,163.84,14917.0,142.075,142.2052,142.0403,142.1878,14917.0
2016-05-26 15:10:00,163.84,163.86,163.72,163.8,19849.0,142.1878,142.2052,142.0837,142.1531,19849.0
2016-05-26 15:20:00,163.81,163.87,163.74,163.8,18814.0,142.1618,142.2139,142.101,142.1531,18814.0
2016-05-26 15:30:00,163.8,163.8,163.5,163.58,28503.0,142.1531,142.1531,141.8928,141.9622,28503.0
2016-05-26 15:40:00,163.59,163.67,163.52,163.64,30732.0,141.9709,142.0403,141.9101,142.0143,30732.0
2016-05-26 15:50:00,163.65,163.65,163.36,163.42,68327.0,142.0229,142.0229,141.7713,141.8233,68327.0
2016-05-27 09:30:00,163.64,163.93,163.26,163.68,17823.0,142.0143,142.2659,141.6845,142.049,17823.0
2016-05-27 09:40:00,163.65,164.12,163.46,163.56,30080.0,142.0229,142.4308,141.8581,141.9448,30080.0
2016-05-27 09:50:00,163.44,163.72,163.37,163.65,14362.0,141.8407,142.0837,141.7799,142.0229,14362.0
2016-05-27 10:00:00,163.69,163.87,163.38,163.42,16858.0,142.0577,142.2139,141.7886,141.8233,16858.0
2016-05-27 10:10:00,163.48,163.87,163.46,163.5,19981.0,141.8754,142.2139,141.8581,141.8928,19981.0
2016-05-27 10:20:00,163.54,163.74,163.24,163.42,24460.0,141.9275,142.101,141.6671,141.8233,24460.0
2016-05-27 10:30:00,163.39,163.94,163.36,163.39,10939.0,141.7973,142.2746,141.7713,141.7973,10939.0
2016-05-27 10:40:00,163.33,163.88,163.33,163.83,18893.0,141.7452,142.2225,141.7452,142.1792,18893.0
2016-05-27 10:50:00,163.84,163.88,163.49,163.61,13889.0,142.1878,142.2225,141.8841,141.9882,13889.0
2016-05-27 11:00:00,163.61,163.84,163.4,163.4,11064.0,141.9882,142.1878,141.806,141.806,11064.0
2016-05-27 11:10:00,163.36,163.43,163.22,163.28,19643.0,141.7713,141.832,141.6498,141.7018,19643.0
2016-05-27 11:20:00,163.29,163.45,163.18,163.36,15558.0,141.7105,141.8494,141.6151,141.7713,15558.0
2016-05-27 11:30:00,163.44,163.72,163.44,163.69,9539.0,141.8407,142.0837,141.8407,142.0577,9539.0
2016-05-27 11:40:00,163.71,163.76,163.54,163.67,16006.0,142.075,142.1184,141.9275,142.0403,16006.0
2016-05-27 11:50:00,163.69,163.79,163.58,163.66,31319.0,142.0577,142.1444,141.9622,142.0316,31319.0
2016-05-27 12:00:00,163.64,163.94,163.58,163.9,14875.0,142.0143,142.2746,141.9622,142.2399,14875.0
2016-05-27 12:10:00,163.93,164.05,163.87,164.03,14740.0,142.2659,142.3701,142.2139,142.3527,14740.0
2016-05-27 12:20:00,164.05,164.14,163.96,164.12,6421.0,142.3701,142.4482,142.292,142.4308,6421.0
2016-05-27 12:30:00,164.09,164.27,164.04,164.15,19028.0,142.4048,142.561,142.3614,142.4569,19028.0
2016-05-27 12:40:00,164.17,164.2,164.08,164.17,8334.0,142.4742,142.5003,142.3961,142.4742,8334.0
2016-05-27 12:50:00,164.17,164.32,164.13,164.28,7604.0,142.4742,142.6044,142.4395,142.5697,7604.0
2016-05-27 13:00:00,164.25,164.31,164.14,164.16,7328.0,142.5436,142.5957,142.4482,142.4655,7328.0
2016-05-27 13:10:00,164.17,164.19,164.07,164.15,6595.0,142.4742,142.4916,142.3874,142.4569,6595.0
2016-05-27 13:20:00,164.13,164.19,164.01,164.05,8784.0,142.4395,142.4916,142.3354,142.3701,8784.0
2016-05-27 13:30:00,164.06,164.1,163.8,163.81,11437.0,142.3788,142.4135,142.1531,142.1618,11437.0
2016-05-27 13:40:00,163.8,164.22,163.76,164.02,10579.0,142.1531,142.5176,142.1184,142.344,10579.0
2016-05-27 13:50:00,164.08,164.13,163.97,164.07,6627.0,142.3961,142.4395,142.3007,142.3874,6627.0
2016-05-27 14:00:00,164.06,164.06,163.87,163.95,12184.0,142.3788,142.3788,142.2139,142.2833,12184.0
2016-05-27 14:10:00,163.9,164.17,163.9,164.04,10475.0,142.2399,142.4742,142.2399,142.3614,10475.0
2016-05-27 14:20:00,164.04,164.2,163.95,164.15,12707.0,142.3614,142.5003,142.2833,142.4569,12707.0
2016-05-27 14:30:00,164.18,164.27,164.12,164.14,21831.0,142.4829,142.561,142.4308,142.4482,21831.0
2016-05-27 14:40:00,164.13,164.21,164.09,164.19,8250.0,142.4395,142.5089,142.4048,142.4916,8250.0
2016-05-27 14:50:00,164.22,164.34,164.15,164.33,12730.0,142.5176,142.6218,142.4569,142.6131,12730.0
2016-05-27 15:00:00,164.33,164.35,164.2,164.2,16359.0,142.6131,142.6304,142.5003,142.5003,16359.0
2016-05-27 15:10:00,164.23,164.35,164.2,164.31,13096.0,142.5263,142.6304,142.5003,142.5957,13096.0
2016-05-27 15:20:00,164.32,164.37,164.22,164.3,14119.0,142.6044,142.6478,142.5176,142.587,14119.0
2016-05-27 15:30:00,164.32,164.43,164.29,164.42,20212.0,142.6044,142.6999,142.5784,142.6912,20212.0
2016-05-27 15:40:00,164.41,164.51,164.39,164.39,39151.0,142.6825,142.7693,142.6651,142.6651,39151.0
2016-05-27 15:50:00,164.42,164.54,164.35,164.48,76061.0,142.6912,142.7953,142.6304,142.7433,76061.0
2016-05-31 09:30:00,165.43,166.15,164.8,165.64,53128.0,143.5677,144.1926,143.021,143.75,53128.0
2016-05-31 09:40:00,165.53,166.39,165.5,166.14,37026.0,143.6545,144.4008,143.6285,144.1839,37026.0
2016-05-31 09:50:00,166.38,166.4,165.87,166.13,40013.0,144.3922,144.4095,143.9496,144.1752,40013.0
2016-05-31 10:00:00,166.06,166.51,165.91,166.5,22198.0,144.1145,144.505,143.9843,144.4963,22198.0
2016-05-31 10:10:00,166.5,166.95,166.47,166.95,30063.0,144.4963,144.8868,144.4703,144.8868,30063.0
2016-05-31 10:20:00,166.95,167.0,166.67,166.75,26444.0,144.8868,144.9302,144.6438,144.7133,26444.0
2016-05-31 10:30:00,166.71,166.76,166.36,166.36,27938.0,144.6785,144.7219,144.3748,144.3748,27938.0
2016-05-31 10:40:00,166.28,166.31,165.99,166.31,33218.0,144.3054,144.3314,144.0537,144.3314,33218.0
2016-05-31 10:50:00,166.29,166.36,166.03,166.08,10737.0,144.3141,144.3748,144.0884,144.1318,10737.0
2016-05-31 11:00:00,166.03,166.03,165.53,165.57,15308.0,144.0884,144.0884,143.6545,143.6892,15308.0
2016-05-31 11:10:00,165.56,165.62,165.32,165.51,25258.0,143.6805,143.7326,143.4722,143.6371,25258.0
2016-05-31 11:20:00,165.52,165.54,165.37,165.39,16085.0,143.6458,143.6632,143.5156,143.533,16085.0
2016-05-31 11:30:00,165.34,165.47,165.18,165.27,12709.0,143.4896,143.6024,143.3507,143.4289,12709.0
2016-05-31 11:40:00,165.32,165.43,165.2,165.24,6082.0,143.4722,143.5677,143.3681,143.4028,6082.0
2016-05-31 11:50:00,165.17,165.27,165.06,165.12,20427.0,143.3421,143.4289,143.2466,143.2987,20427.0
2016-05-31 12:00:00,165.14,165.15,164.89,165.04,19991.0,143.316,143.3247,143.0991,143.2292,19991.0
2016-05-31 12:10:00,165.03,165.14,164.99,165.01,12755.0,143.2206,143.316,143.1859,143.2032,12755.0
2016-05-31 12:20:00,165.01,165.14,164.95,165.07,5579.0,143.2032,143.316,143.1511,143.2553,5579.0
2016-05-31 12:30:00,165.09,165.21,165.09,165.14,5204.0,143.2726,143.3768,143.2726,143.316,5204.0
2016-05-31 12:40:00,165.14,165.18,164.97,164.97,5546.0,143.316,143.3507,143.1685,143.1685,5546.0
2016-05-31 12:50:00,164.97,165.1,164.82,164.92,14843.0,143.1685,143.2813,143.0383,143.1251,14843.0
2016-05-31 13:00:00,164.86,164.94,164.71,164.71,13096.0,143.073,143.1425,142.9429,142.9429,13096.0
2016-05-31 13:10:00,164.71,164.99,164.7,164.99,8389.0,142.9429,143.1859,142.9342,143.1859,8389.0
2016-05-31 13:20:00,165.0,165.17,165.0,165.13,7039.0,143.1945,143.3421,143.1945,143.3074,7039.0
2016-05-31 13:30:00,165.15,165.19,164.96,165.17,9133.0,143.3247,143.3594,143.1598,143.3421,9133.0
2016-05-31 13:40:00,165.13,165.2,165.04,165.09,8627.0,143.3074,143.3681,143.2292,143.2726,8627.0
2016-05-31 13:50:00,165.09,165.09,164.89,165.01,7195.0,143.2726,143.2726,143.0991,143.2032,7195.0
2016-05-31 14:00:00,164.95,164.95,164.64,164.66,11307.0,143.1511,143.1511,142.8821,142.8995,11307.0
2016-05-31 14:10:00,164.67,164.69,164.48,164.52,9635.0,142.9081,142.9255,142.7433,142.778,9635.0
2016-05-31 14:20:00,164.49,164.92,164.49,164.88,24525.0,142.7519,143.1251,142.7519,143.0904,24525.0
2016-05-31 14:30:00,164.89,164.99,164.86,164.9,18418.0,143.0991,143.1859,143.073,143.1077,18418.0
2016-05-31 14:40:00,164.9,164.96,164.79,164.94,18721.0,143.1077,143.1598,143.0123,143.1425,18721.0
2016-05-31 14:50:00,164.94,164.94,164.73,164.75,17599.0,143.1425,143.1425,142.9602,142.9776,17599.0
2016-05-31 15:00:00,164.74,164.86,164.71,164.82,34036.0,142.9689,143.073,142.9429,143.0383,34036.0
2016-05-31 15:10:00,164.82,164.94,164.75,164.93,14233.0,143.0383,143.1425,142.9776,143.1338,14233.0
2016-05-31 15:20:00,164.9,165.03,164.89,165.0,27974.0,143.1077,143.2206,143.0991,143.1945,27974.0
2016-05-31 15:30:00,165.02,165.25,165.02,165.16,32659.0,143.2119,143.4115,143.2119,143.3334,32659.0
2016-05-31 15:40:00,165.17,165.18,165.01,165.06,36653.0,143.3421,143.3507,143.2032,143.2466,36653.0
2016-05-31 15:50:00,165.08,165.28,164.97,164.97,86920.0,143.264,143.4375,143.1685,143.1685,86920.0
2016-06-01 09:30:00,163.9,164.22,163.16,163.29,48861.0,142.2399,142.5176,141.5977,141.7105,48861.0
2016-06-01 09:40:00,163.28,163.43,162.54,162.81,23125.0,141.7018,141.832,141.0596,141.294,23125.0
2016-06-01 09:50:00,162.81,162.87,162.37,162.87,20696.0,141.294,141.346,140.9121,141.346,20696.0
2016-06-01 10:00:00,162.94,163.83,162.74,163.76,36383.0,141.4068,142.1792,141.2332,142.1184,36383.0
2016-06-01 10:10:00,163.78,163.87,163.34,163.75,36077.0,142.1358,142.2139,141.7539,142.1097,36077.0
2016-06-01 10:20:00,163.72,163.94,163.53,163.88,19682.0,142.0837,142.2746,141.9188,142.2225,19682.0
2016-06-01 10:30:00,163.84,163.85,163.35,163.35,12322.0,142.1878,142.1965,141.7626,141.7626,12322.0
2016-06-01 10:40:00,163.4,163.49,163.07,163.25,21887.0,141.806,141.8841,141.5196,141.6758,21887.0
2016-06-01 10:50:00,163.28,163.71,163.22,163.32,17252.0,141.7018,142.075,141.6498,141.7366,17252.0
2016-06-01 11:00:00,163.33,163.85,163.32,163.85,20301.0,141.7452,142.1965,141.7366,142.1965,20301.0
2016-06-01 11:10:00,163.81,164.14,163.8,164.03,11004.0,142.1618,142.4482,142.1531,142.3527,11004.0
2016-06-01 11:20:00,164.02,164.21,163.92,163.96,25374.0,142.344,142.5089,142.2573,142.292,25374.0
2016-06-01 11:30:00,164.0,164.05,163.75,163.9,13753.0,142.3267,142.3701,142.1097,142.2399,13753.0
2016-06-01 11:40:00,163.86,163.99,163.8,163.88,11421.0,142.2052,142.318,142.1531,142.2225,11421.0
2016-06-01 11:50:00,163.86,164.15,163.83,164.06,18580.0,142.2052,142.4569,142.1792,142.3788,18580.0
2016-06-01 12:00:00,164.05,164.2,163.94,164.09,10108.0,142.3701,142.5003,142.2746,142.4048,10108.0
2016-06-01 12:10:00,164.14,164.25,164.1,164.19,10531.0,142.4482,142.5436,142.4135,142.4916,10531.0
2016-06-01 12:20:00,164.19,164.24,164.07,164.12,9050.0,142.4916,142.535,142.3874,142.4308,9050.0
2016-06-01 12:30:00,164.15,164.17,163.95,164.03,7871.0,142.4569,142.4742,142.2833,142.3527,7871.0
2016-06-01 12:40:00,164.07,164.17,163.94,164.0,7944.0,142.3874,142.4742,142.2746,142.3267,7944.0
2016-06-01 12:50:00,164.03,164.27,163.97,164.25,6839.0,142.3527,142.561,142.3007,142.5436,6839.0
2016-06-01 13:00:00,164.25,164.33,164.18,164.24,7314.0,142.5436,142.6131,142.4829,142.535,7314.0
2016-06-01 13:10:00,164.2,164.28,164.07,164.25,6080.0,142.5003,142.5697,142.3874,142.5436,6080.0
2016-06-01 13:20:00,164.23,164.29,164.15,164.22,8054.0,142.5263,142.5784,142.4569,142.5176,8054.0
2016-06-01 13:30:00,164.23,164.23,164.0,164.04,6994.0,142.5263,142.5263,142.3267,142.3614,6994.0
2016-06-01 13:40:00,164.0,164.11,163.89,164.02,11255.0,142.3267,142.4222,142.2312,142.344,11255.0
2016-06-01 13:50:00,164.07,164.28,164.02,164.26,6850.0,142.3874,142.5697,142.344,142.5523,6850.0
2016-06-01 14:00:00,164.22,164.26,164.05,164.22,12805.0,142.5176,142.5523,142.3701,142.5176,12805.0
2016-06-01 14:10:00,164.21,164.79,164.21,164.72,22033.0,142.5089,143.0123,142.5089,142.9515,22033.0
2016-06-01 14:20:00,164.72,164.75,164.46,164.69,17194.0,142.9515,142.9776,142.7259,142.9255,17194.0
2016-06-01 14:30:00,164.65,164.65,164.47,164.51,12026.0,142.8908,142.8908,142.7346,142.7693,12026.0
2016-06-01 14:40:00,164.5,164.65,164.42,164.59,16021.0,142.7606,142.8908,142.6912,142.8387,16021.0
2016-06-01 14:50:00,164.62,164.64,164.54,164.62,14176.0,142.8648,142.8821,142.7953,142.8648,14176.0
2016-06-01 15:00:00,164.64,164.65,164.43,164.43,14967.0,142.8821,142.8908,142.6999,142.6999,14967.0
2016-06-01 15:10:00,164.44,164.76,164.41,164.7,15375.0,142.7085,142.9863,142.6825,142.9342,15375.0
2016-06-01 15:20:00,164.69,164.81,164.66,164.68,15574.0,142.9255,143.0296,142.8995,142.9168,15574.0
2016-06-01 15:30:00,164.69,164.72,164.64,164.71,13991.0,142.9255,142.9515,142.8821,142.9429,13991.0
2016-06-01 15:40:00,164.73,164.78,164.53,164.58,24871.0,142.9602,143.0036,142.7866,142.83,24871.0
2016-06-01 15:50:00,164.59,164.72,164.53,164.64,53331.0,142.8387,142.9515,142.7866,142.8821,53331.0
2016-06-02 09:30:00,164.64,164.99,163.87,164.01,26980.0,142.8821,143.1859,142.2139,142.3354,26980.0
2016-06-02 09:40:00,164.01,164.5,163.82,163.82,13685.0,142.3354,142.7606,142.1705,142.1705,13685.0
2016-06-02 09:50:00,163.96,164.15,163.7,164.1,23143.0,142.292,142.4569,142.0663,142.4135,23143.0
2016-06-02 10:00:00,164.12,164.39,164.03,164.19,8789.0,142.4308,142.6651,142.3527,142.4916,8789.0
2016-06-02 10:10:00,164.18,164.56,164.18,164.47,23790.0,142.4829,142.8127,142.4829,142.7346,23790.0
2016-06-02 10:20:00,164.44,164.74,164.35,164.51,19365.0,142.7085,142.9689,142.6304,142.7693,19365.0
2016-06-02 10:30:00,164.54,164.69,164.45,164.62,9427.0,142.7953,142.9255,142.7172,142.8648,9427.0
2016-06-02 10:40:00,164.7,164.81,164.56,164.58,11383.0,142.9342,143.0296,142.8127,142.83,11383.0
2016-06-02 10:50:00,164.53,164.8,164.52,164.74,10738.0,142.7866,143.021,142.778,142.9689,10738.0
2016-06-02 11:00:00,164.78,164.92,164.67,164.86,10063.0,143.0036,143.1251,142.9081,143.073,10063.0
2016-06-02 11:10:00,164.85,165.05,164.84,164.98,12080.0,143.0644,143.2379,143.0557,143.1772,12080.0
2016-06-02 11:20:00,165.02,165.1,164.72,164.72,20548.0,143.2119,143.2813,142.9515,142.9515,20548.0
2016-06-02 11:30:00,164.77,164.87,164.62,164.62,6500.0,142.9949,143.0817,142.8648,142.8648,6500.0
2016-06-02 11:40:00,164.65,164.95,164.65,164.86,7057.0,142.8908,143.1511,142.8908,143.073,7057.0
2016-06-02 11:50:00,164.9,164.98,164.81,164.91,9150.0,143.1077,143.1772,143.0296,143.1164,9150.0
2016-06-02 12:00:00,164.93,164.93,164.73,164.76,7300.0,143.1338,143.1338,142.9602,142.9863,7300.0
2016-06-02 12:10:00,164.76,164.8,164.61,164.61,5300.0,142.9863,143.021,142.8561,142.8561,5300.0
2016-06-02 12:20:00,164.65,164.76,164.56,164.56,6828.0,142.8908,142.9863,142.8127,142.8127,6828.0
2016-06-02 12:30:00,164.55,164.64,164.46,164.51,10863.0,142.804,142.8821,142.7259,142.7693,10863.0
2016-06-02 12:40:00,164.52,164.73,164.51,164.64,10702.0,142.778,142.9602,142.7693,142.8821,10702.0
2016-06-02 12:50:00,164.67,164.89,164.67,164.87,6370.0,142.9081,143.0991,142.9081,143.0817,6370.0
2016-06-02 13:00:00,164.83,164.85,164.71,164.75,5713.0,143.047,143.0644,142.9429,142.9776,5713.0
2016-06-02 13:10:00,164.7,164.72,164.58,164.67,5830.0,142.9342,142.9515,142.83,142.9081,5830.0
2016-06-02 13:20:00,164.7,164.83,164.66,164.77,3865.0,142.9342,143.047,142.8995,142.9949,3865.0
2016-06-02 13:30:00,164.74,164.76,164.63,164.73,6943.0,142.9689,142.9863,142.8734,142.9602,6943.0
2016-06-02 13:40:00,164.73,164.8,164.7,164.74,7370.0,142.9602,143.021,142.9342,142.9689,7370.0
2016-06-02 13:50:00,164.73,164.92,164.72,164.91,8439.0,142.9602,143.1251,142.9515,143.1164,8439.0
2016-06-02 14:00:00,164.94,165.06,164.88,164.92,7590.0,143.1425,143.2466,143.0904,143.1251,7590.0
2016-06-02 14:10:00,164.94,164.95,164.78,164.85,11530.0,143.1425,143.1511,143.0036,143.0644,11530.0
2016-06-02 14:20:00,164.85,165.05,164.8,164.81,8938.0,143.0644,143.2379,143.021,143.0296,8938.0
2016-06-02 14:30:00,164.81,164.9,164.69,164.7,6771.0,143.0296,143.1077,142.9255,142.9342,6771.0
2016-06-02 14:40:00,164.7,164.71,164.6,164.6,9501.0,142.9342,142.9429,142.8474,142.8474,9501.0
2016-06-02 14:50:00,164.61,164.72,164.6,164.66,10304.0,142.8561,142.9515,142.8474,142.8995,10304.0
2016-06-02 15:00:00,164.66,164.77,164.5,164.54,14617.0,142.8995,142.9949,142.7606,142.7953,14617.0
2016-06-02 15:10:00,164.57,164.65,164.5,164.57,9121.0,142.8214,142.8908,142.7606,142.8214,9121.0
2016-06-02 15:20:00,164.57,164.75,164.55,164.75,11454.0,142.8214,142.9776,142.804,142.9776,11454.0
2016-06-02 15:30:00,164.7,164.8,164.67,164.7,17650.0,142.9342,143.021,142.9081,142.9342,17650.0
2016-06-02 15:40:00,164.7,164.71,164.45,164.54,20226.0,142.9342,142.9429,142.7172,142.7953,20226.0
2016-06-02 15:50:00,164.56,164.81,164.55,164.77,50098.0,142.8127,143.0296,142.804,142.9949,50098.0
2016-06-03 09:30:00,162.36,162.36,161.0,161.6,113672.0,140.9034,140.9034,139.7232,140.2439,113672.0
2016-06-03 09:40:00,161.6,161.84,161.36,161.53,59053.0,140.2439,140.4521,140.0356,140.1831,59053.0
2016-06-03 09:50:00,161.51,161.84,161.43,161.61,35153.0,140.1658,140.4521,140.0963,140.2525,35153.0
2016-06-03 10:00:00,161.56,161.83,161.33,161.62,41902.0,140.2091,140.4435,140.0095,140.2612,41902.0
2016-06-03 10:10:00,161.62,161.78,161.3,161.56,99530.0,140.2612,140.4001,139.9835,140.2091,99530.0
2016-06-03 10:20:00,161.51,161.64,161.25,161.5,43798.0,140.1658,140.2786,139.9401,140.1571,43798.0
2016-06-03 10:30:00,161.44,161.98,161.28,161.98,21464.0,140.105,140.5736,139.9661,140.5736,21464.0
2016-06-03 10:40:00,162.0,162.35,161.78,162.35,23358.0,140.591,140.8947,140.4001,140.8947,23358.0
2016-06-03 10:50:00,162.29,162.88,162.22,162.88,21789.0,140.8427,141.3547,140.7819,141.3547,21789.0
2016-06-03 11:00:00,162.89,162.89,162.63,162.63,16602.0,141.3634,141.3634,141.1377,141.1377,16602.0
2016-06-03 11:10:00,162.71,162.85,162.69,162.76,11967.0,141.2072,141.3287,141.1898,141.2506,11967.0
2016-06-03 11:20:00,162.69,163.0,162.66,162.86,12573.0,141.1898,141.4588,141.1638,141.3373,12573.0
2016-06-03 11:30:00,162.88,163.17,162.88,163.11,18419.0,141.3547,141.6064,141.3547,141.5543,18419.0
2016-06-03 11:40:00,163.09,163.51,163.03,163.49,29030.0,141.5369,141.9014,141.4849,141.8841,29030.0
2016-06-03 11:50:00,163.49,163.49,163.02,163.31,24498.0,141.8841,141.8841,141.4762,141.7279,24498.0
2016-06-03 12:00:00,163.28,163.42,163.09,163.15,12899.0,141.7018,141.8233,141.5369,141.589,12899.0
2016-06-03 12:10:00,163.18,163.44,163.18,163.32,11042.0,141.6151,141.8407,141.6151,141.7366,11042.0
2016-06-03 12:20:00,163.33,163.47,163.3,163.33,10900.0,141.7452,141.8667,141.7192,141.7452,10900.0
2016-06-03 12:30:00,163.3,163.42,163.17,163.18,14358.0,141.7192,141.8233,141.6064,141.6151,14358.0
2016-06-03 12:40:00,163.19,163.25,162.91,163.1,12030.0,141.6237,141.6758,141.3807,141.5456,12030.0
2016-06-03 12:50:00,163.02,163.16,162.91,163.07,15268.0,141.4762,141.5977,141.3807,141.5196,15268.0
2016-06-03 13:00:00,163.07,163.27,162.94,163.24,10522.0,141.5196,141.6932,141.4068,141.6671,10522.0
2016-06-03 13:10:00,163.24,163.43,163.24,163.38,34570.0,141.6671,141.832,141.6671,141.7886,34570.0
2016-06-03 13:20:00,163.38,163.42,163.12,163.12,15600.0,141.7886,141.8233,141.563,141.563,15600.0
2016-06-03 13:30:00,163.17,163.18,162.93,162.96,39147.0,141.6064,141.6151,141.3981,141.4241,39147.0
2016-06-03 13:40:00,162.9,163.18,162.84,163.03,15262.0,141.3721,141.6151,141.32,141.4849,15262.0
2016-06-03 13:50:00,163.03,163.24,162.94,163.23,6495.0,141.4849,141.6671,141.4068,141.6584,6495.0
2016-06-03 14:00:00,163.2,163.28,162.96,163.06,18940.0,141.6324,141.7018,141.4241,141.5109,18940.0
2016-06-03 14:10:00,163.07,163.26,163.0,163.12,10926.0,141.5196,141.6845,141.4588,141.563,10926.0
2016-06-03 14:20:00,163.15,163.26,162.99,163.25,31062.0,141.589,141.6845,141.4502,141.6758,31062.0
2016-06-03 14:30:00,163.22,163.89,163.22,163.87,18287.0,141.6498,142.2312,141.6498,142.2139,18287.0
2016-06-03 14:40:00,163.84,163.88,163.72,163.81,17004.0,142.1878,142.2225,142.0837,142.1618,17004.0
2016-06-03 14:50:00,163.83,164.06,163.82,163.87,15306.0,142.1792,142.3788,142.1705,142.2139,15306.0
2016-06-03 15:00:00,163.85,163.85,163.61,163.74,18246.0,142.1965,142.1965,141.9882,142.101,18246.0
2016-06-03 15:10:00,163.71,163.87,163.67,163.83,12837.0,142.075,142.2139,142.0403,142.1792,12837.0
2016-06-03 15:20:00,163.79,164.02,163.77,163.96,17631.0,142.1444,142.344,142.1271,142.292,17631.0
2016-06-03 15:30:00,163.93,164.04,163.88,164.01,22622.0,142.2659,142.3614,142.2225,142.3354,22622.0
2016-06-03 15:40:00,164.0,164.04,163.79,163.85,37249.0,142.3267,142.3614,142.1444,142.1965,37249.0
2016-06-03 15:50:00,163.86,163.99,163.69,163.84,63071.0,142.2052,142.318,142.0577,142.1878,63071.0
2016-06-06 09:30:00,163.18,163.23,162.36,163.16,64386.0,141.6151,141.6584,140.9034,141.5977,64386.0
2016-06-06 09:40:00,163.12,163.61,162.95,163.32,32532.0,141.563,141.9882,141.4155,141.7366,32532.0
2016-06-06 09:50:00,163.42,163.98,163.35,163.73,32571.0,141.8233,142.3093,141.7626,142.0924,32571.0
2016-06-06 10:00:00,163.71,163.89,163.43,163.54,38288.0,142.075,142.2312,141.832,141.9275,38288.0
2016-06-06 10:10:00,163.53,163.55,162.75,162.85,60287.0,141.9188,141.9362,141.2419,141.3287,60287.0
2016-06-06 10:20:00,162.88,162.97,162.56,162.64,35317.0,141.3547,141.4328,141.077,141.1464,35317.0
2016-06-06 10:30:00,162.6,162.8,162.57,162.62,23354.0,141.1117,141.2853,141.0857,141.1291,23354.0
2016-06-06 10:40:00,162.57,162.72,162.5,162.55,23236.0,141.0857,141.2158,141.0249,141.0683,23236.0
2016-06-06 10:50:00,162.53,162.73,162.5,162.67,31012.0,141.051,141.2245,141.0249,141.1725,31012.0
2016-06-06 11:00:00,162.68,162.9,162.61,162.74,31269.0,141.1811,141.3721,141.1204,141.2332,31269.0
2016-06-06 11:10:00,162.75,162.77,162.41,162.52,31476.0,141.2419,141.2592,140.9468,141.0423,31476.0
2016-06-06 11:20:00,162.47,162.67,162.37,162.47,21282.0,140.9989,141.1725,140.9121,140.9989,21282.0
2016-06-06 11:30:00,162.47,162.51,162.21,162.46,17701.0,140.9989,141.0336,140.7732,140.9902,17701.0
2016-06-06 11:40:00,162.46,162.52,162.25,162.35,12566.0,140.9902,141.0423,140.808,140.8947,12566.0
2016-06-06 11:50:00,162.34,162.73,162.32,162.5,31613.0,140.8861,141.2245,140.8687,141.0249,31613.0
2016-06-06 12:00:00,162.48,162.57,162.35,162.36,18840.0,141.0076,141.0857,140.8947,140.9034,18840.0
2016-06-06 12:10:00,162.35,162.4,162.24,162.34,18924.0,140.8947,140.9381,140.7993,140.8861,18924.0
2016-06-06 12:20:00,162.36,162.47,162.31,162.38,12626.0,140.9034,140.9989,140.86,140.9208,12626.0
2016-06-06 12:30:00,162.35,162.5,162.27,162.37,24009.0,140.8947,141.0249,140.8253,140.9121,24009.0
2016-06-06 12:40:00,162.37,162.41,162.1,162.12,40519.0,140.9121,140.9468,140.6778,140.6951,40519.0
2016-06-06 12:50:00,162.12,162.14,161.66,161.99,25727.0,140.6951,140.7125,140.2959,140.5823,25727.0
2016-06-06 13:00:00,161.98,162.18,161.98,162.02,18331.0,140.5736,140.7472,140.5736,140.6084,18331.0
2016-06-06 13:10:00,162.02,162.24,162.02,162.04,34774.0,140.6084,140.7993,140.6084,140.6257,34774.0
2016-06-06 13:20:00,162.07,162.11,161.96,161.96,17569.0,140.6517,140.6865,140.5563,140.5563,17569.0
2016-06-06 13:30:00,161.96,162.0,161.8,161.87,17875.0,140.5563,140.591,140.4174,140.4782,17875.0
2016-06-06 13:40:00,161.87,162.21,161.86,162.12,17123.0,140.4782,140.7732,140.4695,140.6951,17123.0
2016-06-06 13:50:00,162.13,162.43,162.06,162.39,19406.0,140.7038,140.9642,140.6431,140.9295,19406.0
2016-06-06 14:00:00,162.39,162.5,162.36,162.48,21399.0,140.9295,141.0249,140.9034,141.0076,21399.0
2016-06-06 14:10:00,162.47,162.79,162.44,162.75,27032.0,140.9989,141.2766,140.9728,141.2419,27032.0
2016-06-06 14:20:00,162.75,163.1,162.67,163.01,43537.0,141.2419,141.5456,141.1725,141.4675,43537.0
2016-06-06 14:30:00,163.0,163.04,162.79,162.94,32473.0,141.4588,141.4936,141.2766,141.4068,32473.0
2016-06-06 14:40:00,162.92,163.09,162.83,163.07,28082.0,141.3894,141.5369,141.3113,141.5196,28082.0
2016-06-06 14:50:00,163.06,163.22,162.97,163.19,26657.0,141.5109,141.6498,141.4328,141.6237,26657.0
2016-06-06 15:00:00,163.23,163.3,163.18,163.27,21684.0,141.6584,141.7192,141.6151,141.6932,21684.0
2016-06-06 15:10:00,163.24,163.5,163.24,163.46,21532.0,141.6671,141.8928,141.6671,141.8581,21532.0
2016-06-06 15:20:00,163.48,163.49,163.25,163.33,26604.0,141.8754,141.8841,141.6758,141.7452,26604.0
2016-06-06 15:30:00,163.33,163.39,163.24,163.34,34568.0,141.7452,141.7973,141.6671,141.7539,34568.0
2016-06-06 15:40:00,163.34,163.42,163.27,163.36,34178.0,141.7539,141.8233,141.6932,141.7713,34178.0
2016-06-06 15:50:00,163.37,163.37,163.15,163.27,70977.0,141.7799,141.7799,141.589,141.6932,70977.0
2016-06-07 09:30:00,164.02,164.75,163.81,164.02,54194.0,142.344,142.9776,142.1618,142.344,54194.0
2016-06-07 09:40:00,164.09,164.4,164.02,164.34,23266.0,142.4048,142.6738,142.344,142.6218,23266.0
2016-06-07 09:50:00,164.4,164.46,164.1,164.22,21199.0,142.6738,142.7259,142.4135,142.5176,21199.0
2016-06-07 10:00:00,164.27,164.48,164.13,164.13,16222.0,142.561,142.7433,142.4395,142.4395,16222.0
2016-06-07 10:10:00,164.17,164.44,164.17,164.3,17688.0,142.4742,142.7085,142.4742,142.587,17688.0
2016-06-07 10:20:00,164.34,164.42,164.13,164.21,18302.0,142.6218,142.6912,142.4395,142.5089,18302.0
2016-06-07 10:30:00,164.21,164.47,164.21,164.42,16433.0,142.5089,142.7346,142.5089,142.6912,16433.0
2016-06-07 10:40:00,164.39,164.7,164.38,164.58,14405.0,142.6651,142.9342,142.6565,142.83,14405.0
2016-06-07 10:50:00,164.63,164.77,164.52,164.69,20846.0,142.8734,142.9949,142.778,142.9255,20846.0
2016-06-07 11:00:00,164.7,164.89,164.56,164.84,16217.0,142.9342,143.0991,142.8127,143.0557,16217.0
2016-06-07 11:10:00,164.86,164.93,164.75,164.79,21712.0,143.073,143.1338,142.9776,143.0123,21712.0
2016-06-07 11:20:00,164.79,164.79,164.5,164.53,19166.0,143.0123,143.0123,142.7606,142.7866,19166.0
2016-06-07 11:30:00,164.53,164.64,164.52,164.63,9632.0,142.7866,142.8821,142.778,142.8734,9632.0
2016-06-07 11:40:00,164.6,164.77,164.57,164.74,15006.0,142.8474,142.9949,142.8214,142.9689,15006.0
2016-06-07 11:50:00,164.75,164.96,164.69,164.95,15145.0,142.9776,143.1598,142.9255,143.1511,15145.0
2016-06-07 12:00:00,164.9,165.13,164.9,165.07,35460.0,143.1077,143.3074,143.1077,143.2553,35460.0
2016-06-07 12:10:00,165.07,165.2,165.02,165.02,10583.0,143.2553,143.3681,143.2119,143.2119,10583.0
2016-06-07 12:20:00,165.0,165.11,164.92,165.0,14467.0,143.1945,143.29,143.1251,143.1945,14467.0
2016-06-07 12:30:00,165.02,165.07,164.91,165.06,13054.0,143.2119,143.2553,143.1164,143.2466,13054.0
2016-06-07 12:40:00,165.05,165.11,164.85,164.85,14157.0,143.2379,143.29,143.0644,143.0644,14157.0
2016-06-07 12:50:00,164.85,165.11,164.81,165.11,12466.0,143.0644,143.29,143.0296,143.29,12466.0
2016-06-07 13:00:00,165.12,165.13,165.05,165.12,16241.0,143.2987,143.3074,143.2379,143.2987,16241.0
2016-06-07 13:10:00,165.12,165.17,165.07,165.16,12379.0,143.2987,143.3421,143.2553,143.3334,12379.0
2016-06-07 13:20:00,165.17,165.24,165.08,165.16,18094.0,143.3421,143.4028,143.264,143.3334,18094.0
2016-06-07 13:30:00,165.14,165.19,165.09,165.15,17493.0,143.316,143.3594,143.2726,143.3247,17493.0
2016-06-07 13:40:00,165.16,165.28,165.11,165.28,17701.0,143.3334,143.4375,143.29,143.4375,17701.0
2016-06-07 13:50:00,165.26,165.3,165.12,165.21,43535.0,143.4202,143.4549,143.2987,143.3768,43535.0
2016-06-07 14:00:00,165.18,165.2,165.03,165.03,27152.0,143.3507,143.3681,143.2206,143.2206,27152.0
2016-06-07 14:10:00,165.03,165.19,165.0,165.19,32428.0,143.2206,143.3594,143.1945,143.3594,32428.0
2016-06-07 14:20:00,165.2,165.32,164.97,164.99,76831.0,143.3681,143.4722,143.1685,143.1859,76831.0
2016-06-07 14:30:00,164.99,165.15,164.98,165.14,102357.0,143.1859,143.3247,143.1772,143.316,102357.0
2016-06-07 14:40:00,165.14,165.27,165.1,165.25,22135.0,143.316,143.4289,143.2813,143.4115,22135.0
2016-06-07 14:50:00,165.24,165.27,165.05,165.1,25867.0,143.4028,143.4289,143.2379,143.2813,25867.0
2016-06-07 15:00:00,165.06,165.14,165.03,165.09,21797.0,143.2466,143.316,143.2206,143.2726,21797.0
2016-06-07 15:10:00,165.08,165.11,164.99,165.06,30392.0,143.264,143.29,143.1859,143.2466,30392.0
2016-06-07 15:20:00,165.05,165.17,164.99,165.03,62007.0,143.2379,143.3421,143.1859,143.2206,62007.0
2016-06-07 15:30:00,165.05,165.19,164.97,165.04,42908.0,143.2379,143.3594,143.1685,143.2292,42908.0
2016-06-07 15:40:00,165.04,165.07,164.81,164.81,57078.0,143.2292,143.2553,143.0296,143.0296,57078.0
2016-06-07 15:50:00,164.82,164.92,164.8,164.84,106827.0,143.0383,143.1251,143.021,143.0557,106827.0
2016-06-08 09:30:00,164.75,165.58,164.49,165.4,32129.0,142.9776,143.6979,142.7519,143.5417,32129.0
2016-06-08 09:40:00,165.64,165.9,165.44,165.76,27691.0,143.75,143.9756,143.5764,143.8541,27691.0
2016-06-08 09:50:00,165.79,165.79,165.4,165.58,11763.0,143.8801,143.8801,143.5417,143.6979,11763.0
2016-06-08 10:00:00,165.55,165.61,165.17,165.18,22824.0,143.6718,143.7239,143.3421,143.3507,22824.0
2016-06-08 10:10:00,165.22,165.33,164.88,165.24,16369.0,143.3855,143.4809,143.0904,143.4028,16369.0
2016-06-08 10:20:00,165.31,165.36,165.07,165.09,10134.0,143.4636,143.507,143.2553,143.2726,10134.0
2016-06-08 10:30:00,165.08,165.31,165.02,165.13,24425.0,143.264,143.4636,143.2119,143.3074,24425.0
2016-06-08 10:40:00,165.15,165.45,165.1,165.45,40044.0,143.3247,143.5851,143.2813,143.5851,40044.0
2016-06-08 10:50:00,165.45,165.45,165.25,165.28,15177.0,143.5851,143.5851,143.4115,143.4375,15177.0
2016-06-08 11:00:00,165.32,165.32,164.83,165.0,21301.0,143.4722,143.4722,143.047,143.1945,21301.0
2016-06-08 11:10:00,165.0,165.18,164.89,165.09,24497.0,143.1945,143.3507,143.0991,143.2726,24497.0
2016-06-08 11:20:00,165.06,165.23,165.03,165.07,9583.0,143.2466,143.3941,143.2206,143.2553,9583.0
2016-06-08 11:30:00,165.05,165.32,165.05,165.28,11887.0,143.2379,143.4722,143.2379,143.4375,11887.0
2016-06-08 11:40:00,165.32,165.35,165.1,165.16,13490.0,143.4722,143.4983,143.2813,143.3334,13490.0
2016-06-08 11:50:00,165.14,165.18,164.98,164.98,6749.0,143.316,143.3507,143.1772,143.1772,6749.0
2016-06-08 12:00:00,165.01,165.17,165.01,165.17,6526.0,143.2032,143.3421,143.2032,143.3421,6526.0
2016-06-08 12:10:00,165.21,165.25,165.03,165.03,6891.0,143.3768,143.4115,143.2206,143.2206,6891.0
2016-06-08 12:20:00,165.02,165.17,164.95,165.07,5738.0,143.2119,143.3421,143.1511,143.2553,5738.0
2016-06-08 12:30:00,165.09,165.17,165.06,165.08,11648.0,143.2726,143.3421,143.2466,143.264,11648.0
2016-06-08 12:40:00,165.06,165.11,165.03,165.07,9374.0,143.2466,143.29,143.2206,143.2553,9374.0
2016-06-08 12:50:00,165.08,165.24,165.03,165.21,8351.0,143.264,143.4028,143.2206,143.3768,8351.0
2016-06-08 13:00:00,165.19,165.22,165.09,165.16,8788.0,143.3594,143.3855,143.2726,143.3334,8788.0
2016-06-08 13:10:00,165.14,165.17,165.07,165.11,9101.0,143.316,143.3421,143.2553,143.29,9101.0
2016-06-08 13:20:00,165.12,165.15,164.98,164.98,7481.0,143.2987,143.3247,143.1772,143.1772,7481.0
2016-06-08 13:30:00,165.02,165.03,164.86,164.88,9269.0,143.2119,143.2206,143.073,143.0904,9269.0
2016-06-08 13:40:00,164.9,164.93,164.78,164.84,11929.0,143.1077,143.1338,143.0036,143.0557,11929.0
2016-06-08 13:50:00,164.82,164.88,164.75,164.77,8074.0,143.0383,143.0904,142.9776,142.9949,8074.0
2016-06-08 14:00:00,164.76,164.84,164.74,164.77,9319.0,142.9863,143.0557,142.9689,142.9949,9319.0
2016-06-08 14:10:00,164.78,164.89,164.74,164.74,11590.0,143.0036,143.0991,142.9689,142.9689,11590.0
2016-06-08 14:20:00,164.76,164.87,164.73,164.87,8981.0,142.9863,143.0817,142.9602,143.0817,8981.0
2016-06-08 14:30:00,164.87,164.9,164.74,164.75,25368.0,143.0817,143.1077,142.9689,142.9776,25368.0
2016-06-08 14:40:00,164.74,164.76,164.62,164.62,20652.0,142.9689,142.9863,142.8648,142.8648,20652.0
2016-06-08 14:50:00,164.63,164.73,164.59,164.64,23071.0,142.8734,142.9602,142.8387,142.8821,23071.0
2016-06-08 15:00:00,164.65,164.82,164.62,164.81,15726.0,142.8908,143.0383,142.8648,143.0296,15726.0
2016-06-08 15:10:00,164.82,164.89,164.75,164.8,18260.0,143.0383,143.0991,142.9776,143.021,18260.0
2016-06-08 15:20:00,164.8,164.8,164.71,164.73,15973.0,143.021,143.021,142.9429,142.9602,15973.0
2016-06-08 15:30:00,164.74,164.79,164.72,164.77,18211.0,142.9689,143.0123,142.9515,142.9949,18211.0
2016-06-08 15:40:00,164.76,164.81,164.6,164.73,49792.0,142.9863,143.0296,142.8474,142.9602,49792.0
2016-06-08 15:50:00,164.74,164.8,164.69,164.77,43321.0,142.9689,143.021,142.9255,142.9949,43321.0
2016-06-09 09:30:00,163.64,163.83,162.9,163.22,45699.0,142.0143,142.1792,141.3721,141.6498,45699.0
2016-06-09 09:40:00,163.37,163.72,163.17,163.53,12163.0,141.7799,142.0837,141.6064,141.9188,12163.0
2016-06-09 09:50:00,163.58,163.92,163.4,163.48,28245.0,141.9622,142.2573,141.806,141.8754,28245.0
2016-06-09 10:00:00,163.55,163.55,162.92,163.2,49613.0,141.9362,141.9362,141.3894,141.6324,49613.0
2016-06-09 10:10:00,163.14,163.45,163.07,163.11,16090.0,141.5803,141.8494,141.5196,141.5543,16090.0
2016-06-09 10:20:00,163.14,163.31,163.0,163.0,21399.0,141.5803,141.7279,141.4588,141.4588,21399.0
2016-06-09 10:30:00,163.04,163.16,162.88,163.11,17344.0,141.4936,141.5977,141.3547,141.5543,17344.0
2016-06-09 10:40:00,163.12,163.33,163.04,163.27,13032.0,141.563,141.7452,141.4936,141.6932,13032.0
2016-06-09 10:50:00,163.24,163.35,163.14,163.28,9953.0,141.6671,141.7626,141.5803,141.7018,9953.0
2016-06-09 11:00:00,163.29,163.49,163.24,163.47,46731.0,141.7105,141.8841,141.6671,141.8667,46731.0
2016-06-09 11:10:00,163.46,163.57,163.26,163.37,37112.0,141.8581,141.9535,141.6845,141.7799,37112.0
2016-06-09 11:20:00,163.36,163.45,163.16,163.25,17576.0,141.7713,141.8494,141.5977,141.6758,17576.0
2016-06-09 11:30:00,163.22,163.38,163.2,163.28,11734.0,141.6498,141.7886,141.6324,141.7018,11734.0
2016-06-09 11:40:00,163.3,163.33,163.04,163.08,13440.0,141.7192,141.7452,141.4936,141.5283,13440.0
2016-06-09 11:50:00,163.14,163.23,163.02,163.21,11682.0,141.5803,141.6584,141.4762,141.6411,11682.0
2016-06-09 12:00:00,163.18,163.18,163.05,163.11,22363.0,141.6151,141.6151,141.5022,141.5543,22363.0
2016-06-09 12:10:00,163.12,163.16,162.93,162.94,33330.0,141.563,141.5977,141.3981,141.4068,33330.0
2016-06-09 12:20:00,162.94,163.04,162.89,163.04,10709.0,141.4068,141.4936,141.3634,141.4936,10709.0
2016-06-09 12:30:00,163.05,163.19,163.05,163.18,8421.0,141.5022,141.6237,141.5022,141.6151,8421.0
2016-06-09 12:40:00,163.2,163.27,163.12,163.12,12971.0,141.6324,141.6932,141.563,141.563,12971.0
2016-06-09 12:50:00,163.12,163.34,163.11,163.24,19139.0,141.563,141.7539,141.5543,141.6671,19139.0
2016-06-09 13:00:00,163.27,163.4,163.26,163.39,14736.0,141.6932,141.806,141.6845,141.7973,14736.0
2016-06-09 13:10:00,163.39,163.7,163.37,163.67,35146.0,141.7973,142.0663,141.7799,142.0403,35146.0
2016-06-09 13:20:00,163.68,163.79,163.66,163.72,10047.0,142.049,142.1444,142.0316,142.0837,10047.0
2016-06-09 13:30:00,163.73,163.83,163.69,163.75,13840.0,142.0924,142.1792,142.0577,142.1097,13840.0
2016-06-09 13:40:00,163.74,163.76,163.67,163.71,13721.0,142.101,142.1184,142.0403,142.075,13721.0
2016-06-09 13:50:00,163.73,163.75,163.56,163.71,8194.0,142.0924,142.1097,141.9448,142.075,8194.0
2016-06-09 14:00:00,163.71,163.72,163.63,163.66,8290.0,142.075,142.0837,142.0056,142.0316,8290.0
2016-06-09 14:10:00,163.64,163.99,163.64,163.95,15858.0,142.0143,142.318,142.0143,142.2833,15858.0
2016-06-09 14:20:00,163.94,164.0,163.83,163.87,12833.0,142.2746,142.3267,142.1792,142.2139,12833.0
2016-06-09 14:30:00,163.9,164.19,163.88,164.19,8633.0,142.2399,142.4916,142.2225,142.4916,8633.0
2016-06-09 14:40:00,164.18,164.23,164.11,164.14,9803.0,142.4829,142.5263,142.4222,142.4482,9803.0
2016-06-09 14:50:00,164.15,164.23,164.12,164.17,13447.0,142.4569,142.5263,142.4308,142.4742,13447.0
2016-06-09 15:00:00,164.18,164.43,164.14,164.41,12259.0,142.4829,142.6999,142.4482,142.6825,12259.0
2016-06-09 15:10:00,164.4,164.4,164.11,164.17,12874.0,142.6738,142.6738,142.4222,142.4742,12874.0
2016-06-09 15:20:00,164.2,164.2,163.97,164.04,24916.0,142.5003,142.5003,142.3007,142.3614,24916.0
2016-06-09 15:30:00,164.02,164.11,164.0,164.08,20048.0,142.344,142.4222,142.3267,142.3961,20048.0
2016-06-09 15:40:00,164.1,164.32,164.1,164.24,33620.0,142.4135,142.6044,142.4135,142.535,33620.0
2016-06-09 15:50:00,164.25,164.28,164.08,164.1,61576.0,142.5436,142.5697,142.3961,142.4135,61576.0
2016-06-10 09:30:00,162.76,163.29,162.15,162.46,25698.0,141.2506,141.7105,140.7212,140.9902,25698.0
2016-06-10 09:40:00,162.42,162.43,161.4,161.87,28951.0,140.9555,140.9642,140.0703,140.4782,28951.0
2016-06-10 09:50:00,161.81,162.26,161.65,161.79,13299.0,140.4261,140.8166,140.2873,140.4087,13299.0
2016-06-10 10:00:00,161.79,162.04,161.05,161.05,50539.0,140.4087,140.6257,139.7665,139.7665,50539.0
2016-06-10 10:10:00,161.01,161.07,160.51,160.91,46415.0,139.7318,139.7839,139.2979,139.645,46415.0
2016-06-10 10:20:00,160.98,161.55,160.91,161.25,28933.0,139.7058,140.2005,139.645,139.9401,28933.0
2016-06-10 10:30:00,161.29,161.45,161.18,161.18,25814.0,139.9748,140.1137,139.8794,139.8794,25814.0
2016-06-10 10:40:00,161.15,161.46,161.06,161.25,24085.0,139.8533,140.1224,139.7752,139.9401,24085.0
2016-06-10 10:50:00,161.25,161.67,161.25,161.56,15000.0,139.9401,140.3046,139.9401,140.2091,15000.0
2016-06-10 11:00:00,161.56,161.79,161.32,161.79,27033.0,140.2091,140.4087,140.0009,140.4087,27033.0
2016-06-10 11:10:00,161.77,161.89,161.45,161.65,21196.0,140.3914,140.4955,140.1137,140.2873,21196.0
2016-06-10 11:20:00,161.65,161.69,161.37,161.37,23539.0,140.2873,140.322,140.0443,140.0443,23539.0
2016-06-10 11:30:00,161.41,161.5,161.06,161.18,12734.0,140.079,140.1571,139.7752,139.8794,12734.0
2016-06-10 11:40:00,161.13,161.18,160.97,160.98,9648.0,139.836,139.8794,139.6971,139.7058,9648.0
2016-06-10 11:50:00,161.01,161.1,160.97,161.02,16303.0,139.7318,139.8099,139.6971,139.7405,16303.0
2016-06-10 12:00:00,161.0,161.11,160.93,161.02,15328.0,139.7232,139.8186,139.6624,139.7405,15328.0
2016-06-10 12:10:00,161.0,161.08,160.83,160.83,11349.0,139.7232,139.7926,139.5756,139.5756,11349.0
2016-06-10 12:20:00,160.78,160.83,160.7,160.82,23054.0,139.5322,139.5756,139.4628,139.5669,23054.0
2016-06-10 12:30:00,160.78,160.88,160.64,160.88,10306.0,139.5322,139.619,139.4107,139.619,10306.0
2016-06-10 12:40:00,160.9,161.07,160.88,160.99,10706.0,139.6364,139.7839,139.619,139.7145,10706.0
2016-06-10 12:50:00,160.95,161.12,160.95,161.12,9430.0,139.6798,139.8273,139.6798,139.8273,9430.0
2016-06-10 13:00:00,161.08,161.18,161.04,161.06,10807.0,139.7926,139.8794,139.7579,139.7752,10807.0
2016-06-10 13:10:00,161.09,161.28,161.08,161.13,9748.0,139.8013,139.9661,139.7926,139.836,9748.0
2016-06-10 13:20:00,161.14,161.36,161.13,161.21,10682.0,139.8446,140.0356,139.836,139.9054,10682.0
2016-06-10 13:30:00,161.21,161.21,161.0,161.06,12558.0,139.9054,139.9054,139.7232,139.7752,12558.0
2016-06-10 13:40:00,161.05,161.15,160.77,160.78,15829.0,139.7665,139.8533,139.5235,139.5322,15829.0
2016-06-10 13:50:00,160.76,160.78,160.59,160.67,8509.0,139.5149,139.5322,139.3673,139.4368,8509.0
2016-06-10 14:00:00,160.64,160.65,160.41,160.51,16496.0,139.4107,139.4194,139.2111,139.2979,16496.0
2016-06-10 14:10:00,160.51,160.55,160.32,160.44,19375.0,139.2979,139.3326,139.133,139.2372,19375.0
2016-06-10 14:20:00,160.52,160.6,160.43,160.51,18305.0,139.3066,139.376,139.2285,139.2979,18305.0
2016-06-10 14:30:00,160.54,160.64,160.46,160.6,24706.0,139.3239,139.4107,139.2545,139.376,24706.0
2016-06-10 14:40:00,160.67,160.68,160.42,160.49,16090.0,139.4368,139.4454,139.2198,139.2805,16090.0
2016-06-10 14:50:00,160.48,160.7,160.42,160.67,25416.0,139.2719,139.4628,139.2198,139.4368,25416.0
2016-06-10 15:00:00,160.66,160.75,160.59,160.68,27888.0,139.4281,139.5062,139.3673,139.4454,27888.0
2016-06-10 15:10:00,160.69,160.77,160.58,160.74,38741.0,139.4541,139.5235,139.3587,139.4975,38741.0
2016-06-10 15:20:00,160.75,160.94,160.74,160.93,37538.0,139.5062,139.6711,139.4975,139.6624,37538.0
2016-06-10 15:30:00,160.93,161.07,160.92,161.06,43812.0,139.6624,139.7839,139.6537,139.7752,43812.0
2016-06-10 15:40:00,161.05,161.13,160.82,161.07,66766.0,139.7665,139.836,139.5669,139.7839,66766.0
2016-06-10 15:50:00,161.07,161.23,161.0,161.15,228785.0,139.7839,139.9228,139.7232,139.8533,228785.0
2016-06-13 09:30:00,160.32,161.35,160.32,160.8,23918.0,139.133,140.0269,139.133,139.5496,23918.0
2016-06-13 09:40:00,160.66,161.46,160.57,161.43,28458.0,139.4281,140.1224,139.35,140.0963,28458.0
2016-06-13 09:50:00,161.66,161.97,161.44,161.53,29255.0,140.2959,140.565,140.105,140.1831,29255.0
2016-06-13 10:00:00,161.57,161.86,161.1,161.11,30093.0,140.2178,140.4695,139.8099,139.8186,30093.0
2016-06-13 10:10:00,161.09,161.54,161.05,161.33,22086.0,139.8013,140.1918,139.7665,140.0095,22086.0
2016-06-13 10:20:00,161.39,161.59,161.24,161.24,19406.0,140.0616,140.2352,139.9314,139.9314,19406.0
2016-06-13 10:30:00,161.29,161.55,161.24,161.48,14744.0,139.9748,140.2005,139.9314,140.1397,14744.0
2016-06-13 10:40:00,161.43,161.78,161.41,161.71,16223.0,140.0963,140.4001,140.079,140.3393,16223.0
2016-06-13 10:50:00,161.65,161.79,161.55,161.69,19583.0,140.2873,140.4087,140.2005,140.322,19583.0
2016-06-13 11:00:00,161.64,161.64,161.39,161.42,15132.0,140.2786,140.2786,140.0616,140.0876,15132.0
2016-06-13 11:10:00,161.48,161.49,161.24,161.27,19833.0,140.1397,140.1484,139.9314,139.9575,19833.0
2016-06-13 11:20:00,161.27,161.52,161.17,161.5,14943.0,139.9575,140.1744,139.8707,140.1571,14943.0
2016-06-13 11:30:00,161.52,161.57,161.27,161.31,17389.0,140.1744,140.2178,139.9575,139.9922,17389.0
2016-06-13 11:40:00,161.36,161.37,160.99,161.11,30878.0,140.0356,140.0443,139.7145,139.8186,30878.0
2016-06-13 11:50:00,161.09,161.21,161.05,161.08,10426.0,139.8013,139.9054,139.7665,139.7926,10426.0
2016-06-13 12:00:00,161.07,161.22,161.02,161.13,20071.0,139.7839,139.9141,139.7405,139.836,20071.0
2016-06-13 12:10:00,161.1,161.43,161.04,161.42,13793.0,139.8099,140.0963,139.7579,140.0876,13793.0
2016-06-13 12:20:00,161.41,161.53,161.24,161.42,20121.0,140.079,140.1831,139.9314,140.0876,20121.0
2016-06-13 12:30:00,161.39,161.49,161.07,161.29,10364.0,140.0616,140.1484,139.7839,139.9748,10364.0
2016-06-13 12:40:00,161.29,161.56,161.26,161.46,11687.0,139.9748,140.2091,139.9488,140.1224,11687.0
2016-06-13 12:50:00,161.48,161.73,161.48,161.61,8057.0,140.1397,140.3567,140.1397,140.2525,8057.0
2016-06-13 13:00:00,161.66,161.68,161.42,161.47,10776.0,140.2959,140.3133,140.0876,140.131,10776.0
2016-06-13 13:10:00,161.47,161.51,161.23,161.23,8065.0,140.131,140.1658,139.9228,139.9228,8065.0
2016-06-13 13:20:00,161.24,161.43,161.24,161.38,9638.0,139.9314,140.0963,139.9314,140.0529,9638.0
2016-06-13 13:30:00,161.38,161.42,161.01,161.03,29594.0,140.0529,140.0876,139.7318,139.7492,29594.0
2016-06-13 13:40:00,161.0,161.23,160.91,161.19,15153.0,139.7232,139.9228,139.645,139.888,15153.0
2016-06-13 13:50:00,161.15,161.15,160.53,160.65,41782.0,139.8533,139.8533,139.3153,139.4194,41782.0
2016-06-13 14:00:00,160.66,160.79,160.62,160.67,13202.0,139.4281,139.5409,139.3934,139.4368,13202.0
2016-06-13 14:10:00,160.71,160.94,160.7,160.83,11306.0,139.4715,139.6711,139.4628,139.5756,11306.0
2016-06-13 14:20:00,160.86,160.91,160.56,160.63,20549.0,139.6017,139.645,139.3413,139.402,20549.0
2016-06-13 14:30:00,160.62,161.12,160.6,161.11,34189.0,139.3934,139.8273,139.376,139.8186,34189.0
2016-06-13 14:40:00,161.1,161.18,160.94,160.97,16140.0,139.8099,139.8794,139.6711,139.6971,16140.0
2016-06-13 14:50:00,160.98,161.02,160.52,160.59,23277.0,139.7058,139.7405,139.3066,139.3673,23277.0
2016-06-13 15:00:00,160.57,160.74,160.45,160.49,43127.0,139.35,139.4975,139.2458,139.2805,43127.0
2016-06-13 15:10:00,160.54,160.67,160.33,160.53,34378.0,139.3239,139.4368,139.1417,139.3153,34378.0
2016-06-13 15:20:00,160.53,160.8,160.5,160.53,19436.0,139.3153,139.5496,139.2892,139.3153,19436.0
2016-06-13 15:30:00,160.53,160.72,160.5,160.57,35564.0,139.3153,139.4802,139.2892,139.35,35564.0
2016-06-13 15:40:00,160.56,160.62,160.33,160.43,69666.0,139.3413,139.3934,139.1417,139.2285,69666.0
2016-06-13 15:50:00,160.45,160.46,160.3,160.37,93837.0,139.2458,139.2545,139.1157,139.1764,93837.0
2016-06-14 09:30:00,160.2,161.2,160.09,160.87,68034.0,139.377,140.247,139.2813,139.9599,68034.0
2016-06-14 09:40:00,160.78,161.45,160.66,160.92,28679.0,139.8816,140.4645,139.7772,140.0034,28679.0
2016-06-14 09:50:00,160.88,160.9,160.2,160.56,33372.0,139.9686,139.986,139.377,139.6902,33372.0
2016-06-14 10:00:00,160.57,160.88,160.43,160.51,16310.0,139.6989,139.9686,139.5771,139.6467,16310.0
2016-06-14 10:10:00,160.55,160.65,159.92,160.0,21371.0,139.6815,139.7685,139.1334,139.203,21371.0
2016-06-14 10:20:00,160.0,160.14,159.78,160.02,23530.0,139.203,139.3248,139.0116,139.2204,23530.0
2016-06-14 10:30:00,159.95,160.07,159.79,159.97,25126.0,139.1595,139.2639,139.0203,139.1769,25126.0
2016-06-14 10:40:00,159.93,159.93,159.27,159.4,31837.0,139.1421,139.1421,138.5679,138.681,31837.0
2016-06-14 10:50:00,159.43,159.54,159.03,159.06,14162.0,138.7071,138.8028,138.3591,138.3852,14162.0
2016-06-14 11:00:00,159.12,159.2,158.79,159.12,41374.0,138.4374,138.507,138.1503,138.4374,41374.0
2016-06-14 11:10:00,159.11,159.15,158.46,158.72,34516.0,138.4287,138.4635,137.8632,138.0894,34516.0
2016-06-14 11:20:00,158.82,159.0,158.51,158.6,13614.0,138.1764,138.333,137.9067,137.985,13614.0
2016-06-14 11:30:00,158.6,159.21,158.6,159.14,18413.0,137.985,138.5157,137.985,138.4548,18413.0
2016-06-14 11:40:00,159.17,159.29,158.93,158.95,12327.0,138.4809,138.5853,138.2721,138.2895,12327.0
2016-06-14 11:50:00,158.88,159.23,158.84,158.89,10686.0,138.2286,138.5331,138.1938,138.2373,10686.0
2016-06-14 12:00:00,158.79,159.19,158.78,159.15,18645.0,138.1503,138.4983,138.1416,138.4635,18645.0
2016-06-14 12:10:00,159.17,159.5,159.13,159.37,11041.0,138.4809,138.768,138.4461,138.6549,11041.0
2016-06-14 12:20:00,159.44,159.93,159.4,159.93,25119.0,138.7158,139.1421,138.681,139.1421,25119.0
2016-06-14 12:30:00,159.9,159.9,159.63,159.7,13836.0,139.116,139.116,138.8811,138.942,13836.0
2016-06-14 12:40:00,159.69,159.85,159.53,159.78,12219.0,138.9333,139.0725,138.7941,139.0116,12219.0
2016-06-14 12:50:00,159.76,160.0,159.64,159.84,18180.0,138.9942,139.203,138.8898,139.0638,18180.0
2016-06-14 13:00:00,159.88,160.0,159.8,159.81,14128.0,139.0986,139.203,139.029,139.0377,14128.0
2016-06-14 13:10:00,159.76,159.8,159.43,159.64,17441.0,138.9942,139.029,138.7071,138.8898,17441.0
2016-06-14 13:20:00,159.69,159.84,159.5,159.5,10669.0,138.9333,139.0638,138.768,138.768,10669.0
2016-06-14 13:30:00,159.5,159.91,159.48,159.76,15717.0,138.768,139.1247,138.7506,138.9942,15717.0
2016-06-14 13:40:00,159.74,159.78,159.6,159.61,17806.0,138.9768,139.0116,138.855,138.8637,17806.0
2016-06-14 13:50:00,159.61,159.65,159.48,159.52,15621.0,138.8637,138.8985,138.7506,138.7854,15621.0
2016-06-14 14:00:00,159.52,159.6,159.34,159.34,24534.0,138.7854,138.855,138.6288,138.6288,24534.0
2016-06-14 14:10:00,159.35,159.39,159.15,159.33,40107.0,138.6375,138.6723,138.4635,138.6201,40107.0
2016-06-14 14:20:00,159.37,159.7,159.37,159.7,15446.0,138.6549,138.942,138.6549,138.942,15446.0
2016-06-14 14:30:00,159.66,159.69,159.13,159.28,20540.0,138.9072,138.9333,138.4461,138.5766,20540.0
2016-06-14 14:40:00,159.28,159.31,159.0,159.07,22184.0,138.5766,138.6027,138.333,138.3939,22184.0
2016-06-14 14:50:00,159.07,159.16,158.69,158.81,41442.0,138.3939,138.4722,138.0633,138.1677,41442.0
2016-06-14 15:00:00,158.82,159.4,158.67,159.34,34726.0,138.1764,138.681,138.0459,138.6288,34726.0
2016-06-14 15:10:00,159.34,159.74,159.26,159.59,25570.0,138.6288,138.9768,138.5592,138.8463,25570.0
2016-06-14 15:20:00,159.59,159.84,159.46,159.82,19702.0,138.8463,139.0638,138.7332,139.0464,19702.0
2016-06-14 15:30:00,159.84,160.03,159.72,159.85,24132.0,139.0638,139.2291,138.9594,139.0725,24132.0
2016-06-14 15:40:00,159.85,160.1,159.51,159.51,40978.0,139.0725,139.29,138.7767,138.7767,40978.0
2016-06-14 15:50:00,159.49,159.77,159.49,159.73,56640.0,138.7593,139.0029,138.7593,138.9681,56640.0
2016-06-15 09:30:00,160.03,160.48,159.51,159.88,36431.0,139.2291,139.6206,138.7767,139.0986,36431.0
2016-06-15 09:40:00,159.99,160.34,159.75,160.15,40778.0,139.1943,139.4988,138.9855,139.3335,40778.0
2016-06-15 09:50:00,160.15,160.22,159.81,159.96,18579.0,139.3335,139.3944,139.0377,139.1682,18579.0
2016-06-15 10:00:00,159.92,160.49,159.92,160.43,36732.0,139.1334,139.6293,139.1334,139.5771,36732.0
2016-06-15 10:10:00,160.38,160.77,160.38,160.61,18157.0,139.5336,139.8729,139.5336,139.7337,18157.0
2016-06-15 10:20:00,160.61,160.82,160.41,160.51,22689.0,139.7337,139.9164,139.5597,139.6467,22689.0
2016-06-15 10:30:00,160.58,160.9,160.51,160.75,16853.0,139.7076,139.986,139.6467,139.8555,16853.0
2016-06-15 10:40:00,160.72,160.91,160.47,160.78,20104.0,139.8294,139.9947,139.6119,139.8816,20104.0
2016-06-15 10:50:00,160.83,160.97,160.45,160.58,37795.0,139.9251,140.0469,139.5945,139.7076,37795.0
2016-06-15 11:00:00,160.63,160.96,160.53,160.93,16604.0,139.7511,140.0382,139.6641,140.0121,16604.0
2016-06-15 11:10:00,160.95,161.33,160.9,161.27,22653.0,140.0295,140.3601,139.986,140.3079,22653.0
2016-06-15 11:20:00,161.27,161.27,160.87,160.87,10307.0,140.3079,140.3079,139.9599,139.9599,10307.0
2016-06-15 11:30:00,160.8,160.8,160.61,160.7,9988.0,139.899,139.899,139.7337,139.812,9988.0
2016-06-15 11:40:00,160.72,161.07,160.72,161.07,9156.0,139.8294,140.1339,139.8294,140.1339,9156.0
2016-06-15 11:50:00,161.1,161.31,161.04,161.14,8604.0,140.16,140.3427,140.1078,140.1948,8604.0
2016-06-15 12:00:00,161.12,161.15,160.95,160.97,8176.0,140.1774,140.2035,140.0295,140.0469,8176.0
2016-06-15 12:10:00,160.98,160.98,160.83,160.85,9386.0,140.0556,140.0556,139.9251,139.9425,9386.0
2016-06-15 12:20:00,160.89,160.92,160.82,160.89,10851.0,139.9773,140.0034,139.9164,139.9773,10851.0
2016-06-15 12:30:00,160.88,160.99,160.8,160.86,16891.0,139.9686,140.0643,139.899,139.9512,16891.0
2016-06-15 12:40:00,160.84,160.95,160.81,160.89,10338.0,139.9338,140.0295,139.9077,139.9773,10338.0
2016-06-15 12:50:00,160.89,160.99,160.8,160.8,7635.0,139.9773,140.0643,139.899,139.899,7635.0
2016-06-15 13:00:00,160.82,160.88,160.64,160.64,8569.0,139.9164,139.9686,139.7598,139.7598,8569.0
2016-06-15 13:10:00,160.65,160.73,160.6,160.67,13657.0,139.7685,139.8381,139.725,139.7859,13657.0
2016-06-15 13:20:00,160.68,160.77,160.62,160.75,7717.0,139.7946,139.8729,139.7424,139.8555,7717.0
2016-06-15 13:30:00,160.75,160.87,160.68,160.87,11091.0,139.8555,139.9599,139.7946,139.9599,11091.0
2016-06-15 13:40:00,160.85,160.85,160.75,160.83,9386.0,139.9425,139.9425,139.8555,139.9251,9386.0
2016-06-15 13:50:00,160.86,160.87,160.74,160.83,16622.0,139.9512,139.9599,139.8468,139.9251,16622.0
2016-06-15 14:00:00,160.86,161.06,160.5,160.5,28402.0,139.9512,140.1252,139.638,139.638,28402.0
2016-06-15 14:10:00,160.55,160.73,160.38,160.59,15281.0,139.6815,139.8381,139.5336,139.7163,15281.0
2016-06-15 14:20:00,160.54,160.66,160.38,160.4,18617.0,139.6728,139.7772,139.5336,139.551,18617.0
2016-06-15 14:30:00,160.34,160.6,160.27,160.51,19589.0,139.4988,139.725,139.4379,139.6467,19589.0
2016-06-15 14:40:00,160.47,160.93,160.43,160.74,29384.0,139.6119,140.0121,139.5771,139.8468,29384.0
2016-06-15 14:50:00,160.74,160.84,160.61,160.77,16532.0,139.8468,139.9338,139.7337,139.8729,16532.0
2016-06-15 15:00:00,160.74,160.98,160.72,160.93,15913.0,139.8468,140.0556,139.8294,140.0121,15913.0
2016-06-15 15:10:00,160.96,161.05,160.85,161.02,16326.0,140.0382,140.1165,139.9425,140.0904,16326.0
2016-06-15 15:20:00,161.03,161.11,160.86,160.9,19698.0,140.0991,140.1687,139.9512,139.986,19698.0
2016-06-15 15:30:00,160.88,160.88,160.15,160.17,31890.0,139.9686,139.9686,139.3335,139.3509,31890.0
2016-06-15 15:40:00,160.15,160.22,159.71,159.91,35792.0,139.3335,139.3944,138.9507,139.1247,35792.0
2016-06-15 15:50:00,159.91,159.92,159.57,159.65,130719.0,139.1247,139.1334,138.8289,138.8985,130719.0
2016-06-16 09:30:00,158.95,158.95,157.84,157.85,36326.0,138.2895,138.2895,137.3237,137.3324,36326.0
2016-06-16 09:40:00,157.91,158.02,157.51,158.02,37847.0,137.3846,137.4804,137.0366,137.4804,37847.0
2016-06-16 09:50:00,158.02,158.42,157.75,157.75,45278.0,137.4804,137.8284,137.2454,137.2454,45278.0
2016-06-16 10:00:00,157.76,158.25,157.65,158.24,67839.0,137.2541,137.6805,137.1584,137.6718,67839.0
2016-06-16 10:10:00,158.15,158.91,158.11,158.79,43633.0,137.5935,138.2547,137.5587,138.1503,43633.0
2016-06-16 10:20:00,158.79,158.91,158.39,158.82,48291.0,138.1503,138.2547,137.8023,138.1764,48291.0
2016-06-16 10:30:00,158.81,158.87,158.22,158.24,24290.0,138.1677,138.2199,137.6544,137.6718,24290.0
2016-06-16 10:40:00,158.22,158.93,158.22,158.82,42760.0,137.6544,138.2721,137.6544,138.1764,42760.0
2016-06-16 10:50:00,158.84,159.07,158.72,159.07,32115.0,138.1938,138.3939,138.0894,138.3939,32115.0
2016-06-16 11:00:00,159.0,159.66,158.92,159.66,49698.0,138.333,138.9072,138.2634,138.9072,49698.0
2016-06-16 11:10:00,159.64,159.75,159.23,159.38,23465.0,138.8898,138.9855,138.5331,138.6636,23465.0
2016-06-16 11:20:00,159.4,160.37,159.38,160.3,25576.0,138.681,139.5249,138.6636,139.464,25576.0
2016-06-16 11:30:00,160.27,160.27,159.92,160.03,32394.0,139.4379,139.4379,139.1334,139.2291,32394.0
2016-06-16 11:40:00,160.09,160.25,159.82,159.92,19476.0,139.2813,139.4205,139.0464,139.1334,19476.0
2016-06-16 11:50:00,159.88,159.88,159.43,159.5,27599.0,139.0986,139.0986,138.7071,138.768,27599.0
2016-06-16 12:00:00,159.46,159.72,159.36,159.63,43501.0,138.7332,138.9594,138.6462,138.8811,43501.0
2016-06-16 12:10:00,159.64,159.83,159.48,159.83,16968.0,138.8898,139.0551,138.7506,139.0551,16968.0
2016-06-16 12:20:00,159.84,160.65,159.79,160.42,49045.0,139.0638,139.7685,139.0203,139.5684,49045.0
2016-06-16 12:30:00,160.41,160.57,160.16,160.5,20539.0,139.5597,139.6989,139.3422,139.638,20539.0
2016-06-16 12:40:00,160.45,160.97,160.42,160.7,13750.0,139.5945,140.0469,139.5684,139.812,13750.0
2016-06-16 12:50:00,160.7,160.83,160.5,160.63,24797.0,139.812,139.9251,139.638,139.7511,24797.0
2016-06-16 13:00:00,160.65,160.96,160.52,160.89,23946.0,139.7685,140.0382,139.6554,139.9773,23946.0
2016-06-16 13:10:00,160.88,161.04,160.67,160.94,23662.0,139.9686,140.1078,139.7859,140.0208,23662.0
2016-06-16 13:20:00,160.93,161.06,160.71,160.89,33278.0,140.0121,140.1252,139.8207,139.9773,33278.0
2016-06-16 13:30:00,160.89,160.92,160.52,160.65,25915.0,139.9773,140.0034,139.6554,139.7685,25915.0
2016-06-16 13:40:00,160.66,160.67,160.33,160.45,16810.0,139.7772,139.7859,139.4901,139.5945,16810.0
2016-06-16 13:50:00,160.48,160.65,160.34,160.47,35882.0,139.6206,139.7685,139.4988,139.6119,35882.0
2016-06-16 14:00:00,160.44,160.86,160.41,160.81,24104.0,139.5858,139.9512,139.5597,139.9077,24104.0
2016-06-16 14:10:00,160.79,161.75,160.73,161.66,78245.0,139.8903,140.7255,139.8381,140.6472,78245.0
2016-06-16 14:20:00,161.6,161.64,161.0,161.31,23560.0,140.595,140.6298,140.073,140.3427,23560.0
2016-06-16 14:30:00,161.33,161.58,161.1,161.52,50643.0,140.3601,140.5776,140.16,140.5254,50643.0
2016-06-16 14:40:00,161.5,161.72,161.45,161.72,27853.0,140.508,140.6994,140.4645,140.6994,27853.0
2016-06-16 14:50:00,161.7,162.02,161.61,161.76,45590.0,140.682,140.9604,140.6037,140.7342,45590.0
2016-06-16 15:00:00,161.7,161.93,161.67,161.79,28504.0,140.682,140.8821,140.6559,140.7603,28504.0
2016-06-16 15:10:00,161.79,162.07,161.79,161.99,44207.0,140.7603,141.0039,140.7603,140.9343,44207.0
2016-06-16 15:20:00,161.97,162.29,161.92,162.21,37613.0,140.9169,141.1953,140.8734,141.1257,37613.0
2016-06-16 15:30:00,162.2,162.27,161.92,162.01,49085.0,141.117,141.1779,140.8734,140.9517,49085.0
2016-06-16 15:40:00,162.02,162.2,161.95,162.08,54122.0,140.9604,141.117,140.8995,141.0126,54122.0
2016-06-16 15:50:00,162.06,162.08,161.71,161.88,110469.0,140.9952,141.0126,140.6907,140.8386,110469.0
2016-06-17 09:30:00,161.91,162.09,161.3,161.4,147645.0,140.8647,141.0213,140.334,140.421,147645.0
2016-06-17 09:40:00,161.43,162.36,161.31,162.05,29076.0,140.4471,141.2562,140.3427,140.9865,29076.0
2016-06-17 09:50:00,162.06,162.44,161.78,161.93,33816.0,140.9952,141.3258,140.7516,140.8821,33816.0
2016-06-17 10:00:00,161.83,162.06,161.52,161.97,19625.0,140.7951,140.9952,140.5254,140.9169,19625.0
2016-06-17 10:10:00,161.99,162.65,161.99,162.42,21994.0,140.9343,141.5085,140.9343,141.3084,21994.0
2016-06-17 10:20:00,162.36,162.36,161.88,161.97,12217.0,141.2562,141.2562,140.8386,140.9169,12217.0
2016-06-17 10:30:00,161.9,162.24,161.67,162.13,19068.0,140.856,141.1518,140.6559,141.0561,19068.0
2016-06-17 10:40:00,162.16,162.28,161.92,162.28,13035.0,141.0822,141.1866,140.8734,141.1866,13035.0
2016-06-17 10:50:00,162.19,162.25,162.1,162.16,8412.0,141.1083,141.1605,141.03,141.0822,8412.0
2016-06-17 11:00:00,162.2,162.23,161.87,161.89,21688.0,141.117,141.1431,140.8299,140.8473,21688.0
2016-06-17 11:10:00,161.9,161.98,161.59,161.7,16094.0,140.856,140.9256,140.5863,140.682,16094.0
2016-06-17 11:20:00,161.69,161.74,161.38,161.38,9826.0,140.6733,140.7168,140.4036,140.4036,9826.0
2016-06-17 11:30:00,161.34,161.58,161.27,161.58,9811.0,140.3688,140.5776,140.3079,140.5776,9811.0
2016-06-17 11:40:00,161.7,161.79,161.62,161.75,15988.0,140.682,140.7603,140.6124,140.7255,15988.0
2016-06-17 11:50:00,161.77,161.78,161.49,161.59,13595.0,140.7429,140.7516,140.4993,140.5863,13595.0
2016-06-17 12:00:00,161.56,161.91,161.51,161.9,13735.0,140.5602,140.8647,140.5167,140.856,13735.0
2016-06-17 12:10:00,161.92,162.03,161.86,162.03,9620.0,140.8734,140.9691,140.8212,140.9691,9620.0
2016-06-17 12:20:00,162.0,162.08,161.93,162.05,12724.0,140.943,141.0126,140.8821,140.9865,12724.0
2016-06-17 12:30:00,162.06,162.21,161.98,162.1,26752.0,140.9952,141.1257,140.9256,141.03,26752.0
2016-06-17 12:40:00,162.1,162.2,161.98,161.98,9351.0,141.03,141.117,140.9256,140.9256,9351.0
2016-06-17 12:50:00,161.98,162.02,161.62,161.76,4705.0,140.9256,140.9604,140.6124,140.7342,4705.0
2016-06-17 13:00:00,161.75,161.88,161.54,161.88,7697.0,140.7255,140.8386,140.5428,140.8386,7697.0
2016-06-17 13:10:00,161.92,162.05,161.84,161.92,8169.0,140.8734,140.9865,140.8038,140.8734,8169.0
2016-06-17 13:20:00,161.92,162.13,161.9,161.9,8962.0,140.8734,141.0561,140.856,140.856,8962.0
2016-06-17 13:30:00,161.93,162.05,161.88,161.95,8987.0,140.8821,140.9865,140.8386,140.8995,8987.0
2016-06-17 13:40:00,161.98,162.13,161.96,162.12,6489.0,140.9256,141.0561,140.9082,141.0474,6489.0
2016-06-17 13:50:00,162.11,162.29,162.11,162.14,7113.0,141.0387,141.1953,141.0387,141.0648,7113.0
2016-06-17 14:00:00,162.13,162.33,161.88,162.08,24390.0,141.0561,141.2301,140.8386,141.0126,24390.0
2016-06-17 14:10:00,162.15,162.34,162.07,162.09,9208.0,141.0735,141.2388,141.0039,141.0213,9208.0
2016-06-17 14:20:00,162.09,162.44,162.01,162.31,11175.0,141.0213,141.3258,140.9517,141.2127,11175.0
2016-06-17 14:30:00,162.31,162.71,162.28,162.68,16959.0,141.2127,141.5607,141.1866,141.5346,16959.0
2016-06-17 14:40:00,162.68,162.74,162.54,162.66,16584.0,141.5346,141.5868,141.4128,141.5172,16584.0
2016-06-17 14:50:00,162.66,162.67,162.59,162.62,12759.0,141.5172,141.5259,141.4563,141.4824,12759.0
2016-06-17 15:00:00,162.63,162.65,162.45,162.49,13593.0,141.4911,141.5085,141.3345,141.3693,13593.0
2016-06-17 15:10:00,162.5,162.67,162.31,162.38,15643.0,141.378,141.5259,141.2127,141.2736,15643.0
2016-06-17 15:20:00,162.38,162.58,162.35,162.42,29872.0,141.2736,141.4476,141.2475,141.3084,29872.0
2016-06-17 15:30:00,162.43,162.53,162.3,162.41,52126.0,141.3171,141.4041,141.204,141.2997,52126.0
2016-06-17 15:40:00,162.42,162.43,162.22,162.25,59628.0,141.3084,141.3171,141.1344,141.1605,59628.0
2016-06-17 15:50:00,162.28,162.45,162.22,162.33,123203.0,141.1866,141.3345,141.1344,141.2301,123203.0
2016-06-20 09:30:00,163.53,164.99,163.24,164.91,58849.0,142.2742,143.5444,142.0218,143.4748,58849.0
2016-06-20 09:40:00,164.84,165.3,164.59,165.23,41326.0,143.4139,143.8141,143.1964,143.7532,41326.0
2016-06-20 09:50:00,165.13,165.58,164.82,165.4,32921.0,143.6662,144.0577,143.3965,143.9011,32921.0
2016-06-20 10:00:00,165.4,166.46,165.4,165.67,54778.0,143.9011,144.8233,143.9011,144.136,54778.0
2016-06-20 10:10:00,165.65,166.03,165.4,165.84,38591.0,144.1186,144.4492,143.9011,144.2839,38591.0
2016-06-20 10:20:00,165.87,166.11,165.71,165.88,25122.0,144.31,144.5188,144.1708,144.3187,25122.0
2016-06-20 10:30:00,165.84,166.07,165.58,165.89,29460.0,144.2839,144.484,144.0577,144.3274,29460.0
2016-06-20 10:40:00,165.95,166.23,165.95,166.08,25826.0,144.3796,144.6232,144.3796,144.4927,25826.0
2016-06-20 10:50:00,166.04,166.18,166.0,166.02,21839.0,144.4579,144.5797,144.4231,144.4405,21839.0
2016-06-20 11:00:00,166.03,166.5,166.03,166.39,59189.0,144.4492,144.8581,144.4492,144.7624,59189.0
2016-06-20 11:10:00,166.4,166.47,166.05,166.07,18940.0,144.7711,144.832,144.4666,144.484,18940.0
2016-06-20 11:20:00,166.1,166.16,165.84,165.91,19306.0,144.5101,144.5623,144.2839,144.3448,19306.0
2016-06-20 11:30:00,165.93,165.94,165.65,165.75,19006.0,144.3622,144.3709,144.1186,144.2056,19006.0
2016-06-20 11:40:00,165.79,165.9,165.47,165.48,21569.0,144.2404,144.3361,143.962,143.9707,21569.0
2016-06-20 11:50:00,165.49,165.74,165.37,165.7,19405.0,143.9794,144.1969,143.875,144.1621,19405.0
2016-06-20 12:00:00,165.74,165.96,165.6,165.95,26684.0,144.1969,144.3883,144.0751,144.3796,26684.0
2016-06-20 12:10:00,165.95,165.96,165.56,165.76,16682.0,144.3796,144.3883,144.0403,144.2143,16682.0
2016-06-20 12:20:00,165.75,165.86,165.68,165.76,12415.0,144.2056,144.3013,144.1447,144.2143,12415.0
2016-06-20 12:30:00,165.8,165.91,165.72,165.79,16154.0,144.2491,144.3448,144.1795,144.2404,16154.0
2016-06-20 12:40:00,165.8,165.8,165.55,165.6,17372.0,144.2491,144.2491,144.0316,144.0751,17372.0
2016-06-20 12:50:00,165.6,165.75,165.6,165.62,19880.0,144.0751,144.2056,144.0751,144.0925,19880.0
2016-06-20 13:00:00,165.59,165.67,165.52,165.55,24105.0,144.0664,144.136,144.0055,144.0316,24105.0
2016-06-20 13:10:00,165.51,165.59,165.26,165.48,23669.0,143.9968,144.0664,143.7793,143.9707,23669.0
2016-06-20 13:20:00,165.43,165.58,165.36,165.39,20448.0,143.9272,144.0577,143.8663,143.8924,20448.0
2016-06-20 13:30:00,165.38,165.39,165.24,165.26,19311.0,143.8837,143.8924,143.7619,143.7793,19311.0
2016-06-20 13:40:00,165.3,165.47,165.22,165.45,20251.0,143.8141,143.962,143.7445,143.9446,20251.0
2016-06-20 13:50:00,165.43,165.73,165.43,165.68,22276.0,143.9272,144.1882,143.9272,144.1447,22276.0
2016-06-20 14:00:00,165.68,165.73,165.32,165.39,24328.0,144.1447,144.1882,143.8315,143.8924,24328.0
2016-06-20 14:10:00,165.36,165.44,165.14,165.23,19663.0,143.8663,143.9359,143.6749,143.7532,19663.0
2016-06-20 14:20:00,165.21,165.38,165.06,165.21,39053.0,143.7358,143.8837,143.6053,143.7358,39053.0
2016-06-20 14:30:00,165.16,165.33,165.15,165.22,19223.0,143.6923,143.8402,143.6836,143.7445,19223.0
2016-06-20 14:40:00,165.21,165.39,165.17,165.37,17664.0,143.7358,143.8924,143.701,143.875,17664.0
2016-06-20 14:50:00,165.36,165.36,165.12,165.35,25989.0,143.8663,143.8663,143.6575,143.8576,25989.0
2016-06-20 15:00:00,165.36,165.41,164.9,164.94,43887.0,143.8663,143.9098,143.4661,143.5009,43887.0
2016-06-20 15:10:00,164.9,164.99,164.8,164.85,25005.0,143.4661,143.5444,143.3791,143.4226,25005.0
2016-06-20 15:20:00,164.88,164.93,164.62,164.64,27439.0,143.4487,143.4922,143.2225,143.2399,27439.0
2016-06-20 15:30:00,164.67,164.7,164.52,164.6,34802.0,143.266,143.2921,143.1355,143.2051,34802.0
2016-06-20 15:40:00,164.59,164.86,164.49,164.6,79878.0,143.1964,143.4313,143.1094,143.2051,79878.0
2016-06-20 15:50:00,164.6,164.65,164.37,164.47,290447.0,143.2051,143.2486,143.005,143.092,290447.0
2016-06-21 09:30:00,164.55,164.78,163.86,163.87,55258.0,143.1616,143.3617,142.5613,142.57,55258.0
2016-06-21 09:40:00,163.9,164.43,163.73,163.87,49352.0,142.5961,143.0572,142.4482,142.57,49352.0
2016-06-21 09:50:00,163.89,164.01,163.55,163.86,41094.0,142.5874,142.6918,142.2916,142.5613,41094.0
2016-06-21 10:00:00,163.87,163.87,163.26,163.64,41060.0,142.57,142.57,142.0392,142.3699,41060.0
2016-06-21 10:10:00,163.65,163.77,163.52,163.65,43887.0,142.3786,142.483,142.2655,142.3786,43887.0
2016-06-21 10:20:00,163.62,163.68,163.24,163.5,33062.0,142.3525,142.4047,142.0218,142.2481,33062.0
2016-06-21 10:30:00,163.5,163.95,163.48,163.88,25412.0,142.2481,142.6396,142.2307,142.5787,25412.0
2016-06-21 10:40:00,163.9,164.15,163.73,163.82,33972.0,142.5961,142.8136,142.4482,142.5265,33972.0
2016-06-21 10:50:00,163.83,164.02,163.66,163.85,24402.0,142.5352,142.7005,142.3873,142.5526,24402.0
2016-06-21 11:00:00,163.81,164.35,163.74,164.28,39808.0,142.5178,142.9876,142.4569,142.9267,39808.0
2016-06-21 11:10:00,164.27,164.39,164.06,164.19,23226.0,142.918,143.0224,142.7353,142.8484,23226.0
2016-06-21 11:20:00,164.15,164.18,163.92,164.06,13856.0,142.8136,142.8397,142.6135,142.7353,13856.0
2016-06-21 11:30:00,164.03,164.03,163.62,163.86,24822.0,142.7092,142.7092,142.3525,142.5613,24822.0
2016-06-21 11:40:00,163.9,163.94,163.64,163.94,16613.0,142.5961,142.6309,142.3699,142.6309,16613.0
2016-06-21 11:50:00,163.92,163.97,163.67,163.89,12570.0,142.6135,142.657,142.396,142.5874,12570.0
2016-06-21 12:00:00,163.9,163.99,163.69,163.74,15166.0,142.5961,142.6744,142.4134,142.4569,15166.0
2016-06-21 12:10:00,163.72,163.72,163.52,163.61,19785.0,142.4395,142.4395,142.2655,142.3438,19785.0
2016-06-21 12:20:00,163.56,163.79,163.53,163.72,19239.0,142.3003,142.5004,142.2742,142.4395,19239.0
2016-06-21 12:30:00,163.78,163.89,163.7,163.72,24081.0,142.4917,142.5874,142.4221,142.4395,24081.0
2016-06-21 12:40:00,163.73,163.78,163.52,163.56,10343.0,142.4482,142.4917,142.2655,142.3003,10343.0
2016-06-21 12:50:00,163.59,163.65,163.51,163.55,10414.0,142.3264,142.3786,142.2568,142.2916,10414.0
2016-06-21 13:00:00,163.53,163.68,163.5,163.68,12647.0,142.2742,142.4047,142.2481,142.4047,12647.0
2016-06-21 13:10:00,163.62,163.68,163.5,163.54,18298.0,142.3525,142.4047,142.2481,142.2829,18298.0
2016-06-21 13:20:00,163.54,163.54,163.24,163.26,21579.0,142.2829,142.2829,142.0218,142.0392,21579.0
2016-06-21 13:30:00,163.26,163.5,163.22,163.31,20457.0,142.0392,142.2481,142.0044,142.0827,20457.0
2016-06-21 13:40:00,163.29,163.44,163.21,163.27,10553.0,142.0653,142.1959,141.9957,142.0479,10553.0
2016-06-21 13:50:00,163.28,163.53,163.28,163.53,25237.0,142.0566,142.2742,142.0566,142.2742,25237.0
2016-06-21 14:00:00,163.54,163.92,163.51,163.86,15827.0,142.2829,142.6135,142.2568,142.5613,15827.0
2016-06-21 14:10:00,163.88,164.03,163.83,163.88,17103.0,142.5787,142.7092,142.5352,142.5787,17103.0
2016-06-21 14:20:00,163.88,164.28,163.77,164.24,28257.0,142.5787,142.9267,142.483,142.8919,28257.0
2016-06-21 14:30:00,164.26,164.34,164.07,164.29,23012.0,142.9093,142.9789,142.744,142.9354,23012.0
2016-06-21 14:40:00,164.29,164.34,164.16,164.26,24302.0,142.9354,142.9789,142.8223,142.9093,24302.0
2016-06-21 14:50:00,164.22,164.34,164.07,164.09,27198.0,142.8745,142.9789,142.744,142.7614,27198.0
2016-06-21 15:00:00,164.09,164.15,163.83,163.95,33219.0,142.7614,142.8136,142.5352,142.6396,33219.0
2016-06-21 15:10:00,163.94,164.3,163.94,164.3,29530.0,142.6309,142.9441,142.6309,142.9441,29530.0
2016-06-21 15:20:00,164.25,164.46,164.1,164.33,82625.0,142.9006,143.0833,142.7701,142.9702,82625.0
2016-06-21 15:30:00,164.36,164.37,164.21,164.33,67680.0,142.9963,143.005,142.8658,142.9702,67680.0
2016-06-21 15:40:00,164.33,164.33,164.01,164.22,82988.0,142.9702,142.9702,142.6918,142.8745,82988.0
2016-06-21 15:50:00,164.21,164.24,163.95,163.95,176319.0,142.8658,142.8919,142.6396,142.6396,176319.0
2016-06-22 09:30:00,162.01,162.47,157.87,158.3,472265.0,140.9517,141.3519,137.3498,137.724,472265.0
2016-06-22 09:40:00,158.3,158.79,156.83,157.14,349640.0,137.724,138.1503,136.445,136.7147,349640.0
2016-06-22 09:50:00,157.08,157.69,156.59,157.06,312513.0,136.6625,137.1932,136.2362,136.6451,312513.0
2016-06-22 10:00:00,157.1,158.61,156.99,158.19,252382.0,136.6799,137.9937,136.5842,137.6283,252382.0
2016-06-22 10:10:00,158.27,158.27,157.32,157.35,131105.0,137.6979,137.6979,136.8713,136.8974,131105.0
2016-06-22 10:20:00,157.33,157.76,157.26,157.62,84196.0,136.88,137.2541,136.8191,137.1323,84196.0
2016-06-22 10:30:00,157.55,158.64,157.45,158.44,124197.0,137.0714,138.0198,136.9844,137.8458,124197.0
2016-06-22 10:40:00,158.44,159.74,158.3,159.26,137752.0,137.8458,138.9768,137.724,138.5592,137752.0
2016-06-22 10:50:00,159.4,159.52,158.64,158.69,86892.0,138.681,138.7854,138.0198,138.0633,86892.0
2016-06-22 11:00:00,158.73,158.97,157.78,158.03,110440.0,138.0981,138.3069,137.2715,137.4891,110440.0
2016-06-22 11:10:00,157.96,158.35,157.88,158.09,63218.0,137.4281,137.7675,137.3585,137.5413,63218.0
2016-06-22 11:20:00,158.13,158.2,157.56,157.76,72362.0,137.5761,137.637,137.0801,137.2541,72362.0
2016-06-22 11:30:00,157.76,157.76,157.42,157.5,64238.0,137.2541,137.2541,136.9583,137.0279,64238.0
2016-06-22 11:40:00,157.45,157.73,157.28,157.3,66519.0,136.9844,137.228,136.8365,136.8539,66519.0
2016-06-22 11:50:00,157.3,157.3,157.0,157.16,49771.0,136.8539,136.8539,136.5929,136.7321,49771.0
2016-06-22 12:00:00,157.14,157.29,156.9,157.15,68138.0,136.7147,136.8452,136.5059,136.7234,68138.0
2016-06-22 12:10:00,157.14,157.17,156.97,157.01,44161.0,136.7147,136.7408,136.5668,136.6016,44161.0
2016-06-22 12:20:00,156.98,157.07,156.64,156.75,67382.0,136.5755,136.6538,136.2797,136.3754,67382.0
2016-06-22 12:30:00,156.75,157.09,156.5,156.95,63225.0,136.3754,136.6712,136.1579,136.5494,63225.0
2016-06-22 12:40:00,156.97,157.26,156.79,157.02,56691.0,136.5668,136.8191,136.4102,136.6103,56691.0
2016-06-22 12:50:00,157.02,157.02,156.73,156.91,23479.0,136.6103,136.6103,136.358,136.5146,23479.0
2016-06-22 13:00:00,156.87,157.08,156.75,156.86,43519.0,136.4798,136.6625,136.3754,136.4711,43519.0
2016-06-22 13:10:00,156.82,156.97,156.76,156.89,26921.0,136.4363,136.5668,136.3841,136.4972,26921.0
2016-06-22 13:20:00,156.86,157.46,156.82,157.38,52442.0,136.4711,136.9931,136.4363,136.9235,52442.0
2016-06-22 13:30:00,157.43,157.6,157.16,157.41,35102.0,136.967,137.1149,136.7321,136.9496,35102.0
2016-06-22 13:40:00,157.43,157.72,157.35,157.57,25709.0,136.967,137.2193,136.8974,137.0888,25709.0
2016-06-22 13:50:00,157.56,157.65,157.03,157.16,41279.0,137.0801,137.1584,136.619,136.7321,41279.0
2016-06-22 14:00:00,157.1,157.42,156.88,157.22,58203.0,136.6799,136.9583,136.4885,136.7843,58203.0
2016-06-22 14:10:00,157.28,157.33,157.08,157.19,38818.0,136.8365,136.88,136.6625,136.7582,38818.0
2016-06-22 14:20:00,157.16,157.43,157.12,157.37,37512.0,136.7321,136.967,136.6973,136.9148,37512.0
2016-06-22 14:30:00,157.38,157.39,157.11,157.15,35283.0,136.9235,136.9322,136.6886,136.7234,35283.0
2016-06-22 14:40:00,157.16,157.25,156.91,156.94,58338.0,136.7321,136.8104,136.5146,136.5407,58338.0
2016-06-22 14:50:00,156.95,157.3,156.71,157.16,65902.0,136.5494,136.8539,136.3406,136.7321,65902.0
2016-06-22 15:00:00,157.15,157.36,157.0,157.06,63633.0,136.7234,136.9061,136.5929,136.6451,63633.0
2016-06-22 15:10:00,157.08,157.35,157.08,157.25,64499.0,136.6625,136.8974,136.6625,136.8104,64499.0
2016-06-22 15:20:00,157.22,157.24,157.01,157.13,91222.0,136.7843,136.8017,136.6016,136.706,91222.0
2016-06-22 15:30:00,157.14,157.29,157.02,157.24,70035.0,136.7147,136.8452,136.6103,136.8017,70035.0
2016-06-22 15:40:00,157.24,157.42,156.71,156.8,131738.0,136.8017,136.9583,136.3406,136.4189,131738.0
2016-06-22 15:50:00,156.81,156.97,156.4,156.53,299812.0,136.4276,136.5668,136.0709,136.184,299812.0
2016-06-23 09:30:00,157.5,157.75,156.75,157.55,96878.0,137.0279,137.2454,136.3754,137.0714,96878.0
2016-06-23 09:40:00,157.48,158.15,157.34,157.92,68360.0,137.0105,137.5935,136.8887,137.3933,68360.0
2016-06-23 09:50:00,157.85,158.2,157.46,158.04,34161.0,137.3324,137.637,136.9931,137.4978,34161.0
2016-06-23 10:00:00,158.06,158.66,158.01,158.22,52349.0,137.5152,138.0372,137.4716,137.6544,52349.0
2016-06-23 10:10:00,158.22,158.51,158.05,158.26,60769.0,137.6544,137.9067,137.5065,137.6892,60769.0
2016-06-23 10:20:00,158.26,158.46,157.94,158.22,78360.0,137.6892,137.8632,137.4107,137.6544,78360.0
2016-06-23 10:30:00,158.17,158.25,157.33,157.57,47336.0,137.6109,137.6805,136.88,137.0888,47336.0
2016-06-23 10:40:00,157.5,157.55,157.28,157.34,31906.0,137.0279,137.0714,136.8365,136.8887,31906.0
2016-06-23 10:50:00,157.35,157.5,157.15,157.37,46771.0,136.8974,137.0279,136.7234,136.9148,46771.0
2016-06-23 11:00:00,157.43,157.43,157.12,157.17,25496.0,136.967,136.967,136.6973,136.7408,25496.0
2016-06-23 11:10:00,157.16,157.41,156.95,157.4,55317.0,136.7321,136.9496,136.5494,136.9409,55317.0
2016-06-23 11:20:00,157.42,157.43,157.17,157.36,29582.0,136.9583,136.967,136.7408,136.9061,29582.0
2016-06-23 11:30:00,157.38,157.72,157.37,157.72,43292.0,136.9235,137.2193,136.9148,137.2193,43292.0
2016-06-23 11:40:00,157.73,157.9,157.66,157.84,44945.0,137.228,137.3759,137.1671,137.3237,44945.0
2016-06-23 11:50:00,157.86,157.96,157.73,157.87,31260.0,137.3411,137.4281,137.228,137.3498,31260.0
2016-06-23 12:00:00,157.86,157.93,157.76,157.9,32381.0,137.3411,137.402,137.2541,137.3759,32381.0
2016-06-23 12:10:00,157.94,158.2,157.93,158.18,65477.0,137.4107,137.637,137.402,137.6196,65477.0
2016-06-23 12:20:00,158.19,158.25,158.11,158.23,33622.0,137.6283,137.6805,137.5587,137.6631,33622.0
2016-06-23 12:30:00,158.22,158.33,158.17,158.18,42136.0,137.6544,137.7501,137.6109,137.6196,42136.0
2016-06-23 12:40:00,158.19,158.2,157.61,157.64,70347.0,137.6283,137.637,137.1236,137.1497,70347.0
2016-06-23 12:50:00,157.65,158.2,157.65,158.18,17004.0,137.1584,137.637,137.1584,137.6196,17004.0
2016-06-23 13:00:00,158.2,158.24,157.97,158.2,23144.0,137.637,137.6718,137.4368,137.637,23144.0
2016-06-23 13:10:00,158.21,158.31,158.16,158.2,23957.0,137.6457,137.7327,137.6022,137.637,23957.0
2016-06-23 13:20:00,158.17,158.32,158.12,158.28,15801.0,137.6109,137.7414,137.5674,137.7066,15801.0
2016-06-23 13:30:00,158.26,158.26,157.86,157.89,22266.0,137.6892,137.6892,137.3411,137.3672,22266.0
2016-06-23 13:40:00,157.89,157.89,157.76,157.78,21849.0,137.3672,137.3672,137.2541,137.2715,21849.0
2016-06-23 13:50:00,157.76,157.91,157.75,157.86,33252.0,137.2541,137.3846,137.2454,137.3411,33252.0
2016-06-23 14:00:00,157.82,157.93,157.75,157.92,34292.0,137.3063,137.402,137.2454,137.3933,34292.0
2016-06-23 14:10:00,157.92,158.05,157.91,157.95,32339.0,137.3933,137.5065,137.3846,137.4194,32339.0
2016-06-23 14:20:00,157.95,158.01,157.8,157.84,32570.0,137.4194,137.4716,137.2889,137.3237,32570.0
2016-06-23 14:30:00,157.83,157.87,157.65,157.78,18685.0,137.315,137.3498,137.1584,137.2715,18685.0
2016-06-23 14:40:00,157.76,157.9,157.68,157.86,18343.0,137.2541,137.3759,137.1845,137.3411,18343.0
2016-06-23 14:50:00,157.83,157.99,157.76,157.89,21803.0,137.315,137.4542,137.2541,137.3672,21803.0
2016-06-23 15:00:00,157.88,157.88,157.63,157.69,41683.0,137.3585,137.3585,137.141,137.1932,41683.0
2016-06-23 15:10:00,157.66,157.78,157.58,157.58,29629.0,137.1671,137.2715,137.0975,137.0975,29629.0
2016-06-23 15:20:00,157.59,157.59,157.5,157.56,22671.0,137.1062,137.1062,137.0279,137.0801,22671.0
2016-06-23 15:30:00,157.58,157.67,157.37,157.41,53401.0,137.0975,137.1758,136.9148,136.9496,53401.0
2016-06-23 15:40:00,157.42,157.58,157.37,157.5,77739.0,136.9583,137.0975,136.9148,137.0279,77739.0
2016-06-23 15:50:00,157.51,157.96,157.51,157.96,131485.0,137.0366,137.4281,137.0366,137.4281,131485.0
2016-06-24 09:30:00,151.95,153.13,151.23,152.94,166311.0,132.1993,133.226,131.5729,133.0607,166311.0
2016-06-24 09:40:00,152.88,153.48,152.72,153.34,95995.0,133.0085,133.5305,132.8693,133.4087,95995.0
2016-06-24 09:50:00,153.23,154.07,153.18,153.88,88187.0,133.313,134.0438,133.2695,133.8785,88187.0
2016-06-24 10:00:00,153.82,154.06,153.51,153.8,100237.0,133.8263,134.0351,133.5566,133.8089,100237.0
2016-06-24 10:10:00,153.84,154.04,153.61,153.8,101294.0,133.8437,134.0177,133.6436,133.8089,101294.0
2016-06-24 10:20:00,153.8,153.9,153.41,153.77,57826.0,133.8089,133.8959,133.4696,133.7828,57826.0
2016-06-24 10:30:00,153.69,153.9,153.26,153.79,87386.0,133.7132,133.8959,133.3391,133.8002,87386.0
2016-06-24 10:40:00,153.84,153.92,153.11,153.15,77958.0,133.8437,133.9133,133.2086,133.2434,77958.0
2016-06-24 10:50:00,153.2,153.36,152.82,152.82,96804.0,133.2869,133.4261,132.9563,132.9563,96804.0
2016-06-24 11:00:00,152.84,153.02,152.64,153.02,67015.0,132.9737,133.1303,132.7996,133.1303,67015.0
2016-06-24 11:10:00,153.03,153.17,152.61,152.73,31848.0,133.139,133.2608,132.7735,132.878,31848.0
2016-06-24 11:20:00,152.72,153.15,152.53,153.15,42788.0,132.8693,133.2434,132.7039,133.2434,42788.0
2016-06-24 11:30:00,153.14,153.4,153.1,153.32,35808.0,133.2347,133.4609,133.1999,133.3913,35808.0
2016-06-24 11:40:00,153.25,153.54,153.04,153.13,27021.0,133.3304,133.5827,133.1477,133.226,27021.0
2016-06-24 11:50:00,153.17,153.19,152.89,152.95,25437.0,133.2608,133.2782,133.0172,133.0694,25437.0
2016-06-24 12:00:00,152.95,153.02,152.68,152.68,36295.0,133.0694,133.1303,132.8345,132.8345,36295.0
2016-06-24 12:10:00,152.68,152.76,152.21,152.28,72470.0,132.8345,132.9041,132.4255,132.4864,72470.0
2016-06-24 12:20:00,152.26,152.32,152.17,152.26,24965.0,132.469,132.5212,132.3907,132.469,24965.0
2016-06-24 12:30:00,152.29,152.31,151.83,151.89,42834.0,132.4951,132.5125,132.0949,132.1471,42834.0
2016-06-24 12:40:00,151.87,151.88,151.56,151.72,24143.0,132.1297,132.1384,131.86,131.9992,24143.0
2016-06-24 12:50:00,151.71,151.87,151.62,151.77,23347.0,131.9905,132.1297,131.9122,132.0427,23347.0
2016-06-24 13:00:00,151.8,151.88,151.51,151.55,42656.0,132.0688,132.1384,131.8165,131.8513,42656.0
2016-06-24 13:10:00,151.56,151.96,151.56,151.79,27400.0,131.86,132.208,131.86,132.0601,27400.0
2016-06-24 13:20:00,151.83,151.92,151.67,151.69,39207.0,132.0949,132.1732,131.9557,131.9731,39207.0
2016-06-24 13:30:00,151.69,152.04,151.62,151.81,73729.0,131.9731,132.2776,131.9122,132.0775,73729.0
2016-06-24 13:40:00,151.81,151.88,151.59,151.74,43433.0,132.0775,132.1384,131.8861,132.0166,43433.0
2016-06-24 13:50:00,151.75,151.91,151.64,151.84,31062.0,132.0253,132.1645,131.9296,132.1036,31062.0
2016-06-24 14:00:00,151.87,151.98,151.73,151.76,33779.0,132.1297,132.2254,132.0079,132.034,33779.0
2016-06-24 14:10:00,151.78,151.96,151.67,151.68,30314.0,132.0514,132.208,131.9557,131.9644,30314.0
2016-06-24 14:20:00,151.68,151.68,150.9,150.9,101144.0,131.9644,131.9644,131.2858,131.2858,101144.0
2016-06-24 14:30:00,150.9,150.9,150.49,150.51,60565.0,131.2858,131.2858,130.9291,130.9465,60565.0
2016-06-24 14:40:00,150.47,150.48,150.13,150.18,52976.0,130.9117,130.9204,130.6159,130.6594,52976.0
2016-06-24 14:50:00,150.22,150.69,150.1,150.51,68162.0,130.6942,131.1031,130.5898,130.9465,68162.0
2016-06-24 15:00:00,150.53,150.53,150.29,150.52,45370.0,130.9639,130.9639,130.7551,130.9552,45370.0
2016-06-24 15:10:00,150.5,150.51,149.5,149.67,104447.0,130.9378,130.9465,130.0678,130.2157,104447.0
2016-06-24 15:20:00,149.68,150.4,149.67,150.39,109919.0,130.2244,130.8508,130.2157,130.8421,109919.0
2016-06-24 15:30:00,150.39,150.87,150.25,150.41,125522.0,130.8421,131.2597,130.7203,130.8595,125522.0
2016-06-24 15:40:00,150.42,151.3,150.35,151.02,172871.0,130.8682,131.6338,130.8073,131.3902,172871.0
2016-06-24 15:50:00,151.0,151.54,150.56,150.63,249866.0,131.3728,131.8426,130.99,131.0509,249866.0
2016-06-27 09:30:00,149.1,149.41,148.05,148.56,121177.0,129.7198,129.9895,128.8063,129.25,121177.0
2016-06-27 09:40:00,148.56,148.63,147.75,147.81,137692.0,129.25,129.3109,128.5453,128.5975,137692.0
2016-06-27 09:50:00,147.8,148.06,147.48,147.49,102589.0,128.5888,128.815,128.3104,128.3191,102589.0
2016-06-27 10:00:00,147.49,147.81,146.93,147.16,104549.0,128.3191,128.5975,127.8318,128.0319,104549.0
2016-06-27 10:10:00,147.14,147.31,146.69,146.71,63990.0,128.0145,128.1625,127.623,127.6404,63990.0
2016-06-27 10:20:00,146.78,146.84,146.4,146.48,64150.0,127.7013,127.7535,127.3707,127.4403,64150.0
2016-06-27 10:30:00,146.46,146.99,146.34,146.78,51409.0,127.4229,127.884,127.3185,127.7013,51409.0
2016-06-27 10:40:00,146.84,147.14,146.01,146.05,69341.0,127.7535,128.0145,127.0314,127.0662,69341.0
2016-06-27 10:50:00,146.02,146.08,145.5,145.6,74638.0,127.0401,127.0923,126.5877,126.6747,74638.0
2016-06-27 11:00:00,145.55,146.19,145.5,145.99,66374.0,126.6312,127.188,126.5877,127.014,66374.0
2016-06-27 11:10:00,145.99,145.99,145.53,145.88,39659.0,127.014,127.014,126.6138,126.9183,39659.0
2016-06-27 11:20:00,145.87,146.15,145.55,145.86,45533.0,126.9096,127.1532,126.6312,126.9009,45533.0
2016-06-27 11:30:00,145.86,147.03,145.85,147.0,30442.0,126.9009,127.9188,126.8922,127.8927,30442.0
2016-06-27 11:40:00,146.97,147.26,146.96,147.06,75517.0,127.8666,128.1189,127.8579,127.9449,75517.0
2016-06-27 11:50:00,147.08,147.23,146.74,146.74,40277.0,127.9623,128.0928,127.6665,127.6665,40277.0
2016-06-27 12:00:00,146.74,146.77,146.35,146.41,37948.0,127.6665,127.6926,127.3272,127.3794,37948.0
2016-06-27 12:10:00,146.39,146.45,146.19,146.36,27735.0,127.362,127.4142,127.188,127.3359,27735.0
2016-06-27 12:20:00,146.34,146.47,146.11,146.24,32380.0,127.3185,127.4316,127.1184,127.2315,32380.0
2016-06-27 12:30:00,146.25,146.36,146.06,146.2,27631.0,127.2402,127.3359,127.0749,127.1967,27631.0
2016-06-27 12:40:00,146.18,146.3,146.08,146.17,32327.0,127.1793,127.2837,127.0923,127.1706,32327.0
2016-06-27 12:50:00,146.14,146.44,145.96,146.36,20519.0,127.1445,127.4055,126.9879,127.3359,20519.0
2016-06-27 13:00:00,146.4,146.77,146.39,146.5,18817.0,127.3707,127.6926,127.362,127.4577,18817.0
2016-06-27 13:10:00,146.48,146.61,146.32,146.58,14812.0,127.4403,127.5534,127.3011,127.5273,14812.0
2016-06-27 13:20:00,146.6,146.83,146.5,146.73,15610.0,127.5447,127.7448,127.4577,127.6578,15610.0
2016-06-27 13:30:00,146.73,146.84,146.32,146.32,19601.0,127.6578,127.7535,127.3011,127.3011,19601.0
2016-06-27 13:40:00,146.32,146.37,145.82,145.9,26743.0,127.3011,127.3446,126.8661,126.9357,26743.0
2016-06-27 13:50:00,145.88,146.1,145.73,145.9,28808.0,126.9183,127.1097,126.7878,126.9357,28808.0
2016-06-27 14:00:00,145.86,145.97,145.55,145.65,26526.0,126.9009,126.9966,126.6312,126.7182,26526.0
2016-06-27 14:10:00,145.63,145.7,145.32,145.38,35886.0,126.7008,126.7617,126.4311,126.4833,35886.0
2016-06-27 14:20:00,145.4,145.64,145.32,145.64,41985.0,126.5007,126.7095,126.4311,126.7095,41985.0
2016-06-27 14:30:00,145.61,145.77,145.41,145.61,69374.0,126.6834,126.8226,126.5094,126.6834,69374.0
2016-06-27 14:40:00,145.62,145.75,145.25,145.32,33803.0,126.6921,126.8052,126.3702,126.4311,33803.0
2016-06-27 14:50:00,145.33,145.43,145.04,145.12,49772.0,126.4398,126.5268,126.1875,126.2571,49772.0
2016-06-27 15:00:00,145.15,145.46,145.1,145.31,33843.0,126.2832,126.5529,126.2397,126.4224,33843.0
2016-06-27 15:10:00,145.32,145.61,145.28,145.32,44112.0,126.4311,126.6834,126.3963,126.4311,44112.0
2016-06-27 15:20:00,145.32,145.32,145.0,145.25,71058.0,126.4311,126.4311,126.1527,126.3702,71058.0
2016-06-27 15:30:00,145.24,146.08,145.19,146.08,64411.0,126.3615,127.0923,126.318,127.0923,64411.0
2016-06-27 15:40:00,146.03,146.3,145.97,146.3,128041.0,127.0488,127.2837,126.9966,127.2837,128041.0
2016-06-27 15:50:00,146.3,146.3,146.05,146.11,164091.0,127.2837,127.2837,127.0662,127.1184,164091.0
2016-06-28 09:30:00,148.52,148.99,148.06,148.46,105857.0,129.2152,129.6241,128.815,129.163,105857.0
2016-06-28 09:40:00,148.46,148.96,148.23,148.6,53935.0,129.163,129.598,128.9629,129.2848,53935.0
2016-06-28 09:50:00,148.73,148.87,148.26,148.46,42933.0,129.3979,129.5197,128.989,129.163,42933.0
2016-06-28 10:00:00,148.51,149.24,148.5,148.73,30255.0,129.2065,129.8416,129.1978,129.3979,30255.0
2016-06-28 10:10:00,148.81,148.86,148.35,148.5,38614.0,129.4675,129.511,129.0673,129.1978,38614.0
2016-06-28 10:20:00,148.51,148.54,147.53,147.55,53830.0,129.2065,129.2326,128.3539,128.3713,53830.0
2016-06-28 10:30:00,147.55,147.7,147.4,147.4,44755.0,128.3713,128.5018,128.2408,128.2408,44755.0
2016-06-28 10:40:00,147.35,147.63,147.21,147.43,20618.0,128.1973,128.4409,128.0754,128.2669,20618.0
2016-06-28 10:50:00,147.41,147.53,147.04,147.13,23474.0,128.2495,128.3539,127.9275,128.0058,23474.0
2016-06-28 11:00:00,147.13,147.2,146.84,146.84,22942.0,128.0058,128.0667,127.7535,127.7535,22942.0
2016-06-28 11:10:00,146.84,146.95,146.63,146.76,39102.0,127.7535,127.8492,127.5708,127.6839,39102.0
2016-06-28 11:20:00,146.76,146.76,146.38,146.45,37021.0,127.6839,127.6839,127.3533,127.4142,37021.0
2016-06-28 11:30:00,146.48,146.61,146.4,146.41,36862.0,127.4403,127.5534,127.3707,127.3794,36862.0
2016-06-28 11:40:00,146.43,146.69,146.41,146.67,49638.0,127.3968,127.623,127.3794,127.6056,49638.0
2016-06-28 11:50:00,146.65,146.84,146.47,146.81,31514.0,127.5882,127.7535,127.4316,127.7274,31514.0
2016-06-28 12:00:00,146.82,146.96,146.78,146.82,38249.0,127.7361,127.8579,127.7013,127.7361,38249.0
2016-06-28 12:10:00,146.82,146.91,146.74,146.76,19658.0,127.7361,127.8144,127.6665,127.6839,19658.0
2016-06-28 12:20:00,146.75,146.91,146.72,146.89,11116.0,127.6752,127.8144,127.6491,127.797,11116.0
2016-06-28 12:30:00,146.89,147.12,146.83,147.08,21512.0,127.797,127.9971,127.7448,127.9623,21512.0
2016-06-28 12:40:00,147.1,147.26,146.92,146.96,13460.0,127.9797,128.1189,127.8231,127.8579,13460.0
2016-06-28 12:50:00,147.0,147.08,146.86,146.88,14051.0,127.8927,127.9623,127.7709,127.7883,14051.0
2016-06-28 13:00:00,146.88,146.91,146.54,146.59,16145.0,127.7883,127.8144,127.4925,127.536,16145.0
2016-06-28 13:10:00,146.65,146.82,146.4,146.53,15068.0,127.5882,127.7361,127.3707,127.4838,15068.0
2016-06-28 13:20:00,146.53,146.56,146.31,146.36,14549.0,127.4838,127.5099,127.2924,127.3359,14549.0
2016-06-28 13:30:00,146.41,146.59,146.33,146.51,23081.0,127.3794,127.536,127.3098,127.4664,23081.0
2016-06-28 13:40:00,146.48,146.69,146.48,146.63,17910.0,127.4403,127.623,127.4403,127.5708,17910.0
2016-06-28 13:50:00,146.62,146.69,146.52,146.55,18225.0,127.5621,127.623,127.4751,127.5012,18225.0
2016-06-28 14:00:00,146.53,146.62,146.42,146.46,25558.0,127.4838,127.5621,127.3881,127.4229,25558.0
2016-06-28 14:10:00,146.46,146.5,146.19,146.4,34806.0,127.4229,127.4577,127.188,127.3707,34806.0
2016-06-28 14:20:00,146.39,146.46,146.34,146.38,27818.0,127.362,127.4229,127.3185,127.3533,27818.0
2016-06-28 14:30:00,146.38,147.05,146.38,146.98,160203.0,127.3533,127.9362,127.3533,127.8753,160203.0
2016-06-28 14:40:00,146.96,147.26,146.86,147.23,42707.0,127.8579,128.1189,127.7709,128.0928,42707.0
2016-06-28 14:50:00,147.25,147.97,147.25,147.95,51036.0,128.1102,128.7367,128.1102,128.7193,51036.0
2016-06-28 15:00:00,147.93,148.07,147.85,147.98,41901.0,128.7019,128.8237,128.6323,128.7454,41901.0
2016-06-28 15:10:00,147.99,148.22,147.83,147.85,30096.0,128.7541,128.9542,128.6149,128.6323,30096.0
2016-06-28 15:20:00,147.86,147.87,147.41,147.53,28946.0,128.641,128.6497,128.2495,128.3539,28946.0
2016-06-28 15:30:00,147.55,147.76,147.47,147.69,39197.0,128.3713,128.554,128.3017,128.4931,39197.0
2016-06-28 15:40:00,147.72,148.05,147.71,148.03,51110.0,128.5192,128.8063,128.5105,128.7889,51110.0
2016-06-28 15:50:00,148.03,148.13,147.75,148.08,84550.0,128.7889,128.8759,128.5453,128.8324,84550.0
2016-06-29 09:30:00,149.54,150.36,149.26,149.89,53727.0,130.1026,130.816,129.859,130.4071,53727.0
2016-06-29 09:40:00,149.89,149.89,148.85,149.39,36433.0,130.4071,130.4071,129.5023,129.9721,36433.0
2016-06-29 09:50:00,149.44,149.72,149.19,149.23,43584.0,130.0156,130.2592,129.7981,129.8329,43584.0
2016-06-29 10:00:00,149.23,149.88,149.16,149.52,34715.0,129.8329,130.3984,129.772,130.0852,34715.0
2016-06-29 10:10:00,149.54,149.75,149.22,149.31,21138.0,130.1026,130.2853,129.8242,129.9025,21138.0
2016-06-29 10:20:00,149.37,149.53,149.18,149.27,62605.0,129.9547,130.0939,129.7894,129.8677,62605.0
2016-06-29 10:30:00,149.18,149.9,149.17,149.9,38496.0,129.7894,130.4158,129.7807,130.4158,38496.0
2016-06-29 10:40:00,149.89,150.28,149.8,150.27,39566.0,130.4071,130.7464,130.3288,130.7377,39566.0
2016-06-29 10:50:00,150.32,150.4,150.1,150.11,24752.0,130.7812,130.8508,130.5898,130.5985,24752.0
2016-06-29 11:00:00,150.14,150.38,150.09,150.2,21949.0,130.6246,130.8334,130.5811,130.6768,21949.0
2016-06-29 11:10:00,150.21,150.57,150.14,150.31,29953.0,130.6855,130.9987,130.6246,130.7725,29953.0
2016-06-29 11:20:00,150.32,150.32,149.71,149.89,52341.0,130.7812,130.7812,130.2505,130.4071,52341.0
2016-06-29 11:30:00,149.93,150.41,149.76,150.41,37658.0,130.4419,130.8595,130.294,130.8595,37658.0
2016-06-29 11:40:00,150.43,150.47,150.01,150.05,31969.0,130.8769,130.9117,130.5115,130.5463,31969.0
2016-06-29 11:50:00,150.07,150.2,149.93,149.98,37753.0,130.5637,130.6768,130.4419,130.4854,37753.0
2016-06-29 12:00:00,150.03,150.23,149.87,150.19,52619.0,130.5289,130.7029,130.3897,130.6681,52619.0
2016-06-29 12:10:00,150.23,150.43,150.2,150.42,12700.0,130.7029,130.8769,130.6768,130.8682,12700.0
2016-06-29 12:20:00,150.39,150.57,150.38,150.48,15529.0,130.8421,130.9987,130.8334,130.9204,15529.0
2016-06-29 12:30:00,150.46,150.48,150.29,150.44,14784.0,130.903,130.9204,130.7551,130.8856,14784.0
2016-06-29 12:40:00,150.41,150.45,150.16,150.34,21988.0,130.8595,130.8943,130.642,130.7986,21988.0
2016-06-29 12:50:00,150.34,150.36,150.09,150.28,27799.0,130.7986,130.816,130.5811,130.7464,27799.0
2016-06-29 13:00:00,150.28,150.42,150.13,150.18,24271.0,130.7464,130.8682,130.6159,130.6594,24271.0
2016-06-29 13:10:00,150.15,150.21,149.86,149.98,38476.0,130.6333,130.6855,130.381,130.4854,38476.0
2016-06-29 13:20:00,149.99,150.3,149.94,150.05,14917.0,130.4941,130.7638,130.4506,130.5463,14917.0
2016-06-29 13:30:00,150.1,150.17,150.0,150.16,16821.0,130.5898,130.6507,130.5028,130.642,16821.0
2016-06-29 13:40:00,150.17,150.23,149.86,149.86,35415.0,130.6507,130.7029,130.381,130.381,35415.0
2016-06-29 13:50:00,149.9,150.24,149.85,150.21,23900.0,130.4158,130.7116,130.3723,130.6855,23900.0
2016-06-29 14:00:00,150.18,150.5,150.18,150.33,23555.0,130.6594,130.9378,130.6594,130.7899,23555.0
2016-06-29 14:10:00,150.31,150.53,150.24,150.24,26569.0,130.7725,130.9639,130.7116,130.7116,26569.0
2016-06-29 14:20:00,150.31,150.5,150.21,150.37,23502.0,130.7725,130.9378,130.6855,130.8247,23502.0
2016-06-29 14:30:00,150.37,150.5,150.32,150.34,29423.0,130.8247,130.9378,130.7812,130.7986,29423.0
2016-06-29 14:40:00,150.36,150.52,150.31,150.35,26048.0,130.816,130.9552,130.7725,130.8073,26048.0
2016-06-29 14:50:00,150.35,150.39,150.1,150.26,25316.0,130.8073,130.8421,130.5898,130.729,25316.0
2016-06-29 15:00:00,150.3,150.44,150.26,150.35,32931.0,130.7638,130.8856,130.729,130.8073,32931.0
2016-06-29 15:10:00,150.34,150.45,150.28,150.33,28569.0,130.7986,130.8943,130.7464,130.7899,28569.0
2016-06-29 15:20:00,150.35,150.38,150.14,150.3,29637.0,130.8073,130.8334,130.6246,130.7638,29637.0
2016-06-29 15:30:00,150.26,150.36,150.18,150.29,65701.0,130.729,130.816,130.6594,130.7551,65701.0
2016-06-29 15:40:00,150.29,150.46,150.21,150.36,84980.0,130.7551,130.903,130.6855,130.816,84980.0
2016-06-29 15:50:00,150.36,150.4,150.16,150.23,220826.0,130.816,130.8508,130.642,130.7029,220826.0
2016-06-30 09:30:00,150.26,150.99,149.87,150.14,52733.0,130.729,131.3641,130.3897,130.6246,52733.0
2016-06-30 09:40:00,150.19,150.19,149.13,149.6,62749.0,130.6681,130.6681,129.7459,130.1548,62749.0
2016-06-30 09:50:00,149.59,149.68,149.09,149.19,62403.0,130.1461,130.2244,129.7111,129.7981,62403.0
2016-06-30 10:00:00,149.19,149.3,149.01,149.26,25923.0,129.7981,129.8938,129.6415,129.859,25923.0
2016-06-30 10:10:00,149.28,149.83,149.19,149.63,26798.0,129.8764,130.3549,129.7981,130.1809,26798.0
2016-06-30 10:20:00,149.63,149.74,149.41,149.59,22448.0,130.1809,130.2766,129.9895,130.1461,22448.0
2016-06-30 10:30:00,149.66,149.88,149.61,149.66,26266.0,130.207,130.3984,130.1635,130.207,26266.0
2016-06-30 10:40:00,149.63,150.06,149.39,150.03,32051.0,130.1809,130.555,129.9721,130.5289,32051.0
2016-06-30 10:50:00,150.0,150.28,149.9,150.27,22973.0,130.5028,130.7464,130.4158,130.7377,22973.0
2016-06-30 11:00:00,150.19,150.83,150.11,150.83,38081.0,130.6681,131.2249,130.5985,131.2249,38081.0
2016-06-30 11:10:00,150.83,150.96,150.38,150.43,63357.0,131.2249,131.338,130.8334,130.8769,63357.0
2016-06-30 11:20:00,150.49,150.85,150.44,150.84,19342.0,130.9291,131.2423,130.8856,131.2336,19342.0
2016-06-30 11:30:00,150.82,151.05,150.67,150.75,24158.0,131.2162,131.4163,131.0857,131.1553,24158.0
2016-06-30 11:40:00,150.75,150.89,150.56,150.88,10101.0,131.1553,131.2771,130.99,131.2684,10101.0
2016-06-30 11:50:00,150.88,150.92,150.67,150.81,12263.0,131.2684,131.3032,131.0857,131.2075,12263.0
2016-06-30 12:00:00,150.91,151.1,150.61,150.64,24352.0,131.2945,131.4598,131.0335,131.0596,24352.0
2016-06-30 12:10:00,150.64,151.12,150.62,151.05,16432.0,131.0596,131.4772,131.0422,131.4163,16432.0
2016-06-30 12:20:00,151.02,151.37,151.02,151.29,38645.0,131.3902,131.6947,131.3902,131.6251,38645.0
2016-06-30 12:30:00,151.3,151.39,150.99,151.09,19313.0,131.6338,131.7121,131.3641,131.4511,19313.0
2016-06-30 12:40:00,151.07,151.16,150.93,151.11,13659.0,131.4337,131.512,131.3119,131.4685,13659.0
2016-06-30 12:50:00,151.16,151.37,151.16,151.25,18812.0,131.512,131.6947,131.512,131.5903,18812.0
2016-06-30 13:00:00,151.3,151.4,151.27,151.3,19871.0,131.6338,131.7208,131.6077,131.6338,19871.0
2016-06-30 13:10:00,151.26,151.33,151.14,151.19,12300.0,131.599,131.6599,131.4946,131.5381,12300.0
2016-06-30 13:20:00,151.16,151.22,151.12,151.19,21889.0,131.512,131.5642,131.4772,131.5381,21889.0
2016-06-30 13:30:00,151.21,151.23,151.03,151.09,18832.0,131.5555,131.5729,131.3989,131.4511,18832.0
2016-06-30 13:40:00,151.04,151.25,151.03,151.2,12557.0,131.4076,131.5903,131.3989,131.5468,12557.0
2016-06-30 13:50:00,151.25,151.42,151.2,151.35,16300.0,131.5903,131.7382,131.5468,131.6773,16300.0
2016-06-30 14:00:00,151.42,151.63,151.32,151.6,41799.0,131.7382,131.9209,131.6512,131.8948,41799.0
2016-06-30 14:10:00,151.59,151.72,151.56,151.71,40921.0,131.8861,131.9992,131.86,131.9905,40921.0
2016-06-30 14:20:00,151.71,151.8,151.32,151.35,33097.0,131.9905,132.0688,131.6512,131.6773,33097.0
2016-06-30 14:30:00,151.36,151.42,151.2,151.32,19561.0,131.686,131.7382,131.5468,131.6512,19561.0
2016-06-30 14:40:00,151.32,151.46,151.32,151.4,16131.0,131.6512,131.773,131.6512,131.7208,16131.0
2016-06-30 14:50:00,151.42,151.58,151.39,151.48,21446.0,131.7382,131.8774,131.7121,131.7904,21446.0
2016-06-30 15:00:00,151.49,151.53,151.24,151.24,20947.0,131.7991,131.8339,131.5816,131.5816,20947.0
2016-06-30 15:10:00,151.24,151.28,151.09,151.2,23940.0,131.5816,131.6164,131.4511,131.5468,23940.0
2016-06-30 15:20:00,151.2,151.53,151.15,151.46,27505.0,131.5468,131.8339,131.5033,131.773,27505.0
2016-06-30 15:30:00,151.47,151.51,151.31,151.31,46616.0,131.7817,131.8165,131.6425,131.6425,46616.0
2016-06-30 15:40:00,151.31,151.39,151.09,151.16,38913.0,131.6425,131.7121,131.4511,131.512,38913.0
2016-06-30 15:50:00,151.18,151.78,151.17,151.78,114852.0,131.5294,132.0514,131.5207,132.0514,114852.0
2016-07-01 09:30:00,154.47,155.94,154.47,154.74,220266.0,134.3918,135.6707,134.3918,134.6267,220266.0
2016-07-01 09:40:00,154.73,155.08,154.34,154.92,55298.0,134.618,134.9225,134.2787,134.7833,55298.0
2016-07-01 09:50:00,154.93,155.0,154.5,154.56,45388.0,134.792,134.8529,134.4179,134.4701,45388.0
2016-07-01 10:00:00,154.66,154.75,153.76,153.79,51394.0,134.5571,134.6354,133.7741,133.8002,51394.0
2016-07-01 10:10:00,153.76,153.85,153.32,153.79,69205.0,133.7741,133.8524,133.3913,133.8002,69205.0
2016-07-01 10:20:00,153.81,154.01,153.65,153.88,39412.0,133.8176,133.9916,133.6784,133.8785,39412.0
2016-07-01 10:30:00,153.92,154.2,153.83,154.15,38436.0,133.9133,134.1569,133.835,134.1134,38436.0
2016-07-01 10:40:00,154.19,154.25,153.79,154.02,33846.0,134.1482,134.2004,133.8002,134.0003,33846.0
2016-07-01 10:50:00,154.03,154.23,154.03,154.12,28412.0,134.009,134.183,134.009,134.0873,28412.0
2016-07-01 11:00:00,154.08,154.41,154.02,154.25,26745.0,134.0525,134.3396,134.0003,134.2004,26745.0
2016-07-01 11:10:00,154.25,154.25,153.97,154.08,29462.0,134.2004,134.2004,133.9568,134.0525,29462.0
2016-07-01 11:20:00,154.11,154.17,153.77,153.84,25310.0,134.0786,134.1308,133.7828,133.8437,25310.0
2016-07-01 11:30:00,153.8,153.99,153.8,153.96,23980.0,133.8089,133.9742,133.8089,133.9481,23980.0
2016-07-01 11:40:00,153.94,154.0,153.66,153.83,14338.0,133.9307,133.9829,133.6871,133.835,14338.0
2016-07-01 11:50:00,153.84,154.15,153.81,154.06,20484.0,133.8437,134.1134,133.8176,134.0351,20484.0
2016-07-01 12:00:00,154.03,154.07,153.69,153.74,40701.0,134.009,134.0438,133.7132,133.7567,40701.0
2016-07-01 12:10:00,153.78,153.81,153.53,153.6,19960.0,133.7915,133.8176,133.574,133.6349,19960.0
2016-07-01 12:20:00,153.6,153.62,153.22,153.24,22418.0,133.6349,133.6523,133.3043,133.3217,22418.0
2016-07-01 12:30:00,153.24,153.64,153.22,153.52,12418.0,133.3217,133.6697,133.3043,133.5653,12418.0
2016-07-01 12:40:00,153.44,153.6,153.34,153.44,24312.0,133.4957,133.6349,133.4087,133.4957,24312.0
2016-07-01 12:50:00,153.4,153.62,153.37,153.56,21253.0,133.4609,133.6523,133.4348,133.6001,21253.0
2016-07-01 13:00:00,153.58,153.63,153.49,153.6,21171.0,133.6175,133.661,133.5392,133.6349,21171.0
2016-07-01 13:10:00,153.61,153.61,153.34,153.35,16873.0,133.6436,133.6436,133.4087,133.4174,16873.0
2016-07-01 13:20:00,153.31,153.31,153.07,153.2,26225.0,133.3826,133.3826,133.1738,133.2869,26225.0
2016-07-01 13:30:00,153.2,153.42,153.17,153.33,26875.0,133.2869,133.4783,133.2608,133.4,26875.0
2016-07-01 13:40:00,153.32,153.47,153.21,153.41,25101.0,133.3913,133.5218,133.2956,133.4696,25101.0
2016-07-01 13:50:00,153.39,153.39,153.25,153.35,19221.0,133.4522,133.4522,133.3304,133.4174,19221.0
2016-07-01 14:00:00,153.35,153.39,153.18,153.21,22461.0,133.4174,133.4522,133.2695,133.2956,22461.0
2016-07-01 14:10:00,153.21,153.33,153.13,153.3,21808.0,133.2956,133.4,133.226,133.3739,21808.0
2016-07-01 14:20:00,153.29,153.47,153.23,153.43,28060.0,133.3652,133.5218,133.313,133.487,28060.0
2016-07-01 14:30:00,153.4,153.67,153.4,153.59,66520.0,133.4609,133.6958,133.4609,133.6262,66520.0
2016-07-01 14:40:00,153.58,153.62,153.41,153.45,29007.0,133.6175,133.6523,133.4696,133.5044,29007.0
2016-07-01 14:50:00,153.47,153.71,153.47,153.64,49031.0,133.5218,133.7306,133.5218,133.6697,49031.0
2016-07-01 15:00:00,153.66,153.9,153.62,153.79,42162.0,133.6871,133.8959,133.6523,133.8002,42162.0
2016-07-01 15:10:00,153.78,154.07,153.77,154.07,33729.0,133.7915,134.0438,133.7828,134.0438,33729.0
2016-07-01 15:20:00,154.09,154.18,154.0,154.11,50898.0,134.0612,134.1395,133.9829,134.0786,50898.0
2016-07-01 15:30:00,154.1,154.12,153.86,153.9,52600.0,134.0699,134.0873,133.8611,133.8959,52600.0
2016-07-01 15:40:00,153.9,153.94,153.69,153.72,65991.0,133.8959,133.9307,133.7132,133.7393,65991.0
2016-07-01 15:50:00,153.71,153.93,153.71,153.77,116572.0,133.7306,133.922,133.7306,133.7828,116572.0
2016-07-05 09:30:00,152.61,153.07,151.89,152.15,51064.0,132.7735,133.1738,132.1471,132.3733,51064.0
2016-07-05 09:40:00,152.07,152.16,151.13,151.32,25422.0,132.3037,132.382,131.4859,131.6512,25422.0
2016-07-05 09:50:00,151.22,151.9,151.13,151.4,23195.0,131.5642,132.1558,131.4859,131.7208,23195.0
2016-07-05 10:00:00,151.37,151.44,151.17,151.26,31681.0,131.6947,131.7556,131.5207,131.599,31681.0
2016-07-05 10:10:00,151.27,151.43,151.09,151.32,19766.0,131.6077,131.7469,131.4511,131.6512,19766.0
2016-07-05 10:20:00,151.28,151.72,151.16,151.72,24815.0,131.6164,131.9992,131.512,131.9992,24815.0
2016-07-05 10:30:00,151.72,151.91,151.52,151.57,46449.0,131.9992,132.1645,131.8252,131.8687,46449.0
2016-07-05 10:40:00,151.6,151.72,151.06,151.09,35089.0,131.8948,131.9992,131.425,131.4511,35089.0
2016-07-05 10:50:00,151.05,151.08,150.81,150.96,33602.0,131.4163,131.4424,131.2075,131.338,33602.0
2016-07-05 11:00:00,150.97,151.1,150.83,151.03,17854.0,131.3467,131.4598,131.2249,131.3989,17854.0
2016-07-05 11:10:00,150.99,151.42,150.56,151.3,32004.0,131.3641,131.7382,130.99,131.6338,32004.0
2016-07-05 11:20:00,151.25,151.39,150.95,150.95,24037.0,131.5903,131.7121,131.3293,131.3293,24037.0
2016-07-05 11:30:00,151.01,151.23,150.82,151.02,25005.0,131.3815,131.5729,131.2162,131.3902,25005.0
2016-07-05 11:40:00,151.02,151.03,150.77,150.96,23500.0,131.3902,131.3989,131.1727,131.338,23500.0
2016-07-05 11:50:00,150.93,151.0,150.69,150.74,26961.0,131.3119,131.3728,131.1031,131.1466,26961.0
2016-07-05 12:00:00,150.75,150.94,150.7,150.76,18998.0,131.1553,131.3206,131.1118,131.164,18998.0
2016-07-05 12:10:00,150.74,151.06,150.71,151.04,19564.0,131.1466,131.425,131.1205,131.4076,19564.0
2016-07-05 12:20:00,151.04,151.38,151.04,151.34,16542.0,131.4076,131.7034,131.4076,131.6686,16542.0
2016-07-05 12:30:00,151.33,151.34,150.88,150.94,24141.0,131.6599,131.6686,131.2684,131.3206,24141.0
2016-07-05 12:40:00,150.88,151.02,150.75,150.94,22645.0,131.2684,131.3902,131.1553,131.3206,22645.0
2016-07-05 12:50:00,150.92,151.01,150.78,151.01,13392.0,131.3032,131.3815,131.1814,131.3815,13392.0
2016-07-05 13:00:00,151.03,151.05,150.7,150.85,22425.0,131.3989,131.4163,131.1118,131.2423,22425.0
2016-07-05 13:10:00,150.8,150.9,150.57,150.6,12584.0,131.1988,131.2858,130.9987,131.0248,12584.0
2016-07-05 13:20:00,150.55,150.72,150.51,150.63,10155.0,130.9813,131.1292,130.9465,131.0509,10155.0
2016-07-05 13:30:00,150.6,150.67,150.47,150.62,33428.0,131.0248,131.0857,130.9117,131.0422,33428.0
2016-07-05 13:40:00,150.6,150.65,150.35,150.56,23622.0,131.0248,131.0683,130.8073,130.99,23622.0
2016-07-05 13:50:00,150.57,150.7,150.57,150.67,30735.0,130.9987,131.1118,130.9987,131.0857,30735.0
2016-07-05 14:00:00,150.66,150.87,150.61,150.77,32646.0,131.077,131.2597,131.0335,131.1727,32646.0
2016-07-05 14:10:00,150.81,151.38,150.81,151.31,45799.0,131.2075,131.7034,131.2075,131.6425,45799.0
2016-07-05 14:20:00,151.32,151.35,151.05,151.23,33851.0,131.6512,131.6773,131.4163,131.5729,33851.0
2016-07-05 14:30:00,151.2,151.37,151.19,151.3,38545.0,131.5468,131.6947,131.5381,131.6338,38545.0
2016-07-05 14:40:00,151.31,151.34,151.16,151.21,26270.0,131.6425,131.6686,131.512,131.5555,26270.0
2016-07-05 14:50:00,151.21,151.44,151.09,151.4,26389.0,131.5555,131.7556,131.4511,131.7208,26389.0
2016-07-05 15:00:00,151.39,151.61,151.33,151.6,68994.0,131.7121,131.9035,131.6599,131.8948,68994.0
2016-07-05 15:10:00,151.61,151.88,151.61,151.85,59847.0,131.9035,132.1384,131.9035,132.1123,59847.0
2016-07-05 15:20:00,151.86,152.12,151.82,152.04,51323.0,132.121,132.3472,132.0862,132.2776,51323.0
2016-07-05 15:30:00,152.04,152.34,151.96,152.3,81501.0,132.2776,132.5386,132.208,132.5038,81501.0
2016-07-05 15:40:00,152.31,152.51,152.25,152.35,93377.0,132.5125,132.6865,132.4603,132.5473,93377.0
2016-07-05 15:50:00,152.37,152.39,152.08,152.16,160936.0,132.5647,132.5821,132.3124,132.382,160936.0
2016-07-06 09:30:00,151.59,152.1,151.01,151.74,44611.0,131.8861,132.3298,131.3815,132.0166,44611.0
2016-07-06 09:40:00,151.93,151.93,151.06,151.35,39957.0,132.1819,132.1819,131.425,131.6773,39957.0
2016-07-06 09:50:00,151.39,151.71,151.3,151.43,65757.0,131.7121,131.9905,131.6338,131.7469,65757.0
2016-07-06 10:00:00,151.56,152.0,150.66,150.86,70273.0,131.86,132.2428,131.077,131.251,70273.0
2016-07-06 10:10:00,150.85,150.9,150.1,150.17,50691.0,131.2423,131.2858,130.5898,130.6507,50691.0
2016-07-06 10:20:00,150.17,150.53,150.1,150.2,19637.0,130.6507,130.9639,130.5898,130.6768,19637.0
2016-07-06 10:30:00,150.11,150.55,150.0,150.37,28007.0,130.5985,130.9813,130.5028,130.8247,28007.0
2016-07-06 10:40:00,150.39,150.43,150.18,150.39,19577.0,130.8421,130.8769,130.6594,130.8421,19577.0
2016-07-06 10:50:00,150.39,150.88,150.39,150.88,23046.0,130.8421,131.2684,130.8421,131.2684,23046.0
2016-07-06 11:00:00,150.91,151.18,150.87,151.13,35202.0,131.2945,131.5294,131.2597,131.4859,35202.0
2016-07-06 11:10:00,151.16,151.38,151.0,151.17,23417.0,131.512,131.7034,131.3728,131.5207,23417.0
2016-07-06 11:20:00,151.22,151.27,150.94,150.95,30407.0,131.5642,131.6077,131.3206,131.3293,30407.0
2016-07-06 11:30:00,150.93,151.11,150.67,150.87,25507.0,131.3119,131.4685,131.0857,131.2597,25507.0
2016-07-06 11:40:00,150.86,150.86,150.61,150.61,18825.0,131.251,131.251,131.0335,131.0335,18825.0
2016-07-06 11:50:00,150.65,151.08,150.63,151.08,11491.0,131.0683,131.4424,131.0509,131.4424,11491.0
2016-07-06 12:00:00,151.09,151.74,150.92,151.58,41569.0,131.4511,132.0166,131.3032,131.8774,41569.0
2016-07-06 12:10:00,151.56,151.56,151.26,151.5,14421.0,131.86,131.86,131.599,131.8078,14421.0
2016-07-06 12:20:00,151.49,151.66,151.39,151.53,11716.0,131.7991,131.947,131.7121,131.8339,11716.0
2016-07-06 12:30:00,151.63,151.86,151.55,151.59,16605.0,131.9209,132.121,131.8513,131.8861,16605.0
2016-07-06 12:40:00,151.66,151.7,151.12,151.13,41045.0,131.947,131.9818,131.4772,131.4859,41045.0
2016-07-06 12:50:00,151.16,151.49,151.07,151.49,62766.0,131.512,131.7991,131.4337,131.7991,62766.0
2016-07-06 13:00:00,151.53,151.74,151.53,151.64,12618.0,131.8339,132.0166,131.8339,131.9296,12618.0
2016-07-06 13:10:00,151.65,151.7,151.49,151.59,17679.0,131.9383,131.9818,131.7991,131.8861,17679.0
2016-07-06 13:20:00,151.61,151.67,151.42,151.49,12815.0,131.9035,131.9557,131.7382,131.7991,12815.0
2016-07-06 13:30:00,151.5,151.53,151.33,151.4,11461.0,131.8078,131.8339,131.6599,131.7208,11461.0
2016-07-06 13:40:00,151.44,151.51,151.17,151.18,17359.0,131.7556,131.8165,131.5207,131.5294,17359.0
2016-07-06 13:50:00,151.21,151.37,151.18,151.33,16283.0,131.5555,131.6947,131.5294,131.6599,16283.0
2016-07-06 14:00:00,151.36,151.58,151.2,151.44,19498.0,131.686,131.8774,131.5468,131.7556,19498.0
2016-07-06 14:10:00,151.47,151.52,150.95,151.06,21505.0,131.7817,131.8252,131.3293,131.425,21505.0
2016-07-06 14:20:00,151.21,151.25,150.87,151.02,22190.0,131.5555,131.5903,131.2597,131.3902,22190.0
2016-07-06 14:30:00,151.04,151.41,151.04,151.38,14179.0,131.4076,131.7295,131.4076,131.7034,14179.0
2016-07-06 14:40:00,151.4,151.41,151.21,151.27,18430.0,131.7208,131.7295,131.5555,131.6077,18430.0
2016-07-06 14:50:00,151.26,151.57,151.26,151.5,12647.0,131.599,131.8687,131.599,131.8078,12647.0
2016-07-06 15:00:00,151.51,151.59,151.33,151.33,28552.0,131.8165,131.8861,131.6599,131.6599,28552.0
2016-07-06 15:10:00,151.34,151.39,151.19,151.34,20591.0,131.6686,131.7121,131.5381,131.6686,20591.0
2016-07-06 15:20:00,151.34,151.34,151.08,151.17,19763.0,131.6686,131.6686,131.4424,131.5207,19763.0
2016-07-06 15:30:00,151.18,151.41,151.16,151.41,30172.0,131.5294,131.7295,131.512,131.7295,30172.0
2016-07-06 15:40:00,151.42,151.68,151.37,151.38,51389.0,131.7382,131.9644,131.6947,131.7034,51389.0
2016-07-06 15:50:00,151.38,151.49,151.23,151.42,181556.0,131.7034,131.7991,131.5729,131.7382,181556.0
2016-07-07 09:30:00,151.94,152.75,151.32,152.7,48398.0,132.1906,132.8954,131.6512,132.8519,48398.0
2016-07-07 09:40:00,152.7,153.36,152.7,153.33,24801.0,132.8519,133.4261,132.8519,133.4,24801.0
2016-07-07 09:50:00,153.28,153.49,153.06,153.15,32703.0,133.3565,133.5392,133.1651,133.2434,32703.0
2016-07-07 10:00:00,153.09,153.09,152.62,152.64,31653.0,133.1912,133.1912,132.7822,132.7996,31653.0
2016-07-07 10:10:00,152.65,153.37,152.63,153.18,26868.0,132.8083,133.4348,132.7909,133.2695,26868.0
2016-07-07 10:20:00,153.15,153.24,152.96,153.11,18815.0,133.2434,133.3217,133.0781,133.2086,18815.0
2016-07-07 10:30:00,153.17,153.35,153.12,153.27,14971.0,133.2608,133.4174,133.2173,133.3478,14971.0
2016-07-07 10:40:00,153.3,153.41,152.92,153.0,20272.0,133.3739,133.4696,133.0433,133.1129,20272.0
2016-07-07 10:50:00,153.02,153.05,152.5,152.56,11353.0,133.1303,133.1564,132.6778,132.73,11353.0
2016-07-07 11:00:00,152.53,152.64,152.21,152.64,21787.0,132.7039,132.7996,132.4255,132.7996,21787.0
2016-07-07 11:10:00,152.65,152.98,152.59,152.74,21086.0,132.8083,133.0955,132.7561,132.8867,21086.0
2016-07-07 11:20:00,152.71,152.72,152.46,152.6,19380.0,132.8606,132.8693,132.643,132.7648,19380.0
2016-07-07 11:30:00,152.59,152.74,152.43,152.65,16480.0,132.7561,132.8867,132.6169,132.8083,16480.0
2016-07-07 11:40:00,152.62,152.72,152.39,152.5,17493.0,132.7822,132.8693,132.5821,132.6778,17493.0
2016-07-07 11:50:00,152.45,152.59,152.36,152.43,20114.0,132.6343,132.7561,132.556,132.6169,20114.0
2016-07-07 12:00:00,152.39,152.59,152.25,152.3,13829.0,132.5821,132.7561,132.4603,132.5038,13829.0
2016-07-07 12:10:00,152.29,152.42,152.28,152.33,9664.0,132.4951,132.6082,132.4864,132.5299,9664.0
2016-07-07 12:20:00,152.37,152.45,152.07,152.45,11554.0,132.5647,132.6343,132.3037,132.6343,11554.0
2016-07-07 12:30:00,152.41,152.59,152.35,152.54,8828.0,132.5995,132.7561,132.5473,132.7126,8828.0
2016-07-07 12:40:00,152.5,152.54,152.38,152.38,5530.0,132.6778,132.7126,132.5734,132.5734,5530.0
2016-07-07 12:50:00,152.35,152.37,152.18,152.23,10860.0,132.5473,132.5647,132.3994,132.4429,10860.0
2016-07-07 13:00:00,152.23,152.3,152.03,152.17,17887.0,132.4429,132.5038,132.2689,132.3907,17887.0
2016-07-07 13:10:00,152.17,152.25,152.07,152.25,17457.0,132.3907,132.4603,132.3037,132.4603,17457.0
2016-07-07 13:20:00,152.25,152.42,152.2,152.41,12640.0,132.4603,132.6082,132.4168,132.5995,12640.0
2016-07-07 13:30:00,152.42,152.58,152.4,152.57,16071.0,132.6082,132.7474,132.5908,132.7387,16071.0
2016-07-07 13:40:00,152.57,152.57,152.4,152.45,27545.0,132.7387,132.7387,132.5908,132.6343,27545.0
2016-07-07 13:50:00,152.44,152.68,152.4,152.61,38969.0,132.6256,132.8345,132.5908,132.7735,38969.0
2016-07-07 14:00:00,152.6,152.64,152.39,152.39,28535.0,132.7648,132.7996,132.5821,132.5821,28535.0
2016-07-07 14:10:00,152.37,152.44,152.08,152.31,16852.0,132.5647,132.6256,132.3124,132.5125,16852.0
2016-07-07 14:20:00,152.31,152.51,152.25,152.32,16428.0,132.5125,132.6865,132.4603,132.5212,16428.0
2016-07-07 14:30:00,152.35,152.42,152.12,152.17,25460.0,132.5473,132.6082,132.3472,132.3907,25460.0
2016-07-07 14:40:00,152.15,152.43,152.08,152.4,17907.0,132.3733,132.6169,132.3124,132.5908,17907.0
2016-07-07 14:50:00,152.39,152.5,152.21,152.37,23652.0,132.5821,132.6778,132.4255,132.5647,23652.0
2016-07-07 15:00:00,152.36,152.6,152.3,152.58,28811.0,132.556,132.7648,132.5038,132.7474,28811.0
2016-07-07 15:10:00,152.61,152.63,152.37,152.38,26874.0,132.7735,132.7909,132.5647,132.5734,26874.0
2016-07-07 15:20:00,152.39,152.59,152.36,152.58,43102.0,132.5821,132.7561,132.556,132.7474,43102.0
2016-07-07 15:30:00,152.6,152.69,152.44,152.67,104436.0,132.7648,132.8432,132.6256,132.8258,104436.0
2016-07-07 15:40:00,152.64,152.8,152.6,152.66,83642.0,132.7996,132.9389,132.7648,132.817,83642.0
2016-07-07 15:50:00,152.66,152.69,152.55,152.6,161912.0,132.817,132.8432,132.7213,132.7648,161912.0
2016-07-08 09:30:00,154.0,154.89,153.95,154.51,53219.0,133.9829,134.7572,133.9394,134.4266,53219.0
2016-07-08 09:40:00,154.44,154.85,154.4,154.84,62516.0,134.3657,134.7224,134.3309,134.7137,62516.0
2016-07-08 09:50:00,154.73,155.19,154.71,154.99,45759.0,134.618,135.0182,134.6006,134.8442,45759.0
2016-07-08 10:00:00,155.03,155.8,154.87,155.8,55367.0,134.879,135.5489,134.7398,135.5489,55367.0
2016-07-08 10:10:00,155.75,155.95,155.32,155.32,24291.0,135.5054,135.6794,135.1313,135.1313,24291.0
2016-07-08 10:20:00,155.31,155.32,154.81,155.25,35963.0,135.1226,135.1313,134.6876,135.0704,35963.0
2016-07-08 10:30:00,155.33,155.4,154.95,155.25,19809.0,135.14,135.2009,134.8094,135.0704,19809.0
2016-07-08 10:40:00,155.27,155.77,155.27,155.74,36144.0,135.0878,135.5228,135.0878,135.4967,36144.0
2016-07-08 10:50:00,155.68,156.02,155.68,155.83,51765.0,135.4445,135.7403,135.4445,135.575,51765.0
2016-07-08 11:00:00,155.88,155.95,155.78,155.93,36516.0,135.6185,135.6794,135.5315,135.662,36516.0
2016-07-08 11:10:00,155.98,156.29,155.98,156.28,37437.0,135.7055,135.9752,135.7055,135.9665,37437.0
2016-07-08 11:20:00,156.29,156.61,156.21,156.5,36982.0,135.9752,136.2536,135.9056,136.1579,36982.0
2016-07-08 11:30:00,156.49,156.59,156.27,156.55,37106.0,136.1492,136.2362,135.9578,136.2014,37106.0
2016-07-08 11:40:00,156.55,156.64,156.41,156.64,16183.0,136.2014,136.2797,136.0796,136.2797,16183.0
2016-07-08 11:50:00,156.62,156.84,156.49,156.58,32627.0,136.2623,136.4537,136.1492,136.2275,32627.0
2016-07-08 12:00:00,156.53,156.79,156.51,156.7,14251.0,136.184,136.4102,136.1666,136.3319,14251.0
2016-07-08 12:10:00,156.72,156.86,156.68,156.72,53031.0,136.3493,136.4711,136.3145,136.3493,53031.0
2016-07-08 12:20:00,156.71,156.87,156.68,156.68,34203.0,136.3406,136.4798,136.3145,136.3145,34203.0
2016-07-08 12:30:00,156.72,156.75,156.61,156.71,16192.0,136.3493,136.3754,136.2536,136.3406,16192.0
2016-07-08 12:40:00,156.73,156.88,156.72,156.8,10385.0,136.358,136.4885,136.3493,136.4189,10385.0
2016-07-08 12:50:00,156.8,156.86,156.72,156.78,10116.0,136.4189,136.4711,136.3493,136.4015,10116.0
2016-07-08 13:00:00,156.78,156.84,156.71,156.81,10300.0,136.4015,136.4537,136.3406,136.4276,10300.0
2016-07-08 13:10:00,156.8,156.8,156.7,156.7,12711.0,136.4189,136.4189,136.3319,136.3319,12711.0
2016-07-08 13:20:00,156.72,156.78,156.51,156.57,17083.0,136.3493,136.4015,136.1666,136.2188,17083.0
2016-07-08 13:30:00,156.55,156.73,156.52,156.63,11494.0,136.2014,136.358,136.1753,136.271,11494.0
2016-07-08 13:40:00,156.6,156.7,156.56,156.65,12293.0,136.2449,136.3319,136.2101,136.2884,12293.0
2016-07-08 13:50:00,156.6,156.6,156.35,156.4,46626.0,136.2449,136.2449,136.0274,136.0709,46626.0
2016-07-08 14:00:00,156.4,156.47,156.35,156.37,24359.0,136.0709,136.1318,136.0274,136.0448,24359.0
2016-07-08 14:10:00,156.38,156.58,156.37,156.58,15922.0,136.0535,136.2275,136.0448,136.2275,15922.0
2016-07-08 14:20:00,156.59,156.64,156.5,156.58,23181.0,136.2362,136.2797,136.1579,136.2275,23181.0
2016-07-08 14:30:00,156.57,156.76,156.54,156.55,22596.0,136.2188,136.3841,136.1927,136.2014,22596.0
2016-07-08 14:40:00,156.52,156.6,156.46,156.5,15826.0,136.1753,136.2449,136.1231,136.1579,15826.0
2016-07-08 14:50:00,156.48,156.69,156.45,156.51,17658.0,136.1405,136.3232,136.1144,136.1666,17658.0
2016-07-08 15:00:00,156.54,156.61,156.47,156.53,22147.0,136.1927,136.2536,136.1318,136.184,22147.0
2016-07-08 15:10:00,156.55,156.59,156.48,156.49,22040.0,136.2014,136.2362,136.1405,136.1492,22040.0
2016-07-08 15:20:00,156.5,156.53,156.44,156.45,31503.0,136.1579,136.184,136.1057,136.1144,31503.0
2016-07-08 15:30:00,156.45,156.48,156.38,156.47,58285.0,136.1144,136.1405,136.0535,136.1318,58285.0
2016-07-08 15:40:00,156.46,156.47,156.31,156.35,77621.0,136.1231,136.1318,135.9926,136.0274,77621.0
2016-07-08 15:50:00,156.36,156.43,156.18,156.21,118485.0,136.0361,136.097,135.8795,135.9056,118485.0
2016-07-11 09:30:00,157.11,158.62,157.01,158.17,80928.0,136.6886,138.0024,136.6016,137.6109,80928.0
2016-07-11 09:40:00,158.06,158.29,157.67,158.21,61527.0,137.5152,137.7153,137.1758,137.6457,61527.0
2016-07-11 09:50:00,158.24,158.28,157.55,157.77,61058.0,137.6718,137.7066,137.0714,137.2628,61058.0
2016-07-11 10:00:00,157.75,157.93,157.5,157.79,88293.0,137.2454,137.402,137.0279,137.2802,88293.0
2016-07-11 10:10:00,157.71,157.9,157.25,157.25,60020.0,137.2106,137.3759,136.8104,136.8104,60020.0
2016-07-11 10:20:00,157.25,157.29,156.42,156.65,50543.0,136.8104,136.8452,136.0883,136.2884,50543.0
2016-07-11 10:30:00,156.71,156.79,156.56,156.68,27474.0,136.3406,136.4102,136.2101,136.3145,27474.0
2016-07-11 10:40:00,156.68,157.25,156.63,157.25,59583.0,136.3145,136.8104,136.271,136.8104,59583.0
2016-07-11 10:50:00,157.24,157.55,157.21,157.41,47427.0,136.8017,137.0714,136.7756,136.9496,47427.0
2016-07-11 11:00:00,157.4,157.42,156.92,157.04,23776.0,136.9409,136.9583,136.5233,136.6277,23776.0
2016-07-11 11:10:00,157.01,157.08,156.83,156.98,21533.0,136.6016,136.6625,136.445,136.5755,21533.0
2016-07-11 11:20:00,156.98,156.98,156.61,156.69,15682.0,136.5755,136.5755,136.2536,136.3232,15682.0
2016-07-11 11:30:00,156.68,156.95,156.68,156.93,47903.0,136.3145,136.5494,136.3145,136.532,47903.0
2016-07-11 11:40:00,156.93,157.08,156.87,157.07,17731.0,136.532,136.6625,136.4798,136.6538,17731.0
2016-07-11 11:50:00,157.08,157.13,156.92,156.98,20808.0,136.6625,136.706,136.5233,136.5755,20808.0
2016-07-11 12:00:00,156.99,157.23,156.99,157.22,14100.0,136.5842,136.793,136.5842,136.7843,14100.0
2016-07-11 12:10:00,157.2,157.21,157.11,157.11,29396.0,136.7669,136.7756,136.6886,136.6886,29396.0
2016-07-11 12:20:00,157.11,157.12,156.93,156.93,10994.0,136.6886,136.6973,136.532,136.532,10994.0
2016-07-11 12:30:00,156.95,157.18,156.84,157.18,31610.0,136.5494,136.7495,136.4537,136.7495,31610.0
2016-07-11 12:40:00,157.2,157.33,157.18,157.24,13979.0,136.7669,136.88,136.7495,136.8017,13979.0
2016-07-11 12:50:00,157.22,157.29,157.09,157.21,11962.0,136.7843,136.8452,136.6712,136.7756,11962.0
2016-07-11 13:00:00,157.23,157.25,157.08,157.18,13618.0,136.793,136.8104,136.6625,136.7495,13618.0
2016-07-11 13:10:00,157.16,157.22,157.06,157.09,12831.0,136.7321,136.7843,136.6451,136.6712,12831.0
2016-07-11 13:20:00,157.09,157.2,157.09,157.15,16036.0,136.6712,136.7669,136.6712,136.7234,16036.0
2016-07-11 13:30:00,157.12,157.2,157.08,157.12,11507.0,136.6973,136.7669,136.6625,136.6973,11507.0
2016-07-11 13:40:00,157.15,157.42,157.08,157.39,24987.0,136.7234,136.9583,136.6625,136.9322,24987.0
2016-07-11 13:50:00,157.39,157.42,157.27,157.27,14375.0,136.9322,136.9583,136.8278,136.8278,14375.0
2016-07-11 14:00:00,157.26,157.32,157.05,157.12,17877.0,136.8191,136.8713,136.6364,136.6973,17877.0
2016-07-11 14:10:00,157.12,157.23,157.07,157.07,13045.0,136.6973,136.793,136.6538,136.6538,13045.0
2016-07-11 14:20:00,157.07,157.21,157.07,157.17,17222.0,136.6538,136.7756,136.6538,136.7408,17222.0
2016-07-11 14:30:00,157.15,157.25,157.15,157.2,13273.0,136.7234,136.8104,136.7234,136.7669,13273.0
2016-07-11 14:40:00,157.2,157.26,157.09,157.2,19358.0,136.7669,136.8191,136.6712,136.7669,19358.0
2016-07-11 14:50:00,157.17,157.28,157.16,157.26,11920.0,136.7408,136.8365,136.7321,136.8191,11920.0
2016-07-11 15:00:00,157.26,157.54,157.26,157.53,21419.0,136.8191,137.0627,136.8191,137.054,21419.0
2016-07-11 15:10:00,157.54,157.67,157.51,157.65,26108.0,137.0627,137.1758,137.0366,137.1584,26108.0
2016-07-11 15:20:00,157.65,157.67,157.48,157.49,33881.0,137.1584,137.1758,137.0105,137.0192,33881.0
2016-07-11 15:30:00,157.48,157.48,157.14,157.37,77271.0,137.0105,137.0105,136.7147,136.9148,77271.0
2016-07-11 15:40:00,157.37,157.44,157.26,157.28,57687.0,136.9148,136.9757,136.8191,136.8365,57687.0
2016-07-11 15:50:00,157.28,157.35,157.14,157.14,150341.0,136.8365,136.8974,136.7147,136.7147,150341.0
2016-07-12 09:30:00,157.8,158.65,157.41,158.15,48835.0,137.2889,138.0285,136.9496,137.5935,48835.0
2016-07-12 09:40:00,158.27,158.95,158.16,158.58,47494.0,137.6979,138.2895,137.6022,137.9676,47494.0
2016-07-12 09:50:00,158.57,158.83,158.44,158.45,45670.0,137.9589,138.1851,137.8458,137.8545,45670.0
2016-07-12 10:00:00,158.48,158.85,158.46,158.74,129985.0,137.8806,138.2025,137.8632,138.1068,129985.0
2016-07-12 10:10:00,158.74,158.89,158.0,158.06,58749.0,138.1068,138.2373,137.4629,137.5152,58749.0
2016-07-12 10:20:00,158.03,158.45,158.0,158.32,50446.0,137.4891,137.8545,137.4629,137.7414,50446.0
2016-07-12 10:30:00,158.32,158.59,158.3,158.48,18362.0,137.7414,137.9763,137.724,137.8806,18362.0
2016-07-12 10:40:00,158.5,158.63,158.42,158.5,27106.0,137.898,138.0111,137.8284,137.898,27106.0
2016-07-12 10:50:00,158.54,158.63,158.33,158.55,22659.0,137.9328,138.0111,137.7501,137.9415,22659.0
2016-07-12 11:00:00,158.53,158.88,158.48,158.81,55642.0,137.9241,138.2286,137.8806,138.1677,55642.0
2016-07-12 11:10:00,158.8,159.09,158.8,159.03,30436.0,138.159,138.4113,138.159,138.3591,30436.0
2016-07-12 11:20:00,159.01,159.16,158.99,159.1,34903.0,138.3417,138.4722,138.3243,138.42,34903.0
2016-07-12 11:30:00,159.1,159.1,158.97,159.03,19980.0,138.42,138.42,138.3069,138.3591,19980.0
2016-07-12 11:40:00,159.05,159.19,159.05,159.19,21104.0,138.3765,138.4983,138.3765,138.4983,21104.0
2016-07-12 11:50:00,159.18,159.29,159.13,159.22,19598.0,138.4896,138.5853,138.4461,138.5244,19598.0
2016-07-12 12:00:00,159.22,159.51,159.18,159.46,19896.0,138.5244,138.7767,138.4896,138.7332,19896.0
2016-07-12 12:10:00,159.47,159.67,159.45,159.63,23006.0,138.7419,138.9159,138.7245,138.8811,23006.0
2016-07-12 12:20:00,159.65,159.69,159.55,159.65,13509.0,138.8985,138.9333,138.8115,138.8985,13509.0
2016-07-12 12:30:00,159.65,159.8,159.64,159.64,26776.0,138.8985,139.029,138.8898,138.8898,26776.0
2016-07-12 12:40:00,159.64,159.65,159.17,159.23,24332.0,138.8898,138.8985,138.4809,138.5331,24332.0
2016-07-12 12:50:00,159.23,159.35,159.21,159.33,13030.0,138.5331,138.6375,138.5157,138.6201,13030.0
2016-07-12 13:00:00,159.33,159.5,159.33,159.42,8675.0,138.6201,138.768,138.6201,138.6984,8675.0
2016-07-12 13:10:00,159.41,159.59,159.41,159.54,15903.0,138.6897,138.8463,138.6897,138.8028,15903.0
2016-07-12 13:20:00,159.55,159.69,159.54,159.67,10652.0,138.8115,138.9333,138.8028,138.9159,10652.0
2016-07-12 13:30:00,159.69,159.77,159.62,159.75,11434.0,138.9333,139.0029,138.8724,138.9855,11434.0
2016-07-12 13:40:00,159.73,159.85,159.61,159.66,11314.0,138.9681,139.0725,138.8637,138.9072,11314.0
2016-07-12 13:50:00,159.67,159.75,159.55,159.57,15234.0,138.9159,138.9855,138.8115,138.8289,15234.0
2016-07-12 14:00:00,159.58,159.74,159.58,159.62,17769.0,138.8376,138.9768,138.8376,138.8724,17769.0
2016-07-12 14:10:00,159.59,159.81,159.59,159.76,17302.0,138.8463,139.0377,138.8463,138.9942,17302.0
2016-07-12 14:20:00,159.77,159.85,159.73,159.84,22674.0,139.0029,139.0725,138.9681,139.0638,22674.0
2016-07-12 14:30:00,159.78,159.89,159.78,159.84,13189.0,139.0116,139.1073,139.0116,139.0638,13189.0
2016-07-12 14:40:00,159.84,160.0,159.83,159.98,17005.0,139.0638,139.203,139.0551,139.1856,17005.0
2016-07-12 14:50:00,159.98,160.09,159.86,160.01,39342.0,139.1856,139.2813,139.0812,139.2117,39342.0
2016-07-12 15:00:00,160.01,160.11,159.99,159.99,36393.0,139.2117,139.2987,139.1943,139.1943,36393.0
2016-07-12 15:10:00,160.0,160.09,159.92,159.99,30946.0,139.203,139.2813,139.1334,139.1943,30946.0
2016-07-12 15:20:00,159.96,160.15,159.96,160.02,37252.0,139.1682,139.3335,139.1682,139.2204,37252.0
2016-07-12 15:30:00,160.0,160.1,159.89,160.03,49313.0,139.203,139.29,139.1073,139.2291,49313.0
2016-07-12 15:40:00,160.03,160.08,159.86,159.89,55897.0,139.2291,139.2726,139.0812,139.1073,55897.0
2016-07-12 15:50:00,159.87,160.02,159.84,159.95,153783.0,139.0899,139.2204,139.0638,139.1595,153783.0
2016-07-13 09:30:00,160.13,161.25,160.13,160.48,82875.0,139.3161,140.2905,139.3161,139.6206,82875.0
2016-07-13 09:40:00,160.58,160.61,159.39,159.42,107205.0,139.7076,139.7337,138.6723,138.6984,107205.0
2016-07-13 09:50:00,159.49,160.08,159.45,160.0,48653.0,138.7593,139.2726,138.7245,139.203,48653.0
2016-07-13 10:00:00,160.0,160.31,159.81,160.24,37453.0,139.203,139.4727,139.0377,139.4118,37453.0
2016-07-13 10:10:00,160.24,160.45,159.9,160.05,50790.0,139.4118,139.5945,139.116,139.2465,50790.0
2016-07-13 10:20:00,160.0,160.09,159.55,159.56,11501.0,139.203,139.2813,138.8115,138.8202,11501.0
2016-07-13 10:30:00,159.55,159.91,159.42,159.59,38927.0,138.8115,139.1247,138.6984,138.8463,38927.0
2016-07-13 10:40:00,159.6,159.94,159.6,159.72,20374.0,138.855,139.1508,138.855,138.9594,20374.0
2016-07-13 10:50:00,159.77,160.09,159.76,160.06,17392.0,139.0029,139.2813,138.9942,139.2552,17392.0
2016-07-13 11:00:00,160.01,160.1,159.75,160.01,14057.0,139.2117,139.29,138.9855,139.2117,14057.0
2016-07-13 11:10:00,160.02,160.1,159.81,159.81,13029.0,139.2204,139.29,139.0377,139.0377,13029.0
2016-07-13 11:20:00,159.83,159.9,159.57,159.58,19257.0,139.0551,139.116,138.8289,138.8376,19257.0
2016-07-13 11:30:00,159.64,159.64,159.37,159.37,24510.0,138.8898,138.8898,138.6549,138.6549,24510.0
2016-07-13 11:40:00,159.4,159.54,159.38,159.4,10300.0,138.681,138.8028,138.6636,138.681,10300.0
2016-07-13 11:50:00,159.41,159.61,159.36,159.6,13111.0,138.6897,138.8637,138.6462,138.855,13111.0
2016-07-13 12:00:00,159.57,159.84,159.57,159.8,10761.0,138.8289,139.0638,138.8289,139.029,10761.0
2016-07-13 12:10:00,159.79,159.88,159.76,159.81,12664.0,139.0203,139.0986,138.9942,139.0377,12664.0
2016-07-13 12:20:00,159.84,159.86,159.64,159.64,7778.0,139.0638,139.0812,138.8898,138.8898,7778.0
2016-07-13 12:30:00,159.62,159.82,159.61,159.76,9068.0,138.8724,139.0464,138.8637,138.9942,9068.0
2016-07-13 12:40:00,159.78,160.0,159.77,159.87,8044.0,139.0116,139.203,139.0029,139.0899,8044.0
2016-07-13 12:50:00,159.89,159.95,159.77,159.94,9500.0,139.1073,139.1595,139.0029,139.1508,9500.0
2016-07-13 13:00:00,159.91,160.18,159.91,160.07,7236.0,139.1247,139.3596,139.1247,139.2639,7236.0
2016-07-13 13:10:00,160.06,160.17,160.01,160.06,7910.0,139.2552,139.3509,139.2117,139.2552,7910.0
2016-07-13 13:20:00,160.0,160.0,159.72,159.83,14519.0,139.203,139.203,138.9594,139.0551,14519.0
2016-07-13 13:30:00,159.87,160.0,159.79,159.92,15423.0,139.0899,139.203,139.0203,139.1334,15423.0
2016-07-13 13:40:00,159.94,160.08,159.9,160.08,12098.0,139.1508,139.2726,139.116,139.2726,12098.0
2016-07-13 13:50:00,160.05,160.05,159.64,159.64,7325.0,139.2465,139.2465,138.8898,138.8898,7325.0
2016-07-13 14:00:00,159.67,159.77,159.47,159.76,32291.0,138.9159,139.0029,138.7419,138.9942,32291.0
2016-07-13 14:10:00,159.79,160.0,159.69,159.69,19545.0,139.0203,139.203,138.9333,138.9333,19545.0
2016-07-13 14:20:00,159.66,159.96,159.64,159.93,16650.0,138.9072,139.1682,138.8898,139.1421,16650.0
2016-07-13 14:30:00,159.91,159.97,159.71,159.96,19734.0,139.1247,139.1769,138.9507,139.1682,19734.0
2016-07-13 14:40:00,159.93,160.1,159.9,160.08,19036.0,139.1421,139.29,139.116,139.2726,19036.0
2016-07-13 14:50:00,160.09,160.63,159.96,160.3,30704.0,139.2813,139.7511,139.1682,139.464,30704.0
2016-07-13 15:00:00,160.3,160.7,160.3,160.64,59330.0,139.464,139.812,139.464,139.7598,59330.0
2016-07-13 15:10:00,160.66,160.7,160.5,160.62,34073.0,139.7772,139.812,139.638,139.7424,34073.0
2016-07-13 15:20:00,160.62,160.64,160.4,160.5,29049.0,139.7424,139.7598,139.551,139.638,29049.0
2016-07-13 15:30:00,160.46,160.61,160.35,160.44,37093.0,139.6032,139.7337,139.5075,139.5858,37093.0
2016-07-13 15:40:00,160.45,160.48,160.29,160.43,44689.0,139.5945,139.6206,139.4553,139.5771,44689.0
2016-07-13 15:50:00,160.43,160.49,160.38,160.42,84927.0,139.5771,139.6293,139.5336,139.5684,84927.0
2016-07-14 09:30:00,161.79,162.95,161.79,162.82,93950.0,140.7603,141.7695,140.7603,141.6564,93950.0
2016-07-14 09:40:00,162.76,162.83,162.0,162.07,70462.0,141.6042,141.6651,140.943,141.0039,70462.0
2016-07-14 09:50:00,162.14,162.41,161.86,162.37,44952.0,141.0648,141.2997,140.8212,141.2649,44952.0
2016-07-14 10:00:00,162.3,162.98,162.29,162.8,52188.0,141.204,141.7956,141.1953,141.639,52188.0
2016-07-14 10:10:00,162.82,162.89,162.62,162.78,41285.0,141.6564,141.7173,141.4824,141.6216,41285.0
2016-07-14 10:20:00,162.78,163.48,162.71,163.39,63416.0,141.6216,142.2307,141.5607,142.1524,63416.0
2016-07-14 10:30:00,163.36,163.63,163.34,163.63,59120.0,142.1262,142.3612,142.1088,142.3612,59120.0
2016-07-14 10:40:00,163.55,163.64,162.79,162.79,40602.0,142.2916,142.3699,141.6303,141.6303,40602.0
2016-07-14 10:50:00,162.8,162.81,162.5,162.53,48138.0,141.639,141.6477,141.378,141.4041,48138.0
2016-07-14 11:00:00,162.56,162.81,162.56,162.75,16903.0,141.4302,141.6477,141.4302,141.5955,16903.0
2016-07-14 11:10:00,162.72,162.85,162.67,162.74,22165.0,141.5694,141.6825,141.5259,141.5868,22165.0
2016-07-14 11:20:00,162.73,162.76,162.57,162.64,19303.0,141.5781,141.6042,141.4389,141.4998,19303.0
2016-07-14 11:30:00,162.62,162.74,162.52,162.63,8377.0,141.4824,141.5868,141.3954,141.4911,8377.0
2016-07-14 11:40:00,162.61,162.73,162.49,162.49,34363.0,141.4737,141.5781,141.3693,141.3693,34363.0
2016-07-14 11:50:00,162.55,162.74,162.52,162.65,35272.0,141.4215,141.5868,141.3954,141.5085,35272.0
2016-07-14 12:00:00,162.64,162.72,162.55,162.64,11651.0,141.4998,141.5694,141.4215,141.4998,11651.0
2016-07-14 12:10:00,162.67,162.67,162.44,162.46,18699.0,141.5259,141.5259,141.3258,141.3432,18699.0
2016-07-14 12:20:00,162.43,162.43,162.15,162.36,9642.0,141.3171,141.3171,141.0735,141.2562,9642.0
2016-07-14 12:30:00,162.35,162.46,162.3,162.3,8461.0,141.2475,141.3432,141.204,141.204,8461.0
2016-07-14 12:40:00,162.35,162.45,162.29,162.35,8684.0,141.2475,141.3345,141.1953,141.2475,8684.0
2016-07-14 12:50:00,162.4,162.46,162.23,162.3,14604.0,141.291,141.3432,141.1431,141.204,14604.0
2016-07-14 13:00:00,162.29,162.33,162.22,162.28,6272.0,141.1953,141.2301,141.1344,141.1866,6272.0
2016-07-14 13:10:00,162.29,162.29,162.02,162.02,29828.0,141.1953,141.1953,140.9604,140.9604,29828.0
2016-07-14 13:20:00,162.02,162.08,161.7,161.7,36173.0,140.9604,141.0126,140.682,140.682,36173.0
2016-07-14 13:30:00,161.73,161.84,161.67,161.75,15733.0,140.7081,140.8038,140.6559,140.7255,15733.0
2016-07-14 13:40:00,161.74,161.8,161.71,161.74,15997.0,140.7168,140.769,140.6907,140.7168,15997.0
2016-07-14 13:50:00,161.74,161.78,161.57,161.62,16268.0,140.7168,140.7516,140.5689,140.6124,16268.0
2016-07-14 14:00:00,161.65,161.74,161.61,161.67,40941.0,140.6385,140.7168,140.6037,140.6559,40941.0
2016-07-14 14:10:00,161.67,161.77,161.66,161.69,13664.0,140.6559,140.7429,140.6472,140.6733,13664.0
2016-07-14 14:20:00,161.69,161.72,161.63,161.68,13356.0,140.6733,140.6994,140.6211,140.6646,13356.0
2016-07-14 14:30:00,161.68,161.7,161.55,161.63,15877.0,140.6646,140.682,140.5515,140.6211,15877.0
2016-07-14 14:40:00,161.64,161.76,161.63,161.73,12728.0,140.6298,140.7342,140.6211,140.7081,12728.0
2016-07-14 14:50:00,161.73,161.75,161.44,161.55,20693.0,140.7081,140.7255,140.4558,140.5515,20693.0
2016-07-14 15:00:00,161.58,162.08,161.58,162.07,39749.0,140.5776,141.0126,140.5776,141.0039,39749.0
2016-07-14 15:10:00,162.03,162.07,161.9,161.9,17922.0,140.9691,141.0039,140.856,140.856,17922.0
2016-07-14 15:20:00,161.88,162.0,161.71,161.74,28587.0,140.8386,140.943,140.6907,140.7168,28587.0
2016-07-14 15:30:00,161.72,161.8,161.71,161.73,41392.0,140.6994,140.769,140.6907,140.7081,41392.0
2016-07-14 15:40:00,161.74,161.74,161.54,161.65,47219.0,140.7168,140.7168,140.5428,140.6385,47219.0
2016-07-14 15:50:00,161.66,161.69,161.53,161.56,76088.0,140.6472,140.6733,140.5341,140.5602,76088.0
2016-07-15 09:30:00,162.17,162.23,161.32,161.42,84467.0,141.0909,141.1431,140.3514,140.4384,84467.0
2016-07-15 09:40:00,161.37,161.54,161.16,161.54,25965.0,140.3949,140.5428,140.2122,140.5428,25965.0
2016-07-15 09:50:00,161.65,162.0,161.44,162.0,9469.0,140.6385,140.943,140.4558,140.943,9469.0
2016-07-15 10:00:00,162.0,162.11,161.28,161.28,20072.0,140.943,141.0387,140.3166,140.3166,20072.0
2016-07-15 10:10:00,161.34,161.37,160.93,161.06,29678.0,140.3688,140.3949,140.0121,140.1252,29678.0
2016-07-15 10:20:00,161.13,161.38,161.09,161.31,10903.0,140.1861,140.4036,140.1513,140.3427,10903.0
2016-07-15 10:30:00,161.37,161.67,161.37,161.58,6931.0,140.3949,140.6559,140.3949,140.5776,6931.0
2016-07-15 10:40:00,161.6,161.75,161.48,161.66,14942.0,140.595,140.7255,140.4906,140.6472,14942.0
2016-07-15 10:50:00,161.63,161.83,161.6,161.83,20808.0,140.6211,140.7951,140.595,140.7951,20808.0
2016-07-15 11:00:00,161.85,161.95,161.48,161.48,18949.0,140.8125,140.8995,140.4906,140.4906,18949.0
2016-07-15 11:10:00,161.5,161.5,161.29,161.31,14115.0,140.508,140.508,140.3253,140.3427,14115.0
2016-07-15 11:20:00,161.33,161.49,161.1,161.2,22111.0,140.3601,140.4993,140.16,140.247,22111.0
2016-07-15 11:30:00,161.16,161.44,161.16,161.22,11139.0,140.2122,140.4558,140.2122,140.2644,11139.0
2016-07-15 11:40:00,161.26,161.4,161.06,161.14,14260.0,140.2992,140.421,140.1252,140.1948,14260.0
2016-07-15 11:50:00,161.14,161.31,161.01,161.12,13756.0,140.1948,140.3427,140.0817,140.1774,13756.0
2016-07-15 12:00:00,161.14,161.15,160.88,161.0,49123.0,140.1948,140.2035,139.9686,140.073,49123.0
2016-07-15 12:10:00,161.0,161.08,160.86,160.88,44381.0,140.073,140.1426,139.9512,139.9686,44381.0
2016-07-15 12:20:00,160.88,160.92,160.71,160.83,28839.0,139.9686,140.0034,139.8207,139.9251,28839.0
2016-07-15 12:30:00,160.86,160.9,160.67,160.7,16677.0,139.9512,139.986,139.7859,139.812,16677.0
2016-07-15 12:40:00,160.7,160.72,160.47,160.61,22262.0,139.812,139.8294,139.6119,139.7337,22262.0
2016-07-15 12:50:00,160.61,160.78,160.53,160.74,10067.0,139.7337,139.8816,139.6641,139.8468,10067.0
2016-07-15 13:00:00,160.74,160.77,160.57,160.57,17402.0,139.8468,139.8729,139.6989,139.6989,17402.0
2016-07-15 13:10:00,160.57,160.63,160.49,160.58,18833.0,139.6989,139.7511,139.6293,139.7076,18833.0
2016-07-15 13:20:00,160.58,160.75,160.54,160.68,11599.0,139.7076,139.8555,139.6728,139.7946,11599.0
2016-07-15 13:30:00,160.69,160.69,160.42,160.46,25658.0,139.8033,139.8033,139.5684,139.6032,25658.0
2016-07-15 13:40:00,160.48,160.58,160.42,160.55,8954.0,139.6206,139.7076,139.5684,139.6815,8954.0
2016-07-15 13:50:00,160.55,160.56,160.4,160.5,10784.0,139.6815,139.6902,139.551,139.638,10784.0
2016-07-15 14:00:00,160.54,160.64,160.46,160.54,18248.0,139.6728,139.7598,139.6032,139.6728,18248.0
2016-07-15 14:10:00,160.54,160.6,160.47,160.47,21178.0,139.6728,139.725,139.6119,139.6119,21178.0
2016-07-15 14:20:00,160.48,160.52,160.41,160.44,13080.0,139.6206,139.6554,139.5597,139.5858,13080.0
2016-07-15 14:30:00,160.46,160.53,160.41,160.47,11205.0,139.6032,139.6641,139.5597,139.6119,11205.0
2016-07-15 14:40:00,160.45,160.59,160.41,160.56,11169.0,139.5945,139.7163,139.5597,139.6902,11169.0
2016-07-15 14:50:00,160.53,160.64,160.49,160.51,22558.0,139.6641,139.7598,139.6293,139.6467,22558.0
2016-07-15 15:00:00,160.51,160.68,160.51,160.64,14860.0,139.6467,139.7946,139.6467,139.7598,14860.0
2016-07-15 15:10:00,160.65,160.66,160.47,160.59,14803.0,139.7685,139.7772,139.6119,139.7163,14803.0
2016-07-15 15:20:00,160.6,160.75,160.59,160.73,19085.0,139.725,139.8555,139.7163,139.8381,19085.0
2016-07-15 15:30:00,160.72,160.9,160.72,160.74,25015.0,139.8294,139.986,139.8294,139.8468,25015.0
2016-07-15 15:40:00,160.72,160.75,160.54,160.55,37929.0,139.8294,139.8555,139.6728,139.6815,37929.0
2016-07-15 15:50:00,160.56,160.72,160.5,160.6,89346.0,139.6902,139.8294,139.638,139.725,89346.0
2016-07-18 09:30:00,160.76,161.17,159.97,160.27,24715.0,139.8642,140.2209,139.1769,139.4379,24715.0
2016-07-18 09:40:00,160.2,160.22,159.63,160.04,18773.0,139.377,139.3944,138.8811,139.2378,18773.0
2016-07-18 09:50:00,160.01,160.53,160.01,160.21,17940.0,139.2117,139.6641,139.2117,139.3857,17940.0
2016-07-18 10:00:00,160.1,160.39,160.08,160.17,10670.0,139.29,139.5423,139.2726,139.3509,10670.0
2016-07-18 10:10:00,160.2,160.2,159.9,160.0,22663.0,139.377,139.377,139.116,139.203,22663.0
2016-07-18 10:20:00,160.07,160.19,159.95,160.17,13158.0,139.2639,139.3683,139.1595,139.3509,13158.0
2016-07-18 10:30:00,160.21,160.31,160.14,160.3,14282.0,139.3857,139.4727,139.3248,139.464,14282.0
2016-07-18 10:40:00,160.28,160.32,160.09,160.1,12693.0,139.4466,139.4814,139.2813,139.29,12693.0
2016-07-18 10:50:00,160.1,160.44,160.1,160.39,15044.0,139.29,139.5858,139.29,139.5423,15044.0
2016-07-18 11:00:00,160.35,160.67,160.35,160.6,11412.0,139.5075,139.7859,139.5075,139.725,11412.0
2016-07-18 11:10:00,160.56,160.62,160.46,160.55,11377.0,139.6902,139.7424,139.6032,139.6815,11377.0
2016-07-18 11:20:00,160.57,160.64,160.38,160.39,9433.0,139.6989,139.7598,139.5336,139.5423,9433.0
2016-07-18 11:30:00,160.37,160.39,160.1,160.24,29654.0,139.5249,139.5423,139.29,139.4118,29654.0
2016-07-18 11:40:00,160.21,160.38,160.16,160.34,17467.0,139.3857,139.5336,139.3422,139.4988,17467.0
2016-07-18 11:50:00,160.33,160.47,160.28,160.32,15403.0,139.4901,139.6119,139.4466,139.4814,15403.0
2016-07-18 12:00:00,160.32,160.4,160.1,160.4,19067.0,139.4814,139.551,139.29,139.551,19067.0
2016-07-18 12:10:00,160.4,160.57,160.23,160.25,16002.0,139.551,139.6989,139.4031,139.4205,16002.0
2016-07-18 12:20:00,160.26,160.35,160.19,160.34,11991.0,139.4292,139.5075,139.3683,139.4988,11991.0
2016-07-18 12:30:00,160.35,160.43,160.32,160.39,9837.0,139.5075,139.5771,139.4814,139.5423,9837.0
2016-07-18 12:40:00,160.37,160.47,160.32,160.45,7465.0,139.5249,139.6119,139.4814,139.5945,7465.0
2016-07-18 12:50:00,160.44,160.55,160.37,160.48,7950.0,139.5858,139.6815,139.5249,139.6206,7950.0
2016-07-18 13:00:00,160.5,160.57,160.48,160.53,8755.0,139.638,139.6989,139.6206,139.6641,8755.0
2016-07-18 13:10:00,160.56,160.57,160.41,160.41,12091.0,139.6902,139.6989,139.5597,139.5597,12091.0
2016-07-18 13:20:00,160.47,160.69,160.43,160.65,10222.0,139.6119,139.8033,139.5771,139.7685,10222.0
2016-07-18 13:30:00,160.63,160.83,160.62,160.83,14754.0,139.7511,139.9251,139.7424,139.9251,14754.0
2016-07-18 13:40:00,160.84,160.89,160.76,160.81,54296.0,139.9338,139.9773,139.8642,139.9077,54296.0
2016-07-18 13:50:00,160.81,160.83,160.71,160.75,8566.0,139.9077,139.9251,139.8207,139.8555,8566.0
2016-07-18 14:00:00,160.76,160.84,160.69,160.81,11579.0,139.8642,139.9338,139.8033,139.9077,11579.0
2016-07-18 14:10:00,160.84,160.85,160.66,160.73,10781.0,139.9338,139.9425,139.7772,139.8381,10781.0
2016-07-18 14:20:00,160.71,160.81,160.7,160.76,12644.0,139.8207,139.9077,139.812,139.8642,12644.0
2016-07-18 14:30:00,160.75,160.8,160.68,160.71,12290.0,139.8555,139.899,139.7946,139.8207,12290.0
2016-07-18 14:40:00,160.72,160.74,160.62,160.62,9314.0,139.8294,139.8468,139.7424,139.7424,9314.0
2016-07-18 14:50:00,160.62,160.69,160.62,160.69,13030.0,139.7424,139.8033,139.7424,139.8033,13030.0
2016-07-18 15:00:00,160.68,160.72,160.61,160.63,21225.0,139.7946,139.8294,139.7337,139.7511,21225.0
2016-07-18 15:10:00,160.62,160.68,160.52,160.68,16386.0,139.7424,139.7946,139.6554,139.7946,16386.0
2016-07-18 15:20:00,160.67,160.7,160.63,160.69,11141.0,139.7859,139.812,139.7511,139.8033,11141.0
2016-07-18 15:30:00,160.69,160.73,160.66,160.72,30657.0,139.8033,139.8381,139.7772,139.8294,30657.0
2016-07-18 15:40:00,160.72,160.8,160.71,160.78,28662.0,139.8294,139.899,139.8207,139.8816,28662.0
2016-07-18 15:50:00,160.77,160.78,160.69,160.72,48796.0,139.8729,139.8816,139.8033,139.8294,48796.0
2016-07-19 09:30:00,159.95,160.74,159.86,160.3,36528.0,139.1595,139.8468,139.0812,139.464,36528.0
2016-07-19 09:40:00,160.24,160.37,159.93,160.37,31809.0,139.4118,139.5249,139.1421,139.5249,31809.0
2016-07-19 09:50:00,160.3,160.54,160.1,160.27,15360.0,139.464,139.6728,139.29,139.4379,15360.0
2016-07-19 10:00:00,160.26,160.31,159.91,160.2,14088.0,139.4292,139.4727,139.1247,139.377,14088.0
2016-07-19 10:10:00,160.2,160.46,160.16,160.31,10771.0,139.377,139.6032,139.3422,139.4727,10771.0
2016-07-19 10:20:00,160.31,160.35,160.15,160.23,5754.0,139.4727,139.5075,139.3335,139.4031,5754.0
2016-07-19 10:30:00,160.27,160.3,159.86,159.96,8784.0,139.4379,139.464,139.0812,139.1682,8784.0
2016-07-19 10:40:00,160.0,160.19,159.95,160.19,8555.0,139.203,139.3683,139.1595,139.3683,8555.0
2016-07-19 10:50:00,160.21,160.34,160.14,160.19,9667.0,139.3857,139.4988,139.3248,139.3683,9667.0
2016-07-19 11:00:00,160.21,160.47,160.19,160.38,9507.0,139.3857,139.6119,139.3683,139.5336,9507.0
2016-07-19 11:10:00,160.34,160.37,160.06,160.09,13096.0,139.4988,139.5249,139.2552,139.2813,13096.0
2016-07-19 11:20:00,160.07,160.11,159.83,159.99,12271.0,139.2639,139.2987,139.0551,139.1943,12271.0
2016-07-19 11:30:00,159.96,160.03,159.7,159.7,14625.0,139.1682,139.2291,138.942,138.942,14625.0
2016-07-19 11:40:00,159.73,159.86,159.53,159.53,10864.0,138.9681,139.0812,138.7941,138.7941,10864.0
2016-07-19 11:50:00,159.54,159.61,159.36,159.47,18280.0,138.8028,138.8637,138.6462,138.7419,18280.0
2016-07-19 12:00:00,159.49,159.61,159.42,159.6,11939.0,138.7593,138.8637,138.6984,138.855,11939.0
2016-07-19 12:10:00,159.59,159.7,159.57,159.63,9877.0,138.8463,138.942,138.8289,138.8811,9877.0
2016-07-19 12:20:00,159.65,159.67,159.46,159.58,6785.0,138.8985,138.9159,138.7332,138.8376,6785.0
2016-07-19 12:30:00,159.54,159.6,159.51,159.57,7274.0,138.8028,138.855,138.7767,138.8289,7274.0
2016-07-19 12:40:00,159.57,159.62,159.45,159.61,17023.0,138.8289,138.8724,138.7245,138.8637,17023.0
2016-07-19 12:50:00,159.59,159.68,159.54,159.66,6148.0,138.8463,138.9246,138.8028,138.9072,6148.0
2016-07-19 13:00:00,159.67,159.72,159.62,159.67,9458.0,138.9159,138.9594,138.8724,138.9159,9458.0
2016-07-19 13:10:00,159.69,159.71,159.58,159.64,12678.0,138.9333,138.9507,138.8376,138.8898,12678.0
2016-07-19 13:20:00,159.64,159.67,159.4,159.41,22311.0,138.8898,138.9159,138.681,138.6897,22311.0
2016-07-19 13:30:00,159.42,159.51,159.39,159.49,7896.0,138.6984,138.7767,138.6723,138.7593,7896.0
2016-07-19 13:40:00,159.5,159.53,159.39,159.46,4620.0,138.768,138.7941,138.6723,138.7332,4620.0
2016-07-19 13:50:00,159.45,159.45,159.26,159.3,11027.0,138.7245,138.7245,138.5592,138.594,11027.0
2016-07-19 14:00:00,159.31,159.5,159.31,159.49,10753.0,138.6027,138.768,138.6027,138.7593,10753.0
2016-07-19 14:10:00,159.49,159.64,159.49,159.59,9891.0,138.7593,138.8898,138.7593,138.8463,9891.0
2016-07-19 14:20:00,159.59,159.64,159.42,159.42,9754.0,138.8463,138.8898,138.6984,138.6984,9754.0
2016-07-19 14:30:00,159.44,159.61,159.41,159.6,23212.0,138.7158,138.8637,138.6897,138.855,23212.0
2016-07-19 14:40:00,159.62,159.67,159.58,159.66,12590.0,138.8724,138.9159,138.8376,138.9072,12590.0
2016-07-19 14:50:00,159.68,159.68,159.52,159.57,13410.0,138.9246,138.9246,138.7854,138.8289,13410.0
2016-07-19 15:00:00,159.56,159.72,159.54,159.61,16124.0,138.8202,138.9594,138.8028,138.8637,16124.0
2016-07-19 15:10:00,159.63,159.67,159.56,159.58,18364.0,138.8811,138.9159,138.8202,138.8376,18364.0
2016-07-19 15:20:00,159.57,159.71,159.57,159.67,14471.0,138.8289,138.9507,138.8289,138.9159,14471.0
2016-07-19 15:30:00,159.67,159.72,159.61,159.61,16148.0,138.9159,138.9594,138.8637,138.8637,16148.0
2016-07-19 15:40:00,159.62,159.69,159.56,159.62,30169.0,138.8724,138.9333,138.8202,138.8724,30169.0
2016-07-19 15:50:00,159.62,159.71,159.58,159.7,45056.0,138.8724,138.9507,138.8376,138.942,45056.0
2016-07-20 09:30:00,160.09,160.34,159.22,159.35,25765.0,139.2813,139.4988,138.5244,138.6375,25765.0
2016-07-20 09:40:00,159.39,159.49,159.07,159.47,26238.0,138.6723,138.7593,138.3939,138.7419,26238.0
2016-07-20 09:50:00,159.41,159.57,159.29,159.51,14843.0,138.6897,138.8289,138.5853,138.7767,14843.0
2016-07-20 10:00:00,159.5,159.98,159.48,159.98,10454.0,138.768,139.1856,138.7506,139.1856,10454.0
2016-07-20 10:10:00,159.99,160.26,159.91,160.25,36624.0,139.1943,139.4292,139.1247,139.4205,36624.0
2016-07-20 10:20:00,160.28,160.33,160.09,160.1,9488.0,139.4466,139.4901,139.2813,139.29,9488.0
2016-07-20 10:30:00,160.1,160.47,160.1,160.47,26092.0,139.29,139.6119,139.29,139.6119,26092.0
2016-07-20 10:40:00,160.43,160.96,160.43,160.71,32016.0,139.5771,140.0382,139.5771,139.8207,32016.0
2016-07-20 10:50:00,160.63,160.92,160.59,160.87,13559.0,139.7511,140.0034,139.7163,139.9599,13559.0
2016-07-20 11:00:00,160.88,160.91,160.75,160.79,11378.0,139.9686,139.9947,139.8555,139.8903,11378.0
2016-07-20 11:10:00,160.78,160.86,160.77,160.8,6774.0,139.8816,139.9512,139.8729,139.899,6774.0
2016-07-20 11:20:00,160.83,161.01,160.73,160.94,11171.0,139.9251,140.0817,139.8381,140.0208,11171.0
2016-07-20 11:30:00,160.95,160.97,160.7,160.73,9521.0,140.0295,140.0469,139.812,139.8381,9521.0
2016-07-20 11:40:00,160.71,160.72,160.52,160.58,6662.0,139.8207,139.8294,139.6554,139.7076,6662.0
2016-07-20 11:50:00,160.57,160.77,160.57,160.59,5810.0,139.6989,139.8729,139.6989,139.7163,5810.0
2016-07-20 12:00:00,160.56,160.58,160.39,160.46,9774.0,139.6902,139.7076,139.5423,139.6032,9774.0
2016-07-20 12:10:00,160.45,160.54,160.44,160.52,21998.0,139.5945,139.6728,139.5858,139.6554,21998.0
2016-07-20 12:20:00,160.52,160.6,160.47,160.56,5365.0,139.6554,139.725,139.6119,139.6902,5365.0
2016-07-20 12:30:00,160.54,160.56,160.48,160.53,4930.0,139.6728,139.6902,139.6206,139.6641,4930.0
2016-07-20 12:40:00,160.54,160.64,160.53,160.62,4314.0,139.6728,139.7598,139.6641,139.7424,4314.0
2016-07-20 12:50:00,160.62,160.66,160.59,160.65,4367.0,139.7424,139.7772,139.7163,139.7685,4367.0
2016-07-20 13:00:00,160.65,160.65,160.45,160.5,6074.0,139.7685,139.7685,139.5945,139.638,6074.0
2016-07-20 13:10:00,160.52,160.59,160.49,160.55,4994.0,139.6554,139.7163,139.6293,139.6815,4994.0
2016-07-20 13:20:00,160.55,160.65,160.53,160.65,3301.0,139.6815,139.7685,139.6641,139.7685,3301.0
2016-07-20 13:30:00,160.66,160.76,160.66,160.69,6803.0,139.7772,139.8642,139.7772,139.8033,6803.0
2016-07-20 13:40:00,160.68,160.68,160.57,160.61,4887.0,139.7946,139.7946,139.6989,139.7337,4887.0
2016-07-20 13:50:00,160.6,160.67,160.51,160.51,7546.0,139.725,139.7859,139.6467,139.6467,7546.0
2016-07-20 14:00:00,160.52,160.57,160.51,160.56,5985.0,139.6554,139.6989,139.6467,139.6902,5985.0
2016-07-20 14:10:00,160.56,160.61,160.5,160.5,7151.0,139.6902,139.7337,139.638,139.638,7151.0
2016-07-20 14:20:00,160.48,160.56,160.44,160.47,8030.0,139.6206,139.6902,139.5858,139.6119,8030.0
2016-07-20 14:30:00,160.47,160.48,160.3,160.33,6593.0,139.6119,139.6206,139.464,139.4901,6593.0
2016-07-20 14:40:00,160.31,160.4,160.23,160.31,8079.0,139.4727,139.551,139.4031,139.4727,8079.0
2016-07-20 14:50:00,160.33,160.39,160.24,160.24,7429.0,139.4901,139.5423,139.4118,139.4118,7429.0
2016-07-20 15:00:00,160.25,160.32,160.17,160.19,13694.0,139.4205,139.4814,139.3509,139.3683,13694.0
2016-07-20 15:10:00,160.21,160.27,160.14,160.17,17445.0,139.3857,139.4379,139.3248,139.3509,17445.0
2016-07-20 15:20:00,160.15,160.22,160.07,160.09,11674.0,139.3335,139.3944,139.2639,139.2813,11674.0
2016-07-20 15:30:00,160.12,160.18,160.09,160.14,11760.0,139.3074,139.3596,139.2813,139.3248,11760.0
2016-07-20 15:40:00,160.15,160.23,160.08,160.19,30514.0,139.3335,139.4031,139.2726,139.3683,30514.0
2016-07-20 15:50:00,160.18,160.26,160.06,160.09,32964.0,139.3596,139.4292,139.2552,139.2813,32964.0
2016-07-21 09:30:00,159.51,160.41,159.35,160.3,28608.0,138.7767,139.5597,138.6375,139.464,28608.0
2016-07-21 09:40:00,160.28,160.52,159.98,160.0,19313.0,139.4466,139.6554,139.1856,139.203,19313.0
2016-07-21 09:50:00,159.98,160.1,159.93,160.0,27841.0,139.1856,139.29,139.1421,139.203,27841.0
2016-07-21 10:00:00,160.0,160.08,159.85,159.87,29210.0,139.203,139.2726,139.0725,139.0899,29210.0
2016-07-21 10:10:00,159.93,160.05,159.65,159.75,22702.0,139.1421,139.2465,138.8985,138.9855,22702.0
2016-07-21 10:20:00,159.73,159.78,159.54,159.77,18674.0,138.9681,139.0116,138.8028,139.0029,18674.0
2016-07-21 10:30:00,159.79,159.91,159.63,159.77,17515.0,139.0203,139.1247,138.8811,139.0029,17515.0
2016-07-21 10:40:00,159.81,159.82,159.62,159.7,15332.0,139.0377,139.0464,138.8724,138.942,15332.0
2016-07-21 10:50:00,159.78,160.0,159.78,159.94,16135.0,139.0116,139.203,139.0116,139.1508,16135.0
2016-07-21 11:00:00,159.94,159.94,159.48,159.62,14541.0,139.1508,139.1508,138.7506,138.8724,14541.0
2016-07-21 11:10:00,159.66,159.72,159.45,159.72,11657.0,138.9072,138.9594,138.7245,138.9594,11657.0
2016-07-21 11:20:00,159.67,159.71,159.55,159.55,11900.0,138.9159,138.9507,138.8115,138.8115,11900.0
2016-07-21 11:30:00,159.51,159.57,159.37,159.41,11851.0,138.7767,138.8289,138.6549,138.6897,11851.0
2016-07-21 11:40:00,159.38,159.38,159.06,159.1,14800.0,138.6636,138.6636,138.3852,138.42,14800.0
2016-07-21 11:50:00,159.06,159.11,158.86,159.08,12573.0,138.3852,138.4287,138.2112,138.4026,12573.0
2016-07-21 12:00:00,159.09,159.14,159.03,159.12,13614.0,138.4113,138.4548,138.3591,138.4374,13614.0
2016-07-21 12:10:00,159.12,159.2,158.99,159.0,10794.0,138.4374,138.507,138.3243,138.333,10794.0
2016-07-21 12:20:00,158.98,158.98,158.74,158.82,10712.0,138.3156,138.3156,138.1068,138.1764,10712.0
2016-07-21 12:30:00,158.77,158.95,158.77,158.91,15118.0,138.1329,138.2895,138.1329,138.2547,15118.0
2016-07-21 12:40:00,158.91,158.92,158.74,158.8,12384.0,138.2547,138.2634,138.1068,138.159,12384.0
2016-07-21 12:50:00,158.79,158.84,158.67,158.68,15591.0,138.1503,138.1938,138.0459,138.0546,15591.0
2016-07-21 13:00:00,158.7,158.77,158.6,158.71,8529.0,138.072,138.1329,137.985,138.0807,8529.0
2016-07-21 13:10:00,158.69,158.83,158.69,158.77,4880.0,138.0633,138.1851,138.0633,138.1329,4880.0
2016-07-21 13:20:00,158.77,158.84,158.65,158.66,18059.0,138.1329,138.1938,138.0285,138.0372,18059.0
2016-07-21 13:30:00,158.66,158.68,158.52,158.58,8099.0,138.0372,138.0546,137.9154,137.9676,8099.0
2016-07-21 13:40:00,158.57,158.62,158.41,158.41,11620.0,137.9589,138.0024,137.8197,137.8197,11620.0
2016-07-21 13:50:00,158.4,158.4,158.16,158.38,20682.0,137.811,137.811,137.6022,137.7936,20682.0
2016-07-21 14:00:00,158.37,158.4,158.31,158.33,10707.0,137.7849,137.811,137.7327,137.7501,10707.0
2016-07-21 14:10:00,158.29,158.29,158.17,158.24,14314.0,137.7153,137.7153,137.6109,137.6718,14314.0
2016-07-21 14:20:00,158.27,158.44,158.26,158.31,9442.0,137.6979,137.8458,137.6892,137.7327,9442.0
2016-07-21 14:30:00,158.3,158.42,158.26,158.35,9372.0,137.724,137.8284,137.6892,137.7675,9372.0
2016-07-21 14:40:00,158.34,158.38,158.24,158.35,13800.0,137.7588,137.7936,137.6718,137.7675,13800.0
2016-07-21 14:50:00,158.35,158.39,158.24,158.31,10617.0,137.7675,137.8023,137.6718,137.7327,10617.0
2016-07-21 15:00:00,158.33,158.35,158.07,158.09,19683.0,137.7501,137.7675,137.5239,137.5413,19683.0
2016-07-21 15:10:00,158.13,158.18,158.03,158.1,15739.0,137.5761,137.6196,137.4891,137.55,15739.0
2016-07-21 15:20:00,158.11,158.24,158.11,158.23,16423.0,137.5587,137.6718,137.5587,137.6631,16423.0
2016-07-21 15:30:00,158.23,158.31,158.21,158.23,26416.0,137.6631,137.7327,137.6457,137.6631,26416.0
2016-07-21 15:40:00,158.24,158.38,158.17,158.31,34177.0,137.6718,137.7936,137.6109,137.7327,34177.0
2016-07-21 15:50:00,158.3,158.45,158.28,158.38,53255.0,137.724,137.8545,137.7066,137.7936,53255.0
2016-07-22 09:30:00,158.05,158.71,158.05,158.14,24480.0,137.5065,138.0807,137.5065,137.5848,24480.0
2016-07-22 09:40:00,158.15,158.41,158.14,158.36,22431.0,137.5935,137.8197,137.5848,137.7762,22431.0
2016-07-22 09:50:00,158.36,158.98,158.34,158.45,25895.0,137.7762,138.3156,137.7588,137.8545,25895.0
2016-07-22 10:00:00,158.43,158.97,158.42,158.6,18988.0,137.8371,138.3069,137.8284,137.985,18988.0
2016-07-22 10:10:00,158.5,158.7,158.37,158.61,21037.0,137.898,138.072,137.7849,137.9937,21037.0
2016-07-22 10:20:00,158.62,158.87,158.57,158.58,13471.0,138.0024,138.2199,137.9589,137.9676,13471.0
2016-07-22 10:30:00,158.61,158.8,158.51,158.61,22024.0,137.9937,138.159,137.9067,137.9937,22024.0
2016-07-22 10:40:00,158.64,159.31,158.64,159.31,21813.0,138.0198,138.6027,138.0198,138.6027,21813.0
2016-07-22 10:50:00,159.35,159.36,159.11,159.22,35990.0,138.6375,138.6462,138.4287,138.5244,35990.0
2016-07-22 11:00:00,159.26,159.28,159.11,159.12,22750.0,138.5592,138.5766,138.4287,138.4374,22750.0
2016-07-22 11:10:00,159.09,159.1,158.95,158.95,19596.0,138.4113,138.42,138.2895,138.2895,19596.0
2016-07-22 11:20:00,158.93,158.99,158.86,158.91,19364.0,138.2721,138.3243,138.2112,138.2547,19364.0
2016-07-22 11:30:00,158.88,159.28,158.88,159.25,18431.0,138.2286,138.5766,138.2286,138.5505,18431.0
2016-07-22 11:40:00,159.2,159.51,159.19,159.45,22679.0,138.507,138.7767,138.4983,138.7245,22679.0
2016-07-22 11:50:00,159.39,159.7,159.39,159.55,11572.0,138.6723,138.942,138.6723,138.8115,11572.0
2016-07-22 12:00:00,159.56,159.69,159.54,159.66,28754.0,138.8202,138.9333,138.8028,138.9072,28754.0
2016-07-22 12:10:00,159.65,159.7,159.56,159.62,40595.0,138.8985,138.942,138.8202,138.8724,40595.0
2016-07-22 12:20:00,159.62,159.84,159.6,159.84,20762.0,138.8724,139.0638,138.855,139.0638,20762.0
2016-07-22 12:30:00,159.82,159.88,159.67,159.7,17946.0,139.0464,139.0986,138.9159,138.942,17946.0
2016-07-22 12:40:00,159.69,159.91,159.69,159.87,10630.0,138.9333,139.1247,138.9333,139.0899,10630.0
2016-07-22 12:50:00,159.86,159.91,159.77,159.85,10649.0,139.0812,139.1247,139.0029,139.0725,10649.0
2016-07-22 13:00:00,159.82,159.93,159.79,159.89,13832.0,139.0464,139.1421,139.0203,139.1073,13832.0
2016-07-22 13:10:00,159.86,159.92,159.83,159.87,7164.0,139.0812,139.1334,139.0551,139.0899,7164.0
2016-07-22 13:20:00,159.86,159.93,159.85,159.93,6298.0,139.0812,139.1421,139.0725,139.1421,6298.0
2016-07-22 13:30:00,159.91,160.31,159.91,160.09,46189.0,139.1247,139.4727,139.1247,139.2813,46189.0
2016-07-22 13:40:00,160.1,160.38,159.97,160.23,50992.0,139.29,139.5336,139.1769,139.4031,50992.0
2016-07-22 13:50:00,160.23,160.33,160.2,160.26,24171.0,139.4031,139.4901,139.377,139.4292,24171.0
2016-07-22 14:00:00,160.25,160.27,160.14,160.21,17023.0,139.4205,139.4379,139.3248,139.3857,17023.0
2016-07-22 14:10:00,160.21,160.25,160.12,160.17,16743.0,139.3857,139.4205,139.3074,139.3509,16743.0
2016-07-22 14:20:00,160.15,160.21,160.12,160.17,12509.0,139.3335,139.3857,139.3074,139.3509,12509.0
2016-07-22 14:30:00,160.17,160.22,160.12,160.17,20189.0,139.3509,139.3944,139.3074,139.3509,20189.0
2016-07-22 14:40:00,160.15,160.35,160.14,160.33,19198.0,139.3335,139.5075,139.3248,139.4901,19198.0
2016-07-22 14:50:00,160.35,160.38,160.25,160.25,16157.0,139.5075,139.5336,139.4205,139.4205,16157.0
2016-07-22 15:00:00,160.24,160.34,160.23,160.3,10784.0,139.4118,139.4988,139.4031,139.464,10784.0
2016-07-22 15:10:00,160.3,160.45,160.28,160.41,22571.0,139.464,139.5945,139.4466,139.5597,22571.0
2016-07-22 15:20:00,160.38,160.72,160.36,160.62,65800.0,139.5336,139.8294,139.5162,139.7424,65800.0
2016-07-22 15:30:00,160.64,160.76,160.59,160.69,29357.0,139.7598,139.8642,139.7163,139.8033,29357.0
2016-07-22 15:40:00,160.68,160.82,160.61,160.77,38805.0,139.7946,139.9164,139.7337,139.8729,38805.0
2016-07-22 15:50:00,160.79,160.79,160.64,160.72,108332.0,139.8903,139.8903,139.7598,139.8294,108332.0
2016-07-25 09:30:00,160.29,160.76,159.41,160.45,24726.0,139.4553,139.8642,138.6897,139.5945,24726.0
2016-07-25 09:40:00,160.3,160.7,160.21,160.48,18323.0,139.464,139.812,139.3857,139.6206,18323.0
2016-07-25 09:50:00,160.54,160.68,160.49,160.67,15962.0,139.6728,139.7946,139.6293,139.7859,15962.0
2016-07-25 10:00:00,160.61,160.77,160.51,160.58,33524.0,139.7337,139.8729,139.6467,139.7076,33524.0
2016-07-25 10:10:00,160.6,160.6,160.1,160.18,19683.0,139.725,139.725,139.29,139.3596,19683.0
2016-07-25 10:20:00,160.15,160.31,160.08,160.23,26275.0,139.3335,139.4727,139.2726,139.4031,26275.0
2016-07-25 10:30:00,160.22,160.41,160.22,160.31,8253.0,139.3944,139.5597,139.3944,139.4727,8253.0
2016-07-25 10:40:00,160.34,160.38,159.88,160.03,20668.0,139.4988,139.5336,139.0986,139.2291,20668.0
2016-07-25 10:50:00,160.03,160.34,160.03,160.08,9700.0,139.2291,139.4988,139.2291,139.2726,9700.0
2016-07-25 11:00:00,160.07,160.07,159.79,159.81,13764.0,139.2639,139.2639,139.0203,139.0377,13764.0
2016-07-25 11:10:00,159.87,160.1,159.83,160.06,8608.0,139.0899,139.29,139.0551,139.2552,8608.0
2016-07-25 11:20:00,160.04,160.28,159.98,160.1,7611.0,139.2378,139.4466,139.1856,139.29,7611.0
2016-07-25 11:30:00,160.09,160.12,160.0,160.0,8808.0,139.2813,139.3074,139.203,139.203,8808.0
2016-07-25 11:40:00,160.01,160.03,159.84,159.99,18408.0,139.2117,139.2291,139.0638,139.1943,18408.0
2016-07-25 11:50:00,159.99,160.38,159.99,160.23,13777.0,139.1943,139.5336,139.1943,139.4031,13777.0
2016-07-25 12:00:00,160.22,160.26,160.09,160.19,14254.0,139.3944,139.4292,139.2813,139.3683,14254.0
2016-07-25 12:10:00,160.2,160.21,160.04,160.08,10278.0,139.377,139.3857,139.2378,139.2726,10278.0
2016-07-25 12:20:00,160.08,160.18,160.03,160.13,7490.0,139.2726,139.3596,139.2291,139.3161,7490.0
2016-07-25 12:30:00,160.09,160.17,160.07,160.15,8005.0,139.2813,139.3509,139.2639,139.3335,8005.0
2016-07-25 12:40:00,160.17,160.4,160.12,160.37,9711.0,139.3509,139.551,139.3074,139.5249,9711.0
2016-07-25 12:50:00,160.39,160.46,160.21,160.25,9629.0,139.5423,139.6032,139.3857,139.4205,9629.0
2016-07-25 13:00:00,160.23,160.28,160.19,160.23,8553.0,139.4031,139.4466,139.3683,139.4031,8553.0
2016-07-25 13:10:00,160.2,160.25,160.03,160.2,14016.0,139.377,139.4205,139.2291,139.377,14016.0
2016-07-25 13:20:00,160.2,160.46,160.15,160.45,21861.0,139.377,139.6032,139.3335,139.5945,21861.0
2016-07-25 13:30:00,160.43,160.6,160.39,160.6,50671.0,139.5771,139.725,139.5423,139.725,50671.0
2016-07-25 13:40:00,160.59,160.59,160.45,160.54,14642.0,139.7163,139.7163,139.5945,139.6728,14642.0
2016-07-25 13:50:00,160.55,160.59,160.5,160.51,17245.0,139.6815,139.7163,139.638,139.6467,17245.0
2016-07-25 14:00:00,160.51,160.81,160.47,160.8,26411.0,139.6467,139.9077,139.6119,139.899,26411.0
2016-07-25 14:10:00,160.75,160.78,160.61,160.64,20358.0,139.8555,139.8816,139.7337,139.7598,20358.0
2016-07-25 14:20:00,160.63,160.66,160.47,160.51,14389.0,139.7511,139.7772,139.6119,139.6467,14389.0
2016-07-25 14:30:00,160.53,160.56,160.37,160.4,19844.0,139.6641,139.6902,139.5249,139.551,19844.0
2016-07-25 14:40:00,160.37,160.55,160.23,160.55,14376.0,139.5249,139.6815,139.4031,139.6815,14376.0
2016-07-25 14:50:00,160.56,160.56,160.2,160.2,10097.0,139.6902,139.6902,139.377,139.377,10097.0
2016-07-25 15:00:00,160.18,160.25,160.14,160.18,12410.0,139.3596,139.4205,139.3248,139.3596,12410.0
2016-07-25 15:10:00,160.18,160.4,160.17,160.36,19905.0,139.3596,139.551,139.3509,139.5162,19905.0
2016-07-25 15:20:00,160.36,160.48,160.3,160.3,26360.0,139.5162,139.6206,139.464,139.464,26360.0
2016-07-25 15:30:00,160.31,160.48,160.24,160.27,28243.0,139.4727,139.6206,139.4118,139.4379,28243.0
2016-07-25 15:40:00,160.27,160.3,160.16,160.21,53912.0,139.4379,139.464,139.3422,139.3857,53912.0
2016-07-25 15:50:00,160.2,160.26,160.09,160.23,94447.0,139.377,139.4292,139.2813,139.4031,94447.0
2016-07-26 09:30:00,160.48,160.98,160.16,160.58,20064.0,139.6206,140.0556,139.3422,139.7076,20064.0
2016-07-26 09:40:00,160.64,161.43,160.64,161.42,52470.0,139.7598,140.4471,139.7598,140.4384,52470.0
2016-07-26 09:50:00,161.26,161.42,161.0,161.39,11595.0,140.2992,140.4384,140.073,140.4123,11595.0
2016-07-26 10:00:00,161.42,161.45,161.09,161.09,32024.0,140.4384,140.4645,140.1513,140.1513,32024.0
2016-07-26 10:10:00,161.08,161.31,160.78,161.2,15472.0,140.1426,140.3427,139.8816,140.247,15472.0
2016-07-26 10:20:00,161.22,161.64,161.16,161.59,20671.0,140.2644,140.6298,140.2122,140.5863,20671.0
2016-07-26 10:30:00,161.58,161.72,161.41,161.72,16048.0,140.5776,140.6994,140.4297,140.6994,16048.0
2016-07-26 10:40:00,161.69,161.82,161.64,161.73,14385.0,140.6733,140.7864,140.6298,140.7081,14385.0
2016-07-26 10:50:00,161.69,161.69,160.95,160.95,22385.0,140.6733,140.6733,140.0295,140.0295,22385.0
2016-07-26 11:00:00,160.93,161.11,160.62,160.72,31382.0,140.0121,140.1687,139.7424,139.8294,31382.0
2016-07-26 11:10:00,160.77,160.87,160.56,160.68,37658.0,139.8729,139.9599,139.6902,139.7946,37658.0
2016-07-26 11:20:00,160.67,160.77,160.48,160.62,16678.0,139.7859,139.8729,139.6206,139.7424,16678.0
2016-07-26 11:30:00,160.6,160.73,160.54,160.6,13135.0,139.725,139.8381,139.6728,139.725,13135.0
2016-07-26 11:40:00,160.61,160.78,160.52,160.73,17593.0,139.7337,139.8816,139.6554,139.8381,17593.0
2016-07-26 11:50:00,160.74,161.04,160.74,160.92,22406.0,139.8468,140.1078,139.8468,140.0034,22406.0
2016-07-26 12:00:00,160.91,161.32,160.91,161.27,26294.0,139.9947,140.3514,139.9947,140.3079,26294.0
2016-07-26 12:10:00,161.3,161.3,160.92,160.99,44311.0,140.334,140.334,140.0034,140.0643,44311.0
2016-07-26 12:20:00,160.99,161.09,160.94,160.99,22854.0,140.0643,140.1513,140.0208,140.0643,22854.0
2016-07-26 12:30:00,160.97,161.1,160.95,161.06,19103.0,140.0469,140.16,140.0295,140.1252,19103.0
2016-07-26 12:40:00,161.06,161.12,160.95,161.03,18851.0,140.1252,140.1774,140.0295,140.0991,18851.0
2016-07-26 12:50:00,161.03,161.19,160.99,161.17,17661.0,140.0991,140.2383,140.0643,140.2209,17661.0
2016-07-26 13:00:00,161.18,161.24,161.02,161.02,31762.0,140.2296,140.2818,140.0904,140.0904,31762.0
2016-07-26 13:10:00,161.01,161.16,160.95,161.05,37821.0,140.0817,140.2122,140.0295,140.1165,37821.0
2016-07-26 13:20:00,161.06,161.08,160.82,160.9,12249.0,140.1252,140.1426,139.9164,139.986,12249.0
2016-07-26 13:30:00,160.9,161.2,160.89,161.2,12853.0,139.986,140.247,139.9773,140.247,12853.0
2016-07-26 13:40:00,161.22,161.35,161.17,161.24,17669.0,140.2644,140.3775,140.2209,140.2818,17669.0
2016-07-26 13:50:00,161.25,161.31,161.2,161.26,14372.0,140.2905,140.3427,140.247,140.2992,14372.0
2016-07-26 14:00:00,161.25,161.32,161.07,161.11,21018.0,140.2905,140.3514,140.1339,140.1687,21018.0
2016-07-26 14:10:00,161.09,161.2,161.07,161.18,16679.0,140.1513,140.247,140.1339,140.2296,16679.0
2016-07-26 14:20:00,161.19,161.5,161.16,161.37,12622.0,140.2383,140.508,140.2122,140.3949,12622.0
2016-07-26 14:30:00,161.37,161.57,161.37,161.57,11498.0,140.3949,140.5689,140.3949,140.5689,11498.0
2016-07-26 14:40:00,161.57,161.64,161.52,161.52,12675.0,140.5689,140.6298,140.5254,140.5254,12675.0
2016-07-26 14:50:00,161.54,161.64,161.34,161.34,20795.0,140.5428,140.6298,140.3688,140.3688,20795.0
2016-07-26 15:00:00,161.37,161.45,161.29,161.42,26806.0,140.3949,140.4645,140.3253,140.4384,26806.0
2016-07-26 15:10:00,161.43,161.47,161.34,161.38,13559.0,140.4471,140.4819,140.3688,140.4036,13559.0
2016-07-26 15:20:00,161.39,161.48,161.36,161.48,16765.0,140.4123,140.4906,140.3862,140.4906,16765.0
2016-07-26 15:30:00,161.49,161.66,161.45,161.63,19982.0,140.4993,140.6472,140.4645,140.6211,19982.0
2016-07-26 15:40:00,161.63,161.64,161.43,161.47,49560.0,140.6211,140.6298,140.4471,140.4819,49560.0
2016-07-26 15:50:00,161.48,161.6,161.39,161.51,79217.0,140.4906,140.595,140.4123,140.5167,79217.0
2016-07-27 09:30:00,161.35,161.99,161.2,161.81,31810.0,140.3775,140.9343,140.247,140.7777,31810.0
2016-07-27 09:40:00,161.75,161.85,161.5,161.81,24772.0,140.7255,140.8125,140.508,140.7777,24772.0
2016-07-27 09:50:00,161.81,161.99,161.4,161.45,15707.0,140.7777,140.9343,140.421,140.4645,15707.0
2016-07-27 10:00:00,161.51,161.57,161.17,161.29,14308.0,140.5167,140.5689,140.2209,140.3253,14308.0
2016-07-27 10:10:00,161.31,161.52,161.22,161.51,12858.0,140.3427,140.5254,140.2644,140.5167,12858.0
2016-07-27 10:20:00,161.44,161.55,161.23,161.31,11571.0,140.4558,140.5515,140.2731,140.3427,11571.0
2016-07-27 10:30:00,161.24,161.25,160.97,161.1,17432.0,140.2818,140.2905,140.0469,140.16,17432.0
2016-07-27 10:40:00,161.07,161.11,160.87,160.89,18413.0,140.1339,140.1687,139.9599,139.9773,18413.0
2016-07-27 10:50:00,160.91,161.03,160.83,160.88,16334.0,139.9947,140.0991,139.9251,139.9686,16334.0
2016-07-27 11:00:00,160.89,160.92,160.46,160.52,28357.0,139.9773,140.0034,139.6032,139.6554,28357.0
2016-07-27 11:10:00,160.52,160.87,160.5,160.86,27587.0,139.6554,139.9599,139.638,139.9512,27587.0
2016-07-27 11:20:00,160.83,161.11,160.72,161.09,25497.0,139.9251,140.1687,139.8294,140.1513,25497.0
2016-07-27 11:30:00,161.04,161.04,160.79,160.91,11316.0,140.1078,140.1078,139.8903,139.9947,11316.0
2016-07-27 11:40:00,160.77,160.87,160.73,160.84,9086.0,139.8729,139.9599,139.8381,139.9338,9086.0
2016-07-27 11:50:00,160.85,160.96,160.65,160.77,12409.0,139.9425,140.0382,139.7685,139.8729,12409.0
2016-07-27 12:00:00,160.73,160.8,160.52,160.53,10323.0,139.8381,139.899,139.6554,139.6641,10323.0
2016-07-27 12:10:00,160.56,160.68,160.46,160.64,12824.0,139.6902,139.7946,139.6032,139.7598,12824.0
2016-07-27 12:20:00,160.61,160.63,160.32,160.49,5300.0,139.7337,139.7511,139.4814,139.6293,5300.0
2016-07-27 12:30:00,160.41,160.57,160.34,160.54,13719.0,139.5597,139.6989,139.4988,139.6728,13719.0
2016-07-27 12:40:00,160.57,160.66,160.52,160.61,13262.0,139.6989,139.7772,139.6554,139.7337,13262.0
2016-07-27 12:50:00,160.7,160.72,160.59,160.66,7691.0,139.812,139.8294,139.7163,139.7772,7691.0
2016-07-27 13:00:00,160.69,160.69,160.42,160.44,3301.0,139.8033,139.8033,139.5684,139.5858,3301.0
2016-07-27 13:10:00,160.45,160.45,160.2,160.22,10455.0,139.5945,139.5945,139.377,139.3944,10455.0
2016-07-27 13:20:00,160.2,160.35,160.17,160.21,21600.0,139.377,139.5075,139.3509,139.3857,21600.0
2016-07-27 13:30:00,160.25,160.45,160.2,160.45,7996.0,139.4205,139.5945,139.377,139.5945,7996.0
2016-07-27 13:40:00,160.45,160.6,160.42,160.53,10027.0,139.5945,139.725,139.5684,139.6641,10027.0
2016-07-27 13:50:00,160.57,160.57,160.33,160.35,11005.0,139.6989,139.6989,139.4901,139.5075,11005.0
2016-07-27 14:00:00,160.35,160.68,160.0,160.28,20584.0,139.5075,139.7946,139.203,139.4466,20584.0
2016-07-27 14:10:00,160.4,160.66,160.22,160.58,22154.0,139.551,139.7772,139.3944,139.7076,22154.0
2016-07-27 14:20:00,160.59,160.81,160.46,160.48,18849.0,139.7163,139.9077,139.6032,139.6206,18849.0
2016-07-27 14:30:00,160.45,160.63,160.38,160.55,9783.0,139.5945,139.7511,139.5336,139.6815,9783.0
2016-07-27 14:40:00,160.51,160.68,160.46,160.58,23642.0,139.6467,139.7946,139.6032,139.7076,23642.0
2016-07-27 14:50:00,160.61,160.84,160.54,160.82,18099.0,139.7337,139.9338,139.6728,139.9164,18099.0
2016-07-27 15:00:00,160.81,160.92,160.73,160.86,13111.0,139.9077,140.0034,139.8381,139.9512,13111.0
2016-07-27 15:10:00,160.81,160.99,160.77,160.99,13290.0,139.9077,140.0643,139.8729,140.0643,13290.0
2016-07-27 15:20:00,160.98,161.21,160.96,161.12,34717.0,140.0556,140.2557,140.0382,140.1774,34717.0
2016-07-27 15:30:00,161.09,161.26,161.07,161.21,26897.0,140.1513,140.2992,140.1339,140.2557,26897.0
2016-07-27 15:40:00,161.21,161.32,160.88,160.88,46425.0,140.2557,140.3514,139.9686,139.9686,46425.0
2016-07-27 15:50:00,160.88,161.22,160.78,160.95,121685.0,139.9686,140.2644,139.8816,140.0295,121685.0
2016-07-28 09:30:00,160.2,160.2,159.41,159.6,31959.0,139.377,139.377,138.6897,138.855,31959.0
2016-07-28 09:40:00,159.64,160.83,159.5,160.83,19417.0,138.8898,139.9251,138.768,139.9251,19417.0
2016-07-28 09:50:00,160.87,161.16,160.8,161.02,9650.0,139.9599,140.2122,139.899,140.0904,9650.0
2016-07-28 10:00:00,161.11,161.17,160.83,161.16,32861.0,140.1687,140.2209,139.9251,140.2122,32861.0
2016-07-28 10:10:00,161.17,161.17,160.37,160.45,13700.0,140.2209,140.2209,139.5249,139.5945,13700.0
2016-07-28 10:20:00,160.4,160.75,160.31,160.65,11033.0,139.551,139.8555,139.4727,139.7685,11033.0
2016-07-28 10:30:00,160.66,160.75,160.47,160.58,16411.0,139.7772,139.8555,139.6119,139.7076,16411.0
2016-07-28 10:40:00,160.61,160.95,160.45,160.76,12461.0,139.7337,140.0295,139.5945,139.8642,12461.0
2016-07-28 10:50:00,160.71,160.84,160.39,160.39,7684.0,139.8207,139.9338,139.5423,139.5423,7684.0
2016-07-28 11:00:00,160.44,160.61,160.42,160.56,12673.0,139.5858,139.7337,139.5684,139.6902,12673.0
2016-07-28 11:10:00,160.61,160.88,160.45,160.81,9917.0,139.7337,139.9686,139.5945,139.9077,9917.0
2016-07-28 11:20:00,160.8,160.93,160.78,160.86,38942.0,139.899,140.0121,139.8816,139.9512,38942.0
2016-07-28 11:30:00,160.84,160.92,160.66,160.69,20031.0,139.9338,140.0034,139.7772,139.8033,20031.0
2016-07-28 11:40:00,160.74,160.84,160.7,160.77,10915.0,139.8468,139.9338,139.812,139.8729,10915.0
2016-07-28 11:50:00,160.78,160.83,160.66,160.75,9192.0,139.8816,139.9251,139.7772,139.8555,9192.0
2016-07-28 12:00:00,160.73,160.86,160.71,160.85,14152.0,139.8381,139.9512,139.8207,139.9425,14152.0
2016-07-28 12:10:00,160.83,160.88,160.76,160.81,6516.0,139.9251,139.9686,139.8642,139.9077,6516.0
2016-07-28 12:20:00,160.82,160.86,160.71,160.78,8052.0,139.9164,139.9512,139.8207,139.8816,8052.0
2016-07-28 12:30:00,160.77,160.77,160.58,160.7,9878.0,139.8729,139.8729,139.7076,139.812,9878.0
2016-07-28 12:40:00,160.64,160.73,160.56,160.69,19951.0,139.7598,139.8381,139.6902,139.8033,19951.0
2016-07-28 12:50:00,160.73,160.91,160.73,160.87,5465.0,139.8381,139.9947,139.8381,139.9599,5465.0
2016-07-28 13:00:00,160.88,161.04,160.84,161.01,8690.0,139.9686,140.1078,139.9338,140.0817,8690.0
2016-07-28 13:10:00,161.07,161.08,160.95,161.01,3720.0,140.1339,140.1426,140.0295,140.0817,3720.0
2016-07-28 13:20:00,160.99,161.27,160.91,161.24,11079.0,140.0643,140.3079,139.9947,140.2818,11079.0
2016-07-28 13:30:00,161.24,161.27,161.15,161.15,10009.0,140.2818,140.3079,140.2035,140.2035,10009.0
2016-07-28 13:40:00,161.17,161.17,160.96,161.05,7468.0,140.2209,140.2209,140.0382,140.1165,7468.0
2016-07-28 13:50:00,161.07,161.31,161.02,161.31,7834.0,140.1339,140.3427,140.0904,140.3427,7834.0
2016-07-28 14:00:00,161.34,161.41,161.22,161.4,14755.0,140.3688,140.4297,140.2644,140.421,14755.0
2016-07-28 14:10:00,161.41,161.62,161.4,161.52,17343.0,140.4297,140.6124,140.421,140.5254,17343.0
2016-07-28 14:20:00,161.51,161.62,161.41,161.46,16852.0,140.5167,140.6124,140.4297,140.4732,16852.0
2016-07-28 14:30:00,161.44,161.77,161.43,161.72,33318.0,140.4558,140.7429,140.4471,140.6994,33318.0
2016-07-28 14:40:00,161.74,161.76,161.67,161.69,36367.0,140.7168,140.7342,140.6559,140.6733,36367.0
2016-07-28 14:50:00,161.67,161.73,161.63,161.64,19977.0,140.6559,140.7081,140.6211,140.6298,19977.0
2016-07-28 15:00:00,161.65,161.71,161.48,161.55,22854.0,140.6385,140.6907,140.4906,140.5515,22854.0
2016-07-28 15:10:00,161.53,161.64,161.52,161.53,7016.0,140.5341,140.6298,140.5254,140.5341,7016.0
2016-07-28 15:20:00,161.51,161.64,161.48,161.62,15931.0,140.5167,140.6298,140.4906,140.6124,15931.0
2016-07-28 15:30:00,161.64,161.67,161.58,161.66,20683.0,140.6298,140.6559,140.5776,140.6472,20683.0
2016-07-28 15:40:00,161.68,161.74,161.51,161.52,38572.0,140.6646,140.7168,140.5167,140.5254,38572.0
2016-07-28 15:50:00,161.52,161.56,161.4,161.42,65907.0,140.5254,140.5602,140.421,140.4384,65907.0
2016-07-29 09:30:00,160.62,160.92,160.2,160.43,18059.0,139.7424,140.0034,139.377,139.5771,18059.0
2016-07-29 09:40:00,160.3,160.45,159.75,159.81,21032.0,139.464,139.5945,138.9855,139.0377,21032.0
2016-07-29 09:50:00,159.82,160.09,159.35,159.81,26993.0,139.0464,139.2813,138.6375,139.0377,26993.0
2016-07-29 10:00:00,159.8,160.11,159.38,159.54,22214.0,139.029,139.2987,138.6636,138.8028,22214.0
2016-07-29 10:10:00,159.59,160.1,159.59,160.04,23576.0,138.8463,139.29,138.8463,139.2378,23576.0
2016-07-29 10:20:00,160.07,160.24,159.94,160.24,21532.0,139.2639,139.4118,139.1508,139.4118,21532.0
2016-07-29 10:30:00,160.2,160.7,160.19,160.7,17684.0,139.377,139.812,139.3683,139.812,17684.0
2016-07-29 10:40:00,160.7,161.65,160.7,161.4,98634.0,139.812,140.6385,139.812,140.421,98634.0
2016-07-29 10:50:00,161.43,161.62,161.42,161.46,21910.0,140.4471,140.6124,140.4384,140.4732,21910.0
2016-07-29 11:00:00,161.47,161.92,161.44,161.89,13635.0,140.4819,140.8734,140.4558,140.8473,13635.0
2016-07-29 11:10:00,161.91,161.98,161.65,161.67,9556.0,140.8647,140.9256,140.6385,140.6559,9556.0
2016-07-29 11:20:00,161.65,161.82,161.59,161.6,23547.0,140.6385,140.7864,140.5863,140.595,23547.0
2016-07-29 11:30:00,161.55,161.84,161.5,161.78,6500.0,140.5515,140.8038,140.508,140.7516,6500.0
2016-07-29 11:40:00,161.77,161.77,161.55,161.65,5606.0,140.7429,140.7429,140.5515,140.6385,5606.0
2016-07-29 11:50:00,161.6,161.79,161.6,161.76,10166.0,140.595,140.7603,140.595,140.7342,10166.0
2016-07-29 12:00:00,161.8,161.82,161.6,161.76,12912.0,140.769,140.7864,140.595,140.7342,12912.0
2016-07-29 12:10:00,161.75,161.88,161.75,161.82,6165.0,140.7255,140.8386,140.7255,140.7864,6165.0
2016-07-29 12:20:00,161.85,161.9,161.78,161.78,6190.0,140.8125,140.856,140.7516,140.7516,6190.0
2016-07-29 12:30:00,161.8,161.87,161.76,161.82,4337.0,140.769,140.8299,140.7342,140.7864,4337.0
2016-07-29 12:40:00,161.81,161.87,161.64,161.77,7269.0,140.7777,140.8299,140.6298,140.7429,7269.0
2016-07-29 12:50:00,161.79,161.79,161.68,161.72,12744.0,140.7603,140.7603,140.6646,140.6994,12744.0
2016-07-29 13:00:00,161.74,161.74,161.55,161.57,8816.0,140.7168,140.7168,140.5515,140.5689,8816.0
2016-07-29 13:10:00,161.57,161.62,161.48,161.52,14340.0,140.5689,140.6124,140.4906,140.5254,14340.0
2016-07-29 13:20:00,161.53,161.57,161.49,161.55,5776.0,140.5341,140.5689,140.4993,140.5515,5776.0
2016-07-29 13:30:00,161.52,161.62,161.5,161.58,4242.0,140.5254,140.6124,140.508,140.5776,4242.0
2016-07-29 13:40:00,161.59,161.61,161.43,161.51,7537.0,140.5863,140.6037,140.4471,140.5167,7537.0
2016-07-29 13:50:00,161.5,161.79,161.5,161.76,10969.0,140.508,140.7603,140.508,140.7342,10969.0
2016-07-29 14:00:00,161.76,161.78,161.7,161.7,14572.0,140.7342,140.7516,140.682,140.682,14572.0
2016-07-29 14:10:00,161.69,161.84,161.6,161.83,17567.0,140.6733,140.8038,140.595,140.7951,17567.0
2016-07-29 14:20:00,161.81,161.92,161.81,161.88,7969.0,140.7777,140.8734,140.7777,140.8386,7969.0
2016-07-29 14:30:00,161.88,161.92,161.66,161.67,10640.0,140.8386,140.8734,140.6472,140.6559,10640.0
2016-07-29 14:40:00,161.7,161.87,161.7,161.84,8896.0,140.682,140.8299,140.682,140.8038,8896.0
2016-07-29 14:50:00,161.84,161.86,161.76,161.85,11779.0,140.8038,140.8212,140.7342,140.8125,11779.0
2016-07-29 15:00:00,161.82,161.85,161.62,161.82,14346.0,140.7864,140.8125,140.6124,140.7864,14346.0
2016-07-29 15:10:00,161.81,161.87,161.72,161.74,20610.0,140.7777,140.8299,140.6994,140.7168,20610.0
2016-07-29 15:20:00,161.76,161.82,161.68,161.7,20802.0,140.7342,140.7864,140.6646,140.682,20802.0
2016-07-29 15:30:00,161.72,161.87,161.66,161.86,20851.0,140.6994,140.8299,140.6472,140.8212,20851.0
2016-07-29 15:40:00,161.85,162.21,161.85,162.14,50086.0,140.8125,141.1257,140.8125,141.0648,50086.0
2016-07-29 15:50:00,162.13,162.19,161.89,161.9,51732.0,141.0561,141.1083,140.8473,140.856,51732.0
2016-08-01 09:30:00,162.0,162.42,161.1,161.73,19468.0,140.943,141.3084,140.16,140.7081,19468.0
2016-08-01 09:40:00,161.7,162.18,161.53,161.86,13701.0,140.682,141.0996,140.5341,140.8212,13701.0
2016-08-01 09:50:00,161.8,162.18,161.74,161.91,11583.0,140.769,141.0996,140.7168,140.8647,11583.0
2016-08-01 10:00:00,161.9,162.08,161.56,161.94,27448.0,140.856,141.0126,140.5602,140.8908,27448.0
2016-08-01 10:10:00,161.99,162.4,161.87,162.26,19013.0,140.9343,141.291,140.8299,141.1692,19013.0
2016-08-01 10:20:00,162.26,162.88,162.19,162.54,21262.0,141.1692,141.7086,141.1083,141.4128,21262.0
2016-08-01 10:30:00,162.55,162.7,162.32,162.37,18773.0,141.4215,141.552,141.2214,141.2649,18773.0
2016-08-01 10:40:00,162.4,162.64,162.33,162.51,17407.0,141.291,141.4998,141.2301,141.3867,17407.0
2016-08-01 10:50:00,162.53,162.72,162.1,162.1,22844.0,141.4041,141.5694,141.03,141.03,22844.0
2016-08-01 11:00:00,162.04,162.23,161.85,162.18,10337.0,140.9778,141.1431,140.8125,141.0996,10337.0
2016-08-01 11:10:00,162.21,162.32,162.06,162.07,11017.0,141.1257,141.2214,140.9952,141.0039,11017.0
2016-08-01 11:20:00,162.06,162.1,161.79,161.79,22260.0,140.9952,141.03,140.7603,140.7603,22260.0
2016-08-01 11:30:00,161.82,161.9,161.69,161.77,9922.0,140.7864,140.856,140.6733,140.7429,9922.0
2016-08-01 11:40:00,161.75,161.82,161.67,161.78,10977.0,140.7255,140.7864,140.6559,140.7516,10977.0
2016-08-01 11:50:00,161.81,161.81,161.32,161.4,20266.0,140.7777,140.7777,140.3514,140.421,20266.0
2016-08-01 12:00:00,161.4,161.56,161.35,161.43,15030.0,140.421,140.5602,140.3775,140.4471,15030.0
2016-08-01 12:10:00,161.43,161.43,161.07,161.29,17534.0,140.4471,140.4471,140.1339,140.3253,17534.0
2016-08-01 12:20:00,161.31,161.31,161.1,161.21,8540.0,140.3427,140.3427,140.16,140.2557,8540.0
2016-08-01 12:30:00,161.2,161.53,161.16,161.53,5845.0,140.247,140.5341,140.2122,140.5341,5845.0
2016-08-01 12:40:00,161.54,161.54,161.26,161.27,12511.0,140.5428,140.5428,140.2992,140.3079,12511.0
2016-08-01 12:50:00,161.28,161.36,161.2,161.3,11927.0,140.3166,140.3862,140.247,140.334,11927.0
2016-08-01 13:00:00,161.32,161.38,161.21,161.34,10655.0,140.3514,140.4036,140.2557,140.3688,10655.0
2016-08-01 13:10:00,161.37,161.67,161.31,161.64,12717.0,140.3949,140.6559,140.3427,140.6298,12717.0
2016-08-01 13:20:00,161.62,161.71,161.53,161.56,7886.0,140.6124,140.6907,140.5341,140.5602,7886.0
2016-08-01 13:30:00,161.53,161.64,161.44,161.44,10086.0,140.5341,140.6298,140.4558,140.4558,10086.0
2016-08-01 13:40:00,161.42,161.42,161.27,161.35,6685.0,140.4384,140.4384,140.3079,140.3775,6685.0
2016-08-01 13:50:00,161.37,161.53,161.23,161.53,9204.0,140.3949,140.5341,140.2731,140.5341,9204.0
2016-08-01 14:00:00,161.55,161.64,161.54,161.57,7826.0,140.5515,140.6298,140.5428,140.5689,7826.0
2016-08-01 14:10:00,161.54,161.54,161.34,161.37,11962.0,140.5428,140.5428,140.3688,140.3949,11962.0
2016-08-01 14:20:00,161.36,161.55,161.31,161.45,7703.0,140.3862,140.5515,140.3427,140.4645,7703.0
2016-08-01 14:30:00,161.4,161.58,161.39,161.47,7689.0,140.421,140.5776,140.4123,140.4819,7689.0
2016-08-01 14:40:00,161.45,161.54,161.35,161.41,14741.0,140.4645,140.5428,140.3775,140.4297,14741.0
2016-08-01 14:50:00,161.43,161.47,161.14,161.32,14941.0,140.4471,140.4819,140.1948,140.3514,14941.0
2016-08-01 15:00:00,161.27,161.4,161.19,161.25,11511.0,140.3079,140.421,140.2383,140.2905,11511.0
2016-08-01 15:10:00,161.24,161.49,161.22,161.37,22078.0,140.2818,140.4993,140.2644,140.3949,22078.0
2016-08-01 15:20:00,161.36,161.42,161.17,161.28,20804.0,140.3862,140.4384,140.2209,140.3166,20804.0
2016-08-01 15:30:00,161.28,161.62,161.28,161.61,21640.0,140.3166,140.6124,140.3166,140.6037,21640.0
2016-08-01 15:40:00,161.61,161.7,161.53,161.58,20375.0,140.6037,140.682,140.5341,140.5776,20375.0
2016-08-01 15:50:00,161.58,161.69,161.41,161.66,40539.0,140.5776,140.6733,140.4297,140.6472,40539.0
2016-08-02 09:30:00,161.0,161.83,160.47,161.09,28893.0,140.073,140.7951,139.6119,140.1513,28893.0
2016-08-02 09:40:00,161.12,161.58,160.95,161.24,17899.0,140.1774,140.5776,140.0295,140.2818,17899.0
2016-08-02 09:50:00,161.3,161.39,161.01,161.25,15219.0,140.334,140.4123,140.0817,140.2905,15219.0
2016-08-02 10:00:00,161.27,161.32,160.77,160.86,22997.0,140.3079,140.3514,139.8729,139.9512,22997.0
2016-08-02 10:10:00,160.81,160.94,160.58,160.61,18344.0,139.9077,140.0208,139.7076,139.7337,18344.0
2016-08-02 10:20:00,160.57,160.69,160.35,160.46,11694.0,139.6989,139.8033,139.5075,139.6032,11694.0
2016-08-02 10:30:00,160.46,160.46,160.09,160.29,14289.0,139.6032,139.6032,139.2813,139.4553,14289.0
2016-08-02 10:40:00,160.24,160.31,159.82,160.04,21396.0,139.4118,139.4727,139.0464,139.2378,21396.0
2016-08-02 10:50:00,160.07,160.11,159.77,159.81,11934.0,139.2639,139.2987,139.0029,139.0377,11934.0
2016-08-02 11:00:00,159.86,159.96,159.68,159.81,19256.0,139.0812,139.1682,138.9246,139.0377,19256.0
2016-08-02 11:10:00,159.79,159.9,159.6,159.75,14716.0,139.0203,139.116,138.855,138.9855,14716.0
2016-08-02 11:20:00,159.79,160.09,159.78,159.96,13939.0,139.0203,139.2813,139.0116,139.1682,13939.0
2016-08-02 11:30:00,159.97,160.04,159.64,159.66,8674.0,139.1769,139.2378,138.8898,138.9072,8674.0
2016-08-02 11:40:00,159.72,159.75,159.44,159.49,30310.0,138.9594,138.9855,138.7158,138.7593,30310.0
2016-08-02 11:50:00,159.51,159.6,159.35,159.5,10917.0,138.7767,138.855,138.6375,138.768,10917.0
2016-08-02 12:00:00,159.46,159.57,159.2,159.31,12167.0,138.7332,138.8289,138.507,138.6027,12167.0
2016-08-02 12:10:00,159.34,159.67,159.3,159.53,18286.0,138.6288,138.9159,138.594,138.7941,18286.0
2016-08-02 12:20:00,159.54,159.64,159.49,159.51,12592.0,138.8028,138.8898,138.7593,138.7767,12592.0
2016-08-02 12:30:00,159.49,159.49,159.09,159.15,11797.0,138.7593,138.7593,138.4113,138.4635,11797.0
2016-08-02 12:40:00,159.17,159.26,159.0,159.13,11977.0,138.4809,138.5592,138.333,138.4461,11977.0
2016-08-02 12:50:00,159.1,159.1,158.7,158.75,14194.0,138.42,138.42,138.072,138.1155,14194.0
2016-08-02 13:00:00,158.78,158.83,158.63,158.68,12850.0,138.1416,138.1851,138.0111,138.0546,12850.0
2016-08-02 13:10:00,158.69,158.81,158.62,158.7,10441.0,138.0633,138.1677,138.0024,138.072,10441.0
2016-08-02 13:20:00,158.71,158.8,158.65,158.8,6099.0,138.0807,138.159,138.0285,138.159,6099.0
2016-08-02 13:30:00,158.84,158.93,158.76,158.76,9861.0,138.1938,138.2721,138.1242,138.1242,9861.0
2016-08-02 13:40:00,158.79,158.92,158.71,158.86,7235.0,138.1503,138.2634,138.0807,138.2112,7235.0
2016-08-02 13:50:00,158.89,159.03,158.75,158.75,6048.0,138.2373,138.3591,138.1155,138.1155,6048.0
2016-08-02 14:00:00,158.76,159.13,158.73,159.12,9252.0,138.1242,138.4461,138.0981,138.4374,9252.0
2016-08-02 14:10:00,159.14,159.14,158.95,159.02,16922.0,138.4548,138.4548,138.2895,138.3504,16922.0
2016-08-02 14:20:00,159.02,159.11,158.93,159.04,10881.0,138.3504,138.4287,138.2721,138.3678,10881.0
2016-08-02 14:30:00,159.02,159.12,158.96,158.96,6932.0,138.3504,138.4374,138.2982,138.2982,6932.0
2016-08-02 14:40:00,158.91,159.21,158.91,159.2,18675.0,138.2547,138.5157,138.2547,138.507,18675.0
2016-08-02 14:50:00,159.21,159.25,159.08,159.13,13112.0,138.5157,138.5505,138.4026,138.4461,13112.0
2016-08-02 15:00:00,159.14,159.33,159.14,159.33,8394.0,138.4548,138.6201,138.4548,138.6201,8394.0
2016-08-02 15:10:00,159.35,159.37,159.16,159.26,9739.0,138.6375,138.6549,138.4722,138.5592,9739.0
2016-08-02 15:20:00,159.26,159.39,159.19,159.26,12456.0,138.5592,138.6723,138.4983,138.5592,12456.0
2016-08-02 15:30:00,159.24,159.46,159.24,159.44,21922.0,138.5418,138.7332,138.5418,138.7158,21922.0
2016-08-02 15:40:00,159.44,159.46,159.21,159.32,25910.0,138.7158,138.7332,138.5157,138.6114,25910.0
2016-08-02 15:50:00,159.33,159.34,159.14,159.2,70765.0,138.6201,138.6288,138.4548,138.507,70765.0
2016-08-03 09:30:00,159.4,160.27,159.35,160.27,29839.0,138.681,139.4379,138.6375,139.4379,29839.0
2016-08-03 09:40:00,160.28,160.57,159.67,159.84,14418.0,139.4466,139.6989,138.9159,139.0638,14418.0
2016-08-03 09:50:00,159.77,160.05,159.63,159.87,10207.0,139.0029,139.2465,138.8811,139.0899,10207.0
2016-08-03 10:00:00,159.95,159.95,159.66,159.66,15917.0,139.1595,139.1595,138.9072,138.9072,15917.0
2016-08-03 10:10:00,159.74,160.28,159.74,160.07,17831.0,138.9768,139.4466,138.9768,139.2639,17831.0
2016-08-03 10:20:00,160.07,160.22,160.02,160.05,6313.0,139.2639,139.3944,139.2204,139.2465,6313.0
2016-08-03 10:30:00,160.16,160.43,159.84,160.3,7106.0,139.3422,139.5771,139.0638,139.464,7106.0
2016-08-03 10:40:00,160.27,160.38,160.21,160.32,4125.0,139.4379,139.5336,139.3857,139.4814,4125.0
2016-08-03 10:50:00,160.4,160.43,159.91,159.98,7554.0,139.551,139.5771,139.1247,139.1856,7554.0
2016-08-03 11:00:00,160.04,160.11,159.87,160.1,4545.0,139.2378,139.2987,139.0899,139.29,4545.0
2016-08-03 11:10:00,160.08,160.43,160.07,160.35,5200.0,139.2726,139.5771,139.2639,139.5075,5200.0
2016-08-03 11:20:00,160.35,160.62,160.33,160.62,10577.0,139.5075,139.7424,139.4901,139.7424,10577.0
2016-08-03 11:30:00,160.63,160.63,160.24,160.3,6873.0,139.7511,139.7511,139.4118,139.464,6873.0
2016-08-03 11:40:00,160.35,160.58,160.29,160.55,6418.0,139.5075,139.7076,139.4553,139.6815,6418.0
2016-08-03 11:50:00,160.49,160.66,160.49,160.56,9326.0,139.6293,139.7772,139.6293,139.6902,9326.0
2016-08-03 12:00:00,160.53,160.65,160.47,160.64,10997.0,139.6641,139.7685,139.6119,139.7598,10997.0
2016-08-03 12:10:00,160.67,160.79,160.64,160.77,6709.0,139.7859,139.8903,139.7598,139.8729,6709.0
2016-08-03 12:20:00,160.73,160.73,160.55,160.68,3419.0,139.8381,139.8381,139.6815,139.7946,3419.0
2016-08-03 12:30:00,160.69,160.69,160.56,160.69,5470.0,139.8033,139.8033,139.6902,139.8033,5470.0
2016-08-03 12:40:00,160.72,160.8,160.59,160.65,5607.0,139.8294,139.899,139.7163,139.7685,5607.0
2016-08-03 12:50:00,160.62,160.73,160.59,160.65,5604.0,139.7424,139.8381,139.7163,139.7685,5604.0
2016-08-03 13:00:00,160.61,160.72,160.54,160.66,8484.0,139.7337,139.8294,139.6728,139.7772,8484.0
2016-08-03 13:10:00,160.65,160.72,160.59,160.62,7267.0,139.7685,139.8294,139.7163,139.7424,7267.0
2016-08-03 13:20:00,160.59,160.66,160.57,160.66,7045.0,139.7163,139.7772,139.6989,139.7772,7045.0
2016-08-03 13:30:00,160.63,160.74,160.61,160.61,6905.0,139.7511,139.8468,139.7337,139.7337,6905.0
2016-08-03 13:40:00,160.59,160.61,160.5,160.53,3272.0,139.7163,139.7337,139.638,139.6641,3272.0
2016-08-03 13:50:00,160.51,160.54,160.39,160.51,10095.0,139.6467,139.6728,139.5423,139.6467,10095.0
2016-08-03 14:00:00,160.51,160.6,160.4,160.57,9371.0,139.6467,139.725,139.551,139.6989,9371.0
2016-08-03 14:10:00,160.52,160.55,160.3,160.33,8199.0,139.6554,139.6815,139.464,139.4901,8199.0
2016-08-03 14:20:00,160.35,160.51,160.35,160.37,10856.0,139.5075,139.6467,139.5075,139.5249,10856.0
2016-08-03 14:30:00,160.33,160.55,160.33,160.45,4754.0,139.4901,139.6815,139.4901,139.5945,4754.0
2016-08-03 14:40:00,160.45,160.45,160.29,160.31,4255.0,139.5945,139.5945,139.4553,139.4727,4255.0
2016-08-03 14:50:00,160.35,160.51,160.29,160.43,4703.0,139.5075,139.6467,139.4553,139.5771,4703.0
2016-08-03 15:00:00,160.42,160.45,160.37,160.43,6124.0,139.5684,139.5945,139.5249,139.5771,6124.0
2016-08-03 15:10:00,160.43,160.51,160.42,160.43,6664.0,139.5771,139.6467,139.5684,139.5771,6664.0
2016-08-03 15:20:00,160.42,160.67,160.42,160.65,9839.0,139.5684,139.7859,139.5684,139.7685,9839.0
2016-08-03 15:30:00,160.64,160.65,160.32,160.37,14915.0,139.7598,139.7685,139.4814,139.5249,14915.0
2016-08-03 15:40:00,160.4,160.41,160.26,160.36,26788.0,139.551,139.5597,139.4292,139.5162,26788.0
2016-08-03 15:50:00,160.37,160.58,160.34,160.56,42117.0,139.5249,139.7076,139.4988,139.6902,42117.0
2016-08-04 09:30:00,160.74,160.84,160.16,160.27,22426.0,139.8468,139.9338,139.3422,139.4379,22426.0
2016-08-04 09:40:00,160.55,160.71,159.6,159.66,23100.0,139.6815,139.8207,138.855,138.9072,23100.0
2016-08-04 09:50:00,159.73,159.85,159.31,159.37,21481.0,138.9681,139.0725,138.6027,138.6549,21481.0
2016-08-04 10:00:00,159.36,159.5,158.85,159.06,39063.0,138.6462,138.768,138.2025,138.3852,39063.0
2016-08-04 10:10:00,159.13,159.34,159.04,159.3,30466.0,138.4461,138.6288,138.3678,138.594,30466.0
2016-08-04 10:20:00,159.3,159.45,159.1,159.42,18542.0,138.594,138.7245,138.42,138.6984,18542.0
2016-08-04 10:30:00,159.48,159.89,159.42,159.89,21958.0,138.7506,139.1073,138.6984,139.1073,21958.0
2016-08-04 10:40:00,159.91,160.17,159.81,160.03,17005.0,139.1247,139.3509,139.0377,139.2291,17005.0
2016-08-04 10:50:00,160.11,160.42,159.97,160.34,21187.0,139.2987,139.5684,139.1769,139.4988,21187.0
2016-08-04 11:00:00,160.28,160.3,159.96,160.12,9006.0,139.4466,139.464,139.1682,139.3074,9006.0
2016-08-04 11:10:00,160.15,160.19,159.92,160.05,10970.0,139.3335,139.3683,139.1334,139.2465,10970.0
2016-08-04 11:20:00,160.09,160.21,159.97,160.01,6130.0,139.2813,139.3857,139.1769,139.2117,6130.0
2016-08-04 11:30:00,160.01,160.14,160.0,160.09,16244.0,139.2117,139.3248,139.203,139.2813,16244.0
2016-08-04 11:40:00,160.1,160.14,160.01,160.07,5720.0,139.29,139.3248,139.2117,139.2639,5720.0
2016-08-04 11:50:00,160.08,160.14,159.75,159.93,8167.0,139.2726,139.3248,138.9855,139.1421,8167.0
2016-08-04 12:00:00,159.93,160.31,159.91,160.18,6776.0,139.1421,139.4727,139.1247,139.3596,6776.0
2016-08-04 12:10:00,160.2,160.2,160.03,160.08,7721.0,139.377,139.377,139.2291,139.2726,7721.0
2016-08-04 12:20:00,160.04,160.32,160.04,160.19,11386.0,139.2378,139.4814,139.2378,139.3683,11386.0
2016-08-04 12:30:00,160.19,160.23,160.12,160.19,6676.0,139.3683,139.4031,139.3074,139.3683,6676.0
2016-08-04 12:40:00,160.17,160.17,160.05,160.05,5094.0,139.3509,139.3509,139.2465,139.2465,5094.0
2016-08-04 12:50:00,160.05,160.19,159.99,159.99,10357.0,139.2465,139.3683,139.1943,139.1943,10357.0
2016-08-04 13:00:00,159.93,160.11,159.92,160.11,8423.0,139.1421,139.2987,139.1334,139.2987,8423.0
2016-08-04 13:10:00,160.06,160.09,159.91,160.09,8423.0,139.2552,139.2813,139.1247,139.2813,8423.0
2016-08-04 13:20:00,160.07,160.12,160.0,160.1,6652.0,139.2639,139.3074,139.203,139.29,6652.0
2016-08-04 13:30:00,160.07,160.1,159.99,160.08,4534.0,139.2639,139.29,139.1943,139.2726,4534.0
2016-08-04 13:40:00,160.06,160.09,160.01,160.01,14559.0,139.2552,139.2813,139.2117,139.2117,14559.0
2016-08-04 13:50:00,160.03,160.15,160.01,160.12,9973.0,139.2291,139.3335,139.2117,139.3074,9973.0
2016-08-04 14:00:00,160.13,160.28,160.07,160.18,8939.0,139.3161,139.4466,139.2639,139.3596,8939.0
2016-08-04 14:10:00,160.23,160.26,159.94,160.01,9295.0,139.4031,139.4292,139.1508,139.2117,9295.0
2016-08-04 14:20:00,159.97,160.03,159.95,159.99,5487.0,139.1769,139.2291,139.1595,139.1943,5487.0
2016-08-04 14:30:00,160.0,160.08,159.85,159.87,15964.0,139.203,139.2726,139.0725,139.0899,15964.0
2016-08-04 14:40:00,159.85,159.98,159.84,159.94,14262.0,139.0725,139.1856,139.0638,139.1508,14262.0
2016-08-04 14:50:00,159.94,159.97,159.87,159.87,11165.0,139.1508,139.1769,139.0899,139.0899,11165.0
2016-08-04 15:00:00,159.84,159.96,159.79,159.84,18753.0,139.0638,139.1682,139.0203,139.0638,18753.0
2016-08-04 15:10:00,159.83,159.83,159.6,159.6,11552.0,139.0551,139.0551,138.855,138.855,11552.0
2016-08-04 15:20:00,159.64,159.66,159.43,159.49,51060.0,138.8898,138.9072,138.7071,138.7593,51060.0
2016-08-04 15:30:00,159.5,159.72,159.5,159.67,30756.0,138.768,138.9594,138.768,138.9159,30756.0
2016-08-04 15:40:00,159.69,159.83,159.66,159.8,41207.0,138.9333,139.0551,138.9072,139.029,41207.0
2016-08-04 15:50:00,159.81,159.93,159.8,159.84,59518.0,139.0377,139.1421,139.029,139.0638,59518.0
2016-08-05 09:30:00,160.62,161.74,160.22,161.64,35242.0,139.7424,140.7168,139.3944,140.6298,35242.0
2016-08-05 09:40:00,161.54,161.93,161.42,161.9,15681.0,140.5428,140.8821,140.4384,140.856,15681.0
2016-08-05 09:50:00,161.93,162.39,161.87,162.33,35831.0,140.8821,141.2823,140.8299,141.2301,35831.0
2016-08-05 10:00:00,162.37,162.57,162.32,162.36,30577.0,141.2649,141.4389,141.2214,141.2562,30577.0
2016-08-05 10:10:00,162.4,162.7,162.31,162.36,36929.0,141.291,141.552,141.2127,141.2562,36929.0
2016-08-05 10:20:00,162.33,162.67,162.31,162.66,20177.0,141.2301,141.5259,141.2127,141.5172,20177.0
2016-08-05 10:30:00,162.69,162.74,162.44,162.46,23925.0,141.5433,141.5868,141.3258,141.3432,23925.0
2016-08-05 10:40:00,162.49,162.69,162.43,162.53,12524.0,141.3693,141.5433,141.3171,141.4041,12524.0
2016-08-05 10:50:00,162.48,162.69,162.46,162.68,27745.0,141.3606,141.5433,141.3432,141.5346,27745.0
2016-08-05 11:00:00,162.66,162.81,162.52,162.52,13228.0,141.5172,141.6477,141.3954,141.3954,13228.0
2016-08-05 11:10:00,162.54,162.63,162.5,162.6,13483.0,141.4128,141.4911,141.378,141.465,13483.0
2016-08-05 11:20:00,162.63,162.69,162.53,162.69,8779.0,141.4911,141.5433,141.4041,141.5433,8779.0
2016-08-05 11:30:00,162.66,162.81,162.57,162.57,18174.0,141.5172,141.6477,141.4389,141.4389,18174.0
2016-08-05 11:40:00,162.58,162.77,162.57,162.57,10544.0,141.4476,141.6129,141.4389,141.4389,10544.0
2016-08-05 11:50:00,162.56,162.6,162.46,162.49,8477.0,141.4302,141.465,141.3432,141.3693,8477.0
2016-08-05 12:00:00,162.54,162.63,162.45,162.6,10925.0,141.4128,141.4911,141.3345,141.465,10925.0
2016-08-05 12:10:00,162.59,162.59,162.49,162.55,10534.0,141.4563,141.4563,141.3693,141.4215,10534.0
2016-08-05 12:20:00,162.56,162.68,162.55,162.63,12387.0,141.4302,141.5346,141.4215,141.4911,12387.0
2016-08-05 12:30:00,162.62,162.66,162.6,162.62,5655.0,141.4824,141.5172,141.465,141.4824,5655.0
2016-08-05 12:40:00,162.6,162.63,162.51,162.58,17066.0,141.465,141.4911,141.3867,141.4476,17066.0
2016-08-05 12:50:00,162.55,162.67,162.54,162.58,7903.0,141.4215,141.5259,141.4128,141.4476,7903.0
2016-08-05 13:00:00,162.58,162.68,162.53,162.59,26745.0,141.4476,141.5346,141.4041,141.4563,26745.0
2016-08-05 13:10:00,162.6,162.62,162.55,162.6,11386.0,141.465,141.4824,141.4215,141.465,11386.0
2016-08-05 13:20:00,162.6,162.63,162.53,162.59,13209.0,141.465,141.4911,141.4041,141.4563,13209.0
2016-08-05 13:30:00,162.61,162.72,162.53,162.69,16815.0,141.4737,141.5694,141.4041,141.5433,16815.0
2016-08-05 13:40:00,162.71,162.72,162.53,162.53,16121.0,141.5607,141.5694,141.4041,141.4041,16121.0
2016-08-05 13:50:00,162.55,162.59,162.52,162.57,8481.0,141.4215,141.4563,141.3954,141.4389,8481.0
2016-08-05 14:00:00,162.6,162.66,162.47,162.53,23020.0,141.465,141.5172,141.3519,141.4041,23020.0
2016-08-05 14:10:00,162.53,162.56,162.45,162.51,10768.0,141.4041,141.4302,141.3345,141.3867,10768.0
2016-08-05 14:20:00,162.49,162.56,162.28,162.28,14020.0,141.3693,141.4302,141.1866,141.1866,14020.0
2016-08-05 14:30:00,162.3,162.57,162.28,162.52,17666.0,141.204,141.4389,141.1866,141.3954,17666.0
2016-08-05 14:40:00,162.47,162.54,162.42,162.54,11923.0,141.3519,141.4128,141.3084,141.4128,11923.0
2016-08-05 14:50:00,162.55,162.72,162.54,162.71,16135.0,141.4215,141.5694,141.4128,141.5607,16135.0
2016-08-05 15:00:00,162.69,162.78,162.66,162.75,21765.0,141.5433,141.6216,141.5172,141.5955,21765.0
2016-08-05 15:10:00,162.73,162.79,162.68,162.71,10142.0,141.5781,141.6303,141.5346,141.5607,10142.0
2016-08-05 15:20:00,162.72,162.75,162.64,162.72,21192.0,141.5694,141.5955,141.4998,141.5694,21192.0
2016-08-05 15:30:00,162.72,162.93,162.72,162.88,38829.0,141.5694,141.7521,141.5694,141.7086,38829.0
2016-08-05 15:40:00,162.89,162.94,162.72,162.81,35652.0,141.7173,141.7608,141.5694,141.6477,35652.0
2016-08-05 15:50:00,162.83,162.96,162.83,162.92,68847.0,141.6651,141.7782,141.6651,141.7434,68847.0
2016-08-08 09:30:00,163.34,164.9,163.12,164.8,89423.0,142.1088,143.4661,141.9174,143.3791,89423.0
2016-08-08 09:40:00,164.91,165.44,164.42,165.23,59791.0,143.4748,143.9359,143.0485,143.7532,59791.0
2016-08-08 09:50:00,165.2,165.26,164.85,165.13,16387.0,143.7271,143.7793,143.4226,143.6662,16387.0
2016-08-08 10:00:00,165.16,165.4,164.83,165.02,23970.0,143.6923,143.9011,143.4052,143.5705,23970.0
2016-08-08 10:10:00,164.98,165.18,164.74,164.75,19203.0,143.5357,143.7097,143.3269,143.3356,19203.0
2016-08-08 10:20:00,164.7,164.92,164.51,164.88,15796.0,143.2921,143.4835,143.1268,143.4487,15796.0
2016-08-08 10:30:00,164.82,165.12,164.64,164.73,13235.0,143.3965,143.6575,143.2399,143.3182,13235.0
2016-08-08 10:40:00,164.75,164.77,164.45,164.62,15294.0,143.3356,143.353,143.0746,143.2225,15294.0
2016-08-08 10:50:00,164.66,164.69,164.46,164.61,14830.0,143.2573,143.2834,143.0833,143.2138,14830.0
2016-08-08 11:00:00,164.6,164.74,164.44,164.74,9650.0,143.2051,143.3269,143.0659,143.3269,9650.0
2016-08-08 11:10:00,164.76,164.76,164.53,164.58,10810.0,143.3443,143.3443,143.1442,143.1877,10810.0
2016-08-08 11:20:00,164.55,164.75,164.51,164.72,13054.0,143.1616,143.3356,143.1268,143.3095,13054.0
2016-08-08 11:30:00,164.72,164.85,164.59,164.62,11722.0,143.3095,143.4226,143.1964,143.2225,11722.0
2016-08-08 11:40:00,164.63,164.64,164.45,164.47,18547.0,143.2312,143.2399,143.0746,143.092,18547.0
2016-08-08 11:50:00,164.52,164.57,164.31,164.35,8676.0,143.1355,143.179,142.9528,142.9876,8676.0
2016-08-08 12:00:00,164.4,164.47,164.28,164.28,9548.0,143.0311,143.092,142.9267,142.9267,9548.0
2016-08-08 12:10:00,164.29,164.33,164.15,164.26,8494.0,142.9354,142.9702,142.8136,142.9093,8494.0
2016-08-08 12:20:00,164.25,164.34,164.21,164.23,9250.0,142.9006,142.9789,142.8658,142.8832,9250.0
2016-08-08 12:30:00,164.24,164.25,164.17,164.19,5305.0,142.8919,142.9006,142.831,142.8484,5305.0
2016-08-08 12:40:00,164.22,164.26,164.1,164.23,5116.0,142.8745,142.9093,142.7701,142.8832,5116.0
2016-08-08 12:50:00,164.23,164.47,164.18,164.45,11711.0,142.8832,143.092,142.8397,143.0746,11711.0
2016-08-08 13:00:00,164.49,164.5,164.37,164.44,7531.0,143.1094,143.1181,143.005,143.0659,7531.0
2016-08-08 13:10:00,164.44,164.45,164.33,164.39,8478.0,143.0659,143.0746,142.9702,143.0224,8478.0
2016-08-08 13:20:00,164.39,164.43,164.31,164.37,6690.0,143.0224,143.0572,142.9528,143.005,6690.0
2016-08-08 13:30:00,164.38,164.44,164.27,164.34,15500.0,143.0137,143.0659,142.918,142.9789,15500.0
2016-08-08 13:40:00,164.33,164.38,164.21,164.21,8814.0,142.9702,143.0137,142.8658,142.8658,8814.0
2016-08-08 13:50:00,164.2,164.38,164.2,164.2,18436.0,142.8571,143.0137,142.8571,142.8571,18436.0
2016-08-08 14:00:00,164.2,164.3,164.1,164.1,6620.0,142.8571,142.9441,142.7701,142.7701,6620.0
2016-08-08 14:10:00,164.12,164.26,164.12,164.18,8395.0,142.7875,142.9093,142.7875,142.8397,8395.0
2016-08-08 14:20:00,164.17,164.17,164.04,164.07,6202.0,142.831,142.831,142.7179,142.744,6202.0
2016-08-08 14:30:00,164.04,164.11,163.98,164.04,12536.0,142.7179,142.7788,142.6657,142.7179,12536.0
2016-08-08 14:40:00,164.04,164.14,164.0,164.04,10307.0,142.7179,142.8049,142.6831,142.7179,10307.0
2016-08-08 14:50:00,164.0,164.09,163.91,163.91,17634.0,142.6831,142.7614,142.6048,142.6048,17634.0
2016-08-08 15:00:00,163.93,163.94,163.7,163.74,22575.0,142.6222,142.6309,142.4221,142.4569,22575.0
2016-08-08 15:10:00,163.74,163.79,163.63,163.63,24427.0,142.4569,142.5004,142.3612,142.3612,24427.0
2016-08-08 15:20:00,163.64,163.74,163.59,163.7,11180.0,142.3699,142.4569,142.3264,142.4221,11180.0
2016-08-08 15:30:00,163.7,163.73,163.63,163.65,22755.0,142.4221,142.4482,142.3612,142.3786,22755.0
2016-08-08 15:40:00,163.65,163.8,163.61,163.78,33695.0,142.3786,142.5091,142.3438,142.4917,33695.0
2016-08-08 15:50:00,163.78,163.81,163.66,163.73,59180.0,142.4917,142.5178,142.3873,142.4482,59180.0
2016-08-09 09:30:00,163.51,164.35,163.15,163.85,23926.0,142.2568,142.9876,141.9435,142.5526,23926.0
2016-08-09 09:40:00,163.99,164.4,163.96,164.34,11106.0,142.6744,143.0311,142.6483,142.9789,11106.0
2016-08-09 09:50:00,164.39,164.55,164.0,164.55,20966.0,143.0224,143.1616,142.6831,143.1616,20966.0
2016-08-09 10:00:00,164.66,164.66,164.07,164.24,21329.0,143.2573,143.2573,142.744,142.8919,21329.0
2016-08-09 10:10:00,164.26,164.78,164.26,164.68,15333.0,142.9093,143.3617,142.9093,143.2747,15333.0
2016-08-09 10:20:00,164.68,164.84,164.59,164.63,9359.0,143.2747,143.4139,143.1964,143.2312,9359.0
2016-08-09 10:30:00,164.68,164.92,164.68,164.87,21733.0,143.2747,143.4835,143.2747,143.44,21733.0
2016-08-09 10:40:00,164.86,164.86,164.66,164.8,11560.0,143.4313,143.4313,143.2573,143.3791,11560.0
2016-08-09 10:50:00,164.81,164.93,164.71,164.88,10897.0,143.3878,143.4922,143.3008,143.4487,10897.0
2016-08-09 11:00:00,164.85,165.08,164.85,165.0,16478.0,143.4226,143.6227,143.4226,143.5531,16478.0
2016-08-09 11:10:00,164.99,165.13,164.97,165.09,9370.0,143.5444,143.6662,143.527,143.6314,9370.0
2016-08-09 11:20:00,165.11,165.33,165.09,165.2,18308.0,143.6488,143.8402,143.6314,143.7271,18308.0
2016-08-09 11:30:00,165.25,165.25,165.03,165.17,9325.0,143.7706,143.7706,143.5792,143.701,9325.0
2016-08-09 11:40:00,165.18,165.31,165.11,165.31,21429.0,143.7097,143.8228,143.6488,143.8228,21429.0
2016-08-09 11:50:00,165.26,165.26,165.12,165.15,17102.0,143.7793,143.7793,143.6575,143.6836,17102.0
2016-08-09 12:00:00,165.2,165.2,164.82,164.9,17626.0,143.7271,143.7271,143.3965,143.4661,17626.0
2016-08-09 12:10:00,164.91,164.94,164.75,164.78,9497.0,143.4748,143.5009,143.3356,143.3617,9497.0
2016-08-09 12:20:00,164.77,164.8,164.66,164.79,9923.0,143.353,143.3791,143.2573,143.3704,9923.0
2016-08-09 12:30:00,164.77,164.79,164.47,164.53,18976.0,143.353,143.3704,143.092,143.1442,18976.0
2016-08-09 12:40:00,164.47,164.48,164.39,164.41,8767.0,143.092,143.1007,143.0224,143.0398,8767.0
2016-08-09 12:50:00,164.4,164.43,164.26,164.3,7282.0,143.0311,143.0572,142.9093,142.9441,7282.0
2016-08-09 13:00:00,164.3,164.39,164.3,164.34,4185.0,142.9441,143.0224,142.9441,142.9789,4185.0
2016-08-09 13:10:00,164.31,164.36,164.25,164.28,5426.0,142.9528,142.9963,142.9006,142.9267,5426.0
2016-08-09 13:20:00,164.31,164.32,164.22,164.23,4040.0,142.9528,142.9615,142.8745,142.8832,4040.0
2016-08-09 13:30:00,164.24,164.25,164.15,164.22,12544.0,142.8919,142.9006,142.8136,142.8745,12544.0
2016-08-09 13:40:00,164.21,164.21,164.07,164.11,10748.0,142.8658,142.8658,142.744,142.7788,10748.0
2016-08-09 13:50:00,164.11,164.11,164.04,164.09,10080.0,142.7788,142.7788,142.7179,142.7614,10080.0
2016-08-09 14:00:00,164.09,164.1,164.0,164.05,10105.0,142.7614,142.7701,142.6831,142.7266,10105.0
2016-08-09 14:10:00,164.05,164.19,164.04,164.19,14253.0,142.7266,142.8484,142.7179,142.8484,14253.0
2016-08-09 14:20:00,164.2,164.31,164.16,164.23,11277.0,142.8571,142.9528,142.8223,142.8832,11277.0
2016-08-09 14:30:00,164.19,164.19,164.01,164.01,10873.0,142.8484,142.8484,142.6918,142.6918,10873.0
2016-08-09 14:40:00,164.02,164.14,164.0,164.03,16063.0,142.7005,142.8049,142.6831,142.7092,16063.0
2016-08-09 14:50:00,164.03,164.14,163.98,164.11,6242.0,142.7092,142.8049,142.6657,142.7788,6242.0
2016-08-09 15:00:00,164.13,164.29,164.08,164.28,8774.0,142.7962,142.9354,142.7527,142.9267,8774.0
2016-08-09 15:10:00,164.27,164.31,164.18,164.2,7611.0,142.918,142.9528,142.8397,142.8571,7611.0
2016-08-09 15:20:00,164.21,164.27,164.19,164.22,12755.0,142.8658,142.918,142.8484,142.8745,12755.0
2016-08-09 15:30:00,164.22,164.25,164.15,164.21,17944.0,142.8745,142.9006,142.8136,142.8658,17944.0
2016-08-09 15:40:00,164.19,164.23,164.13,164.22,20763.0,142.8484,142.8832,142.7962,142.8745,20763.0
2016-08-09 15:50:00,164.22,164.33,164.17,164.33,34769.0,142.8745,142.9702,142.831,142.9702,34769.0
2016-08-10 09:30:00,163.88,164.32,163.85,164.32,33835.0,142.5787,142.9615,142.5526,142.9615,33835.0
2016-08-10 09:40:00,164.29,164.65,164.04,164.23,20364.0,142.9354,143.2486,142.7179,142.8832,20364.0
2016-08-10 09:50:00,164.23,164.42,164.03,164.03,13500.0,142.8832,143.0485,142.7092,142.7092,13500.0
2016-08-10 10:00:00,164.08,164.56,164.04,164.53,15661.0,142.7527,143.1703,142.7179,143.1442,15661.0
2016-08-10 10:10:00,164.56,164.56,164.06,164.19,10173.0,143.1703,143.1703,142.7353,142.8484,10173.0
2016-08-10 10:20:00,164.17,164.36,164.09,164.12,8111.0,142.831,142.9963,142.7614,142.7875,8111.0
2016-08-10 10:30:00,164.12,164.28,164.0,164.03,15298.0,142.7875,142.9267,142.6831,142.7092,15298.0
2016-08-10 10:40:00,164.01,164.25,163.92,164.12,17252.0,142.6918,142.9006,142.6135,142.7875,17252.0
2016-08-10 10:50:00,164.06,164.15,163.98,164.09,10989.0,142.7353,142.8136,142.6657,142.7614,10989.0
2016-08-10 11:00:00,164.12,164.17,163.97,164.07,15541.0,142.7875,142.831,142.657,142.744,15541.0
2016-08-10 11:10:00,164.02,164.09,163.88,163.93,28557.0,142.7005,142.7614,142.5787,142.6222,28557.0
2016-08-10 11:20:00,163.92,163.98,163.76,163.89,8387.0,142.6135,142.6657,142.4743,142.5874,8387.0
2016-08-10 11:30:00,163.92,164.11,163.81,164.09,7912.0,142.6135,142.7788,142.5178,142.7614,7912.0
2016-08-10 11:40:00,164.1,164.16,163.89,163.95,5660.0,142.7701,142.8223,142.5874,142.6396,5660.0
2016-08-10 11:50:00,163.98,164.28,163.98,164.09,24557.0,142.6657,142.9267,142.6657,142.7614,24557.0
2016-08-10 12:00:00,164.13,164.43,164.03,164.43,6049.0,142.7962,143.0572,142.7092,143.0572,6049.0
2016-08-10 12:10:00,164.37,164.46,164.26,164.46,7467.0,143.005,143.0833,142.9093,143.0833,7467.0
2016-08-10 12:20:00,164.5,164.63,164.41,164.57,12513.0,143.1181,143.2312,143.0398,143.179,12513.0
2016-08-10 12:30:00,164.6,164.67,164.59,164.67,8728.0,143.2051,143.266,143.1964,143.266,8728.0
2016-08-10 12:40:00,164.68,164.71,164.51,164.58,20381.0,143.2747,143.3008,143.1268,143.1877,20381.0
2016-08-10 12:50:00,164.55,164.71,164.46,164.7,6112.0,143.1616,143.3008,143.0833,143.2921,6112.0
2016-08-10 13:00:00,164.72,164.72,164.56,164.66,7121.0,143.3095,143.3095,143.1703,143.2573,7121.0
2016-08-10 13:10:00,164.67,164.67,164.45,164.46,11848.0,143.266,143.266,143.0746,143.0833,11848.0
2016-08-10 13:20:00,164.45,164.6,164.43,164.56,8804.0,143.0746,143.2051,143.0572,143.1703,8804.0
2016-08-10 13:30:00,164.52,164.63,164.43,164.58,10724.0,143.1355,143.2312,143.0572,143.1877,10724.0
2016-08-10 13:40:00,164.58,164.78,164.55,164.67,9924.0,143.1877,143.3617,143.1616,143.266,9924.0
2016-08-10 13:50:00,164.7,164.71,164.61,164.65,6564.0,143.2921,143.3008,143.2138,143.2486,6564.0
2016-08-10 14:00:00,164.6,164.76,164.6,164.69,11871.0,143.2051,143.3443,143.2051,143.2834,11871.0
2016-08-10 14:10:00,164.72,164.83,164.69,164.72,17949.0,143.3095,143.4052,143.2834,143.3095,17949.0
2016-08-10 14:20:00,164.75,164.78,164.53,164.55,9300.0,143.3356,143.3617,143.1442,143.1616,9300.0
2016-08-10 14:30:00,164.57,164.72,164.49,164.53,22488.0,143.179,143.3095,143.1094,143.1442,22488.0
2016-08-10 14:40:00,164.53,164.69,164.53,164.69,6474.0,143.1442,143.2834,143.1442,143.2834,6474.0
2016-08-10 14:50:00,164.7,164.75,164.59,164.63,8177.0,143.2921,143.3356,143.1964,143.2312,8177.0
2016-08-10 15:00:00,164.6,164.78,164.55,164.78,20305.0,143.2051,143.3617,143.1616,143.3617,20305.0
2016-08-10 15:10:00,164.79,164.81,164.7,164.73,13984.0,143.3704,143.3878,143.2921,143.3182,13984.0
2016-08-10 15:20:00,164.73,164.85,164.64,164.65,10623.0,143.3182,143.4226,143.2399,143.2486,10623.0
2016-08-10 15:30:00,164.65,164.72,164.56,164.61,14413.0,143.2486,143.3095,143.1703,143.2138,14413.0
2016-08-10 15:40:00,164.62,164.72,164.51,164.57,36083.0,143.2225,143.3095,143.1268,143.179,36083.0
2016-08-10 15:50:00,164.55,164.67,164.47,164.66,84510.0,143.1616,143.266,143.092,143.2573,84510.0
2016-08-11 09:30:00,164.94,164.98,164.41,164.78,24719.0,143.5009,143.5357,143.0398,143.3617,24719.0
2016-08-11 09:40:00,164.84,165.18,164.63,164.93,26560.0,143.4139,143.7097,143.2312,143.4922,26560.0
2016-08-11 09:50:00,165.0,165.13,164.74,164.76,18575.0,143.5531,143.6662,143.3269,143.3443,18575.0
2016-08-11 10:00:00,164.74,165.28,164.54,164.97,42476.0,143.3269,143.7967,143.1529,143.527,42476.0
2016-08-11 10:10:00,164.98,165.18,164.87,165.02,10243.0,143.5357,143.7097,143.44,143.5705,10243.0
2016-08-11 10:20:00,164.98,165.2,164.79,164.82,23245.0,143.5357,143.7271,143.3704,143.3965,23245.0
2016-08-11 10:30:00,164.83,165.15,164.81,165.09,8611.0,143.4052,143.6836,143.3878,143.6314,8611.0
2016-08-11 10:40:00,165.1,165.39,164.86,165.37,15347.0,143.6401,143.8924,143.4313,143.875,15347.0
2016-08-11 10:50:00,165.38,165.58,165.34,165.42,21011.0,143.8837,144.0577,143.8489,143.9185,21011.0
2016-08-11 11:00:00,165.43,165.53,165.29,165.47,12221.0,143.9272,144.0142,143.8054,143.962,12221.0
2016-08-11 11:10:00,165.47,165.67,165.37,165.42,14593.0,143.962,144.136,143.875,143.9185,14593.0
2016-08-11 11:20:00,165.4,165.99,165.34,165.99,44672.0,143.9011,144.4144,143.8489,144.4144,44672.0
2016-08-11 11:30:00,165.95,166.17,165.79,166.15,27412.0,144.3796,144.571,144.2404,144.5536,27412.0
2016-08-11 11:40:00,166.09,166.09,165.75,165.96,8032.0,144.5014,144.5014,144.2056,144.3883,8032.0
2016-08-11 11:50:00,165.9,165.97,165.73,165.85,14026.0,144.3361,144.397,144.1882,144.2926,14026.0
2016-08-11 12:00:00,165.88,165.89,165.68,165.78,8644.0,144.3187,144.3274,144.1447,144.2317,8644.0
2016-08-11 12:10:00,165.74,165.81,165.6,165.64,14263.0,144.1969,144.2578,144.0751,144.1099,14263.0
2016-08-11 12:20:00,165.65,165.75,165.54,165.54,15431.0,144.1186,144.2056,144.0229,144.0229,15431.0
2016-08-11 12:30:00,165.53,165.7,165.5,165.53,16610.0,144.0142,144.1621,143.9881,144.0142,16610.0
2016-08-11 12:40:00,165.52,165.65,165.51,165.55,7926.0,144.0055,144.1186,143.9968,144.0316,7926.0
2016-08-11 12:50:00,165.57,165.73,165.53,165.73,23918.0,144.049,144.1882,144.0142,144.1882,23918.0
2016-08-11 13:00:00,165.73,165.84,165.63,165.84,9307.0,144.1882,144.2839,144.1012,144.2839,9307.0
2016-08-11 13:10:00,165.85,165.85,165.75,165.79,9844.0,144.2926,144.2926,144.2056,144.2404,9844.0
2016-08-11 13:20:00,165.79,165.96,165.7,165.87,10750.0,144.2404,144.3883,144.1621,144.31,10750.0
2016-08-11 13:30:00,165.85,165.86,165.73,165.77,5761.0,144.2926,144.3013,144.1882,144.223,5761.0
2016-08-11 13:40:00,165.77,165.85,165.77,165.84,18686.0,144.223,144.2926,144.223,144.2839,18686.0
2016-08-11 13:50:00,165.86,165.95,165.73,165.81,8283.0,144.3013,144.3796,144.1882,144.2578,8283.0
2016-08-11 14:00:00,165.84,165.85,165.73,165.77,9783.0,144.2839,144.2926,144.1882,144.223,9783.0
2016-08-11 14:10:00,165.79,165.99,165.79,165.9,13110.0,144.2404,144.4144,144.2404,144.3361,13110.0
2016-08-11 14:20:00,165.89,166.13,165.88,166.04,12822.0,144.3274,144.5362,144.3187,144.4579,12822.0
2016-08-11 14:30:00,166.03,166.08,165.96,166.01,10440.0,144.4492,144.4927,144.3883,144.4318,10440.0
2016-08-11 14:40:00,165.98,165.99,165.89,165.9,9108.0,144.4057,144.4144,144.3274,144.3361,9108.0
2016-08-11 14:50:00,165.89,165.99,165.75,165.88,10903.0,144.3274,144.4144,144.2056,144.3187,10903.0
2016-08-11 15:00:00,165.92,165.93,165.84,165.89,12374.0,144.3535,144.3622,144.2839,144.3274,12374.0
2016-08-11 15:10:00,165.88,165.88,165.71,165.73,10028.0,144.3187,144.3187,144.1708,144.1882,10028.0
2016-08-11 15:20:00,165.74,165.85,165.74,165.79,14529.0,144.1969,144.2926,144.1969,144.2404,14529.0
2016-08-11 15:30:00,165.81,165.86,165.64,165.8,22967.0,144.2578,144.3013,144.1099,144.2491,22967.0
2016-08-11 15:40:00,165.8,166.02,165.74,166.0,45320.0,144.2491,144.4405,144.1969,144.4231,45320.0
2016-08-11 15:50:00,166.0,166.01,165.77,165.77,79725.0,144.4231,144.4318,144.223,144.223,79725.0
2016-08-12 09:30:00,165.12,165.5,164.65,164.99,40036.0,143.6575,143.9881,143.2486,143.5444,40036.0
2016-08-12 09:40:00,164.99,165.45,164.99,165.35,18184.0,143.5444,143.9446,143.5444,143.8576,18184.0
2016-08-12 09:50:00,165.35,165.73,165.33,165.59,10720.0,143.8576,144.1882,143.8402,144.0664,10720.0
2016-08-12 10:00:00,165.66,165.76,165.41,165.5,9346.0,144.1273,144.2143,143.9098,143.9881,9346.0
2016-08-12 10:10:00,165.52,165.8,165.44,165.74,13118.0,144.0055,144.2491,143.9359,144.1969,13118.0
2016-08-12 10:20:00,165.75,165.94,165.68,165.88,13832.0,144.2056,144.3709,144.1447,144.3187,13832.0
2016-08-12 10:30:00,165.91,166.0,165.89,165.96,13107.0,144.3448,144.4231,144.3274,144.3883,13107.0
2016-08-12 10:40:00,165.94,165.98,165.81,165.86,9101.0,144.3709,144.4057,144.2578,144.3013,9101.0
2016-08-12 10:50:00,165.86,166.0,165.85,165.86,10585.0,144.3013,144.4231,144.2926,144.3013,10585.0
2016-08-12 11:00:00,165.89,165.91,165.73,165.73,11296.0,144.3274,144.3448,144.1882,144.1882,11296.0
2016-08-12 11:10:00,165.7,165.75,165.67,165.69,10865.0,144.1621,144.2056,144.136,144.1534,10865.0
2016-08-12 11:20:00,165.69,165.84,165.67,165.84,12344.0,144.1534,144.2839,144.136,144.2839,12344.0
2016-08-12 11:30:00,165.88,165.88,165.66,165.67,5034.0,144.3187,144.3187,144.1273,144.136,5034.0
2016-08-12 11:40:00,165.65,165.66,165.45,165.61,11621.0,144.1186,144.1273,143.9446,144.0838,11621.0
2016-08-12 11:50:00,165.59,165.73,165.49,165.72,10189.0,144.0664,144.1882,143.9794,144.1795,10189.0
2016-08-12 12:00:00,165.72,165.79,165.58,165.66,6965.0,144.1795,144.2404,144.0577,144.1273,6965.0
2016-08-12 12:10:00,165.69,165.7,165.6,165.62,7969.0,144.1534,144.1621,144.0751,144.0925,7969.0
2016-08-12 12:20:00,165.65,165.76,165.56,165.61,8500.0,144.1186,144.2143,144.0403,144.0838,8500.0
2016-08-12 12:30:00,165.6,165.86,165.58,165.72,8748.0,144.0751,144.3013,144.0577,144.1795,8748.0
2016-08-12 12:40:00,165.71,165.83,165.7,165.75,7790.0,144.1708,144.2752,144.1621,144.2056,7790.0
2016-08-12 12:50:00,165.75,165.85,165.74,165.81,7423.0,144.2056,144.2926,144.1969,144.2578,7423.0
2016-08-12 13:00:00,165.8,165.8,165.63,165.68,11857.0,144.2491,144.2491,144.1012,144.1447,11857.0
2016-08-12 13:10:00,165.7,165.74,165.66,165.72,16637.0,144.1621,144.1969,144.1273,144.1795,16637.0
2016-08-12 13:20:00,165.71,165.81,165.59,165.67,6530.0,144.1708,144.2578,144.0664,144.136,6530.0
2016-08-12 13:30:00,165.67,165.67,165.42,165.46,7589.0,144.136,144.136,143.9185,143.9533,7589.0
2016-08-12 13:40:00,165.46,165.58,165.4,165.41,8835.0,143.9533,144.0577,143.9011,143.9098,8835.0
2016-08-12 13:50:00,165.41,165.52,165.36,165.4,8896.0,143.9098,144.0055,143.8663,143.9011,8896.0
2016-08-12 14:00:00,165.37,165.55,165.29,165.5,8729.0,143.875,144.0316,143.8054,143.9881,8729.0
2016-08-12 14:10:00,165.49,165.52,165.42,165.43,7189.0,143.9794,144.0055,143.9185,143.9272,7189.0
2016-08-12 14:20:00,165.43,165.56,165.38,165.53,7161.0,143.9272,144.0403,143.8837,144.0142,7161.0
2016-08-12 14:30:00,165.55,165.57,165.48,165.49,9428.0,144.0316,144.049,143.9707,143.9794,9428.0
2016-08-12 14:40:00,165.48,165.61,165.44,165.6,4600.0,143.9707,144.0838,143.9359,144.0751,4600.0
2016-08-12 14:50:00,165.62,165.62,165.43,165.5,14414.0,144.0925,144.0925,143.9272,143.9881,14414.0
2016-08-12 15:00:00,165.52,165.55,165.48,165.52,13697.0,144.0055,144.0316,143.9707,144.0055,13697.0
2016-08-12 15:10:00,165.51,165.55,165.48,165.53,11851.0,143.9968,144.0316,143.9707,144.0142,11851.0
2016-08-12 15:20:00,165.52,165.57,165.52,165.54,16521.0,144.0055,144.049,144.0055,144.0229,16521.0
2016-08-12 15:30:00,165.54,165.7,165.44,165.68,17511.0,144.0229,144.1621,143.9359,144.1447,17511.0
2016-08-12 15:40:00,165.66,165.66,165.5,165.55,29118.0,144.1273,144.1273,143.9881,144.0316,29118.0
2016-08-12 15:50:00,165.52,165.73,165.51,165.51,203931.0,144.0055,144.1882,143.9968,143.9968,203931.0
2016-08-15 09:30:00,165.7,166.83,165.7,166.51,28410.0,144.1621,145.1452,144.1621,144.8668,28410.0
2016-08-15 09:40:00,166.57,166.57,166.1,166.39,10735.0,144.919,144.919,144.5101,144.7624,10735.0
2016-08-15 09:50:00,166.44,166.58,166.32,166.49,18003.0,144.8059,144.9277,144.7015,144.8494,18003.0
2016-08-15 10:00:00,166.51,166.71,166.36,166.38,20982.0,144.8668,145.0408,144.7363,144.7537,20982.0
2016-08-15 10:10:00,166.43,166.8,166.25,166.61,19129.0,144.7972,145.1191,144.6406,144.9538,19129.0
2016-08-15 10:20:00,166.62,166.8,166.6,166.77,12783.0,144.9625,145.1191,144.9451,145.093,12783.0
2016-08-15 10:30:00,166.8,166.87,166.72,166.8,10435.0,145.1191,145.18,145.0495,145.1191,10435.0
2016-08-15 10:40:00,166.8,166.98,166.8,166.95,14876.0,145.1191,145.2757,145.1191,145.2496,14876.0
2016-08-15 10:50:00,166.92,167.0,166.85,166.85,8555.0,145.2235,145.2931,145.1626,145.1626,8555.0
2016-08-15 11:00:00,166.86,166.92,166.8,166.85,11900.0,145.1713,145.2235,145.1191,145.1626,11900.0
2016-08-15 11:10:00,166.85,166.91,166.77,166.83,11859.0,145.1626,145.2148,145.093,145.1452,11859.0
2016-08-15 11:20:00,166.8,166.98,166.8,166.92,11554.0,145.1191,145.2757,145.1191,145.2235,11554.0
2016-08-15 11:30:00,166.95,166.99,166.86,166.88,11119.0,145.2496,145.2844,145.1713,145.1887,11119.0
2016-08-15 11:40:00,166.88,166.95,166.83,166.89,19477.0,145.1887,145.2496,145.1452,145.1974,19477.0
2016-08-15 11:50:00,166.91,166.93,166.81,166.93,21584.0,145.2148,145.2322,145.1278,145.2322,21584.0
2016-08-15 12:00:00,166.94,166.99,166.91,166.98,17805.0,145.2409,145.2844,145.2148,145.2757,17805.0
2016-08-15 12:10:00,166.97,166.98,166.87,166.92,13756.0,145.267,145.2757,145.18,145.2235,13756.0
2016-08-15 12:20:00,166.91,167.0,166.9,166.92,12613.0,145.2148,145.2931,145.2061,145.2235,12613.0
2016-08-15 12:30:00,166.92,166.95,166.85,166.86,12323.0,145.2235,145.2496,145.1626,145.1713,12323.0
2016-08-15 12:40:00,166.86,166.87,166.79,166.81,25407.0,145.1713,145.18,145.1104,145.1278,25407.0
2016-08-15 12:50:00,166.81,166.95,166.78,166.78,15996.0,145.1278,145.2496,145.1017,145.1017,15996.0
2016-08-15 13:00:00,166.81,166.82,166.67,166.67,15529.0,145.1278,145.1365,145.006,145.006,15529.0
2016-08-15 13:10:00,166.65,166.71,166.55,166.56,19308.0,144.9886,145.0408,144.9016,144.9103,19308.0
2016-08-15 13:20:00,166.56,166.64,166.55,166.63,21409.0,144.9103,144.9799,144.9016,144.9712,21409.0
2016-08-15 13:30:00,166.65,166.75,166.65,166.69,21132.0,144.9886,145.0756,144.9886,145.0234,21132.0
2016-08-15 13:40:00,166.68,166.8,166.63,166.67,15246.0,145.0147,145.1191,144.9712,145.006,15246.0
2016-08-15 13:50:00,166.67,166.75,166.65,166.73,14705.0,145.006,145.0756,144.9886,145.0582,14705.0
2016-08-15 14:00:00,166.73,166.8,166.64,166.8,19345.0,145.0582,145.1191,144.9799,145.1191,19345.0
2016-08-15 14:10:00,166.81,166.91,166.77,166.87,16481.0,145.1278,145.2148,145.093,145.18,16481.0
2016-08-15 14:20:00,166.87,166.88,166.79,166.81,14569.0,145.18,145.1887,145.1104,145.1278,14569.0
2016-08-15 14:30:00,166.81,166.84,166.72,166.73,15948.0,145.1278,145.1539,145.0495,145.0582,15948.0
2016-08-15 14:40:00,166.72,166.82,166.68,166.8,22813.0,145.0495,145.1365,145.0147,145.1191,22813.0
2016-08-15 14:50:00,166.81,166.89,166.72,166.72,16080.0,145.1278,145.1974,145.0495,145.0495,16080.0
2016-08-15 15:00:00,166.74,166.8,166.66,166.78,18498.0,145.0669,145.1191,144.9973,145.1017,18498.0
2016-08-15 15:10:00,166.78,166.8,166.61,166.63,17209.0,145.1017,145.1191,144.9538,144.9712,17209.0
2016-08-15 15:20:00,166.62,166.68,166.6,166.63,20668.0,144.9625,145.0147,144.9451,144.9712,20668.0
2016-08-15 15:30:00,166.62,166.7,166.6,166.6,35559.0,144.9625,145.0321,144.9451,144.9451,35559.0
2016-08-15 15:40:00,166.61,166.72,166.46,166.46,45595.0,144.9538,145.0495,144.8233,144.8233,45595.0
2016-08-15 15:50:00,166.46,166.52,166.35,166.39,77516.0,144.8233,144.8755,144.7276,144.7624,77516.0
2016-08-16 09:30:00,165.9,166.35,165.59,166.22,23725.0,144.3361,144.7276,144.0664,144.6145,23725.0
2016-08-16 09:40:00,166.21,166.75,166.06,166.71,18359.0,144.6058,145.0756,144.4753,145.0408,18359.0
2016-08-16 09:50:00,166.68,166.83,166.59,166.6,12411.0,145.0147,145.1452,144.9364,144.9451,12411.0
2016-08-16 10:00:00,166.56,166.85,166.55,166.56,7440.0,144.9103,145.1626,144.9016,144.9103,7440.0
2016-08-16 10:10:00,166.6,166.65,166.39,166.41,6917.0,144.9451,144.9886,144.7624,144.7798,6917.0
2016-08-16 10:20:00,166.41,166.68,166.41,166.63,18502.0,144.7798,145.0147,144.7798,144.9712,18502.0
2016-08-16 10:30:00,166.63,166.85,166.55,166.84,26415.0,144.9712,145.1626,144.9016,145.1539,26415.0
2016-08-16 10:40:00,166.79,166.88,166.66,166.8,11188.0,145.1104,145.1887,144.9973,145.1191,11188.0
2016-08-16 10:50:00,166.75,166.85,166.67,166.76,11143.0,145.0756,145.1626,145.006,145.0843,11143.0
2016-08-16 11:00:00,166.75,166.98,166.72,166.83,24183.0,145.0756,145.2757,145.0495,145.1452,24183.0
2016-08-16 11:10:00,166.83,166.99,166.83,166.93,14097.0,145.1452,145.2844,145.1452,145.2322,14097.0
2016-08-16 11:20:00,166.96,167.07,166.93,167.02,19598.0,145.2583,145.354,145.2322,145.3105,19598.0
2016-08-16 11:30:00,166.99,167.05,166.73,166.76,16651.0,145.2844,145.3366,145.0582,145.0843,16651.0
2016-08-16 11:40:00,166.74,166.75,166.57,166.65,10857.0,145.0669,145.0756,144.919,144.9886,10857.0
2016-08-16 11:50:00,166.68,167.11,166.68,167.09,7011.0,145.0147,145.3888,145.0147,145.3714,7011.0
2016-08-16 12:00:00,167.06,167.06,166.82,166.88,8536.0,145.3453,145.3453,145.1365,145.1887,8536.0
2016-08-16 12:10:00,166.93,167.08,166.88,167.06,10734.0,145.2322,145.3627,145.1887,145.3453,10734.0
2016-08-16 12:20:00,167.07,167.07,166.85,166.91,9679.0,145.354,145.354,145.1626,145.2148,9679.0
2016-08-16 12:30:00,166.89,167.04,166.88,167.04,11564.0,145.1974,145.3279,145.1887,145.3279,11564.0
2016-08-16 12:40:00,167.03,167.11,166.97,167.11,9945.0,145.3192,145.3888,145.267,145.3888,9945.0
2016-08-16 12:50:00,167.1,167.11,166.91,166.93,8390.0,145.3801,145.3888,145.2148,145.2322,8390.0
2016-08-16 13:00:00,166.92,166.92,166.79,166.79,8036.0,145.2235,145.2235,145.1104,145.1104,8036.0
2016-08-16 13:10:00,166.8,166.85,166.59,166.63,9558.0,145.1191,145.1626,144.9364,144.9712,9558.0
2016-08-16 13:20:00,166.64,166.67,166.57,166.67,5691.0,144.9799,145.006,144.919,145.006,5691.0
2016-08-16 13:30:00,166.68,166.69,166.53,166.63,6714.0,145.0147,145.0234,144.8842,144.9712,6714.0
2016-08-16 13:40:00,166.63,166.76,166.62,166.74,7387.0,144.9712,145.0843,144.9625,145.0669,7387.0
2016-08-16 13:50:00,166.73,166.74,166.62,166.69,12767.0,145.0582,145.0669,144.9625,145.0234,12767.0
2016-08-16 14:00:00,166.69,166.73,166.64,166.65,5572.0,145.0234,145.0582,144.9799,144.9886,5572.0
2016-08-16 14:10:00,166.66,166.69,166.52,166.69,17532.0,144.9973,145.0234,144.8755,145.0234,17532.0
2016-08-16 14:20:00,166.69,166.87,166.67,166.86,10936.0,145.0234,145.18,145.006,145.1713,10936.0
2016-08-16 14:30:00,166.82,166.86,166.7,166.82,16419.0,145.1365,145.1713,145.0321,145.1365,16419.0
2016-08-16 14:40:00,166.79,166.9,166.77,166.78,21670.0,145.1104,145.2061,145.093,145.1017,21670.0
2016-08-16 14:50:00,166.78,167.0,166.76,166.92,35690.0,145.1017,145.2931,145.0843,145.2235,35690.0
2016-08-16 15:00:00,166.92,167.11,166.92,167.09,18230.0,145.2235,145.3888,145.2235,145.3714,18230.0
2016-08-16 15:10:00,167.08,167.1,166.81,166.94,24839.0,145.3627,145.3801,145.1278,145.2409,24839.0
2016-08-16 15:20:00,166.92,167.13,166.92,167.0,26302.0,145.2235,145.4062,145.2235,145.2931,26302.0
2016-08-16 15:30:00,167.0,167.09,166.93,167.03,34047.0,145.2931,145.3714,145.2322,145.3192,34047.0
2016-08-16 15:40:00,167.03,167.08,166.91,166.99,40410.0,145.3192,145.3627,145.2148,145.2844,40410.0
2016-08-16 15:50:00,167.01,167.01,166.69,166.73,100632.0,145.3018,145.3018,145.0234,145.0582,100632.0
2016-08-17 09:30:00,166.99,166.99,166.37,166.45,14495.0,145.2844,145.2844,144.745,144.8146,14495.0
2016-08-17 09:40:00,166.51,167.14,166.3,167.13,12683.0,144.8668,145.4149,144.6841,145.4062,12683.0
2016-08-17 09:50:00,166.95,167.16,166.85,167.08,18768.0,145.2496,145.4323,145.1626,145.3627,18768.0
2016-08-17 10:00:00,167.07,167.18,166.67,166.7,31812.0,145.354,145.4497,145.006,145.0321,31812.0
2016-08-17 10:10:00,166.71,166.71,166.41,166.44,29034.0,145.0408,145.0408,144.7798,144.8059,29034.0
2016-08-17 10:20:00,166.45,166.45,166.22,166.37,19452.0,144.8146,144.8146,144.6145,144.745,19452.0
2016-08-17 10:30:00,166.37,166.74,166.37,166.56,8662.0,144.745,145.0669,144.745,144.9103,8662.0
2016-08-17 10:40:00,166.55,166.73,166.49,166.62,14957.0,144.9016,145.0582,144.8494,144.9625,14957.0
2016-08-17 10:50:00,166.57,166.58,166.38,166.51,7794.0,144.919,144.9277,144.7537,144.8668,7794.0
2016-08-17 11:00:00,166.46,166.61,166.36,166.37,7826.0,144.8233,144.9538,144.7363,144.745,7826.0
2016-08-17 11:10:00,166.38,166.46,166.35,166.4,12277.0,144.7537,144.8233,144.7276,144.7711,12277.0
2016-08-17 11:20:00,166.36,166.46,166.1,166.15,25603.0,144.7363,144.8233,144.5101,144.5536,25603.0
2016-08-17 11:30:00,166.13,166.13,165.95,165.96,10749.0,144.5362,144.5362,144.3796,144.3883,10749.0
2016-08-17 11:40:00,165.98,166.11,165.97,166.06,9932.0,144.4057,144.5188,144.397,144.4753,9932.0
2016-08-17 11:50:00,166.05,166.05,165.93,165.94,11623.0,144.4666,144.4666,144.3622,144.3709,11623.0
2016-08-17 12:00:00,165.95,166.1,165.94,166.09,10828.0,144.3796,144.5101,144.3709,144.5014,10828.0
2016-08-17 12:10:00,166.08,166.18,166.04,166.12,12962.0,144.4927,144.5797,144.4579,144.5275,12962.0
2016-08-17 12:20:00,166.09,166.26,166.07,166.19,8328.0,144.5014,144.6493,144.484,144.5884,8328.0
2016-08-17 12:30:00,166.22,166.28,166.15,166.28,11299.0,144.6145,144.6667,144.5536,144.6667,11299.0
2016-08-17 12:40:00,166.29,166.41,166.06,166.4,18129.0,144.6754,144.7798,144.4753,144.7711,18129.0
2016-08-17 12:50:00,166.44,166.54,166.38,166.5,19065.0,144.8059,144.8929,144.7537,144.8581,19065.0
2016-08-17 13:00:00,166.48,166.49,166.32,166.35,12458.0,144.8407,144.8494,144.7015,144.7276,12458.0
2016-08-17 13:10:00,166.35,166.39,166.33,166.37,8869.0,144.7276,144.7624,144.7102,144.745,8869.0
2016-08-17 13:20:00,166.38,166.38,166.3,166.31,15217.0,144.7537,144.7537,144.6841,144.6928,15217.0
2016-08-17 13:30:00,166.32,166.4,166.21,166.39,10092.0,144.7015,144.7711,144.6058,144.7624,10092.0
2016-08-17 13:40:00,166.4,166.43,166.28,166.37,13615.0,144.7711,144.7972,144.6667,144.745,13615.0
2016-08-17 13:50:00,166.36,166.43,166.0,166.04,15818.0,144.7363,144.7972,144.4231,144.4579,15818.0
2016-08-17 14:00:00,166.02,166.43,165.83,166.33,66877.0,144.4405,144.7972,144.2752,144.7102,66877.0
2016-08-17 14:10:00,166.35,166.7,166.29,166.41,39441.0,144.7276,145.0321,144.6754,144.7798,39441.0
2016-08-17 14:20:00,166.44,166.51,166.33,166.39,10066.0,144.8059,144.8668,144.7102,144.7624,10066.0
2016-08-17 14:30:00,166.43,166.46,166.27,166.37,28701.0,144.7972,144.8233,144.658,144.745,28701.0
2016-08-17 14:40:00,166.34,166.42,166.23,166.33,23002.0,144.7189,144.7885,144.6232,144.7102,23002.0
2016-08-17 14:50:00,166.3,166.33,166.08,166.18,17431.0,144.6841,144.7102,144.4927,144.5797,17431.0
2016-08-17 15:00:00,166.23,166.27,166.1,166.21,19100.0,144.6232,144.658,144.5101,144.6058,19100.0
2016-08-17 15:10:00,166.2,166.23,166.11,166.15,16503.0,144.5971,144.6232,144.5188,144.5536,16503.0
2016-08-17 15:20:00,166.16,166.55,166.15,166.51,74132.0,144.5623,144.9016,144.5536,144.8668,74132.0
2016-08-17 15:30:00,166.52,166.68,166.46,166.61,37644.0,144.8755,145.0147,144.8233,144.9538,37644.0
2016-08-17 15:40:00,166.64,166.7,166.56,166.69,32578.0,144.9799,145.0321,144.9103,145.0234,32578.0
2016-08-17 15:50:00,166.69,166.75,166.42,166.45,81934.0,145.0234,145.0756,144.7885,144.8146,81934.0
2016-08-18 09:30:00,166.61,166.9,166.4,166.41,22266.0,144.9538,145.2061,144.7711,144.7798,22266.0
2016-08-18 09:40:00,166.46,166.62,166.2,166.56,10525.0,144.8233,144.9625,144.5971,144.9103,10525.0
2016-08-18 09:50:00,166.49,166.54,166.36,166.39,9906.0,144.8494,144.8929,144.7363,144.7624,9906.0
2016-08-18 10:00:00,166.39,166.51,166.37,166.41,13851.0,144.7624,144.8668,144.745,144.7798,13851.0
2016-08-18 10:10:00,166.42,166.52,166.37,166.46,16295.0,144.7885,144.8755,144.745,144.8233,16295.0
2016-08-18 10:20:00,166.48,166.74,166.46,166.65,14645.0,144.8407,145.0669,144.8233,144.9886,14645.0
2016-08-18 10:30:00,166.66,166.96,166.66,166.92,11896.0,144.9973,145.2583,144.9973,145.2235,11896.0
2016-08-18 10:40:00,166.92,166.94,166.79,166.82,26320.0,145.2235,145.2409,145.1104,145.1365,26320.0
2016-08-18 10:50:00,166.83,166.91,166.8,166.85,16693.0,145.1452,145.2148,145.1191,145.1626,16693.0
2016-08-18 11:00:00,166.86,166.87,166.79,166.85,10706.0,145.1713,145.18,145.1104,145.1626,10706.0
2016-08-18 11:10:00,166.85,166.88,166.63,166.72,14885.0,145.1626,145.1887,144.9712,145.0495,14885.0
2016-08-18 11:20:00,166.74,166.85,166.74,166.79,8084.0,145.0669,145.1626,145.0669,145.1104,8084.0
2016-08-18 11:30:00,166.8,166.91,166.79,166.91,32558.0,145.1191,145.2148,145.1104,145.2148,32558.0
2016-08-18 11:40:00,166.91,167.22,166.89,167.17,28290.0,145.2148,145.4845,145.1974,145.441,28290.0
2016-08-18 11:50:00,167.15,167.28,167.09,167.12,25392.0,145.4236,145.5367,145.3714,145.3975,25392.0
2016-08-18 12:00:00,167.16,167.28,167.04,167.25,13127.0,145.4323,145.5367,145.3279,145.5106,13127.0
2016-08-18 12:10:00,167.27,167.4,167.24,167.32,21629.0,145.528,145.6411,145.5019,145.5715,21629.0
2016-08-18 12:20:00,167.32,167.42,167.22,167.36,55633.0,145.5715,145.6585,145.4845,145.6063,55633.0
2016-08-18 12:30:00,167.34,167.37,167.25,167.37,8489.0,145.5889,145.615,145.5106,145.615,8489.0
2016-08-18 12:40:00,167.35,167.6,167.35,167.58,24350.0,145.5976,145.8151,145.5976,145.7977,24350.0
2016-08-18 12:50:00,167.58,167.66,167.55,167.62,11477.0,145.7977,145.8673,145.7716,145.8325,11477.0
2016-08-18 13:00:00,167.59,167.61,167.43,167.51,31585.0,145.8064,145.8238,145.6672,145.7368,31585.0
2016-08-18 13:10:00,167.51,167.56,167.32,167.36,12765.0,145.7368,145.7803,145.5715,145.6063,12765.0
2016-08-18 13:20:00,167.36,167.45,167.34,167.39,7848.0,145.6063,145.6846,145.5889,145.6324,7848.0
2016-08-18 13:30:00,167.36,167.51,167.34,167.45,12432.0,145.6063,145.7368,145.5889,145.6846,12432.0
2016-08-18 13:40:00,167.45,167.52,167.35,167.37,11815.0,145.6846,145.7455,145.5976,145.615,11815.0
2016-08-18 13:50:00,167.37,167.44,167.34,167.39,11879.0,145.615,145.6759,145.5889,145.6324,11879.0
2016-08-18 14:00:00,167.41,167.41,167.3,167.39,12574.0,145.6498,145.6498,145.5541,145.6324,12574.0
2016-08-18 14:10:00,167.37,167.38,167.31,167.34,11405.0,145.615,145.6237,145.5628,145.5889,11405.0
2016-08-18 14:20:00,167.34,167.36,167.31,167.34,10691.0,145.5889,145.6063,145.5628,145.5889,10691.0
2016-08-18 14:30:00,167.34,167.34,167.17,167.31,19047.0,145.5889,145.5889,145.441,145.5628,19047.0
2016-08-18 14:40:00,167.3,167.32,167.2,167.21,12890.0,145.5541,145.5715,145.4671,145.4758,12890.0
2016-08-18 14:50:00,167.23,167.35,167.2,167.31,20910.0,145.4932,145.5976,145.4671,145.5628,20910.0
2016-08-18 15:00:00,167.3,167.35,167.27,167.31,18142.0,145.5541,145.5976,145.528,145.5628,18142.0
2016-08-18 15:10:00,167.31,167.33,167.2,167.2,17344.0,145.5628,145.5802,145.4671,145.4671,17344.0
2016-08-18 15:20:00,167.2,167.32,167.2,167.29,29368.0,145.4671,145.5715,145.4671,145.5454,29368.0
2016-08-18 15:30:00,167.29,167.35,167.28,167.35,20601.0,145.5454,145.5976,145.5367,145.5976,20601.0
2016-08-18 15:40:00,167.34,167.41,167.2,167.25,45374.0,145.5889,145.6498,145.4671,145.5106,45374.0
2016-08-18 15:50:00,167.25,167.3,167.22,167.25,92899.0,145.5106,145.5541,145.4845,145.5106,92899.0
2016-08-19 09:30:00,166.79,167.45,166.67,167.0,66459.0,145.1104,145.6846,145.006,145.2931,66459.0
2016-08-19 09:40:00,166.85,167.27,166.64,166.93,37464.0,145.1626,145.528,144.9799,145.2322,37464.0
2016-08-19 09:50:00,166.95,167.16,166.89,166.94,12955.0,145.2496,145.4323,145.1974,145.2409,12955.0
2016-08-19 10:00:00,166.89,167.14,166.86,167.05,21739.0,145.1974,145.4149,145.1713,145.3366,21739.0
2016-08-19 10:10:00,167.03,167.11,166.93,167.01,17037.0,145.3192,145.3888,145.2322,145.3018,17037.0
2016-08-19 10:20:00,167.0,167.11,166.87,167.05,46991.0,145.2931,145.3888,145.18,145.3366,46991.0
2016-08-19 10:30:00,167.05,167.24,166.97,167.22,51307.0,145.3366,145.5019,145.267,145.4845,51307.0
2016-08-19 10:40:00,167.2,167.33,167.02,167.15,24024.0,145.4671,145.5802,145.3105,145.4236,24024.0
2016-08-19 10:50:00,167.15,167.4,167.14,167.36,25813.0,145.4236,145.6411,145.4149,145.6063,25813.0
2016-08-19 11:00:00,167.37,167.43,167.26,167.41,10660.0,145.615,145.6672,145.5193,145.6498,10660.0
2016-08-19 11:10:00,167.44,167.59,167.35,167.59,23773.0,145.6759,145.8064,145.5976,145.8064,23773.0
2016-08-19 11:20:00,167.55,167.7,167.46,167.69,12612.0,145.7716,145.9021,145.6933,145.8934,12612.0
2016-08-19 11:30:00,167.69,167.78,167.23,167.34,16089.0,145.8934,145.9717,145.4932,145.5889,16089.0
2016-08-19 11:40:00,167.33,167.39,167.27,167.33,19070.0,145.5802,145.6324,145.528,145.5802,19070.0
2016-08-19 11:50:00,167.32,167.52,167.25,167.5,28561.0,145.5715,145.7455,145.5106,145.7281,28561.0
2016-08-19 12:00:00,167.48,167.65,167.35,167.65,23478.0,145.7107,145.8586,145.5976,145.8586,23478.0
2016-08-19 12:10:00,167.65,167.76,167.63,167.76,18073.0,145.8586,145.9543,145.8412,145.9543,18073.0
2016-08-19 12:20:00,167.76,168.12,167.74,168.0,34163.0,145.9543,146.2675,145.9369,146.1631,34163.0
2016-08-19 12:30:00,168.07,168.07,167.77,167.85,19179.0,146.224,146.224,145.963,146.0326,19179.0
2016-08-19 12:40:00,167.75,168.06,167.75,167.84,36521.0,145.9456,146.2153,145.9456,146.0239,36521.0
2016-08-19 12:50:00,167.86,167.99,167.74,167.96,13915.0,146.0413,146.1544,145.9369,146.1283,13915.0
2016-08-19 13:00:00,167.96,168.06,167.9,167.94,12282.0,146.1283,146.2153,146.0761,146.1109,12282.0
2016-08-19 13:10:00,167.94,168.05,167.94,167.96,11826.0,146.1109,146.2066,146.1109,146.1283,11826.0
2016-08-19 13:20:00,167.96,168.11,167.94,168.03,8334.0,146.1283,146.2588,146.1109,146.1892,8334.0
2016-08-19 13:30:00,168.04,168.13,168.01,168.13,11503.0,146.1979,146.2762,146.1718,146.2762,11503.0
2016-08-19 13:40:00,168.11,168.4,168.08,168.4,9578.0,146.2588,146.5111,146.2327,146.5111,9578.0
2016-08-19 13:50:00,168.39,168.57,168.37,168.45,30882.0,146.5024,146.659,146.485,146.5546,30882.0
2016-08-19 14:00:00,168.45,168.5,168.42,168.44,21216.0,146.5546,146.5981,146.5285,146.5459,21216.0
2016-08-19 14:10:00,168.45,168.64,168.45,168.6,17889.0,146.5546,146.7199,146.5546,146.6851,17889.0
2016-08-19 14:20:00,168.59,168.68,168.56,168.67,9563.0,146.6764,146.7547,146.6503,146.746,9563.0
2016-08-19 14:30:00,168.64,168.74,168.6,168.67,22216.0,146.7199,146.807,146.6851,146.746,22216.0
2016-08-19 14:40:00,168.65,168.71,168.57,168.7,14311.0,146.7286,146.7808,146.659,146.7721,14311.0
2016-08-19 14:50:00,168.7,168.94,168.65,168.94,37436.0,146.7721,146.981,146.7286,146.981,37436.0
2016-08-19 15:00:00,168.93,169.44,168.89,169.05,102576.0,146.9723,147.416,146.9375,147.0767,102576.0
2016-08-19 15:10:00,169.03,169.03,168.78,168.86,20391.0,147.0593,147.0593,146.8418,146.9114,20391.0
2016-08-19 15:20:00,168.83,168.95,168.74,168.9,22554.0,146.8853,146.9897,146.807,146.9462,22554.0
2016-08-19 15:30:00,168.91,168.96,168.8,168.9,37668.0,146.9549,146.9984,146.8592,146.9462,37668.0
2016-08-19 15:40:00,168.9,168.9,168.66,168.7,59711.0,146.9462,146.9462,146.7373,146.7721,59711.0
2016-08-19 15:50:00,168.7,168.81,168.65,168.66,87672.0,146.7721,146.8679,146.7286,146.7373,87672.0
2016-08-22 09:30:00,168.99,169.57,167.71,167.71,29587.0,147.0245,147.5291,145.9108,145.9108,29587.0
2016-08-22 09:40:00,167.85,167.85,167.44,167.47,11582.0,146.0326,146.0326,145.6759,145.702,11582.0
2016-08-22 09:50:00,167.45,167.84,167.23,167.67,29788.0,145.6846,146.0239,145.4932,145.876,29788.0
2016-08-22 10:00:00,167.68,167.85,167.62,167.78,14097.0,145.8847,146.0326,145.8325,145.9717,14097.0
2016-08-22 10:10:00,167.86,168.12,167.73,168.09,16825.0,146.0413,146.2675,145.9282,146.2414,16825.0
2016-08-22 10:20:00,168.11,168.18,167.8,167.8,21371.0,146.2588,146.3197,145.9891,145.9891,21371.0
2016-08-22 10:30:00,167.79,167.86,167.68,167.68,10277.0,145.9804,146.0413,145.8847,145.8847,10277.0
2016-08-22 10:40:00,167.73,168.03,167.66,168.03,13447.0,145.9282,146.1892,145.8673,146.1892,13447.0
2016-08-22 10:50:00,168.03,168.47,168.03,168.34,17581.0,146.1892,146.572,146.1892,146.4589,17581.0
2016-08-22 11:00:00,168.32,168.42,168.28,168.4,14412.0,146.4415,146.5285,146.4067,146.5111,14412.0
2016-08-22 11:10:00,168.39,168.42,167.99,168.01,13820.0,146.5024,146.5285,146.1544,146.1718,13820.0
2016-08-22 11:20:00,167.93,168.0,167.54,167.54,12142.0,146.1022,146.1631,145.7629,145.7629,12142.0
2016-08-22 11:30:00,167.55,168.13,167.55,168.1,7504.0,145.7716,146.2762,145.7716,146.2501,7504.0
2016-08-22 11:40:00,168.11,168.13,167.97,168.02,14817.0,146.2588,146.2762,146.137,146.1805,14817.0
2016-08-22 11:50:00,168.06,168.15,167.84,168.05,28344.0,146.2153,146.2936,146.0239,146.2066,28344.0
2016-08-22 12:00:00,168.0,168.09,167.94,167.99,13814.0,146.1631,146.2414,146.1109,146.1544,13814.0
2016-08-22 12:10:00,167.98,168.07,167.86,168.05,9705.0,146.1457,146.224,146.0413,146.2066,9705.0
2016-08-22 12:20:00,168.04,168.58,167.94,168.46,12525.0,146.1979,146.6677,146.1109,146.5633,12525.0
2016-08-22 12:30:00,168.44,168.44,168.14,168.15,17669.0,146.5459,146.5459,146.2849,146.2936,17669.0
2016-08-22 12:40:00,168.1,168.28,168.05,168.28,15906.0,146.2501,146.4067,146.2066,146.4067,15906.0
2016-08-22 12:50:00,168.25,168.44,168.25,168.35,12844.0,146.3806,146.5459,146.3806,146.4676,12844.0
2016-08-22 13:00:00,168.35,168.44,168.27,168.35,8292.0,146.4676,146.5459,146.398,146.4676,8292.0
2016-08-22 13:10:00,168.35,168.5,168.29,168.34,9169.0,146.4676,146.5981,146.4154,146.4589,9169.0
2016-08-22 13:20:00,168.36,168.36,168.03,168.26,19527.0,146.4763,146.4763,146.1892,146.3893,19527.0
2016-08-22 13:30:00,168.29,168.34,168.22,168.3,10826.0,146.4154,146.4589,146.3545,146.4241,10826.0
2016-08-22 13:40:00,168.28,168.5,168.28,168.45,11337.0,146.4067,146.5981,146.4067,146.5546,11337.0
2016-08-22 13:50:00,168.47,168.49,168.33,168.36,6942.0,146.572,146.5894,146.4502,146.4763,6942.0
2016-08-22 14:00:00,168.37,168.5,168.35,168.48,11418.0,146.485,146.5981,146.4676,146.5807,11418.0
2016-08-22 14:10:00,168.47,168.48,168.36,168.4,18685.0,146.572,146.5807,146.4763,146.5111,18685.0
2016-08-22 14:20:00,168.39,168.42,168.14,168.17,11926.0,146.5024,146.5285,146.2849,146.311,11926.0
2016-08-22 14:30:00,168.19,168.31,168.07,168.27,14055.0,146.3284,146.4328,146.224,146.398,14055.0
2016-08-22 14:40:00,168.28,168.47,168.26,168.44,8173.0,146.4067,146.572,146.3893,146.5459,8173.0
2016-08-22 14:50:00,168.47,168.49,168.23,168.24,13421.0,146.572,146.5894,146.3632,146.3719,13421.0
2016-08-22 15:00:00,168.25,168.25,168.12,168.16,26177.0,146.3806,146.3806,146.2675,146.3023,26177.0
2016-08-22 15:10:00,168.17,168.18,168.05,168.18,26392.0,146.311,146.3197,146.2066,146.3197,26392.0
2016-08-22 15:20:00,168.18,168.18,168.05,168.05,19210.0,146.3197,146.3197,146.2066,146.2066,19210.0
2016-08-22 15:30:00,168.04,168.12,167.99,167.99,19773.0,146.1979,146.2675,146.1544,146.1544,19773.0
2016-08-22 15:40:00,168.0,168.06,167.89,167.94,37821.0,146.1631,146.2153,146.0674,146.1109,37821.0
2016-08-22 15:50:00,167.96,168.0,167.8,167.91,100398.0,146.1283,146.1631,145.9891,146.0848,100398.0
2016-08-23 09:30:00,169.0,169.44,168.53,168.87,36401.0,147.0332,147.416,146.6242,146.9201,36401.0
2016-08-23 09:40:00,168.88,169.17,168.69,168.83,11632.0,146.9288,147.1811,146.7634,146.8853,11632.0
2016-08-23 09:50:00,168.93,169.09,168.75,168.8,9260.0,146.9723,147.1115,146.8157,146.8592,9260.0
2016-08-23 10:00:00,168.76,168.96,168.68,168.73,16353.0,146.8244,146.9984,146.7547,146.7982,16353.0
2016-08-23 10:10:00,168.71,168.9,168.63,168.65,25284.0,146.7808,146.9462,146.7112,146.7286,25284.0
2016-08-23 10:20:00,168.7,168.78,168.26,168.46,18406.0,146.7721,146.8418,146.3893,146.5633,18406.0
2016-08-23 10:30:00,168.45,168.7,168.43,168.58,10121.0,146.5546,146.7721,146.5372,146.6677,10121.0
2016-08-23 10:40:00,168.59,168.66,168.4,168.58,24414.0,146.6764,146.7373,146.5111,146.6677,24414.0
2016-08-23 10:50:00,168.61,168.69,168.5,168.67,10877.0,146.6938,146.7634,146.5981,146.746,10877.0
2016-08-23 11:00:00,168.68,168.68,168.22,168.37,9065.0,146.7547,146.7547,146.3545,146.485,9065.0
2016-08-23 11:10:00,168.33,168.51,168.33,168.4,8351.0,146.4502,146.6068,146.4502,146.5111,8351.0
2016-08-23 11:20:00,168.42,168.6,168.38,168.39,12740.0,146.5285,146.6851,146.4937,146.5024,12740.0
2016-08-23 11:30:00,168.44,168.65,168.43,168.59,8653.0,146.5459,146.7286,146.5372,146.6764,8653.0
2016-08-23 11:40:00,168.64,168.72,168.51,168.63,8443.0,146.7199,146.7895,146.6068,146.7112,8443.0
2016-08-23 11:50:00,168.58,168.58,168.45,168.5,5950.0,146.6677,146.6677,146.5546,146.5981,5950.0
2016-08-23 12:00:00,168.5,168.54,168.44,168.44,6164.0,146.5981,146.6329,146.5459,146.5459,6164.0
2016-08-23 12:10:00,168.44,168.58,168.41,168.56,11321.0,146.5459,146.6677,146.5198,146.6503,11321.0
2016-08-23 12:20:00,168.61,168.77,168.55,168.65,12495.0,146.6938,146.8331,146.6416,146.7286,12495.0
2016-08-23 12:30:00,168.67,168.7,168.6,168.62,7488.0,146.746,146.7721,146.6851,146.7025,7488.0
2016-08-23 12:40:00,168.67,168.68,168.61,168.64,3950.0,146.746,146.7547,146.6938,146.7199,3950.0
2016-08-23 12:50:00,168.62,168.66,168.5,168.6,8200.0,146.7025,146.7373,146.5981,146.6851,8200.0
2016-08-23 13:00:00,168.59,168.67,168.53,168.58,7008.0,146.6764,146.746,146.6242,146.6677,7008.0
2016-08-23 13:10:00,168.57,168.58,168.5,168.56,15449.0,146.659,146.6677,146.5981,146.6503,15449.0
2016-08-23 13:20:00,168.55,168.61,168.5,168.53,14605.0,146.6416,146.6938,146.5981,146.6242,14605.0
2016-08-23 13:30:00,168.54,168.57,168.45,168.47,19699.0,146.6329,146.659,146.5546,146.572,19699.0
2016-08-23 13:40:00,168.47,168.51,168.43,168.5,8610.0,146.572,146.6068,146.5372,146.5981,8610.0
2016-08-23 13:50:00,168.5,168.5,168.44,168.47,8005.0,146.5981,146.5981,146.5459,146.572,8005.0
2016-08-23 14:00:00,168.47,168.47,168.27,168.27,10526.0,146.572,146.572,146.398,146.398,10526.0
2016-08-23 14:10:00,168.29,168.32,168.22,168.31,11520.0,146.4154,146.4415,146.3545,146.4328,11520.0
2016-08-23 14:20:00,168.3,168.48,168.26,168.44,16968.0,146.4241,146.5807,146.3893,146.5459,16968.0
2016-08-23 14:30:00,168.44,168.6,168.37,168.6,9082.0,146.5459,146.6851,146.485,146.6851,9082.0
2016-08-23 14:40:00,168.56,168.64,168.53,168.62,11055.0,146.6503,146.7199,146.6242,146.7025,11055.0
2016-08-23 14:50:00,168.61,168.61,168.52,168.6,6070.0,146.6938,146.6938,146.6155,146.6851,6070.0
2016-08-23 15:00:00,168.6,168.64,168.57,168.61,8301.0,146.6851,146.7199,146.659,146.6938,8301.0
2016-08-23 15:10:00,168.58,168.77,168.58,168.61,9017.0,146.6677,146.8331,146.6677,146.6938,9017.0
2016-08-23 15:20:00,168.6,168.74,168.6,168.62,13351.0,146.6851,146.807,146.6851,146.7025,13351.0
2016-08-23 15:30:00,168.63,168.69,168.57,168.6,23234.0,146.7112,146.7634,146.659,146.6851,23234.0
2016-08-23 15:40:00,168.61,168.67,168.37,168.37,35467.0,146.6938,146.746,146.485,146.485,35467.0
2016-08-23 15:50:00,168.4,168.63,168.4,168.56,75566.0,146.5111,146.7112,146.5111,146.6503,75566.0
2016-08-24 09:30:00,168.54,168.92,168.23,168.84,17553.0,146.6329,146.9636,146.3632,146.894,17553.0
2016-08-24 09:40:00,168.92,169.14,168.4,168.74,15143.0,146.9636,147.155,146.5111,146.807,15143.0
2016-08-24 09:50:00,168.67,168.95,168.58,168.95,6842.0,146.746,146.9897,146.6677,146.9897,6842.0
2016-08-24 10:00:00,168.85,168.98,168.68,168.72,10143.0,146.9027,147.0158,146.7547,146.7895,10143.0
2016-08-24 10:10:00,168.69,168.91,168.66,168.82,16519.0,146.7634,146.9549,146.7373,146.8766,16519.0
2016-08-24 10:20:00,168.81,168.96,168.8,168.94,19315.0,146.8679,146.9984,146.8592,146.981,19315.0
2016-08-24 10:30:00,168.97,169.09,168.85,169.07,22461.0,147.0071,147.1115,146.9027,147.0941,22461.0
2016-08-24 10:40:00,169.06,169.27,168.92,169.0,24151.0,147.0854,147.2681,146.9636,147.0332,24151.0
2016-08-24 10:50:00,169.01,169.08,168.88,169.01,21030.0,147.0419,147.1028,146.9288,147.0419,21030.0
2016-08-24 11:00:00,169.0,169.01,168.73,168.77,8951.0,147.0332,147.0419,146.7982,146.8331,8951.0
2016-08-24 11:10:00,168.78,168.85,168.63,168.79,10420.0,146.8418,146.9027,146.7112,146.8505,10420.0
2016-08-24 11:20:00,168.79,168.88,168.73,168.8,5683.0,146.8505,146.9288,146.7982,146.8592,5683.0
2016-08-24 11:30:00,168.76,168.85,168.67,168.75,7734.0,146.8244,146.9027,146.746,146.8157,7734.0
2016-08-24 11:40:00,168.72,168.76,168.55,168.6,11074.0,146.7895,146.8244,146.6416,146.6851,11074.0
2016-08-24 11:50:00,168.54,168.65,168.52,168.58,7960.0,146.6329,146.7286,146.6155,146.6677,7960.0
2016-08-24 12:00:00,168.59,168.87,168.57,168.75,5345.0,146.6764,146.9201,146.659,146.8157,5345.0
2016-08-24 12:10:00,168.72,168.83,168.67,168.71,14031.0,146.7895,146.8853,146.746,146.7808,14031.0
2016-08-24 12:20:00,168.71,168.76,168.65,168.67,10176.0,146.7808,146.8244,146.7286,146.746,10176.0
2016-08-24 12:30:00,168.67,168.7,168.6,168.63,12570.0,146.746,146.7721,146.6851,146.7112,12570.0
2016-08-24 12:40:00,168.62,168.75,168.52,168.59,30993.0,146.7025,146.8157,146.6155,146.6764,30993.0
2016-08-24 12:50:00,168.58,168.76,168.58,168.69,34551.0,146.6677,146.8244,146.6677,146.7634,34551.0
2016-08-24 13:00:00,168.74,168.74,168.55,168.57,12055.0,146.807,146.807,146.6416,146.659,12055.0
2016-08-24 13:10:00,168.53,168.57,168.42,168.43,25553.0,146.6242,146.659,146.5285,146.5372,25553.0
2016-08-24 13:20:00,168.44,168.46,168.35,168.46,17110.0,146.5459,146.5633,146.4676,146.5633,17110.0
2016-08-24 13:30:00,168.46,168.47,168.3,168.31,5512.0,146.5633,146.572,146.4241,146.4328,5512.0
2016-08-24 13:40:00,168.31,168.37,168.29,168.29,20305.0,146.4328,146.485,146.4154,146.4154,20305.0
2016-08-24 13:50:00,168.31,168.34,168.19,168.2,3635.0,146.4328,146.4589,146.3284,146.3371,3635.0
2016-08-24 14:00:00,168.21,168.34,168.19,168.25,12547.0,146.3458,146.4589,146.3284,146.3806,12547.0
2016-08-24 14:10:00,168.24,168.53,168.23,168.52,14268.0,146.3719,146.6242,146.3632,146.6155,14268.0
2016-08-24 14:20:00,168.52,168.54,168.4,168.52,10453.0,146.6155,146.6329,146.5111,146.6155,10453.0
2016-08-24 14:30:00,168.51,168.51,168.42,168.5,13975.0,146.6068,146.6068,146.5285,146.5981,13975.0
2016-08-24 14:40:00,168.51,168.6,168.45,168.46,6716.0,146.6068,146.6851,146.5546,146.5633,6716.0
2016-08-24 14:50:00,168.46,168.58,168.45,168.56,6706.0,146.5633,146.6677,146.5546,146.6503,6706.0
2016-08-24 15:00:00,168.55,168.55,168.38,168.38,11256.0,146.6416,146.6416,146.4937,146.4937,11256.0
2016-08-24 15:10:00,168.34,168.49,168.34,168.44,23404.0,146.4589,146.5894,146.4589,146.5459,23404.0
2016-08-24 15:20:00,168.46,168.46,168.31,168.31,11465.0,146.5633,146.5633,146.4328,146.4328,11465.0
2016-08-24 15:30:00,168.32,168.32,167.97,167.97,18883.0,146.4415,146.4415,146.137,146.137,18883.0
2016-08-24 15:40:00,167.97,167.98,167.77,167.89,38459.0,146.137,146.1457,145.963,146.0674,38459.0
2016-08-24 15:50:00,167.88,168.28,167.88,168.25,56067.0,146.0587,146.4067,146.0587,146.3806,56067.0
2016-08-25 09:30:00,167.26,167.58,166.51,166.59,49559.0,145.5193,145.7977,144.8668,144.9364,49559.0
2016-08-25 09:40:00,166.64,166.64,166.17,166.17,40868.0,144.9799,144.9799,144.571,144.571,40868.0
2016-08-25 09:50:00,166.24,166.32,166.11,166.13,41905.0,144.6319,144.7015,144.5188,144.5362,41905.0
2016-08-25 10:00:00,166.1,166.3,166.04,166.08,41737.0,144.5101,144.6841,144.4579,144.4927,41737.0
2016-08-25 10:10:00,166.09,166.2,166.04,166.11,32452.0,144.5014,144.5971,144.4579,144.5188,32452.0
2016-08-25 10:20:00,166.11,166.18,166.0,166.06,28122.0,144.5188,144.5797,144.4231,144.4753,28122.0
2016-08-25 10:30:00,166.1,166.15,165.86,165.91,21995.0,144.5101,144.5536,144.3013,144.3448,21995.0
2016-08-25 10:40:00,165.91,165.94,165.67,165.68,23692.0,144.3448,144.3709,144.136,144.1447,23692.0
2016-08-25 10:50:00,165.7,165.82,165.52,165.81,39872.0,144.1621,144.2665,144.0055,144.2578,39872.0
2016-08-25 11:00:00,165.83,166.07,165.83,165.99,22316.0,144.2752,144.484,144.2752,144.4144,22316.0
2016-08-25 11:10:00,166.03,166.12,165.9,165.94,18611.0,144.4492,144.5275,144.3361,144.3709,18611.0
2016-08-25 11:20:00,165.98,166.02,165.77,165.79,15618.0,144.4057,144.4405,144.223,144.2404,15618.0
2016-08-25 11:30:00,165.8,165.8,165.55,165.55,23276.0,144.2491,144.2491,144.0316,144.0316,23276.0
2016-08-25 11:40:00,165.54,165.6,165.23,165.35,30602.0,144.0229,144.0751,143.7532,143.8576,30602.0
2016-08-25 11:50:00,165.4,165.4,165.25,165.29,10351.0,143.9011,143.9011,143.7706,143.8054,10351.0
2016-08-25 12:00:00,165.3,165.38,165.2,165.25,10743.0,143.8141,143.8837,143.7271,143.7706,10743.0
2016-08-25 12:10:00,165.27,165.48,165.21,165.42,7197.0,143.788,143.9707,143.7358,143.9185,7197.0
2016-08-25 12:20:00,165.4,165.53,165.33,165.51,8407.0,143.9011,144.0142,143.8402,143.9968,8407.0
2016-08-25 12:30:00,165.51,165.7,165.51,165.7,13714.0,143.9968,144.1621,143.9968,144.1621,13714.0
2016-08-25 12:40:00,165.81,165.81,165.62,165.78,11156.0,144.2578,144.2578,144.0925,144.2317,11156.0
2016-08-25 12:50:00,165.75,165.9,165.74,165.9,8080.0,144.2056,144.3361,144.1969,144.3361,8080.0
2016-08-25 13:00:00,165.92,166.02,165.85,165.89,11521.0,144.3535,144.4405,144.2926,144.3274,11521.0
2016-08-25 13:10:00,165.85,166.04,165.83,165.83,8711.0,144.2926,144.4579,144.2752,144.2752,8711.0
2016-08-25 13:20:00,165.82,166.03,165.8,165.95,12172.0,144.2665,144.4492,144.2491,144.3796,12172.0
2016-08-25 13:30:00,165.97,165.97,165.5,165.61,23294.0,144.397,144.397,143.9881,144.0838,23294.0
2016-08-25 13:40:00,165.64,165.64,165.45,165.53,12572.0,144.1099,144.1099,143.9446,144.0142,12572.0
2016-08-25 13:50:00,165.57,165.72,165.54,165.66,12990.0,144.049,144.1795,144.0229,144.1273,12990.0
2016-08-25 14:00:00,165.66,165.76,165.44,165.48,11022.0,144.1273,144.2143,143.9359,143.9707,11022.0
2016-08-25 14:10:00,165.49,165.68,165.49,165.52,14735.0,143.9794,144.1447,143.9794,144.0055,14735.0
2016-08-25 14:20:00,165.53,165.6,165.33,165.59,16352.0,144.0142,144.0751,143.8402,144.0664,16352.0
2016-08-25 14:30:00,165.58,165.72,165.58,165.65,11901.0,144.0577,144.1795,144.0577,144.1186,11901.0
2016-08-25 14:40:00,165.65,165.82,165.64,165.77,11301.0,144.1186,144.2665,144.1099,144.223,11301.0
2016-08-25 14:50:00,165.74,165.75,165.6,165.7,18471.0,144.1969,144.2056,144.0751,144.1621,18471.0
2016-08-25 15:00:00,165.69,165.73,165.64,165.68,28507.0,144.1534,144.1882,144.1099,144.1447,28507.0
2016-08-25 15:10:00,165.67,165.68,165.44,165.48,22291.0,144.136,144.1447,143.9359,143.9707,22291.0
2016-08-25 15:20:00,165.48,165.53,165.41,165.43,21489.0,143.9707,144.0142,143.9098,143.9272,21489.0
2016-08-25 15:30:00,165.43,165.44,165.15,165.16,43924.0,143.9272,143.9359,143.6836,143.6923,43924.0
2016-08-25 15:40:00,165.17,165.36,165.15,165.36,73345.0,143.701,143.8663,143.6836,143.8663,73345.0
2016-08-25 15:50:00,165.35,165.58,165.27,165.56,142013.0,143.8576,144.0577,143.788,144.0403,142013.0
2016-08-26 09:30:00,166.05,166.69,165.32,166.5,22073.0,144.4666,145.0234,143.8315,144.8581,22073.0
2016-08-26 09:40:00,166.49,166.64,166.07,166.21,25498.0,144.8494,144.9799,144.484,144.6058,25498.0
2016-08-26 09:50:00,166.19,166.38,165.9,166.07,15437.0,144.5884,144.7537,144.3361,144.484,15437.0
2016-08-26 10:00:00,166.02,166.4,165.62,166.0,31590.0,144.4405,144.7711,144.0925,144.4231,31590.0
2016-08-26 10:10:00,166.0,166.51,165.78,166.51,28408.0,144.4231,144.8668,144.2317,144.8668,28408.0
2016-08-26 10:20:00,166.56,166.89,166.55,166.58,11073.0,144.9103,145.1974,144.9016,144.9277,11073.0
2016-08-26 10:30:00,166.71,166.86,166.6,166.7,26471.0,145.0408,145.1713,144.9451,145.0321,26471.0
2016-08-26 10:40:00,166.73,166.73,166.45,166.6,25770.0,145.0582,145.0582,144.8146,144.9451,25770.0
2016-08-26 10:50:00,166.56,166.84,166.52,166.76,19627.0,144.9103,145.1539,144.8755,145.0843,19627.0
2016-08-26 11:00:00,166.79,166.93,166.71,166.91,31054.0,145.1104,145.2322,145.0408,145.2148,31054.0
2016-08-26 11:10:00,166.86,167.08,166.73,166.74,15674.0,145.1713,145.3627,145.0582,145.0669,15674.0
2016-08-26 11:20:00,166.74,166.88,166.54,166.56,20404.0,145.0669,145.1887,144.8929,144.9103,20404.0
2016-08-26 11:30:00,166.52,166.55,166.04,166.04,9676.0,144.8755,144.9016,144.4579,144.4579,9676.0
2016-08-26 11:40:00,166.07,166.14,165.76,166.03,12057.0,144.484,144.5449,144.2143,144.4492,12057.0
2016-08-26 11:50:00,166.03,166.06,165.41,165.47,15622.0,144.4492,144.4753,143.9098,143.962,15622.0
2016-08-26 12:00:00,165.42,165.42,164.81,164.88,43730.0,143.9185,143.9185,143.3878,143.4487,43730.0
2016-08-26 12:10:00,164.89,164.92,164.58,164.75,16241.0,143.4574,143.4835,143.1877,143.3356,16241.0
2016-08-26 12:20:00,164.75,165.02,164.73,164.97,23419.0,143.3356,143.5705,143.3182,143.527,23419.0
2016-08-26 12:30:00,165.0,165.19,164.9,165.18,20063.0,143.5531,143.7184,143.4661,143.7097,20063.0
2016-08-26 12:40:00,165.2,165.43,165.15,165.4,21967.0,143.7271,143.9272,143.6836,143.9011,21967.0
2016-08-26 12:50:00,165.38,165.4,165.16,165.19,19351.0,143.8837,143.9011,143.6923,143.7184,19351.0
2016-08-26 13:00:00,165.18,165.27,165.07,165.11,11870.0,143.7097,143.788,143.614,143.6488,11870.0
2016-08-26 13:10:00,165.11,165.14,164.77,164.8,19447.0,143.6488,143.6749,143.353,143.3791,19447.0
2016-08-26 13:20:00,164.74,165.0,164.68,164.99,11482.0,143.3269,143.5531,143.2747,143.5444,11482.0
2016-08-26 13:30:00,165.07,165.1,164.95,165.01,3970.0,143.614,143.6401,143.5096,143.5618,3970.0
2016-08-26 13:40:00,165.03,165.07,164.98,165.01,6190.0,143.5792,143.614,143.5357,143.5618,6190.0
2016-08-26 13:50:00,164.99,165.02,164.69,164.88,9011.0,143.5444,143.5705,143.2834,143.4487,9011.0
2016-08-26 14:00:00,164.83,165.01,164.83,164.99,18915.0,143.4052,143.5618,143.4052,143.5444,18915.0
2016-08-26 14:10:00,165.02,165.15,164.66,164.71,17013.0,143.5705,143.6836,143.2573,143.3008,17013.0
2016-08-26 14:20:00,164.67,164.73,164.48,164.55,20912.0,143.266,143.3182,143.1007,143.1616,20912.0
2016-08-26 14:30:00,164.55,164.68,164.37,164.65,11078.0,143.1616,143.2747,143.005,143.2486,11078.0
2016-08-26 14:40:00,164.68,164.72,164.42,164.5,9442.0,143.2747,143.3095,143.0485,143.1181,9442.0
2016-08-26 14:50:00,164.5,164.72,164.46,164.67,12209.0,143.1181,143.3095,143.0833,143.266,12209.0
2016-08-26 15:00:00,164.64,164.75,164.47,164.69,20014.0,143.2399,143.3356,143.092,143.2834,20014.0
2016-08-26 15:10:00,164.69,164.98,164.69,164.78,14698.0,143.2834,143.5357,143.2834,143.3617,14698.0
2016-08-26 15:20:00,164.85,165.29,164.74,165.25,18643.0,143.4226,143.8054,143.3269,143.7706,18643.0
2016-08-26 15:30:00,165.25,165.56,165.23,165.36,30166.0,143.7706,144.0403,143.7532,143.8663,30166.0
2016-08-26 15:40:00,165.37,165.39,165.05,165.15,35280.0,143.875,143.8924,143.5966,143.6836,35280.0
2016-08-26 15:50:00,165.16,165.24,164.92,164.94,104836.0,143.6923,143.7619,143.4835,143.5009,104836.0
2016-08-29 09:30:00,165.43,165.43,164.64,165.3,31142.0,143.9272,143.9272,143.2399,143.8141,31142.0
2016-08-29 09:40:00,165.21,165.43,165.04,165.07,25273.0,143.7358,143.9272,143.5879,143.614,25273.0
2016-08-29 09:50:00,165.09,165.15,164.87,165.09,34690.0,143.6314,143.6836,143.44,143.6314,34690.0
2016-08-29 10:00:00,165.1,165.44,165.01,165.09,17858.0,143.6401,143.9359,143.5618,143.6314,17858.0
2016-08-29 10:10:00,165.08,165.26,164.94,165.09,19456.0,143.6227,143.7793,143.5009,143.6314,19456.0
2016-08-29 10:20:00,165.1,165.28,164.99,165.28,31659.0,143.6401,143.7967,143.5444,143.7967,31659.0
2016-08-29 10:30:00,165.29,165.4,165.14,165.14,15587.0,143.8054,143.9011,143.6749,143.6749,15587.0
2016-08-29 10:40:00,165.16,165.42,165.16,165.35,31848.0,143.6923,143.9185,143.6923,143.8576,31848.0
2016-08-29 10:50:00,165.38,165.5,165.34,165.5,20705.0,143.8837,143.9881,143.8489,143.9881,20705.0
2016-08-29 11:00:00,165.49,165.66,165.48,165.61,10100.0,143.9794,144.1273,143.9707,144.0838,10100.0
2016-08-29 11:10:00,165.63,165.67,165.46,165.49,10759.0,144.1012,144.136,143.9533,143.9794,10759.0
2016-08-29 11:20:00,165.5,165.61,165.49,165.61,9051.0,143.9881,144.0838,143.9794,144.0838,9051.0
2016-08-29 11:30:00,165.58,165.66,165.47,165.52,9898.0,144.0577,144.1273,143.962,144.0055,9898.0
2016-08-29 11:40:00,165.53,165.89,165.53,165.86,8669.0,144.0142,144.3274,144.0142,144.3013,8669.0
2016-08-29 11:50:00,165.83,165.83,165.51,165.59,12296.0,144.2752,144.2752,143.9968,144.0664,12296.0
2016-08-29 12:00:00,165.6,165.76,165.55,165.75,11620.0,144.0751,144.2143,144.0316,144.2056,11620.0
2016-08-29 12:10:00,165.74,165.82,165.54,165.58,17030.0,144.1969,144.2665,144.0229,144.0577,17030.0
2016-08-29 12:20:00,165.58,165.62,165.49,165.57,11957.0,144.0577,144.0925,143.9794,144.049,11957.0
2016-08-29 12:30:00,165.59,165.59,165.33,165.39,18783.0,144.0664,144.0664,143.8402,143.8924,18783.0
2016-08-29 12:40:00,165.39,165.58,165.35,165.58,16003.0,143.8924,144.0577,143.8576,144.0577,16003.0
2016-08-29 12:50:00,165.59,165.6,165.46,165.49,16091.0,144.0664,144.0751,143.9533,143.9794,16091.0
2016-08-29 13:00:00,165.48,165.6,165.45,165.51,20682.0,143.9707,144.0751,143.9446,143.9968,20682.0
2016-08-29 13:10:00,165.5,165.5,165.29,165.32,17207.0,143.9881,143.9881,143.8054,143.8315,17207.0
2016-08-29 13:20:00,165.31,165.31,165.07,165.12,37244.0,143.8228,143.8228,143.614,143.6575,37244.0
2016-08-29 13:30:00,165.1,165.29,165.1,165.28,39041.0,143.6401,143.8054,143.6401,143.7967,39041.0
2016-08-29 13:40:00,165.3,165.43,165.27,165.43,11281.0,143.8141,143.9272,143.788,143.9272,11281.0
2016-08-29 13:50:00,165.43,165.54,165.43,165.48,9062.0,143.9272,144.0229,143.9272,143.9707,9062.0
2016-08-29 14:00:00,165.5,165.51,165.39,165.45,10373.0,143.9881,143.9968,143.8924,143.9446,10373.0
2016-08-29 14:10:00,165.46,165.55,165.44,165.44,6975.0,143.9533,144.0316,143.9359,143.9359,6975.0
2016-08-29 14:20:00,165.44,165.46,165.22,165.25,18110.0,143.9359,143.9533,143.7445,143.7706,18110.0
2016-08-29 14:30:00,165.24,165.4,165.21,165.37,10245.0,143.7619,143.9011,143.7358,143.875,10245.0
2016-08-29 14:40:00,165.36,165.37,165.2,165.21,14878.0,143.8663,143.875,143.7271,143.7358,14878.0
2016-08-29 14:50:00,165.22,165.3,165.17,165.2,12139.0,143.7445,143.8141,143.701,143.7271,12139.0
2016-08-29 15:00:00,165.22,165.23,165.04,165.06,28322.0,143.7445,143.7532,143.5879,143.6053,28322.0
2016-08-29 15:10:00,165.07,165.09,164.93,164.94,47108.0,143.614,143.6314,143.4922,143.5009,47108.0
2016-08-29 15:20:00,164.96,165.08,164.66,164.78,42606.0,143.5183,143.6227,143.2573,143.3617,42606.0
2016-08-29 15:30:00,164.8,165.05,164.79,165.01,21681.0,143.3791,143.5966,143.3704,143.5618,21681.0
2016-08-29 15:40:00,165.03,165.13,164.98,165.05,53287.0,143.5792,143.6662,143.5357,143.5966,53287.0
2016-08-29 15:50:00,165.04,165.18,165.04,165.16,100101.0,143.5879,143.7097,143.5879,143.6923,100101.0
2016-08-30 09:30:00,165.52,165.85,165.21,165.54,12249.0,144.0055,144.2926,143.7358,144.0229,12249.0
2016-08-30 09:40:00,165.53,165.8,165.29,165.75,20642.0,144.0142,144.2491,143.8054,144.2056,20642.0
2016-08-30 09:50:00,165.58,165.93,165.55,165.56,9288.0,144.0577,144.3622,144.0316,144.0403,9288.0
2016-08-30 10:00:00,165.55,165.57,165.06,165.31,10430.0,144.0316,144.049,143.6053,143.8228,10430.0
2016-08-30 10:10:00,165.36,165.49,165.06,165.06,10160.0,143.8663,143.9794,143.6053,143.6053,10160.0
2016-08-30 10:20:00,165.14,165.23,165.02,165.08,23626.0,143.6749,143.7532,143.5705,143.6227,23626.0
2016-08-30 10:30:00,165.09,165.36,165.07,165.15,13731.0,143.6314,143.8663,143.614,143.6836,13731.0
2016-08-30 10:40:00,165.14,165.2,165.06,165.13,9862.0,143.6749,143.7271,143.6053,143.6662,9862.0
2016-08-30 10:50:00,165.11,165.24,165.02,165.23,13102.0,143.6488,143.7619,143.5705,143.7532,13102.0
2016-08-30 11:00:00,165.19,165.32,165.11,165.23,7806.0,143.7184,143.8315,143.6488,143.7532,7806.0
2016-08-30 11:10:00,165.22,165.31,165.11,165.26,11152.0,143.7445,143.8228,143.6488,143.7793,11152.0
2016-08-30 11:20:00,165.3,165.3,165.13,165.15,10309.0,143.8141,143.8141,143.6662,143.6836,10309.0
2016-08-30 11:30:00,165.14,165.29,165.03,165.29,17831.0,143.6749,143.8054,143.5792,143.8054,17831.0
2016-08-30 11:40:00,165.25,165.26,165.14,165.25,6596.0,143.7706,143.7793,143.6749,143.7706,6596.0
2016-08-30 11:50:00,165.23,165.4,165.23,165.37,8774.0,143.7532,143.9011,143.7532,143.875,8774.0
2016-08-30 12:00:00,165.39,165.67,165.39,165.56,6270.0,143.8924,144.136,143.8924,144.0403,6270.0
2016-08-30 12:10:00,165.58,165.58,165.4,165.44,4736.0,144.0577,144.0577,143.9011,143.9359,4736.0
2016-08-30 12:20:00,165.45,165.57,165.4,165.49,6901.0,143.9446,144.049,143.9011,143.9794,6901.0
2016-08-30 12:30:00,165.49,165.55,165.45,165.49,4616.0,143.9794,144.0316,143.9446,143.9794,4616.0
2016-08-30 12:40:00,165.48,165.52,165.36,165.5,7002.0,143.9707,144.0055,143.8663,143.9881,7002.0
2016-08-30 12:50:00,165.49,165.53,165.33,165.35,6958.0,143.9794,144.0142,143.8402,143.8576,6958.0
2016-08-30 13:00:00,165.33,165.44,165.28,165.41,8467.0,143.8402,143.9359,143.7967,143.9098,8467.0
2016-08-30 13:10:00,165.4,165.43,165.28,165.29,5873.0,143.9011,143.9272,143.7967,143.8054,5873.0
2016-08-30 13:20:00,165.26,165.32,165.24,165.28,9166.0,143.7793,143.8315,143.7619,143.7967,9166.0
2016-08-30 13:30:00,165.27,165.34,165.22,165.23,8291.0,143.788,143.8489,143.7445,143.7532,8291.0
2016-08-30 13:40:00,165.23,165.24,165.02,165.04,11982.0,143.7532,143.7619,143.5705,143.5879,11982.0
2016-08-30 13:50:00,165.07,165.16,165.02,165.04,25905.0,143.614,143.6923,143.5705,143.5879,25905.0
2016-08-30 14:00:00,165.04,165.06,164.73,164.73,31623.0,143.5879,143.6053,143.3182,143.3182,31623.0
2016-08-30 14:10:00,164.73,164.79,164.42,164.42,21833.0,143.3182,143.3704,143.0485,143.0485,21833.0
2016-08-30 14:20:00,164.38,164.68,164.38,164.55,14287.0,143.0137,143.2747,143.0137,143.1616,14287.0
2016-08-30 14:30:00,164.48,164.78,164.48,164.78,10646.0,143.1007,143.3617,143.1007,143.3617,10646.0
2016-08-30 14:40:00,164.81,164.84,164.7,164.82,11847.0,143.3878,143.4139,143.2921,143.3965,11847.0
2016-08-30 14:50:00,164.85,165.01,164.85,164.99,14528.0,143.4226,143.5618,143.4226,143.5444,14528.0
2016-08-30 15:00:00,164.99,165.14,164.86,165.14,17651.0,143.5444,143.6749,143.4313,143.6749,17651.0
2016-08-30 15:10:00,165.11,165.13,164.92,164.98,16135.0,143.6488,143.6662,143.4835,143.5357,16135.0
2016-08-30 15:20:00,164.99,165.08,164.91,165.03,20480.0,143.5444,143.6227,143.4748,143.5792,20480.0
2016-08-30 15:30:00,165.04,165.32,165.04,165.28,26309.0,143.5879,143.8315,143.5879,143.7967,26309.0
2016-08-30 15:40:00,165.29,165.29,165.01,165.01,52721.0,143.8054,143.8054,143.5618,143.5618,52721.0
2016-08-30 15:50:00,165.03,165.1,164.79,164.94,180516.0,143.5792,143.6401,143.3704,143.5009,180516.0
2016-08-31 09:30:00,164.47,164.79,164.09,164.74,27028.0,143.092,143.3704,142.7614,143.3269,27028.0
2016-08-31 09:40:00,164.69,164.7,164.41,164.7,6987.0,143.2834,143.2921,143.0398,143.2921,6987.0
2016-08-31 09:50:00,164.87,164.87,164.62,164.66,6450.0,143.44,143.44,143.2225,143.2573,6450.0
2016-08-31 10:00:00,164.7,164.82,164.16,164.27,20252.0,143.2921,143.3965,142.8223,142.918,20252.0
2016-08-31 10:10:00,164.35,164.47,164.01,164.01,17582.0,142.9876,143.092,142.6918,142.6918,17582.0
2016-08-31 10:20:00,164.06,164.34,164.05,164.12,22471.0,142.7353,142.9789,142.7266,142.7875,22471.0
2016-08-31 10:30:00,164.05,164.13,163.74,164.05,13034.0,142.7266,142.7962,142.4569,142.7266,13034.0
2016-08-31 10:40:00,164.06,164.19,164.0,164.02,17878.0,142.7353,142.8484,142.6831,142.7005,17878.0
2016-08-31 10:50:00,164.05,164.13,163.84,163.84,17373.0,142.7266,142.7962,142.5439,142.5439,17373.0
2016-08-31 11:00:00,163.82,163.93,163.67,163.67,16671.0,142.5265,142.6222,142.396,142.396,16671.0
2016-08-31 11:10:00,163.7,163.84,163.64,163.8,10168.0,142.4221,142.5439,142.3699,142.5091,10168.0
2016-08-31 11:20:00,163.85,164.15,163.82,164.15,13958.0,142.5526,142.8136,142.5265,142.8136,13958.0
2016-08-31 11:30:00,164.15,164.15,163.89,163.97,6728.0,142.8136,142.8136,142.5874,142.657,6728.0
2016-08-31 11:40:00,164.03,164.2,164.02,164.13,7850.0,142.7092,142.8571,142.7005,142.7962,7850.0
2016-08-31 11:50:00,164.12,164.17,164.0,164.04,11421.0,142.7875,142.831,142.6831,142.7179,11421.0
2016-08-31 12:00:00,164.04,164.04,163.58,163.69,33982.0,142.7179,142.7179,142.3177,142.4134,33982.0
2016-08-31 12:10:00,163.72,163.73,163.49,163.55,8950.0,142.4395,142.4482,142.2394,142.2916,8950.0
2016-08-31 12:20:00,163.56,163.71,163.55,163.7,13829.0,142.3003,142.4308,142.2916,142.4221,13829.0
2016-08-31 12:30:00,163.69,163.87,163.52,163.87,11180.0,142.4134,142.57,142.2655,142.57,11180.0
2016-08-31 12:40:00,163.9,163.9,163.73,163.8,8390.0,142.5961,142.5961,142.4482,142.5091,8390.0
2016-08-31 12:50:00,163.8,163.81,163.66,163.7,9472.0,142.5091,142.5178,142.3873,142.4221,9472.0
2016-08-31 13:00:00,163.67,163.74,163.55,163.7,9818.0,142.396,142.4569,142.2916,142.4221,9818.0
2016-08-31 13:10:00,163.66,163.71,163.54,163.67,10010.0,142.3873,142.4308,142.2829,142.396,10010.0
2016-08-31 13:20:00,163.7,163.96,163.69,163.96,14103.0,142.4221,142.6483,142.4134,142.6483,14103.0
2016-08-31 13:30:00,163.95,164.07,163.78,163.85,18499.0,142.6396,142.744,142.4917,142.5526,18499.0
2016-08-31 13:40:00,163.87,164.18,163.86,164.08,26109.0,142.57,142.8397,142.5613,142.7527,26109.0
2016-08-31 13:50:00,164.09,164.18,164.02,164.05,9789.0,142.7614,142.8397,142.7005,142.7266,9789.0
2016-08-31 14:00:00,164.03,164.54,164.03,164.46,24133.0,142.7092,143.1529,142.7092,143.0833,24133.0
2016-08-31 14:10:00,164.49,164.5,164.36,164.5,12031.0,143.1094,143.1181,142.9963,143.1181,12031.0
2016-08-31 14:20:00,164.48,164.56,164.41,164.54,40251.0,143.1007,143.1703,143.0398,143.1529,40251.0
2016-08-31 14:30:00,164.54,164.55,164.26,164.32,12656.0,143.1529,143.1616,142.9093,142.9615,12656.0
2016-08-31 14:40:00,164.31,164.35,164.24,164.34,14651.0,142.9528,142.9876,142.8919,142.9789,14651.0
2016-08-31 14:50:00,164.34,164.54,164.32,164.46,35707.0,142.9789,143.1529,142.9615,143.0833,35707.0
2016-08-31 15:00:00,164.44,164.88,164.4,164.87,38486.0,143.0659,143.4487,143.0311,143.44,38486.0
2016-08-31 15:10:00,164.86,164.96,164.71,164.8,23912.0,143.4313,143.5183,143.3008,143.3791,23912.0
2016-08-31 15:20:00,164.78,165.0,164.73,164.9,23915.0,143.3617,143.5531,143.3182,143.4661,23915.0
2016-08-31 15:30:00,164.92,165.05,164.86,165.03,19507.0,143.4835,143.5966,143.4313,143.5792,19507.0
2016-08-31 15:40:00,165.03,165.05,164.67,164.72,66308.0,143.5792,143.5966,143.266,143.3095,66308.0
2016-08-31 15:50:00,164.74,165.04,164.73,164.92,72774.0,143.3269,143.5879,143.3182,143.4835,72774.0
2016-09-01 09:30:00,165.37,166.25,165.01,165.91,31870.0,143.875,144.6406,143.5618,144.3448,31870.0
2016-09-01 09:40:00,165.78,166.14,165.55,165.7,27124.0,144.2317,144.5449,144.0316,144.1621,27124.0
2016-09-01 09:50:00,165.63,165.68,165.25,165.27,14050.0,144.1012,144.1447,143.7706,143.788,14050.0
2016-09-01 10:00:00,165.31,165.77,165.07,165.77,20130.0,143.8228,144.223,143.614,144.223,20130.0
2016-09-01 10:10:00,165.83,165.83,165.26,165.26,11791.0,144.2752,144.2752,143.7793,143.7793,11791.0
2016-09-01 10:20:00,165.09,165.25,164.72,164.74,13849.0,143.6314,143.7706,143.3095,143.3269,13849.0
2016-09-01 10:30:00,164.57,164.57,164.05,164.1,25622.0,143.179,143.179,142.7266,142.7701,25622.0
2016-09-01 10:40:00,164.06,164.41,164.02,164.24,13398.0,142.7353,143.0398,142.7005,142.8919,13398.0
2016-09-01 10:50:00,164.22,164.36,164.13,164.17,72318.0,142.8745,142.9963,142.7962,142.831,72318.0
2016-09-01 11:00:00,164.17,164.25,163.93,164.21,39055.0,142.831,142.9006,142.6222,142.8658,39055.0
2016-09-01 11:10:00,164.28,164.41,164.15,164.36,9010.0,142.9267,143.0398,142.8136,142.9963,9010.0
2016-09-01 11:20:00,164.39,164.57,164.23,164.47,14870.0,143.0224,143.179,142.8832,143.092,14870.0
2016-09-01 11:30:00,164.52,164.69,164.3,164.44,13274.0,143.1355,143.2834,142.9441,143.0659,13274.0
2016-09-01 11:40:00,164.43,164.54,164.41,164.44,8300.0,143.0572,143.1529,143.0398,143.0659,8300.0
2016-09-01 11:50:00,164.42,164.42,163.9,163.96,34866.0,143.0485,143.0485,142.5961,142.6483,34866.0
2016-09-01 12:00:00,163.96,164.22,163.85,164.03,21507.0,142.6483,142.8745,142.5526,142.7092,21507.0
2016-09-01 12:10:00,164.03,164.54,164.01,164.53,15328.0,142.7092,143.1529,142.6918,143.1442,15328.0
2016-09-01 12:20:00,164.56,164.89,164.46,164.5,33008.0,143.1703,143.4574,143.0833,143.1181,33008.0
2016-09-01 12:30:00,164.55,164.85,164.47,164.68,37443.0,143.1616,143.4226,143.092,143.2747,37443.0
2016-09-01 12:40:00,164.7,164.85,164.68,164.78,6616.0,143.2921,143.4226,143.2747,143.3617,6616.0
2016-09-01 12:50:00,164.81,164.92,164.8,164.92,29068.0,143.3878,143.4835,143.3791,143.4835,29068.0
2016-09-01 13:00:00,164.9,164.97,164.87,164.87,10307.0,143.4661,143.527,143.44,143.44,10307.0
2016-09-01 13:10:00,164.88,165.13,164.8,165.13,10564.0,143.4487,143.6662,143.3791,143.6662,10564.0
2016-09-01 13:20:00,165.18,165.24,165.05,165.2,5841.0,143.7097,143.7619,143.5966,143.7271,5841.0
2016-09-01 13:30:00,165.15,165.16,165.03,165.05,7459.0,143.6836,143.6923,143.5792,143.5966,7459.0
2016-09-01 13:40:00,165.05,165.12,164.9,165.04,5177.0,143.5966,143.6575,143.4661,143.5879,5177.0
2016-09-01 13:50:00,165.08,165.1,164.91,164.96,4846.0,143.6227,143.6401,143.4748,143.5183,4846.0
2016-09-01 14:00:00,164.92,164.92,164.39,164.4,22499.0,143.4835,143.4835,143.0224,143.0311,22499.0
2016-09-01 14:10:00,164.36,164.51,164.26,164.48,18977.0,142.9963,143.1268,142.9093,143.1007,18977.0
2016-09-01 14:20:00,164.49,164.6,164.48,164.56,21884.0,143.1094,143.2051,143.1007,143.1703,21884.0
2016-09-01 14:30:00,164.55,164.74,164.55,164.72,13287.0,143.1616,143.3269,143.1616,143.3095,13287.0
2016-09-01 14:40:00,164.75,164.96,164.74,164.89,8983.0,143.3356,143.5183,143.3269,143.4574,8983.0
2016-09-01 14:50:00,164.91,165.03,164.83,164.88,33388.0,143.4748,143.5792,143.4052,143.4487,33388.0
2016-09-01 15:00:00,164.94,164.97,164.62,164.72,25341.0,143.5009,143.527,143.2225,143.3095,25341.0
2016-09-01 15:10:00,164.72,164.89,164.68,164.83,9570.0,143.3095,143.4574,143.2747,143.4052,9570.0
2016-09-01 15:20:00,164.81,164.99,164.81,164.85,12764.0,143.3878,143.5444,143.3878,143.4226,12764.0
2016-09-01 15:30:00,164.87,165.01,164.82,164.99,26762.0,143.44,143.5618,143.3965,143.5444,26762.0
2016-09-01 15:40:00,165.0,165.38,165.0,165.37,37782.0,143.5531,143.8837,143.5531,143.875,37782.0
2016-09-01 15:50:00,165.36,165.63,165.3,165.62,117710.0,143.8663,144.1012,143.8141,144.0925,117710.0
2016-09-02 09:30:00,166.22,166.97,166.15,166.38,31987.0,144.6145,145.267,144.5536,144.7537,31987.0
2016-09-02 09:40:00,166.5,166.78,166.1,166.56,17829.0,144.8581,145.1017,144.5101,144.9103,17829.0
2016-09-02 09:50:00,166.63,166.7,166.15,166.21,14256.0,144.9712,145.0321,144.5536,144.6058,14256.0
2016-09-02 10:00:00,166.23,166.49,166.0,166.03,16637.0,144.6232,144.8494,144.4231,144.4492,16637.0
2016-09-02 10:10:00,166.13,166.2,165.76,166.11,20882.0,144.5362,144.5971,144.2143,144.5188,20882.0
2016-09-02 10:20:00,166.15,166.35,166.02,166.16,33527.0,144.5536,144.7276,144.4405,144.5623,33527.0
2016-09-02 10:30:00,166.2,166.65,166.17,166.55,16830.0,144.5971,144.9886,144.571,144.9016,16830.0
2016-09-02 10:40:00,166.62,166.75,166.55,166.75,25057.0,144.9625,145.0756,144.9016,145.0756,25057.0
2016-09-02 10:50:00,166.73,167.08,166.73,166.91,39140.0,145.0582,145.3627,145.0582,145.2148,39140.0
2016-09-02 11:00:00,166.88,166.95,166.66,166.66,16600.0,145.1887,145.2496,144.9973,144.9973,16600.0
2016-09-02 11:10:00,166.68,166.71,166.34,166.4,10400.0,145.0147,145.0408,144.7189,144.7711,10400.0
2016-09-02 11:20:00,166.38,166.47,166.32,166.45,9238.0,144.7537,144.832,144.7015,144.8146,9238.0
2016-09-02 11:30:00,166.47,166.59,166.38,166.59,5505.0,144.832,144.9364,144.7537,144.9364,5505.0
2016-09-02 11:40:00,166.56,166.6,166.4,166.4,9579.0,144.9103,144.9451,144.7711,144.7711,9579.0
2016-09-02 11:50:00,166.4,166.63,166.36,166.56,33236.0,144.7711,144.9712,144.7363,144.9103,33236.0
2016-09-02 12:00:00,166.57,166.75,166.51,166.72,19889.0,144.919,145.0756,144.8668,145.0495,19889.0
2016-09-02 12:10:00,166.7,166.85,166.57,166.59,8380.0,145.0321,145.1626,144.919,144.9364,8380.0
2016-09-02 12:20:00,166.55,166.71,166.42,166.67,9101.0,144.9016,145.0408,144.7885,145.006,9101.0
2016-09-02 12:30:00,166.66,166.66,166.52,166.59,4159.0,144.9973,144.9973,144.8755,144.9364,4159.0
2016-09-02 12:40:00,166.56,166.56,166.15,166.17,21403.0,144.9103,144.9103,144.5536,144.571,21403.0
2016-09-02 12:50:00,166.15,166.42,166.15,166.31,7688.0,144.5536,144.7885,144.5536,144.6928,7688.0
2016-09-02 13:00:00,166.28,166.28,166.16,166.26,6844.0,144.6667,144.6667,144.5623,144.6493,6844.0
2016-09-02 13:10:00,166.25,166.45,166.25,166.36,9082.0,144.6406,144.8146,144.6406,144.7363,9082.0
2016-09-02 13:20:00,166.33,166.51,166.27,166.5,11656.0,144.7102,144.8668,144.658,144.8581,11656.0
2016-09-02 13:30:00,166.5,166.57,166.4,166.43,13615.0,144.8581,144.919,144.7711,144.7972,13615.0
2016-09-02 13:40:00,166.4,166.52,166.34,166.5,7998.0,144.7711,144.8755,144.7189,144.8581,7998.0
2016-09-02 13:50:00,166.5,166.5,166.34,166.39,8780.0,144.8581,144.8581,144.7189,144.7624,8780.0
2016-09-02 14:00:00,166.37,166.42,166.31,166.33,19902.0,144.745,144.7885,144.6928,144.7102,19902.0
2016-09-02 14:10:00,166.31,166.51,166.29,166.43,10414.0,144.6928,144.8668,144.6754,144.7972,10414.0
2016-09-02 14:20:00,166.42,166.46,166.17,166.21,16018.0,144.7885,144.8233,144.571,144.6058,16018.0
2016-09-02 14:30:00,166.17,166.24,166.12,166.12,16818.0,144.571,144.6319,144.5275,144.5275,16818.0
2016-09-02 14:40:00,166.14,166.31,166.08,166.08,14110.0,144.5449,144.6928,144.4927,144.4927,14110.0
2016-09-02 14:50:00,166.07,166.14,165.97,166.01,14142.0,144.484,144.5449,144.397,144.4318,14142.0
2016-09-02 15:00:00,166.0,166.13,165.97,166.03,18340.0,144.4231,144.5362,144.397,144.4492,18340.0
2016-09-02 15:10:00,166.05,166.12,165.93,165.95,17467.0,144.4666,144.5275,144.3622,144.3796,17467.0
2016-09-02 15:20:00,165.96,166.03,165.86,165.98,27188.0,144.3883,144.4492,144.3013,144.4057,27188.0
2016-09-02 15:30:00,165.98,166.05,165.92,165.97,24918.0,144.4057,144.4666,144.3535,144.397,24918.0
2016-09-02 15:40:00,165.96,166.0,165.68,165.69,42381.0,144.3883,144.4231,144.1447,144.1534,42381.0
2016-09-02 15:50:00,165.71,165.75,165.47,165.51,212724.0,144.1708,144.2056,143.962,143.9968,212724.0
2016-09-06 09:30:00,167.1,167.1,164.83,165.07,31889.0,145.3801,145.3801,143.4052,143.614,31889.0
2016-09-06 09:40:00,165.04,165.72,164.99,165.13,19844.0,143.5879,144.1795,143.5444,143.6662,19844.0
2016-09-06 09:50:00,165.08,165.13,164.85,164.86,24538.0,143.6227,143.6662,143.4226,143.4313,24538.0
2016-09-06 10:00:00,164.85,164.92,164.18,164.57,44835.0,143.4226,143.4835,142.8397,143.179,44835.0
2016-09-06 10:10:00,164.56,164.57,164.14,164.21,30456.0,143.1703,143.179,142.8049,142.8658,30456.0
2016-09-06 10:20:00,164.26,164.44,163.94,164.05,42486.0,142.9093,143.0659,142.6309,142.7266,42486.0
2016-09-06 10:30:00,164.0,164.16,163.73,163.79,20701.0,142.6831,142.8223,142.4482,142.5004,20701.0
2016-09-06 10:40:00,163.79,164.05,163.77,163.91,18331.0,142.5004,142.7266,142.483,142.6048,18331.0
2016-09-06 10:50:00,163.95,164.29,163.89,164.15,16018.0,142.6396,142.9354,142.5874,142.8136,16018.0
2016-09-06 11:00:00,164.14,164.3,164.05,164.1,26454.0,142.8049,142.9441,142.7266,142.7701,26454.0
2016-09-06 11:10:00,164.12,164.46,164.02,164.4,21669.0,142.7875,143.0833,142.7005,143.0311,21669.0
2016-09-06 11:20:00,164.42,164.59,164.3,164.55,19703.0,143.0485,143.1964,142.9441,143.1616,19703.0
2016-09-06 11:30:00,164.55,164.75,164.55,164.75,12152.0,143.1616,143.3356,143.1616,143.3356,12152.0
2016-09-06 11:40:00,164.76,164.81,164.56,164.56,25527.0,143.3443,143.3878,143.1703,143.1703,25527.0
2016-09-06 11:50:00,164.57,164.65,164.49,164.65,12467.0,143.179,143.2486,143.1094,143.2486,12467.0
2016-09-06 12:00:00,164.64,164.67,164.56,164.66,15477.0,143.2399,143.266,143.1703,143.2573,15477.0
2016-09-06 12:10:00,164.67,164.73,164.57,164.67,15293.0,143.266,143.3182,143.179,143.266,15293.0
2016-09-06 12:20:00,164.67,164.68,164.56,164.58,14892.0,143.266,143.2747,143.1703,143.1877,14892.0
2016-09-06 12:30:00,164.57,164.71,164.51,164.53,13378.0,143.179,143.3008,143.1268,143.1442,13378.0
2016-09-06 12:40:00,164.53,164.67,164.45,164.64,16328.0,143.1442,143.266,143.0746,143.2399,16328.0
2016-09-06 12:50:00,164.64,164.67,164.52,164.54,13265.0,143.2399,143.266,143.1355,143.1529,13265.0
2016-09-06 13:00:00,164.56,164.6,164.46,164.46,14434.0,143.1703,143.2051,143.0833,143.0833,14434.0
2016-09-06 13:10:00,164.49,164.49,164.38,164.45,20507.0,143.1094,143.1094,143.0137,143.0746,20507.0
2016-09-06 13:20:00,164.43,164.49,164.39,164.41,10729.0,143.0572,143.1094,143.0224,143.0398,10729.0
2016-09-06 13:30:00,164.43,164.43,164.3,164.38,17523.0,143.0572,143.0572,142.9441,143.0137,17523.0
2016-09-06 13:40:00,164.38,164.56,164.36,164.43,13840.0,143.0137,143.1703,142.9963,143.0572,13840.0
2016-09-06 13:50:00,164.46,164.46,164.32,164.34,15799.0,143.0833,143.0833,142.9615,142.9789,15799.0
2016-09-06 14:00:00,164.36,164.5,164.33,164.44,14133.0,142.9963,143.1181,142.9702,143.0659,14133.0
2016-09-06 14:10:00,164.45,164.56,164.42,164.54,15281.0,143.0746,143.1703,143.0485,143.1529,15281.0
2016-09-06 14:20:00,164.56,164.7,164.56,164.67,12872.0,143.1703,143.2921,143.1703,143.266,12872.0
2016-09-06 14:30:00,164.71,164.77,164.68,164.77,13656.0,143.3008,143.353,143.2747,143.353,13656.0
2016-09-06 14:40:00,164.76,164.81,164.67,164.74,14628.0,143.3443,143.3878,143.266,143.3269,14628.0
2016-09-06 14:50:00,164.74,164.82,164.7,164.79,11428.0,143.3269,143.3965,143.2921,143.3704,11428.0
2016-09-06 15:00:00,164.78,164.84,164.76,164.79,15753.0,143.3617,143.4139,143.3443,143.3704,15753.0
2016-09-06 15:10:00,164.78,164.82,164.76,164.8,16759.0,143.3617,143.3965,143.3443,143.3791,16759.0
2016-09-06 15:20:00,164.81,164.84,164.77,164.84,17585.0,143.3878,143.4139,143.353,143.4139,17585.0
2016-09-06 15:30:00,164.83,164.84,164.77,164.81,19380.0,143.4052,143.4139,143.353,143.3878,19380.0
2016-09-06 15:40:00,164.8,164.84,164.78,164.8,22927.0,143.3791,143.4139,143.3617,143.3791,22927.0
2016-09-06 15:50:00,164.8,164.84,164.76,164.83,81902.0,143.3791,143.4139,143.3443,143.4052,81902.0
2016-09-07 09:30:00,164.48,164.8,163.95,164.44,17678.0,143.1007,143.3791,142.6396,143.0659,17678.0
2016-09-07 09:40:00,164.43,164.79,164.41,164.51,11053.0,143.0572,143.3704,143.0398,143.1268,11053.0
2016-09-07 09:50:00,164.55,164.7,164.39,164.7,16664.0,143.1616,143.2921,143.0224,143.2921,16664.0
2016-09-07 10:00:00,164.62,164.94,164.51,164.76,26705.0,143.2225,143.5009,143.1268,143.3443,26705.0
2016-09-07 10:10:00,164.82,165.14,164.82,164.87,11348.0,143.3965,143.6749,143.3965,143.44,11348.0
2016-09-07 10:20:00,164.91,165.42,164.91,165.35,9534.0,143.4748,143.9185,143.4748,143.8576,9534.0
2016-09-07 10:30:00,165.33,165.37,165.22,165.35,14000.0,143.8402,143.875,143.7445,143.8576,14000.0
2016-09-07 10:40:00,165.37,165.41,165.14,165.14,17183.0,143.875,143.9098,143.6749,143.6749,17183.0
2016-09-07 10:50:00,165.14,165.14,164.85,164.85,12398.0,143.6749,143.6749,143.4226,143.4226,12398.0
2016-09-07 11:00:00,164.85,164.96,164.83,164.92,8620.0,143.4226,143.5183,143.4052,143.4835,8620.0
2016-09-07 11:10:00,164.93,164.93,164.72,164.72,18975.0,143.4922,143.4922,143.3095,143.3095,18975.0
2016-09-07 11:20:00,164.66,164.77,164.55,164.66,11944.0,143.2573,143.353,143.1616,143.2573,11944.0
2016-09-07 11:30:00,164.64,164.74,164.54,164.6,8893.0,143.2399,143.3269,143.1529,143.2051,8893.0
2016-09-07 11:40:00,164.63,164.72,164.45,164.54,11978.0,143.2312,143.3095,143.0746,143.1529,11978.0
2016-09-07 11:50:00,164.54,164.67,164.54,164.64,6441.0,143.1529,143.266,143.1529,143.2399,6441.0
2016-09-07 12:00:00,164.67,164.83,164.6,164.71,10893.0,143.266,143.4052,143.2051,143.3008,10893.0
2016-09-07 12:10:00,164.71,164.71,164.41,164.41,11169.0,143.3008,143.3008,143.0398,143.0398,11169.0
2016-09-07 12:20:00,164.46,164.61,164.41,164.61,7390.0,143.0833,143.2138,143.0398,143.2138,7390.0
2016-09-07 12:30:00,164.63,164.67,164.48,164.59,6800.0,143.2312,143.266,143.1007,143.1964,6800.0
2016-09-07 12:40:00,164.61,164.82,164.61,164.63,8045.0,143.2138,143.3965,143.2138,143.2312,8045.0
2016-09-07 12:50:00,164.61,164.75,164.6,164.75,14080.0,143.2138,143.3356,143.2051,143.3356,14080.0
2016-09-07 13:00:00,164.75,164.83,164.7,164.73,17733.0,143.3356,143.4052,143.2921,143.3182,17733.0
2016-09-07 13:10:00,164.75,164.96,164.72,164.91,14506.0,143.3356,143.5183,143.3095,143.4748,14506.0
2016-09-07 13:20:00,164.92,165.13,164.86,165.08,20553.0,143.4835,143.6662,143.4313,143.6227,20553.0
2016-09-07 13:30:00,165.12,165.13,165.03,165.04,6744.0,143.6575,143.6662,143.5792,143.5879,6744.0
2016-09-07 13:40:00,165.04,165.25,165.01,165.16,7265.0,143.5879,143.7706,143.5618,143.6923,7265.0
2016-09-07 13:50:00,165.2,165.33,165.18,165.25,11817.0,143.7271,143.8402,143.7097,143.7706,11817.0
2016-09-07 14:00:00,165.25,165.29,165.12,165.12,11893.0,143.7706,143.8054,143.6575,143.6575,11893.0
2016-09-07 14:10:00,165.11,165.31,165.05,165.28,26591.0,143.6488,143.8228,143.5966,143.7967,26591.0
2016-09-07 14:20:00,165.29,165.33,165.19,165.22,12974.0,143.8054,143.8402,143.7184,143.7445,12974.0
2016-09-07 14:30:00,165.24,165.25,165.11,165.19,14634.0,143.7619,143.7706,143.6488,143.7184,14634.0
2016-09-07 14:40:00,165.18,165.26,165.17,165.23,12839.0,143.7097,143.7793,143.701,143.7532,12839.0
2016-09-07 14:50:00,165.21,165.3,165.13,165.28,18086.0,143.7358,143.8141,143.6662,143.7967,18086.0
2016-09-07 15:00:00,165.28,165.34,165.28,165.33,17194.0,143.7967,143.8489,143.7967,143.8402,17194.0
2016-09-07 15:10:00,165.33,165.34,165.18,165.18,16158.0,143.8402,143.8489,143.7097,143.7097,16158.0
2016-09-07 15:20:00,165.17,165.17,165.06,165.08,22619.0,143.701,143.701,143.6053,143.6227,22619.0
2016-09-07 15:30:00,165.1,165.18,165.01,165.02,34390.0,143.6401,143.7097,143.5618,143.5705,34390.0
2016-09-07 15:40:00,165.03,165.16,165.02,165.11,34685.0,143.5792,143.6923,143.5705,143.6488,34685.0
2016-09-07 15:50:00,165.09,165.26,165.09,165.25,82412.0,143.6314,143.7793,143.6314,143.7706,82412.0
2016-09-08 09:30:00,163.91,164.98,163.84,164.78,28121.0,142.9496,143.8828,142.8886,143.7084,28121.0
2016-09-08 09:40:00,164.68,165.27,164.61,164.85,14490.0,143.6212,144.1357,143.5601,143.7694,14490.0
2016-09-08 09:50:00,164.82,165.3,164.72,165.19,19105.0,143.7433,144.1619,143.6561,144.0659,19105.0
2016-09-08 10:00:00,165.14,165.28,165.05,165.05,10703.0,144.0223,144.1444,143.9439,143.9439,10703.0
2016-09-08 10:10:00,165.04,165.37,165.0,165.23,12758.0,143.9351,144.2229,143.9002,144.1008,12758.0
2016-09-08 10:20:00,165.24,165.37,165.17,165.34,14031.0,144.1096,144.2229,144.0485,144.1968,14031.0
2016-09-08 10:30:00,165.36,165.81,165.35,165.75,21071.0,144.2142,144.6067,144.2055,144.5543,21071.0
2016-09-08 10:40:00,165.76,165.78,165.57,165.62,14820.0,144.5631,144.5805,144.3974,144.441,14820.0
2016-09-08 10:50:00,165.6,165.64,165.51,165.55,14931.0,144.4235,144.4584,144.345,144.3799,14931.0
2016-09-08 11:00:00,165.57,165.83,165.53,165.61,14903.0,144.3974,144.6241,144.3625,144.4322,14903.0
2016-09-08 11:10:00,165.65,165.67,165.41,165.47,11332.0,144.4671,144.4846,144.2578,144.3101,11332.0
2016-09-08 11:20:00,165.5,165.63,165.5,165.56,6561.0,144.3363,144.4497,144.3363,144.3886,6561.0
2016-09-08 11:30:00,165.58,165.58,165.34,165.47,10450.0,144.4061,144.4061,144.1968,144.3101,10450.0
2016-09-08 11:40:00,165.48,165.62,165.4,165.53,7905.0,144.3189,144.441,144.2491,144.3625,7905.0
2016-09-08 11:50:00,165.52,165.61,165.47,165.59,6364.0,144.3537,144.4322,144.3101,144.4148,6364.0
2016-09-08 12:00:00,165.58,165.6,165.42,165.56,7258.0,144.4061,144.4235,144.2665,144.3886,7258.0
2016-09-08 12:10:00,165.57,165.65,165.49,165.65,6441.0,144.3974,144.4671,144.3276,144.4671,6441.0
2016-09-08 12:20:00,165.63,165.74,165.49,165.55,7609.0,144.4497,144.5456,144.3276,144.3799,7609.0
2016-09-08 12:30:00,165.5,165.59,165.44,165.56,3695.0,144.3363,144.4148,144.284,144.3886,3695.0
2016-09-08 12:40:00,165.58,165.71,165.5,165.65,6733.0,144.4061,144.5195,144.3363,144.4671,6733.0
2016-09-08 12:50:00,165.65,165.67,165.55,165.57,7261.0,144.4671,144.4846,144.3799,144.3974,7261.0
2016-09-08 13:00:00,165.56,165.61,165.5,165.59,6526.0,144.3886,144.4322,144.3363,144.4148,6526.0
2016-09-08 13:10:00,165.52,165.55,165.42,165.46,5036.0,144.3537,144.3799,144.2665,144.3014,5036.0
2016-09-08 13:20:00,165.45,165.6,165.44,165.49,8330.0,144.2927,144.4235,144.284,144.3276,8330.0
2016-09-08 13:30:00,165.48,165.49,165.31,165.33,7155.0,144.3189,144.3276,144.1706,144.188,7155.0
2016-09-08 13:40:00,165.31,165.39,165.3,165.39,4915.0,144.1706,144.2404,144.1619,144.2404,4915.0
2016-09-08 13:50:00,165.34,165.43,165.26,165.36,8920.0,144.1968,144.2753,144.127,144.2142,8920.0
2016-09-08 14:00:00,165.36,165.44,165.3,165.36,10114.0,144.2142,144.284,144.1619,144.2142,10114.0
2016-09-08 14:10:00,165.35,165.41,165.32,165.39,9147.0,144.2055,144.2578,144.1793,144.2404,9147.0
2016-09-08 14:20:00,165.4,165.79,165.4,165.69,19581.0,144.2491,144.5892,144.2491,144.502,19581.0
2016-09-08 14:30:00,165.7,165.78,165.6,165.69,10568.0,144.5107,144.5805,144.4235,144.502,10568.0
2016-09-08 14:40:00,165.7,165.86,165.7,165.82,10739.0,144.5107,144.6503,144.5107,144.6154,10739.0
2016-09-08 14:50:00,165.8,165.85,165.74,165.83,10176.0,144.5979,144.6416,144.5456,144.6241,10176.0
2016-09-08 15:00:00,165.81,165.83,165.73,165.78,13257.0,144.6067,144.6241,144.5369,144.5805,13257.0
2016-09-08 15:10:00,165.78,165.82,165.63,165.65,15949.0,144.5805,144.6154,144.4497,144.4671,15949.0
2016-09-08 15:20:00,165.65,165.85,165.61,165.62,32955.0,144.4671,144.6416,144.4322,144.441,32955.0
2016-09-08 15:30:00,165.61,165.68,165.5,165.54,23143.0,144.4322,144.4933,144.3363,144.3712,23143.0
2016-09-08 15:40:00,165.54,165.66,165.43,165.56,34013.0,144.3712,144.4758,144.2753,144.3886,34013.0
2016-09-08 15:50:00,165.56,165.57,165.37,165.39,72375.0,144.3886,144.3974,144.2229,144.2404,72375.0
2016-09-09 09:30:00,164.1,165.19,164.04,164.74,27770.0,143.1153,144.0659,143.063,143.6735,27770.0
2016-09-09 09:40:00,164.81,164.91,164.25,164.83,70952.0,143.7345,143.8218,143.2462,143.752,70952.0
2016-09-09 09:50:00,164.83,164.97,164.6,164.84,36302.0,143.752,143.8741,143.5514,143.7607,36302.0
2016-09-09 10:00:00,164.85,164.92,164.57,164.73,29889.0,143.7694,143.8305,143.5252,143.6648,29889.0
2016-09-09 10:10:00,164.65,164.65,164.15,164.15,13160.0,143.595,143.595,143.1589,143.1589,13160.0
2016-09-09 10:20:00,164.17,164.29,164.05,164.05,9404.0,143.1764,143.281,143.0717,143.0717,9404.0
2016-09-09 10:30:00,164.05,164.35,163.94,164.04,10790.0,143.0717,143.3334,142.9758,143.063,10790.0
2016-09-09 10:40:00,164.06,164.13,163.65,163.67,35756.0,143.0805,143.1415,142.7229,142.7403,35756.0
2016-09-09 10:50:00,163.62,163.66,163.45,163.52,12713.0,142.6967,142.7316,142.5485,142.6095,12713.0
2016-09-09 11:00:00,163.54,163.67,163.39,163.67,17227.0,142.6269,142.7403,142.4961,142.7403,17227.0
2016-09-09 11:10:00,163.67,163.69,163.58,163.69,16901.0,142.7403,142.7578,142.6618,142.7578,16901.0
2016-09-09 11:20:00,163.65,163.71,163.56,163.65,18505.0,142.7229,142.7752,142.6444,142.7229,18505.0
2016-09-09 11:30:00,163.64,163.66,163.4,163.51,11615.0,142.7142,142.7316,142.5048,142.6008,11615.0
2016-09-09 11:40:00,163.53,163.53,163.21,163.3,9169.0,142.6182,142.6182,142.3391,142.4176,9169.0
2016-09-09 11:50:00,163.28,163.32,162.78,162.92,12290.0,142.4002,142.4351,141.9641,142.0862,12290.0
2016-09-09 12:00:00,162.94,163.09,162.9,163.0,25673.0,142.1037,142.2345,142.0688,142.156,25673.0
2016-09-09 12:10:00,162.97,163.01,162.73,162.75,34956.0,142.1298,142.1647,141.9205,141.938,34956.0
2016-09-09 12:20:00,162.75,162.96,162.7,162.89,11098.0,141.938,142.1211,141.8944,142.0601,11098.0
2016-09-09 12:30:00,162.87,162.97,162.82,162.9,13784.0,142.0426,142.1298,141.999,142.0688,13784.0
2016-09-09 12:40:00,162.88,163.02,162.79,162.97,24384.0,142.0513,142.1734,141.9729,142.1298,24384.0
2016-09-09 12:50:00,162.91,162.92,162.77,162.86,10830.0,142.0775,142.0862,141.9554,142.0339,10830.0
2016-09-09 13:00:00,162.86,162.95,162.84,162.9,6643.0,142.0339,142.1124,142.0165,142.0688,6643.0
2016-09-09 13:10:00,162.87,162.87,162.52,162.66,8274.0,142.0426,142.0426,141.7374,141.8595,8274.0
2016-09-09 13:20:00,162.66,162.79,162.58,162.77,8674.0,141.8595,141.9729,141.7897,141.9554,8674.0
2016-09-09 13:30:00,162.76,162.76,162.62,162.7,23545.0,141.9467,141.9467,141.8246,141.8944,23545.0
2016-09-09 13:40:00,162.68,162.7,162.26,162.34,27354.0,141.8769,141.8944,141.5106,141.5804,27354.0
2016-09-09 13:50:00,162.31,162.63,162.24,162.53,9555.0,141.5542,141.8333,141.4932,141.7461,9555.0
2016-09-09 14:00:00,162.54,162.54,162.03,162.14,15397.0,141.7548,141.7548,141.31,141.406,15397.0
2016-09-09 14:10:00,162.15,162.34,162.09,162.33,15360.0,141.4147,141.5804,141.3624,141.5717,15360.0
2016-09-09 14:20:00,162.31,162.5,162.28,162.46,11045.0,141.5542,141.7199,141.5281,141.6851,11045.0
2016-09-09 14:30:00,162.4,162.45,162.23,162.31,16858.0,141.6327,141.6763,141.4845,141.5542,16858.0
2016-09-09 14:40:00,162.28,162.31,162.08,162.16,33336.0,141.5281,141.5542,141.3536,141.4234,33336.0
2016-09-09 14:50:00,162.17,162.44,162.08,162.34,26454.0,141.4321,141.6676,141.3536,141.5804,26454.0
2016-09-09 15:00:00,162.37,162.38,161.98,162.17,20019.0,141.6066,141.6153,141.2664,141.4321,20019.0
2016-09-09 15:10:00,162.18,162.36,161.87,162.28,24930.0,141.4409,141.5978,141.1705,141.5281,24930.0
2016-09-09 15:20:00,162.26,162.37,162.1,162.22,28602.0,141.5106,141.6066,141.3711,141.4757,28602.0
2016-09-09 15:30:00,162.21,162.25,161.7,161.76,39121.0,141.467,141.5019,141.0222,141.0746,39121.0
2016-09-09 15:40:00,161.76,161.78,161.22,161.32,80383.0,141.0746,141.092,140.6036,140.6908,80383.0
2016-09-09 15:50:00,161.31,161.44,160.82,160.82,183000.0,140.6821,140.7955,140.2548,140.2548,183000.0
2016-09-12 09:30:00,160.2,161.11,160.06,161.1,26426.0,139.7141,140.5077,139.592,140.499,26426.0
2016-09-12 09:40:00,161.01,161.12,160.41,160.6,23753.0,140.4205,140.5164,139.8972,140.0629,23753.0
2016-09-12 09:50:00,160.54,161.44,160.3,161.39,40658.0,140.0106,140.7955,139.8013,140.7519,40658.0
2016-09-12 10:00:00,161.32,161.49,161.12,161.38,23756.0,140.6908,140.8391,140.5164,140.7432,23756.0
2016-09-12 10:10:00,161.4,161.58,161.24,161.58,17430.0,140.7606,140.9176,140.6211,140.9176,17430.0
2016-09-12 10:20:00,161.55,162.01,161.55,161.92,14527.0,140.8914,141.2926,140.8914,141.2141,14527.0
2016-09-12 10:30:00,161.94,162.04,161.49,161.59,20366.0,141.2316,141.3188,140.8391,140.9263,20366.0
2016-09-12 10:40:00,161.64,161.84,161.49,161.5,10467.0,140.9699,141.1443,140.8391,140.8478,10467.0
2016-09-12 10:50:00,161.52,161.93,161.49,161.83,22339.0,140.8653,141.2228,140.8391,141.1356,22339.0
2016-09-12 11:00:00,161.86,162.05,161.81,161.87,18585.0,141.1618,141.3275,141.1182,141.1705,18585.0
2016-09-12 11:10:00,161.9,162.07,161.65,162.02,15865.0,141.1967,141.3449,140.9786,141.3013,15865.0
2016-09-12 11:20:00,161.99,162.52,161.92,162.22,17999.0,141.2752,141.7374,141.2141,141.4757,17999.0
2016-09-12 11:30:00,162.25,162.53,161.99,162.46,13342.0,141.5019,141.7461,141.2752,141.6851,13342.0
2016-09-12 11:40:00,162.5,162.56,162.37,162.39,7751.0,141.7199,141.7723,141.6066,141.624,7751.0
2016-09-12 11:50:00,162.42,162.6,162.42,162.5,16080.0,141.6502,141.8072,141.6502,141.7199,16080.0
2016-09-12 12:00:00,162.5,162.5,162.33,162.4,5709.0,141.7199,141.7199,141.5717,141.6327,5709.0
2016-09-12 12:10:00,162.39,162.43,161.86,161.96,55972.0,141.624,141.6589,141.1618,141.249,55972.0
2016-09-12 12:20:00,161.97,162.2,161.96,162.2,9933.0,141.2577,141.4583,141.249,141.4583,9933.0
2016-09-12 12:30:00,162.21,162.3,162.15,162.17,13982.0,141.467,141.5455,141.4147,141.4321,13982.0
2016-09-12 12:40:00,162.18,162.23,162.03,162.2,15926.0,141.4409,141.4845,141.31,141.4583,15926.0
2016-09-12 12:50:00,162.2,162.55,162.19,162.51,18582.0,141.4583,141.7635,141.4496,141.7287,18582.0
2016-09-12 13:00:00,162.56,162.56,162.38,162.48,14239.0,141.7723,141.7723,141.6153,141.7025,14239.0
2016-09-12 13:10:00,162.52,163.08,162.51,162.56,25038.0,141.7374,142.2258,141.7287,141.7723,25038.0
2016-09-12 13:20:00,162.52,162.73,162.13,162.17,14543.0,141.7374,141.9205,141.3973,141.4321,14543.0
2016-09-12 13:30:00,162.14,162.23,161.84,162.13,11714.0,141.406,141.4845,141.1443,141.3973,11714.0
2016-09-12 13:40:00,162.15,162.75,162.04,162.75,12720.0,141.4147,141.938,141.3188,141.938,12720.0
2016-09-12 13:50:00,162.77,163.13,162.71,163.05,24830.0,141.9554,142.2694,141.9031,142.1996,24830.0
2016-09-12 14:00:00,163.06,163.5,163.01,163.36,26018.0,142.2083,142.5921,142.1647,142.47,26018.0
2016-09-12 14:10:00,163.37,163.82,163.37,163.8,45751.0,142.4787,142.8711,142.4787,142.8537,45751.0
2016-09-12 14:20:00,163.79,164.0,163.63,163.68,18530.0,142.845,143.0281,142.7054,142.749,18530.0
2016-09-12 14:30:00,163.67,164.07,163.6,164.0,18581.0,142.7403,143.0892,142.6793,143.0281,18581.0
2016-09-12 14:40:00,164.0,164.01,163.6,163.65,21574.0,143.0281,143.0368,142.6793,142.7229,21574.0
2016-09-12 14:50:00,163.63,163.71,163.57,163.64,11385.0,142.7054,142.7752,142.6531,142.7142,11385.0
2016-09-12 15:00:00,163.63,163.82,163.62,163.78,16149.0,142.7054,142.8711,142.6967,142.8363,16149.0
2016-09-12 15:10:00,163.78,163.86,163.48,163.48,18122.0,142.8363,142.906,142.5746,142.5746,18122.0
2016-09-12 15:20:00,163.45,163.77,163.38,163.7,21331.0,142.5485,142.8275,142.4874,142.7665,21331.0
2016-09-12 15:30:00,163.73,163.74,163.47,163.52,36099.0,142.7927,142.8014,142.5659,142.6095,36099.0
2016-09-12 15:40:00,163.54,163.8,163.28,163.36,44522.0,142.6269,142.8537,142.4002,142.47,44522.0
2016-09-12 15:50:00,163.38,163.41,163.18,163.29,103458.0,142.4874,142.5136,142.313,142.4089,103458.0
2016-09-13 09:30:00,161.63,161.96,161.4,161.96,25266.0,140.9612,141.249,140.7606,141.249,25266.0
2016-09-13 09:40:00,161.91,161.98,161.15,161.27,12077.0,141.2054,141.2664,140.5426,140.6472,12077.0
2016-09-13 09:50:00,161.19,161.21,160.45,160.45,22924.0,140.5775,140.5949,139.9321,139.9321,22924.0
2016-09-13 10:00:00,160.52,161.01,160.2,160.9,25267.0,139.9931,140.4205,139.7141,140.3245,25267.0
2016-09-13 10:10:00,160.93,161.49,160.79,161.14,21265.0,140.3507,140.8391,140.2286,140.5339,21265.0
2016-09-13 10:20:00,161.1,161.13,160.62,160.64,22766.0,140.499,140.5251,140.0803,140.0978,22766.0
2016-09-13 10:30:00,160.68,160.9,160.49,160.82,12692.0,140.1327,140.3245,139.967,140.2548,12692.0
2016-09-13 10:40:00,160.91,161.03,160.51,160.62,8038.0,140.3333,140.4379,139.9844,140.0803,8038.0
2016-09-13 10:50:00,160.62,160.69,160.4,160.42,9639.0,140.0803,140.1414,139.8885,139.9059,9639.0
2016-09-13 11:00:00,160.41,160.52,160.36,160.4,7201.0,139.8972,139.9931,139.8536,139.8885,7201.0
2016-09-13 11:10:00,160.41,160.41,160.06,160.06,20320.0,139.8972,139.8972,139.592,139.592,20320.0
2016-09-13 11:20:00,160.05,160.38,160.04,160.21,18950.0,139.5832,139.871,139.5745,139.7228,18950.0
2016-09-13 11:30:00,160.2,160.27,159.82,159.98,44601.0,139.7141,139.7751,139.3827,139.5222,44601.0
2016-09-13 11:40:00,159.9,160.14,159.78,159.83,15349.0,139.4524,139.6617,139.3478,139.3914,15349.0
2016-09-13 11:50:00,159.84,159.98,159.77,159.98,11800.0,139.4001,139.5222,139.339,139.5222,11800.0
2016-09-13 12:00:00,160.0,160.15,159.91,159.96,23862.0,139.5396,139.6705,139.4611,139.5047,23862.0
2016-09-13 12:10:00,159.96,160.26,159.86,160.06,24376.0,139.5047,139.7664,139.4175,139.592,24376.0
2016-09-13 12:20:00,160.05,160.12,159.71,159.74,12374.0,139.5832,139.6443,139.2867,139.3129,12374.0
2016-09-13 12:30:00,159.71,159.89,159.68,159.89,5602.0,139.2867,139.4437,139.2606,139.4437,5602.0
2016-09-13 12:40:00,159.91,159.91,159.68,159.68,13681.0,139.4611,139.4611,139.2606,139.2606,13681.0
2016-09-13 12:50:00,159.69,159.71,159.36,159.5,26555.0,139.2693,139.2867,138.9815,139.1036,26555.0
2016-09-13 13:00:00,159.52,159.59,159.28,159.55,12208.0,139.121,139.1821,138.9117,139.1472,12208.0
2016-09-13 13:10:00,159.59,160.01,159.52,159.96,19919.0,139.1821,139.5484,139.121,139.5047,19919.0
2016-09-13 13:20:00,160.0,160.62,159.96,160.62,33460.0,139.5396,140.0803,139.5047,140.0803,33460.0
2016-09-13 13:30:00,160.69,160.94,160.39,160.56,21037.0,140.1414,140.3594,139.8798,140.028,21037.0
2016-09-13 13:40:00,160.52,160.66,160.29,160.34,8403.0,139.9931,140.1152,139.7925,139.8362,8403.0
2016-09-13 13:50:00,160.4,160.44,159.93,160.15,15098.0,139.8885,139.9234,139.4786,139.6705,15098.0
2016-09-13 14:00:00,160.08,160.13,159.87,160.01,33949.0,139.6094,139.653,139.4263,139.5484,33949.0
2016-09-13 14:10:00,159.99,160.0,159.64,159.8,16686.0,139.5309,139.5396,139.2257,139.3652,16686.0
2016-09-13 14:20:00,159.78,159.86,159.62,159.68,21457.0,139.3478,139.4175,139.2082,139.2606,21457.0
2016-09-13 14:30:00,159.66,159.95,159.59,159.95,15301.0,139.2431,139.496,139.1821,139.496,15301.0
2016-09-13 14:40:00,159.97,160.16,159.94,160.05,27255.0,139.5135,139.6792,139.4873,139.5832,27255.0
2016-09-13 14:50:00,160.1,160.11,159.71,159.72,23853.0,139.6268,139.6356,139.2867,139.2954,23853.0
2016-09-13 15:00:00,159.69,159.82,159.63,159.78,18793.0,139.2693,139.3827,139.2169,139.3478,18793.0
2016-09-13 15:10:00,159.76,160.22,159.55,160.21,24745.0,139.3303,139.7315,139.1472,139.7228,24745.0
2016-09-13 15:20:00,160.22,160.69,160.1,160.56,38952.0,139.7315,140.1414,139.6268,140.028,38952.0
2016-09-13 15:30:00,160.56,160.84,160.48,160.72,49674.0,140.028,140.2722,139.9583,140.1676,49674.0
2016-09-13 15:40:00,160.72,160.73,160.18,160.53,78886.0,140.1676,140.1763,139.6966,140.0019,78886.0
2016-09-13 15:50:00,160.49,160.82,160.22,160.32,89595.0,139.967,140.2548,139.7315,139.8187,89595.0
2016-09-14 09:30:00,160.06,160.66,159.67,160.36,18267.0,139.592,140.1152,139.2518,139.8536,18267.0
2016-09-14 09:40:00,160.29,160.29,159.71,159.8,11324.0,139.7925,139.7925,139.2867,139.3652,11324.0
2016-09-14 09:50:00,159.75,159.89,159.45,159.69,21027.0,139.3216,139.4437,139.06,139.2693,21027.0
2016-09-14 10:00:00,159.61,160.24,159.4,160.11,47278.0,139.1995,139.7489,139.0164,139.6356,47278.0
2016-09-14 10:10:00,160.11,160.57,160.1,160.27,12819.0,139.6356,140.0367,139.6268,139.7751,12819.0
2016-09-14 10:20:00,160.26,160.46,160.08,160.37,25409.0,139.7664,139.9408,139.6094,139.8623,25409.0
2016-09-14 10:30:00,160.45,160.6,160.22,160.31,36302.0,139.9321,140.0629,139.7315,139.81,36302.0
2016-09-14 10:40:00,160.29,160.29,160.03,160.07,14028.0,139.7925,139.7925,139.5658,139.6007,14028.0
2016-09-14 10:50:00,160.07,160.07,159.5,159.52,11083.0,139.6007,139.6007,139.1036,139.121,11083.0
2016-09-14 11:00:00,159.63,159.96,159.63,159.79,15060.0,139.2169,139.5047,139.2169,139.3565,15060.0
2016-09-14 11:10:00,159.79,159.96,159.48,159.89,17466.0,139.3565,139.5047,139.0861,139.4437,17466.0
2016-09-14 11:20:00,160.0,160.35,160.0,160.16,31485.0,139.5396,139.8449,139.5396,139.6792,31485.0
2016-09-14 11:30:00,160.1,160.14,159.89,160.14,6801.0,139.6268,139.6617,139.4437,139.6617,6801.0
2016-09-14 11:40:00,160.25,160.33,160.1,160.11,6128.0,139.7577,139.8274,139.6268,139.6356,6128.0
2016-09-14 11:50:00,160.1,160.45,160.07,160.43,5895.0,139.6268,139.9321,139.6007,139.9146,5895.0
2016-09-14 12:00:00,160.47,160.5,160.12,160.29,9245.0,139.9495,139.9757,139.6443,139.7925,9245.0
2016-09-14 12:10:00,160.31,160.41,160.19,160.36,7502.0,139.81,139.8972,139.7053,139.8536,7502.0
2016-09-14 12:20:00,160.42,160.49,160.39,160.45,10255.0,139.9059,139.967,139.8798,139.9321,10255.0
2016-09-14 12:30:00,160.46,160.47,160.16,160.16,9469.0,139.9408,139.9495,139.6792,139.6792,9469.0
2016-09-14 12:40:00,160.15,160.3,160.01,160.12,13404.0,139.6705,139.8013,139.5484,139.6443,13404.0
2016-09-14 12:50:00,160.17,160.35,160.12,160.33,11779.0,139.6879,139.8449,139.6443,139.8274,11779.0
2016-09-14 13:00:00,160.32,160.43,160.27,160.43,3899.0,139.8187,139.9146,139.7751,139.9146,3899.0
2016-09-14 13:10:00,160.43,160.46,160.25,160.33,10515.0,139.9146,139.9408,139.7577,139.8274,10515.0
2016-09-14 13:20:00,160.31,160.51,160.23,160.38,13345.0,139.81,139.9844,139.7402,139.871,13345.0
2016-09-14 13:30:00,160.36,160.5,160.26,160.33,7033.0,139.8536,139.9757,139.7664,139.8274,7033.0
2016-09-14 13:40:00,160.29,160.42,160.07,160.09,13514.0,139.7925,139.9059,139.6007,139.6181,13514.0
2016-09-14 13:50:00,160.02,160.18,159.97,160.04,5426.0,139.5571,139.6966,139.5135,139.5745,5426.0
2016-09-14 14:00:00,160.04,160.22,159.73,159.73,10213.0,139.5745,139.7315,139.3042,139.3042,10213.0
2016-09-14 14:10:00,159.76,159.83,159.56,159.79,27201.0,139.3303,139.3914,139.1559,139.3565,27201.0
2016-09-14 14:20:00,159.77,159.91,159.62,159.84,20549.0,139.339,139.4611,139.2082,139.4001,20549.0
2016-09-14 14:30:00,159.82,159.82,159.6,159.66,9774.0,139.3827,139.3827,139.1908,139.2431,9774.0
2016-09-14 14:40:00,159.69,160.0,159.68,159.8,7930.0,139.2693,139.5396,139.2606,139.3652,7930.0
2016-09-14 14:50:00,159.8,159.99,159.72,159.95,8629.0,139.3652,139.5309,139.2954,139.496,8629.0
2016-09-14 15:00:00,159.93,159.98,159.63,159.71,14474.0,139.4786,139.5222,139.2169,139.2867,14474.0
2016-09-14 15:10:00,159.69,159.71,159.46,159.5,17677.0,139.2693,139.2867,139.0687,139.1036,17677.0
2016-09-14 15:20:00,159.49,159.56,159.05,159.11,33175.0,139.0949,139.1559,138.7111,138.7634,33175.0
2016-09-14 15:30:00,159.14,159.47,159.14,159.38,32006.0,138.7896,139.0774,138.7896,138.9989,32006.0
2016-09-14 15:40:00,159.4,159.78,159.37,159.76,30490.0,139.0164,139.3478,138.9902,139.3303,30490.0
2016-09-14 15:50:00,159.75,159.76,159.26,159.45,133766.0,139.3216,139.3303,138.8943,139.06,133766.0
2016-09-15 09:30:00,159.0,159.33,158.52,158.88,30381.0,138.6675,138.9553,138.2489,138.5629,30381.0
2016-09-15 09:40:00,158.8,159.47,158.65,159.2,21126.0,138.4931,139.0774,138.3623,138.8419,21126.0
2016-09-15 09:50:00,159.2,159.39,158.68,158.77,26425.0,138.8419,139.0076,138.3884,138.4669,26425.0
2016-09-15 10:00:00,158.76,159.37,158.61,159.24,22608.0,138.4582,138.9902,138.3274,138.8768,22608.0
2016-09-15 10:10:00,159.25,159.51,159.21,159.4,12807.0,138.8855,139.1123,138.8507,139.0164,12807.0
2016-09-15 10:20:00,159.39,159.46,159.28,159.29,19229.0,139.0076,139.0687,138.9117,138.9204,19229.0
2016-09-15 10:30:00,159.34,159.46,159.25,159.46,16594.0,138.964,139.0687,138.8855,139.0687,16594.0
2016-09-15 10:40:00,159.43,159.43,159.02,159.3,16931.0,139.0425,139.0425,138.685,138.9291,16931.0
2016-09-15 10:50:00,159.43,159.66,159.27,159.57,19873.0,139.0425,139.2431,138.903,139.1646,19873.0
2016-09-15 11:00:00,159.54,159.71,159.42,159.43,74818.0,139.1385,139.2867,139.0338,139.0425,74818.0
2016-09-15 11:10:00,159.46,159.54,159.34,159.41,33560.0,139.0687,139.1385,138.964,139.0251,33560.0
2016-09-15 11:20:00,159.41,159.89,159.32,159.89,13601.0,139.0251,139.4437,138.9466,139.4437,13601.0
2016-09-15 11:30:00,159.92,160.18,159.92,159.92,13664.0,139.4699,139.6966,139.4699,139.4699,13664.0
2016-09-15 11:40:00,159.96,160.04,159.88,160.01,12405.0,139.5047,139.5745,139.435,139.5484,12405.0
2016-09-15 11:50:00,160.03,160.27,159.93,159.99,10707.0,139.5658,139.7751,139.4786,139.5309,10707.0
2016-09-15 12:00:00,159.99,160.24,159.98,160.17,11722.0,139.5309,139.7489,139.5222,139.6879,11722.0
2016-09-15 12:10:00,160.15,160.21,160.04,160.16,10075.0,139.6705,139.7228,139.5745,139.6792,10075.0
2016-09-15 12:20:00,160.17,160.32,160.07,160.07,11260.0,139.6879,139.8187,139.6007,139.6007,11260.0
2016-09-15 12:30:00,160.09,160.11,159.65,159.67,22059.0,139.6181,139.6356,139.2344,139.2518,22059.0
2016-09-15 12:40:00,159.69,159.69,159.47,159.48,18927.0,139.2693,139.2693,139.0774,139.0861,18927.0
2016-09-15 12:50:00,159.47,159.68,159.42,159.59,30939.0,139.0774,139.2606,139.0338,139.1821,30939.0
2016-09-15 13:00:00,159.61,159.77,159.54,159.58,20820.0,139.1995,139.339,139.1385,139.1733,20820.0
2016-09-15 13:10:00,159.62,159.74,159.5,159.71,20268.0,139.2082,139.3129,139.1036,139.2867,20268.0
2016-09-15 13:20:00,159.71,159.71,159.46,159.54,18690.0,139.2867,139.2867,139.0687,139.1385,18690.0
2016-09-15 13:30:00,159.58,159.94,159.55,159.88,13427.0,139.1733,139.4873,139.1472,139.435,13427.0
2016-09-15 13:40:00,159.87,160.04,159.84,159.97,26812.0,139.4263,139.5745,139.4001,139.5135,26812.0
2016-09-15 13:50:00,159.97,160.04,159.89,159.99,29348.0,139.5135,139.5745,139.4437,139.5309,29348.0
2016-09-15 14:00:00,160.02,160.03,159.92,159.98,35447.0,139.5571,139.5658,139.4699,139.5222,35447.0
2016-09-15 14:10:00,159.98,160.49,159.95,160.48,31354.0,139.5222,139.967,139.496,139.9583,31354.0
2016-09-15 14:20:00,160.52,160.62,160.36,160.38,25336.0,139.9931,140.0803,139.8536,139.871,25336.0
2016-09-15 14:30:00,160.4,160.67,160.4,160.59,21566.0,139.8885,140.124,139.8885,140.0542,21566.0
2016-09-15 14:40:00,160.59,160.63,160.4,160.46,22749.0,140.0542,140.0891,139.8885,139.9408,22749.0
2016-09-15 14:50:00,160.44,160.64,160.44,160.62,28564.0,139.9234,140.0978,139.9234,140.0803,28564.0
2016-09-15 15:00:00,160.64,160.71,160.6,160.65,19959.0,140.0978,140.1588,140.0629,140.1065,19959.0
2016-09-15 15:10:00,160.66,160.66,160.18,160.24,19416.0,140.1152,140.1152,139.6966,139.7489,19416.0
2016-09-15 15:20:00,160.26,160.4,160.23,160.36,22438.0,139.7664,139.8885,139.7402,139.8536,22438.0
2016-09-15 15:30:00,160.34,160.35,160.1,160.34,82178.0,139.8362,139.8449,139.6268,139.8362,82178.0
2016-09-15 15:40:00,160.34,160.59,160.14,160.2,44384.0,139.8362,140.0542,139.6617,139.7141,44384.0
2016-09-15 15:50:00,160.19,160.21,159.98,160.09,99982.0,139.7053,139.7228,139.5222,139.6181,99982.0
2016-09-16 09:30:00,159.33,159.56,158.2,159.15,255728.0,138.9553,139.1559,137.9698,138.7983,255728.0
2016-09-16 09:40:00,159.06,159.94,158.98,159.94,26861.0,138.7198,139.4873,138.6501,139.4873,26861.0
2016-09-16 09:50:00,159.76,160.07,159.6,159.67,45555.0,139.3303,139.6007,139.1908,139.2518,45555.0
2016-09-16 10:00:00,159.68,159.68,158.91,159.08,45899.0,139.2606,139.2606,138.589,138.7373,45899.0
2016-09-16 10:10:00,159.09,159.36,158.92,159.35,21232.0,138.746,138.9815,138.5977,138.9728,21232.0
2016-09-16 10:20:00,159.34,159.36,159.05,159.24,25890.0,138.964,138.9815,138.7111,138.8768,25890.0
2016-09-16 10:30:00,159.25,159.39,159.1,159.19,26172.0,138.8855,139.0076,138.7547,138.8332,26172.0
2016-09-16 10:40:00,159.24,159.38,159.06,159.06,16583.0,138.8768,138.9989,138.7198,138.7198,16583.0
2016-09-16 10:50:00,159.02,159.05,158.69,158.71,24106.0,138.685,138.7111,138.3972,138.4146,24106.0
2016-09-16 11:00:00,158.7,158.82,158.6,158.6,23647.0,138.4059,138.5105,138.3187,138.3187,23647.0
2016-09-16 11:10:00,158.6,158.74,158.51,158.67,19810.0,138.3187,138.4408,138.2402,138.3797,19810.0
2016-09-16 11:20:00,158.69,158.84,158.58,158.65,19823.0,138.3972,138.528,138.3012,138.3623,19823.0
2016-09-16 11:30:00,158.66,158.69,158.54,158.68,14985.0,138.371,138.3972,138.2663,138.3884,14985.0
2016-09-16 11:40:00,158.7,158.92,158.66,158.84,38575.0,138.4059,138.5977,138.371,138.528,38575.0
2016-09-16 11:50:00,158.85,158.96,158.66,158.72,14671.0,138.5367,138.6326,138.371,138.4233,14671.0
2016-09-16 12:00:00,158.74,158.89,158.71,158.86,19971.0,138.4408,138.5716,138.4146,138.5454,19971.0
2016-09-16 12:10:00,158.87,159.03,158.71,158.96,31410.0,138.5541,138.6937,138.4146,138.6326,31410.0
2016-09-16 12:20:00,158.92,158.97,158.46,158.48,101965.0,138.5977,138.6413,138.1966,138.214,101965.0
2016-09-16 12:30:00,158.52,158.79,158.45,158.72,61386.0,138.2489,138.4844,138.1878,138.4233,61386.0
2016-09-16 12:40:00,158.75,158.83,158.5,158.71,24539.0,138.4495,138.5192,138.2314,138.4146,24539.0
2016-09-16 12:50:00,158.67,158.75,158.57,158.64,18887.0,138.3797,138.4495,138.2925,138.3535,18887.0
2016-09-16 13:00:00,158.62,158.75,158.58,158.7,19426.0,138.3361,138.4495,138.3012,138.4059,19426.0
2016-09-16 13:10:00,158.69,158.79,158.61,158.65,15242.0,138.3972,138.4844,138.3274,138.3623,15242.0
2016-09-16 13:20:00,158.62,158.81,158.62,158.8,15724.0,138.3361,138.5018,138.3361,138.4931,15724.0
2016-09-16 13:30:00,158.8,158.84,158.67,158.81,18489.0,138.4931,138.528,138.3797,138.5018,18489.0
2016-09-16 13:40:00,158.82,158.84,158.55,158.66,23104.0,138.5105,138.528,138.2751,138.371,23104.0
2016-09-16 13:50:00,158.7,158.8,158.66,158.68,25034.0,138.4059,138.4931,138.371,138.3884,25034.0
2016-09-16 14:00:00,158.67,158.68,158.58,158.68,37565.0,138.3797,138.3884,138.3012,138.3884,37565.0
2016-09-16 14:10:00,158.69,158.87,158.66,158.75,32105.0,138.3972,138.5541,138.371,138.4495,32105.0
2016-09-16 14:20:00,158.78,158.79,158.6,158.7,22649.0,138.4756,138.4844,138.3187,138.4059,22649.0
2016-09-16 14:30:00,158.72,158.75,158.61,158.69,27538.0,138.4233,138.4495,138.3274,138.3972,27538.0
2016-09-16 14:40:00,158.7,158.86,158.61,158.73,32639.0,138.4059,138.5454,138.3274,138.432,32639.0
2016-09-16 14:50:00,158.75,158.79,158.61,158.66,31657.0,138.4495,138.4844,138.3274,138.371,31657.0
2016-09-16 15:00:00,158.62,158.81,158.59,158.78,48558.0,138.3361,138.5018,138.3099,138.4756,48558.0
2016-09-16 15:10:00,158.78,159.06,158.73,159.05,42976.0,138.4756,138.7198,138.432,138.7111,42976.0
2016-09-16 15:20:00,159.06,159.13,158.91,159.03,46654.0,138.7198,138.7809,138.589,138.6937,46654.0
2016-09-16 15:30:00,159.03,159.25,159.01,159.1,72264.0,138.6937,138.8855,138.6762,138.7547,72264.0
2016-09-16 15:40:00,159.1,159.24,158.99,159.17,103959.0,138.7547,138.8768,138.6588,138.8158,103959.0
2016-09-16 15:50:00,159.19,159.19,158.78,158.88,152673.0,138.8332,138.8332,138.4756,138.5629,152673.0
2016-09-19 09:30:00,160.07,160.22,159.55,160.16,46849.0,139.6007,139.7315,139.1472,139.6792,46849.0
2016-09-19 09:40:00,160.14,160.76,159.84,160.76,60930.0,139.6617,140.2024,139.4001,140.2024,60930.0
2016-09-19 09:50:00,160.8,160.96,160.51,160.89,49502.0,140.2373,140.3769,139.9844,140.3158,49502.0
2016-09-19 10:00:00,160.89,160.95,160.73,160.79,56053.0,140.3158,140.3681,140.1763,140.2286,56053.0
2016-09-19 10:10:00,160.8,161.06,160.73,160.97,31771.0,140.2373,140.4641,140.1763,140.3856,31771.0
2016-09-19 10:20:00,160.96,160.97,160.5,160.61,35194.0,140.3769,140.3856,139.9757,140.0716,35194.0
2016-09-19 10:30:00,160.67,160.75,160.1,160.46,53009.0,140.124,140.1937,139.6268,139.9408,53009.0
2016-09-19 10:40:00,160.45,160.63,160.39,160.56,18189.0,139.9321,140.0891,139.8798,140.028,18189.0
2016-09-19 10:50:00,160.55,160.88,160.54,160.7,57216.0,140.0193,140.3071,140.0106,140.1501,57216.0
2016-09-19 11:00:00,160.74,160.86,160.64,160.84,29444.0,140.185,140.2897,140.0978,140.2722,29444.0
2016-09-19 11:10:00,160.85,160.94,160.74,160.87,16962.0,140.2809,140.3594,140.185,140.2984,16962.0
2016-09-19 11:20:00,160.88,160.96,160.73,160.92,22219.0,140.3071,140.3769,140.1763,140.342,22219.0
2016-09-19 11:30:00,160.98,161.21,160.77,161.21,35651.0,140.3943,140.5949,140.2112,140.5949,35651.0
2016-09-19 11:40:00,161.23,161.43,161.11,161.3,24018.0,140.6123,140.7868,140.5077,140.6734,24018.0
2016-09-19 11:50:00,161.3,161.4,161.22,161.38,12432.0,140.6734,140.7606,140.6036,140.7432,12432.0
2016-09-19 12:00:00,161.34,161.62,161.28,161.48,22474.0,140.7083,140.9525,140.6559,140.8304,22474.0
2016-09-19 12:10:00,161.47,161.49,160.76,160.79,19087.0,140.8217,140.8391,140.2024,140.2286,19087.0
2016-09-19 12:20:00,160.77,161.1,160.77,161.08,12545.0,140.2112,140.499,140.2112,140.4815,12545.0
2016-09-19 12:30:00,161.08,161.15,160.99,161.1,11019.0,140.4815,140.5426,140.403,140.499,11019.0
2016-09-19 12:40:00,161.12,161.12,160.98,161.0,10704.0,140.5164,140.5164,140.3943,140.4118,10704.0
2016-09-19 12:50:00,161.03,161.08,160.78,160.86,19105.0,140.4379,140.4815,140.2199,140.2897,19105.0
2016-09-19 13:00:00,160.83,160.96,160.69,160.96,16661.0,140.2635,140.3769,140.1414,140.3769,16661.0
2016-09-19 13:10:00,160.9,161.01,160.85,161.01,16935.0,140.3245,140.4205,140.2809,140.4205,16935.0
2016-09-19 13:20:00,160.99,161.09,160.93,161.02,26532.0,140.403,140.4902,140.3507,140.4292,26532.0
2016-09-19 13:30:00,160.99,160.99,160.61,160.71,35193.0,140.403,140.403,140.0716,140.1588,35193.0
2016-09-19 13:40:00,160.69,160.78,160.57,160.76,14223.0,140.1414,140.2199,140.0367,140.2024,14223.0
2016-09-19 13:50:00,160.8,160.99,160.79,160.97,18010.0,140.2373,140.403,140.2286,140.3856,18010.0
2016-09-19 14:00:00,160.94,161.27,160.93,161.24,27235.0,140.3594,140.6472,140.3507,140.6211,27235.0
2016-09-19 14:10:00,161.26,161.62,161.23,161.54,34279.0,140.6385,140.9525,140.6123,140.8827,34279.0
2016-09-19 14:20:00,161.55,162.08,161.55,162.08,71723.0,140.8914,141.3536,140.8914,141.3536,71723.0
2016-09-19 14:30:00,162.1,162.1,161.96,161.99,32076.0,141.3711,141.3711,141.249,141.2752,32076.0
2016-09-19 14:40:00,162.02,162.19,161.92,161.93,36554.0,141.3013,141.4496,141.2141,141.2228,36554.0
2016-09-19 14:50:00,161.96,162.23,161.91,162.16,33851.0,141.249,141.4845,141.2054,141.4234,33851.0
2016-09-19 15:00:00,162.12,162.23,161.88,161.91,26712.0,141.3885,141.4845,141.1792,141.2054,26712.0
2016-09-19 15:10:00,161.88,161.97,161.6,161.74,27243.0,141.1792,141.2577,140.935,141.0571,27243.0
2016-09-19 15:20:00,161.73,161.83,161.4,161.42,51204.0,141.0484,141.1356,140.7606,140.778,51204.0
2016-09-19 15:30:00,161.41,161.57,161.2,161.57,55474.0,140.7693,140.9089,140.5862,140.9089,55474.0
2016-09-19 15:40:00,161.57,161.69,161.49,161.67,73790.0,140.9089,141.0135,140.8391,140.9961,73790.0
2016-09-19 15:50:00,161.66,161.71,161.11,161.23,176575.0,140.9874,141.031,140.5077,140.6123,176575.0
2016-09-20 09:30:00,161.75,162.75,161.65,162.57,72419.0,141.0658,141.938,140.9786,141.781,72419.0
2016-09-20 09:40:00,162.5,163.4,162.13,163.38,42576.0,141.7199,142.5048,141.3973,142.4874,42576.0
2016-09-20 09:50:00,163.42,163.52,163.04,163.34,65044.0,142.5223,142.6095,142.1909,142.4525,65044.0
2016-09-20 10:00:00,163.31,163.71,163.31,163.49,74852.0,142.4264,142.7752,142.4264,142.5833,74852.0
2016-09-20 10:10:00,163.45,164.07,163.16,164.06,88758.0,142.5485,143.0892,142.2955,143.0805,88758.0
2016-09-20 10:20:00,164.07,164.13,163.68,163.75,126820.0,143.0892,143.1415,142.749,142.8101,126820.0
2016-09-20 10:30:00,163.7,163.7,163.27,163.36,43646.0,142.7665,142.7665,142.3915,142.47,43646.0
2016-09-20 10:40:00,163.39,163.67,163.29,163.66,59130.0,142.4961,142.7403,142.4089,142.7316,59130.0
2016-09-20 10:50:00,163.63,163.67,163.42,163.59,22954.0,142.7054,142.7403,142.5223,142.6706,22954.0
2016-09-20 11:00:00,163.57,163.74,163.42,163.51,40419.0,142.6531,142.8014,142.5223,142.6008,40419.0
2016-09-20 11:10:00,163.53,163.71,163.43,163.7,28110.0,142.6182,142.7752,142.531,142.7665,28110.0
2016-09-20 11:20:00,163.64,163.8,163.48,163.69,40390.0,142.7142,142.8537,142.5746,142.7578,40390.0
2016-09-20 11:30:00,163.73,163.97,163.5,163.55,47544.0,142.7927,143.002,142.5921,142.6357,47544.0
2016-09-20 11:40:00,163.58,163.9,163.5,163.81,46318.0,142.6618,142.9409,142.5921,142.8624,46318.0
2016-09-20 11:50:00,163.81,163.95,163.69,163.69,33075.0,142.8624,142.9845,142.7578,142.7578,33075.0
2016-09-20 12:00:00,163.69,163.75,163.47,163.58,24788.0,142.7578,142.8101,142.5659,142.6618,24788.0
2016-09-20 12:10:00,163.54,163.72,163.5,163.7,21307.0,142.6269,142.7839,142.5921,142.7665,21307.0
2016-09-20 12:20:00,163.66,163.95,163.65,163.92,27285.0,142.7316,142.9845,142.7229,142.9584,27285.0
2016-09-20 12:30:00,163.89,164.0,163.85,163.89,29892.0,142.9322,143.0281,142.8973,142.9322,29892.0
2016-09-20 12:40:00,163.96,163.99,163.77,163.78,45777.0,142.9932,143.0194,142.8275,142.8363,45777.0
2016-09-20 12:50:00,163.78,163.96,163.39,163.39,61497.0,142.8363,142.9932,142.4961,142.4961,61497.0
2016-09-20 13:00:00,163.37,163.46,163.16,163.39,153255.0,142.4787,142.5572,142.2955,142.4961,153255.0
2016-09-20 13:10:00,163.37,163.47,163.12,163.2,36622.0,142.4787,142.5659,142.2607,142.3304,36622.0
2016-09-20 13:20:00,163.16,163.16,162.81,162.86,24796.0,142.2955,142.2955,141.9903,142.0339,24796.0
2016-09-20 13:30:00,162.88,162.97,162.75,162.92,24400.0,142.0513,142.1298,141.938,142.0862,24400.0
2016-09-20 13:40:00,162.89,162.96,162.72,162.75,22161.0,142.0601,142.1211,141.9118,141.938,22161.0
2016-09-20 13:50:00,162.75,163.05,162.62,163.0,24348.0,141.938,142.1996,141.8246,142.156,24348.0
2016-09-20 14:00:00,162.95,163.04,162.9,162.95,29805.0,142.1124,142.1909,142.0688,142.1124,29805.0
2016-09-20 14:10:00,162.95,163.1,162.92,162.95,22851.0,142.1124,142.2432,142.0862,142.1124,22851.0
2016-09-20 14:20:00,162.92,163.09,162.92,163.06,24183.0,142.0862,142.2345,142.0862,142.2083,24183.0
2016-09-20 14:30:00,163.11,163.44,163.08,163.41,47332.0,142.2519,142.5397,142.2258,142.5136,47332.0
2016-09-20 14:40:00,163.39,163.39,163.0,163.27,31324.0,142.4961,142.4961,142.156,142.3915,31324.0
2016-09-20 14:50:00,163.22,163.41,163.14,163.27,24148.0,142.3479,142.5136,142.2781,142.3915,24148.0
2016-09-20 15:00:00,163.24,163.25,163.0,163.13,32244.0,142.3653,142.374,142.156,142.2694,32244.0
2016-09-20 15:10:00,163.12,163.29,163.07,163.12,59286.0,142.2607,142.4089,142.217,142.2607,59286.0
2016-09-20 15:20:00,163.14,163.18,163.0,163.04,43065.0,142.2781,142.313,142.156,142.1909,43065.0
2016-09-20 15:30:00,163.05,163.15,162.89,163.04,56336.0,142.1996,142.2868,142.0601,142.1909,56336.0
2016-09-20 15:40:00,163.05,163.19,162.72,162.93,104502.0,142.1996,142.3217,141.9118,142.095,104502.0
2016-09-20 15:50:00,162.9,163.06,162.62,162.65,242337.0,142.0688,142.2083,141.8246,141.8508,242337.0
2016-09-21 09:30:00,170.65,172.11,170.61,171.82,661388.0,148.8277,150.101,148.7929,149.8481,661388.0
2016-09-21 09:40:00,171.61,172.5,171.11,171.85,386005.0,149.665,150.4412,149.2289,149.8743,386005.0
2016-09-21 09:50:00,171.78,172.05,171.6,171.95,251054.0,149.8132,150.0487,149.6563,149.9615,251054.0
2016-09-21 10:00:00,171.94,172.03,171.12,171.94,207374.0,149.9528,150.0313,149.2376,149.9528,207374.0
2016-09-21 10:10:00,171.91,172.03,171.64,171.92,131979.0,149.9266,150.0313,149.6911,149.9353,131979.0
2016-09-21 10:20:00,171.91,172.74,171.75,172.63,170763.0,149.9266,150.6505,149.7871,150.5545,170763.0
2016-09-21 10:30:00,172.67,173.0,172.57,172.87,123349.0,150.5894,150.8772,150.5022,150.7639,123349.0
2016-09-21 10:40:00,172.88,173.4,172.86,173.1,111528.0,150.7726,151.2261,150.7551,150.9644,111528.0
2016-09-21 10:50:00,173.11,173.4,172.67,172.81,102780.0,150.9732,151.2261,150.5894,150.7115,102780.0
2016-09-21 11:00:00,172.87,173.4,172.83,172.91,99265.0,150.7639,151.2261,150.729,150.7987,99265.0
2016-09-21 11:10:00,172.91,172.96,172.0,172.04,121083.0,150.7987,150.8423,150.0051,150.04,121083.0
2016-09-21 11:20:00,172.04,173.09,172.04,173.05,48533.0,150.04,150.9557,150.04,150.9208,48533.0
2016-09-21 11:30:00,173.04,173.18,172.52,173.08,61836.0,150.9121,151.0342,150.4586,150.947,61836.0
2016-09-21 11:40:00,173.15,173.17,172.63,172.78,33891.0,151.008,151.0255,150.5545,150.6854,33891.0
2016-09-21 11:50:00,172.79,173.13,172.76,172.95,31662.0,150.6941,150.9906,150.6679,150.8336,31662.0
2016-09-21 12:00:00,172.91,173.24,172.87,173.15,42619.0,150.7987,151.0865,150.7639,151.008,42619.0
2016-09-21 12:10:00,173.17,173.17,172.31,172.34,47798.0,151.0255,151.0255,150.2755,150.3016,47798.0
2016-09-21 12:20:00,172.38,172.65,172.06,172.22,43191.0,150.3365,150.572,150.0574,150.197,43191.0
2016-09-21 12:30:00,172.2,172.4,172.12,172.25,32686.0,150.1795,150.354,150.1098,150.2231,32686.0
2016-09-21 12:40:00,172.25,172.45,172.2,172.38,31806.0,150.2231,150.3976,150.1795,150.3365,31806.0
2016-09-21 12:50:00,172.42,172.69,172.4,172.56,33412.0,150.3714,150.6069,150.354,150.4935,33412.0
2016-09-21 13:00:00,172.59,172.68,172.07,172.07,38192.0,150.5197,150.5981,150.0662,150.0662,38192.0
2016-09-21 13:10:00,172.08,172.18,171.91,172.15,35656.0,150.0749,150.1621,149.9266,150.1359,35656.0
2016-09-21 13:20:00,172.18,172.39,172.11,172.2,33935.0,150.1621,150.3452,150.101,150.1795,33935.0
2016-09-21 13:30:00,172.17,172.42,172.04,172.33,91794.0,150.1534,150.3714,150.04,150.2929,91794.0
2016-09-21 13:40:00,172.31,172.48,172.23,172.47,52869.0,150.2755,150.4237,150.2057,150.415,52869.0
2016-09-21 13:50:00,172.45,172.61,172.37,172.49,39758.0,150.3976,150.5371,150.3278,150.4324,39758.0
2016-09-21 14:00:00,172.47,173.29,172.41,173.15,60523.0,150.415,151.1301,150.3627,151.008,60523.0
2016-09-21 14:10:00,173.04,173.4,172.65,172.9,89439.0,150.9121,151.2261,150.572,150.79,89439.0
2016-09-21 14:20:00,172.9,173.01,172.4,172.56,70882.0,150.79,150.8859,150.354,150.4935,70882.0
2016-09-21 14:30:00,172.62,173.01,172.53,172.96,80361.0,150.5458,150.8859,150.4673,150.8423,80361.0
2016-09-21 14:40:00,172.94,173.81,172.91,173.32,131601.0,150.8249,151.5836,150.7987,151.1563,131601.0
2016-09-21 14:50:00,173.33,173.81,173.08,173.58,92997.0,151.165,151.5836,150.947,151.3831,92997.0
2016-09-21 15:00:00,173.62,173.93,173.42,173.77,86558.0,151.4179,151.6883,151.2435,151.5488,86558.0
2016-09-21 15:10:00,173.8,174.3,173.7,173.81,123007.0,151.5749,152.011,151.4877,151.5836,123007.0
2016-09-21 15:20:00,173.81,173.82,173.21,173.39,109063.0,151.5836,151.5924,151.0604,151.2174,109063.0
2016-09-21 15:30:00,173.42,174.08,173.41,173.96,120618.0,151.2435,151.8191,151.2348,151.7145,120618.0
2016-09-21 15:40:00,173.98,174.32,173.98,174.21,173539.0,151.7319,152.0284,151.7319,151.9325,173539.0
2016-09-21 15:50:00,174.21,174.32,173.89,173.94,210045.0,151.9325,152.0284,151.6534,151.697,210045.0
2016-09-22 09:30:00,174.39,174.98,173.15,173.36,211066.0,152.0895,152.604,151.008,151.1912,211066.0
2016-09-22 09:40:00,173.43,174.95,173.07,174.76,108255.0,151.2522,152.5779,150.9383,152.4122,108255.0
2016-09-22 09:50:00,174.82,175.01,174.51,174.92,126077.0,152.4645,152.6302,152.1941,152.5517,126077.0
2016-09-22 10:00:00,174.95,175.05,174.67,174.79,83039.0,152.5779,152.6651,152.3337,152.4383,83039.0
2016-09-22 10:10:00,174.8,175.05,174.8,174.96,112867.0,152.447,152.6651,152.447,152.5866,112867.0
2016-09-22 10:20:00,175.0,175.04,174.86,174.99,78490.0,152.6215,152.6564,152.4994,152.6128,78490.0
2016-09-22 10:30:00,175.01,175.28,174.91,175.19,107217.0,152.6302,152.8657,152.543,152.7872,107217.0
2016-09-22 10:40:00,175.19,175.37,174.95,175.32,53194.0,152.7872,152.9442,152.5779,152.9006,53194.0
2016-09-22 10:50:00,175.27,175.27,175.06,175.25,27558.0,152.8569,152.8569,152.6738,152.8395,27558.0
2016-09-22 11:00:00,175.25,175.38,174.92,175.02,44085.0,152.8395,152.9529,152.5517,152.6389,44085.0
2016-09-22 11:10:00,175.04,175.19,174.96,174.98,59228.0,152.6564,152.7872,152.5866,152.604,59228.0
2016-09-22 11:20:00,175.0,175.0,174.73,174.87,41120.0,152.6215,152.6215,152.386,152.5081,41120.0
2016-09-22 11:30:00,174.87,175.06,174.86,174.93,32900.0,152.5081,152.6738,152.4994,152.5604,32900.0
2016-09-22 11:40:00,174.93,174.99,174.55,174.59,74100.0,152.5604,152.6128,152.229,152.2639,74100.0
2016-09-22 11:50:00,174.56,174.57,174.1,174.43,55888.0,152.2377,152.2465,151.8366,152.1244,55888.0
2016-09-22 12:00:00,174.45,174.55,174.31,174.31,26588.0,152.1418,152.229,152.0197,152.0197,26588.0
2016-09-22 12:10:00,174.31,174.46,174.21,174.46,30774.0,152.0197,152.1505,151.9325,152.1505,30774.0
2016-09-22 12:20:00,174.46,174.69,174.39,174.61,28913.0,152.1505,152.3511,152.0895,152.2813,28913.0
2016-09-22 12:30:00,174.63,174.69,174.42,174.49,30797.0,152.2988,152.3511,152.1156,152.1767,30797.0
2016-09-22 12:40:00,174.5,174.55,174.35,174.51,27330.0,152.1854,152.229,152.0546,152.1941,27330.0
2016-09-22 12:50:00,174.54,174.65,174.42,174.47,27106.0,152.2203,152.3162,152.1156,152.1592,27106.0
2016-09-22 13:00:00,174.42,174.58,174.38,174.39,27126.0,152.1156,152.2552,152.0808,152.0895,27126.0
2016-09-22 13:10:00,174.38,174.41,174.11,174.13,31322.0,152.0808,152.1069,151.8453,151.8627,31322.0
2016-09-22 13:20:00,174.08,174.13,173.95,174.03,32778.0,151.8191,151.8627,151.7057,151.7755,32778.0
2016-09-22 13:30:00,174.03,174.17,174.0,174.13,42050.0,151.7755,151.8976,151.7494,151.8627,42050.0
2016-09-22 13:40:00,174.15,174.23,173.91,173.92,33417.0,151.8802,151.9499,151.6709,151.6796,33417.0
2016-09-22 13:50:00,173.93,173.93,173.29,173.31,175560.0,151.6883,151.6883,151.1301,151.1476,175560.0
2016-09-22 14:00:00,173.31,173.41,172.9,173.25,121564.0,151.1476,151.2348,150.79,151.0953,121564.0
2016-09-22 14:10:00,173.24,173.44,172.8,172.99,84038.0,151.0865,151.261,150.7028,150.8685,84038.0
2016-09-22 14:20:00,173.03,173.15,172.92,173.1,60792.0,150.9034,151.008,150.8075,150.9644,60792.0
2016-09-22 14:30:00,173.09,173.21,172.91,173.16,23660.0,150.9557,151.0604,150.7987,151.0168,23660.0
2016-09-22 14:40:00,173.17,173.43,173.17,173.38,24236.0,151.0255,151.2522,151.0255,151.2086,24236.0
2016-09-22 14:50:00,173.37,173.75,173.32,173.74,26592.0,151.1999,151.5313,151.1563,151.5226,26592.0
2016-09-22 15:00:00,173.74,173.74,173.42,173.43,38912.0,151.5226,151.5226,151.2435,151.2522,38912.0
2016-09-22 15:10:00,173.45,173.55,173.37,173.47,35307.0,151.2697,151.3569,151.1999,151.2871,35307.0
2016-09-22 15:20:00,173.46,173.5,173.39,173.47,64977.0,151.2784,151.3133,151.2174,151.2871,64977.0
2016-09-22 15:30:00,173.45,173.76,173.45,173.66,63594.0,151.2697,151.54,151.2697,151.4528,63594.0
2016-09-22 15:40:00,173.65,173.78,173.48,173.77,111311.0,151.4441,151.5575,151.2958,151.5488,111311.0
2016-09-22 15:50:00,173.73,173.87,173.6,173.67,142798.0,151.5139,151.636,151.4005,151.4616,142798.0
2016-09-23 09:30:00,172.69,173.93,172.63,173.84,91173.0,150.6069,151.6883,150.5545,151.6098,91173.0
2016-09-23 09:40:00,173.9,174.97,173.84,174.61,108855.0,151.6621,152.5953,151.6098,152.2813,108855.0
2016-09-23 09:50:00,174.54,174.71,173.98,174.21,55340.0,152.2203,152.3686,151.7319,151.9325,55340.0
2016-09-23 10:00:00,174.17,174.78,174.17,174.74,31834.0,151.8976,152.4296,151.8976,152.3947,31834.0
2016-09-23 10:10:00,174.78,174.83,174.39,174.48,28863.0,152.4296,152.4732,152.0895,152.168,28863.0
2016-09-23 10:20:00,174.51,174.92,174.45,174.63,28216.0,152.1941,152.5517,152.1418,152.2988,28216.0
2016-09-23 10:30:00,174.62,174.7,174.45,174.57,69081.0,152.2901,152.3598,152.1418,152.2465,69081.0
2016-09-23 10:40:00,174.61,174.64,174.43,174.51,27503.0,152.2813,152.3075,152.1244,152.1941,27503.0
2016-09-23 10:50:00,174.52,174.61,174.32,174.32,23707.0,152.2029,152.2813,152.0284,152.0284,23707.0
2016-09-23 11:00:00,174.37,174.62,174.33,174.57,34036.0,152.072,152.2901,152.0372,152.2465,34036.0
2016-09-23 11:10:00,174.62,174.65,174.43,174.49,28292.0,152.2901,152.3162,152.1244,152.1767,28292.0
2016-09-23 11:20:00,174.51,174.61,174.46,174.6,27252.0,152.1941,152.2813,152.1505,152.2726,27252.0
2016-09-23 11:30:00,174.61,174.69,174.42,174.5,31729.0,152.2813,152.3511,152.1156,152.1854,31729.0
2016-09-23 11:40:00,174.52,174.62,174.44,174.52,36984.0,152.2029,152.2901,152.1331,152.2029,36984.0
2016-09-23 11:50:00,174.53,174.57,174.39,174.57,32270.0,152.2116,152.2465,152.0895,152.2465,32270.0
2016-09-23 12:00:00,174.56,174.64,174.45,174.5,18681.0,152.2377,152.3075,152.1418,152.1854,18681.0
2016-09-23 12:10:00,174.51,174.62,174.47,174.51,23696.0,152.1941,152.2901,152.1592,152.1941,23696.0
2016-09-23 12:20:00,174.52,174.66,174.52,174.57,36209.0,152.2029,152.325,152.2029,152.2465,36209.0
2016-09-23 12:30:00,174.6,174.61,174.47,174.56,48148.0,152.2726,152.2813,152.1592,152.2377,48148.0
2016-09-23 12:40:00,174.55,174.58,174.48,174.51,33051.0,152.229,152.2552,152.168,152.1941,33051.0
2016-09-23 12:50:00,174.53,174.6,174.5,174.53,32646.0,152.2116,152.2726,152.1854,152.2116,32646.0
2016-09-23 13:00:00,174.53,174.6,174.48,174.5,68082.0,152.2116,152.2726,152.168,152.1854,68082.0
2016-09-23 13:10:00,174.52,174.54,174.46,174.54,33124.0,152.2029,152.2203,152.1505,152.2203,33124.0
2016-09-23 13:20:00,174.55,174.6,174.49,174.57,27748.0,152.229,152.2726,152.1767,152.2465,27748.0
2016-09-23 13:30:00,174.59,174.6,174.53,174.56,61193.0,152.2639,152.2726,152.2116,152.2377,61193.0
2016-09-23 13:40:00,174.55,174.62,174.49,174.5,77850.0,152.229,152.2901,152.1767,152.1854,77850.0
2016-09-23 13:50:00,174.48,174.54,174.32,174.53,202299.0,152.168,152.2203,152.0284,152.2116,202299.0
2016-09-23 14:00:00,174.52,174.61,174.47,174.54,36044.0,152.2029,152.2813,152.1592,152.2203,36044.0
2016-09-23 14:10:00,174.53,174.57,174.43,174.55,53495.0,152.2116,152.2465,152.1244,152.229,53495.0
2016-09-23 14:20:00,174.56,174.69,174.52,174.63,37617.0,152.2377,152.3511,152.2029,152.2988,37617.0
2016-09-23 14:30:00,174.62,174.73,174.58,174.62,17299.0,152.2901,152.386,152.2552,152.2901,17299.0
2016-09-23 14:40:00,174.61,174.72,174.59,174.7,27938.0,152.2813,152.3773,152.2639,152.3598,27938.0
2016-09-23 14:50:00,174.72,174.92,174.72,174.83,34056.0,152.3773,152.5517,152.3773,152.4732,34056.0
2016-09-23 15:00:00,174.82,174.95,174.8,174.87,35436.0,152.4645,152.5779,152.447,152.5081,35436.0
2016-09-23 15:10:00,174.88,174.9,174.71,174.78,30567.0,152.5168,152.5343,152.3686,152.4296,30567.0
2016-09-23 15:20:00,174.77,174.94,174.69,174.94,46395.0,152.4209,152.5691,152.3511,152.5691,46395.0
2016-09-23 15:30:00,174.95,175.09,174.5,174.94,90964.0,152.5779,152.7,152.1854,152.5691,90964.0
2016-09-23 15:40:00,174.9,174.96,174.6,174.68,77268.0,152.5343,152.5866,152.2726,152.3424,77268.0
2016-09-23 15:50:00,174.69,174.82,174.38,174.4,204853.0,152.3511,152.4645,152.0808,152.0982,204853.0
2016-09-26 09:30:00,174.0,174.1,173.11,173.33,83719.0,151.7494,151.8366,150.9732,151.165,83719.0
2016-09-26 09:40:00,173.38,174.14,173.33,174.13,51873.0,151.2086,151.8714,151.165,151.8627,51873.0
2016-09-26 09:50:00,174.1,174.62,174.02,174.51,48588.0,151.8366,152.2901,151.7668,152.1941,48588.0
2016-09-26 10:00:00,174.57,175.37,174.5,175.03,63630.0,152.2465,152.9442,152.1854,152.6476,63630.0
2016-09-26 10:10:00,175.11,175.7,175.02,175.49,59438.0,152.7174,153.232,152.6389,153.0488,59438.0
2016-09-26 10:20:00,175.34,175.7,175.34,175.56,49616.0,152.918,153.232,152.918,153.1099,49616.0
2016-09-26 10:30:00,175.57,175.69,175.41,175.54,80588.0,153.1186,153.2232,152.979,153.0924,80588.0
2016-09-26 10:40:00,175.5,175.65,175.38,175.51,76177.0,153.0575,153.1884,152.9529,153.0663,76177.0
2016-09-26 10:50:00,175.5,175.58,175.27,175.29,79082.0,153.0575,153.1273,152.8569,152.8744,79082.0
2016-09-26 11:00:00,175.31,175.32,174.96,175.14,32210.0,152.8918,152.9006,152.5866,152.7436,32210.0
2016-09-26 11:10:00,175.12,175.26,174.97,175.05,16246.0,152.7261,152.8482,152.5953,152.6651,16246.0
2016-09-26 11:20:00,175.05,175.15,174.92,174.98,37042.0,152.6651,152.7523,152.5517,152.604,37042.0
2016-09-26 11:30:00,175.02,175.09,174.86,175.0,29951.0,152.6389,152.7,152.4994,152.6215,29951.0
2016-09-26 11:40:00,174.98,175.11,174.95,175.0,21902.0,152.604,152.7174,152.5779,152.6215,21902.0
2016-09-26 11:50:00,174.99,175.06,174.96,174.99,20412.0,152.6128,152.6738,152.5866,152.6128,20412.0
2016-09-26 12:00:00,174.99,175.21,174.96,175.14,12886.0,152.6128,152.8046,152.5866,152.7436,12886.0
2016-09-26 12:10:00,175.12,175.5,175.11,175.44,25835.0,152.7261,153.0575,152.7174,153.0052,25835.0
2016-09-26 12:20:00,175.42,175.7,175.42,175.59,50371.0,152.9878,153.232,152.9878,153.136,50371.0
2016-09-26 12:30:00,175.6,175.72,175.54,175.57,33322.0,153.1447,153.2494,153.0924,153.1186,33322.0
2016-09-26 12:40:00,175.56,175.69,175.43,175.61,30887.0,153.1099,153.2232,152.9965,153.1535,30887.0
2016-09-26 12:50:00,175.63,175.82,175.55,175.69,37600.0,153.1709,153.3366,153.1011,153.2232,37600.0
2016-09-26 13:00:00,175.68,175.79,175.65,175.66,25195.0,153.2145,153.3105,153.1884,153.1971,25195.0
2016-09-26 13:10:00,175.65,175.67,175.52,175.57,16506.0,153.1884,153.2058,153.075,153.1186,16506.0
2016-09-26 13:20:00,175.57,175.72,175.41,175.53,22976.0,153.1186,153.2494,152.979,153.0837,22976.0
2016-09-26 13:30:00,175.55,175.6,175.28,175.38,23681.0,153.1011,153.1447,152.8657,152.9529,23681.0
2016-09-26 13:40:00,175.41,175.59,175.41,175.52,28047.0,152.979,153.136,152.979,153.075,28047.0
2016-09-26 13:50:00,175.53,175.95,175.53,175.89,81920.0,153.0837,153.45,153.0837,153.3977,81920.0
2016-09-26 14:00:00,175.88,176.16,175.86,175.94,84347.0,153.3889,153.6331,153.3715,153.4413,84347.0
2016-09-26 14:10:00,175.92,175.98,175.74,175.89,37416.0,153.4238,153.4762,153.2668,153.3977,37416.0
2016-09-26 14:20:00,175.89,175.98,175.65,175.95,35281.0,153.3977,153.4762,153.1884,153.45,35281.0
2016-09-26 14:30:00,175.97,176.13,175.83,175.96,43069.0,153.4674,153.607,153.3453,153.4587,43069.0
2016-09-26 14:40:00,175.95,175.99,175.71,175.81,55932.0,153.45,153.4849,153.2407,153.3279,55932.0
2016-09-26 14:50:00,175.81,175.88,175.73,175.87,38584.0,153.3279,153.3889,153.2581,153.3802,38584.0
2016-09-26 15:00:00,175.86,175.92,175.53,175.59,56790.0,153.3715,153.4238,153.0837,153.136,56790.0
2016-09-26 15:10:00,175.6,175.6,175.26,175.39,63577.0,153.1447,153.1447,152.8482,152.9616,63577.0
2016-09-26 15:20:00,175.39,175.46,175.35,175.39,24130.0,152.9616,153.0226,152.9267,152.9616,24130.0
2016-09-26 15:30:00,175.39,175.51,175.31,175.39,48904.0,152.9616,153.0663,152.8918,152.9616,48904.0
2016-09-26 15:40:00,175.4,175.55,175.24,175.52,86681.0,152.9703,153.1011,152.8308,153.075,86681.0
2016-09-26 15:50:00,175.53,175.56,175.26,175.39,191542.0,153.0837,153.1099,152.8482,152.9616,191542.0
2016-09-27 09:30:00,174.98,175.48,174.47,175.2,59226.0,152.604,153.0401,152.1592,152.7959,59226.0
2016-09-27 09:40:00,175.24,175.57,174.79,174.9,47034.0,152.8308,153.1186,152.4383,152.5343,47034.0
2016-09-27 09:50:00,174.85,175.48,174.8,175.45,34284.0,152.4907,153.0401,152.447,153.0139,34284.0
2016-09-27 10:00:00,175.49,175.81,175.38,175.68,32852.0,153.0488,153.3279,152.9529,153.2145,32852.0
2016-09-27 10:10:00,175.67,176.1,175.56,175.88,38100.0,153.2058,153.5808,153.1099,153.3889,38100.0
2016-09-27 10:20:00,175.84,176.54,175.78,176.54,54674.0,153.3541,153.9645,153.3017,153.9645,54674.0
2016-09-27 10:30:00,176.49,176.6,176.27,176.47,36606.0,153.9209,154.0169,153.7291,153.9035,36606.0
2016-09-27 10:40:00,176.43,176.46,176.19,176.34,44199.0,153.8686,153.8948,153.6593,153.7901,44199.0
2016-09-27 10:50:00,176.33,176.43,175.9,176.05,33402.0,153.7814,153.8686,153.4064,153.5372,33402.0
2016-09-27 11:00:00,176.07,176.25,175.98,176.09,30167.0,153.5546,153.7116,153.4762,153.5721,30167.0
2016-09-27 11:10:00,176.08,176.22,176.07,176.13,23859.0,153.5634,153.6855,153.5546,153.607,23859.0
2016-09-27 11:20:00,176.15,176.23,176.01,176.15,56570.0,153.6244,153.6942,153.5023,153.6244,56570.0
2016-09-27 11:30:00,176.12,176.39,176.09,176.28,65999.0,153.5983,153.8337,153.5721,153.7378,65999.0
2016-09-27 11:40:00,176.3,176.43,175.99,176.24,36734.0,153.7552,153.8686,153.4849,153.7029,36734.0
2016-09-27 11:50:00,176.23,176.35,176.1,176.26,26393.0,153.6942,153.7988,153.5808,153.7203,26393.0
2016-09-27 12:00:00,176.25,176.41,176.2,176.29,18536.0,153.7116,153.8512,153.668,153.7465,18536.0
2016-09-27 12:10:00,176.25,176.49,176.21,176.49,20060.0,153.7116,153.9209,153.6767,153.9209,20060.0
2016-09-27 12:20:00,176.49,176.72,176.43,176.43,32132.0,153.9209,154.1215,153.8686,153.8686,32132.0
2016-09-27 12:30:00,176.46,176.7,176.43,176.67,27418.0,153.8948,154.1041,153.8686,154.0779,27418.0
2016-09-27 12:40:00,176.65,176.78,176.61,176.72,16622.0,154.0605,154.1739,154.0256,154.1215,16622.0
2016-09-27 12:50:00,176.71,176.97,176.7,176.75,25677.0,154.1128,154.3396,154.1041,154.1477,25677.0
2016-09-27 13:00:00,176.77,176.83,176.63,176.65,21520.0,154.1651,154.2175,154.043,154.0605,21520.0
2016-09-27 13:10:00,176.67,176.68,176.49,176.53,21657.0,154.0779,154.0866,153.9209,153.9558,21657.0
2016-09-27 13:20:00,176.51,176.66,176.42,176.57,35478.0,153.9384,154.0692,153.8599,153.9907,35478.0
2016-09-27 13:30:00,176.53,177.0,176.53,176.95,41413.0,153.9558,154.3657,153.9558,154.3221,41413.0
2016-09-27 13:40:00,176.96,177.11,176.95,177.0,27369.0,154.3308,154.4617,154.3221,154.3657,27369.0
2016-09-27 13:50:00,176.99,177.19,176.88,176.9,18353.0,154.357,154.5314,154.2611,154.2785,18353.0
2016-09-27 14:00:00,176.92,177.12,176.82,176.89,32060.0,154.2959,154.4704,154.2087,154.2698,32060.0
2016-09-27 14:10:00,176.91,177.05,176.8,176.86,53072.0,154.2872,154.4093,154.1913,154.2436,53072.0
2016-09-27 14:20:00,176.88,177.0,176.83,176.94,30381.0,154.2611,154.3657,154.2175,154.3134,30381.0
2016-09-27 14:30:00,176.92,177.02,176.83,176.91,18680.0,154.2959,154.3832,154.2175,154.2872,18680.0
2016-09-27 14:40:00,176.92,176.96,176.85,176.86,17503.0,154.2959,154.3308,154.2349,154.2436,17503.0
2016-09-27 14:50:00,176.85,176.95,176.84,176.86,23407.0,154.2349,154.3221,154.2262,154.2436,23407.0
2016-09-27 15:00:00,176.88,177.04,176.88,177.0,16696.0,154.2611,154.4006,154.2611,154.3657,16696.0
2016-09-27 15:10:00,176.99,177.02,176.91,176.99,29652.0,154.357,154.3832,154.2872,154.357,29652.0
2016-09-27 15:20:00,177.0,177.12,176.98,177.04,62013.0,154.3657,154.4704,154.3483,154.4006,62013.0
2016-09-27 15:30:00,177.02,177.24,176.96,177.19,87579.0,154.3832,154.575,154.3308,154.5314,87579.0
2016-09-27 15:40:00,177.19,177.22,177.02,177.02,89801.0,154.5314,154.5576,154.3832,154.3832,89801.0
2016-09-27 15:50:00,177.02,177.36,176.98,177.31,207338.0,154.3832,154.6797,154.3483,154.6361,207338.0
2016-09-28 09:30:00,176.87,177.18,176.55,176.93,117225.0,154.2523,154.5227,153.9733,154.3047,117225.0
2016-09-28 09:40:00,176.98,177.25,176.84,176.86,75549.0,154.3483,154.5837,154.2262,154.2436,75549.0
2016-09-28 09:50:00,176.87,177.08,176.6,177.08,39569.0,154.2523,154.4355,154.0169,154.4355,39569.0
2016-09-28 10:00:00,177.09,177.09,176.48,176.5,36963.0,154.4442,154.4442,153.9122,153.9297,36963.0
2016-09-28 10:10:00,176.47,176.67,175.98,176.25,65703.0,153.9035,154.0779,153.4762,153.7116,65703.0
2016-09-28 10:20:00,176.23,176.52,176.09,176.09,66161.0,153.6942,153.9471,153.5721,153.5721,66161.0
2016-09-28 10:30:00,176.13,176.25,175.66,175.8,37575.0,153.607,153.7116,153.1971,153.3192,37575.0
2016-09-28 10:40:00,175.78,175.8,175.21,175.29,77009.0,153.3017,153.3192,152.8046,152.8744,77009.0
2016-09-28 10:50:00,175.29,175.33,174.94,175.07,55513.0,152.8744,152.9093,152.5691,152.6825,55513.0
2016-09-28 11:00:00,175.08,175.08,174.52,174.97,36660.0,152.6912,152.6912,152.2029,152.5953,36660.0
2016-09-28 11:10:00,174.97,175.27,174.89,175.16,75595.0,152.5953,152.8569,152.5255,152.761,75595.0
2016-09-28 11:20:00,175.17,175.35,174.79,174.99,78038.0,152.7697,152.9267,152.4383,152.6128,78038.0
2016-09-28 11:30:00,175.05,175.11,174.8,174.96,29397.0,152.6651,152.7174,152.447,152.5866,29397.0
2016-09-28 11:40:00,174.93,175.07,174.79,174.97,36574.0,152.5604,152.6825,152.4383,152.5953,36574.0
2016-09-28 11:50:00,174.92,175.4,174.89,175.37,51027.0,152.5517,152.9703,152.5255,152.9442,51027.0
2016-09-28 12:00:00,175.33,175.4,175.23,175.33,24249.0,152.9093,152.9703,152.8221,152.9093,24249.0
2016-09-28 12:10:00,175.31,175.78,175.31,175.59,35183.0,152.8918,153.3017,152.8918,153.136,35183.0
2016-09-28 12:20:00,175.56,175.62,175.43,175.58,39973.0,153.1099,153.1622,152.9965,153.1273,39973.0
2016-09-28 12:30:00,175.54,175.84,175.54,175.72,23259.0,153.0924,153.3541,153.0924,153.2494,23259.0
2016-09-28 12:40:00,175.73,175.98,175.61,175.75,17082.0,153.2581,153.4762,153.1535,153.2756,17082.0
2016-09-28 12:50:00,175.74,175.79,175.56,175.59,20677.0,153.2668,153.3105,153.1099,153.136,20677.0
2016-09-28 13:00:00,175.57,175.6,175.53,175.56,36878.0,153.1186,153.1447,153.0837,153.1099,36878.0
2016-09-28 13:10:00,175.56,175.62,175.32,175.4,16327.0,153.1099,153.1622,152.9006,152.9703,16327.0
2016-09-28 13:20:00,175.4,175.53,175.4,175.45,14463.0,152.9703,153.0837,152.9703,153.0139,14463.0
2016-09-28 13:30:00,175.45,175.53,175.34,175.35,23994.0,153.0139,153.0837,152.918,152.9267,23994.0
2016-09-28 13:40:00,175.36,175.46,175.14,175.43,36749.0,152.9354,153.0226,152.7436,152.9965,36749.0
2016-09-28 13:50:00,175.43,175.46,175.3,175.35,19404.0,152.9965,153.0226,152.8831,152.9267,19404.0
2016-09-28 14:00:00,175.35,175.64,175.33,175.5,25024.0,152.9267,153.1796,152.9093,153.0575,25024.0
2016-09-28 14:10:00,175.5,175.98,175.5,175.97,44027.0,153.0575,153.4762,153.0575,153.4674,44027.0
2016-09-28 14:20:00,175.96,176.44,175.89,176.38,78018.0,153.4587,153.8773,153.3977,153.825,78018.0
2016-09-28 14:30:00,176.38,176.44,176.07,176.12,29549.0,153.825,153.8773,153.5546,153.5983,29549.0
2016-09-28 14:40:00,176.13,176.21,175.98,176.2,21604.0,153.607,153.6767,153.4762,153.668,21604.0
2016-09-28 14:50:00,176.19,176.27,176.03,176.06,19046.0,153.6593,153.7291,153.5198,153.5459,19046.0
2016-09-28 15:00:00,176.1,176.1,175.83,175.91,39389.0,153.5808,153.5808,153.3453,153.4151,39389.0
2016-09-28 15:10:00,175.93,175.97,175.88,175.88,34463.0,153.4325,153.4674,153.3889,153.3889,34463.0
2016-09-28 15:20:00,175.86,176.02,175.69,175.71,52147.0,153.3715,153.511,153.2232,153.2407,52147.0
2016-09-28 15:30:00,175.7,175.92,175.6,175.9,55315.0,153.232,153.4238,153.1447,153.4064,55315.0
2016-09-28 15:40:00,175.89,176.17,175.85,176.02,69931.0,153.3977,153.6419,153.3628,153.511,69931.0
2016-09-28 15:50:00,176.02,176.04,175.44,175.44,245897.0,153.511,153.5285,153.0052,153.0052,245897.0
2016-09-29 09:30:00,175.45,175.97,175.18,175.47,39396.0,153.0139,153.4674,152.7785,153.0314,39396.0
2016-09-29 09:40:00,175.63,175.87,175.47,175.65,35317.0,153.1709,153.3802,153.0314,153.1884,35317.0
2016-09-29 09:50:00,175.67,175.8,175.45,175.63,43370.0,153.2058,153.3192,153.0139,153.1709,43370.0
2016-09-29 10:00:00,175.67,175.76,175.43,175.66,54813.0,153.2058,153.2843,152.9965,153.1971,54813.0
2016-09-29 10:10:00,175.62,175.9,175.43,175.78,33356.0,153.1622,153.4064,152.9965,153.3017,33356.0
2016-09-29 10:20:00,175.78,175.9,175.63,175.83,29751.0,153.3017,153.4064,153.1709,153.3453,29751.0
2016-09-29 10:30:00,175.82,175.94,175.64,175.72,34870.0,153.3366,153.4413,153.1796,153.2494,34870.0
2016-09-29 10:40:00,175.73,175.81,175.54,175.59,35836.0,153.2581,153.3279,153.0924,153.136,35836.0
2016-09-29 10:50:00,175.64,175.95,175.55,175.69,34822.0,153.1796,153.45,153.1011,153.2232,34822.0
2016-09-29 11:00:00,175.72,175.83,175.55,175.72,22320.0,153.2494,153.3453,153.1011,153.2494,22320.0
2016-09-29 11:10:00,175.7,175.7,175.4,175.53,21471.0,153.232,153.232,152.9703,153.0837,21471.0
2016-09-29 11:20:00,175.53,175.64,175.28,175.57,12582.0,153.0837,153.1796,152.8657,153.1186,12582.0
2016-09-29 11:30:00,175.56,175.81,175.5,175.55,7730.0,153.1099,153.3279,153.0575,153.1011,7730.0
2016-09-29 11:40:00,175.54,175.62,175.46,175.48,19898.0,153.0924,153.1622,153.0226,153.0401,19898.0
2016-09-29 11:50:00,175.53,175.65,175.52,175.65,11257.0,153.0837,153.1884,153.075,153.1884,11257.0
2016-09-29 12:00:00,175.62,175.89,175.48,175.85,15080.0,153.1622,153.3977,153.0401,153.3628,15080.0
2016-09-29 12:10:00,175.92,175.93,175.63,175.68,16089.0,153.4238,153.4325,153.1709,153.2145,16089.0
2016-09-29 12:20:00,175.68,175.84,175.64,175.67,17388.0,153.2145,153.3541,153.1796,153.2058,17388.0
2016-09-29 12:30:00,175.65,175.65,175.48,175.5,19017.0,153.1884,153.1884,153.0401,153.0575,19017.0
2016-09-29 12:40:00,175.49,175.5,174.41,174.41,127381.0,153.0488,153.0575,152.1069,152.1069,127381.0
2016-09-29 12:50:00,174.44,174.48,174.04,174.46,32736.0,152.1331,152.168,151.7842,152.1505,32736.0
2016-09-29 13:00:00,174.46,174.46,174.03,174.3,57507.0,152.1505,152.1505,151.7755,152.011,57507.0
2016-09-29 13:10:00,174.31,174.62,174.24,174.4,27572.0,152.0197,152.2901,151.9587,152.0982,27572.0
2016-09-29 13:20:00,174.39,174.67,174.27,174.58,63060.0,152.0895,152.3337,151.9848,152.2552,63060.0
2016-09-29 13:30:00,174.63,174.75,174.48,174.54,16939.0,152.2988,152.4034,152.168,152.2203,16939.0
2016-09-29 13:40:00,174.55,174.57,174.19,174.36,36355.0,152.229,152.2465,151.9151,152.0633,36355.0
2016-09-29 13:50:00,174.35,174.43,174.03,174.09,43746.0,152.0546,152.1244,151.7755,151.8278,43746.0
2016-09-29 14:00:00,174.08,174.49,173.93,174.49,23527.0,151.8191,152.1767,151.6883,152.1767,23527.0
2016-09-29 14:10:00,174.46,174.96,174.42,174.81,23757.0,152.1505,152.5866,152.1156,152.4558,23757.0
2016-09-29 14:20:00,174.81,175.56,174.81,175.55,37957.0,152.4558,153.1099,152.4558,153.1011,37957.0
2016-09-29 14:30:00,175.54,175.78,175.24,175.64,23226.0,153.0924,153.3017,152.8308,153.1796,23226.0
2016-09-29 14:40:00,175.63,175.74,175.43,175.69,17666.0,153.1709,153.2668,152.9965,153.2232,17666.0
2016-09-29 14:50:00,175.67,175.71,175.23,175.23,12774.0,153.2058,153.2407,152.8221,152.8221,12774.0
2016-09-29 15:00:00,175.24,175.44,175.16,175.44,20022.0,152.8308,153.0052,152.761,153.0052,20022.0
2016-09-29 15:10:00,175.36,175.44,175.05,175.07,22045.0,152.9354,153.0052,152.6651,152.6825,22045.0
2016-09-29 15:20:00,175.09,175.15,174.72,175.15,28966.0,152.7,152.7523,152.3773,152.7523,28966.0
2016-09-29 15:30:00,175.15,175.34,175.0,175.25,41413.0,152.7523,152.918,152.6215,152.8395,41413.0
2016-09-29 15:40:00,175.3,175.35,175.0,175.22,65728.0,152.8831,152.9267,152.6215,152.8133,65728.0
2016-09-29 15:50:00,175.22,175.23,174.96,175.11,233254.0,152.8133,152.8221,152.5866,152.7174,233254.0
2016-09-30 09:30:00,175.53,176.1,175.2,175.47,76558.0,153.0837,153.5808,152.7959,153.0314,76558.0
2016-09-30 09:40:00,175.51,175.64,175.0,175.29,43859.0,153.0663,153.1796,152.6215,152.8744,43859.0
2016-09-30 09:50:00,175.35,175.5,174.55,174.75,66166.0,152.9267,153.0575,152.229,152.4034,66166.0
2016-09-30 10:00:00,174.76,175.17,174.72,174.85,32870.0,152.4122,152.7697,152.3773,152.4907,32870.0
2016-09-30 10:10:00,174.83,175.16,174.82,174.97,29402.0,152.4732,152.761,152.4645,152.5953,29402.0
2016-09-30 10:20:00,175.02,175.23,174.81,174.96,52932.0,152.6389,152.8221,152.4558,152.5866,52932.0
2016-09-30 10:30:00,174.97,175.11,174.51,174.55,35012.0,152.5953,152.7174,152.1941,152.229,35012.0
2016-09-30 10:40:00,174.62,174.87,174.61,174.68,18773.0,152.2901,152.5081,152.2813,152.3424,18773.0
2016-09-30 10:50:00,174.7,174.79,174.63,174.7,34934.0,152.3598,152.4383,152.2988,152.3598,34934.0
2016-09-30 11:00:00,174.69,174.8,174.48,174.67,37918.0,152.3511,152.447,152.168,152.3337,37918.0
2016-09-30 11:10:00,174.73,174.8,174.58,174.62,39195.0,152.386,152.447,152.2552,152.2901,39195.0
2016-09-30 11:20:00,174.65,174.68,174.44,174.61,26145.0,152.3162,152.3424,152.1331,152.2813,26145.0
2016-09-30 11:30:00,174.64,174.67,174.39,174.39,14559.0,152.3075,152.3337,152.0895,152.0895,14559.0
2016-09-30 11:40:00,174.38,174.77,174.37,174.75,15911.0,152.0808,152.4209,152.072,152.4034,15911.0
2016-09-30 11:50:00,174.74,174.81,174.68,174.75,19005.0,152.3947,152.4558,152.3424,152.4034,19005.0
2016-09-30 12:00:00,174.75,174.84,174.56,174.66,26405.0,152.4034,152.4819,152.2377,152.325,26405.0
2016-09-30 12:10:00,174.63,174.78,174.54,174.78,21883.0,152.2988,152.4296,152.2203,152.4296,21883.0
2016-09-30 12:20:00,174.79,174.99,174.72,174.78,33019.0,152.4383,152.6128,152.3773,152.4296,33019.0
2016-09-30 12:30:00,174.82,175.2,174.81,175.11,23003.0,152.4645,152.7959,152.4558,152.7174,23003.0
2016-09-30 12:40:00,175.13,175.15,174.81,175.09,57539.0,152.7348,152.7523,152.4558,152.7,57539.0
2016-09-30 12:50:00,175.08,175.1,174.85,174.85,19573.0,152.6912,152.7087,152.4907,152.4907,19573.0
2016-09-30 13:00:00,174.87,175.04,174.86,175.0,10174.0,152.5081,152.6564,152.4994,152.6215,10174.0
2016-09-30 13:10:00,175.01,175.1,174.89,174.92,16056.0,152.6302,152.7087,152.5255,152.5517,16056.0
2016-09-30 13:20:00,174.85,174.94,174.83,174.85,34565.0,152.4907,152.5691,152.4732,152.4907,34565.0
2016-09-30 13:30:00,174.88,174.96,174.82,174.94,50839.0,152.5168,152.5866,152.4645,152.5691,50839.0
2016-09-30 13:40:00,174.95,175.05,174.9,175.02,17957.0,152.5779,152.6651,152.5343,152.6389,17957.0
2016-09-30 13:50:00,175.03,175.17,174.92,175.15,35659.0,152.6476,152.7697,152.5517,152.7523,35659.0
2016-09-30 14:00:00,175.12,175.15,174.7,174.87,24237.0,152.7261,152.7523,152.3598,152.5081,24237.0
2016-09-30 14:10:00,174.87,175.02,174.87,174.97,28813.0,152.5081,152.6389,152.5081,152.5953,28813.0
2016-09-30 14:20:00,174.98,175.09,174.94,175.07,25526.0,152.604,152.7,152.5691,152.6825,25526.0
2016-09-30 14:30:00,175.11,175.14,174.89,175.11,26220.0,152.7174,152.7436,152.5255,152.7174,26220.0
2016-09-30 14:40:00,175.1,175.14,175.0,175.06,12643.0,152.7087,152.7436,152.6215,152.6738,12643.0
2016-09-30 14:50:00,175.07,175.27,175.01,175.07,35541.0,152.6825,152.8569,152.6302,152.6825,35541.0
2016-09-30 15:00:00,175.07,175.28,175.07,175.24,29485.0,152.6825,152.8657,152.6825,152.8308,29485.0
2016-09-30 15:10:00,175.23,175.24,175.1,175.12,31123.0,152.8221,152.8308,152.7087,152.7261,31123.0
2016-09-30 15:20:00,175.12,175.14,174.95,174.96,57850.0,152.7261,152.7436,152.5779,152.5866,57850.0
2016-09-30 15:30:00,174.96,175.01,174.83,175.0,62701.0,152.5866,152.6302,152.4732,152.6215,62701.0
2016-09-30 15:40:00,174.99,175.12,174.92,175.05,68090.0,152.6128,152.7261,152.5517,152.6651,68090.0
2016-09-30 15:50:00,175.06,175.1,174.63,174.66,158400.0,152.6738,152.7087,152.2988,152.325,158400.0
2016-10-03 09:30:00,173.86,174.36,173.28,173.5,46129.0,151.6273,152.0633,151.1214,151.3133,46129.0
2016-10-03 09:40:00,173.49,173.87,173.29,173.34,34787.0,151.3046,151.636,151.1301,151.1737,34787.0
2016-10-03 09:50:00,173.41,174.07,173.41,173.57,21493.0,151.2348,151.8104,151.2348,151.3743,21493.0
2016-10-03 10:00:00,173.6,174.71,173.6,174.36,73932.0,151.4005,152.3686,151.4005,152.0633,73932.0
2016-10-03 10:10:00,174.28,174.5,174.11,174.2,25900.0,151.9935,152.1854,151.8453,151.9238,25900.0
2016-10-03 10:20:00,174.14,174.48,174.11,174.41,13368.0,151.8714,152.168,151.8453,152.1069,13368.0
2016-10-03 10:30:00,174.45,174.52,174.14,174.24,14899.0,152.1418,152.2029,151.8714,151.9587,14899.0
2016-10-03 10:40:00,174.22,174.31,174.0,174.21,13600.0,151.9412,152.0197,151.7494,151.9325,13600.0
2016-10-03 10:50:00,174.24,174.35,173.92,174.04,12808.0,151.9587,152.0546,151.6796,151.7842,12808.0
2016-10-03 11:00:00,174.02,174.25,173.85,173.85,38003.0,151.7668,151.9674,151.6185,151.6185,38003.0
2016-10-03 11:10:00,173.83,173.86,173.58,173.65,21258.0,151.6011,151.6273,151.3831,151.4441,21258.0
2016-10-03 11:20:00,173.59,173.87,173.55,173.72,14846.0,151.3918,151.636,151.3569,151.5052,14846.0
2016-10-03 11:30:00,173.73,173.88,173.6,173.61,19500.0,151.5139,151.6447,151.4005,151.4092,19500.0
2016-10-03 11:40:00,173.62,173.83,173.51,173.54,19158.0,151.4179,151.6011,151.322,151.3482,19158.0
2016-10-03 11:50:00,173.51,173.71,173.32,173.5,27920.0,151.322,151.4964,151.1563,151.3133,27920.0
2016-10-03 12:00:00,173.51,173.53,173.31,173.38,19324.0,151.322,151.3395,151.1476,151.2086,19324.0
2016-10-03 12:10:00,173.42,173.53,173.32,173.44,27058.0,151.2435,151.3395,151.1563,151.261,27058.0
2016-10-03 12:20:00,173.44,173.52,173.34,173.45,17009.0,151.261,151.3307,151.1737,151.2697,17009.0
2016-10-03 12:30:00,173.47,173.61,173.3,173.42,14548.0,151.2871,151.4092,151.1389,151.2435,14548.0
2016-10-03 12:40:00,173.47,173.64,173.44,173.52,15738.0,151.2871,151.4354,151.261,151.3307,15738.0
2016-10-03 12:50:00,173.58,173.67,173.52,173.67,13387.0,151.3831,151.4616,151.3307,151.4616,13387.0
2016-10-03 13:00:00,173.67,173.67,173.51,173.52,14673.0,151.4616,151.4616,151.322,151.3307,14673.0
2016-10-03 13:10:00,173.54,173.66,173.41,173.55,16851.0,151.3482,151.4528,151.2348,151.3569,16851.0
2016-10-03 13:20:00,173.6,173.93,173.54,173.87,18665.0,151.4005,151.6883,151.3482,151.636,18665.0
2016-10-03 13:30:00,173.85,173.99,173.83,173.9,12506.0,151.6185,151.7406,151.6011,151.6621,12506.0
2016-10-03 13:40:00,173.92,173.95,173.83,173.87,34573.0,151.6796,151.7057,151.6011,151.636,34573.0
2016-10-03 13:50:00,173.9,173.99,173.71,173.99,10881.0,151.6621,151.7406,151.4964,151.7406,10881.0
2016-10-03 14:00:00,173.96,174.33,173.95,174.2,28897.0,151.7145,152.0372,151.7057,151.9238,28897.0
2016-10-03 14:10:00,174.23,174.24,174.01,174.14,22755.0,151.9499,151.9587,151.7581,151.8714,22755.0
2016-10-03 14:20:00,174.13,174.39,173.99,174.06,31679.0,151.8627,152.0895,151.7406,151.8017,31679.0
2016-10-03 14:30:00,174.07,174.16,173.96,173.98,10027.0,151.8104,151.8889,151.7145,151.7319,10027.0
2016-10-03 14:40:00,173.97,174.18,173.93,174.11,54625.0,151.7232,151.9063,151.6883,151.8453,54625.0
2016-10-03 14:50:00,174.07,174.16,173.93,174.16,14342.0,151.8104,151.8889,151.6883,151.8889,14342.0
2016-10-03 15:00:00,174.16,174.18,173.92,174.05,14678.0,151.8889,151.9063,151.6796,151.793,14678.0
2016-10-03 15:10:00,174.02,174.07,173.9,174.02,12683.0,151.7668,151.8104,151.6621,151.7668,12683.0
2016-10-03 15:20:00,174.03,174.06,173.91,174.0,20263.0,151.7755,151.8017,151.6709,151.7494,20263.0
2016-10-03 15:30:00,173.97,174.32,173.97,174.23,32674.0,151.7232,152.0284,151.7232,151.9499,32674.0
2016-10-03 15:40:00,174.23,174.37,174.13,174.29,34226.0,151.9499,152.072,151.8627,152.0023,34226.0
2016-10-03 15:50:00,174.28,174.46,174.21,174.32,119549.0,151.9935,152.1505,151.9325,152.0284,119549.0
2016-10-04 09:30:00,174.72,175.12,174.63,175.09,40625.0,152.3773,152.7261,152.2988,152.7,40625.0
2016-10-04 09:40:00,175.09,175.09,174.38,174.63,12808.0,152.7,152.7,152.0808,152.2988,12808.0
2016-10-04 09:50:00,174.76,174.86,174.28,174.51,19697.0,152.4122,152.4994,151.9935,152.1941,19697.0
2016-10-04 10:00:00,174.45,174.54,174.1,174.22,16409.0,152.1418,152.2203,151.8366,151.9412,16409.0
2016-10-04 10:10:00,174.23,174.23,173.78,174.0,6629.0,151.9499,151.9499,151.5575,151.7494,6629.0
2016-10-04 10:20:00,174.0,174.24,173.92,174.2,7542.0,151.7494,151.9587,151.6796,151.9238,7542.0
2016-10-04 10:30:00,174.27,174.75,174.16,174.75,10611.0,151.9848,152.4034,151.8889,152.4034,10611.0
2016-10-04 10:40:00,174.78,174.98,174.56,174.6,16826.0,152.4296,152.604,152.2377,152.2726,16826.0
2016-10-04 10:50:00,174.62,174.7,174.43,174.62,19171.0,152.2901,152.3598,152.1244,152.2901,19171.0
2016-10-04 11:00:00,174.6,174.63,173.8,173.85,25013.0,152.2726,152.2988,151.5749,151.6185,25013.0
2016-10-04 11:10:00,173.83,173.99,173.64,173.72,24790.0,151.6011,151.7406,151.4354,151.5052,24790.0
2016-10-04 11:20:00,173.71,173.89,173.58,173.7,29955.0,151.4964,151.6534,151.3831,151.4877,29955.0
2016-10-04 11:30:00,173.76,174.5,173.73,173.8,55943.0,151.54,152.1854,151.5139,151.5749,55943.0
2016-10-04 11:40:00,173.7,174.16,173.7,173.93,29915.0,151.4877,151.8889,151.4877,151.6883,29915.0
2016-10-04 11:50:00,173.95,174.09,173.69,173.83,36649.0,151.7057,151.8278,151.479,151.6011,36649.0
2016-10-04 12:00:00,173.8,174.06,173.46,173.56,53541.0,151.5749,151.8017,151.2784,151.3656,53541.0
2016-10-04 12:10:00,173.6,173.93,173.57,173.82,10135.0,151.4005,151.6883,151.3743,151.5924,10135.0
2016-10-04 12:20:00,173.81,173.95,173.74,173.81,13747.0,151.5836,151.7057,151.5226,151.5836,13747.0
2016-10-04 12:30:00,173.86,174.03,173.75,173.95,20168.0,151.6273,151.7755,151.5313,151.7057,20168.0
2016-10-04 12:40:00,173.92,174.02,173.77,173.78,15121.0,151.6796,151.7668,151.5488,151.5575,15121.0
2016-10-04 12:50:00,173.78,173.85,173.54,173.69,23621.0,151.5575,151.6185,151.3482,151.479,23621.0
2016-10-04 13:00:00,173.68,173.81,173.4,173.44,18641.0,151.4703,151.5836,151.2261,151.261,18641.0
2016-10-04 13:10:00,173.41,173.6,173.41,173.56,13389.0,151.2348,151.4005,151.2348,151.3656,13389.0
2016-10-04 13:20:00,173.62,173.67,172.97,173.18,30576.0,151.4179,151.4616,150.8511,151.0342,30576.0
2016-10-04 13:30:00,173.25,173.41,173.2,173.32,20435.0,151.0953,151.2348,151.0517,151.1563,20435.0
2016-10-04 13:40:00,173.33,173.5,173.23,173.5,16556.0,151.165,151.3133,151.0778,151.3133,16556.0
2016-10-04 13:50:00,173.53,173.53,173.28,173.29,11341.0,151.3395,151.3395,151.1214,151.1301,11341.0
2016-10-04 14:00:00,173.28,173.65,173.25,173.53,15481.0,151.1214,151.4441,151.0953,151.3395,15481.0
2016-10-04 14:10:00,173.51,173.51,173.33,173.37,15569.0,151.322,151.322,151.165,151.1999,15569.0
2016-10-04 14:20:00,173.35,173.38,173.04,173.21,27806.0,151.1825,151.2086,150.9121,151.0604,27806.0
2016-10-04 14:30:00,173.22,173.42,173.19,173.39,12294.0,151.0691,151.2435,151.0429,151.2174,12294.0
2016-10-04 14:40:00,173.38,173.5,173.21,173.26,11962.0,151.2086,151.3133,151.0604,151.104,11962.0
2016-10-04 14:50:00,173.24,173.39,173.1,173.11,11269.0,151.0865,151.2174,150.9644,150.9732,11269.0
2016-10-04 15:00:00,173.08,173.1,172.89,172.89,33564.0,150.947,150.9644,150.7813,150.7813,33564.0
2016-10-04 15:10:00,172.9,172.98,172.87,172.98,29611.0,150.79,150.8598,150.7639,150.8598,29611.0
2016-10-04 15:20:00,173.0,173.29,172.86,173.27,59807.0,150.8772,151.1301,150.7551,151.1127,59807.0
2016-10-04 15:30:00,173.29,173.5,173.24,173.48,39184.0,151.1301,151.3133,151.0865,151.2958,39184.0
2016-10-04 15:40:00,173.47,173.49,173.3,173.32,44439.0,151.2871,151.3046,151.1389,151.1563,44439.0
2016-10-04 15:50:00,173.31,173.67,173.24,173.57,195205.0,151.1476,151.4616,151.0865,151.3743,195205.0
2016-10-05 09:30:00,174.89,175.05,174.11,175.01,57120.0,152.5255,152.6651,151.8453,152.6302,57120.0
2016-10-05 09:40:00,174.95,175.26,173.95,174.01,48505.0,152.5779,152.8482,151.7057,151.7581,48505.0
2016-10-05 09:50:00,173.99,174.8,173.99,174.13,19513.0,151.7406,152.447,151.7406,151.8627,19513.0
2016-10-05 10:00:00,174.16,174.39,173.99,174.04,23181.0,151.8889,152.0895,151.7406,151.7842,23181.0
2016-10-05 10:10:00,174.09,174.52,174.03,174.47,42266.0,151.8278,152.2029,151.7755,152.1592,42266.0
2016-10-05 10:20:00,174.47,174.62,174.29,174.4,6710.0,152.1592,152.2901,152.0023,152.0982,6710.0
2016-10-05 10:30:00,174.32,174.35,173.94,174.14,16671.0,152.0284,152.0546,151.697,151.8714,16671.0
2016-10-05 10:40:00,174.12,174.22,174.05,174.05,20944.0,151.854,151.9412,151.793,151.793,20944.0
2016-10-05 10:50:00,174.05,174.44,173.84,174.42,40046.0,151.793,152.1331,151.6098,152.1156,40046.0
2016-10-05 11:00:00,174.39,174.46,174.18,174.33,17690.0,152.0895,152.1505,151.9063,152.0372,17690.0
2016-10-05 11:10:00,174.38,174.38,174.14,174.14,13062.0,152.0808,152.0808,151.8714,151.8714,13062.0
2016-10-05 11:20:00,174.15,174.48,174.14,174.29,18377.0,151.8802,152.168,151.8714,152.0023,18377.0
2016-10-05 11:30:00,174.32,174.35,173.93,174.27,12107.0,152.0284,152.0546,151.6883,151.9848,12107.0
2016-10-05 11:40:00,174.24,174.47,174.1,174.47,9307.0,151.9587,152.1592,151.8366,152.1592,9307.0
2016-10-05 11:50:00,174.47,174.55,174.3,174.39,24622.0,152.1592,152.229,152.011,152.0895,24622.0
2016-10-05 12:00:00,174.31,174.52,174.31,174.48,38908.0,152.0197,152.2029,152.0197,152.168,38908.0
2016-10-05 12:10:00,174.51,174.72,174.42,174.62,35617.0,152.1941,152.3773,152.1156,152.2901,35617.0
2016-10-05 12:20:00,174.57,174.57,174.44,174.5,5407.0,152.2465,152.2465,152.1331,152.1854,5407.0
2016-10-05 12:30:00,174.48,174.72,174.48,174.64,15263.0,152.168,152.3773,152.168,152.3075,15263.0
2016-10-05 12:40:00,174.65,174.7,174.54,174.58,12297.0,152.3162,152.3598,152.2203,152.2552,12297.0
2016-10-05 12:50:00,174.63,174.67,174.53,174.59,6704.0,152.2988,152.3337,152.2116,152.2639,6704.0
2016-10-05 13:00:00,174.64,174.65,174.56,174.56,9270.0,152.3075,152.3162,152.2377,152.2377,9270.0
2016-10-05 13:10:00,174.56,174.56,174.23,174.39,11089.0,152.2377,152.2377,151.9499,152.0895,11089.0
2016-10-05 13:20:00,174.41,174.48,174.39,174.41,9554.0,152.1069,152.168,152.0895,152.1069,9554.0
2016-10-05 13:30:00,174.4,174.51,174.3,174.46,9602.0,152.0982,152.1941,152.011,152.1505,9602.0
2016-10-05 13:40:00,174.48,174.52,174.41,174.47,11806.0,152.168,152.2029,152.1069,152.1592,11806.0
2016-10-05 13:50:00,174.52,174.54,174.3,174.3,13908.0,152.2029,152.2203,152.011,152.011,13908.0
2016-10-05 14:00:00,174.33,174.39,174.12,174.2,10808.0,152.0372,152.0895,151.854,151.9238,10808.0
2016-10-05 14:10:00,174.19,174.31,174.14,174.19,18149.0,151.9151,152.0197,151.8714,151.9151,18149.0
2016-10-05 14:20:00,174.2,174.47,174.2,174.47,31266.0,151.9238,152.1592,151.9238,152.1592,31266.0
2016-10-05 14:30:00,174.47,174.56,174.22,174.22,36425.0,152.1592,152.2377,151.9412,151.9412,36425.0
2016-10-05 14:40:00,174.2,174.33,174.2,174.24,12331.0,151.9238,152.0372,151.9238,151.9587,12331.0
2016-10-05 14:50:00,174.24,174.28,174.05,174.28,17565.0,151.9587,151.9935,151.793,151.9935,17565.0
2016-10-05 15:00:00,174.28,174.41,174.28,174.4,14794.0,151.9935,152.1069,151.9935,152.0982,14794.0
2016-10-05 15:10:00,174.39,174.44,174.15,174.2,18234.0,152.0895,152.1331,151.8802,151.9238,18234.0
2016-10-05 15:20:00,174.18,174.21,174.05,174.09,30580.0,151.9063,151.9325,151.793,151.8278,30580.0
2016-10-05 15:30:00,174.07,174.32,174.06,174.21,36234.0,151.8104,152.0284,151.8017,151.9325,36234.0
2016-10-05 15:40:00,174.25,174.33,174.09,174.18,43617.0,151.9674,152.0372,151.8278,151.9063,43617.0
2016-10-05 15:50:00,174.18,174.34,174.09,174.18,98202.0,151.9063,152.0459,151.8278,151.9063,98202.0
2016-10-06 09:30:00,174.33,174.33,173.26,173.41,25661.0,152.0372,152.0372,151.104,151.2348,25661.0
2016-10-06 09:40:00,173.4,173.82,173.31,173.6,17029.0,151.2261,151.5924,151.1476,151.4005,17029.0
2016-10-06 09:50:00,173.63,173.72,173.33,173.33,16216.0,151.4267,151.5052,151.165,151.165,16216.0
2016-10-06 10:00:00,173.33,173.57,173.21,173.33,16821.0,151.165,151.3743,151.0604,151.165,16821.0
2016-10-06 10:10:00,173.32,173.46,173.08,173.4,13724.0,151.1563,151.2784,150.947,151.2261,13724.0
2016-10-06 10:20:00,173.46,173.47,173.08,173.13,14539.0,151.2784,151.2871,150.947,150.9906,14539.0
2016-10-06 10:30:00,173.1,173.1,172.74,172.78,28442.0,150.9644,150.9644,150.6505,150.6854,28442.0
2016-10-06 10:40:00,172.77,172.9,172.65,172.88,14326.0,150.6766,150.79,150.572,150.7726,14326.0
2016-10-06 10:50:00,172.87,172.91,172.64,172.64,12082.0,150.7639,150.7987,150.5633,150.5633,12082.0
2016-10-06 11:00:00,172.65,172.82,172.51,172.57,19839.0,150.572,150.7202,150.4499,150.5022,19839.0
2016-10-06 11:10:00,172.53,172.63,172.41,172.53,9062.0,150.4673,150.5545,150.3627,150.4673,9062.0
2016-10-06 11:20:00,172.5,172.81,172.45,172.81,13537.0,150.4412,150.7115,150.3976,150.7115,13537.0
2016-10-06 11:30:00,172.81,172.88,172.73,172.79,9514.0,150.7115,150.7726,150.6418,150.6941,9514.0
2016-10-06 11:40:00,172.82,172.84,172.41,172.74,15692.0,150.7202,150.7377,150.3627,150.6505,15692.0
2016-10-06 11:50:00,172.8,173.0,172.62,172.63,17673.0,150.7028,150.8772,150.5458,150.5545,17673.0
2016-10-06 12:00:00,172.7,173.01,172.68,172.78,8426.0,150.6156,150.8859,150.5981,150.6854,8426.0
2016-10-06 12:10:00,172.72,172.74,172.61,172.7,7722.0,150.633,150.6505,150.5371,150.6156,7722.0
2016-10-06 12:20:00,172.65,173.05,172.65,173.05,10039.0,150.572,150.9208,150.572,150.9208,10039.0
2016-10-06 12:30:00,173.05,173.09,172.8,172.8,7466.0,150.9208,150.9557,150.7028,150.7028,7466.0
2016-10-06 12:40:00,172.8,173.06,172.8,173.04,23480.0,150.7028,150.9296,150.7028,150.9121,23480.0
2016-10-06 12:50:00,173.03,173.21,173.03,173.17,6187.0,150.9034,151.0604,150.9034,151.0255,6187.0
2016-10-06 13:00:00,173.18,173.36,173.16,173.17,37656.0,151.0342,151.1912,151.0168,151.0255,37656.0
2016-10-06 13:10:00,173.14,173.14,173.0,173.05,7560.0,150.9993,150.9993,150.8772,150.9208,7560.0
2016-10-06 13:20:00,173.05,173.19,173.0,173.12,29775.0,150.9208,151.0429,150.8772,150.9819,29775.0
2016-10-06 13:30:00,173.14,173.28,173.13,173.26,26815.0,150.9993,151.1214,150.9906,151.104,26815.0
2016-10-06 13:40:00,173.26,173.36,173.24,173.31,8513.0,151.104,151.1912,151.0865,151.1476,8513.0
2016-10-06 13:50:00,173.29,173.38,173.16,173.17,11687.0,151.1301,151.2086,151.0168,151.0255,11687.0
2016-10-06 14:00:00,173.16,173.35,173.15,173.26,11807.0,151.0168,151.1825,151.008,151.104,11807.0
2016-10-06 14:10:00,173.27,173.31,173.14,173.18,7450.0,151.1127,151.1476,150.9993,151.0342,7450.0
2016-10-06 14:20:00,173.18,173.22,173.11,173.16,14466.0,151.0342,151.0691,150.9732,151.0168,14466.0
2016-10-06 14:30:00,173.16,173.16,172.99,173.02,17227.0,151.0168,151.0168,150.8685,150.8947,17227.0
2016-10-06 14:40:00,173.02,173.02,172.82,172.9,10859.0,150.8947,150.8947,150.7202,150.79,10859.0
2016-10-06 14:50:00,172.88,172.97,172.86,172.94,15825.0,150.7726,150.8511,150.7551,150.8249,15825.0
2016-10-06 15:00:00,172.95,173.11,172.95,172.98,22889.0,150.8336,150.9732,150.8336,150.8598,22889.0
2016-10-06 15:10:00,172.99,173.11,172.77,172.77,18647.0,150.8685,150.9732,150.6766,150.6766,18647.0
2016-10-06 15:20:00,172.79,172.83,172.76,172.76,20875.0,150.6941,150.729,150.6679,150.6679,20875.0
2016-10-06 15:30:00,172.75,172.95,172.72,172.82,40119.0,150.6592,150.8336,150.633,150.7202,40119.0
2016-10-06 15:40:00,172.8,172.9,172.8,172.89,47701.0,150.7028,150.79,150.7028,150.7813,47701.0
2016-10-06 15:50:00,172.87,173.17,172.78,173.07,111471.0,150.7639,151.0255,150.6854,150.9383,111471.0
2016-10-07 09:30:00,172.62,173.0,172.6,172.81,24144.0,150.5458,150.8772,150.5284,150.7115,24144.0
2016-10-07 09:40:00,172.78,172.82,172.31,172.66,15061.0,150.6854,150.7202,150.2755,150.5807,15061.0
2016-10-07 09:50:00,172.52,172.79,172.46,172.6,18943.0,150.4586,150.6941,150.4063,150.5284,18943.0
2016-10-07 10:00:00,172.55,172.69,172.38,172.61,22708.0,150.4848,150.6069,150.3365,150.5371,22708.0
2016-10-07 10:10:00,172.66,172.69,172.43,172.57,37955.0,150.5807,150.6069,150.3801,150.5022,37955.0
2016-10-07 10:20:00,172.56,172.84,172.52,172.76,25932.0,150.4935,150.7377,150.4586,150.6679,25932.0
2016-10-07 10:30:00,172.7,173.0,172.61,172.94,23239.0,150.6156,150.8772,150.5371,150.8249,23239.0
2016-10-07 10:40:00,172.91,172.98,172.71,172.74,20208.0,150.7987,150.8598,150.6243,150.6505,20208.0
2016-10-07 10:50:00,172.72,172.78,172.63,172.66,10931.0,150.633,150.6854,150.5545,150.5807,10931.0
2016-10-07 11:00:00,172.61,172.72,172.51,172.69,12529.0,150.5371,150.633,150.4499,150.6069,12529.0
2016-10-07 11:10:00,172.7,172.73,172.6,172.71,14466.0,150.6156,150.6418,150.5284,150.6243,14466.0
2016-10-07 11:20:00,172.68,172.68,172.6,172.64,10979.0,150.5981,150.5981,150.5284,150.5633,10979.0
2016-10-07 11:30:00,172.62,172.69,172.12,172.15,57282.0,150.5458,150.6069,150.1098,150.1359,57282.0
2016-10-07 11:40:00,172.17,172.17,171.72,171.84,21324.0,150.1534,150.1534,149.7609,149.8656,21324.0
2016-10-07 11:50:00,171.84,172.28,171.82,172.21,20817.0,149.8656,150.2493,149.8481,150.1883,20817.0
2016-10-07 12:00:00,172.22,172.48,172.1,172.24,44021.0,150.197,150.4237,150.0923,150.2144,44021.0
2016-10-07 12:10:00,172.31,172.32,172.08,172.14,21822.0,150.2755,150.2842,150.0749,150.1272,21822.0
2016-10-07 12:20:00,172.15,172.31,172.11,172.19,12200.0,150.1359,150.2755,150.101,150.1708,12200.0
2016-10-07 12:30:00,172.24,172.39,172.19,172.29,5589.0,150.2144,150.3452,150.1708,150.258,5589.0
2016-10-07 12:40:00,172.19,172.39,172.13,172.39,18587.0,150.1708,150.3452,150.1185,150.3452,18587.0
2016-10-07 12:50:00,172.33,172.36,172.1,172.25,32307.0,150.2929,150.3191,150.0923,150.2231,32307.0
2016-10-07 13:00:00,172.2,172.29,172.06,172.21,14074.0,150.1795,150.258,150.0574,150.1883,14074.0
2016-10-07 13:10:00,172.19,172.25,172.09,172.17,10196.0,150.1708,150.2231,150.0836,150.1534,10196.0
2016-10-07 13:20:00,172.17,172.5,172.1,172.47,24415.0,150.1534,150.4412,150.0923,150.415,24415.0
2016-10-07 13:30:00,172.44,172.67,172.42,172.64,17021.0,150.3888,150.5894,150.3714,150.5633,17021.0
2016-10-07 13:40:00,172.67,172.79,172.65,172.75,13827.0,150.5894,150.6941,150.572,150.6592,13827.0
2016-10-07 13:50:00,172.78,172.8,172.61,172.67,6393.0,150.6854,150.7028,150.5371,150.5894,6393.0
2016-10-07 14:00:00,172.68,172.77,172.61,172.65,10799.0,150.5981,150.6766,150.5371,150.572,10799.0
2016-10-07 14:10:00,172.67,172.86,172.65,172.71,14157.0,150.5894,150.7551,150.572,150.6243,14157.0
2016-10-07 14:20:00,172.74,172.75,172.68,172.74,8685.0,150.6505,150.6592,150.5981,150.6505,8685.0
2016-10-07 14:30:00,172.68,172.81,172.68,172.77,8217.0,150.5981,150.7115,150.5981,150.6766,8217.0
2016-10-07 14:40:00,172.77,172.82,172.64,172.67,15386.0,150.6766,150.7202,150.5633,150.5894,15386.0
2016-10-07 14:50:00,172.64,172.93,172.64,172.9,25729.0,150.5633,150.8162,150.5633,150.79,25729.0
2016-10-07 15:00:00,172.92,172.92,172.6,172.63,23969.0,150.8075,150.8075,150.5284,150.5545,23969.0
2016-10-07 15:10:00,172.63,172.87,172.61,172.82,22688.0,150.5545,150.7639,150.5371,150.7202,22688.0
2016-10-07 15:20:00,172.78,172.96,172.72,172.89,40068.0,150.6854,150.8423,150.633,150.7813,40068.0
2016-10-07 15:30:00,172.94,173.07,172.88,173.0,32428.0,150.8249,150.9383,150.7726,150.8772,32428.0
2016-10-07 15:40:00,172.98,173.09,172.94,172.94,63894.0,150.8598,150.9557,150.8249,150.8249,63894.0
2016-10-07 15:50:00,172.96,173.25,172.95,173.01,121514.0,150.8423,151.0953,150.8336,150.8859,121514.0
2016-10-10 09:30:00,173.34,173.94,173.14,173.62,37686.0,151.1737,151.697,150.9993,151.4179,37686.0
2016-10-10 09:40:00,173.64,174.08,173.6,174.07,46100.0,151.4354,151.8191,151.4005,151.8104,46100.0
2016-10-10 09:50:00,174.1,174.23,173.88,174.2,26248.0,151.8366,151.9499,151.6447,151.9238,26248.0
2016-10-10 10:00:00,174.24,174.59,174.23,174.23,33516.0,151.9587,152.2639,151.9499,151.9499,33516.0
2016-10-10 10:10:00,174.19,174.19,173.19,173.91,127064.0,151.9151,151.9151,151.0429,151.6709,127064.0
2016-10-10 10:20:00,173.92,174.05,173.74,173.78,52682.0,151.6796,151.793,151.5226,151.5575,52682.0
2016-10-10 10:30:00,173.81,174.27,173.81,174.09,37594.0,151.5836,151.9848,151.5836,151.8278,37594.0
2016-10-10 10:40:00,174.08,174.22,173.97,174.0,16810.0,151.8191,151.9412,151.7232,151.7494,16810.0
2016-10-10 10:50:00,173.99,174.05,173.89,173.96,13162.0,151.7406,151.793,151.6534,151.7145,13162.0
2016-10-10 11:00:00,173.92,174.18,173.92,174.1,13253.0,151.6796,151.9063,151.6796,151.8366,13253.0
2016-10-10 11:10:00,174.13,174.14,174.01,174.01,13053.0,151.8627,151.8714,151.7581,151.7581,13053.0
2016-10-10 11:20:00,174.01,174.28,173.94,174.23,22290.0,151.7581,151.9935,151.697,151.9499,22290.0
2016-10-10 11:30:00,174.2,174.31,174.11,174.24,24117.0,151.9238,152.0197,151.8453,151.9587,24117.0
2016-10-10 11:40:00,174.21,174.42,174.12,174.4,19317.0,151.9325,152.1156,151.854,152.0982,19317.0
2016-10-10 11:50:00,174.4,174.4,174.25,174.3,8782.0,152.0982,152.0982,151.9674,152.011,8782.0
2016-10-10 12:00:00,174.29,174.35,174.14,174.16,11632.0,152.0023,152.0546,151.8714,151.8889,11632.0
2016-10-10 12:10:00,174.18,174.23,174.08,174.18,9570.0,151.9063,151.9499,151.8191,151.9063,9570.0
2016-10-10 12:20:00,174.18,174.25,173.95,174.02,13112.0,151.9063,151.9674,151.7057,151.7668,13112.0
2016-10-10 12:30:00,174.03,174.23,174.03,174.12,19232.0,151.7755,151.9499,151.7755,151.854,19232.0
2016-10-10 12:40:00,174.11,174.22,174.11,174.2,11512.0,151.8453,151.9412,151.8453,151.9238,11512.0
2016-10-10 12:50:00,174.19,174.32,174.15,174.3,30280.0,151.9151,152.0284,151.8802,152.011,30280.0
2016-10-10 13:00:00,174.29,174.4,174.26,174.32,15213.0,152.0023,152.0982,151.9761,152.0284,15213.0
2016-10-10 13:10:00,174.34,174.59,174.34,174.4,58546.0,152.0459,152.2639,152.0459,152.0982,58546.0
2016-10-10 13:20:00,174.33,174.55,174.33,174.49,11017.0,152.0372,152.229,152.0372,152.1767,11017.0
2016-10-10 13:30:00,174.53,174.59,174.47,174.51,11183.0,152.2116,152.2639,152.1592,152.1941,11183.0
2016-10-10 13:40:00,174.5,174.51,174.32,174.44,6126.0,152.1854,152.1941,152.0284,152.1331,6126.0
2016-10-10 13:50:00,174.44,174.53,174.4,174.45,13947.0,152.1331,152.2116,152.0982,152.1418,13947.0
2016-10-10 14:00:00,174.45,174.54,174.3,174.36,8682.0,152.1418,152.2203,152.011,152.0633,8682.0
2016-10-10 14:10:00,174.36,174.36,174.25,174.25,11162.0,152.0633,152.0633,151.9674,151.9674,11162.0
2016-10-10 14:20:00,174.27,174.38,174.2,174.38,54440.0,151.9848,152.0808,151.9238,152.0808,54440.0
2016-10-10 14:30:00,174.38,174.59,174.35,174.59,25421.0,152.0808,152.2639,152.0546,152.2639,25421.0
2016-10-10 14:40:00,174.57,174.59,174.44,174.49,6718.0,152.2465,152.2639,152.1331,152.1767,6718.0
2016-10-10 14:50:00,174.49,174.49,174.26,174.34,9819.0,152.1767,152.1767,151.9761,152.0459,9819.0
2016-10-10 15:00:00,174.34,174.5,174.32,174.34,18660.0,152.0459,152.1854,152.0284,152.0459,18660.0
2016-10-10 15:10:00,174.32,174.34,174.01,174.22,12983.0,152.0284,152.0459,151.7581,151.9412,12983.0
2016-10-10 15:20:00,174.19,174.33,174.17,174.29,13234.0,151.9151,152.0372,151.8976,152.0023,13234.0
2016-10-10 15:30:00,174.32,174.32,174.09,174.19,22149.0,152.0284,152.0284,151.8278,151.9151,22149.0
2016-10-10 15:40:00,174.2,174.27,174.17,174.18,38182.0,151.9238,151.9848,151.8976,151.9063,38182.0
2016-10-10 15:50:00,174.18,174.32,174.14,174.26,75107.0,151.9063,152.0284,151.8714,151.9761,75107.0
2016-10-11 09:30:00,173.8,173.91,173.25,173.55,28703.0,151.5749,151.6709,151.0953,151.3569,28703.0
2016-10-11 09:40:00,173.45,173.79,173.42,173.77,27545.0,151.2697,151.5662,151.2435,151.5488,27545.0
2016-10-11 09:50:00,173.61,173.87,173.54,173.78,8565.0,151.4092,151.636,151.3482,151.5575,8565.0
2016-10-11 10:00:00,173.74,173.79,173.57,173.77,8837.0,151.5226,151.5662,151.3743,151.5488,8837.0
2016-10-11 10:10:00,173.75,173.75,173.5,173.57,10676.0,151.5313,151.5313,151.3133,151.3743,10676.0
2016-10-11 10:20:00,173.53,173.88,173.51,173.59,29472.0,151.3395,151.6447,151.322,151.3918,29472.0
2016-10-11 10:30:00,173.66,173.66,173.27,173.47,24687.0,151.4528,151.4528,151.1127,151.2871,24687.0
2016-10-11 10:40:00,173.46,173.58,173.34,173.5,15138.0,151.2784,151.3831,151.1737,151.3133,15138.0
2016-10-11 10:50:00,173.52,173.53,173.31,173.42,13524.0,151.3307,151.3395,151.1476,151.2435,13524.0
2016-10-11 11:00:00,173.38,173.49,173.11,173.36,17537.0,151.2086,151.3046,150.9732,151.1912,17537.0
2016-10-11 11:10:00,173.35,173.55,173.27,173.5,12434.0,151.1825,151.3569,151.1127,151.3133,12434.0
2016-10-11 11:20:00,173.5,173.61,173.38,173.44,19391.0,151.3133,151.4092,151.2086,151.261,19391.0
2016-10-11 11:30:00,173.45,173.6,173.27,173.31,16831.0,151.2697,151.4005,151.1127,151.1476,16831.0
2016-10-11 11:40:00,173.31,173.56,173.29,173.42,11727.0,151.1476,151.3656,151.1301,151.2435,11727.0
2016-10-11 11:50:00,173.36,173.43,173.27,173.41,30183.0,151.1912,151.2522,151.1127,151.2348,30183.0
2016-10-11 12:00:00,173.41,173.48,173.31,173.45,7616.0,151.2348,151.2958,151.1476,151.2697,7616.0
2016-10-11 12:10:00,173.38,173.56,173.33,173.56,13084.0,151.2086,151.3656,151.165,151.3656,13084.0
2016-10-11 12:20:00,173.56,173.64,173.46,173.62,9802.0,151.3656,151.4354,151.2784,151.4179,9802.0
2016-10-11 12:30:00,173.64,173.77,173.6,173.75,16913.0,151.4354,151.5488,151.4005,151.5313,16913.0
2016-10-11 12:40:00,173.76,173.98,173.75,173.82,35238.0,151.54,151.7319,151.5313,151.5924,35238.0
2016-10-11 12:50:00,173.76,173.81,173.39,173.4,61904.0,151.54,151.5836,151.2174,151.2261,61904.0
2016-10-11 13:00:00,173.4,173.46,173.24,173.24,20875.0,151.2261,151.2784,151.0865,151.0865,20875.0
2016-10-11 13:10:00,173.24,173.29,173.05,173.2,50656.0,151.0865,151.1301,150.9208,151.0517,50656.0
2016-10-11 13:20:00,173.2,173.47,173.14,173.43,13980.0,151.0517,151.2871,150.9993,151.2522,13980.0
2016-10-11 13:30:00,173.43,173.45,173.25,173.34,20334.0,151.2522,151.2697,151.0953,151.1737,20334.0
2016-10-11 13:40:00,173.32,173.41,173.3,173.3,17517.0,151.1563,151.2348,151.1389,151.1389,17517.0
2016-10-11 13:50:00,173.32,173.48,173.29,173.44,16691.0,151.1563,151.2958,151.1301,151.261,16691.0
2016-10-11 14:00:00,173.44,173.66,173.41,173.53,18017.0,151.261,151.4528,151.2348,151.3395,18017.0
2016-10-11 14:10:00,173.56,173.57,173.26,173.26,16417.0,151.3656,151.3743,151.104,151.104,16417.0
2016-10-11 14:20:00,173.26,173.52,173.25,173.49,32550.0,151.104,151.3307,151.0953,151.3046,32550.0
2016-10-11 14:30:00,173.5,173.55,173.26,173.47,29086.0,151.3133,151.3569,151.104,151.2871,29086.0
2016-10-11 14:40:00,173.47,173.66,173.35,173.59,25306.0,151.2871,151.4528,151.1825,151.3918,25306.0
2016-10-11 14:50:00,173.59,173.64,173.41,173.52,28558.0,151.3918,151.4354,151.2348,151.3307,28558.0
2016-10-11 15:00:00,173.52,173.67,173.44,173.52,34425.0,151.3307,151.4616,151.261,151.3307,34425.0
2016-10-11 15:10:00,173.51,173.76,173.46,173.76,26109.0,151.322,151.54,151.2784,151.54,26109.0
2016-10-11 15:20:00,173.75,173.98,173.74,173.84,35979.0,151.5313,151.7319,151.5226,151.6098,35979.0
2016-10-11 15:30:00,173.84,173.97,173.77,173.84,46352.0,151.6098,151.7232,151.5488,151.6098,46352.0
2016-10-11 15:40:00,173.85,174.09,173.74,173.99,77623.0,151.6185,151.8278,151.5226,151.7406,77623.0
2016-10-11 15:50:00,173.94,174.09,173.86,174.08,155712.0,151.697,151.8278,151.6273,151.8191,155712.0
2016-10-12 09:30:00,174.12,174.43,173.77,174.17,32739.0,151.854,152.1244,151.5488,151.8976,32739.0
2016-10-12 09:40:00,174.26,174.32,173.75,173.81,21102.0,151.9761,152.0284,151.5313,151.5836,21102.0
2016-10-12 09:50:00,173.72,174.43,173.67,174.34,25811.0,151.5052,152.1244,151.4616,152.0459,25811.0
2016-10-12 10:00:00,174.27,174.49,174.24,174.37,32865.0,151.9848,152.1767,151.9587,152.072,32865.0
2016-10-12 10:10:00,174.37,174.42,174.17,174.18,32521.0,152.072,152.1156,151.8976,151.9063,32521.0
2016-10-12 10:20:00,174.24,174.45,174.21,174.28,70494.0,151.9587,152.1418,151.9325,151.9935,70494.0
2016-10-12 10:30:00,174.28,174.37,173.93,174.02,28119.0,151.9935,152.072,151.6883,151.7668,28119.0
2016-10-12 10:40:00,174.02,174.03,173.73,173.76,20724.0,151.7668,151.7755,151.5139,151.54,20724.0
2016-10-12 10:50:00,173.79,173.8,173.46,173.66,20771.0,151.5662,151.5749,151.2784,151.4528,20771.0
2016-10-12 11:00:00,173.68,173.81,173.63,173.7,18689.0,151.4703,151.5836,151.4267,151.4877,18689.0
2016-10-12 11:10:00,173.69,173.82,173.49,173.54,16579.0,151.479,151.5924,151.3046,151.3482,16579.0
2016-10-12 11:20:00,173.52,173.71,173.5,173.54,13517.0,151.3307,151.4964,151.3133,151.3482,13517.0
2016-10-12 11:30:00,173.57,173.84,173.57,173.73,14900.0,151.3743,151.6098,151.3743,151.5139,14900.0
2016-10-12 11:40:00,173.73,173.73,173.44,173.44,19625.0,151.5139,151.5139,151.261,151.261,19625.0
2016-10-12 11:50:00,173.47,173.5,173.35,173.43,20238.0,151.2871,151.3133,151.1825,151.2522,20238.0
2016-10-12 12:00:00,173.47,173.51,173.31,173.35,20007.0,151.2871,151.322,151.1476,151.1825,20007.0
2016-10-12 12:10:00,173.37,173.4,173.28,173.4,16806.0,151.1999,151.2261,151.1214,151.2261,16806.0
2016-10-12 12:20:00,173.4,173.48,173.32,173.42,16842.0,151.2261,151.2958,151.1563,151.2435,16842.0
2016-10-12 12:30:00,173.42,173.49,173.26,173.39,17856.0,151.2435,151.3046,151.104,151.2174,17856.0
2016-10-12 12:40:00,173.41,173.45,173.33,173.34,12626.0,151.2348,151.2697,151.165,151.1737,12626.0
2016-10-12 12:50:00,173.35,173.48,173.32,173.4,19869.0,151.1825,151.2958,151.1563,151.2261,19869.0
2016-10-12 13:00:00,173.4,173.4,173.24,173.32,18955.0,151.2261,151.2261,151.0865,151.1563,18955.0
2016-10-12 13:10:00,173.34,173.37,173.14,173.31,19891.0,151.1737,151.1999,150.9993,151.1476,19891.0
2016-10-12 13:20:00,173.3,173.31,173.2,173.28,21172.0,151.1389,151.1476,151.0517,151.1214,21172.0
2016-10-12 13:30:00,173.27,173.27,173.09,173.15,13492.0,151.1127,151.1127,150.9557,151.008,13492.0
2016-10-12 13:40:00,173.13,173.23,173.07,173.16,11321.0,150.9906,151.0778,150.9383,151.0168,11321.0
2016-10-12 13:50:00,173.16,173.42,173.14,173.42,21624.0,151.0168,151.2435,150.9993,151.2435,21624.0
2016-10-12 14:00:00,173.42,173.47,173.12,173.29,25672.0,151.2435,151.2871,150.9819,151.1301,25672.0
2016-10-12 14:10:00,173.29,173.73,173.29,173.52,15140.0,151.1301,151.5139,151.1301,151.3307,15140.0
2016-10-12 14:20:00,173.52,173.7,173.25,173.34,37195.0,151.3307,151.4877,151.0953,151.1737,37195.0
2016-10-12 14:30:00,173.35,173.54,173.35,173.46,16672.0,151.1825,151.3482,151.1825,151.2784,16672.0
2016-10-12 14:40:00,173.5,173.5,173.26,173.36,16853.0,151.3133,151.3133,151.104,151.1912,16853.0
2016-10-12 14:50:00,173.39,173.5,173.23,173.23,14009.0,151.2174,151.3133,151.0778,151.0778,14009.0
2016-10-12 15:00:00,173.23,173.43,173.16,173.4,16301.0,151.0778,151.2522,151.0168,151.2261,16301.0
2016-10-12 15:10:00,173.41,173.49,173.36,173.49,17145.0,151.2348,151.3046,151.1912,151.3046,17145.0
2016-10-12 15:20:00,173.5,173.53,173.21,173.26,21897.0,151.3133,151.3395,151.0604,151.104,21897.0
2016-10-12 15:30:00,173.25,173.37,173.15,173.36,34169.0,151.0953,151.1999,151.008,151.1912,34169.0
2016-10-12 15:40:00,173.35,173.58,173.32,173.54,52589.0,151.1825,151.3831,151.1563,151.3482,52589.0
2016-10-12 15:50:00,173.52,173.59,173.42,173.53,89803.0,151.3307,151.3918,151.2435,151.3395,89803.0
2016-10-13 09:30:00,172.12,172.2,171.46,171.83,71943.0,150.1098,150.1795,149.5342,149.8568,71943.0
2016-10-13 09:40:00,171.78,171.84,171.1,171.18,43099.0,149.8132,149.8656,149.2202,149.29,43099.0
2016-10-13 09:50:00,171.17,171.17,170.04,170.45,94320.0,149.2812,149.2812,148.2957,148.6533,94320.0
2016-10-13 10:00:00,170.43,170.44,169.72,169.8,94336.0,148.6359,148.6446,148.0167,148.0864,94336.0
2016-10-13 10:10:00,169.8,170.3,169.66,170.26,50556.0,148.0864,148.5225,147.9643,148.4876,50556.0
2016-10-13 10:20:00,170.3,170.82,170.17,170.82,29330.0,148.5225,148.976,148.4091,148.976,29330.0
2016-10-13 10:30:00,170.74,171.15,170.43,171.12,25228.0,148.9062,149.2638,148.6359,149.2376,25228.0
2016-10-13 10:40:00,171.11,171.16,170.61,170.65,26724.0,149.2289,149.2725,148.7929,148.8277,26724.0
2016-10-13 10:50:00,170.68,171.1,170.68,171.08,15151.0,148.8539,149.2202,148.8539,149.2028,15151.0
2016-10-13 11:00:00,171.0,171.01,170.66,170.91,11848.0,149.133,149.1417,148.8365,149.0545,11848.0
2016-10-13 11:10:00,170.84,171.12,170.82,171.12,9621.0,148.9934,149.2376,148.976,149.2376,9621.0
2016-10-13 11:20:00,171.17,171.53,171.06,171.31,42893.0,149.2812,149.5952,149.1853,149.4033,42893.0
2016-10-13 11:30:00,171.28,171.65,171.07,171.07,27975.0,149.3772,149.6999,149.194,149.194,27975.0
2016-10-13 11:40:00,171.15,171.37,171.02,171.03,18545.0,149.2638,149.4557,149.1504,149.1591,18545.0
2016-10-13 11:50:00,171.01,171.11,170.94,171.01,10127.0,149.1417,149.2289,149.0807,149.1417,10127.0
2016-10-13 12:00:00,171.01,171.17,170.81,170.97,10006.0,149.1417,149.2812,148.9673,149.1068,10006.0
2016-10-13 12:10:00,170.96,171.2,170.88,171.06,6992.0,149.0981,149.3074,149.0283,149.1853,6992.0
2016-10-13 12:20:00,171.11,171.19,170.98,171.18,22696.0,149.2289,149.2987,149.1155,149.29,22696.0
2016-10-13 12:30:00,171.13,171.41,170.95,171.36,19919.0,149.2464,149.4906,149.0894,149.4469,19919.0
2016-10-13 12:40:00,171.37,171.44,171.26,171.35,12445.0,149.4557,149.5167,149.3597,149.4382,12445.0
2016-10-13 12:50:00,171.4,171.43,171.26,171.39,7769.0,149.4818,149.508,149.3597,149.4731,7769.0
2016-10-13 13:00:00,171.36,171.41,171.12,171.19,7349.0,149.4469,149.4906,149.2376,149.2987,7349.0
2016-10-13 13:10:00,171.16,171.24,171.0,171.22,9089.0,149.2725,149.3423,149.133,149.3248,9089.0
2016-10-13 13:20:00,171.18,171.38,171.18,171.33,8156.0,149.29,149.4644,149.29,149.4208,8156.0
2016-10-13 13:30:00,171.35,171.39,170.98,171.15,12105.0,149.4382,149.4731,149.1155,149.2638,12105.0
2016-10-13 13:40:00,171.16,171.25,170.98,171.03,9780.0,149.2725,149.351,149.1155,149.1591,9780.0
2016-10-13 13:50:00,171.04,171.48,171.01,171.44,12639.0,149.1679,149.5516,149.1417,149.5167,12639.0
2016-10-13 14:00:00,171.46,171.72,171.37,171.51,17904.0,149.5342,149.7609,149.4557,149.5778,17904.0
2016-10-13 14:10:00,171.53,171.53,171.32,171.43,12979.0,149.5952,149.5952,149.4121,149.508,12979.0
2016-10-13 14:20:00,171.44,171.48,171.31,171.37,16452.0,149.5167,149.5516,149.4033,149.4557,16452.0
2016-10-13 14:30:00,171.33,171.43,171.13,171.2,16079.0,149.4208,149.508,149.2464,149.3074,16079.0
2016-10-13 14:40:00,171.22,171.37,171.16,171.36,15555.0,149.3248,149.4557,149.2725,149.4469,15555.0
2016-10-13 14:50:00,171.36,171.47,171.19,171.44,14031.0,149.4469,149.5429,149.2987,149.5167,14031.0
2016-10-13 15:00:00,171.45,171.47,171.2,171.43,24609.0,149.5254,149.5429,149.3074,149.508,24609.0
2016-10-13 15:10:00,171.43,171.48,171.23,171.24,23724.0,149.508,149.5516,149.3336,149.3423,23724.0
2016-10-13 15:20:00,171.25,171.38,171.14,171.2,24989.0,149.351,149.4644,149.2551,149.3074,24989.0
2016-10-13 15:30:00,171.2,171.25,171.07,171.2,31816.0,149.3074,149.351,149.194,149.3074,31816.0
2016-10-13 15:40:00,171.19,171.2,170.82,170.83,53554.0,149.2987,149.3074,148.976,148.9847,53554.0
2016-10-13 15:50:00,170.84,170.97,170.73,170.96,116076.0,148.9934,149.1068,148.8975,149.0981,116076.0
2016-10-14 09:30:00,172.29,172.89,172.1,172.74,34158.0,150.258,150.7813,150.0923,150.6505,34158.0
2016-10-14 09:40:00,172.75,172.83,172.49,172.66,17641.0,150.6592,150.729,150.4324,150.5807,17641.0
2016-10-14 09:50:00,172.77,172.86,172.23,172.29,17816.0,150.6766,150.7551,150.2057,150.258,17816.0
2016-10-14 10:00:00,172.15,172.4,172.05,172.1,13088.0,150.1359,150.354,150.0487,150.0923,13088.0
2016-10-14 10:10:00,172.12,172.48,172.12,172.47,18592.0,150.1098,150.4237,150.1098,150.415,18592.0
2016-10-14 10:20:00,172.49,172.58,172.26,172.28,6471.0,150.4324,150.5109,150.2319,150.2493,6471.0
2016-10-14 10:30:00,172.33,172.33,172.11,172.28,6350.0,150.2929,150.2929,150.101,150.2493,6350.0
2016-10-14 10:40:00,172.27,172.36,172.15,172.15,23001.0,150.2406,150.3191,150.1359,150.1359,23001.0
2016-10-14 10:50:00,172.2,172.2,172.0,172.02,10507.0,150.1795,150.1795,150.0051,150.0225,10507.0
2016-10-14 11:00:00,171.99,172.02,171.56,171.62,40759.0,149.9964,150.0225,149.6214,149.6737,40759.0
2016-10-14 11:10:00,171.62,171.62,171.29,171.45,9446.0,149.6737,149.6737,149.3859,149.5254,9446.0
2016-10-14 11:20:00,171.43,171.65,171.35,171.54,37077.0,149.508,149.6999,149.4382,149.6039,37077.0
2016-10-14 11:30:00,171.52,171.56,171.29,171.5,18069.0,149.5865,149.6214,149.3859,149.569,18069.0
2016-10-14 11:40:00,171.48,171.51,171.3,171.3,5758.0,149.5516,149.5778,149.3946,149.3946,5758.0
2016-10-14 11:50:00,171.37,171.56,171.23,171.39,5400.0,149.4557,149.6214,149.3336,149.4731,5400.0
2016-10-14 12:00:00,171.37,171.48,171.3,171.4,4148.0,149.4557,149.5516,149.3946,149.4818,4148.0
2016-10-14 12:10:00,171.36,171.36,171.11,171.17,5426.0,149.4469,149.4469,149.2289,149.2812,5426.0
2016-10-14 12:20:00,171.2,171.29,171.14,171.21,8959.0,149.3074,149.3859,149.2551,149.3161,8959.0
2016-10-14 12:30:00,171.19,171.38,171.17,171.38,6651.0,149.2987,149.4644,149.2812,149.4644,6651.0
2016-10-14 12:40:00,171.34,171.4,171.23,171.23,4919.0,149.4295,149.4818,149.3336,149.3336,4919.0
2016-10-14 12:50:00,171.26,171.27,171.16,171.27,4598.0,149.3597,149.3685,149.2725,149.3685,4598.0
2016-10-14 13:00:00,171.2,171.3,171.05,171.28,7310.0,149.3074,149.3946,149.1766,149.3772,7310.0
2016-10-14 13:10:00,171.24,171.31,171.2,171.23,7052.0,149.3423,149.4033,149.3074,149.3336,7052.0
2016-10-14 13:20:00,171.23,171.45,171.15,171.43,9888.0,149.3336,149.5254,149.2638,149.508,9888.0
2016-10-14 13:30:00,171.43,171.68,171.34,171.44,5605.0,149.508,149.726,149.4295,149.5167,5605.0
2016-10-14 13:40:00,171.53,171.53,171.27,171.27,4721.0,149.5952,149.5952,149.3685,149.3685,4721.0
2016-10-14 13:50:00,171.34,171.39,171.21,171.27,4617.0,149.4295,149.4731,149.3161,149.3685,4617.0
2016-10-14 14:00:00,171.23,171.25,170.87,170.95,11664.0,149.3336,149.351,149.0196,149.0894,11664.0
2016-10-14 14:10:00,170.94,171.1,170.88,171.07,6599.0,149.0807,149.2202,149.0283,149.194,6599.0
2016-10-14 14:20:00,171.11,171.37,171.05,171.37,8013.0,149.2289,149.4557,149.1766,149.4557,8013.0
2016-10-14 14:30:00,171.4,171.41,171.26,171.26,8148.0,149.4818,149.4906,149.3597,149.3597,8148.0
2016-10-14 14:40:00,171.3,171.33,171.23,171.23,5320.0,149.3946,149.4208,149.3336,149.3336,5320.0
2016-10-14 14:50:00,171.22,171.3,171.12,171.17,10307.0,149.3248,149.3946,149.2376,149.2812,10307.0
2016-10-14 15:00:00,171.22,171.34,171.15,171.28,7417.0,149.3248,149.4295,149.2638,149.3772,7417.0
2016-10-14 15:10:00,171.28,171.34,171.22,171.22,9551.0,149.3772,149.4295,149.3248,149.3248,9551.0
2016-10-14 15:20:00,171.21,171.3,171.11,171.11,7215.0,149.3161,149.3946,149.2289,149.2289,7215.0
2016-10-14 15:30:00,171.06,171.26,171.04,171.16,13352.0,149.1853,149.3597,149.1679,149.2725,13352.0
2016-10-14 15:40:00,171.17,171.17,170.87,170.95,35303.0,149.2812,149.2812,149.0196,149.0894,35303.0
2016-10-14 15:50:00,170.93,171.09,170.93,170.99,88235.0,149.0719,149.2115,149.0719,149.1243,88235.0
2016-10-17 09:30:00,170.94,171.0,170.22,170.26,23931.0,149.0807,149.133,148.4527,148.4876,23931.0
2016-10-17 09:40:00,170.29,170.73,170.25,170.7,13034.0,148.5138,148.8975,148.4789,148.8713,13034.0
2016-10-17 09:50:00,170.67,170.95,170.38,170.54,19003.0,148.8452,149.0894,148.5923,148.7318,19003.0
2016-10-17 10:00:00,170.58,170.66,170.5,170.65,9705.0,148.7667,148.8365,148.6969,148.8277,9705.0
2016-10-17 10:10:00,170.66,170.78,170.53,170.7,18516.0,148.8365,148.9411,148.7231,148.8713,18516.0
2016-10-17 10:20:00,170.72,170.98,170.5,170.9,13775.0,148.8888,149.1155,148.6969,149.0458,13775.0
2016-10-17 10:30:00,170.95,170.99,170.79,170.97,18901.0,149.0894,149.1243,148.9498,149.1068,18901.0
2016-10-17 10:40:00,170.98,171.0,170.82,170.9,21553.0,149.1155,149.133,148.976,149.0458,21553.0
2016-10-17 10:50:00,170.95,170.99,170.78,170.99,35101.0,149.0894,149.1243,148.9411,149.1243,35101.0
2016-10-17 11:00:00,170.99,171.01,170.86,170.88,30916.0,149.1243,149.1417,149.0109,149.0283,30916.0
2016-10-17 11:10:00,170.83,171.0,170.8,170.96,16284.0,148.9847,149.133,148.9586,149.0981,16284.0
2016-10-17 11:20:00,170.98,171.01,170.89,170.96,18514.0,149.1155,149.1417,149.037,149.0981,18514.0
2016-10-17 11:30:00,170.93,171.0,170.87,171.0,10150.0,149.0719,149.133,149.0196,149.133,10150.0
2016-10-17 11:40:00,170.98,171.17,170.96,171.11,14195.0,149.1155,149.2812,149.0981,149.2289,14195.0
2016-10-17 11:50:00,171.09,171.29,171.08,171.28,7693.0,149.2115,149.3859,149.2028,149.3772,7693.0
2016-10-17 12:00:00,171.26,171.34,171.22,171.26,8160.0,149.3597,149.4295,149.3248,149.3597,8160.0
2016-10-17 12:10:00,171.24,171.29,171.18,171.27,7714.0,149.3423,149.3859,149.29,149.3685,7714.0
2016-10-17 12:20:00,171.24,171.37,171.23,171.29,5740.0,149.3423,149.4557,149.3336,149.3859,5740.0
2016-10-17 12:30:00,171.31,171.31,171.14,171.15,20422.0,149.4033,149.4033,149.2551,149.2638,20422.0
2016-10-17 12:40:00,171.11,171.11,170.99,171.06,5842.0,149.2289,149.2289,149.1243,149.1853,5842.0
2016-10-17 12:50:00,171.1,171.28,171.08,171.28,7307.0,149.2202,149.3772,149.2028,149.3772,7307.0
2016-10-17 13:00:00,171.27,171.31,171.09,171.22,10221.0,149.3685,149.4033,149.2115,149.3248,10221.0
2016-10-17 13:10:00,171.28,171.32,171.12,171.13,9220.0,149.3772,149.4121,149.2376,149.2464,9220.0
2016-10-17 13:20:00,171.16,171.19,171.03,171.05,7493.0,149.2725,149.2987,149.1591,149.1766,7493.0
2016-10-17 13:30:00,171.08,171.08,170.82,170.88,13898.0,149.2028,149.2028,148.976,149.0283,13898.0
2016-10-17 13:40:00,170.88,170.96,170.83,170.85,10011.0,149.0283,149.0981,148.9847,149.0022,10011.0
2016-10-17 13:50:00,170.87,170.89,170.72,170.76,9564.0,149.0196,149.037,148.8888,148.9237,9564.0
2016-10-17 14:00:00,170.76,170.81,170.58,170.58,16754.0,148.9237,148.9673,148.7667,148.7667,16754.0
2016-10-17 14:10:00,170.61,170.64,170.56,170.59,12338.0,148.7929,148.819,148.7492,148.7754,12338.0
2016-10-17 14:20:00,170.62,170.68,170.59,170.68,18035.0,148.8016,148.8539,148.7754,148.8539,18035.0
2016-10-17 14:30:00,170.68,170.78,170.62,170.77,21921.0,148.8539,148.9411,148.8016,148.9324,21921.0
2016-10-17 14:40:00,170.77,170.78,170.69,170.72,20800.0,148.9324,148.9411,148.8626,148.8888,20800.0
2016-10-17 14:50:00,170.71,170.92,170.7,170.87,26624.0,148.8801,149.0632,148.8713,149.0196,26624.0
2016-10-17 15:00:00,170.87,170.88,170.55,170.6,22151.0,149.0196,149.0283,148.7405,148.7841,22151.0
2016-10-17 15:10:00,170.59,170.72,170.55,170.72,33759.0,148.7754,148.8888,148.7405,148.8888,33759.0
2016-10-17 15:20:00,170.73,170.81,170.72,170.77,24950.0,148.8975,148.9673,148.8888,148.9324,24950.0
2016-10-17 15:30:00,170.76,170.98,170.73,170.92,41151.0,148.9237,149.1155,148.8975,149.0632,41151.0
2016-10-17 15:40:00,170.93,171.0,170.87,170.94,47476.0,149.0719,149.133,149.0196,149.0807,47476.0
2016-10-17 15:50:00,170.95,170.98,170.76,170.83,90980.0,149.0894,149.1155,148.9237,148.9847,90980.0
2016-10-18 09:30:00,172.09,172.49,171.75,171.85,62518.0,150.0836,150.4324,149.7871,149.8743,62518.0
2016-10-18 09:40:00,171.96,172.09,171.69,171.7,17176.0,149.9702,150.0836,149.7347,149.7435,17176.0
2016-10-18 09:50:00,171.66,171.78,171.14,171.3,19661.0,149.7086,149.8132,149.2551,149.3946,19661.0
2016-10-18 10:00:00,171.28,171.51,171.17,171.26,21520.0,149.3772,149.5778,149.2812,149.3597,21520.0
2016-10-18 10:10:00,171.27,171.45,171.26,171.27,21130.0,149.3685,149.5254,149.3597,149.3685,21130.0
2016-10-18 10:20:00,171.21,171.27,171.12,171.2,15142.0,149.3161,149.3685,149.2376,149.3074,15142.0
2016-10-18 10:30:00,171.2,171.28,171.12,171.25,13488.0,149.3074,149.3772,149.2376,149.351,13488.0
2016-10-18 10:40:00,171.19,171.39,171.19,171.39,10870.0,149.2987,149.4731,149.2987,149.4731,10870.0
2016-10-18 10:50:00,171.37,171.53,171.3,171.53,9719.0,149.4557,149.5952,149.3946,149.5952,9719.0
2016-10-18 11:00:00,171.56,171.63,171.38,171.5,5596.0,149.6214,149.6824,149.4644,149.569,5596.0
2016-10-18 11:10:00,171.5,171.58,171.28,171.29,28452.0,149.569,149.6388,149.3772,149.3859,28452.0
2016-10-18 11:20:00,171.25,171.38,171.19,171.32,10298.0,149.351,149.4644,149.2987,149.4121,10298.0
2016-10-18 11:30:00,171.34,171.39,171.3,171.3,12502.0,149.4295,149.4731,149.3946,149.3946,12502.0
2016-10-18 11:40:00,171.35,171.48,171.3,171.4,7469.0,149.4382,149.5516,149.3946,149.4818,7469.0
2016-10-18 11:50:00,171.42,171.46,171.31,171.31,9393.0,149.4993,149.5342,149.4033,149.4033,9393.0
2016-10-18 12:00:00,171.37,171.49,171.3,171.3,11368.0,149.4557,149.5603,149.3946,149.3946,11368.0
2016-10-18 12:10:00,171.32,171.36,171.11,171.14,11551.0,149.4121,149.4469,149.2289,149.2551,11551.0
2016-10-18 12:20:00,171.14,171.16,171.06,171.11,8799.0,149.2551,149.2725,149.1853,149.2289,8799.0
2016-10-18 12:30:00,171.13,171.19,170.97,170.97,10527.0,149.2464,149.2987,149.1068,149.1068,10527.0
2016-10-18 12:40:00,171.0,171.11,170.93,170.94,8192.0,149.133,149.2289,149.0719,149.0807,8192.0
2016-10-18 12:50:00,170.94,171.01,170.86,170.93,7981.0,149.0807,149.1417,149.0109,149.0719,7981.0
2016-10-18 13:00:00,170.93,170.96,170.89,170.93,6167.0,149.0719,149.0981,149.037,149.0719,6167.0
2016-10-18 13:10:00,170.92,171.03,170.91,170.96,10411.0,149.0632,149.1591,149.0545,149.0981,10411.0
2016-10-18 13:20:00,170.97,171.02,170.94,170.99,5523.0,149.1068,149.1504,149.0807,149.1243,5523.0
2016-10-18 13:30:00,170.97,170.98,170.83,170.83,32488.0,149.1068,149.1155,148.9847,148.9847,32488.0
2016-10-18 13:40:00,170.86,170.88,170.79,170.85,8352.0,149.0109,149.0283,148.9498,149.0022,8352.0
2016-10-18 13:50:00,170.83,170.88,170.77,170.84,11814.0,148.9847,149.0283,148.9324,148.9934,11814.0
2016-10-18 14:00:00,170.81,170.88,170.79,170.84,8933.0,148.9673,149.0283,148.9498,148.9934,8933.0
2016-10-18 14:10:00,170.87,170.91,170.78,170.79,11778.0,149.0196,149.0545,148.9411,148.9498,11778.0
2016-10-18 14:20:00,170.79,170.91,170.78,170.82,10558.0,148.9498,149.0545,148.9411,148.976,10558.0
2016-10-18 14:30:00,170.86,170.86,170.81,170.86,11594.0,149.0109,149.0109,148.9673,149.0109,11594.0
2016-10-18 14:40:00,170.86,170.99,170.81,170.98,11143.0,149.0109,149.1243,148.9673,149.1155,11143.0
2016-10-18 14:50:00,170.96,171.04,170.91,171.0,22805.0,149.0981,149.1679,149.0545,149.133,22805.0
2016-10-18 15:00:00,171.0,171.0,170.84,170.85,12296.0,149.133,149.133,148.9934,149.0022,12296.0
2016-10-18 15:10:00,170.85,170.88,170.75,170.86,20850.0,149.0022,149.0283,148.915,149.0109,20850.0
2016-10-18 15:20:00,170.87,171.01,170.87,170.95,19849.0,149.0196,149.1417,149.0196,149.0894,19849.0
2016-10-18 15:30:00,170.91,170.96,170.8,170.81,29403.0,149.0545,149.0981,148.9586,148.9673,29403.0
2016-10-18 15:40:00,170.81,170.85,170.7,170.73,46398.0,148.9673,149.0022,148.8713,148.8975,46398.0
2016-10-18 15:50:00,170.73,170.87,170.69,170.77,67618.0,148.8975,149.0196,148.8626,148.9324,67618.0
2016-10-19 09:30:00,171.02,171.02,170.18,170.18,19927.0,149.1504,149.1504,148.4178,148.4178,19927.0
2016-10-19 09:40:00,170.22,170.33,169.67,169.67,71172.0,148.4527,148.5487,147.9731,147.9731,71172.0
2016-10-19 09:50:00,169.67,169.96,169.58,169.82,26069.0,147.9731,148.226,147.8946,148.1039,26069.0
2016-10-19 10:00:00,169.8,170.2,169.58,170.11,21630.0,148.0864,148.4353,147.8946,148.3568,21630.0
2016-10-19 10:10:00,170.15,170.24,169.99,170.13,12744.0,148.3917,148.4702,148.2521,148.3742,12744.0
2016-10-19 10:20:00,170.16,170.3,170.07,170.27,11357.0,148.4004,148.5225,148.3219,148.4963,11357.0
2016-10-19 10:30:00,170.3,170.45,170.13,170.19,11014.0,148.5225,148.6533,148.3742,148.4266,11014.0
2016-10-19 10:40:00,170.22,170.5,170.2,170.47,16717.0,148.4527,148.6969,148.4353,148.6708,16717.0
2016-10-19 10:50:00,170.49,170.6,170.33,170.43,17930.0,148.6882,148.7841,148.5487,148.6359,17930.0
2016-10-19 11:00:00,170.47,170.86,170.45,170.83,51868.0,148.6708,149.0109,148.6533,148.9847,51868.0
2016-10-19 11:10:00,170.8,170.93,170.55,170.93,44260.0,148.9586,149.0719,148.7405,149.0719,44260.0
2016-10-19 11:20:00,170.88,170.88,170.66,170.74,57669.0,149.0283,149.0283,148.8365,148.9062,57669.0
2016-10-19 11:30:00,170.72,170.8,170.54,170.66,24325.0,148.8888,148.9586,148.7318,148.8365,24325.0
2016-10-19 11:40:00,170.66,170.9,170.6,170.74,8265.0,148.8365,149.0458,148.7841,148.9062,8265.0
2016-10-19 11:50:00,170.81,170.85,170.61,170.7,16134.0,148.9673,149.0022,148.7929,148.8713,16134.0
2016-10-19 12:00:00,170.65,170.76,170.49,170.74,30995.0,148.8277,148.9237,148.6882,148.9062,30995.0
2016-10-19 12:10:00,170.76,170.88,170.74,170.85,14457.0,148.9237,149.0283,148.9062,149.0022,14457.0
2016-10-19 12:20:00,170.84,170.89,170.7,170.88,20013.0,148.9934,149.037,148.8713,149.0283,20013.0
2016-10-19 12:30:00,170.82,170.86,170.76,170.84,7701.0,148.976,149.0109,148.9237,148.9934,7701.0
2016-10-19 12:40:00,170.83,170.83,170.69,170.76,7967.0,148.9847,148.9847,148.8626,148.9237,7967.0
2016-10-19 12:50:00,170.8,170.8,170.61,170.62,17482.0,148.9586,148.9586,148.7929,148.8016,17482.0
2016-10-19 13:00:00,170.6,170.83,170.6,170.83,3950.0,148.7841,148.9847,148.7841,148.9847,3950.0
2016-10-19 13:10:00,170.88,170.94,170.82,170.84,7320.0,149.0283,149.0807,148.976,148.9934,7320.0
2016-10-19 13:20:00,170.86,170.88,170.8,170.82,8302.0,149.0109,149.0283,148.9586,148.976,8302.0
2016-10-19 13:30:00,170.82,170.88,170.75,170.83,81594.0,148.976,149.0283,148.915,148.9847,81594.0
2016-10-19 13:40:00,170.79,171.0,170.75,170.98,14464.0,148.9498,149.133,148.915,149.1155,14464.0
2016-10-19 13:50:00,170.96,171.04,170.92,171.02,11794.0,149.0981,149.1679,149.0632,149.1504,11794.0
2016-10-19 14:00:00,171.04,171.18,171.02,171.1,9966.0,149.1679,149.29,149.1504,149.2202,9966.0
2016-10-19 14:10:00,171.11,171.11,170.98,170.99,8266.0,149.2289,149.2289,149.1155,149.1243,8266.0
2016-10-19 14:20:00,171.03,171.03,170.88,170.88,5855.0,149.1591,149.1591,149.0283,149.0283,5855.0
2016-10-19 14:30:00,170.85,170.88,170.78,170.78,5536.0,149.0022,149.0283,148.9411,148.9411,5536.0
2016-10-19 14:40:00,170.79,170.79,170.68,170.71,8883.0,148.9498,148.9498,148.8539,148.8801,8883.0
2016-10-19 14:50:00,170.7,170.73,170.65,170.66,9803.0,148.8713,148.8975,148.8277,148.8365,9803.0
2016-10-19 15:00:00,170.71,170.71,170.58,170.63,11428.0,148.8801,148.8801,148.7667,148.8103,11428.0
2016-10-19 15:10:00,170.65,170.67,170.51,170.57,9647.0,148.8277,148.8452,148.7056,148.758,9647.0
2016-10-19 15:20:00,170.6,170.6,170.42,170.46,12531.0,148.7841,148.7841,148.6272,148.662,12531.0
2016-10-19 15:30:00,170.47,170.55,170.42,170.53,17317.0,148.6708,148.7405,148.6272,148.7231,17317.0
2016-10-19 15:40:00,170.55,170.62,170.53,170.59,23070.0,148.7405,148.8016,148.7231,148.7754,23070.0
2016-10-19 15:50:00,170.6,170.61,170.35,170.43,67556.0,148.7841,148.7929,148.5661,148.6359,67556.0
2016-10-20 09:30:00,170.41,170.51,169.75,169.84,32709.0,148.6184,148.7056,148.0428,148.1213,32709.0
2016-10-20 09:40:00,169.9,170.41,169.89,170.41,10216.0,148.1736,148.6184,148.1649,148.6184,10216.0
2016-10-20 09:50:00,170.43,170.51,170.15,170.37,14003.0,148.6359,148.7056,148.3917,148.5835,14003.0
2016-10-20 10:00:00,170.39,170.61,170.21,170.56,19993.0,148.601,148.7929,148.444,148.7492,19993.0
2016-10-20 10:10:00,170.51,170.61,170.47,170.51,19288.0,148.7056,148.7929,148.6708,148.7056,19288.0
2016-10-20 10:20:00,170.48,170.62,170.15,170.33,21433.0,148.6795,148.8016,148.3917,148.5487,21433.0
2016-10-20 10:30:00,170.31,170.31,169.75,169.81,12141.0,148.5312,148.5312,148.0428,148.0952,12141.0
2016-10-20 10:40:00,169.86,170.03,169.82,170.01,4025.0,148.1388,148.287,148.1039,148.2696,4025.0
2016-10-20 10:50:00,170.07,170.07,169.75,169.87,10361.0,148.3219,148.3219,148.0428,148.1475,10361.0
2016-10-20 11:00:00,169.91,170.12,169.91,170.02,13552.0,148.1824,148.3655,148.1824,148.2783,13552.0
2016-10-20 11:10:00,170.0,170.07,169.93,170.05,7871.0,148.2609,148.3219,148.1998,148.3045,7871.0
2016-10-20 11:20:00,170.07,170.15,169.96,169.97,8558.0,148.3219,148.3917,148.226,148.2347,8558.0
2016-10-20 11:30:00,169.99,170.07,169.89,169.9,5757.0,148.2521,148.3219,148.1649,148.1736,5757.0
2016-10-20 11:40:00,169.92,169.95,169.63,169.73,21073.0,148.1911,148.2173,147.9382,148.0254,21073.0
2016-10-20 11:50:00,169.74,169.75,169.62,169.75,22033.0,148.0341,148.0428,147.9295,148.0428,22033.0
2016-10-20 12:00:00,169.79,169.87,169.71,169.78,17320.0,148.0777,148.1475,148.0079,148.069,17320.0
2016-10-20 12:10:00,169.78,169.86,169.7,169.7,12887.0,148.069,148.1388,147.9992,147.9992,12887.0
2016-10-20 12:20:00,169.68,169.74,169.63,169.71,6847.0,147.9818,148.0341,147.9382,148.0079,6847.0
2016-10-20 12:30:00,169.75,169.97,169.67,169.96,6861.0,148.0428,148.2347,147.9731,148.226,6861.0
2016-10-20 12:40:00,169.99,170.04,169.89,169.94,5700.0,148.2521,148.2957,148.1649,148.2085,5700.0
2016-10-20 12:50:00,169.96,170.07,169.87,169.87,9507.0,148.226,148.3219,148.1475,148.1475,9507.0
2016-10-20 13:00:00,169.87,170.01,169.85,169.98,6684.0,148.1475,148.2696,148.13,148.2434,6684.0
2016-10-20 13:10:00,169.97,170.03,169.86,169.89,7408.0,148.2347,148.287,148.1388,148.1649,7408.0
2016-10-20 13:20:00,169.86,169.86,169.68,169.75,7716.0,148.1388,148.1388,147.9818,148.0428,7716.0
2016-10-20 13:30:00,169.77,169.89,169.77,169.87,5348.0,148.0603,148.1649,148.0603,148.1475,5348.0
2016-10-20 13:40:00,169.88,169.92,169.7,169.7,8128.0,148.1562,148.1911,147.9992,147.9992,8128.0
2016-10-20 13:50:00,169.72,169.72,169.56,169.7,16218.0,148.0167,148.0167,147.8771,147.9992,16218.0
2016-10-20 14:00:00,169.68,169.92,169.68,169.86,10467.0,147.9818,148.1911,147.9818,148.1388,10467.0
2016-10-20 14:10:00,169.85,169.85,169.7,169.73,5985.0,148.13,148.13,147.9992,148.0254,5985.0
2016-10-20 14:20:00,169.75,169.8,169.62,169.8,7929.0,148.0428,148.0864,147.9295,148.0864,7929.0
2016-10-20 14:30:00,169.81,169.81,169.63,169.7,16967.0,148.0952,148.0952,147.9382,147.9992,16967.0
2016-10-20 14:40:00,169.72,169.89,169.72,169.82,13811.0,148.0167,148.1649,148.0167,148.1039,13811.0
2016-10-20 14:50:00,169.85,169.93,169.79,169.84,7754.0,148.13,148.1998,148.0777,148.1213,7754.0
2016-10-20 15:00:00,169.84,169.86,169.74,169.85,6993.0,148.1213,148.1388,148.0341,148.13,6993.0
2016-10-20 15:10:00,169.88,169.91,169.69,169.75,16842.0,148.1562,148.1824,147.9905,148.0428,16842.0
2016-10-20 15:20:00,169.74,169.8,169.55,169.58,16651.0,148.0341,148.0864,147.8684,147.8946,16651.0
2016-10-20 15:30:00,169.56,169.68,169.53,169.59,14691.0,147.8771,147.9818,147.851,147.9033,14691.0
2016-10-20 15:40:00,169.59,169.72,169.48,169.7,26669.0,147.9033,148.0167,147.8074,147.9992,26669.0
2016-10-20 15:50:00,169.7,169.85,169.66,169.68,107618.0,147.9992,148.13,147.9643,147.9818,107618.0
2016-10-21 09:30:00,168.19,168.35,168.0,168.31,92459.0,146.6823,146.8219,146.5166,146.787,92459.0
2016-10-21 09:40:00,168.21,168.47,168.17,168.3,18654.0,146.6998,146.9265,146.6649,146.7783,18654.0
2016-10-21 09:50:00,168.42,168.9,168.42,168.9,16520.0,146.8829,147.3015,146.8829,147.3015,16520.0
2016-10-21 10:00:00,168.92,168.94,168.72,168.84,17352.0,147.319,147.3364,147.1445,147.2492,17352.0
2016-10-21 10:10:00,168.84,169.0,168.79,168.97,7051.0,147.2492,147.3887,147.2056,147.3626,7051.0
2016-10-21 10:20:00,169.02,169.15,168.93,169.13,14967.0,147.4062,147.5196,147.3277,147.5021,14967.0
2016-10-21 10:30:00,169.12,169.3,169.12,169.23,9063.0,147.4934,147.6504,147.4934,147.5893,9063.0
2016-10-21 10:40:00,169.25,169.67,169.25,169.58,10241.0,147.6068,147.9731,147.6068,147.8946,10241.0
2016-10-21 10:50:00,169.64,169.85,169.59,169.83,16221.0,147.9469,148.13,147.9033,148.1126,16221.0
2016-10-21 11:00:00,169.82,169.94,169.73,169.82,15067.0,148.1039,148.2085,148.0254,148.1039,15067.0
2016-10-21 11:10:00,169.8,169.85,169.71,169.77,20869.0,148.0864,148.13,148.0079,148.0603,20869.0
2016-10-21 11:20:00,169.76,169.84,169.69,169.77,6629.0,148.0516,148.1213,147.9905,148.0603,6629.0
2016-10-21 11:30:00,169.79,169.84,169.69,169.74,8472.0,148.0777,148.1213,147.9905,148.0341,8472.0
2016-10-21 11:40:00,169.77,170.08,169.77,170.04,13871.0,148.0603,148.3306,148.0603,148.2957,13871.0
2016-10-21 11:50:00,170.06,170.06,169.94,169.94,11998.0,148.3132,148.3132,148.2085,148.2085,11998.0
2016-10-21 12:00:00,169.95,169.95,169.85,169.95,7379.0,148.2173,148.2173,148.13,148.2173,7379.0
2016-10-21 12:10:00,169.94,170.02,169.93,169.97,7713.0,148.2085,148.2783,148.1998,148.2347,7713.0
2016-10-21 12:20:00,169.94,169.94,169.74,169.77,4921.0,148.2085,148.2085,148.0341,148.0603,4921.0
2016-10-21 12:30:00,169.78,169.78,169.66,169.72,6973.0,148.069,148.069,147.9643,148.0167,6973.0
2016-10-21 12:40:00,169.74,169.75,169.63,169.69,4764.0,148.0341,148.0428,147.9382,147.9905,4764.0
2016-10-21 12:50:00,169.68,169.71,169.58,169.62,17826.0,147.9818,148.0079,147.8946,147.9295,17826.0
2016-10-21 13:00:00,169.59,169.62,169.54,169.62,1766.0,147.9033,147.9295,147.8597,147.9295,1766.0
2016-10-21 13:10:00,169.64,169.71,169.62,169.7,3126.0,147.9469,148.0079,147.9295,147.9992,3126.0
2016-10-21 13:20:00,169.7,169.81,169.64,169.77,17497.0,147.9992,148.0952,147.9469,148.0603,17497.0
2016-10-21 13:30:00,169.77,169.82,169.65,169.78,10844.0,148.0603,148.1039,147.9556,148.069,10844.0
2016-10-21 13:40:00,169.81,169.86,169.72,169.86,6421.0,148.0952,148.1388,148.0167,148.1388,6421.0
2016-10-21 13:50:00,169.85,169.93,169.81,169.93,8700.0,148.13,148.1998,148.0952,148.1998,8700.0
2016-10-21 14:00:00,169.95,170.03,169.9,170.0,8631.0,148.2173,148.287,148.1736,148.2609,8631.0
2016-10-21 14:10:00,169.98,169.99,169.87,169.9,7614.0,148.2434,148.2521,148.1475,148.1736,7614.0
2016-10-21 14:20:00,169.86,169.96,169.86,169.96,6850.0,148.1388,148.226,148.1388,148.226,6850.0
2016-10-21 14:30:00,169.99,170.03,169.96,170.0,8658.0,148.2521,148.287,148.226,148.2609,8658.0
2016-10-21 14:40:00,170.0,170.05,169.9,169.95,5200.0,148.2609,148.3045,148.1736,148.2173,5200.0
2016-10-21 14:50:00,169.95,169.95,169.81,169.89,12353.0,148.2173,148.2173,148.0952,148.1649,12353.0
2016-10-21 15:00:00,169.89,169.97,169.88,169.89,12450.0,148.1649,148.2347,148.1562,148.1649,12450.0
2016-10-21 15:10:00,169.9,169.95,169.88,169.9,27428.0,148.1736,148.2173,148.1562,148.1736,27428.0
2016-10-21 15:20:00,169.89,169.95,169.84,169.95,20201.0,148.1649,148.2173,148.1213,148.2173,20201.0
2016-10-21 15:30:00,169.94,169.94,169.85,169.89,22298.0,148.2085,148.2085,148.13,148.1649,22298.0
2016-10-21 15:40:00,169.87,170.02,169.79,169.96,45095.0,148.1475,148.2783,148.0777,148.226,45095.0
2016-10-21 15:50:00,169.94,170.25,169.92,170.2,105918.0,148.2085,148.4789,148.1911,148.4353,105918.0
2016-10-24 09:30:00,171.31,171.94,170.3,171.62,37781.0,149.4033,149.9528,148.5225,149.6737,37781.0
2016-10-24 09:40:00,171.71,171.87,171.47,171.57,21689.0,149.7522,149.8917,149.5429,149.6301,21689.0
2016-10-24 09:50:00,171.65,171.8,171.57,171.76,12892.0,149.6999,149.8307,149.6301,149.7958,12892.0
2016-10-24 10:00:00,171.75,172.04,171.68,171.83,34244.0,149.7871,150.04,149.726,149.8568,34244.0
2016-10-24 10:10:00,171.83,171.86,171.62,171.64,15025.0,149.8568,149.883,149.6737,149.6911,15025.0
2016-10-24 10:20:00,171.69,171.93,171.66,171.87,18069.0,149.7347,149.9441,149.7086,149.8917,18069.0
2016-10-24 10:30:00,171.87,172.05,171.82,172.03,22538.0,149.8917,150.0487,149.8481,150.0313,22538.0
2016-10-24 10:40:00,172.04,172.13,171.99,172.05,45334.0,150.04,150.1185,149.9964,150.0487,45334.0
2016-10-24 10:50:00,172.05,172.49,172.04,172.38,28021.0,150.0487,150.4324,150.04,150.3365,28021.0
2016-10-24 11:00:00,172.34,172.35,172.18,172.23,80578.0,150.3016,150.3103,150.1621,150.2057,80578.0
2016-10-24 11:10:00,172.22,172.41,172.22,172.35,14963.0,150.197,150.3627,150.197,150.3103,14963.0
2016-10-24 11:20:00,172.35,172.4,172.12,172.12,16573.0,150.3103,150.354,150.1098,150.1098,16573.0
2016-10-24 11:30:00,172.08,172.22,172.03,172.09,10444.0,150.0749,150.197,150.0313,150.0836,10444.0
2016-10-24 11:40:00,172.12,172.14,172.03,172.09,10375.0,150.1098,150.1272,150.0313,150.0836,10375.0
2016-10-24 11:50:00,172.06,172.15,172.04,172.09,12101.0,150.0574,150.1359,150.04,150.0836,12101.0
2016-10-24 12:00:00,172.05,172.17,172.0,172.15,44001.0,150.0487,150.1534,150.0051,150.1359,44001.0
2016-10-24 12:10:00,172.16,172.21,172.05,172.09,9990.0,150.1446,150.1883,150.0487,150.0836,9990.0
2016-10-24 12:20:00,172.1,172.11,172.02,172.05,22739.0,150.0923,150.101,150.0225,150.0487,22739.0
2016-10-24 12:30:00,172.04,172.08,172.0,172.03,19465.0,150.04,150.0749,150.0051,150.0313,19465.0
2016-10-24 12:40:00,172.05,172.12,172.01,172.05,14784.0,150.0487,150.1098,150.0138,150.0487,14784.0
2016-10-24 12:50:00,172.06,172.16,172.04,172.14,8338.0,150.0574,150.1446,150.04,150.1272,8338.0
2016-10-24 13:00:00,172.12,172.16,172.04,172.09,14543.0,150.1098,150.1446,150.04,150.0836,14543.0
2016-10-24 13:10:00,172.08,172.09,172.04,172.05,18497.0,150.0749,150.0836,150.04,150.0487,18497.0
2016-10-24 13:20:00,172.07,172.18,172.04,172.14,19518.0,150.0662,150.1621,150.04,150.1272,19518.0
2016-10-24 13:30:00,172.13,172.25,172.13,172.17,12882.0,150.1185,150.2231,150.1185,150.1534,12882.0
2016-10-24 13:40:00,172.16,172.19,172.11,172.18,12299.0,150.1446,150.1708,150.101,150.1621,12299.0
2016-10-24 13:50:00,172.2,172.28,172.06,172.12,21516.0,150.1795,150.2493,150.0574,150.1098,21516.0
2016-10-24 14:00:00,172.09,172.22,172.09,172.16,11904.0,150.0836,150.197,150.0836,150.1446,11904.0
2016-10-24 14:10:00,172.17,172.17,172.03,172.09,10912.0,150.1534,150.1534,150.0313,150.0836,10912.0
2016-10-24 14:20:00,172.07,172.24,172.06,172.22,18914.0,150.0662,150.2144,150.0574,150.197,18914.0
2016-10-24 14:30:00,172.21,172.23,172.04,172.1,22337.0,150.1883,150.2057,150.04,150.0923,22337.0
2016-10-24 14:40:00,172.09,172.14,172.04,172.06,15374.0,150.0836,150.1272,150.04,150.0574,15374.0
2016-10-24 14:50:00,172.06,172.15,172.05,172.15,12129.0,150.0574,150.1359,150.0487,150.1359,12129.0
2016-10-24 15:00:00,172.15,172.17,172.08,172.08,13964.0,150.1359,150.1534,150.0749,150.0749,13964.0
2016-10-24 15:10:00,172.09,172.19,172.08,172.14,41803.0,150.0836,150.1708,150.0749,150.1272,41803.0
2016-10-24 15:20:00,172.14,172.14,172.04,172.09,17824.0,150.1272,150.1272,150.04,150.0836,17824.0
2016-10-24 15:30:00,172.09,172.12,172.04,172.09,28498.0,150.0836,150.1098,150.04,150.0836,28498.0
2016-10-24 15:40:00,172.09,172.18,172.0,172.08,81172.0,150.0836,150.1621,150.0051,150.0749,81172.0
2016-10-24 15:50:00,172.09,172.21,171.98,172.06,268948.0,150.0836,150.1883,149.9877,150.0574,268948.0
2016-10-25 09:30:00,171.34,172.16,171.26,171.93,50887.0,149.4295,150.1446,149.3597,149.9441,50887.0
2016-10-25 09:40:00,171.81,172.23,171.81,172.06,13560.0,149.8394,150.2057,149.8394,150.0574,13560.0
2016-10-25 09:50:00,172.03,172.25,171.88,172.2,12035.0,150.0313,150.2231,149.9005,150.1795,12035.0
2016-10-25 10:00:00,172.2,172.42,171.9,172.39,18787.0,150.1795,150.3714,149.9179,150.3452,18787.0
2016-10-25 10:10:00,172.37,172.43,172.19,172.28,16381.0,150.3278,150.3801,150.1708,150.2493,16381.0
2016-10-25 10:20:00,172.19,172.19,171.97,172.02,16337.0,150.1708,150.1708,149.9789,150.0225,16337.0
2016-10-25 10:30:00,171.98,172.05,171.96,171.99,25000.0,149.9877,150.0487,149.9702,149.9964,25000.0
2016-10-25 10:40:00,172.01,172.04,171.56,171.76,41217.0,150.0138,150.04,149.6214,149.7958,41217.0
2016-10-25 10:50:00,171.79,171.97,171.73,171.95,15334.0,149.822,149.9789,149.7696,149.9615,15334.0
2016-10-25 11:00:00,171.97,172.03,171.84,172.03,22586.0,149.9789,150.0313,149.8656,150.0313,22586.0
2016-10-25 11:10:00,172.0,172.15,171.99,172.13,11072.0,150.0051,150.1359,149.9964,150.1185,11072.0
2016-10-25 11:20:00,172.13,172.13,171.93,172.04,12099.0,150.1185,150.1185,149.9441,150.04,12099.0
2016-10-25 11:30:00,172.06,172.2,171.96,172.2,15238.0,150.0574,150.1795,149.9702,150.1795,15238.0
2016-10-25 11:40:00,172.21,172.24,172.01,172.11,11967.0,150.1883,150.2144,150.0138,150.101,11967.0
2016-10-25 11:50:00,172.1,172.11,171.88,171.93,44243.0,150.0923,150.101,149.9005,149.9441,44243.0
2016-10-25 12:00:00,171.94,172.04,171.84,171.91,53121.0,149.9528,150.04,149.8656,149.9266,53121.0
2016-10-25 12:10:00,171.93,172.0,171.86,171.96,15999.0,149.9441,150.0051,149.883,149.9702,15999.0
2016-10-25 12:20:00,172.0,172.03,171.97,172.02,9299.0,150.0051,150.0313,149.9789,150.0225,9299.0
2016-10-25 12:30:00,172.01,172.15,172.0,172.15,11420.0,150.0138,150.1359,150.0051,150.1359,11420.0
2016-10-25 12:40:00,172.15,172.19,172.08,172.09,28638.0,150.1359,150.1708,150.0749,150.0836,28638.0
2016-10-25 12:50:00,172.05,172.14,172.05,172.12,5193.0,150.0487,150.1272,150.0487,150.1098,5193.0
2016-10-25 13:00:00,172.11,172.11,171.89,171.91,8563.0,150.101,150.101,149.9092,149.9266,8563.0
2016-10-25 13:10:00,171.93,172.04,171.92,172.0,7730.0,149.9441,150.04,149.9353,150.0051,7730.0
2016-10-25 13:20:00,172.0,172.19,172.0,172.15,8087.0,150.0051,150.1708,150.0051,150.1359,8087.0
2016-10-25 13:30:00,172.17,172.42,172.17,172.28,29587.0,150.1534,150.3714,150.1534,150.2493,29587.0
2016-10-25 13:40:00,172.3,172.42,172.29,172.38,12799.0,150.2667,150.3714,150.258,150.3365,12799.0
2016-10-25 13:50:00,172.38,172.39,172.2,172.3,9257.0,150.3365,150.3452,150.1795,150.2667,9257.0
2016-10-25 14:00:00,172.33,172.41,172.32,172.38,11507.0,150.2929,150.3627,150.2842,150.3365,11507.0
2016-10-25 14:10:00,172.4,172.41,172.28,172.31,6833.0,150.354,150.3627,150.2493,150.2755,6833.0
2016-10-25 14:20:00,172.31,172.41,172.31,172.41,8663.0,150.2755,150.3627,150.2755,150.3627,8663.0
2016-10-25 14:30:00,172.42,172.45,172.27,172.32,15749.0,150.3714,150.3976,150.2406,150.2842,15749.0
2016-10-25 14:40:00,172.32,172.33,172.24,172.24,11876.0,150.2842,150.2929,150.2144,150.2144,11876.0
2016-10-25 14:50:00,172.17,172.24,171.96,171.96,10319.0,150.1534,150.2144,149.9702,149.9702,10319.0
2016-10-25 15:00:00,171.99,172.04,171.93,171.97,15250.0,149.9964,150.04,149.9441,149.9789,15250.0
2016-10-25 15:10:00,171.96,171.99,171.86,171.95,24455.0,149.9702,149.9964,149.883,149.9615,24455.0
2016-10-25 15:20:00,171.96,172.01,171.93,171.95,21126.0,149.9702,150.0138,149.9441,149.9615,21126.0
2016-10-25 15:30:00,171.95,171.97,171.76,171.76,68672.0,149.9615,149.9789,149.7958,149.7958,68672.0
2016-10-25 15:40:00,171.76,171.82,171.69,171.82,52940.0,149.7958,149.8481,149.7347,149.8481,52940.0
2016-10-25 15:50:00,171.82,171.96,171.8,171.94,124809.0,149.8481,149.9702,149.8307,149.9528,124809.0
2016-10-26 09:30:00,170.96,171.49,170.78,171.06,32645.0,149.0981,149.5603,148.9411,149.1853,32645.0
2016-10-26 09:40:00,171.06,171.29,170.73,170.84,43762.0,149.1853,149.3859,148.8975,148.9934,43762.0
2016-10-26 09:50:00,170.84,170.87,170.51,170.58,21564.0,148.9934,149.0196,148.7056,148.7667,21564.0
2016-10-26 10:00:00,170.6,171.18,170.59,170.9,16729.0,148.7841,149.29,148.7754,149.0458,16729.0
2016-10-26 10:10:00,170.95,171.0,170.77,170.83,74153.0,149.0894,149.133,148.9324,148.9847,74153.0
2016-10-26 10:20:00,170.85,171.24,170.83,171.2,60371.0,149.0022,149.3423,148.9847,149.3074,60371.0
2016-10-26 10:30:00,171.2,172.03,171.16,171.91,41374.0,149.3074,150.0313,149.2725,149.9266,41374.0
2016-10-26 10:40:00,171.96,172.02,171.76,171.9,17378.0,149.9702,150.0225,149.7958,149.9179,17378.0
2016-10-26 10:50:00,171.89,172.69,171.81,172.61,29242.0,149.9092,150.6069,149.8394,150.5371,29242.0
2016-10-26 11:00:00,172.61,172.86,172.4,172.76,60004.0,150.5371,150.7551,150.354,150.6679,60004.0
2016-10-26 11:10:00,172.71,173.0,172.61,172.83,31448.0,150.6243,150.8772,150.5371,150.729,31448.0
2016-10-26 11:20:00,172.85,173.15,172.82,173.15,18529.0,150.7464,151.008,150.7202,151.008,18529.0
2016-10-26 11:30:00,173.1,173.41,173.03,173.13,17922.0,150.9644,151.2348,150.9034,150.9906,17922.0
2016-10-26 11:40:00,173.16,173.42,173.07,173.36,17346.0,151.0168,151.2435,150.9383,151.1912,17346.0
2016-10-26 11:50:00,173.38,173.74,173.37,173.66,33036.0,151.2086,151.5226,151.1999,151.4528,33036.0
2016-10-26 12:00:00,173.63,173.68,173.22,173.36,47374.0,151.4267,151.4703,151.0691,151.1912,47374.0
2016-10-26 12:10:00,173.35,173.54,173.33,173.52,23202.0,151.1825,151.3482,151.165,151.3307,23202.0
2016-10-26 12:20:00,173.51,173.55,173.4,173.42,12965.0,151.322,151.3569,151.2261,151.2435,12965.0
2016-10-26 12:30:00,173.42,173.54,173.37,173.54,20597.0,151.2435,151.3482,151.1999,151.3482,20597.0
2016-10-26 12:40:00,173.55,173.99,173.53,173.99,56715.0,151.3569,151.7406,151.3395,151.7406,56715.0
2016-10-26 12:50:00,173.97,174.24,173.93,174.0,53422.0,151.7232,151.9587,151.6883,151.7494,53422.0
2016-10-26 13:00:00,173.95,174.1,173.92,173.95,20239.0,151.7057,151.8366,151.6796,151.7057,20239.0
2016-10-26 13:10:00,173.94,173.95,173.67,173.93,27263.0,151.697,151.7057,151.4616,151.6883,27263.0
2016-10-26 13:20:00,173.95,173.98,173.84,173.85,16855.0,151.7057,151.7319,151.6098,151.6185,16855.0
2016-10-26 13:30:00,173.86,173.99,173.81,173.88,21785.0,151.6273,151.7406,151.5836,151.6447,21785.0
2016-10-26 13:40:00,173.84,173.94,173.78,173.89,40651.0,151.6098,151.697,151.5575,151.6534,40651.0
2016-10-26 13:50:00,173.87,173.87,173.51,173.58,26716.0,151.636,151.636,151.322,151.3831,26716.0
2016-10-26 14:00:00,173.59,173.64,173.28,173.42,41846.0,151.3918,151.4354,151.1214,151.2435,41846.0
2016-10-26 14:10:00,173.43,173.57,173.34,173.43,26880.0,151.2522,151.3743,151.1737,151.2522,26880.0
2016-10-26 14:20:00,173.42,173.43,173.33,173.35,20654.0,151.2435,151.2522,151.165,151.1825,20654.0
2016-10-26 14:30:00,173.36,173.71,173.35,173.71,20149.0,151.1912,151.4964,151.1825,151.4964,20149.0
2016-10-26 14:40:00,173.69,173.81,173.65,173.65,21969.0,151.479,151.5836,151.4441,151.4441,21969.0
2016-10-26 14:50:00,173.63,173.77,173.41,173.7,27925.0,151.4267,151.5488,151.2348,151.4877,27925.0
2016-10-26 15:00:00,173.67,173.67,173.34,173.35,26039.0,151.4616,151.4616,151.1737,151.1825,26039.0
2016-10-26 15:10:00,173.37,173.57,173.3,173.52,58946.0,151.1999,151.3743,151.1389,151.3307,58946.0
2016-10-26 15:20:00,173.56,173.64,173.5,173.5,28305.0,151.3656,151.4354,151.3133,151.3133,28305.0
2016-10-26 15:30:00,173.51,173.51,173.41,173.48,37370.0,151.322,151.322,151.2348,151.2958,37370.0
2016-10-26 15:40:00,173.49,173.49,173.35,173.38,55111.0,151.3046,151.3046,151.1825,151.2086,55111.0
2016-10-26 15:50:00,173.36,173.64,173.23,173.6,206857.0,151.1912,151.4354,151.0778,151.4005,206857.0
2016-10-27 09:30:00,174.69,175.22,173.89,173.93,109326.0,152.3511,152.8133,151.6534,151.6883,109326.0
2016-10-27 09:40:00,174.03,174.04,173.16,173.24,48223.0,151.7755,151.7842,151.0168,151.0865,48223.0
2016-10-27 09:50:00,173.23,174.09,173.15,174.05,62200.0,151.0778,151.8278,151.008,151.793,62200.0
2016-10-27 10:00:00,174.1,174.3,173.65,173.75,60433.0,151.8366,152.011,151.4441,151.5313,60433.0
2016-10-27 10:10:00,173.75,173.83,173.33,173.36,31382.0,151.5313,151.6011,151.165,151.1912,31382.0
2016-10-27 10:20:00,173.36,173.48,172.74,173.18,26318.0,151.1912,151.2958,150.6505,151.0342,26318.0
2016-10-27 10:30:00,173.19,173.27,172.76,172.94,21871.0,151.0429,151.1127,150.6679,150.8249,21871.0
2016-10-27 10:40:00,172.9,173.4,172.9,173.21,19432.0,150.79,151.2261,150.79,151.0604,19432.0
2016-10-27 10:50:00,173.2,173.56,173.2,173.54,48314.0,151.0517,151.3656,151.0517,151.3482,48314.0
2016-10-27 11:00:00,173.53,173.74,173.48,173.68,22489.0,151.3395,151.5226,151.2958,151.4703,22489.0
2016-10-27 11:10:00,173.7,173.71,173.41,173.43,14268.0,151.4877,151.4964,151.2348,151.2522,14268.0
2016-10-27 11:20:00,173.41,173.43,173.03,173.3,46125.0,151.2348,151.2522,150.9034,151.1389,46125.0
2016-10-27 11:30:00,173.3,173.61,173.3,173.41,24197.0,151.1389,151.4092,151.1389,151.2348,24197.0
2016-10-27 11:40:00,173.49,173.66,173.34,173.66,20113.0,151.3046,151.4528,151.1737,151.4528,20113.0
2016-10-27 11:50:00,173.66,174.14,173.57,173.97,24569.0,151.4528,151.8714,151.3743,151.7232,24569.0
2016-10-27 12:00:00,173.98,174.04,173.85,173.92,13767.0,151.7319,151.7842,151.6185,151.6796,13767.0
2016-10-27 12:10:00,173.9,174.05,173.71,173.84,15189.0,151.6621,151.793,151.4964,151.6098,15189.0
2016-10-27 12:20:00,173.83,173.93,173.76,173.84,10675.0,151.6011,151.6883,151.54,151.6098,10675.0
2016-10-27 12:30:00,173.85,173.93,173.52,173.67,13470.0,151.6185,151.6883,151.3307,151.4616,13470.0
2016-10-27 12:40:00,173.65,173.68,173.47,173.66,9925.0,151.4441,151.4703,151.2871,151.4528,9925.0
2016-10-27 12:50:00,173.68,174.15,173.61,174.07,32406.0,151.4703,151.8802,151.4092,151.8104,32406.0
2016-10-27 13:00:00,174.07,174.07,173.69,173.72,14450.0,151.8104,151.8104,151.479,151.5052,14450.0
2016-10-27 13:10:00,173.76,174.13,173.75,174.13,16605.0,151.54,151.8627,151.5313,151.8627,16605.0
2016-10-27 13:20:00,174.09,174.28,174.01,174.22,18074.0,151.8278,151.9935,151.7581,151.9412,18074.0
2016-10-27 13:30:00,174.24,174.59,174.22,174.57,24946.0,151.9587,152.2639,151.9412,152.2465,24946.0
2016-10-27 13:40:00,174.55,174.83,174.46,174.66,25344.0,152.229,152.4732,152.1505,152.325,25344.0
2016-10-27 13:50:00,174.61,174.96,174.56,174.82,22058.0,152.2813,152.5866,152.2377,152.4645,22058.0
2016-10-27 14:00:00,174.83,174.87,174.61,174.7,15125.0,152.4732,152.5081,152.2813,152.3598,15125.0
2016-10-27 14:10:00,174.67,174.79,174.61,174.63,16154.0,152.3337,152.4383,152.2813,152.2988,16154.0
2016-10-27 14:20:00,174.59,174.63,174.44,174.58,18628.0,152.2639,152.2988,152.1331,152.2552,18628.0
2016-10-27 14:30:00,174.58,174.6,174.36,174.49,18688.0,152.2552,152.2726,152.0633,152.1767,18688.0
2016-10-27 14:40:00,174.5,174.6,174.39,174.43,15266.0,152.1854,152.2726,152.0895,152.1244,15266.0
2016-10-27 14:50:00,174.39,174.71,174.39,174.69,28563.0,152.0895,152.3686,152.0895,152.3511,28563.0
2016-10-27 15:00:00,174.68,174.73,174.57,174.57,27157.0,152.3424,152.386,152.2465,152.2465,27157.0
2016-10-27 15:10:00,174.54,174.57,174.18,174.21,26764.0,152.2203,152.2465,151.9063,151.9325,26764.0
2016-10-27 15:20:00,174.2,174.35,174.1,174.32,24246.0,151.9238,152.0546,151.8366,152.0284,24246.0
2016-10-27 15:30:00,174.3,174.34,174.16,174.2,35387.0,152.011,152.0459,151.8889,151.9238,35387.0
2016-10-27 15:40:00,174.2,174.28,174.04,174.24,44346.0,151.9238,151.9935,151.7842,151.9587,44346.0
2016-10-27 15:50:00,174.24,174.48,174.22,174.42,111824.0,151.9587,152.168,151.9412,152.1156,111824.0
2016-10-28 09:30:00,174.57,175.21,174.54,174.97,25749.0,152.2465,152.8046,152.2203,152.5953,25749.0
2016-10-28 09:40:00,175.08,175.45,174.86,174.86,24749.0,152.6912,153.0139,152.4994,152.4994,24749.0
2016-10-28 09:50:00,174.86,175.08,174.49,174.52,16524.0,152.4994,152.6912,152.1767,152.2029,16524.0
2016-10-28 10:00:00,174.53,174.67,174.02,174.12,15811.0,152.2116,152.3337,151.7668,151.854,15811.0
2016-10-28 10:10:00,174.1,174.48,174.1,174.39,37565.0,151.8366,152.168,151.8366,152.0895,37565.0
2016-10-28 10:20:00,174.39,174.94,174.33,174.92,39287.0,152.0895,152.5691,152.0372,152.5517,39287.0
2016-10-28 10:30:00,174.84,175.08,174.74,175.08,17175.0,152.4819,152.6912,152.3947,152.6912,17175.0
2016-10-28 10:40:00,175.07,175.32,174.97,175.27,45491.0,152.6825,152.9006,152.5953,152.8569,45491.0
2016-10-28 10:50:00,175.26,175.55,175.2,175.28,41675.0,152.8482,153.1011,152.7959,152.8657,41675.0
2016-10-28 11:00:00,175.29,175.73,175.29,175.64,30132.0,152.8744,153.2581,152.8744,153.1796,30132.0
2016-10-28 11:10:00,175.61,175.66,175.3,175.38,16257.0,153.1535,153.1971,152.8831,152.9529,16257.0
2016-10-28 11:20:00,175.41,175.65,175.35,175.42,11218.0,152.979,153.1884,152.9267,152.9878,11218.0
2016-10-28 11:30:00,175.5,176.24,175.5,176.17,51498.0,153.0575,153.7029,153.0575,153.6419,51498.0
2016-10-28 11:40:00,176.2,176.35,176.0,176.08,45310.0,153.668,153.7988,153.4936,153.5634,45310.0
2016-10-28 11:50:00,176.05,176.25,175.94,175.97,34904.0,153.5372,153.7116,153.4413,153.4674,34904.0
2016-10-28 12:00:00,175.99,176.29,175.98,176.25,25774.0,153.4849,153.7465,153.4762,153.7116,25774.0
2016-10-28 12:10:00,176.23,176.25,175.99,176.06,18702.0,153.6942,153.7116,153.4849,153.5459,18702.0
2016-10-28 12:20:00,176.1,176.15,175.91,175.91,19993.0,153.5808,153.6244,153.4151,153.4151,19993.0
2016-10-28 12:30:00,175.93,176.01,175.74,175.78,11135.0,153.4325,153.5023,153.2668,153.3017,11135.0
2016-10-28 12:40:00,175.8,175.92,175.75,175.91,9300.0,153.3192,153.4238,153.2756,153.4151,9300.0
2016-10-28 12:50:00,175.88,175.96,175.86,175.95,10644.0,153.3889,153.4587,153.3715,153.45,10644.0
2016-10-28 13:00:00,175.95,175.95,174.94,174.98,57574.0,153.45,153.45,152.5691,152.604,57574.0
2016-10-28 13:10:00,174.87,175.21,174.62,174.79,81676.0,152.5081,152.8046,152.2901,152.4383,81676.0
2016-10-28 13:20:00,174.77,174.95,174.46,174.46,29620.0,152.4209,152.5779,152.1505,152.1505,29620.0
2016-10-28 13:30:00,174.44,174.44,173.4,173.64,86986.0,152.1331,152.1331,151.2261,151.4354,86986.0
2016-10-28 13:40:00,173.6,173.97,173.57,173.97,31701.0,151.4005,151.7232,151.3743,151.7232,31701.0
2016-10-28 13:50:00,173.91,174.18,173.71,173.93,26451.0,151.6709,151.9063,151.4964,151.6883,26451.0
2016-10-28 14:00:00,173.96,174.12,173.75,173.9,15502.0,151.7145,151.854,151.5313,151.6621,15502.0
2016-10-28 14:10:00,173.96,174.43,173.9,174.28,20616.0,151.7145,152.1244,151.6621,151.9935,20616.0
2016-10-28 14:20:00,174.24,174.56,174.14,174.54,19821.0,151.9587,152.2377,151.8714,152.2203,19821.0
2016-10-28 14:30:00,174.51,174.87,174.45,174.54,16749.0,152.1941,152.5081,152.1418,152.2203,16749.0
2016-10-28 14:40:00,174.55,174.56,174.21,174.47,11015.0,152.229,152.2377,151.9325,152.1592,11015.0
2016-10-28 14:50:00,174.44,175.05,174.43,175.02,24309.0,152.1331,152.6651,152.1244,152.6389,24309.0
2016-10-28 15:00:00,174.96,174.98,174.56,174.62,19578.0,152.5866,152.604,152.2377,152.2901,19578.0
2016-10-28 15:10:00,174.62,174.7,174.56,174.68,26134.0,152.2901,152.3598,152.2377,152.3424,26134.0
2016-10-28 15:20:00,174.69,175.09,174.68,174.88,21128.0,152.3511,152.7,152.3424,152.5168,21128.0
2016-10-28 15:30:00,174.87,174.88,174.39,174.4,31070.0,152.5081,152.5168,152.0895,152.0982,31070.0
2016-10-28 15:40:00,174.4,174.41,174.04,174.21,42853.0,152.0982,152.1069,151.7842,151.9325,42853.0
2016-10-28 15:50:00,174.23,174.46,174.14,174.24,66976.0,151.9499,152.1505,151.8714,151.9587,66976.0
2016-10-31 09:30:00,175.14,176.1,174.31,176.1,59020.0,152.7436,153.5808,152.0197,153.5808,59020.0
2016-10-31 09:40:00,175.98,176.12,175.01,175.3,18879.0,153.4762,153.5983,152.6302,152.8831,18879.0
2016-10-31 09:50:00,175.35,175.36,175.05,175.13,15709.0,152.9267,152.9354,152.6651,152.7348,15709.0
2016-10-31 10:00:00,175.09,175.21,174.84,175.03,14654.0,152.7,152.8046,152.4819,152.6476,14654.0
2016-10-31 10:10:00,175.05,175.27,175.01,175.15,10634.0,152.6651,152.8569,152.6302,152.7523,10634.0
2016-10-31 10:20:00,175.15,175.17,174.86,175.17,8012.0,152.7523,152.7697,152.4994,152.7697,8012.0
2016-10-31 10:30:00,175.13,175.13,174.53,174.53,32593.0,152.7348,152.7348,152.2116,152.2116,32593.0
2016-10-31 10:40:00,174.53,174.92,174.52,174.82,13635.0,152.2116,152.5517,152.2029,152.4645,13635.0
2016-10-31 10:50:00,174.82,175.0,174.64,174.75,12512.0,152.4645,152.6215,152.3075,152.4034,12512.0
2016-10-31 11:00:00,174.87,175.12,174.76,174.95,12535.0,152.5081,152.7261,152.4122,152.5779,12535.0
2016-10-31 11:10:00,175.01,175.2,174.95,175.16,8572.0,152.6302,152.7959,152.5779,152.761,8572.0
2016-10-31 11:20:00,175.23,175.32,175.05,175.19,13669.0,152.8221,152.9006,152.6651,152.7872,13669.0
2016-10-31 11:30:00,175.35,175.49,175.26,175.33,31440.0,152.9267,153.0488,152.8482,152.9093,31440.0
2016-10-31 11:40:00,175.35,175.47,175.21,175.44,12455.0,152.9267,153.0314,152.8046,153.0052,12455.0
2016-10-31 11:50:00,175.45,175.49,175.36,175.46,10475.0,153.0139,153.0488,152.9354,153.0226,10475.0
2016-10-31 12:00:00,175.43,175.47,175.28,175.33,6550.0,152.9965,153.0314,152.8657,152.9093,6550.0
2016-10-31 12:10:00,175.31,175.31,175.2,175.23,4616.0,152.8918,152.8918,152.7959,152.8221,4616.0
2016-10-31 12:20:00,175.2,175.22,175.09,175.2,8074.0,152.7959,152.8133,152.7,152.7959,8074.0
2016-10-31 12:30:00,175.23,175.32,175.14,175.27,11169.0,152.8221,152.9006,152.7436,152.8569,11169.0
2016-10-31 12:40:00,175.34,175.5,175.3,175.33,8055.0,152.918,153.0575,152.8831,152.9093,8055.0
2016-10-31 12:50:00,175.37,175.41,175.2,175.2,7697.0,152.9442,152.979,152.7959,152.7959,7697.0
2016-10-31 13:00:00,175.24,175.26,175.09,175.1,11299.0,152.8308,152.8482,152.7,152.7087,11299.0
2016-10-31 13:10:00,175.06,175.12,174.93,174.93,8200.0,152.6738,152.7261,152.5604,152.5604,8200.0
2016-10-31 13:20:00,174.92,175.04,174.82,174.95,8861.0,152.5517,152.6564,152.4645,152.5779,8861.0
2016-10-31 13:30:00,174.99,175.07,174.94,174.96,6775.0,152.6128,152.6825,152.5691,152.5866,6775.0
2016-10-31 13:40:00,174.98,175.04,174.95,175.03,6453.0,152.604,152.6564,152.5779,152.6476,6453.0
2016-10-31 13:50:00,175.04,175.12,175.02,175.03,17493.0,152.6564,152.7261,152.6389,152.6476,17493.0
2016-10-31 14:00:00,175.05,175.07,174.95,174.97,8317.0,152.6651,152.6825,152.5779,152.5953,8317.0
2016-10-31 14:10:00,174.99,175.01,174.82,174.94,12524.0,152.6128,152.6302,152.4645,152.5691,12524.0
2016-10-31 14:20:00,174.87,174.87,174.69,174.72,11801.0,152.5081,152.5081,152.3511,152.3773,11801.0
2016-10-31 14:30:00,174.72,174.85,174.71,174.78,10774.0,152.3773,152.4907,152.3686,152.4296,10774.0
2016-10-31 14:40:00,174.81,174.9,174.72,174.77,14144.0,152.4558,152.5343,152.3773,152.4209,14144.0
2016-10-31 14:50:00,174.76,174.93,174.71,174.9,9666.0,152.4122,152.5604,152.3686,152.5343,9666.0
2016-10-31 15:00:00,174.88,175.04,174.88,174.94,13748.0,152.5168,152.6564,152.5168,152.5691,13748.0
2016-10-31 15:10:00,174.95,175.08,174.78,174.78,14805.0,152.5779,152.6912,152.4296,152.4296,14805.0
2016-10-31 15:20:00,174.79,174.88,174.68,174.83,13870.0,152.4383,152.5168,152.3424,152.4732,13870.0
2016-10-31 15:30:00,174.86,174.96,174.68,174.68,21046.0,152.4994,152.5866,152.3424,152.3424,21046.0
2016-10-31 15:40:00,174.67,174.71,174.54,174.63,37867.0,152.3337,152.3686,152.2203,152.2988,37867.0
2016-10-31 15:50:00,174.61,174.65,174.24,174.34,126976.0,152.2813,152.3162,151.9587,152.0459,126976.0
2016-11-01 09:30:00,174.25,174.33,173.8,174.32,52797.0,151.9674,152.0372,151.5749,152.0284,52797.0
2016-11-01 09:40:00,174.3,174.3,173.8,173.96,34095.0,152.011,152.011,151.5749,151.7145,34095.0
2016-11-01 09:50:00,173.87,173.98,173.63,173.73,19152.0,151.636,151.7319,151.4267,151.5139,19152.0
2016-11-01 10:00:00,173.71,173.8,173.21,173.25,30433.0,151.4964,151.5749,151.0604,151.0953,30433.0
2016-11-01 10:10:00,173.25,173.4,173.06,173.16,27507.0,151.0953,151.2261,150.9296,151.0168,27507.0
2016-11-01 10:20:00,173.14,173.42,173.07,173.17,27711.0,150.9993,151.2435,150.9383,151.0255,27711.0
2016-11-01 10:30:00,173.04,173.21,172.73,172.73,25604.0,150.9121,151.0604,150.6418,150.6418,25604.0
2016-11-01 10:40:00,172.74,172.92,172.64,172.67,14841.0,150.6505,150.8075,150.5633,150.5894,14841.0
2016-11-01 10:50:00,172.64,173.2,172.63,173.2,19340.0,150.5633,151.0517,150.5545,151.0517,19340.0
2016-11-01 11:00:00,173.2,173.2,172.75,172.81,18705.0,151.0517,151.0517,150.6592,150.7115,18705.0
2016-11-01 11:10:00,172.79,172.81,172.58,172.68,15176.0,150.6941,150.7115,150.5109,150.5981,15176.0
2016-11-01 11:20:00,172.75,172.82,172.63,172.63,10205.0,150.6592,150.7202,150.5545,150.5545,10205.0
2016-11-01 11:30:00,172.55,172.68,172.34,172.65,19973.0,150.4848,150.5981,150.3016,150.572,19973.0
2016-11-01 11:40:00,172.62,172.72,172.39,172.39,14555.0,150.5458,150.633,150.3452,150.3452,14555.0
2016-11-01 11:50:00,172.4,172.46,172.08,172.09,8583.0,150.354,150.4063,150.0749,150.0836,8583.0
2016-11-01 12:00:00,172.13,172.14,171.88,171.97,12474.0,150.1185,150.1272,149.9005,149.9789,12474.0
2016-11-01 12:10:00,171.98,171.98,171.68,171.78,15459.0,149.9877,149.9877,149.726,149.8132,15459.0
2016-11-01 12:20:00,171.76,171.79,171.62,171.62,21559.0,149.7958,149.822,149.6737,149.6737,21559.0
2016-11-01 12:30:00,171.66,171.76,171.59,171.7,18110.0,149.7086,149.7958,149.6475,149.7435,18110.0
2016-11-01 12:40:00,171.7,171.77,171.37,171.37,8755.0,149.7435,149.8045,149.4557,149.4557,8755.0
2016-11-01 12:50:00,171.38,171.49,171.2,171.23,69433.0,149.4644,149.5603,149.3074,149.3336,69433.0
2016-11-01 13:00:00,171.23,171.24,170.98,171.0,42210.0,149.3336,149.3423,149.1155,149.133,42210.0
2016-11-01 13:10:00,170.99,171.11,170.88,170.94,21659.0,149.1243,149.2289,149.0283,149.0807,21659.0
2016-11-01 13:20:00,170.93,171.01,170.64,170.98,34613.0,149.0719,149.1417,148.819,149.1155,34613.0
2016-11-01 13:30:00,170.96,171.03,170.69,170.97,59389.0,149.0981,149.1591,148.8626,149.1068,59389.0
2016-11-01 13:40:00,170.92,171.02,170.76,170.95,112178.0,149.0632,149.1504,148.9237,149.0894,112178.0
2016-11-01 13:50:00,170.96,171.17,170.88,171.0,58476.0,149.0981,149.2812,149.0283,149.133,58476.0
2016-11-01 14:00:00,170.96,171.13,170.82,170.91,61465.0,149.0981,149.2464,148.976,149.0545,61465.0
2016-11-01 14:10:00,170.91,170.99,170.16,170.35,74201.0,149.0545,149.1243,148.4004,148.5661,74201.0
2016-11-01 14:20:00,170.37,171.37,170.36,171.26,46793.0,148.5835,149.4557,148.5748,149.3597,46793.0
2016-11-01 14:30:00,171.28,171.33,171.04,171.05,24982.0,149.3772,149.4208,149.1679,149.1766,24982.0
2016-11-01 14:40:00,171.08,171.08,170.71,170.87,29527.0,149.2028,149.2028,148.8801,149.0196,29527.0
2016-11-01 14:50:00,170.86,171.18,170.8,170.83,33595.0,149.0109,149.29,148.9586,148.9847,33595.0
2016-11-01 15:00:00,170.79,171.14,170.73,171.06,40171.0,148.9498,149.2551,148.8975,149.1853,40171.0
2016-11-01 15:10:00,171.04,171.32,170.87,171.27,142224.0,149.1679,149.4121,149.0196,149.3685,142224.0
2016-11-01 15:20:00,171.27,171.38,171.11,171.38,26469.0,149.3685,149.4644,149.2289,149.4644,26469.0
2016-11-01 15:30:00,171.39,171.46,171.18,171.45,35641.0,149.4731,149.5342,149.29,149.5254,35641.0
2016-11-01 15:40:00,171.44,171.67,171.23,171.6,43191.0,149.5167,149.7173,149.3336,149.6563,43191.0
2016-11-01 15:50:00,171.61,171.65,171.25,171.53,179586.0,149.665,149.6999,149.351,149.5952,179586.0
2016-11-02 09:30:00,172.0,172.75,171.6,172.65,48649.0,150.0051,150.6592,149.6563,150.572,48649.0
2016-11-02 09:40:00,172.65,172.97,172.23,172.94,58670.0,150.572,150.8511,150.2057,150.8249,58670.0
2016-11-02 09:50:00,172.88,173.24,172.73,173.14,28277.0,150.7726,151.0865,150.6418,150.9993,28277.0
2016-11-02 10:00:00,173.2,173.2,172.85,173.01,22445.0,151.0517,151.0517,150.7464,150.8859,22445.0
2016-11-02 10:10:00,173.01,173.23,172.95,173.02,29336.0,150.8859,151.0778,150.8336,150.8947,29336.0
2016-11-02 10:20:00,173.02,173.1,172.91,173.06,32015.0,150.8947,150.9644,150.7987,150.9296,32015.0
2016-11-02 10:30:00,173.05,173.05,172.03,172.85,51380.0,150.9208,150.9208,150.0313,150.7464,51380.0
2016-11-02 10:40:00,172.8,173.0,172.68,172.79,19170.0,150.7028,150.8772,150.5981,150.6941,19170.0
2016-11-02 10:50:00,172.78,172.78,172.1,172.46,27315.0,150.6854,150.6854,150.0923,150.4063,27315.0
2016-11-02 11:00:00,172.51,172.99,172.43,172.96,20821.0,150.4499,150.8685,150.3801,150.8423,20821.0
2016-11-02 11:10:00,172.93,173.47,172.89,173.15,16917.0,150.8162,151.2871,150.7813,151.008,16917.0
2016-11-02 11:20:00,173.06,173.18,172.75,172.85,11452.0,150.9296,151.0342,150.6592,150.7464,11452.0
2016-11-02 11:30:00,172.82,172.9,172.35,172.38,18823.0,150.7202,150.79,150.3103,150.3365,18823.0
2016-11-02 11:40:00,172.37,172.55,172.3,172.48,12623.0,150.3278,150.4848,150.2667,150.4237,12623.0
2016-11-02 11:50:00,172.47,172.51,172.2,172.26,9241.0,150.415,150.4499,150.1795,150.2319,9241.0
2016-11-02 12:00:00,172.22,172.61,172.13,172.61,15306.0,150.197,150.5371,150.1185,150.5371,15306.0
2016-11-02 12:10:00,172.61,172.7,172.42,172.52,14298.0,150.5371,150.6156,150.3714,150.4586,14298.0
2016-11-02 12:20:00,172.52,172.77,172.51,172.72,24041.0,150.4586,150.6766,150.4499,150.633,24041.0
2016-11-02 12:30:00,172.71,172.85,172.63,172.69,12496.0,150.6243,150.7464,150.5545,150.6069,12496.0
2016-11-02 12:40:00,172.66,172.89,172.64,172.74,7982.0,150.5807,150.7813,150.5633,150.6505,7982.0
2016-11-02 12:50:00,172.75,172.84,172.66,172.82,9066.0,150.6592,150.7377,150.5807,150.7202,9066.0
2016-11-02 13:00:00,172.8,172.84,172.39,172.43,18484.0,150.7028,150.7377,150.3452,150.3801,18484.0
2016-11-02 13:10:00,172.46,172.48,172.19,172.29,31521.0,150.4063,150.4237,150.1708,150.258,31521.0
2016-11-02 13:20:00,172.3,172.49,172.3,172.43,16247.0,150.2667,150.4324,150.2667,150.3801,16247.0
2016-11-02 13:30:00,172.4,172.42,172.24,172.32,46176.0,150.354,150.3714,150.2144,150.2842,46176.0
2016-11-02 13:40:00,172.36,172.38,172.26,172.34,11885.0,150.3191,150.3365,150.2319,150.3016,11885.0
2016-11-02 13:50:00,172.36,172.62,172.36,172.54,36997.0,150.3191,150.5458,150.3191,150.4761,36997.0
2016-11-02 14:00:00,172.56,172.57,171.68,171.87,38430.0,150.4935,150.5022,149.726,149.8917,38430.0
2016-11-02 14:10:00,171.83,172.67,171.82,172.66,25228.0,149.8568,150.5894,149.8481,150.5807,25228.0
2016-11-02 14:20:00,172.66,172.86,172.42,172.74,40710.0,150.5807,150.7551,150.3714,150.6505,40710.0
2016-11-02 14:30:00,172.7,173.09,172.59,172.95,30508.0,150.6156,150.9557,150.5197,150.8336,30508.0
2016-11-02 14:40:00,172.92,173.02,172.6,172.67,20227.0,150.8075,150.8947,150.5284,150.5894,20227.0
2016-11-02 14:50:00,172.64,172.79,172.57,172.74,17887.0,150.5633,150.6941,150.5022,150.6505,17887.0
2016-11-02 15:00:00,172.7,172.84,172.53,172.81,30765.0,150.6156,150.7377,150.4673,150.7115,30765.0
2016-11-02 15:10:00,172.83,172.84,172.61,172.64,27027.0,150.729,150.7377,150.5371,150.5633,27027.0
2016-11-02 15:20:00,172.64,173.07,172.62,173.0,33656.0,150.5633,150.9383,150.5458,150.8772,33656.0
2016-11-02 15:30:00,172.98,173.0,172.67,172.69,37368.0,150.8598,150.8772,150.5894,150.6069,37368.0
2016-11-02 15:40:00,172.67,172.77,172.6,172.69,48064.0,150.5894,150.6766,150.5284,150.6069,48064.0
2016-11-02 15:50:00,172.73,172.76,172.26,172.46,95816.0,150.6418,150.6679,150.2319,150.4063,95816.0
2016-11-03 09:30:00,172.71,173.59,172.11,173.45,56001.0,150.6243,151.3918,150.101,151.2697,56001.0
2016-11-03 09:40:00,173.36,173.51,172.96,173.06,18668.0,151.1912,151.322,150.8423,150.9296,18668.0
2016-11-03 09:50:00,173.01,173.13,172.75,172.92,10915.0,150.8859,150.9906,150.6592,150.8075,10915.0
2016-11-03 10:00:00,172.81,172.86,172.32,172.41,24598.0,150.7115,150.7551,150.2842,150.3627,24598.0
2016-11-03 10:10:00,172.39,172.65,172.16,172.53,15963.0,150.3452,150.572,150.1446,150.4673,15963.0
2016-11-03 10:20:00,172.53,173.0,172.53,172.84,15237.0,150.4673,150.8772,150.4673,150.7377,15237.0
2016-11-03 10:30:00,172.82,172.99,172.66,172.84,8327.0,150.7202,150.8685,150.5807,150.7377,8327.0
2016-11-03 10:40:00,172.84,172.97,172.62,172.81,9333.0,150.7377,150.8511,150.5458,150.7115,9333.0
2016-11-03 10:50:00,172.82,173.0,172.58,172.58,19295.0,150.7202,150.8772,150.5109,150.5109,19295.0
2016-11-03 11:00:00,172.64,172.95,172.51,172.88,9909.0,150.5633,150.8336,150.4499,150.7726,9909.0
2016-11-03 11:10:00,172.95,173.01,172.7,172.89,8528.0,150.8336,150.8859,150.6156,150.7813,8528.0
2016-11-03 11:20:00,172.96,173.19,172.84,173.12,8870.0,150.8423,151.0429,150.7377,150.9819,8870.0
2016-11-03 11:30:00,173.13,173.35,173.02,173.17,22554.0,150.9906,151.1825,150.8947,151.0255,22554.0
2016-11-03 11:40:00,173.21,173.34,173.08,173.31,14865.0,151.0604,151.1737,150.947,151.1476,14865.0
2016-11-03 11:50:00,173.27,173.37,173.16,173.33,17511.0,151.1127,151.1999,151.0168,151.165,17511.0
2016-11-03 12:00:00,173.38,173.64,173.21,173.3,16731.0,151.2086,151.4354,151.0604,151.1389,16731.0
2016-11-03 12:10:00,173.3,173.31,172.95,173.18,19719.0,151.1389,151.1476,150.8336,151.0342,19719.0
2016-11-03 12:20:00,173.19,173.36,173.14,173.33,14560.0,151.0429,151.1912,150.9993,151.165,14560.0
2016-11-03 12:30:00,173.38,173.5,173.29,173.31,31886.0,151.2086,151.3133,151.1301,151.1476,31886.0
2016-11-03 12:40:00,173.28,173.41,173.19,173.27,11593.0,151.1214,151.2348,151.0429,151.1127,11593.0
2016-11-03 12:50:00,173.24,173.49,173.19,173.49,29659.0,151.0865,151.3046,151.0429,151.3046,29659.0
2016-11-03 13:00:00,173.46,173.46,173.23,173.31,14966.0,151.2784,151.2784,151.0778,151.1476,14966.0
2016-11-03 13:10:00,173.31,173.38,173.22,173.32,34760.0,151.1476,151.2086,151.0691,151.1563,34760.0
2016-11-03 13:20:00,173.34,173.52,173.21,173.43,9109.0,151.1737,151.3307,151.0604,151.2522,9109.0
2016-11-03 13:30:00,173.4,173.47,173.24,173.35,10833.0,151.2261,151.2871,151.0865,151.1825,10833.0
2016-11-03 13:40:00,173.35,173.41,173.13,173.37,17469.0,151.1825,151.2348,150.9906,151.1999,17469.0
2016-11-03 13:50:00,173.37,173.41,173.06,173.18,13789.0,151.1999,151.2348,150.9296,151.0342,13789.0
2016-11-03 14:00:00,173.2,173.5,173.16,173.43,22544.0,151.0517,151.3133,151.0168,151.2522,22544.0
2016-11-03 14:10:00,173.42,173.57,173.32,173.32,10286.0,151.2435,151.3743,151.1563,151.1563,10286.0
2016-11-03 14:20:00,173.33,173.5,173.27,173.41,17557.0,151.165,151.3133,151.1127,151.2348,17557.0
2016-11-03 14:30:00,173.44,173.61,173.35,173.47,18364.0,151.261,151.4092,151.1825,151.2871,18364.0
2016-11-03 14:40:00,173.46,173.68,173.41,173.54,27576.0,151.2784,151.4703,151.2348,151.3482,27576.0
2016-11-03 14:50:00,173.57,173.71,173.51,173.65,13715.0,151.3743,151.4964,151.322,151.4441,13715.0
2016-11-03 15:00:00,173.66,173.67,173.49,173.49,19209.0,151.4528,151.4616,151.3046,151.3046,19209.0
2016-11-03 15:10:00,173.49,173.63,173.42,173.49,27631.0,151.3046,151.4267,151.2435,151.3046,27631.0
2016-11-03 15:20:00,173.42,173.54,173.42,173.48,23836.0,151.2435,151.3482,151.2435,151.2958,23836.0
2016-11-03 15:30:00,173.46,173.46,173.23,173.31,44611.0,151.2784,151.2784,151.0778,151.1476,44611.0
2016-11-03 15:40:00,173.31,173.49,173.1,173.4,72515.0,151.1476,151.3046,150.9644,151.2261,72515.0
2016-11-03 15:50:00,173.39,173.67,173.39,173.66,157094.0,151.2174,151.4616,151.2174,151.4528,157094.0
2016-11-04 09:30:00,173.4,173.96,173.4,173.61,24733.0,151.2261,151.7145,151.2261,151.4092,24733.0
2016-11-04 09:40:00,173.67,173.76,173.26,173.54,11412.0,151.4616,151.54,151.104,151.3482,11412.0
2016-11-04 09:50:00,173.36,173.6,172.85,173.32,42415.0,151.1912,151.4005,150.7464,151.1563,42415.0
2016-11-04 10:00:00,173.32,173.74,173.3,173.39,15204.0,151.1563,151.5226,151.1389,151.2174,15204.0
2016-11-04 10:10:00,173.43,173.78,173.37,173.74,22323.0,151.2522,151.5575,151.1999,151.5226,22323.0
2016-11-04 10:20:00,173.63,173.98,173.59,173.89,12989.0,151.4267,151.7319,151.3918,151.6534,12989.0
2016-11-04 10:30:00,173.85,174.25,173.72,174.07,55470.0,151.6185,151.9674,151.5052,151.8104,55470.0
2016-11-04 10:40:00,174.11,174.34,173.97,174.15,48622.0,151.8453,152.0459,151.7232,151.8802,48622.0
2016-11-04 10:50:00,174.08,174.21,173.91,173.95,25192.0,151.8191,151.9325,151.6709,151.7057,25192.0
2016-11-04 11:00:00,173.93,174.6,173.83,174.19,24975.0,151.6883,152.2726,151.6011,151.9151,24975.0
2016-11-04 11:10:00,174.14,174.57,174.06,174.57,17034.0,151.8714,152.2465,151.8017,152.2465,17034.0
2016-11-04 11:20:00,174.52,174.74,174.42,174.74,12735.0,152.2029,152.3947,152.1156,152.3947,12735.0
2016-11-04 11:30:00,174.68,174.73,174.18,174.39,10457.0,152.3424,152.386,151.9063,152.0895,10457.0
2016-11-04 11:40:00,174.28,174.55,174.24,174.55,7922.0,151.9935,152.229,151.9587,152.229,7922.0
2016-11-04 11:50:00,174.55,174.81,174.39,174.7,11160.0,152.229,152.4558,152.0895,152.3598,11160.0
2016-11-04 12:00:00,174.77,174.97,174.64,174.96,20385.0,152.4209,152.5953,152.3075,152.5866,20385.0
2016-11-04 12:10:00,174.97,175.42,174.89,175.41,16127.0,152.5953,152.9878,152.5255,152.979,16127.0
2016-11-04 12:20:00,175.34,175.73,175.34,175.72,23613.0,152.918,153.2581,152.918,153.2494,23613.0
2016-11-04 12:30:00,175.73,175.73,175.31,175.31,14374.0,153.2581,153.2581,152.8918,152.8918,14374.0
2016-11-04 12:40:00,175.33,175.46,175.28,175.46,12138.0,152.9093,153.0226,152.8657,153.0226,12138.0
2016-11-04 12:50:00,175.46,175.58,175.38,175.43,20777.0,153.0226,153.1273,152.9529,152.9965,20777.0
2016-11-04 13:00:00,175.46,175.55,175.41,175.49,16894.0,153.0226,153.1011,152.979,153.0488,16894.0
2016-11-04 13:10:00,175.5,175.56,175.36,175.56,16392.0,153.0575,153.1099,152.9354,153.1099,16392.0
2016-11-04 13:20:00,175.56,175.56,175.25,175.27,17920.0,153.1099,153.1099,152.8395,152.8569,17920.0
2016-11-04 13:30:00,175.26,175.47,175.23,175.47,8686.0,152.8482,153.0314,152.8221,153.0314,8686.0
2016-11-04 13:40:00,175.51,175.58,175.4,175.55,10756.0,153.0663,153.1273,152.9703,153.1011,10756.0
2016-11-04 13:50:00,175.51,175.59,175.35,175.41,10945.0,153.0663,153.136,152.9267,152.979,10945.0
2016-11-04 14:00:00,175.4,175.41,175.16,175.16,19082.0,152.9703,152.979,152.761,152.761,19082.0
2016-11-04 14:10:00,175.16,175.39,175.15,175.32,14880.0,152.761,152.9616,152.7523,152.9006,14880.0
2016-11-04 14:20:00,175.33,175.52,175.32,175.44,14875.0,152.9093,153.075,152.9006,153.0052,14875.0
2016-11-04 14:30:00,175.44,175.45,175.1,175.14,19483.0,153.0052,153.0139,152.7087,152.7436,19483.0
2016-11-04 14:40:00,175.18,175.21,174.93,174.95,19873.0,152.7785,152.8046,152.5604,152.5779,19873.0
2016-11-04 14:50:00,174.94,175.17,174.94,175.14,26848.0,152.5691,152.7697,152.5691,152.7436,26848.0
2016-11-04 15:00:00,175.1,175.13,174.97,174.97,61165.0,152.7087,152.7348,152.5953,152.5953,61165.0
2016-11-04 15:10:00,174.94,175.23,174.92,175.13,50266.0,152.5691,152.8221,152.5517,152.7348,50266.0
2016-11-04 15:20:00,175.13,175.26,175.07,175.15,63801.0,152.7348,152.8482,152.6825,152.7523,63801.0
2016-11-04 15:30:00,175.16,175.2,174.81,174.98,93398.0,152.761,152.7959,152.4558,152.604,93398.0
2016-11-04 15:40:00,174.96,175.07,174.75,174.92,119048.0,152.5866,152.6825,152.4034,152.5517,119048.0
2016-11-04 15:50:00,174.92,174.92,174.58,174.8,183810.0,152.5517,152.5517,152.2552,152.447,183810.0
2016-11-07 09:30:00,176.85,177.8,176.85,177.65,96649.0,154.2349,155.0634,154.2349,154.9326,96649.0
2016-11-07 09:40:00,177.76,177.94,177.54,177.8,75805.0,155.0285,155.1855,154.8367,155.0634,75805.0
2016-11-07 09:50:00,177.8,177.87,177.6,177.83,62473.0,155.0634,155.1245,154.889,155.0896,62473.0
2016-11-07 10:00:00,177.84,177.93,177.46,177.63,33376.0,155.0983,155.1768,154.7669,154.9152,33376.0
2016-11-07 10:10:00,177.53,177.95,177.53,177.95,29393.0,154.8279,155.1942,154.8279,155.1942,29393.0
2016-11-07 10:20:00,177.95,178.11,177.92,178.07,46072.0,155.1942,155.3338,155.1681,155.2989,46072.0
2016-11-07 10:30:00,178.11,178.49,178.09,178.31,23660.0,155.3338,155.6652,155.3163,155.5082,23660.0
2016-11-07 10:40:00,178.3,178.34,178.05,178.14,20914.0,155.4995,155.5344,155.2814,155.3599,20914.0
2016-11-07 10:50:00,178.13,178.25,178.05,178.19,27657.0,155.3512,155.4559,155.2814,155.4035,27657.0
2016-11-07 11:00:00,178.18,178.6,178.17,178.55,44117.0,155.3948,155.7611,155.3861,155.7175,44117.0
2016-11-07 11:10:00,178.55,178.67,178.43,178.43,22844.0,155.7175,155.8222,155.6129,155.6129,22844.0
2016-11-07 11:20:00,178.45,178.45,178.04,178.08,45411.0,155.6303,155.6303,155.2727,155.3076,45411.0
2016-11-07 11:30:00,178.1,178.4,178.07,178.34,19267.0,155.3251,155.5867,155.2989,155.5344,19267.0
2016-11-07 11:40:00,178.34,178.69,178.34,178.64,34086.0,155.5344,155.8396,155.5344,155.796,34086.0
2016-11-07 11:50:00,178.65,178.77,178.51,178.67,22184.0,155.8047,155.9094,155.6826,155.8222,22184.0
2016-11-07 12:00:00,178.72,179.0,178.72,178.97,33523.0,155.8658,156.11,155.8658,156.0838,33523.0
2016-11-07 12:10:00,178.98,179.26,178.94,179.26,37717.0,156.0925,156.3367,156.0576,156.3367,37717.0
2016-11-07 12:20:00,179.25,179.45,179.24,179.45,21932.0,156.328,156.5024,156.3193,156.5024,21932.0
2016-11-07 12:30:00,179.45,179.49,179.22,179.33,24134.0,156.5024,156.5373,156.3018,156.3978,24134.0
2016-11-07 12:40:00,179.29,179.44,179.24,179.44,11360.0,156.3629,156.4937,156.3193,156.4937,11360.0
2016-11-07 12:50:00,179.45,179.74,179.41,179.74,15994.0,156.5024,156.7553,156.4675,156.7553,15994.0
2016-11-07 13:00:00,179.75,179.93,179.73,179.93,33933.0,156.7641,156.921,156.7466,156.921,33933.0
2016-11-07 13:10:00,179.91,179.98,179.89,179.97,23081.0,156.9036,156.9646,156.8862,156.9559,23081.0
2016-11-07 13:20:00,179.97,179.99,179.85,179.87,28448.0,156.9559,156.9734,156.8513,156.8687,28448.0
2016-11-07 13:30:00,179.88,180.26,179.86,180.16,63079.0,156.8774,157.2088,156.86,157.1216,63079.0
2016-11-07 13:40:00,180.15,180.2,180.0,180.15,32027.0,157.1129,157.1565,156.9821,157.1129,32027.0
2016-11-07 13:50:00,180.16,180.41,180.15,180.36,47182.0,157.1216,157.3397,157.1129,157.2961,47182.0
2016-11-07 14:00:00,180.37,180.69,180.31,180.34,74492.0,157.3048,157.5839,157.2524,157.2786,74492.0
2016-11-07 14:10:00,180.35,180.36,180.13,180.3,32982.0,157.2873,157.2961,157.0955,157.2437,32982.0
2016-11-07 14:20:00,180.29,180.3,180.11,180.14,38477.0,157.235,157.2437,157.078,157.1042,38477.0
2016-11-07 14:30:00,180.14,180.17,179.78,179.92,37654.0,157.1042,157.1303,156.7902,156.9123,37654.0
2016-11-07 14:40:00,179.92,179.98,179.43,179.44,48890.0,156.9123,156.9646,156.485,156.4937,48890.0
2016-11-07 14:50:00,179.43,179.5,179.08,179.21,45487.0,156.485,156.546,156.1797,156.2931,45487.0
2016-11-07 15:00:00,179.23,179.24,178.93,179.04,41600.0,156.3106,156.3193,156.0489,156.1448,41600.0
2016-11-07 15:10:00,179.06,179.4,179.03,179.33,30754.0,156.1623,156.4588,156.1361,156.3978,30754.0
2016-11-07 15:20:00,179.32,179.48,179.28,179.41,37168.0,156.389,156.5286,156.3542,156.4675,37168.0
2016-11-07 15:30:00,179.43,179.67,179.38,179.45,81998.0,156.485,156.6943,156.4414,156.5024,81998.0
2016-11-07 15:40:00,179.45,179.68,179.43,179.68,102943.0,156.5024,156.703,156.485,156.703,102943.0
2016-11-07 15:50:00,179.64,180.07,179.54,180.0,188513.0,156.6681,157.0431,156.5809,156.9821,188513.0
2016-11-08 09:30:00,179.28,179.73,178.84,179.65,87068.0,156.3542,156.7466,155.9704,156.6768,87068.0
2016-11-08 09:40:00,179.65,180.41,179.56,180.07,65199.0,156.6768,157.3397,156.5984,157.0431,65199.0
2016-11-08 09:50:00,180.06,180.5,180.0,180.41,31926.0,157.0344,157.4181,156.9821,157.3397,31926.0
2016-11-08 10:00:00,180.46,180.68,180.18,180.62,29232.0,157.3833,157.5751,157.1391,157.5228,29232.0
2016-11-08 10:10:00,180.62,180.83,180.5,180.83,21267.0,157.5228,157.7059,157.4181,157.7059,21267.0
2016-11-08 10:20:00,180.78,181.1,180.73,181.0,30398.0,157.6623,157.9414,157.6187,157.8542,30398.0
2016-11-08 10:30:00,181.07,181.32,180.64,180.64,27580.0,157.9153,158.1333,157.5402,157.5402,27580.0
2016-11-08 10:40:00,180.6,180.97,180.5,180.97,29006.0,157.5054,157.828,157.4181,157.828,29006.0
2016-11-08 10:50:00,180.97,181.09,180.82,180.87,21162.0,157.828,157.9327,157.6972,157.7408,21162.0
2016-11-08 11:00:00,180.85,181.11,180.73,181.05,25935.0,157.7234,157.9501,157.6187,157.8978,25935.0
2016-11-08 11:10:00,181.03,181.38,181.0,181.31,35418.0,157.8804,158.1856,157.8542,158.1246,35418.0
2016-11-08 11:20:00,181.26,181.4,180.94,180.94,26387.0,158.081,158.2031,157.8019,157.8019,26387.0
2016-11-08 11:30:00,180.94,181.13,180.9,181.03,28360.0,157.8019,157.9676,157.767,157.8804,28360.0
2016-11-08 11:40:00,180.99,181.03,180.85,180.92,23350.0,157.8455,157.8804,157.7234,157.7844,23350.0
2016-11-08 11:50:00,180.87,181.09,180.72,181.06,21057.0,157.7408,157.9327,157.61,157.9065,21057.0
2016-11-08 12:00:00,181.08,181.35,181.03,181.21,22962.0,157.924,158.1595,157.8804,158.0374,22962.0
2016-11-08 12:10:00,181.21,181.64,181.08,181.45,49594.0,158.0374,158.4124,157.924,158.2467,49594.0
2016-11-08 12:20:00,181.34,181.53,181.33,181.45,13271.0,158.1507,158.3164,158.142,158.2467,13271.0
2016-11-08 12:30:00,181.47,181.47,181.08,181.17,19786.0,158.2641,158.2641,157.924,158.0025,19786.0
2016-11-08 12:40:00,181.15,181.38,181.15,181.28,9414.0,157.985,158.1856,157.985,158.0984,9414.0
2016-11-08 12:50:00,181.3,181.63,181.28,181.6,10485.0,158.1158,158.4036,158.0984,158.3775,10485.0
2016-11-08 13:00:00,181.62,181.68,181.26,181.3,20256.0,158.3949,158.4473,158.081,158.1158,20256.0
2016-11-08 13:10:00,181.35,181.58,181.21,181.5,48789.0,158.1595,158.36,158.0374,158.2903,48789.0
2016-11-08 13:20:00,181.5,181.87,181.39,181.81,29916.0,158.2903,158.613,158.1943,158.5606,29916.0
2016-11-08 13:30:00,181.77,181.92,181.64,181.77,29784.0,158.5257,158.6566,158.4124,158.5257,29784.0
2016-11-08 13:40:00,181.8,181.99,181.73,181.92,20072.0,158.5519,158.7176,158.4909,158.6566,20072.0
2016-11-08 13:50:00,181.9,181.92,181.67,181.72,16246.0,158.6391,158.6566,158.4385,158.4821,16246.0
2016-11-08 14:00:00,181.74,182.78,181.71,182.29,211366.0,158.4996,159.4066,158.4734,158.9792,211366.0
2016-11-08 14:10:00,182.23,182.23,181.35,181.48,72611.0,158.9269,158.9269,158.1595,158.2728,72611.0
2016-11-08 14:20:00,181.53,181.53,180.92,180.92,43139.0,158.3164,158.3164,157.7844,157.7844,43139.0
2016-11-08 14:30:00,180.9,181.09,180.65,180.76,58135.0,157.767,157.9327,157.549,157.6449,58135.0
2016-11-08 14:40:00,180.73,180.79,180.39,180.54,48318.0,157.6187,157.6711,157.3222,157.453,48318.0
2016-11-08 14:50:00,180.54,180.89,180.5,180.89,32092.0,157.453,157.7583,157.4181,157.7583,32092.0
2016-11-08 15:00:00,180.89,181.28,180.86,181.28,55535.0,157.7583,158.0984,157.7321,158.0984,55535.0
2016-11-08 15:10:00,181.24,181.4,181.09,181.1,36738.0,158.0635,158.2031,157.9327,157.9414,36738.0
2016-11-08 15:20:00,181.08,181.51,181.05,181.45,35402.0,157.924,158.299,157.8978,158.2467,35402.0
2016-11-08 15:30:00,181.47,181.88,181.46,181.59,46352.0,158.2641,158.6217,158.2554,158.3688,46352.0
2016-11-08 15:40:00,181.59,181.85,181.38,181.75,66820.0,158.3688,158.5955,158.1856,158.5083,66820.0
2016-11-08 15:50:00,181.72,181.75,181.23,181.32,130725.0,158.4821,158.5083,158.0548,158.1333,130725.0
2016-11-09 09:30:00,178.55,181.0,176.7,177.27,218484.0,155.7175,157.8542,154.1041,154.6012,218484.0
2016-11-09 09:40:00,177.15,177.93,176.44,177.57,122506.0,154.4965,155.1768,153.8773,154.8628,122506.0
2016-11-09 09:50:00,177.56,179.09,177.5,179.09,150731.0,154.8541,156.1885,154.8018,156.1885,150731.0
2016-11-09 10:00:00,179.36,180.67,178.93,179.08,168668.0,156.4239,157.5664,156.0489,156.1797,168668.0
2016-11-09 10:10:00,178.98,179.32,178.32,178.82,97099.0,156.0925,156.389,155.5169,155.953,97099.0
2016-11-09 10:20:00,178.87,179.38,178.68,179.09,76125.0,155.9966,156.4414,155.8309,156.1885,76125.0
2016-11-09 10:30:00,179.08,179.17,178.43,178.64,38453.0,156.1797,156.2582,155.6129,155.796,38453.0
2016-11-09 10:40:00,178.6,178.84,178.48,178.64,21230.0,155.7611,155.9704,155.6565,155.796,21230.0
2016-11-09 10:50:00,178.69,178.98,178.28,178.32,54352.0,155.8396,156.0925,155.482,155.5169,54352.0
2016-11-09 11:00:00,178.39,178.96,178.35,178.9,28370.0,155.578,156.0751,155.5431,156.0228,28370.0
2016-11-09 11:10:00,178.9,179.5,178.82,179.4,38087.0,156.0228,156.546,155.953,156.4588,38087.0
2016-11-09 11:20:00,179.4,179.94,179.29,179.4,55553.0,156.4588,156.9298,156.3629,156.4588,55553.0
2016-11-09 11:30:00,179.37,179.95,179.31,179.84,135034.0,156.4326,156.9385,156.3803,156.8425,135034.0
2016-11-09 11:40:00,179.8,180.57,179.0,180.57,45066.0,156.8077,157.4792,156.11,157.4792,45066.0
2016-11-09 11:50:00,180.53,181.16,180.46,181.03,31544.0,157.4443,157.9937,157.3833,157.8804,31544.0
2016-11-09 12:00:00,181.04,181.13,180.07,180.12,48854.0,157.8891,157.9676,157.0431,157.0867,48854.0
2016-11-09 12:10:00,180.12,180.44,179.85,180.06,45035.0,157.0867,157.3658,156.8513,157.0344,45035.0
2016-11-09 12:20:00,180.17,180.72,180.07,180.54,14685.0,157.1303,157.61,157.0431,157.453,14685.0
2016-11-09 12:30:00,180.5,181.17,180.37,180.58,36899.0,157.4181,158.0025,157.3048,157.4879,36899.0
2016-11-09 12:40:00,180.58,181.2,180.57,181.01,14905.0,157.4879,158.0286,157.4792,157.8629,14905.0
2016-11-09 12:50:00,181.05,181.73,181.02,181.73,24961.0,157.8978,158.4909,157.8717,158.4909,24961.0
2016-11-09 13:00:00,181.74,182.36,181.59,182.05,28419.0,158.4996,159.0403,158.3688,158.7699,28419.0
2016-11-09 13:10:00,182.08,182.4,182.01,182.07,33718.0,158.7961,159.0752,158.7351,158.7874,33718.0
2016-11-09 13:20:00,182.14,182.2,181.33,181.77,18116.0,158.8484,158.9008,158.142,158.5257,18116.0
2016-11-09 13:30:00,181.65,182.38,181.56,181.86,41773.0,158.4211,159.0577,158.3426,158.6042,41773.0
2016-11-09 13:40:00,181.84,182.26,181.84,182.24,18072.0,158.5868,158.9531,158.5868,158.9356,18072.0
2016-11-09 13:50:00,182.22,182.3,181.08,181.13,40530.0,158.9182,158.988,157.924,157.9676,40530.0
2016-11-09 14:00:00,181.17,181.75,181.1,181.49,27642.0,158.0025,158.5083,157.9414,158.2815,27642.0
2016-11-09 14:10:00,181.49,181.66,181.23,181.45,26495.0,158.2815,158.4298,158.0548,158.2467,26495.0
2016-11-09 14:20:00,181.49,181.84,181.49,181.72,23944.0,158.2815,158.5868,158.2815,158.4821,23944.0
2016-11-09 14:30:00,181.67,181.87,181.22,181.51,34370.0,158.4385,158.613,158.0461,158.299,34370.0
2016-11-09 14:40:00,181.6,181.97,181.43,181.83,59878.0,158.3775,158.7002,158.2292,158.5781,59878.0
2016-11-09 14:50:00,181.84,181.84,180.84,180.87,48374.0,158.5868,158.5868,157.7147,157.7408,48374.0
2016-11-09 15:00:00,180.94,181.48,180.94,181.12,46467.0,157.8019,158.2728,157.8019,157.9589,46467.0
2016-11-09 15:10:00,181.09,181.42,181.05,181.42,32348.0,157.9327,158.2205,157.8978,158.2205,32348.0
2016-11-09 15:20:00,181.42,181.48,181.08,181.26,40224.0,158.2205,158.2728,157.924,158.081,40224.0
2016-11-09 15:30:00,181.27,181.29,180.5,180.53,49808.0,158.0897,158.1071,157.4181,157.4443,49808.0
2016-11-09 15:40:00,180.53,180.94,180.52,180.86,83357.0,157.4443,157.8019,157.4356,157.7321,83357.0
2016-11-09 15:50:00,180.89,181.35,180.85,181.21,149983.0,157.7583,158.1595,157.7234,158.0374,149983.0
2016-11-10 09:30:00,182.0,182.83,182.0,182.34,64733.0,158.7263,159.4502,158.7263,159.0229,64733.0
2016-11-10 09:40:00,182.49,184.0,182.45,183.81,93931.0,159.1537,160.4706,159.1188,160.3049,93931.0
2016-11-10 09:50:00,183.9,184.14,182.79,183.44,65708.0,160.3834,160.5927,159.4153,159.9822,65708.0
2016-11-10 10:00:00,183.45,183.7,182.85,183.23,30905.0,159.9909,160.2089,159.4676,159.799,30905.0
2016-11-10 10:10:00,183.26,183.39,182.01,182.01,75875.0,159.8252,159.9386,158.7351,158.7351,75875.0
2016-11-10 10:20:00,182.05,182.26,181.23,181.65,99339.0,158.7699,158.9531,158.0548,158.4211,99339.0
2016-11-10 10:30:00,181.64,182.22,181.55,181.97,77595.0,158.4124,158.9182,158.3339,158.7002,77595.0
2016-11-10 10:40:00,181.97,182.56,181.95,182.19,33731.0,158.7002,159.2147,158.6827,158.892,33731.0
2016-11-10 10:50:00,182.3,182.5,181.86,182.05,47754.0,158.988,159.1624,158.6042,158.7699,47754.0
2016-11-10 11:00:00,181.97,182.24,181.55,181.55,26912.0,158.7002,158.9356,158.3339,158.3339,26912.0
2016-11-10 11:10:00,181.58,182.19,181.44,181.93,29470.0,158.36,158.892,158.2379,158.6653,29470.0
2016-11-10 11:20:00,182.03,182.39,181.86,182.04,94114.0,158.7525,159.0665,158.6042,158.7612,94114.0
2016-11-10 11:30:00,182.1,182.87,182.03,182.87,23531.0,158.8135,159.4851,158.7525,159.4851,23531.0
2016-11-10 11:40:00,182.91,184.0,182.85,183.65,31886.0,159.52,160.4706,159.4676,160.1653,31886.0
2016-11-10 11:50:00,183.66,184.0,183.58,183.84,51845.0,160.1741,160.4706,160.1043,160.331,51845.0
2016-11-10 12:00:00,183.83,184.62,183.75,184.58,50459.0,160.3223,161.0113,160.2525,160.9764,50459.0
2016-11-10 12:10:00,184.49,184.81,184.37,184.69,47851.0,160.8979,161.177,160.7933,161.0723,47851.0
2016-11-10 12:20:00,184.67,184.87,184.55,184.8,31115.0,161.0549,161.2293,160.9502,161.1683,31115.0
2016-11-10 12:30:00,184.83,184.89,184.65,184.65,22814.0,161.1944,161.2468,161.0375,161.0375,22814.0
2016-11-10 12:40:00,184.63,184.81,184.29,184.41,27059.0,161.02,161.177,160.7235,160.8281,27059.0
2016-11-10 12:50:00,184.41,184.5,184.14,184.42,41743.0,160.8281,160.9066,160.5927,160.8369,41743.0
2016-11-10 13:00:00,184.44,184.64,184.18,184.61,20408.0,160.8543,161.0287,160.6276,161.0026,20408.0
2016-11-10 13:10:00,184.62,184.74,184.17,184.41,32992.0,161.0113,161.1159,160.6188,160.8281,32992.0
2016-11-10 13:20:00,184.42,184.76,184.26,184.67,17865.0,160.8369,161.1334,160.6973,161.0549,17865.0
2016-11-10 13:30:00,184.73,184.9,184.58,184.84,16562.0,161.1072,161.2555,160.9764,161.2032,16562.0
2016-11-10 13:40:00,184.83,185.0,184.7,184.88,29936.0,161.1944,161.3427,161.0811,161.238,29936.0
2016-11-10 13:50:00,184.89,184.99,184.73,184.74,19171.0,161.2468,161.334,161.1072,161.1159,19171.0
2016-11-10 14:00:00,184.67,184.91,184.64,184.84,23539.0,161.0549,161.2642,161.0287,161.2032,23539.0
2016-11-10 14:10:00,184.84,184.98,184.5,184.57,25308.0,161.2032,161.3253,160.9066,160.9677,25308.0
2016-11-10 14:20:00,184.55,184.75,184.44,184.66,25785.0,160.9502,161.1247,160.8543,161.0462,25785.0
2016-11-10 14:30:00,184.73,184.77,184.08,184.19,32976.0,161.1072,161.1421,160.5403,160.6363,32976.0
2016-11-10 14:40:00,184.19,184.27,183.87,184.09,32955.0,160.6363,160.7061,160.3572,160.5491,32955.0
2016-11-10 14:50:00,183.99,184.04,183.64,183.79,25696.0,160.4619,160.5055,160.1566,160.2874,25696.0
2016-11-10 15:00:00,183.88,184.03,183.78,183.82,30426.0,160.3659,160.4967,160.2787,160.3136,30426.0
2016-11-10 15:10:00,183.86,183.93,183.73,183.77,35530.0,160.3485,160.4095,160.2351,160.27,35530.0
2016-11-10 15:20:00,183.75,184.07,183.69,184.01,44988.0,160.2525,160.5316,160.2002,160.4793,44988.0
2016-11-10 15:30:00,183.98,184.19,183.86,183.99,48416.0,160.4531,160.6363,160.3485,160.4619,48416.0
2016-11-10 15:40:00,183.99,183.99,183.64,183.7,99391.0,160.4619,160.4619,160.1566,160.2089,99391.0
2016-11-10 15:50:00,183.76,183.79,183.45,183.6,146627.0,160.2613,160.2874,159.9909,160.1217,146627.0
2016-11-11 09:30:00,183.0,183.32,182.34,183.2,77485.0,159.5985,159.8775,159.0229,159.7729,77485.0
2016-11-11 09:40:00,183.06,183.06,182.11,182.54,44626.0,159.6508,159.6508,158.8223,159.1973,44626.0
2016-11-11 09:50:00,182.6,182.9,182.41,182.81,41584.0,159.2496,159.5112,159.0839,159.4328,41584.0
2016-11-11 10:00:00,182.88,182.9,182.55,182.73,19891.0,159.4938,159.5112,159.206,159.363,19891.0
2016-11-11 10:10:00,182.74,182.91,182.55,182.59,30451.0,159.3717,159.52,159.206,159.2409,30451.0
2016-11-11 10:20:00,182.66,182.9,182.43,182.67,19240.0,159.3019,159.5112,159.1013,159.3107,19240.0
2016-11-11 10:30:00,182.71,182.74,182.47,182.64,7496.0,159.3455,159.3717,159.1362,159.2845,7496.0
2016-11-11 10:40:00,182.64,182.86,182.46,182.7,25954.0,159.2845,159.4764,159.1275,159.3368,25954.0
2016-11-11 10:50:00,182.75,183.21,182.55,183.07,75994.0,159.3804,159.7816,159.206,159.6595,75994.0
2016-11-11 11:00:00,183.03,183.19,182.79,183.0,22402.0,159.6246,159.7642,159.4153,159.5985,22402.0
2016-11-11 11:10:00,182.98,183.29,182.96,183.22,18945.0,159.581,159.8514,159.5636,159.7903,18945.0
2016-11-11 11:20:00,183.22,183.22,182.89,183.0,32551.0,159.7903,159.7903,159.5025,159.5985,32551.0
2016-11-11 11:30:00,183.0,183.89,182.98,183.89,16368.0,159.5985,160.3746,159.581,160.3746,16368.0
2016-11-11 11:40:00,183.87,184.09,183.44,183.47,43600.0,160.3572,160.5491,159.9822,160.0084,43600.0
2016-11-11 11:50:00,183.47,183.72,183.42,183.67,7948.0,160.0084,160.2264,159.9647,160.1828,7948.0
2016-11-11 12:00:00,183.72,183.86,183.56,183.82,14934.0,160.2264,160.3485,160.0868,160.3136,14934.0
2016-11-11 12:10:00,183.85,184.09,183.84,184.09,10370.0,160.3398,160.5491,160.331,160.5491,10370.0
2016-11-11 12:20:00,184.07,184.1,183.82,183.97,42411.0,160.5316,160.5578,160.3136,160.4444,42411.0
2016-11-11 12:30:00,184.02,184.39,184.01,184.37,10301.0,160.488,160.8107,160.4793,160.7933,10301.0
2016-11-11 12:40:00,184.38,184.4,184.11,184.11,14698.0,160.802,160.8194,160.5665,160.5665,14698.0
2016-11-11 12:50:00,184.11,184.11,183.86,184.06,17817.0,160.5665,160.5665,160.3485,160.5229,17817.0
2016-11-11 13:00:00,184.06,184.37,184.06,184.35,9683.0,160.5229,160.7933,160.5229,160.7758,9683.0
2016-11-11 13:10:00,184.33,184.48,184.04,184.33,20396.0,160.7584,160.8892,160.5055,160.7584,20396.0
2016-11-11 13:20:00,184.36,184.88,184.36,184.84,17390.0,160.7845,161.238,160.7845,161.2032,17390.0
2016-11-11 13:30:00,184.81,184.89,184.68,184.68,17646.0,161.177,161.2468,161.0636,161.0636,17646.0
2016-11-11 13:40:00,184.64,184.75,184.51,184.66,30440.0,161.0287,161.1247,160.9154,161.0462,30440.0
2016-11-11 13:50:00,184.67,184.67,184.33,184.36,13303.0,161.0549,161.0549,160.7584,160.7845,13303.0
2016-11-11 14:00:00,184.36,184.41,184.19,184.26,12702.0,160.7845,160.8281,160.6363,160.6973,12702.0
2016-11-11 14:10:00,184.22,184.27,183.98,184.07,21153.0,160.6624,160.7061,160.4531,160.5316,21153.0
2016-11-11 14:20:00,184.11,184.15,183.79,183.81,14642.0,160.5665,160.6014,160.2874,160.3049,14642.0
2016-11-11 14:30:00,183.8,183.84,183.48,183.63,34457.0,160.2962,160.331,160.0171,160.1479,34457.0
2016-11-11 14:40:00,183.6,183.68,183.37,183.37,25961.0,160.1217,160.1915,159.9211,159.9211,25961.0
2016-11-11 14:50:00,183.4,183.45,183.3,183.33,28118.0,159.9473,159.9909,159.8601,159.8863,28118.0
2016-11-11 15:00:00,183.33,183.4,183.27,183.4,20666.0,159.8863,159.9473,159.8339,159.9473,20666.0
2016-11-11 15:10:00,183.39,183.42,183.33,183.41,29623.0,159.9386,159.9647,159.8863,159.956,29623.0
2016-11-11 15:20:00,183.39,183.44,182.98,183.16,77003.0,159.9386,159.9822,159.581,159.738,77003.0
2016-11-11 15:30:00,183.17,183.22,183.03,183.21,67004.0,159.7467,159.7903,159.6246,159.7816,67004.0
2016-11-11 15:40:00,183.22,183.56,183.12,183.51,65339.0,159.7903,160.0868,159.7031,160.0432,65339.0
2016-11-11 15:50:00,183.51,183.83,183.45,183.63,111132.0,160.0432,160.3223,159.9909,160.1479,111132.0
2016-11-14 09:30:00,184.5,184.97,184.13,184.55,88419.0,160.9066,161.3165,160.584,160.9502,88419.0
2016-11-14 09:40:00,184.39,184.77,183.46,184.7,61370.0,160.8107,161.1421,159.9996,161.0811,61370.0
2016-11-14 09:50:00,184.66,185.19,184.63,185.19,69730.0,161.0462,161.5084,161.02,161.5084,69730.0
2016-11-14 10:00:00,185.06,185.23,184.52,185.03,43250.0,161.395,161.5433,160.9241,161.3689,43250.0
2016-11-14 10:10:00,184.99,185.68,184.88,185.41,45363.0,161.334,161.9357,161.238,161.7003,45363.0
2016-11-14 10:20:00,185.27,185.5,185.08,185.23,54692.0,161.5782,161.7788,161.4125,161.5433,54692.0
2016-11-14 10:30:00,185.33,185.48,185.13,185.33,38810.0,161.6305,161.7613,161.4561,161.6305,38810.0
2016-11-14 10:40:00,185.3,185.42,184.85,184.85,26365.0,161.6043,161.709,161.2119,161.2119,26365.0
2016-11-14 10:50:00,184.81,185.33,184.66,185.16,39473.0,161.177,161.6305,161.0462,161.4822,39473.0
2016-11-14 11:00:00,185.18,185.28,184.94,185.08,16573.0,161.4997,161.5869,161.2904,161.4125,16573.0
2016-11-14 11:10:00,185.08,185.44,185.02,185.13,58850.0,161.4125,161.7264,161.3601,161.4561,58850.0
2016-11-14 11:20:00,185.11,185.22,184.75,184.77,28610.0,161.4386,161.5346,161.1247,161.1421,28610.0
2016-11-14 11:30:00,184.81,185.0,184.3,184.34,132574.0,161.177,161.3427,160.7322,160.7671,132574.0
2016-11-14 11:40:00,184.34,184.87,184.34,184.71,22699.0,160.7671,161.2293,160.7671,161.0898,22699.0
2016-11-14 11:50:00,184.74,184.99,184.54,184.65,21046.0,161.1159,161.334,160.9415,161.0375,21046.0
2016-11-14 12:00:00,184.62,184.98,184.54,184.93,16519.0,161.0113,161.3253,160.9415,161.2817,16519.0
2016-11-14 12:10:00,184.96,185.29,184.89,185.23,47968.0,161.3078,161.5956,161.2468,161.5433,47968.0
2016-11-14 12:20:00,185.17,185.36,185.06,185.32,48367.0,161.491,161.6567,161.395,161.6218,48367.0
2016-11-14 12:30:00,185.27,185.38,185.19,185.34,32924.0,161.5782,161.6741,161.5084,161.6392,32924.0
2016-11-14 12:40:00,185.38,185.54,185.29,185.39,14935.0,161.6741,161.8136,161.5956,161.6828,14935.0
2016-11-14 12:50:00,185.32,185.59,185.29,185.55,26298.0,161.6218,161.8573,161.5956,161.8224,26298.0
2016-11-14 13:00:00,185.52,185.83,185.51,185.83,24667.0,161.7962,162.0666,161.7875,162.0666,24667.0
2016-11-14 13:10:00,185.85,186.04,185.85,185.99,52385.0,162.084,162.2497,162.084,162.2061,52385.0
2016-11-14 13:20:00,185.99,186.27,185.95,186.27,24877.0,162.2061,162.4503,162.1712,162.4503,24877.0
2016-11-14 13:30:00,186.24,186.44,186.01,186.06,33672.0,162.4241,162.5986,162.2235,162.2672,33672.0
2016-11-14 13:40:00,186.06,186.06,185.69,185.7,24646.0,162.2672,162.2672,161.9445,161.9532,24646.0
2016-11-14 13:50:00,185.69,185.93,185.69,185.91,15650.0,161.9445,162.1538,161.9445,162.1363,15650.0
2016-11-14 14:00:00,185.9,186.16,185.83,185.93,35471.0,162.1276,162.3544,162.0666,162.1538,35471.0
2016-11-14 14:10:00,185.87,186.04,185.83,185.87,23789.0,162.1014,162.2497,162.0666,162.1014,23789.0
2016-11-14 14:20:00,185.89,185.92,185.68,185.72,16021.0,162.1189,162.1451,161.9357,161.9706,16021.0
2016-11-14 14:30:00,185.71,185.94,185.68,185.7,21157.0,161.9619,162.1625,161.9357,161.9532,21157.0
2016-11-14 14:40:00,185.68,185.77,185.61,185.66,20610.0,161.9357,162.0142,161.8747,161.9183,20610.0
2016-11-14 14:50:00,185.64,185.85,185.6,185.85,28426.0,161.9009,162.084,161.866,162.084,28426.0
2016-11-14 15:00:00,185.82,185.98,185.73,185.84,36192.0,162.0578,162.1974,161.9793,162.0753,36192.0
2016-11-14 15:10:00,185.83,186.2,185.8,186.14,23285.0,162.0666,162.3892,162.0404,162.3369,23285.0
2016-11-14 15:20:00,186.16,186.42,186.11,186.42,35895.0,162.3544,162.5811,162.3108,162.5811,35895.0
2016-11-14 15:30:00,186.43,186.53,186.31,186.33,75028.0,162.5898,162.677,162.4852,162.5026,75028.0
2016-11-14 15:40:00,186.33,186.33,186.03,186.03,105281.0,162.5026,162.5026,162.241,162.241,105281.0
2016-11-14 15:50:00,186.03,186.27,185.92,186.25,189788.0,162.241,162.4503,162.1451,162.4329,189788.0
2016-11-15 09:30:00,185.33,185.77,184.42,184.42,77650.0,161.6305,162.0142,160.8369,160.8369,77650.0
2016-11-15 09:40:00,184.52,184.6,182.98,183.17,64171.0,160.9241,160.9939,159.581,159.7467,64171.0
2016-11-15 09:50:00,183.27,184.22,183.17,184.17,51214.0,159.8339,160.6624,159.7467,160.6188,51214.0
2016-11-15 10:00:00,184.16,184.21,183.71,183.8,42512.0,160.6101,160.6537,160.2177,160.2962,42512.0
2016-11-15 10:10:00,183.88,184.07,183.39,183.69,26098.0,160.3659,160.5316,159.9386,160.2002,26098.0
2016-11-15 10:20:00,183.74,183.95,183.5,183.69,17387.0,160.2438,160.427,160.0345,160.2002,17387.0
2016-11-15 10:30:00,183.61,183.78,183.17,183.19,17373.0,160.1304,160.2787,159.7467,159.7642,17373.0
2016-11-15 10:40:00,183.17,183.66,183.13,183.61,15681.0,159.7467,160.1741,159.7118,160.1304,15681.0
2016-11-15 10:50:00,183.59,184.08,183.55,184.04,10555.0,160.113,160.5403,160.0781,160.5055,10555.0
2016-11-15 11:00:00,183.97,184.0,183.75,183.84,61787.0,160.4444,160.4706,160.2525,160.331,61787.0
2016-11-15 11:10:00,183.84,184.0,183.68,184.0,37259.0,160.331,160.4706,160.1915,160.4706,37259.0
2016-11-15 11:20:00,184.01,184.27,183.81,184.04,23533.0,160.4793,160.7061,160.3049,160.5055,23533.0
2016-11-15 11:30:00,184.08,184.5,184.02,184.02,23359.0,160.5403,160.9066,160.488,160.488,23359.0
2016-11-15 11:40:00,183.97,184.14,183.91,184.09,13327.0,160.4444,160.5927,160.3921,160.5491,13327.0
2016-11-15 11:50:00,183.96,184.11,183.91,184.03,11572.0,160.4357,160.5665,160.3921,160.4967,11572.0
2016-11-15 12:00:00,184.0,184.1,183.95,184.03,8151.0,160.4706,160.5578,160.427,160.4967,8151.0
2016-11-15 12:10:00,184.0,184.13,183.99,184.03,6064.0,160.4706,160.584,160.4619,160.4967,6064.0
2016-11-15 12:20:00,184.01,184.08,183.82,183.82,12473.0,160.4793,160.5403,160.3136,160.3136,12473.0
2016-11-15 12:30:00,183.83,184.07,183.82,183.99,19073.0,160.3223,160.5316,160.3136,160.4619,19073.0
2016-11-15 12:40:00,184.01,184.05,183.8,183.86,21769.0,160.4793,160.5142,160.2962,160.3485,21769.0
2016-11-15 12:50:00,183.85,184.01,183.79,183.96,39915.0,160.3398,160.4793,160.2874,160.4357,39915.0
2016-11-15 13:00:00,183.97,184.3,183.95,184.2,10773.0,160.4444,160.7322,160.427,160.645,10773.0
2016-11-15 13:10:00,184.2,184.2,184.02,184.06,9773.0,160.645,160.645,160.488,160.5229,9773.0
2016-11-15 13:20:00,184.04,184.34,184.03,184.34,11264.0,160.5055,160.7671,160.4967,160.7671,11264.0
2016-11-15 13:30:00,184.36,184.62,184.35,184.62,8045.0,160.7845,161.0113,160.7758,161.0113,8045.0
2016-11-15 13:40:00,184.56,184.67,184.44,184.54,12203.0,160.959,161.0549,160.8543,160.9415,12203.0
2016-11-15 13:50:00,184.62,185.06,184.62,184.87,12806.0,161.0113,161.395,161.0113,161.2293,12806.0
2016-11-15 14:00:00,184.88,184.89,184.65,184.69,17323.0,161.238,161.2468,161.0375,161.0723,17323.0
2016-11-15 14:10:00,184.71,184.88,184.64,184.69,12262.0,161.0898,161.238,161.0287,161.0723,12262.0
2016-11-15 14:20:00,184.64,184.78,184.56,184.78,9269.0,161.0287,161.1508,160.959,161.1508,9269.0
2016-11-15 14:30:00,184.72,185.41,184.72,185.41,14455.0,161.0985,161.7003,161.0985,161.7003,14455.0
2016-11-15 14:40:00,185.37,185.69,185.34,185.55,34850.0,161.6654,161.9445,161.6392,161.8224,34850.0
2016-11-15 14:50:00,185.54,185.79,185.44,185.67,10908.0,161.8136,162.0317,161.7264,161.927,10908.0
2016-11-15 15:00:00,185.68,185.74,185.39,185.65,27748.0,161.9357,161.9881,161.6828,161.9096,27748.0
2016-11-15 15:10:00,185.6,185.66,185.47,185.47,14972.0,161.866,161.9183,161.7526,161.7526,14972.0
2016-11-15 15:20:00,185.49,185.77,185.45,185.73,19251.0,161.77,162.0142,161.7352,161.9793,19251.0
2016-11-15 15:30:00,185.73,185.73,185.45,185.63,29022.0,161.9793,161.9793,161.7352,161.8921,29022.0
2016-11-15 15:40:00,185.66,185.83,185.61,185.64,34805.0,161.9183,162.0666,161.8747,161.9009,34805.0
2016-11-15 15:50:00,185.61,185.61,185.15,185.34,191120.0,161.8747,161.8747,161.4735,161.6392,191120.0
2016-11-16 09:30:00,184.89,186.0,184.66,185.76,34253.0,161.2468,162.2148,161.0462,162.0055,34253.0
2016-11-16 09:40:00,185.84,185.99,184.77,185.04,24816.0,162.0753,162.2061,161.1421,161.3776,24816.0
2016-11-16 09:50:00,184.88,184.89,183.83,183.91,28248.0,161.238,161.2468,160.3223,160.3921,28248.0
2016-11-16 10:00:00,183.94,184.41,183.82,184.13,25163.0,160.4183,160.8281,160.3136,160.584,25163.0
2016-11-16 10:10:00,184.13,184.33,183.66,183.83,21266.0,160.584,160.7584,160.1741,160.3223,21266.0
2016-11-16 10:20:00,183.91,184.14,183.45,183.71,14473.0,160.3921,160.5927,159.9909,160.2177,14473.0
2016-11-16 10:30:00,183.68,183.76,183.5,183.5,19530.0,160.1915,160.2613,160.0345,160.0345,19530.0
2016-11-16 10:40:00,183.55,183.69,183.32,183.45,27506.0,160.0781,160.2002,159.8775,159.9909,27506.0
2016-11-16 10:50:00,183.52,183.77,183.44,183.54,15234.0,160.052,160.27,159.9822,160.0694,15234.0
2016-11-16 11:00:00,183.54,183.54,183.13,183.49,11732.0,160.0694,160.0694,159.7118,160.0258,11732.0
2016-11-16 11:10:00,183.49,183.97,183.48,183.81,18152.0,160.0258,160.4444,160.0171,160.3049,18152.0
2016-11-16 11:20:00,183.84,183.9,183.61,183.75,11666.0,160.331,160.3834,160.1304,160.2525,11666.0
2016-11-16 11:30:00,183.75,183.76,183.34,183.34,18945.0,160.2525,160.2613,159.895,159.895,18945.0
2016-11-16 11:40:00,183.4,183.55,183.17,183.55,12291.0,159.9473,160.0781,159.7467,160.0781,12291.0
2016-11-16 11:50:00,183.56,183.66,183.36,183.37,12006.0,160.0868,160.1741,159.9124,159.9211,12006.0
2016-11-16 12:00:00,183.32,183.41,182.75,182.75,42266.0,159.8775,159.956,159.3804,159.3804,42266.0
2016-11-16 12:10:00,182.85,183.41,182.83,182.92,16509.0,159.4676,159.956,159.4502,159.5287,16509.0
2016-11-16 12:20:00,182.92,183.05,182.83,183.0,15858.0,159.5287,159.6421,159.4502,159.5985,15858.0
2016-11-16 12:30:00,182.99,183.13,182.88,182.93,12804.0,159.5897,159.7118,159.4938,159.5374,12804.0
2016-11-16 12:40:00,182.95,183.2,182.77,183.17,33558.0,159.5548,159.7729,159.3979,159.7467,33558.0
2016-11-16 12:50:00,183.18,183.42,182.96,183.39,17978.0,159.7554,159.9647,159.5636,159.9386,17978.0
2016-11-16 13:00:00,183.41,183.44,183.26,183.37,21298.0,159.956,159.9822,159.8252,159.9211,21298.0
2016-11-16 13:10:00,183.39,183.45,183.1,183.11,22530.0,159.9386,159.9909,159.6857,159.6944,22530.0
2016-11-16 13:20:00,183.1,183.12,183.0,183.0,16528.0,159.6857,159.7031,159.5985,159.5985,16528.0
2016-11-16 13:30:00,183.0,183.22,182.95,183.21,16449.0,159.5985,159.7903,159.5548,159.7816,16449.0
2016-11-16 13:40:00,183.2,183.24,183.03,183.24,13826.0,159.7729,159.8078,159.6246,159.8078,13826.0
2016-11-16 13:50:00,183.18,183.4,183.18,183.37,22003.0,159.7554,159.9473,159.7554,159.9211,22003.0
2016-11-16 14:00:00,183.37,183.88,183.34,183.62,32834.0,159.9211,160.3659,159.895,160.1392,32834.0
2016-11-16 14:10:00,183.63,183.64,183.46,183.51,31261.0,160.1479,160.1566,159.9996,160.0432,31261.0
2016-11-16 14:20:00,183.5,183.72,183.46,183.69,18495.0,160.0345,160.2264,159.9996,160.2002,18495.0
2016-11-16 14:30:00,183.69,184.0,183.65,183.99,38365.0,160.2002,160.4706,160.1653,160.4619,38365.0
2016-11-16 14:40:00,183.98,184.15,183.9,183.9,15638.0,160.4531,160.6014,160.3834,160.3834,15638.0
2016-11-16 14:50:00,183.96,184.14,183.77,184.14,20195.0,160.4357,160.5927,160.27,160.5927,20195.0
2016-11-16 15:00:00,184.14,184.26,184.1,184.14,24928.0,160.5927,160.6973,160.5578,160.5927,24928.0
2016-11-16 15:10:00,184.14,184.33,184.13,184.3,25104.0,160.5927,160.7584,160.584,160.7322,25104.0
2016-11-16 15:20:00,184.28,184.38,184.19,184.25,29028.0,160.7148,160.802,160.6363,160.6886,29028.0
2016-11-16 15:30:00,184.25,184.25,184.03,184.05,28378.0,160.6886,160.6886,160.4967,160.5142,28378.0
2016-11-16 15:40:00,184.05,184.08,183.85,183.91,34014.0,160.5142,160.5403,160.3398,160.3921,34014.0
2016-11-16 15:50:00,183.94,183.98,183.78,183.86,91021.0,160.4183,160.4531,160.2787,160.3485,91021.0
2016-11-17 09:30:00,184.13,184.88,183.82,184.43,32082.0,160.584,161.238,160.3136,160.8456,32082.0
2016-11-17 09:40:00,184.43,184.57,183.94,184.54,12908.0,160.8456,160.9677,160.4183,160.9415,12908.0
2016-11-17 09:50:00,184.36,184.47,183.98,184.15,9311.0,160.7845,160.8805,160.4531,160.6014,9311.0
2016-11-17 10:00:00,184.31,184.31,183.71,183.87,25902.0,160.7409,160.7409,160.2177,160.3572,25902.0
2016-11-17 10:10:00,184.01,184.12,183.52,183.91,25008.0,160.4793,160.5752,160.052,160.3921,25008.0
2016-11-17 10:20:00,183.82,183.89,183.46,183.75,15911.0,160.3136,160.3746,159.9996,160.2525,15911.0
2016-11-17 10:30:00,183.83,183.83,183.5,183.71,9800.0,160.3223,160.3223,160.0345,160.2177,9800.0
2016-11-17 10:40:00,183.69,184.06,183.53,183.98,16029.0,160.2002,160.5229,160.0607,160.4531,16029.0
2016-11-17 10:50:00,184.0,184.33,183.84,183.84,13243.0,160.4706,160.7584,160.331,160.331,13243.0
2016-11-17 11:00:00,183.98,184.36,183.93,184.36,9835.0,160.4531,160.7845,160.4095,160.7845,9835.0
2016-11-17 11:10:00,184.33,184.5,184.22,184.46,12973.0,160.7584,160.9066,160.6624,160.8718,12973.0
2016-11-17 11:20:00,184.46,184.57,184.34,184.48,14055.0,160.8718,160.9677,160.7671,160.8892,14055.0
2016-11-17 11:30:00,184.48,184.95,184.44,184.95,15257.0,160.8892,161.2991,160.8543,161.2991,15257.0
2016-11-17 11:40:00,184.91,185.0,184.82,184.97,10619.0,161.2642,161.3427,161.1857,161.3165,10619.0
2016-11-17 11:50:00,184.99,185.18,184.73,184.78,14742.0,161.334,161.4997,161.1072,161.1508,14742.0
2016-11-17 12:00:00,184.69,184.69,184.17,184.35,41996.0,161.0723,161.0723,160.6188,160.7758,41996.0
2016-11-17 12:10:00,184.35,184.79,184.3,184.55,13716.0,160.7758,161.1596,160.7322,160.9502,13716.0
2016-11-17 12:20:00,184.65,184.95,184.47,184.49,11565.0,161.0375,161.2991,160.8805,160.8979,11565.0
2016-11-17 12:30:00,184.48,184.96,184.44,184.85,11726.0,160.8892,161.3078,160.8543,161.2119,11726.0
2016-11-17 12:40:00,184.86,185.0,184.74,184.74,8126.0,161.2206,161.3427,161.1159,161.1159,8126.0
2016-11-17 12:50:00,184.74,184.92,184.53,184.53,9085.0,161.1159,161.2729,160.9328,160.9328,9085.0
2016-11-17 13:00:00,184.55,184.72,184.54,184.72,14154.0,160.9502,161.0985,160.9415,161.0985,14154.0
2016-11-17 13:10:00,184.75,184.92,184.55,184.88,12046.0,161.1247,161.2729,160.9502,161.238,12046.0
2016-11-17 13:20:00,184.87,184.97,184.64,184.77,8964.0,161.2293,161.3165,161.0287,161.1421,8964.0
2016-11-17 13:30:00,184.78,184.95,184.68,184.72,11525.0,161.1508,161.2991,161.0636,161.0985,11525.0
2016-11-17 13:40:00,184.66,184.92,184.63,184.7,13125.0,161.0462,161.2729,161.02,161.0811,13125.0
2016-11-17 13:50:00,184.7,184.71,184.33,184.34,13576.0,161.0811,161.0898,160.7584,160.7671,13576.0
2016-11-17 14:00:00,184.31,184.82,184.31,184.82,16085.0,160.7409,161.1857,160.7409,161.1857,16085.0
2016-11-17 14:10:00,184.83,184.92,184.63,184.87,17733.0,161.1944,161.2729,161.02,161.2293,17733.0
2016-11-17 14:20:00,184.9,184.94,184.6,184.69,13603.0,161.2555,161.2904,160.9939,161.0723,13603.0
2016-11-17 14:30:00,184.65,184.69,184.51,184.61,9409.0,161.0375,161.0723,160.9154,161.0026,9409.0
2016-11-17 14:40:00,184.61,184.79,184.54,184.74,9563.0,161.0026,161.1596,160.9415,161.1159,9563.0
2016-11-17 14:50:00,184.75,184.91,184.71,184.78,18837.0,161.1247,161.2642,161.0898,161.1508,18837.0
2016-11-17 15:00:00,184.79,185.19,184.79,185.19,18778.0,161.1596,161.5084,161.1596,161.5084,18778.0
2016-11-17 15:10:00,185.15,185.34,185.11,185.25,31712.0,161.4735,161.6392,161.4386,161.5607,31712.0
2016-11-17 15:20:00,185.28,185.34,185.07,185.24,20815.0,161.5869,161.6392,161.4037,161.552,20815.0
2016-11-17 15:30:00,185.23,185.27,185.03,185.24,23991.0,161.5433,161.5782,161.3689,161.552,23991.0
2016-11-17 15:40:00,185.24,185.24,184.94,185.15,27868.0,161.552,161.552,161.2904,161.4735,27868.0
2016-11-17 15:50:00,185.14,185.19,185.01,185.06,48431.0,161.4648,161.5084,161.3514,161.395,48431.0
2016-11-18 09:30:00,184.71,185.8,183.98,184.2,112174.0,161.0898,162.0404,160.4531,160.645,112174.0
2016-11-18 09:40:00,184.31,185.55,184.24,185.15,19702.0,160.7409,161.8224,160.6799,161.4735,19702.0
2016-11-18 09:50:00,185.26,185.87,185.26,185.67,10309.0,161.5695,162.1014,161.5695,161.927,10309.0
2016-11-18 10:00:00,185.59,186.41,185.51,186.41,26226.0,161.8573,162.5724,161.7875,162.5724,26226.0
2016-11-18 10:10:00,186.35,186.75,186.3,186.61,49307.0,162.5201,162.8689,162.4765,162.7468,49307.0
2016-11-18 10:20:00,186.58,186.91,186.44,186.73,30813.0,162.7207,163.0085,162.5986,162.8515,30813.0
2016-11-18 10:30:00,186.75,187.0,186.39,186.56,37416.0,162.8689,163.0869,162.555,162.7032,37416.0
2016-11-18 10:40:00,186.6,186.71,186.26,186.6,42394.0,162.7381,162.834,162.4416,162.7381,42394.0
2016-11-18 10:50:00,186.55,186.78,186.51,186.65,21839.0,162.6945,162.8951,162.6596,162.7817,21839.0
2016-11-18 11:00:00,186.6,186.83,186.54,186.68,10927.0,162.7381,162.9387,162.6858,162.8079,10927.0
2016-11-18 11:10:00,186.65,186.88,186.53,186.88,8055.0,162.7817,162.9823,162.677,162.9823,8055.0
2016-11-18 11:20:00,186.89,186.96,186.7,186.81,19174.0,162.991,163.0521,162.8253,162.9212,19174.0
2016-11-18 11:30:00,186.72,186.75,186.23,186.25,23591.0,162.8428,162.8689,162.4154,162.4329,23591.0
2016-11-18 11:40:00,186.25,186.33,186.18,186.3,13331.0,162.4329,162.5026,162.3718,162.4765,13331.0
2016-11-18 11:50:00,186.32,186.38,186.06,186.17,27874.0,162.4939,162.5462,162.2672,162.3631,27874.0
2016-11-18 12:00:00,186.17,186.3,185.84,185.85,39233.0,162.3631,162.4765,162.0753,162.084,39233.0
2016-11-18 12:10:00,185.88,186.03,185.81,185.81,38121.0,162.1102,162.241,162.0491,162.0491,38121.0
2016-11-18 12:20:00,185.81,186.07,185.78,186.03,13263.0,162.0491,162.2759,162.023,162.241,13263.0
2016-11-18 12:30:00,186.12,186.14,185.9,186.03,8729.0,162.3195,162.3369,162.1276,162.241,8729.0
2016-11-18 12:40:00,186.0,186.17,185.99,186.08,4225.0,162.2148,162.3631,162.2061,162.2846,4225.0
2016-11-18 12:50:00,186.18,186.4,186.11,186.4,5519.0,162.3718,162.5637,162.3108,162.5637,5519.0
2016-11-18 13:00:00,186.41,186.55,186.38,186.55,12938.0,162.5724,162.6945,162.5462,162.6945,12938.0
2016-11-18 13:10:00,186.56,186.71,186.53,186.66,13915.0,162.7032,162.834,162.677,162.7904,13915.0
2016-11-18 13:20:00,186.7,186.95,186.61,186.94,16245.0,162.8253,163.0433,162.7468,163.0346,16245.0
2016-11-18 13:30:00,186.83,186.92,186.69,186.78,12762.0,162.9387,163.0172,162.8166,162.8951,12762.0
2016-11-18 13:40:00,186.81,187.0,186.7,186.92,10751.0,162.9212,163.0869,162.8253,163.0172,10751.0
2016-11-18 13:50:00,186.96,186.96,186.79,186.95,9288.0,163.0521,163.0521,162.9038,163.0433,9288.0
2016-11-18 14:00:00,186.97,187.07,186.9,187.0,27977.0,163.0608,163.148,162.9997,163.0869,27977.0
2016-11-18 14:10:00,187.0,187.08,186.99,187.04,8766.0,163.0869,163.1567,163.0782,163.1218,8766.0
2016-11-18 14:20:00,187.03,187.07,186.85,186.87,21088.0,163.1131,163.148,162.9561,162.9736,21088.0
2016-11-18 14:30:00,186.87,187.02,186.86,186.94,17422.0,162.9736,163.1044,162.9648,163.0346,17422.0
2016-11-18 14:40:00,186.94,187.04,186.94,187.04,14586.0,163.0346,163.1218,163.0346,163.1218,14586.0
2016-11-18 14:50:00,187.05,187.05,186.95,186.97,14329.0,163.1306,163.1306,163.0433,163.0608,14329.0
2016-11-18 15:00:00,186.98,187.0,186.85,186.94,22837.0,163.0695,163.0869,162.9561,163.0346,22837.0
2016-11-18 15:10:00,186.93,187.08,186.87,187.03,14752.0,163.0259,163.1567,162.9736,163.1131,14752.0
2016-11-18 15:20:00,187.0,187.12,186.94,187.05,22124.0,163.0869,163.1916,163.0346,163.1306,22124.0
2016-11-18 15:30:00,187.02,187.33,187.02,187.25,30496.0,163.1044,163.3747,163.1044,163.305,30496.0
2016-11-18 15:40:00,187.26,187.3,187.19,187.25,41901.0,163.3137,163.3486,163.2526,163.305,41901.0
2016-11-18 15:50:00,187.25,187.3,187.11,187.3,134792.0,163.305,163.3486,163.1829,163.3486,134792.0
2016-11-21 09:30:00,187.33,187.73,187.08,187.47,50417.0,163.3747,163.7236,163.1567,163.4968,50417.0
2016-11-21 09:40:00,187.44,187.5,187.16,187.16,21570.0,163.4707,163.523,163.2265,163.2265,21570.0
2016-11-21 09:50:00,187.16,187.43,187.05,187.43,26088.0,163.2265,163.462,163.1306,163.462,26088.0
2016-11-21 10:00:00,187.34,187.38,187.2,187.21,19053.0,163.3835,163.4184,163.2614,163.2701,19053.0
2016-11-21 10:10:00,187.25,187.35,187.05,187.05,20748.0,163.305,163.3922,163.1306,163.1306,20748.0
2016-11-21 10:20:00,187.05,187.08,186.9,186.92,39079.0,163.1306,163.1567,162.9997,163.0172,39079.0
2016-11-21 10:30:00,186.92,187.08,186.85,186.98,26292.0,163.0172,163.1567,162.9561,163.0695,26292.0
2016-11-21 10:40:00,186.95,187.18,186.9,187.15,10884.0,163.0433,163.2439,162.9997,163.2178,10884.0
2016-11-21 10:50:00,187.17,187.32,187.1,187.2,16751.0,163.2352,163.366,163.1742,163.2614,16751.0
2016-11-21 11:00:00,187.2,187.3,187.05,187.11,17153.0,163.2614,163.3486,163.1306,163.1829,17153.0
2016-11-21 11:10:00,187.11,187.25,187.05,187.11,13939.0,163.1829,163.305,163.1306,163.1829,13939.0
2016-11-21 11:20:00,187.1,187.19,187.05,187.08,12688.0,163.1742,163.2526,163.1306,163.1567,12688.0
2016-11-21 11:30:00,187.09,187.19,187.05,187.13,14227.0,163.1654,163.2526,163.1306,163.2003,14227.0
2016-11-21 11:40:00,187.16,187.17,187.0,187.09,16543.0,163.2265,163.2352,163.0869,163.1654,16543.0
2016-11-21 11:50:00,187.06,187.16,186.98,187.13,11393.0,163.1393,163.2265,163.0695,163.2003,11393.0
2016-11-21 12:00:00,187.17,187.17,186.96,186.98,17006.0,163.2352,163.2352,163.0521,163.0695,17006.0
2016-11-21 12:10:00,187.0,187.0,186.9,186.93,14906.0,163.0869,163.0869,162.9997,163.0259,14906.0
2016-11-21 12:20:00,186.92,186.93,186.74,186.76,30048.0,163.0172,163.0259,162.8602,162.8776,30048.0
2016-11-21 12:30:00,186.76,187.06,186.75,187.06,13221.0,162.8776,163.1393,162.8689,163.1393,13221.0
2016-11-21 12:40:00,187.07,187.47,187.07,187.36,44656.0,163.148,163.4968,163.148,163.4009,44656.0
2016-11-21 12:50:00,187.31,187.38,187.22,187.27,16590.0,163.3573,163.4184,163.2788,163.3224,16590.0
2016-11-21 13:00:00,187.31,187.34,187.15,187.34,23646.0,163.3573,163.3835,163.2178,163.3835,23646.0
2016-11-21 13:10:00,187.33,187.36,187.27,187.32,9670.0,163.3747,163.4009,163.3224,163.366,9670.0
2016-11-21 13:20:00,187.34,187.6,187.3,187.59,15493.0,163.3835,163.6102,163.3486,163.6015,15493.0
2016-11-21 13:30:00,187.55,187.58,187.4,187.52,9869.0,163.5666,163.5928,163.4358,163.5404,9869.0
2016-11-21 13:40:00,187.58,187.69,187.54,187.69,7475.0,163.5928,163.6887,163.5579,163.6887,7475.0
2016-11-21 13:50:00,187.68,187.98,187.66,187.88,24355.0,163.68,163.9416,163.6625,163.8544,24355.0
2016-11-21 14:00:00,187.88,187.95,187.62,187.81,33619.0,163.8544,163.9155,163.6277,163.7934,33619.0
2016-11-21 14:10:00,187.82,187.9,187.74,187.88,13710.0,163.8021,163.8719,163.7323,163.8544,13710.0
2016-11-21 14:20:00,187.88,187.89,187.61,187.7,14617.0,163.8544,163.8631,163.6189,163.6974,14617.0
2016-11-21 14:30:00,187.68,187.87,187.68,187.83,12202.0,163.68,163.8457,163.68,163.8108,12202.0
2016-11-21 14:40:00,187.83,188.01,187.82,188.01,30144.0,163.8108,163.9678,163.8021,163.9678,30144.0
2016-11-21 14:50:00,188.02,188.13,187.9,187.91,24801.0,163.9765,164.0724,163.8719,163.8806,24801.0
2016-11-21 15:00:00,187.94,187.94,187.82,187.82,18667.0,163.9067,163.9067,163.8021,163.8021,18667.0
2016-11-21 15:10:00,187.84,187.88,187.75,187.84,16429.0,163.8195,163.8544,163.741,163.8195,16429.0
2016-11-21 15:20:00,187.83,187.95,187.79,187.91,25045.0,163.8108,163.9155,163.7759,163.8806,25045.0
2016-11-21 15:30:00,187.89,188.01,187.86,188.0,33943.0,163.8631,163.9678,163.837,163.9591,33943.0
2016-11-21 15:40:00,188.0,188.01,187.85,187.96,58632.0,163.9591,163.9678,163.8282,163.9242,58632.0
2016-11-21 15:50:00,187.98,188.25,187.96,188.16,111815.0,163.9416,164.1771,163.9242,164.0986,111815.0
2016-11-22 09:30:00,188.5,188.5,187.83,188.3,28089.0,164.3951,164.3951,163.8108,164.2207,28089.0
2016-11-22 09:40:00,188.35,188.44,188.13,188.17,16294.0,164.2643,164.3428,164.0724,164.1073,16294.0
2016-11-22 09:50:00,188.18,188.38,188.1,188.3,16182.0,164.1161,164.2905,164.0463,164.2207,16182.0
2016-11-22 10:00:00,188.27,188.49,188.1,188.35,44350.0,164.1945,164.3864,164.0463,164.2643,44350.0
2016-11-22 10:10:00,188.26,188.32,188.14,188.24,7475.0,164.1858,164.2381,164.0812,164.1684,7475.0
2016-11-22 10:20:00,188.32,188.41,188.12,188.4,11364.0,164.2381,164.3166,164.0637,164.3079,11364.0
2016-11-22 10:30:00,188.33,188.42,188.18,188.31,10147.0,164.2469,164.3254,164.1161,164.2294,10147.0
2016-11-22 10:40:00,188.34,188.34,188.07,188.12,12225.0,164.2556,164.2556,164.0201,164.0637,12225.0
2016-11-22 10:50:00,188.12,188.3,188.03,188.17,10404.0,164.0637,164.2207,163.9852,164.1073,10404.0
2016-11-22 11:00:00,188.17,188.42,188.07,188.18,23293.0,164.1073,164.3254,164.0201,164.1161,23293.0
2016-11-22 11:10:00,188.18,188.39,188.17,188.28,20550.0,164.1161,164.2992,164.1073,164.2033,20550.0
2016-11-22 11:20:00,188.27,188.42,188.17,188.17,17849.0,164.1945,164.3254,164.1073,164.1073,17849.0
2016-11-22 11:30:00,188.17,188.25,188.05,188.13,26055.0,164.1073,164.1771,164.0027,164.0724,26055.0
2016-11-22 11:40:00,188.12,188.15,188.0,188.08,15794.0,164.0637,164.0899,163.9591,164.0288,15794.0
2016-11-22 11:50:00,188.06,188.06,187.9,187.9,12936.0,164.0114,164.0114,163.8719,163.8719,12936.0
2016-11-22 12:00:00,187.9,187.95,187.81,187.95,7185.0,163.8719,163.9155,163.7934,163.9155,7185.0
2016-11-22 12:10:00,187.97,188.04,187.77,187.85,17066.0,163.9329,163.994,163.7585,163.8282,17066.0
2016-11-22 12:20:00,187.88,188.09,187.85,188.06,13126.0,163.8544,164.0376,163.8282,164.0114,13126.0
2016-11-22 12:30:00,188.06,188.16,187.99,188.08,17539.0,164.0114,164.0986,163.9503,164.0288,17539.0
2016-11-22 12:40:00,188.1,188.27,188.1,188.19,7395.0,164.0463,164.1945,164.0463,164.1248,7395.0
2016-11-22 12:50:00,188.18,188.18,188.02,188.03,12387.0,164.1161,164.1161,163.9765,163.9852,12387.0
2016-11-22 13:00:00,188.02,188.2,187.99,188.19,8129.0,163.9765,164.1335,163.9503,164.1248,8129.0
2016-11-22 13:10:00,188.19,188.28,188.09,188.09,10079.0,164.1248,164.2033,164.0376,164.0376,10079.0
2016-11-22 13:20:00,188.1,188.21,188.0,188.04,18832.0,164.0463,164.1422,163.9591,163.994,18832.0
2016-11-22 13:30:00,188.02,188.08,187.91,188.02,20243.0,163.9765,164.0288,163.8806,163.9765,20243.0
2016-11-22 13:40:00,188.0,188.0,187.91,187.99,14435.0,163.9591,163.9591,163.8806,163.9503,14435.0
2016-11-22 13:50:00,187.97,187.98,187.9,187.9,26662.0,163.9329,163.9416,163.8719,163.8719,26662.0
2016-11-22 14:00:00,187.91,187.97,187.88,187.93,19830.0,163.8806,163.9329,163.8544,163.898,19830.0
2016-11-22 14:10:00,187.92,188.0,187.9,187.92,20255.0,163.8893,163.9591,163.8719,163.8893,20255.0
2016-11-22 14:20:00,187.94,188.0,187.89,187.95,17266.0,163.9067,163.9591,163.8631,163.9155,17266.0
2016-11-22 14:30:00,187.95,188.03,187.91,187.99,15870.0,163.9155,163.9852,163.8806,163.9503,15870.0
2016-11-22 14:40:00,187.98,188.09,187.98,188.05,10951.0,163.9416,164.0376,163.9416,164.0027,10951.0
2016-11-22 14:50:00,188.05,188.09,187.95,187.96,28733.0,164.0027,164.0376,163.9155,163.9242,28733.0
2016-11-22 15:00:00,187.95,187.99,187.55,187.6,29545.0,163.9155,163.9503,163.5666,163.6102,29545.0
2016-11-22 15:10:00,187.61,187.69,187.55,187.6,26592.0,163.6189,163.6887,163.5666,163.6102,26592.0
2016-11-22 15:20:00,187.6,187.86,187.55,187.84,39651.0,163.6102,163.837,163.5666,163.8195,39651.0
2016-11-22 15:30:00,187.86,188.21,187.86,188.18,20783.0,163.837,164.1422,163.837,164.1161,20783.0
2016-11-22 15:40:00,188.19,188.2,188.0,188.0,49852.0,164.1248,164.1335,163.9591,163.9591,49852.0
2016-11-22 15:50:00,188.02,188.23,188.0,188.13,115494.0,163.9765,164.1597,163.9591,164.0724,115494.0
2016-11-23 09:30:00,188.75,188.83,188.18,188.69,33654.0,164.6132,164.6829,164.1161,164.5608,33654.0
2016-11-23 09:40:00,188.84,188.95,188.21,188.28,11654.0,164.6917,164.7876,164.1422,164.2033,11654.0
2016-11-23 09:50:00,188.37,188.67,188.05,188.48,21476.0,164.2818,164.5434,164.0027,164.3777,21476.0
2016-11-23 10:00:00,188.63,189.1,188.59,189.06,23133.0,164.5085,164.9184,164.4736,164.8835,23133.0
2016-11-23 10:10:00,189.12,189.29,188.76,189.19,12844.0,164.9358,165.0841,164.6219,164.9969,12844.0
2016-11-23 10:20:00,189.14,189.23,188.92,189.04,17405.0,164.9533,165.0318,164.7614,164.8661,17405.0
2016-11-23 10:30:00,189.04,189.28,188.98,189.27,7308.0,164.8661,165.0754,164.8137,165.0667,7308.0
2016-11-23 10:40:00,189.24,189.64,189.18,189.41,16332.0,165.0405,165.3893,164.9882,165.1888,16332.0
2016-11-23 10:50:00,189.39,189.69,189.3,189.47,12469.0,165.1713,165.433,165.0928,165.2411,12469.0
2016-11-23 11:00:00,189.49,189.94,189.37,189.9,12633.0,165.2585,165.651,165.1539,165.6161,12633.0
2016-11-23 11:10:00,189.83,189.87,189.62,189.63,22026.0,165.5551,165.5899,165.3719,165.3806,22026.0
2016-11-23 11:20:00,189.54,189.94,189.53,189.91,23143.0,165.3021,165.651,165.2934,165.6248,23143.0
2016-11-23 11:30:00,189.94,189.99,189.79,189.96,12135.0,165.651,165.6946,165.5202,165.6684,12135.0
2016-11-23 11:40:00,189.95,189.95,189.68,189.85,8365.0,165.6597,165.6597,165.4242,165.5725,8365.0
2016-11-23 11:50:00,189.87,189.91,189.77,189.85,12949.0,165.5899,165.6248,165.5027,165.5725,12949.0
2016-11-23 12:00:00,189.85,189.93,189.72,189.73,15680.0,165.5725,165.6423,165.4591,165.4678,15680.0
2016-11-23 12:10:00,189.7,189.77,189.54,189.55,10875.0,165.4417,165.5027,165.3021,165.3109,10875.0
2016-11-23 12:20:00,189.51,189.66,189.4,189.64,11234.0,165.276,165.4068,165.18,165.3893,11234.0
2016-11-23 12:30:00,189.64,189.84,189.55,189.55,18309.0,165.3893,165.5638,165.3109,165.3109,18309.0
2016-11-23 12:40:00,189.55,189.78,189.44,189.77,11820.0,165.3109,165.5114,165.2149,165.5027,11820.0
2016-11-23 12:50:00,189.78,189.78,189.54,189.76,7751.0,165.5114,165.5114,165.3021,165.494,7751.0
2016-11-23 13:00:00,189.79,189.83,189.7,189.83,6170.0,165.5202,165.5551,165.4417,165.5551,6170.0
2016-11-23 13:10:00,189.81,189.81,189.49,189.55,9209.0,165.5376,165.5376,165.2585,165.3109,9209.0
2016-11-23 13:20:00,189.55,190.0,189.55,189.97,18252.0,165.3109,165.7033,165.3109,165.6772,18252.0
2016-11-23 13:30:00,189.97,189.99,189.77,189.88,15006.0,165.6772,165.6946,165.5027,165.5987,15006.0
2016-11-23 13:40:00,189.88,189.96,189.84,189.92,11107.0,165.5987,165.6684,165.5638,165.6335,11107.0
2016-11-23 13:50:00,189.92,190.0,189.89,189.97,6066.0,165.6335,165.7033,165.6074,165.6772,6066.0
2016-11-23 14:00:00,189.97,190.23,189.92,190.01,29749.0,165.6772,165.9039,165.6335,165.712,29749.0
2016-11-23 14:10:00,189.93,189.93,189.56,189.62,8876.0,165.6423,165.6423,165.3196,165.3719,8876.0
2016-11-23 14:20:00,189.59,189.98,189.59,189.82,6956.0,165.3457,165.6859,165.3457,165.5463,6956.0
2016-11-23 14:30:00,189.7,189.93,189.61,189.77,10682.0,165.4417,165.6423,165.3632,165.5027,10682.0
2016-11-23 14:40:00,189.83,189.97,189.79,189.97,9867.0,165.5551,165.6772,165.5202,165.6772,9867.0
2016-11-23 14:50:00,189.97,190.02,189.83,189.95,13359.0,165.6772,165.7208,165.5551,165.6597,13359.0
2016-11-23 15:00:00,189.97,190.02,189.87,189.97,11453.0,165.6772,165.7208,165.5899,165.6772,11453.0
2016-11-23 15:10:00,190.0,190.08,189.85,189.87,15255.0,165.7033,165.7731,165.5725,165.5899,15255.0
2016-11-23 15:20:00,189.87,190.12,189.86,190.11,13341.0,165.5899,165.808,165.5812,165.7992,13341.0
2016-11-23 15:30:00,190.13,190.23,190.06,190.2,14545.0,165.8167,165.9039,165.7556,165.8777,14545.0
2016-11-23 15:40:00,190.22,190.29,190.16,190.2,26636.0,165.8952,165.9562,165.8429,165.8777,26636.0
2016-11-23 15:50:00,190.2,190.2,190.06,190.14,79908.0,165.8777,165.8777,165.7556,165.8254,79908.0
2016-11-25 09:30:00,190.62,191.74,190.6,191.0,98677.0,166.244,167.2208,166.2266,166.5754,98677.0
2016-11-25 09:40:00,191.01,191.54,190.85,191.43,42785.0,166.5842,167.0464,166.4446,166.9504,42785.0
2016-11-25 09:50:00,191.45,191.51,190.87,191.03,17455.0,166.9679,167.0202,166.4621,166.6016,17455.0
2016-11-25 10:00:00,190.97,191.25,190.9,191.09,16443.0,166.5493,166.7935,166.4882,166.6539,16443.0
2016-11-25 10:10:00,191.01,191.33,190.91,191.1,12519.0,166.5842,166.8632,166.4969,166.6626,12519.0
2016-11-25 10:20:00,191.16,191.7,191.11,191.7,25638.0,166.715,167.1859,166.6714,167.1859,25638.0
2016-11-25 10:30:00,191.64,191.69,191.16,191.17,16855.0,167.1336,167.1772,166.715,166.7237,16855.0
2016-11-25 10:40:00,191.13,191.23,191.04,191.11,28009.0,166.6888,166.776,166.6103,166.6714,28009.0
2016-11-25 10:50:00,191.08,191.43,191.06,191.25,10774.0,166.6452,166.9504,166.6278,166.7935,10774.0
2016-11-25 11:00:00,191.22,191.24,191.06,191.2,9584.0,166.7673,166.7847,166.6278,166.7499,9584.0
2016-11-25 11:10:00,191.22,191.45,191.16,191.32,17642.0,166.7673,166.9679,166.715,166.8545,17642.0
2016-11-25 11:20:00,191.21,191.4,191.19,191.35,7774.0,166.7586,166.9243,166.7411,166.8807,7774.0
2016-11-25 11:30:00,191.29,191.6,191.26,191.59,14797.0,166.8284,167.0987,166.8022,167.09,14797.0
2016-11-25 11:40:00,191.59,191.84,191.58,191.73,35921.0,167.09,167.308,167.0813,167.2121,35921.0
2016-11-25 11:50:00,191.73,191.8,191.48,191.53,8378.0,167.2121,167.2731,166.9941,167.0377,8378.0
2016-11-25 12:00:00,191.53,191.53,191.38,191.48,7769.0,167.0377,167.0377,166.9068,166.9941,7769.0
2016-11-25 12:10:00,191.48,191.51,191.34,191.37,9562.0,166.9941,167.0202,166.872,166.8981,9562.0
2016-11-25 12:20:00,191.37,191.4,191.29,191.38,9407.0,166.8981,166.9243,166.8284,166.9068,9407.0
2016-11-25 12:30:00,191.38,191.43,191.3,191.33,11779.0,166.9068,166.9504,166.8371,166.8632,11779.0
2016-11-25 12:40:00,191.36,191.53,191.36,191.46,15088.0,166.8894,167.0377,166.8894,166.9766,15088.0
2016-11-25 12:50:00,191.45,191.66,191.29,191.41,69608.0,166.9679,167.151,166.8284,166.933,69608.0
2016-11-28 09:30:00,190.58,191.15,190.42,190.8,58598.0,166.2091,166.7063,166.0696,166.401,58598.0
2016-11-28 09:40:00,190.8,190.93,190.66,190.82,29094.0,166.401,166.5144,166.2789,166.4185,29094.0
2016-11-28 09:50:00,190.81,190.89,190.69,190.72,29762.0,166.4097,166.4795,166.3051,166.3312,29762.0
2016-11-28 10:00:00,190.69,190.83,190.68,190.78,32202.0,166.3051,166.4272,166.2964,166.3836,32202.0
2016-11-28 10:10:00,190.78,190.82,190.7,190.74,28107.0,166.3836,166.4185,166.3138,166.3487,28107.0
2016-11-28 10:20:00,190.73,190.82,190.65,190.75,29317.0,166.34,166.4185,166.2702,166.3574,29317.0
2016-11-28 10:30:00,190.77,191.03,190.74,190.76,46251.0,166.3748,166.6016,166.3487,166.3661,46251.0
2016-11-28 10:40:00,190.75,190.76,190.33,190.34,65735.0,166.3574,166.3661,165.9911,165.9998,65735.0
2016-11-28 10:50:00,190.33,190.42,189.78,189.82,48447.0,165.9911,166.0696,165.5114,165.5463,48447.0
2016-11-28 11:00:00,189.81,190.1,189.78,190.04,33777.0,165.5376,165.7905,165.5114,165.7382,33777.0
2016-11-28 11:10:00,190.03,190.04,189.9,189.99,27344.0,165.7295,165.7382,165.6161,165.6946,27344.0
2016-11-28 11:20:00,189.99,190.17,189.92,189.98,34733.0,165.6946,165.8516,165.6335,165.6859,34733.0
2016-11-28 11:30:00,190.01,190.04,189.93,189.93,47578.0,165.712,165.7382,165.6423,165.6423,47578.0
2016-11-28 11:40:00,189.97,190.02,189.62,189.64,31665.0,165.6772,165.7208,165.3719,165.3893,31665.0
2016-11-28 11:50:00,189.63,189.67,189.49,189.64,28300.0,165.3806,165.4155,165.2585,165.3893,28300.0
2016-11-28 12:00:00,189.64,190.09,189.6,190.01,20064.0,165.3893,165.7818,165.3545,165.712,20064.0
2016-11-28 12:10:00,190.06,190.13,189.79,189.91,17891.0,165.7556,165.8167,165.5202,165.6248,17891.0
2016-11-28 12:20:00,189.92,190.36,189.92,190.2,23078.0,165.6335,166.0173,165.6335,165.8777,23078.0
2016-11-28 12:30:00,190.26,190.31,189.94,189.99,18371.0,165.9301,165.9737,165.651,165.6946,18371.0
2016-11-28 12:40:00,190.01,190.14,189.97,190.14,23781.0,165.712,165.8254,165.6772,165.8254,23781.0
2016-11-28 12:50:00,190.15,190.25,190.05,190.2,21112.0,165.8341,165.9213,165.7469,165.8777,21112.0
2016-11-28 13:00:00,190.17,190.19,189.96,190.0,25787.0,165.8516,165.869,165.6684,165.7033,25787.0
2016-11-28 13:10:00,190.01,190.06,189.95,190.02,29526.0,165.712,165.7556,165.6597,165.7208,29526.0
2016-11-28 13:20:00,190.04,190.06,189.96,190.01,10630.0,165.7382,165.7556,165.6684,165.712,10630.0
2016-11-28 13:30:00,190.02,190.05,189.98,190.04,14850.0,165.7208,165.7469,165.6859,165.7382,14850.0
2016-11-28 13:40:00,190.0,190.04,189.98,190.02,14563.0,165.7033,165.7382,165.6859,165.7208,14563.0
2016-11-28 13:50:00,190.03,190.06,189.98,190.0,19052.0,165.7295,165.7556,165.6859,165.7033,19052.0
2016-11-28 14:00:00,190.01,190.2,189.95,190.15,17726.0,165.712,165.8777,165.6597,165.8341,17726.0
2016-11-28 14:10:00,190.15,190.27,190.13,190.2,11148.0,165.8341,165.9388,165.8167,165.8777,11148.0
2016-11-28 14:20:00,190.22,190.23,190.13,190.21,15361.0,165.8952,165.9039,165.8167,165.8865,15361.0
2016-11-28 14:30:00,190.21,190.38,190.19,190.34,13937.0,165.8865,166.0347,165.869,165.9998,13937.0
2016-11-28 14:40:00,190.33,190.34,190.17,190.2,18561.0,165.9911,165.9998,165.8516,165.8777,18561.0
2016-11-28 14:50:00,190.2,190.26,190.18,190.19,21148.0,165.8777,165.9301,165.8603,165.869,21148.0
2016-11-28 15:00:00,190.2,190.27,190.15,190.19,33660.0,165.8777,165.9388,165.8341,165.869,33660.0
2016-11-28 15:10:00,190.19,190.22,190.01,190.08,25534.0,165.869,165.8952,165.712,165.7731,25534.0
2016-11-28 15:20:00,190.08,190.17,189.95,190.06,73125.0,165.7731,165.8516,165.6597,165.7556,73125.0
2016-11-28 15:30:00,190.1,190.19,190.02,190.13,29009.0,165.7905,165.869,165.7208,165.8167,29009.0
2016-11-28 15:40:00,190.13,190.16,189.97,190.15,93931.0,165.8167,165.8429,165.6772,165.8341,93931.0
2016-11-28 15:50:00,190.15,190.25,190.01,190.02,147069.0,165.8341,165.9213,165.712,165.7208,147069.0
2016-11-29 09:30:00,190.0,190.66,190.0,190.6,35782.0,165.7033,166.2789,165.7033,166.2266,35782.0
2016-11-29 09:40:00,190.57,190.71,190.12,190.29,29169.0,166.2004,166.3225,165.808,165.9562,29169.0
2016-11-29 09:50:00,190.24,190.59,190.0,190.17,36203.0,165.9126,166.2179,165.7033,165.8516,36203.0
2016-11-29 10:00:00,190.23,190.44,190.04,190.3,21181.0,165.9039,166.087,165.7382,165.965,21181.0
2016-11-29 10:10:00,190.3,190.39,190.1,190.23,11658.0,165.965,166.0434,165.7905,165.9039,11658.0
2016-11-29 10:20:00,190.26,190.3,190.11,190.23,13870.0,165.9301,165.965,165.7992,165.9039,13870.0
2016-11-29 10:30:00,190.22,190.46,190.19,190.3,14711.0,165.8952,166.1045,165.869,165.965,14711.0
2016-11-29 10:40:00,190.3,190.66,190.22,190.65,22826.0,165.965,166.2789,165.8952,166.2702,22826.0
2016-11-29 10:50:00,190.65,191.06,190.59,191.06,17469.0,166.2702,166.6278,166.2179,166.6278,17469.0
2016-11-29 11:00:00,191.08,191.19,190.65,190.81,19070.0,166.6452,166.7411,166.2702,166.4097,19070.0
2016-11-29 11:10:00,190.78,190.8,190.36,190.36,13721.0,166.3836,166.401,166.0173,166.0173,13721.0
2016-11-29 11:20:00,190.33,190.53,190.23,190.52,18417.0,165.9911,166.1655,165.9039,166.1568,18417.0
2016-11-29 11:30:00,190.53,190.78,190.48,190.56,9124.0,166.1655,166.3836,166.1219,166.1917,9124.0
2016-11-29 11:40:00,190.56,191.01,190.56,191.01,27724.0,166.1917,166.5842,166.1917,166.5842,27724.0
2016-11-29 11:50:00,190.96,191.06,190.78,190.99,16277.0,166.5406,166.6278,166.3836,166.5667,16277.0
2016-11-29 12:00:00,191.02,191.1,190.88,191.1,12187.0,166.5929,166.6626,166.4708,166.6626,12187.0
2016-11-29 12:10:00,191.05,191.19,191.01,191.11,23353.0,166.619,166.7411,166.5842,166.6714,23353.0
2016-11-29 12:20:00,191.12,191.16,190.86,190.86,7150.0,166.6801,166.715,166.4533,166.4533,7150.0
2016-11-29 12:30:00,190.86,190.98,190.7,190.72,8154.0,166.4533,166.558,166.3138,166.3312,8154.0
2016-11-29 12:40:00,190.75,190.94,190.69,190.87,12135.0,166.3574,166.5231,166.3051,166.4621,12135.0
2016-11-29 12:50:00,190.89,191.12,190.89,191.08,9080.0,166.4795,166.6801,166.4795,166.6452,9080.0
2016-11-29 13:00:00,191.12,191.2,190.98,191.13,6562.0,166.6801,166.7499,166.558,166.6888,6562.0
2016-11-29 13:10:00,191.13,191.17,191.01,191.01,4711.0,166.6888,166.7237,166.5842,166.5842,4711.0
2016-11-29 13:20:00,191.03,191.09,190.88,190.88,7919.0,166.6016,166.6539,166.4708,166.4708,7919.0
2016-11-29 13:30:00,190.92,191.13,190.81,191.03,7634.0,166.5057,166.6888,166.4097,166.6016,7634.0
2016-11-29 13:40:00,191.0,191.2,191.0,191.13,8544.0,166.5754,166.7499,166.5754,166.6888,8544.0
2016-11-29 13:50:00,191.11,191.2,191.05,191.12,7293.0,166.6714,166.7499,166.619,166.6801,7293.0
2016-11-29 14:00:00,191.16,191.35,191.12,191.12,26446.0,166.715,166.8807,166.6801,166.6801,26446.0
2016-11-29 14:10:00,191.15,191.15,190.88,190.9,8071.0,166.7063,166.7063,166.4708,166.4882,8071.0
2016-11-29 14:20:00,190.89,190.93,190.78,190.79,5767.0,166.4795,166.5144,166.3836,166.3923,5767.0
2016-11-29 14:30:00,190.83,190.99,190.79,190.99,21053.0,166.4272,166.5667,166.3923,166.5667,21053.0
2016-11-29 14:40:00,190.96,190.99,190.79,190.79,8351.0,166.5406,166.5667,166.3923,166.3923,8351.0
2016-11-29 14:50:00,190.8,190.8,190.45,190.45,11507.0,166.401,166.401,166.0958,166.0958,11507.0
2016-11-29 15:00:00,190.52,190.54,190.4,190.45,57281.0,166.1568,166.1743,166.0522,166.0958,57281.0
2016-11-29 15:10:00,190.42,190.56,190.3,190.4,28160.0,166.0696,166.1917,165.965,166.0522,28160.0
2016-11-29 15:20:00,190.39,190.48,190.29,190.35,28572.0,166.0434,166.1219,165.9562,166.0086,28572.0
2016-11-29 15:30:00,190.33,190.48,190.11,190.11,20543.0,165.9911,166.1219,165.7992,165.7992,20543.0
2016-11-29 15:40:00,190.16,190.32,190.0,190.14,30697.0,165.8429,165.9824,165.7033,165.8254,30697.0
2016-11-29 15:50:00,190.15,190.38,190.13,190.28,72739.0,165.8341,166.0347,165.8167,165.9475,72739.0
2016-11-30 09:30:00,191.5,192.09,190.78,191.16,33150.0,167.0115,167.5261,166.3836,166.715,33150.0
2016-11-30 09:40:00,191.28,191.85,191.26,191.67,27406.0,166.8196,167.3167,166.8022,167.1598,27406.0
2016-11-30 09:50:00,191.7,191.9,191.37,191.49,44983.0,167.1859,167.3603,166.8981,167.0028,44983.0
2016-11-30 10:00:00,191.51,191.9,191.47,191.87,17337.0,167.0202,167.3603,166.9853,167.3342,17337.0
2016-11-30 10:10:00,191.84,191.99,191.56,191.75,23505.0,167.308,167.4388,167.0638,167.2295,23505.0
2016-11-30 10:20:00,191.81,191.85,191.33,191.54,16344.0,167.2819,167.3167,166.8632,167.0464,16344.0
2016-11-30 10:30:00,191.67,191.8,191.47,191.78,15461.0,167.1598,167.2731,166.9853,167.2557,15461.0
2016-11-30 10:40:00,191.78,191.89,191.54,191.72,15676.0,167.2557,167.3516,167.0464,167.2034,15676.0
2016-11-30 10:50:00,191.74,192.0,191.66,191.85,24126.0,167.2208,167.4476,167.151,167.3167,24126.0
2016-11-30 11:00:00,191.83,192.0,191.64,191.92,22134.0,167.2993,167.4476,167.1336,167.3778,22134.0
2016-11-30 11:10:00,191.88,192.5,191.76,192.44,25704.0,167.3429,167.8836,167.2382,167.8313,25704.0
2016-11-30 11:20:00,192.44,192.56,192.08,192.11,15499.0,167.8313,167.9359,167.5173,167.5435,15499.0
2016-11-30 11:30:00,192.06,192.43,191.66,192.25,36758.0,167.4999,167.8226,167.151,167.6656,36758.0
2016-11-30 11:40:00,192.14,192.21,191.81,192.17,32980.0,167.5697,167.6307,167.2819,167.5958,32980.0
2016-11-30 11:50:00,192.15,192.29,191.97,192.18,18105.0,167.5784,167.7005,167.4214,167.6045,18105.0
2016-11-30 12:00:00,192.01,192.23,191.71,191.76,25614.0,167.4563,167.6481,167.1946,167.2382,25614.0
2016-11-30 12:10:00,191.76,191.8,191.24,191.34,23249.0,167.2382,167.2731,166.7847,166.872,23249.0
2016-11-30 12:20:00,191.39,191.64,191.28,191.36,21300.0,166.9156,167.1336,166.8196,166.8894,21300.0
2016-11-30 12:30:00,191.4,191.92,191.32,191.78,13755.0,166.9243,167.3778,166.8545,167.2557,13755.0
2016-11-30 12:40:00,191.91,191.91,191.59,191.67,11380.0,167.3691,167.3691,167.09,167.1598,11380.0
2016-11-30 12:50:00,191.72,191.83,191.4,191.7,15265.0,167.2034,167.2993,166.9243,167.1859,15265.0
2016-11-30 13:00:00,191.72,192.04,191.63,191.85,14005.0,167.2034,167.4824,167.1249,167.3167,14005.0
2016-11-30 13:10:00,191.86,191.96,191.85,191.92,10721.0,167.3255,167.4127,167.3167,167.3778,10721.0
2016-11-30 13:20:00,191.89,192.25,191.84,192.23,13101.0,167.3516,167.6656,167.308,167.6481,13101.0
2016-11-30 13:30:00,192.15,192.32,192.13,192.14,8442.0,167.5784,167.7266,167.5609,167.5697,8442.0
2016-11-30 13:40:00,192.11,192.33,191.95,192.31,9491.0,167.5435,167.7354,167.404,167.7179,9491.0
2016-11-30 13:50:00,192.28,192.29,192.13,192.18,12480.0,167.6918,167.7005,167.5609,167.6045,12480.0
2016-11-30 14:00:00,192.16,192.16,191.6,191.77,17776.0,167.5871,167.5871,167.0987,167.247,17776.0
2016-11-30 14:10:00,191.72,191.79,191.59,191.68,5627.0,167.2034,167.2644,167.09,167.1685,5627.0
2016-11-30 14:20:00,191.68,191.97,191.57,191.75,16576.0,167.1685,167.4214,167.0725,167.2295,16576.0
2016-11-30 14:30:00,191.79,191.79,191.36,191.48,15236.0,167.2644,167.2644,166.8894,166.9941,15236.0
2016-11-30 14:40:00,191.42,191.42,191.15,191.24,11318.0,166.9417,166.9417,166.7063,166.7847,11318.0
2016-11-30 14:50:00,191.22,191.35,191.11,191.11,9561.0,166.7673,166.8807,166.6714,166.6714,9561.0
2016-11-30 15:00:00,191.18,191.82,191.11,191.67,67514.0,166.7324,167.2906,166.6714,167.1598,67514.0
2016-11-30 15:10:00,191.7,191.99,191.65,191.76,32716.0,167.1859,167.4388,167.1423,167.2382,32716.0
2016-11-30 15:20:00,191.7,192.02,191.69,192.01,22734.0,167.1859,167.465,167.1772,167.4563,22734.0
2016-11-30 15:30:00,191.96,192.58,191.75,192.13,95991.0,167.4127,167.9534,167.2295,167.5609,95991.0
2016-11-30 15:40:00,192.14,192.25,192.05,192.1,42538.0,167.5697,167.6656,167.4912,167.5348,42538.0
2016-11-30 15:50:00,192.11,192.13,191.73,191.78,128541.0,167.5435,167.5609,167.2121,167.2557,128541.0
2016-12-01 09:30:00,192.0,192.98,192.0,192.98,61523.0,167.4476,168.3022,167.4476,168.3022,61523.0
2016-12-01 09:40:00,192.89,193.31,192.56,192.97,33340.0,168.2237,168.59,167.9359,168.2935,33340.0
2016-12-01 09:50:00,193.03,193.5,192.71,193.44,27605.0,168.3458,168.7557,168.0668,168.7034,27605.0
2016-12-01 10:00:00,193.45,193.69,193.2,193.69,23463.0,168.7121,168.9214,168.4941,168.9214,23463.0
2016-12-01 10:10:00,193.6,193.75,193.49,193.58,19907.0,168.843,168.9738,168.747,168.8255,19907.0
2016-12-01 10:20:00,193.68,193.86,193.45,193.67,26262.0,168.9127,169.0697,168.7121,168.904,26262.0
2016-12-01 10:30:00,193.63,193.88,193.2,193.67,33283.0,168.8691,169.0871,168.4941,168.904,33283.0
2016-12-01 10:40:00,193.64,193.73,193.19,193.21,34600.0,168.8778,168.9563,168.4854,168.5028,34600.0
2016-12-01 10:50:00,193.19,193.39,192.84,192.84,43510.0,168.4854,168.6598,168.1801,168.1801,43510.0
2016-12-01 11:00:00,192.83,193.11,192.6,192.98,37966.0,168.1714,168.4156,167.9708,168.3022,37966.0
2016-12-01 11:10:00,193.02,193.29,192.07,192.72,90874.0,168.3371,168.5726,167.5086,168.0755,90874.0
2016-12-01 11:20:00,192.6,193.81,192.58,192.83,82073.0,167.9708,169.0261,167.9534,168.1714,82073.0
2016-12-01 11:30:00,192.83,193.36,192.72,192.82,31585.0,168.1714,168.6336,168.0755,168.1627,31585.0
2016-12-01 11:40:00,192.75,192.91,192.45,192.83,12754.0,168.1017,168.2412,167.84,168.1714,12754.0
2016-12-01 11:50:00,192.84,192.9,192.28,192.36,12477.0,168.1801,168.2325,167.6918,167.7615,12477.0
2016-12-01 12:00:00,192.41,192.65,192.17,192.29,24231.0,167.8051,168.0144,167.5958,167.7005,24231.0
2016-12-01 12:10:00,192.34,193.33,192.34,193.25,22382.0,167.7441,168.6075,167.7441,168.5377,22382.0
2016-12-01 12:20:00,193.18,193.34,193.14,193.15,26683.0,168.4767,168.6162,168.4418,168.4505,26683.0
2016-12-01 12:30:00,193.2,193.22,193.0,193.0,30006.0,168.4941,168.5115,168.3197,168.3197,30006.0
2016-12-01 12:40:00,193.0,193.13,192.8,192.81,23180.0,168.3197,168.4331,168.1453,168.154,23180.0
2016-12-01 12:50:00,192.85,192.92,192.56,192.75,18615.0,168.1889,168.2499,167.9359,168.1017,18615.0
2016-12-01 13:00:00,192.8,192.99,192.42,192.42,27251.0,168.1453,168.311,167.8139,167.8139,27251.0
2016-12-01 13:10:00,192.52,192.57,192.25,192.35,16335.0,167.9011,167.9447,167.6656,167.7528,16335.0
2016-12-01 13:20:00,192.3,192.76,192.14,192.43,33062.0,167.7092,168.1104,167.5697,167.8226,33062.0
2016-12-01 13:30:00,192.29,192.66,192.2,192.58,17797.0,167.7005,168.0232,167.622,167.9534,17797.0
2016-12-01 13:40:00,192.57,192.9,192.57,192.66,29636.0,167.9447,168.2325,167.9447,168.0232,29636.0
2016-12-01 13:50:00,192.67,192.67,192.08,192.12,29137.0,168.0319,168.0319,167.5173,167.5522,29137.0
2016-12-01 14:00:00,192.12,192.47,192.12,192.3,18722.0,167.5522,167.8575,167.5522,167.7092,18722.0
2016-12-01 14:10:00,192.32,192.38,192.07,192.31,21376.0,167.7266,167.779,167.5086,167.7179,21376.0
2016-12-01 14:20:00,192.27,192.39,192.19,192.39,9848.0,167.683,167.7877,167.6133,167.7877,9848.0
2016-12-01 14:30:00,192.39,192.67,192.28,192.5,17756.0,167.7877,168.0319,167.6918,167.8836,17756.0
2016-12-01 14:40:00,192.49,192.63,192.38,192.39,21573.0,167.8749,167.997,167.779,167.7877,21573.0
2016-12-01 14:50:00,192.39,192.71,192.36,192.55,19321.0,167.7877,168.0668,167.7615,167.9272,19321.0
2016-12-01 15:00:00,192.55,192.67,192.37,192.44,21909.0,167.9272,168.0319,167.7702,167.8313,21909.0
2016-12-01 15:10:00,192.46,192.59,192.29,192.3,20897.0,167.8487,167.9621,167.7005,167.7092,20897.0
2016-12-01 15:20:00,192.25,192.41,192.25,192.32,34640.0,167.6656,167.8051,167.6656,167.7266,34640.0
2016-12-01 15:30:00,192.3,192.39,192.2,192.3,41959.0,167.7092,167.7877,167.622,167.7092,41959.0
2016-12-01 15:40:00,192.29,192.29,192.0,192.07,82127.0,167.7005,167.7005,167.4476,167.5086,82127.0
2016-12-01 15:50:00,192.07,192.39,192.07,192.29,130214.0,167.5086,167.7877,167.5086,167.7005,130214.0
2016-12-02 09:30:00,192.1,192.96,192.1,192.64,42824.0,167.5348,168.2848,167.5348,168.0057,42824.0
2016-12-02 09:40:00,192.74,192.83,192.23,192.32,19409.0,168.0929,168.1714,167.6481,167.7266,19409.0
2016-12-02 09:50:00,192.48,192.87,192.27,192.84,28786.0,167.8662,168.2063,167.683,168.1801,28786.0
2016-12-02 10:00:00,193.0,193.38,192.6,192.91,40654.0,168.3197,168.6511,167.9708,168.2412,40654.0
2016-12-02 10:10:00,192.88,193.27,192.78,192.87,85442.0,168.215,168.5552,168.1278,168.2063,85442.0
2016-12-02 10:20:00,192.91,193.13,192.62,192.93,51384.0,168.2412,168.4331,167.9883,168.2586,51384.0
2016-12-02 10:30:00,192.94,193.32,192.71,193.31,54362.0,168.2674,168.5988,168.0668,168.59,54362.0
2016-12-02 10:40:00,193.32,193.62,193.28,193.51,24825.0,168.5988,168.8604,168.5639,168.7645,24825.0
2016-12-02 10:50:00,193.47,193.65,193.45,193.61,11812.0,168.7296,168.8866,168.7121,168.8517,11812.0
2016-12-02 11:00:00,193.54,193.56,193.0,193.1,48627.0,168.7906,168.8081,168.3197,168.4069,48627.0
2016-12-02 11:10:00,193.16,193.4,193.08,193.4,17642.0,168.4592,168.6685,168.3895,168.6685,17642.0
2016-12-02 11:20:00,193.51,193.64,193.06,193.22,10059.0,168.7645,168.8778,168.372,168.5115,10059.0
2016-12-02 11:30:00,193.23,193.29,193.14,193.28,8759.0,168.5203,168.5726,168.4418,168.5639,8759.0
2016-12-02 11:40:00,193.28,193.48,193.17,193.29,8357.0,168.5639,168.7383,168.4679,168.5726,8357.0
2016-12-02 11:50:00,193.32,193.45,193.23,193.25,10214.0,168.5988,168.7121,168.5203,168.5377,10214.0
2016-12-02 12:00:00,193.2,193.24,192.91,193.0,10186.0,168.4941,168.529,168.2412,168.3197,10186.0
2016-12-02 12:10:00,192.95,193.01,192.81,192.86,8071.0,168.2761,168.3284,168.154,168.1976,8071.0
2016-12-02 12:20:00,192.92,192.97,192.82,192.89,4442.0,168.2499,168.2935,168.1627,168.2237,4442.0
2016-12-02 12:30:00,192.88,192.97,192.69,192.69,11179.0,168.215,168.2935,168.0493,168.0493,11179.0
2016-12-02 12:40:00,192.71,192.91,192.69,192.87,17267.0,168.0668,168.2412,168.0493,168.2063,17267.0
2016-12-02 12:50:00,192.83,193.02,192.63,192.95,18111.0,168.1714,168.3371,167.997,168.2761,18111.0
2016-12-02 13:00:00,192.9,192.93,192.64,192.79,14229.0,168.2325,168.2586,168.0057,168.1365,14229.0
2016-12-02 13:10:00,192.74,192.81,192.56,192.56,23326.0,168.0929,168.154,167.9359,167.9359,23326.0
2016-12-02 13:20:00,192.52,192.62,192.38,192.4,9493.0,167.9011,167.9883,167.779,167.7964,9493.0
2016-12-02 13:30:00,192.36,192.52,192.36,192.45,11509.0,167.7615,167.9011,167.7615,167.84,11509.0
2016-12-02 13:40:00,192.45,192.56,192.45,192.47,10786.0,167.84,167.9359,167.84,167.8575,10786.0
2016-12-02 13:50:00,192.47,192.73,192.47,192.56,22097.0,167.8575,168.0842,167.8575,167.9359,22097.0
2016-12-02 14:00:00,192.59,192.61,192.46,192.52,12731.0,167.9621,167.9796,167.8487,167.9011,12731.0
2016-12-02 14:10:00,192.51,192.64,192.47,192.56,10436.0,167.8923,168.0057,167.8575,167.9359,10436.0
2016-12-02 14:20:00,192.59,192.63,192.41,192.52,22137.0,167.9621,167.997,167.8051,167.9011,22137.0
2016-12-02 14:30:00,192.47,192.64,192.44,192.56,35953.0,167.8575,168.0057,167.8313,167.9359,35953.0
2016-12-02 14:40:00,192.52,192.55,192.45,192.51,10032.0,167.9011,167.9272,167.84,167.8923,10032.0
2016-12-02 14:50:00,192.51,192.52,192.42,192.49,5668.0,167.8923,167.9011,167.8139,167.8749,5668.0
2016-12-02 15:00:00,192.49,192.59,192.41,192.53,14315.0,167.8749,167.9621,167.8051,167.9098,14315.0
2016-12-02 15:10:00,192.5,192.51,192.42,192.45,16719.0,167.8836,167.8923,167.8139,167.84,16719.0
2016-12-02 15:20:00,192.49,192.75,192.45,192.75,10596.0,167.8749,168.1017,167.84,168.1017,10596.0
2016-12-02 15:30:00,192.7,193.03,192.7,192.87,62968.0,168.058,168.3458,168.058,168.2063,62968.0
2016-12-02 15:40:00,192.87,192.93,192.82,192.91,58330.0,168.2063,168.2586,168.1627,168.2412,58330.0
2016-12-02 15:50:00,192.9,192.93,192.68,192.78,77343.0,168.2325,168.2586,168.0406,168.1278,77343.0
2016-12-05 09:30:00,193.7,193.78,193.0,193.27,26759.0,168.9302,168.9999,168.3197,168.5552,26759.0
2016-12-05 09:40:00,193.19,193.77,193.1,193.75,19097.0,168.4854,168.9912,168.4069,168.9738,19097.0
2016-12-05 09:50:00,193.76,194.79,193.74,194.59,35490.0,168.9825,169.8808,168.9651,169.7064,35490.0
2016-12-05 10:00:00,194.6,194.95,194.17,194.31,64685.0,169.7151,170.0203,169.3401,169.4622,64685.0
2016-12-05 10:10:00,194.27,194.65,194.26,194.33,30675.0,169.4273,169.7587,169.4186,169.4796,30675.0
2016-12-05 10:20:00,194.3,194.39,194.11,194.22,23617.0,169.4534,169.5319,169.2877,169.3837,23617.0
2016-12-05 10:30:00,194.22,194.48,194.1,194.2,13597.0,169.3837,169.6104,169.279,169.3662,13597.0
2016-12-05 10:40:00,194.16,194.24,193.86,194.01,22210.0,169.3313,169.4011,169.0697,169.2005,22210.0
2016-12-05 10:50:00,193.93,194.02,193.86,193.99,33024.0,169.1308,169.2092,169.0697,169.1831,33024.0
2016-12-05 11:00:00,193.97,194.03,193.89,194.03,34500.0,169.1656,169.218,169.0959,169.218,34500.0
2016-12-05 11:10:00,193.98,194.12,193.93,194.08,19555.0,169.1744,169.2965,169.1308,169.2616,19555.0
2016-12-05 11:20:00,194.05,194.16,193.96,193.99,23339.0,169.2354,169.3313,169.1569,169.1831,23339.0
2016-12-05 11:30:00,193.96,194.05,193.94,194.02,11692.0,169.1569,169.2354,169.1395,169.2092,11692.0
2016-12-05 11:40:00,194.01,194.08,193.98,194.02,8131.0,169.2005,169.2616,169.1744,169.2092,8131.0
2016-12-05 11:50:00,194.03,194.12,194.0,194.07,14366.0,169.218,169.2965,169.1918,169.2529,14366.0
2016-12-05 12:00:00,194.12,194.12,194.0,194.06,24378.0,169.2965,169.2965,169.1918,169.2441,24378.0
2016-12-05 12:10:00,194.09,194.3,194.06,194.26,10904.0,169.2703,169.4534,169.2441,169.4186,10904.0
2016-12-05 12:20:00,194.24,194.41,194.19,194.28,24237.0,169.4011,169.5494,169.3575,169.436,24237.0
2016-12-05 12:30:00,194.3,194.35,194.07,194.07,15189.0,169.4534,169.497,169.2529,169.2529,15189.0
2016-12-05 12:40:00,194.05,194.3,194.02,194.3,8209.0,169.2354,169.4534,169.2092,169.4534,8209.0
2016-12-05 12:50:00,194.24,194.31,194.1,194.26,11776.0,169.4011,169.4622,169.279,169.4186,11776.0
2016-12-05 13:00:00,194.24,194.45,194.17,194.4,20936.0,169.4011,169.5843,169.3401,169.5407,20936.0
2016-12-05 13:10:00,194.43,194.59,194.37,194.48,12189.0,169.5668,169.7064,169.5145,169.6104,12189.0
2016-12-05 13:20:00,194.49,194.59,194.34,194.49,10883.0,169.6191,169.7064,169.4883,169.6191,10883.0
2016-12-05 13:30:00,194.51,194.56,194.38,194.5,22828.0,169.6366,169.6802,169.5232,169.6279,22828.0
2016-12-05 13:40:00,194.51,194.61,194.46,194.51,29029.0,169.6366,169.7238,169.593,169.6366,29029.0
2016-12-05 13:50:00,194.49,194.52,194.44,194.51,7608.0,169.6191,169.6453,169.5755,169.6366,7608.0
2016-12-05 14:00:00,194.46,194.49,194.34,194.44,12360.0,169.593,169.6191,169.4883,169.5755,12360.0
2016-12-05 14:10:00,194.43,194.44,194.31,194.34,24604.0,169.5668,169.5755,169.4622,169.4883,24604.0
2016-12-05 14:20:00,194.35,194.38,194.21,194.26,6489.0,169.497,169.5232,169.375,169.4186,6489.0
2016-12-05 14:30:00,194.27,194.39,194.19,194.39,17401.0,169.4273,169.5319,169.3575,169.5319,17401.0
2016-12-05 14:40:00,194.41,194.45,194.3,194.35,7476.0,169.5494,169.5843,169.4534,169.497,7476.0
2016-12-05 14:50:00,194.31,194.39,194.29,194.38,9991.0,169.4622,169.5319,169.4447,169.5232,9991.0
2016-12-05 15:00:00,194.4,194.45,194.25,194.33,25359.0,169.5407,169.5843,169.4098,169.4796,25359.0
2016-12-05 15:10:00,194.31,194.44,194.29,194.38,11449.0,169.4622,169.5755,169.4447,169.5232,11449.0
2016-12-05 15:20:00,194.38,194.68,194.37,194.67,17319.0,169.5232,169.7848,169.5145,169.7761,17319.0
2016-12-05 15:30:00,194.65,194.7,194.56,194.56,40776.0,169.7587,169.8023,169.6802,169.6802,40776.0
2016-12-05 15:40:00,194.52,194.64,194.49,194.52,45588.0,169.6453,169.75,169.6191,169.6453,45588.0
2016-12-05 15:50:00,194.52,194.59,194.4,194.49,77729.0,169.6453,169.7064,169.5407,169.6191,77729.0
2016-12-06 09:30:00,194.36,194.46,193.26,194.02,28362.0,169.5058,169.593,168.5464,169.2092,28362.0
2016-12-06 09:40:00,193.8,193.85,193.19,193.25,17565.0,169.0174,169.061,168.4854,168.5377,17565.0
2016-12-06 09:50:00,193.32,193.49,192.32,192.58,28551.0,168.5988,168.747,167.7266,167.9534,28551.0
2016-12-06 10:00:00,192.67,193.07,192.66,192.66,24432.0,168.0319,168.3807,168.0232,168.0232,24432.0
2016-12-06 10:10:00,192.76,193.0,192.42,192.62,41599.0,168.1104,168.3197,167.8139,167.9883,41599.0
2016-12-06 10:20:00,192.65,193.03,192.52,192.63,19548.0,168.0144,168.3458,167.9011,167.997,19548.0
2016-12-06 10:30:00,192.64,193.07,192.62,192.91,20749.0,168.0057,168.3807,167.9883,168.2412,20749.0
2016-12-06 10:40:00,192.88,192.91,191.82,191.82,100079.0,168.215,168.2412,167.2906,167.2906,100079.0
2016-12-06 10:50:00,191.83,191.94,191.6,191.78,29429.0,167.2993,167.3952,167.0987,167.2557,29429.0
2016-12-06 11:00:00,191.82,192.2,191.78,192.14,19763.0,167.2906,167.622,167.2557,167.5697,19763.0
2016-12-06 11:10:00,192.24,192.32,191.9,191.9,8951.0,167.6569,167.7266,167.3603,167.3603,8951.0
2016-12-06 11:20:00,191.9,192.6,191.89,192.32,34878.0,167.3603,167.9708,167.3516,167.7266,34878.0
2016-12-06 11:30:00,192.3,192.56,192.24,192.55,14714.0,167.7092,167.9359,167.6569,167.9272,14714.0
2016-12-06 11:40:00,192.55,192.67,192.44,192.55,17084.0,167.9272,168.0319,167.8313,167.9272,17084.0
2016-12-06 11:50:00,192.5,192.85,192.49,192.85,11533.0,167.8836,168.1889,167.8749,168.1889,11533.0
2016-12-06 12:00:00,192.77,193.04,192.76,192.88,17340.0,168.1191,168.3546,168.1104,168.215,17340.0
2016-12-06 12:10:00,192.89,193.23,192.89,193.12,12286.0,168.2237,168.5203,168.2237,168.4243,12286.0
2016-12-06 12:20:00,193.11,193.43,193.09,193.4,13802.0,168.4156,168.6947,168.3982,168.6685,13802.0
2016-12-06 12:30:00,193.36,193.4,193.23,193.23,12681.0,168.6336,168.6685,168.5203,168.5203,12681.0
2016-12-06 12:40:00,193.18,193.37,193.04,193.35,8979.0,168.4767,168.6424,168.3546,168.6249,8979.0
2016-12-06 12:50:00,193.33,193.33,193.07,193.07,12023.0,168.6075,168.6075,168.3807,168.3807,12023.0
2016-12-06 13:00:00,193.05,193.1,192.86,192.89,5293.0,168.3633,168.4069,168.1976,168.2237,5293.0
2016-12-06 13:10:00,192.89,193.1,192.88,193.05,25716.0,168.2237,168.4069,168.215,168.3633,25716.0
2016-12-06 13:20:00,193.12,193.12,193.0,193.0,6748.0,168.4243,168.4243,168.3197,168.3197,6748.0
2016-12-06 13:30:00,192.98,193.05,192.69,192.7,16257.0,168.3022,168.3633,168.0493,168.058,16257.0
2016-12-06 13:40:00,192.74,192.82,192.64,192.73,6783.0,168.0929,168.1627,168.0057,168.0842,6783.0
2016-12-06 13:50:00,192.8,192.81,192.66,192.76,9473.0,168.1453,168.154,168.0232,168.1104,9473.0
2016-12-06 14:00:00,192.73,192.94,192.72,192.8,14482.0,168.0842,168.2674,168.0755,168.1453,14482.0
2016-12-06 14:10:00,192.8,192.85,192.55,192.67,22505.0,168.1453,168.1889,167.9272,168.0319,22505.0
2016-12-06 14:20:00,192.58,192.73,192.54,192.64,10234.0,167.9534,168.0842,167.9185,168.0057,10234.0
2016-12-06 14:30:00,192.64,192.88,192.61,192.68,18059.0,168.0057,168.215,167.9796,168.0406,18059.0
2016-12-06 14:40:00,192.74,192.85,192.58,192.63,13142.0,168.0929,168.1889,167.9534,167.997,13142.0
2016-12-06 14:50:00,192.62,192.78,192.59,192.72,16500.0,167.9883,168.1278,167.9621,168.0755,16500.0
2016-12-06 15:00:00,192.72,192.82,192.53,192.79,19234.0,168.0755,168.1627,167.9098,168.1365,19234.0
2016-12-06 15:10:00,192.77,192.82,192.63,192.68,12076.0,168.1191,168.1627,167.997,168.0406,12076.0
2016-12-06 15:20:00,192.67,192.96,192.65,192.87,14361.0,168.0319,168.2848,168.0144,168.2063,14361.0
2016-12-06 15:30:00,192.87,193.15,192.87,193.09,36594.0,168.2063,168.4505,168.2063,168.3982,36594.0
2016-12-06 15:40:00,193.09,193.13,192.96,193.07,48052.0,168.3982,168.4331,168.2848,168.3807,48052.0
2016-12-06 15:50:00,193.08,193.37,192.96,193.28,85235.0,168.3895,168.6424,168.2848,168.5639,85235.0
2016-12-07 09:30:00,193.32,193.56,193.01,193.3,43535.0,168.5988,168.8081,168.3284,168.5813,43535.0
2016-12-07 09:40:00,193.3,193.95,193.01,193.01,28359.0,168.5813,169.1482,168.3284,168.3284,28359.0
2016-12-07 09:50:00,193.02,193.08,192.83,192.91,10581.0,168.3371,168.3895,168.1714,168.2412,10581.0
2016-12-07 10:00:00,193.0,193.11,192.28,192.61,29711.0,168.3197,168.4156,167.6918,167.9796,29711.0
2016-12-07 10:10:00,192.61,193.14,192.35,192.9,22837.0,167.9796,168.4418,167.7528,168.2325,22837.0
2016-12-07 10:20:00,192.9,193.08,192.76,192.81,16753.0,168.2325,168.3895,168.1104,168.154,16753.0
2016-12-07 10:30:00,192.81,192.9,192.7,192.7,28772.0,168.154,168.2325,168.058,168.058,28772.0
2016-12-07 10:40:00,192.74,193.0,192.7,192.89,67752.0,168.0929,168.3197,168.058,168.2237,67752.0
2016-12-07 10:50:00,192.88,192.9,192.76,192.9,33620.0,168.215,168.2325,168.1104,168.2325,33620.0
2016-12-07 11:00:00,192.9,193.42,192.84,193.42,19099.0,168.2325,168.686,168.1801,168.686,19099.0
2016-12-07 11:10:00,193.42,193.51,193.31,193.49,40508.0,168.686,168.7645,168.59,168.747,40508.0
2016-12-07 11:20:00,193.5,193.51,193.33,193.37,22429.0,168.7557,168.7645,168.6075,168.6424,22429.0
2016-12-07 11:30:00,193.37,193.58,193.37,193.5,16928.0,168.6424,168.8255,168.6424,168.7557,16928.0
2016-12-07 11:40:00,193.5,193.98,193.46,193.87,27008.0,168.7557,169.1744,168.7209,169.0784,27008.0
2016-12-07 11:50:00,193.85,194.23,193.85,194.13,37773.0,169.061,169.3924,169.061,169.3052,37773.0
2016-12-07 12:00:00,194.13,194.45,194.07,194.41,34920.0,169.3052,169.5843,169.2529,169.5494,34920.0
2016-12-07 12:10:00,194.43,194.72,194.33,194.55,51904.0,169.5668,169.8197,169.4796,169.6715,51904.0
2016-12-07 12:20:00,194.55,194.96,194.55,194.9,28822.0,169.6715,170.029,169.6715,169.9767,28822.0
2016-12-07 12:30:00,194.91,195.39,194.83,194.87,52537.0,169.9854,170.4041,169.9157,169.9506,52537.0
2016-12-07 12:40:00,194.91,195.13,194.91,195.04,17707.0,169.9854,170.1773,169.9854,170.0988,17707.0
2016-12-07 12:50:00,195.04,195.25,194.94,195.19,33840.0,170.0988,170.282,170.0116,170.2296,33840.0
2016-12-07 13:00:00,195.23,195.48,195.21,195.39,13524.0,170.2645,170.4825,170.2471,170.4041,13524.0
2016-12-07 13:10:00,195.42,195.46,195.04,195.1,47434.0,170.4302,170.4651,170.0988,170.1511,47434.0
2016-12-07 13:20:00,195.04,195.38,195.04,195.25,29483.0,170.0988,170.3953,170.0988,170.282,29483.0
2016-12-07 13:30:00,195.32,195.32,195.01,195.17,25304.0,170.343,170.343,170.0726,170.2122,25304.0
2016-12-07 13:40:00,195.12,195.64,195.12,195.63,26741.0,170.1686,170.6221,170.1686,170.6134,26741.0
2016-12-07 13:50:00,195.62,196.38,195.59,196.2,51532.0,170.6046,171.2675,170.5785,171.1105,51532.0
2016-12-07 14:00:00,196.2,196.51,196.08,196.39,59990.0,171.1105,171.3808,171.0058,171.2762,59990.0
2016-12-07 14:10:00,196.37,196.5,196.21,196.46,26680.0,171.2587,171.3721,171.1192,171.3372,26680.0
2016-12-07 14:20:00,196.49,196.68,196.47,196.57,26056.0,171.3634,171.5291,171.3459,171.4332,26056.0
2016-12-07 14:30:00,196.6,196.63,196.32,196.44,20192.0,171.4593,171.4855,171.2151,171.3198,20192.0
2016-12-07 14:40:00,196.45,196.72,196.45,196.56,56332.0,171.3285,171.564,171.3285,171.4244,56332.0
2016-12-07 14:50:00,196.52,196.55,196.05,196.14,43192.0,171.3896,171.4157,170.9797,171.0581,43192.0
2016-12-07 15:00:00,196.17,196.17,195.76,195.95,25422.0,171.0843,171.0843,170.7267,170.8924,25422.0
2016-12-07 15:10:00,195.98,196.14,195.85,196.07,23768.0,170.9186,171.0581,170.8052,170.9971,23768.0
2016-12-07 15:20:00,196.08,196.21,195.94,196.12,31043.0,171.0058,171.1192,170.8837,171.0407,31043.0
2016-12-07 15:30:00,196.08,196.49,196.02,196.38,39080.0,171.0058,171.3634,170.9535,171.2675,39080.0
2016-12-07 15:40:00,196.42,196.43,196.19,196.24,46421.0,171.3023,171.3111,171.1018,171.1454,46421.0
2016-12-07 15:50:00,196.27,196.57,196.21,196.47,148696.0,171.1715,171.4332,171.1192,171.3459,148696.0
2016-12-08 09:30:00,196.75,196.97,195.44,195.7,111372.0,171.9384,172.1307,170.7936,171.0208,111372.0
2016-12-08 09:40:00,195.65,196.25,195.0,195.02,51683.0,170.9771,171.5015,170.4091,170.4266,51683.0
2016-12-08 09:50:00,195.08,195.89,194.43,195.85,89693.0,170.479,171.1869,169.911,171.1519,89693.0
2016-12-08 10:00:00,195.84,195.84,194.26,194.45,68347.0,171.1432,171.1432,169.7624,169.9285,68347.0
2016-12-08 10:10:00,194.36,194.67,193.71,193.71,42717.0,169.8498,170.1207,169.2818,169.2818,42717.0
2016-12-08 10:20:00,193.67,194.88,193.6,194.85,44660.0,169.2468,170.3042,169.1857,170.278,44660.0
2016-12-08 10:30:00,194.9,195.02,194.81,194.83,43732.0,170.3217,170.4266,170.2431,170.2606,43732.0
2016-12-08 10:40:00,194.81,194.99,194.66,194.9,35801.0,170.2431,170.4004,170.112,170.3217,35801.0
2016-12-08 10:50:00,194.94,195.2,194.83,195.06,57541.0,170.3567,170.5839,170.2606,170.4615,57541.0
2016-12-08 11:00:00,195.07,195.85,194.88,195.48,150764.0,170.4703,171.1519,170.3042,170.8286,150764.0
2016-12-08 11:10:00,195.52,195.65,195.23,195.28,60189.0,170.8635,170.9771,170.6101,170.6538,60189.0
2016-12-08 11:20:00,195.27,195.77,195.27,195.4,73408.0,170.6451,171.082,170.6451,170.7587,73408.0
2016-12-08 11:30:00,195.41,195.65,195.27,195.31,46310.0,170.7674,170.9771,170.6451,170.68,46310.0
2016-12-08 11:40:00,195.35,195.43,195.03,195.41,17009.0,170.715,170.7849,170.4353,170.7674,17009.0
2016-12-08 11:50:00,195.39,195.62,195.18,195.48,16456.0,170.7499,170.9509,170.5664,170.8286,16456.0
2016-12-08 12:00:00,195.48,195.67,195.32,195.6,26632.0,170.8286,170.9946,170.6888,170.9334,26632.0
2016-12-08 12:10:00,195.66,195.66,195.47,195.52,24556.0,170.9859,170.9859,170.8198,170.8635,24556.0
2016-12-08 12:20:00,195.55,196.28,195.45,195.9,85905.0,170.8898,171.5277,170.8024,171.1956,85905.0
2016-12-08 12:30:00,196.0,196.11,195.9,195.97,31613.0,171.283,171.3791,171.1956,171.2568,31613.0
2016-12-08 12:40:00,195.94,196.22,195.77,196.07,33461.0,171.2306,171.4753,171.082,171.3442,33461.0
2016-12-08 12:50:00,196.08,196.08,195.82,195.98,18261.0,171.3529,171.3529,171.1257,171.2655,18261.0
2016-12-08 13:00:00,196.01,196.09,195.91,195.97,16502.0,171.2917,171.3617,171.2044,171.2568,16502.0
2016-12-08 13:10:00,195.96,196.1,195.91,196.0,10296.0,171.248,171.3704,171.2044,171.283,10296.0
2016-12-08 13:20:00,195.99,196.5,195.98,196.5,64201.0,171.2743,171.72,171.2655,171.72,64201.0
2016-12-08 13:30:00,196.46,196.52,196.27,196.5,19694.0,171.685,171.7374,171.519,171.72,19694.0
2016-12-08 13:40:00,196.51,196.56,196.37,196.45,31447.0,171.7287,171.7724,171.6063,171.6763,31447.0
2016-12-08 13:50:00,196.47,196.98,196.46,196.91,58783.0,171.6937,172.1394,171.685,172.0782,58783.0
2016-12-08 14:00:00,196.92,196.95,196.68,196.81,43403.0,172.087,172.1132,171.8773,171.9909,43403.0
2016-12-08 14:10:00,196.84,197.3,196.82,197.0,42317.0,172.0171,172.4191,171.9996,172.1569,42317.0
2016-12-08 14:20:00,197.02,197.11,196.6,196.79,54406.0,172.1744,172.253,171.8073,171.9734,54406.0
2016-12-08 14:30:00,196.86,196.98,196.79,196.82,83234.0,172.0346,172.1394,171.9734,171.9996,83234.0
2016-12-08 14:40:00,196.82,196.87,196.6,196.79,73461.0,171.9996,172.0433,171.8073,171.9734,73461.0
2016-12-08 14:50:00,196.79,196.87,196.75,196.84,89974.0,171.9734,172.0433,171.9384,172.0171,89974.0
2016-12-08 15:00:00,196.82,196.9,196.71,196.77,66375.0,171.9996,172.0695,171.9035,171.9559,66375.0
2016-12-08 15:10:00,196.81,196.9,196.74,196.86,95716.0,171.9909,172.0695,171.9297,172.0346,95716.0
2016-12-08 15:20:00,196.84,196.94,196.74,196.79,43687.0,172.0171,172.1045,171.9297,171.9734,43687.0
2016-12-08 15:30:00,196.83,196.89,196.74,196.85,42250.0,172.0083,172.0608,171.9297,172.0258,42250.0
2016-12-08 15:40:00,196.85,197.15,196.81,196.84,86637.0,172.0258,172.288,171.9909,172.0171,86637.0
2016-12-08 15:50:00,196.81,197.1,196.81,197.06,151476.0,171.9909,172.2443,171.9909,172.2093,151476.0
2016-12-09 09:30:00,196.29,196.29,195.13,196.0,99570.0,171.5364,171.5364,170.5227,171.283,99570.0
2016-12-09 09:40:00,196.0,196.41,195.7,196.31,63309.0,171.283,171.6413,171.0208,171.5539,63309.0
2016-12-09 09:50:00,196.21,196.68,196.21,196.61,33714.0,171.4665,171.8773,171.4665,171.8161,33714.0
2016-12-09 10:00:00,196.61,196.87,196.19,196.51,40933.0,171.8161,172.0433,171.449,171.7287,40933.0
2016-12-09 10:10:00,196.45,196.76,196.43,196.56,27606.0,171.6763,171.9472,171.6588,171.7724,27606.0
2016-12-09 10:20:00,196.5,196.99,196.5,196.92,21059.0,171.72,172.1482,171.72,172.087,21059.0
2016-12-09 10:30:00,196.91,196.95,196.62,196.62,12035.0,172.0782,172.1132,171.8248,171.8248,12035.0
2016-12-09 10:40:00,196.61,196.81,195.71,195.84,68090.0,171.8161,171.9909,171.0296,171.1432,68090.0
2016-12-09 10:50:00,195.8,196.4,195.78,196.39,68522.0,171.1082,171.6326,171.0907,171.6238,68522.0
2016-12-09 11:00:00,196.28,196.34,195.82,196.08,104514.0,171.5277,171.5801,171.1257,171.3529,104514.0
2016-12-09 11:10:00,196.08,196.24,196.04,196.15,43617.0,171.3529,171.4927,171.318,171.4141,43617.0
2016-12-09 11:20:00,196.2,196.22,196.0,196.12,36755.0,171.4578,171.4753,171.283,171.3879,36755.0
2016-12-09 11:30:00,196.12,196.25,196.06,196.24,24445.0,171.3879,171.5015,171.3354,171.4927,24445.0
2016-12-09 11:40:00,196.16,196.24,196.11,196.17,30599.0,171.4228,171.4927,171.3791,171.4316,30599.0
2016-12-09 11:50:00,196.15,196.2,196.15,196.16,20597.0,171.4141,171.4578,171.4141,171.4228,20597.0
2016-12-09 12:00:00,196.19,196.2,196.09,196.2,26804.0,171.449,171.4578,171.3617,171.4578,26804.0
2016-12-09 12:10:00,196.14,196.21,196.09,196.1,9409.0,171.4054,171.4665,171.3617,171.3704,9409.0
2016-12-09 12:20:00,196.1,196.22,196.09,196.13,11392.0,171.3704,171.4753,171.3617,171.3966,11392.0
2016-12-09 12:30:00,196.14,196.2,196.11,196.16,15482.0,171.4054,171.4578,171.3791,171.4228,15482.0
2016-12-09 12:40:00,196.14,196.24,196.14,196.2,19647.0,171.4054,171.4927,171.4054,171.4578,19647.0
2016-12-09 12:50:00,196.21,196.25,196.14,196.18,69070.0,171.4665,171.5015,171.4054,171.4403,69070.0
2016-12-09 13:00:00,196.18,196.18,196.07,196.11,38317.0,171.4403,171.4403,171.3442,171.3791,38317.0
2016-12-09 13:10:00,196.12,196.15,196.07,196.15,21099.0,171.3879,171.4141,171.3442,171.4141,21099.0
2016-12-09 13:20:00,196.13,196.22,196.1,196.22,26852.0,171.3966,171.4753,171.3704,171.4753,26852.0
2016-12-09 13:30:00,196.2,196.22,196.14,196.16,19323.0,171.4578,171.4753,171.4054,171.4228,19323.0
2016-12-09 13:40:00,196.15,196.27,196.15,196.24,41605.0,171.4141,171.519,171.4141,171.4927,41605.0
2016-12-09 13:50:00,196.18,196.33,196.17,196.25,33224.0,171.4403,171.5714,171.4316,171.5015,33224.0
2016-12-09 14:00:00,196.25,196.7,196.24,196.62,57979.0,171.5015,171.8947,171.4927,171.8248,57979.0
2016-12-09 14:10:00,196.64,196.64,196.32,196.32,27470.0,171.8423,171.8423,171.5627,171.5627,27470.0
2016-12-09 14:20:00,196.31,196.35,196.22,196.35,25027.0,171.5539,171.5889,171.4753,171.5889,25027.0
2016-12-09 14:30:00,196.35,196.41,196.18,196.32,14588.0,171.5889,171.6413,171.4403,171.5627,14588.0
2016-12-09 14:40:00,196.31,196.34,196.2,196.24,25306.0,171.5539,171.5801,171.4578,171.4927,25306.0
2016-12-09 14:50:00,196.24,196.49,196.24,196.43,17846.0,171.4927,171.7112,171.4927,171.6588,17846.0
2016-12-09 15:00:00,196.49,196.66,196.31,196.56,30091.0,171.7112,171.8598,171.5539,171.7724,30091.0
2016-12-09 15:10:00,196.53,196.69,196.5,196.5,20137.0,171.7462,171.886,171.72,171.72,20137.0
2016-12-09 15:20:00,196.47,196.53,196.28,196.3,25224.0,171.6937,171.7462,171.5277,171.5452,25224.0
2016-12-09 15:30:00,196.28,196.43,196.26,196.34,38074.0,171.5277,171.6588,171.5102,171.5801,38074.0
2016-12-09 15:40:00,196.34,196.44,196.27,196.32,60363.0,171.5801,171.6675,171.519,171.5627,60363.0
2016-12-09 15:50:00,196.32,196.58,196.31,196.53,113370.0,171.5627,171.7899,171.5539,171.7462,113370.0
2016-12-12 09:30:00,195.87,196.86,195.7,196.66,44949.0,171.1694,172.0346,171.0208,171.8598,44949.0
2016-12-12 09:40:00,196.65,197.98,196.64,197.93,30559.0,171.851,173.0133,171.8423,172.9696,30559.0
2016-12-12 09:50:00,197.98,198.0,197.51,197.87,23759.0,173.0133,173.0308,172.6026,172.9172,23759.0
2016-12-12 10:00:00,197.88,198.24,197.78,198.11,37170.0,172.9259,173.2405,172.8385,173.1269,37170.0
2016-12-12 10:10:00,198.06,198.09,197.55,197.84,26176.0,173.0832,173.1094,172.6375,172.891,26176.0
2016-12-12 10:20:00,197.71,198.0,197.15,197.16,61315.0,172.7774,173.0308,172.288,172.2967,61315.0
2016-12-12 10:30:00,197.17,197.53,197.0,197.29,80216.0,172.3055,172.6201,172.1569,172.4103,80216.0
2016-12-12 10:40:00,197.33,197.52,197.25,197.49,63485.0,172.4453,172.6113,172.3754,172.5851,63485.0
2016-12-12 10:50:00,197.46,197.83,197.46,197.71,21939.0,172.5589,172.8822,172.5589,172.7774,21939.0
2016-12-12 11:00:00,197.68,197.83,197.55,197.83,26651.0,172.7511,172.8822,172.6375,172.8822,26651.0
2016-12-12 11:10:00,197.8,197.99,197.57,197.99,14222.0,172.856,173.0221,172.655,173.0221,14222.0
2016-12-12 11:20:00,197.9,198.08,197.86,198.03,10511.0,172.9434,173.1007,172.9084,173.057,10511.0
2016-12-12 11:30:00,198.03,198.08,197.77,197.79,11051.0,173.057,173.1007,172.8298,172.8473,11051.0
2016-12-12 11:40:00,197.88,197.93,197.5,197.65,25135.0,172.9259,172.9696,172.5938,172.7249,25135.0
2016-12-12 11:50:00,197.62,197.8,197.48,197.8,26574.0,172.6987,172.856,172.5764,172.856,26574.0
2016-12-12 12:00:00,197.84,197.84,197.36,197.52,18795.0,172.891,172.891,172.4715,172.6113,18795.0
2016-12-12 12:10:00,197.54,197.84,197.47,197.59,16093.0,172.6288,172.891,172.5676,172.6725,16093.0
2016-12-12 12:20:00,197.51,197.69,197.45,197.52,12890.0,172.6026,172.7599,172.5501,172.6113,12890.0
2016-12-12 12:30:00,197.49,197.8,197.46,197.65,18441.0,172.5851,172.856,172.5589,172.7249,18441.0
2016-12-12 12:40:00,197.65,197.75,197.5,197.5,8003.0,172.7249,172.8123,172.5938,172.5938,8003.0
2016-12-12 12:50:00,197.5,197.68,197.4,197.55,12273.0,172.5938,172.7511,172.5065,172.6375,12273.0
2016-12-12 13:00:00,197.56,197.62,197.5,197.5,16678.0,172.6463,172.6987,172.5938,172.5938,16678.0
2016-12-12 13:10:00,197.55,197.62,197.5,197.59,21725.0,172.6375,172.6987,172.5938,172.6725,21725.0
2016-12-12 13:20:00,197.61,197.64,197.5,197.56,22211.0,172.69,172.7162,172.5938,172.6463,22211.0
2016-12-12 13:30:00,197.61,197.72,197.55,197.62,15275.0,172.69,172.7861,172.6375,172.6987,15275.0
2016-12-12 13:40:00,197.56,197.83,197.56,197.58,20582.0,172.6463,172.8822,172.6463,172.6638,20582.0
2016-12-12 13:50:00,197.58,197.86,197.56,197.81,19638.0,172.6638,172.9084,172.6463,172.8648,19638.0
2016-12-12 14:00:00,197.75,197.86,197.51,197.64,19436.0,172.8123,172.9084,172.6026,172.7162,19436.0
2016-12-12 14:10:00,197.61,197.79,197.57,197.63,18787.0,172.69,172.8473,172.655,172.7075,18787.0
2016-12-12 14:20:00,197.66,197.92,197.63,197.63,15163.0,172.7337,172.9609,172.7075,172.7075,15163.0
2016-12-12 14:30:00,197.67,197.74,197.54,197.62,12625.0,172.7424,172.8036,172.6288,172.6987,12625.0
2016-12-12 14:40:00,197.61,197.73,197.59,197.65,9058.0,172.69,172.7948,172.6725,172.7249,9058.0
2016-12-12 14:50:00,197.64,197.68,197.55,197.6,12803.0,172.7162,172.7511,172.6375,172.6812,12803.0
2016-12-12 15:00:00,197.6,197.94,197.56,197.85,22812.0,172.6812,172.9784,172.6463,172.8997,22812.0
2016-12-12 15:10:00,197.88,197.92,197.74,197.75,14867.0,172.9259,172.9609,172.8036,172.8123,14867.0
2016-12-12 15:20:00,197.76,197.92,197.67,197.67,13069.0,172.8211,172.9609,172.7424,172.7424,13069.0
2016-12-12 15:30:00,197.64,197.7,197.53,197.7,18767.0,172.7162,172.7686,172.6201,172.7686,18767.0
2016-12-12 15:40:00,197.71,197.71,197.54,197.61,45906.0,172.7774,172.7774,172.6288,172.69,45906.0
2016-12-12 15:50:00,197.62,197.71,197.53,197.69,82732.0,172.6987,172.7774,172.6201,172.7599,82732.0
2016-12-13 09:30:00,198.66,199.48,198.22,199.29,77398.0,173.6076,174.3242,173.223,174.1581,77398.0
2016-12-13 09:40:00,199.13,199.39,198.58,198.67,31155.0,174.0183,174.2455,173.5376,173.6163,31155.0
2016-12-13 09:50:00,198.7,199.15,198.52,198.87,55645.0,173.6425,174.0358,173.4852,173.7911,55645.0
2016-12-13 10:00:00,198.88,199.2,198.77,199.05,34193.0,173.7998,174.0795,173.7037,173.9484,34193.0
2016-12-13 10:10:00,199.07,199.29,198.53,198.53,34555.0,173.9659,174.1581,173.494,173.494,34555.0
2016-12-13 10:20:00,198.53,198.54,197.93,198.17,51169.0,173.494,173.5027,172.9696,173.1794,51169.0
2016-12-13 10:30:00,198.18,198.33,197.5,197.81,42470.0,173.1881,173.3192,172.5938,172.8648,42470.0
2016-12-13 10:40:00,197.8,198.0,197.52,198.0,24186.0,172.856,173.0308,172.6113,173.0308,24186.0
2016-12-13 10:50:00,198.05,198.1,197.91,197.97,20318.0,173.0745,173.1182,172.9521,173.0046,20318.0
2016-12-13 11:00:00,197.95,198.12,197.93,198.01,15487.0,172.9871,173.1357,172.9696,173.0395,15487.0
2016-12-13 11:10:00,198.05,198.34,197.79,197.94,27567.0,173.0745,173.3279,172.8473,172.9784,27567.0
2016-12-13 11:20:00,197.89,198.45,197.84,198.16,14844.0,172.9347,173.424,172.891,173.1706,14844.0
2016-12-13 11:30:00,198.11,198.15,197.64,197.77,25159.0,173.1269,173.1619,172.7162,172.8298,25159.0
2016-12-13 11:40:00,197.87,198.09,197.6,198.09,15220.0,172.9172,173.1094,172.6812,173.1094,15220.0
2016-12-13 11:50:00,198.17,198.24,197.88,198.04,32842.0,173.1794,173.2405,172.9259,173.0657,32842.0
2016-12-13 12:00:00,198.01,198.23,197.93,197.99,32004.0,173.0395,173.2318,172.9696,173.0221,32004.0
2016-12-13 12:10:00,197.96,198.28,197.87,198.15,18491.0,172.9958,173.2755,172.9172,173.1619,18491.0
2016-12-13 12:20:00,198.15,198.41,198.12,198.35,19526.0,173.1619,173.3891,173.1357,173.3367,19526.0
2016-12-13 12:30:00,198.45,198.73,198.44,198.66,32921.0,173.424,173.6687,173.4153,173.6076,32921.0
2016-12-13 12:40:00,198.67,198.99,198.63,198.69,39765.0,173.6163,173.8959,173.5813,173.6338,39765.0
2016-12-13 12:50:00,198.67,198.83,198.59,198.65,21894.0,173.6163,173.7561,173.5464,173.5988,21894.0
2016-12-13 13:00:00,198.6,198.94,198.57,198.83,26203.0,173.5551,173.8523,173.5289,173.7561,26203.0
2016-12-13 13:10:00,198.86,199.29,198.8,199.28,22660.0,173.7823,174.1581,173.7299,174.1494,22660.0
2016-12-13 13:20:00,199.29,200.0,199.29,199.79,106508.0,174.1581,174.7786,174.1581,174.5951,106508.0
2016-12-13 13:30:00,199.84,199.94,199.63,199.73,28793.0,174.6388,174.7261,174.4552,174.5426,28793.0
2016-12-13 13:40:00,199.75,199.93,199.42,199.42,20047.0,174.5601,174.7174,174.2717,174.2717,20047.0
2016-12-13 13:50:00,199.4,199.82,199.38,199.79,18470.0,174.2542,174.6213,174.2368,174.5951,18470.0
2016-12-13 14:00:00,199.87,200.0,199.82,199.97,30213.0,174.665,174.7786,174.6213,174.7524,30213.0
2016-12-13 14:10:00,199.95,200.0,199.87,199.93,39505.0,174.7349,174.7786,174.665,174.7174,39505.0
2016-12-13 14:20:00,199.95,199.96,199.87,199.93,17467.0,174.7349,174.7436,174.665,174.7174,17467.0
2016-12-13 14:30:00,199.91,200.43,199.81,200.43,57229.0,174.6999,175.1544,174.6125,175.1544,57229.0
2016-12-13 14:40:00,200.35,200.48,200.21,200.43,41971.0,175.0844,175.198,174.9621,175.1544,41971.0
2016-12-13 14:50:00,200.43,200.64,200.29,200.56,52072.0,175.1544,175.3379,175.032,175.268,52072.0
2016-12-13 15:00:00,200.58,200.83,200.48,200.66,41877.0,175.2854,175.5039,175.198,175.3553,41877.0
2016-12-13 15:10:00,200.65,200.8,200.47,200.73,52651.0,175.3466,175.4777,175.1893,175.4165,52651.0
2016-12-13 15:20:00,200.83,200.98,200.73,200.8,43501.0,175.5039,175.635,175.4165,175.4777,43501.0
2016-12-13 15:30:00,200.83,201.29,200.76,200.88,140010.0,175.5039,175.9059,175.4427,175.5476,140010.0
2016-12-13 15:40:00,200.89,201.57,200.81,201.34,132827.0,175.5563,176.1506,175.4864,175.9496,132827.0
2016-12-13 15:50:00,201.34,201.55,200.88,201.14,153238.0,175.9496,176.1331,175.5476,175.7748,153238.0
2016-12-14 09:30:00,200.78,201.0,200.57,200.57,49535.0,175.4602,175.6525,175.2767,175.2767,49535.0
2016-12-14 09:40:00,200.6,200.81,199.42,199.42,51390.0,175.3029,175.4864,174.2717,174.2717,51390.0
2016-12-14 09:50:00,199.31,199.45,198.33,198.5,64625.0,174.1756,174.2979,173.3192,173.4677,64625.0
2016-12-14 10:00:00,198.48,198.68,198.12,198.47,92855.0,173.4503,173.625,173.1357,173.4415,92855.0
2016-12-14 10:10:00,198.37,198.55,198.18,198.38,35911.0,173.3541,173.5114,173.1881,173.3629,35911.0
2016-12-14 10:20:00,198.37,199.04,198.32,198.97,35241.0,173.3541,173.9396,173.3104,173.8785,35241.0
2016-12-14 10:30:00,199.06,199.16,198.32,198.57,60209.0,173.9571,174.0445,173.3104,173.5289,60209.0
2016-12-14 10:40:00,198.52,198.84,198.4,198.46,37410.0,173.4852,173.7649,173.3803,173.4328,37410.0
2016-12-14 10:50:00,198.44,198.68,198.27,198.44,32367.0,173.4153,173.625,173.2667,173.4153,32367.0
2016-12-14 11:00:00,198.42,198.63,198.22,198.63,23551.0,173.3978,173.5813,173.223,173.5813,23551.0
2016-12-14 11:10:00,198.56,198.88,198.35,198.81,16753.0,173.5202,173.7998,173.3367,173.7386,16753.0
2016-12-14 11:20:00,198.78,199.23,198.73,199.0,24191.0,173.7124,174.1057,173.6687,173.9047,24191.0
2016-12-14 11:30:00,198.94,199.1,198.73,198.8,31453.0,173.8523,173.9921,173.6687,173.7299,31453.0
2016-12-14 11:40:00,198.78,198.8,198.34,198.59,38080.0,173.7124,173.7299,173.3279,173.5464,38080.0
2016-12-14 11:50:00,198.49,198.59,198.27,198.37,35872.0,173.459,173.5464,173.2667,173.3541,35872.0
2016-12-14 12:00:00,198.34,198.91,198.34,198.69,27894.0,173.3279,173.826,173.3279,173.6338,27894.0
2016-12-14 12:10:00,198.71,198.81,198.52,198.56,16806.0,173.6513,173.7386,173.4852,173.5202,16806.0
2016-12-14 12:20:00,198.5,198.78,198.32,198.5,54215.0,173.4677,173.7124,173.3104,173.4677,54215.0
2016-12-14 12:30:00,198.5,198.65,198.42,198.65,33494.0,173.4677,173.5988,173.3978,173.5988,33494.0
2016-12-14 12:40:00,198.6,198.67,198.5,198.6,10361.0,173.5551,173.6163,173.4677,173.5551,10361.0
2016-12-14 12:50:00,198.6,198.85,198.57,198.78,14194.0,173.5551,173.7736,173.5289,173.7124,14194.0
2016-12-14 13:00:00,198.75,199.06,198.73,198.8,23372.0,173.6862,173.9571,173.6687,173.7299,23372.0
2016-12-14 13:10:00,198.79,198.89,198.69,198.89,7428.0,173.7212,173.8086,173.6338,173.8086,7428.0
2016-12-14 13:20:00,198.84,199.03,198.76,198.97,12813.0,173.7649,173.9309,173.6949,173.8785,12813.0
2016-12-14 13:30:00,198.99,199.04,198.69,198.76,10806.0,173.8959,173.9396,173.6338,173.6949,10806.0
2016-12-14 13:40:00,198.79,199.04,198.76,198.81,19046.0,173.7212,173.9396,173.6949,173.7386,19046.0
2016-12-14 13:50:00,198.88,199.16,198.8,199.01,14085.0,173.7998,174.0445,173.7299,173.9134,14085.0
2016-12-14 14:00:00,198.92,199.7,198.64,199.18,58162.0,173.8348,174.5164,173.5901,174.062,58162.0
2016-12-14 14:10:00,199.02,199.02,198.29,198.6,50502.0,173.9222,173.9222,173.2842,173.5551,50502.0
2016-12-14 14:20:00,198.52,198.57,198.15,198.34,60170.0,173.4852,173.5289,173.1619,173.3279,60170.0
2016-12-14 14:30:00,198.3,198.69,198.15,198.59,30182.0,173.293,173.6338,173.1619,173.5464,30182.0
2016-12-14 14:40:00,198.84,198.84,198.39,198.62,21242.0,173.7649,173.7649,173.3716,173.5726,21242.0
2016-12-14 14:50:00,198.56,198.71,198.29,198.37,27584.0,173.5202,173.6513,173.2842,173.3541,27584.0
2016-12-14 15:00:00,198.35,198.51,198.01,198.01,71374.0,173.3367,173.4765,173.0395,173.0395,71374.0
2016-12-14 15:10:00,198.07,198.24,197.63,197.81,222911.0,173.092,173.2405,172.7075,172.8648,222911.0
2016-12-14 15:20:00,197.81,198.02,197.63,197.88,70272.0,172.8648,173.0483,172.7075,172.9259,70272.0
2016-12-14 15:30:00,197.95,198.53,197.88,198.33,62813.0,172.9871,173.494,172.9259,173.3192,62813.0
2016-12-14 15:40:00,198.37,198.46,197.74,197.88,56305.0,173.3541,173.4328,172.8036,172.9259,56305.0
2016-12-14 15:50:00,197.94,198.04,197.61,197.92,268174.0,172.9784,173.0657,172.69,172.9609,268174.0
2016-12-15 09:30:00,197.73,198.16,197.27,197.79,34489.0,172.7948,173.1706,172.3928,172.8473,34489.0
2016-12-15 09:40:00,197.84,198.41,197.68,198.11,18120.0,172.891,173.3891,172.7511,173.1269,18120.0
2016-12-15 09:50:00,198.22,198.84,198.19,198.79,29457.0,173.223,173.7649,173.1968,173.7212,29457.0
2016-12-15 10:00:00,198.92,199.15,198.58,198.67,30354.0,173.8348,174.0358,173.5376,173.6163,30354.0
2016-12-15 10:10:00,198.68,198.78,198.1,198.25,25691.0,173.625,173.7124,173.1182,173.2493,25691.0
2016-12-15 10:20:00,198.33,198.73,198.14,198.5,26640.0,173.3192,173.6687,173.1531,173.4677,26640.0
2016-12-15 10:30:00,198.53,198.94,198.48,198.94,15450.0,173.494,173.8523,173.4503,173.8523,15450.0
2016-12-15 10:40:00,198.95,198.95,198.51,198.78,10639.0,173.861,173.861,173.4765,173.7124,10639.0
2016-12-15 10:50:00,198.71,199.1,198.66,198.66,8103.0,173.6513,173.9921,173.6076,173.6076,8103.0
2016-12-15 11:00:00,198.87,199.34,198.81,199.15,31273.0,173.7911,174.2018,173.7386,174.0358,31273.0
2016-12-15 11:10:00,199.08,199.46,199.08,199.45,5854.0,173.9746,174.3067,173.9746,174.2979,5854.0
2016-12-15 11:20:00,199.5,199.62,199.18,199.41,17434.0,174.3416,174.4465,174.062,174.263,17434.0
2016-12-15 11:30:00,199.41,199.63,199.29,199.59,7903.0,174.263,174.4552,174.1581,174.4203,7903.0
2016-12-15 11:40:00,199.66,199.77,199.23,199.23,12595.0,174.4815,174.5776,174.1057,174.1057,12595.0
2016-12-15 11:50:00,199.24,199.27,198.78,198.9,12358.0,174.1144,174.1406,173.7124,173.8173,12358.0
2016-12-15 12:00:00,198.93,199.06,198.63,198.75,9421.0,173.8435,173.9571,173.5813,173.6862,9421.0
2016-12-15 12:10:00,198.74,198.81,198.37,198.53,33281.0,173.6775,173.7386,173.3541,173.494,33281.0
2016-12-15 12:20:00,198.47,198.61,198.25,198.38,8180.0,173.4415,173.5639,173.2493,173.3629,8180.0
2016-12-15 12:30:00,198.35,198.52,198.21,198.25,6211.0,173.3367,173.4852,173.2143,173.2493,6211.0
2016-12-15 12:40:00,198.33,198.54,198.13,198.29,8437.0,173.3192,173.5027,173.1444,173.2842,8437.0
2016-12-15 12:50:00,198.25,198.33,198.02,198.26,9591.0,173.2493,173.3192,173.0483,173.258,9591.0
2016-12-15 13:00:00,198.27,198.48,198.21,198.28,13572.0,173.2667,173.4503,173.2143,173.2755,13572.0
2016-12-15 13:10:00,198.34,198.59,198.14,198.55,21098.0,173.3279,173.5464,173.1531,173.5114,21098.0
2016-12-15 13:20:00,198.55,198.8,198.51,198.57,14002.0,173.5114,173.7299,173.4765,173.5289,14002.0
2016-12-15 13:30:00,198.58,198.65,198.25,198.26,7035.0,173.5376,173.5988,173.2493,173.258,7035.0
2016-12-15 13:40:00,198.27,198.48,198.01,198.1,9134.0,173.2667,173.4503,173.0395,173.1182,9134.0
2016-12-15 13:50:00,198.03,198.14,197.77,198.03,17503.0,173.057,173.1531,172.8298,173.057,17503.0
2016-12-15 14:00:00,198.03,198.04,197.78,197.96,12107.0,173.057,173.0657,172.8385,172.9958,12107.0
2016-12-15 14:10:00,197.92,198.13,197.92,198.08,12144.0,172.9609,173.1444,172.9609,173.1007,12144.0
2016-12-15 14:20:00,198.03,198.04,197.48,197.81,29612.0,173.057,173.0657,172.5764,172.8648,29612.0
2016-12-15 14:30:00,197.84,198.06,197.83,198.06,14377.0,172.891,173.0832,172.8822,173.0832,14377.0
2016-12-15 14:40:00,197.96,198.02,197.86,197.98,8021.0,172.9958,173.0483,172.9084,173.0133,8021.0
2016-12-15 14:50:00,197.98,198.24,197.88,198.05,20331.0,173.0133,173.2405,172.9259,173.0745,20331.0
2016-12-15 15:00:00,197.99,198.25,197.95,198.0,14578.0,173.0221,173.2493,172.9871,173.0308,14578.0
2016-12-15 15:10:00,197.99,198.04,197.84,197.9,36596.0,173.0221,173.0657,172.891,172.9434,36596.0
2016-12-15 15:20:00,197.91,198.06,197.84,198.0,11529.0,172.9521,173.0832,172.891,173.0308,11529.0
2016-12-15 15:30:00,197.95,198.03,197.67,197.84,87639.0,172.9871,173.057,172.7424,172.891,87639.0
2016-12-15 15:40:00,197.85,198.05,197.77,197.8,94390.0,172.8997,173.0745,172.8298,172.856,94390.0
2016-12-15 15:50:00,197.79,198.04,197.74,197.96,111632.0,172.8473,173.0657,172.8036,172.9958,111632.0
2016-12-16 09:30:00,198.82,199.36,197.92,198.37,299853.0,173.7474,174.2193,172.9609,173.3541,299853.0
2016-12-16 09:40:00,198.38,198.53,196.81,197.0,37324.0,173.3629,173.494,171.9909,172.1569,37324.0
2016-12-16 09:50:00,196.98,197.08,196.11,196.28,40080.0,172.1394,172.2268,171.3791,171.5277,40080.0
2016-12-16 10:00:00,196.28,196.7,196.13,196.64,27628.0,171.5277,171.8947,171.3966,171.8423,27628.0
2016-12-16 10:10:00,196.66,197.42,196.58,196.98,49559.0,171.8598,172.5239,171.7899,172.1394,49559.0
2016-12-16 10:20:00,196.97,197.01,196.48,196.67,99350.0,172.1307,172.1656,171.7025,171.8685,99350.0
2016-12-16 10:30:00,196.64,196.78,196.21,196.49,46960.0,171.8423,171.9646,171.4665,171.7112,46960.0
2016-12-16 10:40:00,196.45,196.53,196.21,196.25,57862.0,171.6763,171.7462,171.4665,171.5015,57862.0
2016-12-16 10:50:00,196.31,196.37,196.03,196.03,20965.0,171.5539,171.6063,171.3092,171.3092,20965.0
2016-12-16 11:00:00,196.08,196.13,195.45,195.6,38698.0,171.3529,171.3966,170.8024,170.9334,38698.0
2016-12-16 11:10:00,195.63,195.97,195.63,195.94,20853.0,170.9597,171.2568,170.9597,171.2306,20853.0
2016-12-16 11:20:00,195.9,196.08,195.8,195.86,31842.0,171.1956,171.3529,171.1082,171.1607,31842.0
2016-12-16 11:30:00,195.86,196.0,195.8,195.87,27791.0,171.1607,171.283,171.1082,171.1694,27791.0
2016-12-16 11:40:00,195.82,195.93,195.74,195.85,50671.0,171.1257,171.2218,171.0558,171.1519,50671.0
2016-12-16 11:50:00,195.93,196.21,195.93,196.07,43981.0,171.2218,171.4665,171.2218,171.3442,43981.0
2016-12-16 12:00:00,196.07,196.14,195.94,196.12,35644.0,171.3442,171.4054,171.2306,171.3879,35644.0
2016-12-16 12:10:00,196.07,196.15,195.87,195.87,24638.0,171.3442,171.4141,171.1694,171.1694,24638.0
2016-12-16 12:20:00,195.9,195.99,195.87,195.87,30494.0,171.1956,171.2743,171.1694,171.1694,30494.0
2016-12-16 12:30:00,195.87,196.01,195.8,195.99,39550.0,171.1694,171.2917,171.1082,171.2743,39550.0
2016-12-16 12:40:00,196.01,196.04,195.86,195.99,26816.0,171.2917,171.318,171.1607,171.2743,26816.0
2016-12-16 12:50:00,195.96,196.14,195.91,196.09,29467.0,171.248,171.4054,171.2044,171.3617,29467.0
2016-12-16 13:00:00,196.06,196.11,195.98,196.03,16044.0,171.3354,171.3791,171.2655,171.3092,16044.0
2016-12-16 13:10:00,195.99,196.11,195.85,195.94,91162.0,171.2743,171.3791,171.1519,171.2306,91162.0
2016-12-16 13:20:00,195.96,195.96,195.78,195.8,41573.0,171.248,171.248,171.0907,171.1082,41573.0
2016-12-16 13:30:00,195.8,196.0,195.78,195.95,27479.0,171.1082,171.283,171.0907,171.2393,27479.0
2016-12-16 13:40:00,195.99,196.09,195.89,195.96,16985.0,171.2743,171.3617,171.1869,171.248,16985.0
2016-12-16 13:50:00,195.93,196.3,195.93,196.3,18776.0,171.2218,171.5452,171.2218,171.5452,18776.0
2016-12-16 14:00:00,196.29,196.38,196.07,196.35,35327.0,171.5364,171.6151,171.3442,171.5889,35327.0
2016-12-16 14:10:00,196.36,196.68,196.28,196.33,19960.0,171.5976,171.8773,171.5277,171.5714,19960.0
2016-12-16 14:20:00,196.31,196.6,196.22,196.56,13606.0,171.5539,171.8073,171.4753,171.7724,13606.0
2016-12-16 14:30:00,196.6,196.99,196.59,196.78,31577.0,171.8073,172.1482,171.7986,171.9646,31577.0
2016-12-16 14:40:00,196.75,197.2,196.75,197.1,26980.0,171.9384,172.3317,171.9384,172.2443,26980.0
2016-12-16 14:50:00,197.09,197.37,196.95,197.07,27385.0,172.2355,172.4802,172.1132,172.2181,27385.0
2016-12-16 15:00:00,197.07,197.08,196.39,196.41,30622.0,172.2181,172.2268,171.6238,171.6413,30622.0
2016-12-16 15:10:00,196.39,196.42,196.2,196.23,30667.0,171.6238,171.65,171.4578,171.484,30667.0
2016-12-16 15:20:00,196.23,196.33,196.09,196.15,26079.0,171.484,171.5714,171.3617,171.4141,26079.0
2016-12-16 15:30:00,196.18,196.54,196.08,196.38,35239.0,171.4403,171.7549,171.3529,171.6151,35239.0
2016-12-16 15:40:00,196.4,196.71,196.33,196.71,99686.0,171.6326,171.9035,171.5714,171.9035,99686.0
2016-12-16 15:50:00,196.68,196.86,196.44,196.68,285858.0,171.8773,172.0346,171.6675,171.8773,285858.0
2016-12-19 09:30:00,196.67,196.84,195.75,196.07,106164.0,171.8685,172.0171,171.0645,171.3442,106164.0
2016-12-19 09:40:00,196.19,197.12,195.96,196.84,28059.0,171.449,172.2618,171.248,172.0171,28059.0
2016-12-19 09:50:00,196.82,196.99,196.58,196.93,43952.0,171.9996,172.1482,171.7899,172.0957,43952.0
2016-12-19 10:00:00,196.82,197.38,196.79,197.24,41356.0,171.9996,172.489,171.9734,172.3666,41356.0
2016-12-19 10:10:00,197.24,197.5,197.06,197.34,25402.0,172.3666,172.5938,172.2093,172.454,25402.0
2016-12-19 10:20:00,197.27,197.27,196.67,197.0,45224.0,172.3928,172.3928,171.8685,172.1569,45224.0
2016-12-19 10:30:00,197.06,197.5,197.01,197.38,49026.0,172.2093,172.5938,172.1656,172.489,49026.0
2016-12-19 10:40:00,197.46,197.87,197.41,197.81,25656.0,172.5589,172.9172,172.5152,172.8648,25656.0
2016-12-19 10:50:00,197.88,197.97,197.36,197.39,31418.0,172.9259,173.0046,172.4715,172.4977,31418.0
2016-12-19 11:00:00,197.38,197.74,197.34,197.59,41349.0,172.489,172.8036,172.454,172.6725,41349.0
2016-12-19 11:10:00,197.56,198.07,197.36,197.4,76400.0,172.6463,173.092,172.4715,172.5065,76400.0
2016-12-19 11:20:00,197.43,197.43,196.4,196.47,15741.0,172.5327,172.5327,171.6326,171.6937,15741.0
2016-12-19 11:30:00,196.51,196.86,196.19,196.2,31925.0,171.7287,172.0346,171.449,171.4578,31925.0
2016-12-19 11:40:00,196.34,196.58,195.96,196.47,41681.0,171.5801,171.7899,171.248,171.6937,41681.0
2016-12-19 11:50:00,196.44,196.6,196.24,196.58,31882.0,171.6675,171.8073,171.4927,171.7899,31882.0
2016-12-19 12:00:00,196.51,196.91,196.47,196.91,9848.0,171.7287,172.0782,171.6937,172.0782,9848.0
2016-12-19 12:10:00,196.77,197.02,196.71,196.9,11490.0,171.9559,172.1744,171.9035,172.0695,11490.0
2016-12-19 12:20:00,197.01,197.34,196.87,196.91,25416.0,172.1656,172.454,172.0433,172.0782,25416.0
2016-12-19 12:30:00,196.94,197.23,196.7,197.23,17147.0,172.1045,172.3579,171.8947,172.3579,17147.0
2016-12-19 12:40:00,197.19,197.31,197.03,197.14,24440.0,172.3229,172.4278,172.1831,172.2792,24440.0
2016-12-19 12:50:00,197.17,197.35,196.96,197.14,13044.0,172.3055,172.4628,172.1219,172.2792,13044.0
2016-12-19 13:00:00,197.19,197.19,196.84,197.0,18733.0,172.3229,172.3229,172.0171,172.1569,18733.0
2016-12-19 13:10:00,196.99,197.16,196.91,196.96,13652.0,172.1482,172.2967,172.0782,172.1219,13652.0
2016-12-19 13:20:00,196.97,197.35,196.87,197.33,15391.0,172.1307,172.4628,172.0433,172.4453,15391.0
2016-12-19 13:30:00,197.3,197.3,196.92,197.06,16822.0,172.4191,172.4191,172.087,172.2093,16822.0
2016-12-19 13:40:00,197.04,197.33,196.94,197.33,20039.0,172.1919,172.4453,172.1045,172.4453,20039.0
2016-12-19 13:50:00,197.28,197.65,197.23,197.64,21062.0,172.4016,172.7249,172.3579,172.7162,21062.0
2016-12-19 14:00:00,197.68,197.83,197.23,197.39,24491.0,172.7511,172.8822,172.3579,172.4977,24491.0
2016-12-19 14:10:00,197.28,197.55,197.1,197.46,17895.0,172.4016,172.6375,172.2443,172.5589,17895.0
2016-12-19 14:20:00,197.5,197.69,197.49,197.58,12827.0,172.5938,172.7599,172.5851,172.6638,12827.0
2016-12-19 14:30:00,197.59,197.8,197.58,197.61,19395.0,172.6725,172.856,172.6638,172.69,19395.0
2016-12-19 14:40:00,197.56,197.63,197.22,197.29,17965.0,172.6463,172.7075,172.3492,172.4103,17965.0
2016-12-19 14:50:00,197.29,197.43,197.05,197.2,25943.0,172.4103,172.5327,172.2006,172.3317,25943.0
2016-12-19 15:00:00,197.3,197.3,197.13,197.18,14197.0,172.4191,172.4191,172.2705,172.3142,14197.0
2016-12-19 15:10:00,197.19,197.19,196.93,196.99,16467.0,172.3229,172.3229,172.0957,172.1482,16467.0
2016-12-19 15:20:00,196.98,197.13,196.85,197.04,55289.0,172.1394,172.2705,172.0258,172.1919,55289.0
2016-12-19 15:30:00,197.03,197.4,197.02,197.37,16089.0,172.1831,172.5065,172.1744,172.4802,16089.0
2016-12-19 15:40:00,197.37,197.47,197.33,197.41,35336.0,172.4802,172.5676,172.4453,172.5152,35336.0
2016-12-19 15:50:00,197.41,197.64,197.39,197.62,68790.0,172.5152,172.7162,172.4977,172.6987,68790.0
2016-12-20 09:30:00,198.92,199.49,197.75,198.47,126956.0,173.8348,174.3329,172.8123,173.4415,126956.0
2016-12-20 09:40:00,198.47,198.5,197.28,197.71,68612.0,173.4415,173.4677,172.4016,172.7774,68612.0
2016-12-20 09:50:00,197.86,198.31,197.77,197.86,45170.0,172.9084,173.3017,172.8298,172.9084,45170.0
2016-12-20 10:00:00,197.98,198.36,197.55,197.95,90304.0,173.0133,173.3454,172.6375,172.9871,90304.0
2016-12-20 10:10:00,197.91,198.21,197.52,197.56,44383.0,172.9521,173.2143,172.6113,172.6463,44383.0
2016-12-20 10:20:00,197.54,197.75,197.3,197.7,35204.0,172.6288,172.8123,172.4191,172.7686,35204.0
2016-12-20 10:30:00,197.75,198.09,197.68,197.95,65804.0,172.8123,173.1094,172.7511,172.9871,65804.0
2016-12-20 10:40:00,197.95,198.19,197.93,198.19,54352.0,172.9871,173.1968,172.9696,173.1968,54352.0
2016-12-20 10:50:00,198.19,198.3,197.96,198.01,54252.0,173.1968,173.293,172.9958,173.0395,54252.0
2016-12-20 11:00:00,198.05,198.37,198.02,198.17,27331.0,173.0745,173.3541,173.0483,173.1794,27331.0
2016-12-20 11:10:00,198.14,198.18,197.88,198.06,66521.0,173.1531,173.1881,172.9259,173.0832,66521.0
2016-12-20 11:20:00,198.06,198.08,197.64,197.9,30919.0,173.0832,173.1007,172.7162,172.9434,30919.0
2016-12-20 11:30:00,197.93,197.99,197.3,197.32,37965.0,172.9696,173.0221,172.4191,172.4365,37965.0
2016-12-20 11:40:00,197.32,197.47,196.86,197.06,81927.0,172.4365,172.5676,172.0346,172.2093,81927.0
2016-12-20 11:50:00,197.06,197.24,196.8,196.83,51221.0,172.2093,172.3666,171.9821,172.0083,51221.0
2016-12-20 12:00:00,196.8,196.85,196.62,196.65,39930.0,171.9821,172.0258,171.8248,171.851,39930.0
2016-12-20 12:10:00,196.65,196.77,196.56,196.64,34023.0,171.851,171.9559,171.7724,171.8423,34023.0
2016-12-20 12:20:00,196.67,196.78,196.55,196.72,33798.0,171.8685,171.9646,171.7636,171.9122,33798.0
2016-12-20 12:30:00,196.71,197.16,196.58,197.04,50284.0,171.9035,172.2967,171.7899,172.1919,50284.0
2016-12-20 12:40:00,197.05,197.07,196.86,196.93,21660.0,172.2006,172.2181,172.0346,172.0957,21660.0
2016-12-20 12:50:00,196.92,197.3,196.86,197.3,34907.0,172.087,172.4191,172.0346,172.4191,34907.0
2016-12-20 13:00:00,197.28,197.87,197.28,197.59,58279.0,172.4016,172.9172,172.4016,172.6725,58279.0
2016-12-20 13:10:00,197.59,198.31,197.59,197.87,105084.0,172.6725,173.3017,172.6725,172.9172,105084.0
2016-12-20 13:20:00,197.85,198.41,197.77,198.06,39686.0,172.8997,173.3891,172.8298,173.0832,39686.0
2016-12-20 13:30:00,198.12,198.2,197.18,197.42,75454.0,173.1357,173.2056,172.3142,172.5239,75454.0
2016-12-20 13:40:00,197.3,197.64,197.21,197.62,36819.0,172.4191,172.7162,172.3404,172.6987,36819.0
2016-12-20 13:50:00,197.62,197.86,197.55,197.84,60327.0,172.6987,172.9084,172.6375,172.891,60327.0
2016-12-20 14:00:00,197.89,198.12,197.8,197.8,39451.0,172.9347,173.1357,172.856,172.856,39451.0
2016-12-20 14:10:00,197.79,198.26,197.7,198.23,22072.0,172.8473,173.258,172.7686,173.2318,22072.0
2016-12-20 14:20:00,198.26,198.26,197.71,197.96,73965.0,173.258,173.258,172.7774,172.9958,73965.0
2016-12-20 14:30:00,197.96,198.09,197.75,197.91,37238.0,172.9958,173.1094,172.8123,172.9521,37238.0
2016-12-20 14:40:00,197.87,198.2,197.79,198.04,21021.0,172.9172,173.2056,172.8473,173.0657,21021.0
2016-12-20 14:50:00,198.06,198.16,197.86,197.95,42142.0,173.0832,173.1706,172.9084,172.9871,42142.0
2016-12-20 15:00:00,197.92,198.04,197.66,198.01,33388.0,172.9609,173.0657,172.7337,173.0395,33388.0
2016-12-20 15:10:00,198.02,198.02,197.75,197.97,47327.0,173.0483,173.0483,172.8123,173.0046,47327.0
2016-12-20 15:20:00,198.01,198.37,197.81,198.36,72138.0,173.0395,173.3541,172.8648,173.3454,72138.0
2016-12-20 15:30:00,198.36,198.78,198.31,198.76,77068.0,173.3454,173.7124,173.3017,173.6949,77068.0
2016-12-20 15:40:00,198.77,198.77,198.25,198.39,122296.0,173.7037,173.7037,173.2493,173.3716,122296.0
2016-12-20 15:50:00,198.38,198.87,198.1,198.86,216246.0,173.3629,173.7911,173.1182,173.7823,216246.0
2016-12-21 09:30:00,194.5,195.48,194.35,195.02,528031.0,169.9722,170.8286,169.8411,170.4266,528031.0
2016-12-21 09:40:00,195.03,195.97,192.35,193.17,701417.0,170.4353,171.2568,168.0933,168.8099,701417.0
2016-12-21 09:50:00,193.12,193.43,192.34,193.3,299561.0,168.7662,169.0371,168.0846,168.9235,299561.0
2016-12-21 10:00:00,193.34,193.64,192.78,193.62,237213.0,168.9584,169.2206,168.4691,169.2031,237213.0
2016-12-21 10:10:00,193.54,194.64,193.54,194.5,222851.0,169.1332,170.0945,169.1332,169.9722,222851.0
2016-12-21 10:20:00,194.49,194.51,193.66,193.75,138930.0,169.9634,169.9809,169.2381,169.3167,138930.0
2016-12-21 10:30:00,193.73,194.32,193.55,193.7,180650.0,169.2993,169.8149,169.142,169.2731,180650.0
2016-12-21 10:40:00,193.67,193.79,193.13,193.73,156994.0,169.2468,169.3517,168.7749,169.2993,156994.0
2016-12-21 10:50:00,193.72,193.91,193.46,193.91,136406.0,169.2905,169.4566,169.0633,169.4566,136406.0
2016-12-21 11:00:00,193.89,194.08,193.62,193.85,184167.0,169.4391,169.6051,169.2031,169.4041,184167.0
2016-12-21 11:10:00,193.85,194.05,193.57,193.84,104144.0,169.4041,169.5789,169.1594,169.3954,104144.0
2016-12-21 11:20:00,193.84,194.0,193.58,193.71,128166.0,169.3954,169.5352,169.1682,169.2818,128166.0
2016-12-21 11:30:00,193.74,193.89,193.56,193.69,62004.0,169.308,169.4391,169.1507,169.2643,62004.0
2016-12-21 11:40:00,193.66,193.87,193.5,193.57,159258.0,169.2381,169.4216,169.0983,169.1594,159258.0
2016-12-21 11:50:00,193.62,193.88,193.53,193.79,54373.0,169.2031,169.4304,169.1245,169.3517,54373.0
2016-12-21 12:00:00,193.77,194.0,193.65,193.74,55241.0,169.3342,169.5352,169.2294,169.308,55241.0
2016-12-21 12:10:00,193.77,194.19,193.74,194.03,48153.0,169.3342,169.7013,169.308,169.5614,48153.0
2016-12-21 12:20:00,194.04,194.43,193.87,194.29,68541.0,169.5702,169.911,169.4216,169.7886,68541.0
2016-12-21 12:30:00,194.29,194.37,194.12,194.2,23021.0,169.7886,169.8586,169.6401,169.71,23021.0
2016-12-21 12:40:00,194.18,194.19,193.85,193.94,65705.0,169.6925,169.7013,169.4041,169.4828,65705.0
2016-12-21 12:50:00,193.94,193.98,193.81,193.85,33009.0,169.4828,169.5177,169.3692,169.4041,33009.0
2016-12-21 13:00:00,193.84,193.96,193.82,193.88,135341.0,169.3954,169.5003,169.3779,169.4304,135341.0
2016-12-21 13:10:00,193.87,193.88,193.52,193.54,139695.0,169.4216,169.4304,169.1158,169.1332,139695.0
2016-12-21 13:20:00,193.53,193.68,193.5,193.6,115002.0,169.1245,169.2556,169.0983,169.1857,115002.0
2016-12-21 13:30:00,193.61,193.74,193.54,193.64,44533.0,169.1944,169.308,169.1332,169.2206,44533.0
2016-12-21 13:40:00,193.63,193.66,193.13,193.2,190132.0,169.2119,169.2381,168.7749,168.8361,190132.0
2016-12-21 13:50:00,193.21,193.31,192.96,193.27,58411.0,168.8448,168.9322,168.6264,168.8973,58411.0
2016-12-21 14:00:00,193.27,193.33,193.12,193.13,39922.0,168.8973,168.9497,168.7662,168.7749,39922.0
2016-12-21 14:10:00,193.16,193.18,193.0,193.18,44123.0,168.8011,168.8186,168.6613,168.8186,44123.0
2016-12-21 14:20:00,193.18,193.32,192.65,192.67,74720.0,168.8186,168.941,168.3555,168.3729,74720.0
2016-12-21 14:30:00,192.7,192.97,192.65,192.87,38295.0,168.3992,168.6351,168.3555,168.5477,38295.0
2016-12-21 14:40:00,192.86,192.87,192.65,192.74,71801.0,168.539,168.5477,168.3555,168.4341,71801.0
2016-12-21 14:50:00,192.7,192.87,192.65,192.82,66363.0,168.3992,168.5477,168.3555,168.504,66363.0
2016-12-21 15:00:00,192.8,192.93,192.52,192.54,62643.0,168.4865,168.6002,168.2419,168.2593,62643.0
2016-12-21 15:10:00,192.52,192.97,192.52,192.75,74258.0,168.2419,168.6351,168.2419,168.4429,74258.0
2016-12-21 15:20:00,192.75,192.81,192.51,192.62,142147.0,168.4429,168.4953,168.2331,168.3292,142147.0
2016-12-21 15:30:00,192.63,192.74,192.51,192.52,77237.0,168.338,168.4341,168.2331,168.2419,77237.0
2016-12-21 15:40:00,192.51,192.52,192.04,192.21,223294.0,168.2331,168.2419,167.8224,167.971,223294.0
2016-12-21 15:50:00,192.22,192.33,192.07,192.15,359350.0,167.9797,168.0758,167.8486,167.9185,359350.0
2016-12-22 09:30:00,192.24,192.37,191.57,192.27,182951.0,167.9972,168.1108,167.4117,168.0234,182951.0
2016-12-22 09:40:00,192.16,192.36,191.76,191.76,71956.0,167.9273,168.102,167.5777,167.5777,71956.0
2016-12-22 09:50:00,191.78,192.06,191.37,192.06,81982.0,167.5952,167.8399,167.2369,167.8399,81982.0
2016-12-22 10:00:00,192.04,192.17,191.63,191.7,49437.0,167.8224,167.936,167.4641,167.5253,49437.0
2016-12-22 10:10:00,191.64,191.82,191.56,191.6,47937.0,167.4728,167.6301,167.4029,167.4379,47937.0
2016-12-22 10:20:00,191.6,191.81,191.55,191.81,48733.0,167.4379,167.6214,167.3942,167.6214,48733.0
2016-12-22 10:30:00,191.78,191.96,191.76,191.95,32870.0,167.5952,167.7525,167.5777,167.7437,32870.0
2016-12-22 10:40:00,191.94,192.17,191.9,192.03,87704.0,167.735,167.936,167.7,167.8137,87704.0
2016-12-22 10:50:00,192.03,192.46,192.03,192.18,22144.0,167.8137,168.1894,167.8137,167.9447,22144.0
2016-12-22 11:00:00,192.18,192.24,191.88,192.0,71558.0,167.9447,167.9972,167.6826,167.7874,71558.0
2016-12-22 11:10:00,191.98,192.22,191.91,192.19,17241.0,167.77,167.9797,167.7088,167.9535,17241.0
2016-12-22 11:20:00,192.22,192.24,191.97,192.14,48042.0,167.9797,167.9972,167.7612,167.9098,48042.0
2016-12-22 11:30:00,192.18,192.2,192.04,192.14,24205.0,167.9447,167.9622,167.8224,167.9098,24205.0
2016-12-22 11:40:00,192.13,192.16,191.92,192.06,51978.0,167.901,167.9273,167.7175,167.8399,51978.0
2016-12-22 11:50:00,192.04,192.1,191.91,191.96,40292.0,167.8224,167.8748,167.7088,167.7525,40292.0
2016-12-22 12:00:00,191.95,191.99,191.4,191.49,43003.0,167.7437,167.7787,167.2631,167.3417,43003.0
2016-12-22 12:10:00,191.45,191.48,191.3,191.38,20282.0,167.3068,167.333,167.1757,167.2456,20282.0
2016-12-22 12:20:00,191.39,191.71,191.35,191.63,11526.0,167.2544,167.534,167.2194,167.4641,11526.0
2016-12-22 12:30:00,191.71,191.74,191.59,191.71,8710.0,167.534,167.5602,167.4291,167.534,8710.0
2016-12-22 12:40:00,191.71,191.85,191.71,191.8,15242.0,167.534,167.6563,167.534,167.6127,15242.0
2016-12-22 12:50:00,191.84,191.85,191.7,191.82,13551.0,167.6476,167.6563,167.5253,167.6301,13551.0
2016-12-22 13:00:00,191.8,192.01,191.72,191.86,37902.0,167.6127,167.7962,167.5427,167.6651,37902.0
2016-12-22 13:10:00,191.85,191.99,191.74,191.97,16184.0,167.6563,167.7787,167.5602,167.7612,16184.0
2016-12-22 13:20:00,191.98,192.07,191.84,191.94,6375.0,167.77,167.8486,167.6476,167.735,6375.0
2016-12-22 13:30:00,191.93,191.93,191.78,191.8,18407.0,167.7263,167.7263,167.5952,167.6127,18407.0
2016-12-22 13:40:00,191.81,192.0,191.79,191.98,17308.0,167.6214,167.7874,167.6039,167.77,17308.0
2016-12-22 13:50:00,191.99,192.04,191.89,192.0,14355.0,167.7787,167.8224,167.6913,167.7874,14355.0
2016-12-22 14:00:00,192.01,192.02,191.81,191.89,16714.0,167.7962,167.8049,167.6214,167.6913,16714.0
2016-12-22 14:10:00,191.89,191.91,191.75,191.88,19140.0,167.6913,167.7088,167.569,167.6826,19140.0
2016-12-22 14:20:00,191.87,191.95,191.83,191.88,18855.0,167.6738,167.7437,167.6389,167.6826,18855.0
2016-12-22 14:30:00,191.85,191.91,191.79,191.87,17671.0,167.6563,167.7088,167.6039,167.6738,17671.0
2016-12-22 14:40:00,191.89,191.93,191.75,191.78,28879.0,167.6913,167.7263,167.569,167.5952,28879.0
2016-12-22 14:50:00,191.78,191.82,191.59,191.6,28161.0,167.5952,167.6301,167.4291,167.4379,28161.0
2016-12-22 15:00:00,191.61,191.77,191.56,191.64,42233.0,167.4466,167.5864,167.4029,167.4728,42233.0
2016-12-22 15:10:00,191.61,191.63,191.56,191.58,17038.0,167.4466,167.4641,167.4029,167.4204,17038.0
2016-12-22 15:20:00,191.6,191.61,191.47,191.52,21893.0,167.4379,167.4466,167.3243,167.368,21893.0
2016-12-22 15:30:00,191.49,191.49,191.15,191.22,49481.0,167.3417,167.3417,167.0446,167.1058,49481.0
2016-12-22 15:40:00,191.22,191.25,191.05,191.07,79374.0,167.1058,167.132,166.9572,166.9747,79374.0
2016-12-22 15:50:00,191.07,191.09,190.78,190.89,200280.0,166.9747,166.9922,166.7213,166.8174,200280.0
2016-12-23 09:30:00,191.48,192.49,190.81,192.11,99140.0,167.333,168.2156,166.7475,167.8836,99140.0
2016-12-23 09:40:00,192.06,192.15,191.5,191.97,70506.0,167.8399,167.9185,167.3505,167.7612,70506.0
2016-12-23 09:50:00,191.88,192.04,191.69,191.91,65113.0,167.6826,167.8224,167.5165,167.7088,65113.0
2016-12-23 10:00:00,191.95,192.06,191.81,192.03,29783.0,167.7437,167.8399,167.6214,167.8137,29783.0
2016-12-23 10:10:00,192.0,192.09,191.93,191.97,141155.0,167.7874,167.8661,167.7263,167.7612,141155.0
2016-12-23 10:20:00,191.93,192.44,191.9,192.36,63809.0,167.7263,168.1719,167.7,168.102,63809.0
2016-12-23 10:30:00,192.42,192.58,192.22,192.37,94140.0,168.1545,168.2943,167.9797,168.1108,94140.0
2016-12-23 10:40:00,192.36,192.75,192.28,192.74,60311.0,168.102,168.4429,168.0321,168.4341,60311.0
2016-12-23 10:50:00,192.68,192.69,192.48,192.63,20062.0,168.3817,168.3904,168.2069,168.338,20062.0
2016-12-23 11:00:00,192.66,192.75,192.41,192.67,31526.0,168.3642,168.4429,168.1457,168.3729,31526.0
2016-12-23 11:10:00,192.65,192.74,192.62,192.65,23393.0,168.3555,168.4341,168.3292,168.3555,23393.0
2016-12-23 11:20:00,192.65,192.92,192.62,192.74,34538.0,168.3555,168.5914,168.3292,168.4341,34538.0
2016-12-23 11:30:00,192.75,192.89,192.66,192.88,17388.0,168.4429,168.5652,168.3642,168.5565,17388.0
2016-12-23 11:40:00,192.93,193.02,192.83,192.96,20633.0,168.6002,168.6788,168.5128,168.6264,20633.0
2016-12-23 11:50:00,192.95,192.95,192.56,192.66,14563.0,168.6176,168.6176,168.2768,168.3642,14563.0
2016-12-23 12:00:00,192.64,192.7,192.47,192.7,11865.0,168.3467,168.3992,168.1982,168.3992,11865.0
2016-12-23 12:10:00,192.7,192.76,192.62,192.62,11377.0,168.3992,168.4516,168.3292,168.3292,11377.0
2016-12-23 12:20:00,192.59,192.69,192.39,192.56,17945.0,168.303,168.3904,168.1283,168.2768,17945.0
2016-12-23 12:30:00,192.55,192.56,192.42,192.49,8640.0,168.2681,168.2768,168.1545,168.2156,8640.0
2016-12-23 12:40:00,192.49,192.52,192.43,192.51,10406.0,168.2156,168.2419,168.1632,168.2331,10406.0
2016-12-23 12:50:00,192.52,192.59,192.46,192.59,11614.0,168.2419,168.303,168.1894,168.303,11614.0
2016-12-23 13:00:00,192.56,192.56,192.39,192.44,26110.0,168.2768,168.2768,168.1283,168.1719,26110.0
2016-12-23 13:10:00,192.44,192.48,192.37,192.42,8594.0,168.1719,168.2069,168.1108,168.1545,8594.0
2016-12-23 13:20:00,192.42,192.54,192.36,192.45,19727.0,168.1545,168.2593,168.102,168.1807,19727.0
2016-12-23 13:30:00,192.39,192.55,192.38,192.42,8878.0,168.1283,168.2681,168.1195,168.1545,8878.0
2016-12-23 13:40:00,192.47,192.47,192.22,192.26,11305.0,168.1982,168.1982,167.9797,168.0146,11305.0
2016-12-23 13:50:00,192.26,192.3,192.13,192.18,13832.0,168.0146,168.0496,167.901,167.9447,13832.0
2016-12-23 14:00:00,192.18,192.25,192.03,192.07,12956.0,167.9447,168.0059,167.8137,167.8486,12956.0
2016-12-23 14:10:00,192.07,192.07,191.92,192.02,13027.0,167.8486,167.8486,167.7175,167.8049,13027.0
2016-12-23 14:20:00,192.0,192.09,191.88,191.95,12852.0,167.7874,167.8661,167.6826,167.7437,12852.0
2016-12-23 14:30:00,191.97,192.05,191.88,191.89,14795.0,167.7612,167.8311,167.6826,167.6913,14795.0
2016-12-23 14:40:00,191.87,191.93,191.76,191.76,9182.0,167.6738,167.7263,167.5777,167.5777,9182.0
2016-12-23 14:50:00,191.81,191.83,191.63,191.69,39036.0,167.6214,167.6389,167.4641,167.5165,39036.0
2016-12-23 15:00:00,191.66,191.7,191.53,191.59,30421.0,167.4903,167.5253,167.3767,167.4291,30421.0
2016-12-23 15:10:00,191.59,191.63,191.51,191.57,27880.0,167.4291,167.4641,167.3592,167.4117,27880.0
2016-12-23 15:20:00,191.57,191.62,191.46,191.46,40082.0,167.4117,167.4554,167.3155,167.3155,40082.0
2016-12-23 15:30:00,191.48,191.53,191.44,191.52,29216.0,167.333,167.3767,167.2981,167.368,29216.0
2016-12-23 15:40:00,191.52,191.74,191.49,191.73,50958.0,167.368,167.5602,167.3417,167.5515,50958.0
2016-12-23 15:50:00,191.73,191.94,191.68,191.83,143887.0,167.5515,167.735,167.5078,167.6389,143887.0
2016-12-27 09:30:00,191.97,192.0,191.12,191.59,100094.0,167.7612,167.7874,167.0184,167.4291,100094.0
2016-12-27 09:40:00,191.6,192.03,191.6,191.83,44960.0,167.4379,167.8137,167.4379,167.6389,44960.0
2016-12-27 09:50:00,191.83,192.1,191.49,191.49,51428.0,167.6389,167.8748,167.3417,167.3417,51428.0
2016-12-27 10:00:00,191.49,192.37,191.4,192.29,49510.0,167.3417,168.1108,167.2631,168.0409,49510.0
2016-12-27 10:10:00,192.29,192.52,192.25,192.41,28384.0,168.0409,168.2419,168.0059,168.1457,28384.0
2016-12-27 10:20:00,192.44,192.53,191.89,191.89,78916.0,168.1719,168.2506,167.6913,167.6913,78916.0
2016-12-27 10:30:00,191.85,192.1,191.72,192.09,19150.0,167.6563,167.8748,167.5427,167.8661,19150.0
2016-12-27 10:40:00,192.09,192.28,191.94,192.28,21154.0,167.8661,168.0321,167.735,168.0321,21154.0
2016-12-27 10:50:00,192.28,192.32,192.0,192.09,35138.0,168.0321,168.0671,167.7874,167.8661,35138.0
2016-12-27 11:00:00,192.04,192.15,191.85,192.15,41826.0,167.8224,167.9185,167.6563,167.9185,41826.0
2016-12-27 11:10:00,192.16,192.22,191.9,192.0,32680.0,167.9273,167.9797,167.7,167.7874,32680.0
2016-12-27 11:20:00,192.03,192.03,191.67,191.72,22270.0,167.8137,167.8137,167.499,167.5427,22270.0
2016-12-27 11:30:00,191.79,191.92,191.7,191.7,34140.0,167.6039,167.7175,167.5253,167.5253,34140.0
2016-12-27 11:40:00,191.7,191.75,191.42,191.5,25404.0,167.5253,167.569,167.2806,167.3505,25404.0
2016-12-27 11:50:00,191.47,191.62,191.43,191.43,15220.0,167.3243,167.4554,167.2893,167.2893,15220.0
2016-12-27 12:00:00,191.43,191.51,191.25,191.37,22324.0,167.2893,167.3592,167.132,167.2369,22324.0
2016-12-27 12:10:00,191.38,191.39,191.19,191.32,20110.0,167.2456,167.2544,167.0796,167.1932,20110.0
2016-12-27 12:20:00,191.35,191.47,191.3,191.37,24600.0,167.2194,167.3243,167.1757,167.2369,24600.0
2016-12-27 12:30:00,191.29,191.33,191.04,191.08,25330.0,167.167,167.2019,166.9485,166.9835,25330.0
2016-12-27 12:40:00,191.1,191.25,191.1,191.23,13172.0,167.0009,167.132,167.0009,167.1145,13172.0
2016-12-27 12:50:00,191.27,191.39,191.22,191.32,18454.0,167.1495,167.2544,167.1058,167.1932,18454.0
2016-12-27 13:00:00,191.33,191.4,191.24,191.29,14874.0,167.2019,167.2631,167.1233,167.167,14874.0
2016-12-27 13:10:00,191.3,191.39,191.23,191.38,14014.0,167.1757,167.2544,167.1145,167.2456,14014.0
2016-12-27 13:20:00,191.34,191.37,191.21,191.22,17784.0,167.2107,167.2369,167.0971,167.1058,17784.0
2016-12-27 13:30:00,191.23,191.41,191.18,191.4,15046.0,167.1145,167.2718,167.0708,167.2631,15046.0
2016-12-27 13:40:00,191.36,191.47,191.33,191.4,50042.0,167.2281,167.3243,167.2019,167.2631,50042.0
2016-12-27 13:50:00,191.39,191.39,191.25,191.25,10804.0,167.2544,167.2544,167.132,167.132,10804.0
2016-12-27 14:00:00,191.23,191.24,191.11,191.16,16268.0,167.1145,167.1233,167.0097,167.0534,16268.0
2016-12-27 14:10:00,191.23,191.37,191.15,191.33,10980.0,167.1145,167.2369,167.0446,167.2019,10980.0
2016-12-27 14:20:00,191.33,191.4,191.28,191.29,10016.0,167.2019,167.2631,167.1582,167.167,10016.0
2016-12-27 14:30:00,191.33,191.35,191.25,191.31,14554.0,167.2019,167.2194,167.132,167.1844,14554.0
2016-12-27 14:40:00,191.27,191.31,191.18,191.25,20326.0,167.1495,167.1844,167.0708,167.132,20326.0
2016-12-27 14:50:00,191.26,191.29,191.12,191.12,16950.0,167.1408,167.167,167.0184,167.0184,16950.0
2016-12-27 15:00:00,191.12,191.15,191.03,191.11,25218.0,167.0184,167.0446,166.9398,167.0097,25218.0
2016-12-27 15:10:00,191.08,191.08,190.92,190.95,42420.0,166.9835,166.9835,166.8436,166.8698,42420.0
2016-12-27 15:20:00,190.95,190.97,190.91,190.92,33800.0,166.8698,166.8873,166.8349,166.8436,33800.0
2016-12-27 15:30:00,190.91,190.92,190.8,190.92,47376.0,166.8349,166.8436,166.7388,166.8436,47376.0
2016-12-27 15:40:00,190.91,190.97,190.68,190.7,132750.0,166.8349,166.8873,166.6339,166.6514,132750.0
2016-12-27 15:50:00,190.69,190.77,190.51,190.55,226540.0,166.6426,166.7125,166.4853,166.5203,226540.0
2016-12-28 09:30:00,190.83,191.57,190.7,191.27,46768.0,166.765,167.4117,166.6514,167.1495,46768.0
2016-12-28 09:40:00,191.26,191.26,190.53,190.56,23989.0,167.1408,167.1408,166.5028,166.529,23989.0
2016-12-28 09:50:00,190.55,190.57,189.66,189.85,44166.0,166.5203,166.5378,165.7425,165.9086,44166.0
2016-12-28 10:00:00,189.81,190.23,189.32,190.22,29808.0,165.8736,166.2406,165.4454,166.2319,29808.0
2016-12-28 10:10:00,190.21,190.21,189.75,189.75,16684.0,166.2232,166.2232,165.8212,165.8212,16684.0
2016-12-28 10:20:00,189.72,189.87,189.58,189.84,11239.0,165.795,165.926,165.6726,165.8998,11239.0
2016-12-28 10:30:00,189.79,189.86,189.54,189.8,8923.0,165.8561,165.9173,165.6377,165.8649,8923.0
2016-12-28 10:40:00,189.74,189.86,189.6,189.69,12111.0,165.8124,165.9173,165.6901,165.7687,12111.0
2016-12-28 10:50:00,189.7,189.76,189.53,189.69,15186.0,165.7775,165.8299,165.6289,165.7687,15186.0
2016-12-28 11:00:00,189.71,189.77,189.51,189.54,8906.0,165.7862,165.8387,165.6114,165.6377,8906.0
2016-12-28 11:10:00,189.54,189.62,189.36,189.4,19066.0,165.6377,165.7076,165.4804,165.5153,19066.0
2016-12-28 11:20:00,189.4,189.7,189.4,189.7,11369.0,165.5153,165.7775,165.5153,165.7775,11369.0
2016-12-28 11:30:00,189.64,189.71,189.56,189.68,10465.0,165.725,165.7862,165.6551,165.76,10465.0
2016-12-28 11:40:00,189.71,189.8,189.6,189.79,11741.0,165.7862,165.8649,165.6901,165.8561,11741.0
2016-12-28 11:50:00,189.76,189.9,189.59,189.59,10286.0,165.8299,165.9523,165.6814,165.6814,10286.0
2016-12-28 12:00:00,189.59,189.59,189.11,189.29,19308.0,165.6814,165.6814,165.2619,165.4192,19308.0
2016-12-28 12:10:00,189.23,189.23,188.76,188.81,20028.0,165.3668,165.3668,164.956,164.9997,20028.0
2016-12-28 12:20:00,188.83,188.83,188.45,188.68,24230.0,165.0172,165.0172,164.6851,164.8861,24230.0
2016-12-28 12:30:00,188.66,188.71,188.47,188.48,9650.0,164.8686,164.9123,164.7026,164.7113,9650.0
2016-12-28 12:40:00,188.52,188.53,188.13,188.23,18911.0,164.7463,164.755,164.4055,164.4929,18911.0
2016-12-28 12:50:00,188.23,188.31,188.02,188.28,19585.0,164.4929,164.5628,164.3093,164.5366,19585.0
2016-12-28 13:00:00,188.3,188.35,188.12,188.23,20328.0,164.554,164.5977,164.3967,164.4929,20328.0
2016-12-28 13:10:00,188.25,188.32,188.15,188.15,9903.0,164.5103,164.5715,164.4229,164.4229,9903.0
2016-12-28 13:20:00,188.13,188.47,188.12,188.38,20199.0,164.4055,164.7026,164.3967,164.6239,20199.0
2016-12-28 13:30:00,188.4,188.63,188.39,188.63,28569.0,164.6414,164.8424,164.6327,164.8424,28569.0
2016-12-28 13:40:00,188.64,189.03,188.61,188.75,80545.0,164.8512,165.192,164.8249,164.9473,80545.0
2016-12-28 13:50:00,188.71,188.82,188.66,188.71,19506.0,164.9123,165.0085,164.8686,164.9123,19506.0
2016-12-28 14:00:00,188.68,188.9,188.57,188.9,44413.0,164.8861,165.0784,164.79,165.0784,44413.0
2016-12-28 14:10:00,188.88,188.98,188.62,188.86,38172.0,165.0609,165.1483,164.8337,165.0434,38172.0
2016-12-28 14:20:00,188.81,188.85,188.55,188.63,27045.0,164.9997,165.0347,164.7725,164.8424,27045.0
2016-12-28 14:30:00,188.66,188.92,188.39,188.43,16824.0,164.8686,165.0958,164.6327,164.6676,16824.0
2016-12-28 14:40:00,188.39,188.67,188.32,188.54,35997.0,164.6327,164.8774,164.5715,164.7638,35997.0
2016-12-28 14:50:00,188.53,188.72,188.41,188.72,27631.0,164.755,164.9211,164.6502,164.9211,27631.0
2016-12-28 15:00:00,188.7,188.7,188.47,188.5,20980.0,164.9036,164.9036,164.7026,164.7288,20980.0
2016-12-28 15:10:00,188.51,188.78,188.43,188.75,21408.0,164.7375,164.9735,164.6676,164.9473,21408.0
2016-12-28 15:20:00,188.77,188.82,188.63,188.7,24099.0,164.9648,165.0085,164.8424,164.9036,24099.0
2016-12-28 15:30:00,188.7,188.72,188.45,188.46,80806.0,164.9036,164.9211,164.6851,164.6939,80806.0
2016-12-28 15:40:00,188.46,188.65,188.24,188.53,79880.0,164.6939,164.8599,164.5016,164.755,79880.0
2016-12-28 15:50:00,188.55,188.71,188.43,188.45,120357.0,164.7725,164.9123,164.6676,164.6851,120357.0
2016-12-29 09:30:00,188.85,189.64,188.47,189.08,37381.0,165.0347,165.725,164.7026,165.2357,37381.0
2016-12-29 09:40:00,188.96,189.14,188.59,188.91,10197.0,165.1308,165.2881,164.8075,165.0871,10197.0
2016-12-29 09:50:00,188.87,189.02,188.5,188.5,22555.0,165.0521,165.1832,164.7288,164.7288,22555.0
2016-12-29 10:00:00,188.63,188.88,188.23,188.33,13554.0,164.8424,165.0609,164.4929,164.5802,13554.0
2016-12-29 10:10:00,188.48,188.59,188.14,188.4,17198.0,164.7113,164.8075,164.4142,164.6414,17198.0
2016-12-29 10:20:00,188.41,188.44,187.89,187.99,28211.0,164.6502,164.6764,164.1957,164.2831,28211.0
2016-12-29 10:30:00,187.99,188.06,187.77,187.87,34633.0,164.2831,164.3443,164.0909,164.1783,34633.0
2016-12-29 10:40:00,187.84,187.99,187.55,187.61,27900.0,164.152,164.2831,163.8986,163.951,27900.0
2016-12-29 10:50:00,187.52,187.61,187.23,187.29,20363.0,163.8724,163.951,163.619,163.6714,20363.0
2016-12-29 11:00:00,187.34,187.35,187.15,187.32,38398.0,163.7151,163.7238,163.5491,163.6976,38398.0
2016-12-29 11:10:00,187.32,187.47,187.11,187.21,14925.0,163.6976,163.8287,163.5141,163.6015,14925.0
2016-12-29 11:20:00,187.2,187.26,186.94,187.2,19484.0,163.5927,163.6452,163.3655,163.5927,19484.0
2016-12-29 11:30:00,187.29,187.35,187.08,187.17,16686.0,163.6714,163.7238,163.4879,163.5665,16686.0
2016-12-29 11:40:00,187.17,187.27,186.99,187.03,29451.0,163.5665,163.6539,163.4092,163.4442,29451.0
2016-12-29 11:50:00,187.04,187.11,186.93,186.98,22968.0,163.4529,163.5141,163.3568,163.4005,22968.0
2016-12-29 12:00:00,186.99,187.03,186.65,186.65,22592.0,163.4092,163.4442,163.1121,163.1121,22592.0
2016-12-29 12:10:00,186.65,186.98,186.42,186.98,25637.0,163.1121,163.4005,162.9111,163.4005,25637.0
2016-12-29 12:20:00,186.99,187.06,186.88,187.04,12059.0,163.4092,163.4704,163.3131,163.4529,12059.0
2016-12-29 12:30:00,186.99,187.05,186.71,186.71,22251.0,163.4092,163.4617,163.1645,163.1645,22251.0
2016-12-29 12:40:00,186.77,187.07,186.64,187.05,23720.0,163.217,163.4791,163.1034,163.4617,23720.0
2016-12-29 12:50:00,187.04,187.06,186.8,186.81,17499.0,163.4529,163.4704,163.2432,163.2519,17499.0
2016-12-29 13:00:00,186.88,187.0,186.83,186.94,15885.0,163.3131,163.418,163.2694,163.3655,15885.0
2016-12-29 13:10:00,186.92,187.01,186.77,186.86,22242.0,163.3481,163.4267,163.217,163.2956,22242.0
2016-12-29 13:20:00,186.92,186.98,186.8,186.89,12400.0,163.3481,163.4005,163.2432,163.3218,12400.0
2016-12-29 13:30:00,186.85,186.9,186.79,186.79,19514.0,163.2869,163.3306,163.2345,163.2345,19514.0
2016-12-29 13:40:00,186.79,186.92,186.68,186.89,21984.0,163.2345,163.3481,163.1383,163.3218,21984.0
2016-12-29 13:50:00,186.87,186.95,186.85,186.95,8401.0,163.3044,163.3743,163.2869,163.3743,8401.0
2016-12-29 14:00:00,186.95,187.19,186.93,187.19,42764.0,163.3743,163.584,163.3568,163.584,42764.0
2016-12-29 14:10:00,187.21,187.21,186.87,186.87,12854.0,163.6015,163.6015,163.3044,163.3044,12854.0
2016-12-29 14:20:00,186.95,187.04,186.86,186.87,11906.0,163.3743,163.4529,163.2956,163.3044,11906.0
2016-12-29 14:30:00,186.87,187.06,186.81,186.98,19645.0,163.3044,163.4704,163.2519,163.4005,19645.0
2016-12-29 14:40:00,186.92,187.03,186.83,186.95,12691.0,163.3481,163.4442,163.2694,163.3743,12691.0
2016-12-29 14:50:00,186.97,186.97,186.84,186.85,13331.0,163.3918,163.3918,163.2781,163.2869,13331.0
2016-12-29 15:00:00,186.87,186.98,186.81,186.88,14417.0,163.3044,163.4005,163.2519,163.3131,14417.0
2016-12-29 15:10:00,186.86,186.96,186.83,186.85,24844.0,163.2956,163.383,163.2694,163.2869,24844.0
2016-12-29 15:20:00,186.83,186.94,186.8,186.85,24500.0,163.2694,163.3655,163.2432,163.2869,24500.0
2016-12-29 15:30:00,186.85,186.96,186.83,186.92,34133.0,163.2869,163.383,163.2694,163.3481,34133.0
2016-12-29 15:40:00,186.91,186.99,186.89,186.98,45118.0,163.3393,163.4092,163.3218,163.4005,45118.0
2016-12-29 15:50:00,186.98,187.09,186.9,186.97,123289.0,163.4005,163.4966,163.3306,163.3918,123289.0
2016-12-30 09:30:00,187.8,187.96,187.26,187.45,48464.0,164.1171,164.2569,163.6452,163.8112,48464.0
2016-12-30 09:40:00,187.47,187.7,187.01,187.43,22760.0,163.8287,164.0297,163.4267,163.7937,22760.0
2016-12-30 09:50:00,187.53,187.53,186.6,186.74,46682.0,163.8811,163.8811,163.0684,163.1908,46682.0
2016-12-30 10:00:00,186.68,187.19,186.56,187.12,16060.0,163.1383,163.584,163.0335,163.5228,16060.0
2016-12-30 10:10:00,187.09,187.19,186.87,187.04,11421.0,163.4966,163.584,163.3044,163.4529,11421.0
2016-12-30 10:20:00,186.95,187.05,186.63,186.86,10249.0,163.3743,163.4617,163.0946,163.2956,10249.0
2016-12-30 10:30:00,186.93,187.11,186.74,186.82,12927.0,163.3568,163.5141,163.1908,163.2607,12927.0
2016-12-30 10:40:00,186.81,186.93,186.62,186.79,12922.0,163.2519,163.3568,163.0859,163.2345,12922.0
2016-12-30 10:50:00,186.77,186.78,186.34,186.74,36768.0,163.217,163.2257,162.8412,163.1908,36768.0
2016-12-30 11:00:00,186.74,186.81,186.56,186.59,22426.0,163.1908,163.2519,163.0335,163.0597,22426.0
2016-12-30 11:10:00,186.59,186.74,186.54,186.7,7624.0,163.0597,163.1908,163.016,163.1558,7624.0
2016-12-30 11:20:00,186.66,186.82,186.65,186.7,22245.0,163.1208,163.2607,163.1121,163.1558,22245.0
2016-12-30 11:30:00,186.65,186.85,186.65,186.74,8536.0,163.1121,163.2869,163.1121,163.1908,8536.0
2016-12-30 11:40:00,186.74,186.91,186.71,186.9,12739.0,163.1908,163.3393,163.1645,163.3306,12739.0
2016-12-30 11:50:00,186.88,187.06,186.83,187.01,28188.0,163.3131,163.4704,163.2694,163.4267,28188.0
2016-12-30 12:00:00,187.01,187.01,186.74,186.88,18443.0,163.4267,163.4267,163.1908,163.3131,18443.0
2016-12-30 12:10:00,186.87,186.95,186.83,186.92,8633.0,163.3044,163.3743,163.2694,163.3481,8633.0
2016-12-30 12:20:00,186.9,186.98,186.74,186.74,8948.0,163.3306,163.4005,163.1908,163.1908,8948.0
2016-12-30 12:30:00,186.73,186.8,186.59,186.61,16022.0,163.182,163.2432,163.0597,163.0772,16022.0
2016-12-30 12:40:00,186.65,186.94,186.64,186.93,22779.0,163.1121,163.3655,163.1034,163.3568,22779.0
2016-12-30 12:50:00,186.94,186.94,186.72,186.85,9255.0,163.3655,163.3655,163.1733,163.2869,9255.0
2016-12-30 13:00:00,186.83,186.89,186.56,186.59,7823.0,163.2694,163.3218,163.0335,163.0597,7823.0
2016-12-30 13:10:00,186.58,186.79,186.58,186.75,11952.0,163.0509,163.2345,163.0509,163.1995,11952.0
2016-12-30 13:20:00,186.72,186.79,186.61,186.69,6826.0,163.1733,163.2345,163.0772,163.1471,6826.0
2016-12-30 13:30:00,186.62,186.71,186.55,186.7,9450.0,163.0859,163.1645,163.0247,163.1558,9450.0
2016-12-30 13:40:00,186.61,186.64,186.41,186.41,6340.0,163.0772,163.1034,162.9024,162.9024,6340.0
2016-12-30 13:50:00,186.48,186.52,186.27,186.27,40787.0,162.9635,162.9985,162.78,162.78,40787.0
2016-12-30 14:00:00,186.27,186.36,186.22,186.25,34178.0,162.78,162.8587,162.7363,162.7625,34178.0
2016-12-30 14:10:00,186.22,186.27,186.01,186.15,15963.0,162.7363,162.78,162.5528,162.6752,15963.0
2016-12-30 14:20:00,186.15,186.18,186.04,186.04,10039.0,162.6752,162.7014,162.579,162.579,10039.0
2016-12-30 14:30:00,186.02,186.05,185.95,186.0,17208.0,162.5616,162.5878,162.5004,162.5441,17208.0
2016-12-30 14:40:00,186.01,186.01,185.7,185.74,15121.0,162.5528,162.5528,162.2819,162.3169,15121.0
2016-12-30 14:50:00,185.7,185.87,185.67,185.85,19687.0,162.2819,162.4305,162.2557,162.413,19687.0
2016-12-30 15:00:00,185.83,185.94,185.79,185.92,18157.0,162.3955,162.4916,162.3606,162.4742,18157.0
2016-12-30 15:10:00,185.9,186.13,185.89,186.03,27332.0,162.4567,162.6577,162.4479,162.5703,27332.0
2016-12-30 15:20:00,186.07,186.2,186.0,186.2,28944.0,162.6052,162.7189,162.5441,162.7189,28944.0
2016-12-30 15:30:00,186.21,186.32,186.17,186.2,30147.0,162.7276,162.8237,162.6926,162.7189,30147.0
2016-12-30 15:40:00,186.18,186.18,185.81,185.81,43249.0,162.7014,162.7014,162.378,162.378,43249.0
2016-12-30 15:50:00,185.83,186.25,185.78,186.24,160742.0,162.3955,162.7625,162.3518,162.7538,160742.0
2017-01-03 09:30:00,186.78,187.37,186.57,186.8,56637.0,163.2257,163.7413,163.0422,163.2432,56637.0
2017-01-03 09:40:00,186.84,187.57,186.8,187.17,69574.0,163.2781,163.9161,163.2432,163.5665,69574.0
2017-01-03 09:50:00,187.12,187.64,187.03,187.56,21541.0,163.5228,163.9773,163.4442,163.9073,21541.0
2017-01-03 10:00:00,187.65,189.34,187.42,189.19,156501.0,163.986,165.4629,163.785,165.3318,156501.0
2017-01-03 10:10:00,189.2,189.43,188.84,189.2,51999.0,165.3405,165.5415,165.0259,165.3405,51999.0
2017-01-03 10:20:00,189.22,189.67,188.76,189.6,61562.0,165.358,165.7513,164.956,165.6901,61562.0
2017-01-03 10:30:00,189.56,189.63,188.8,188.8,38422.0,165.6551,165.7163,164.991,164.991,38422.0
2017-01-03 10:40:00,188.8,188.84,187.89,187.89,18672.0,164.991,165.0259,164.1957,164.1957,18672.0
2017-01-03 10:50:00,188.02,188.17,187.54,187.62,24907.0,164.3093,164.4404,163.8899,163.9598,24907.0
2017-01-03 11:00:00,187.57,187.73,187.35,187.39,22840.0,163.9161,164.0559,163.7238,163.7588,22840.0
2017-01-03 11:10:00,187.38,187.48,187.01,187.01,13464.0,163.75,163.8374,163.4267,163.4267,13464.0
2017-01-03 11:20:00,187.09,187.48,187.01,187.29,11967.0,163.4966,163.8374,163.4267,163.6714,11967.0
2017-01-03 11:30:00,187.25,187.39,187.15,187.31,15140.0,163.6364,163.7588,163.5491,163.6889,15140.0
2017-01-03 11:40:00,187.23,187.45,187.14,187.41,19760.0,163.619,163.8112,163.5403,163.7763,19760.0
2017-01-03 11:50:00,187.46,187.87,187.4,187.78,17077.0,163.82,164.1783,163.7675,164.0996,17077.0
2017-01-03 12:00:00,187.84,187.84,187.35,187.61,18804.0,164.152,164.152,163.7238,163.951,18804.0
2017-01-03 12:10:00,187.62,187.71,187.48,187.71,14870.0,163.9598,164.0384,163.8374,164.0384,14870.0
2017-01-03 12:20:00,187.7,187.91,187.62,187.78,43016.0,164.0297,164.2132,163.9598,164.0996,43016.0
2017-01-03 12:30:00,187.63,187.63,187.35,187.35,9209.0,163.9685,163.9685,163.7238,163.7238,9209.0
2017-01-03 12:40:00,187.31,187.32,186.83,186.97,9021.0,163.6889,163.6976,163.2694,163.3918,9021.0
2017-01-03 12:50:00,186.96,186.97,186.86,186.96,18309.0,163.383,163.3918,163.2956,163.383,18309.0
2017-01-03 13:00:00,186.93,187.16,186.85,187.08,29206.0,163.3568,163.5578,163.2869,163.4879,29206.0
2017-01-03 13:10:00,187.0,187.44,187.0,187.3,15449.0,163.418,163.8025,163.418,163.6801,15449.0
2017-01-03 13:20:00,187.35,187.45,187.3,187.32,4775.0,163.7238,163.8112,163.6801,163.6976,4775.0
2017-01-03 13:30:00,187.3,187.36,187.19,187.2,2350.0,163.6801,163.7326,163.584,163.5927,2350.0
2017-01-03 13:40:00,187.15,187.15,186.9,186.9,8915.0,163.5491,163.5491,163.3306,163.3306,8915.0
2017-01-03 13:50:00,186.92,187.15,186.9,187.07,14290.0,163.3481,163.5491,163.3306,163.4791,14290.0
2017-01-03 14:00:00,187.08,187.41,187.07,187.34,20510.0,163.4879,163.7763,163.4791,163.7151,20510.0
2017-01-03 14:10:00,187.32,187.47,187.26,187.35,10168.0,163.6976,163.8287,163.6452,163.7238,10168.0
2017-01-03 14:20:00,187.42,187.52,187.3,187.41,8251.0,163.785,163.8724,163.6801,163.7763,8251.0
2017-01-03 14:30:00,187.34,187.36,187.0,187.02,13074.0,163.7151,163.7326,163.418,163.4354,13074.0
2017-01-03 14:40:00,187.02,187.36,187.01,187.3,17899.0,163.4354,163.7326,163.4267,163.6801,17899.0
2017-01-03 14:50:00,187.28,187.59,187.24,187.3,23341.0,163.6627,163.9336,163.6277,163.6801,23341.0
2017-01-03 15:00:00,187.36,187.5,187.27,187.27,34081.0,163.7326,163.8549,163.6539,163.6539,34081.0
2017-01-03 15:10:00,187.31,187.36,187.1,187.22,14561.0,163.6889,163.7326,163.5054,163.6102,14561.0
2017-01-03 15:20:00,187.18,187.21,186.94,187.08,22969.0,163.5753,163.6015,163.3655,163.4879,22969.0
2017-01-03 15:30:00,187.13,187.25,186.98,187.21,31573.0,163.5316,163.6364,163.4005,163.6015,31573.0
2017-01-03 15:40:00,187.22,187.45,187.07,187.36,68166.0,163.6102,163.8112,163.4791,163.7326,68166.0
2017-01-03 15:50:00,187.39,187.75,187.33,187.57,186424.0,163.7588,164.0734,163.7064,163.9161,186424.0
2017-01-04 09:30:00,188.5,189.25,188.5,188.68,58369.0,164.7288,165.3842,164.7288,164.8861,58369.0
2017-01-04 09:40:00,188.7,188.98,188.57,188.64,42151.0,164.9036,165.1483,164.79,164.8512,42151.0
2017-01-04 09:50:00,188.79,188.79,188.11,188.42,35777.0,164.9822,164.9822,164.388,164.6589,35777.0
2017-01-04 10:00:00,188.36,188.49,187.66,187.74,23778.0,164.6065,164.7201,163.9947,164.0646,23778.0
2017-01-04 10:10:00,187.71,187.71,187.36,187.37,20593.0,164.0384,164.0384,163.7326,163.7413,20593.0
2017-01-04 10:20:00,187.43,188.02,187.39,187.48,15732.0,163.7937,164.3093,163.7588,163.8374,15732.0
2017-01-04 10:30:00,187.48,188.05,187.48,188.03,14847.0,163.8374,164.3356,163.8374,164.3181,14847.0
2017-01-04 10:40:00,188.02,188.31,187.85,188.28,13519.0,164.3093,164.5628,164.1608,164.5366,13519.0
2017-01-04 10:50:00,188.26,188.28,188.03,188.03,15042.0,164.5191,164.5366,164.3181,164.3181,15042.0
2017-01-04 11:00:00,188.08,188.22,187.97,187.97,18809.0,164.3618,164.4841,164.2656,164.2656,18809.0
2017-01-04 11:10:00,187.94,187.97,187.62,187.82,37107.0,164.2394,164.2656,163.9598,164.1346,37107.0
2017-01-04 11:20:00,187.83,187.97,187.77,187.83,9899.0,164.1433,164.2656,164.0909,164.1433,9899.0
2017-01-04 11:30:00,187.9,188.37,187.86,188.27,17968.0,164.2045,164.6152,164.1695,164.5278,17968.0
2017-01-04 11:40:00,188.27,188.88,188.15,188.49,51235.0,164.5278,165.0609,164.4229,164.7201,51235.0
2017-01-04 11:50:00,188.53,188.94,188.48,188.8,32743.0,164.755,165.1133,164.7113,164.991,32743.0
2017-01-04 12:00:00,188.76,188.91,188.67,188.78,18089.0,164.956,165.0871,164.8774,164.9735,18089.0
2017-01-04 12:10:00,188.76,188.81,188.51,188.66,23188.0,164.956,164.9997,164.7375,164.8686,23188.0
2017-01-04 12:20:00,188.66,188.93,188.62,188.88,17041.0,164.8686,165.1046,164.8337,165.0609,17041.0
2017-01-04 12:30:00,188.86,188.89,188.67,188.77,11238.0,165.0434,165.0696,164.8774,164.9648,11238.0
2017-01-04 12:40:00,188.83,188.83,188.53,188.68,15978.0,165.0172,165.0172,164.755,164.8861,15978.0
2017-01-04 12:50:00,188.67,188.75,188.56,188.57,11042.0,164.8774,164.9473,164.7812,164.79,11042.0
2017-01-04 13:00:00,188.58,188.73,188.53,188.53,8829.0,164.7987,164.9298,164.755,164.755,8829.0
2017-01-04 13:10:00,188.6,188.66,188.37,188.45,14766.0,164.8162,164.8686,164.6152,164.6851,14766.0
2017-01-04 13:20:00,188.47,188.67,188.44,188.6,22354.0,164.7026,164.8774,164.6764,164.8162,22354.0
2017-01-04 13:30:00,188.61,189.04,188.59,189.04,19878.0,164.8249,165.2007,164.8075,165.2007,19878.0
2017-01-04 13:40:00,189.02,189.21,188.84,189.21,47711.0,165.1832,165.3493,165.0259,165.3493,47711.0
2017-01-04 13:50:00,189.18,189.21,189.0,189.05,21542.0,165.3231,165.3493,165.1658,165.2094,21542.0
2017-01-04 14:00:00,189.03,189.15,188.94,189.03,26549.0,165.192,165.2968,165.1133,165.192,26549.0
2017-01-04 14:10:00,189.03,189.25,188.99,189.14,10827.0,165.192,165.3842,165.157,165.2881,10827.0
2017-01-04 14:20:00,189.14,189.4,189.12,189.17,27830.0,165.2881,165.5153,165.2706,165.3143,27830.0
2017-01-04 14:30:00,189.14,189.22,189.02,189.02,12307.0,165.2881,165.358,165.1832,165.1832,12307.0
2017-01-04 14:40:00,189.03,189.03,188.56,188.65,11501.0,165.192,165.192,164.7812,164.8599,11501.0
2017-01-04 14:50:00,188.66,188.67,188.45,188.58,13173.0,164.8686,164.8774,164.6851,164.7987,13173.0
2017-01-04 15:00:00,188.57,188.65,188.48,188.64,14514.0,164.79,164.8599,164.7113,164.8512,14514.0
2017-01-04 15:10:00,188.62,188.63,188.48,188.62,17097.0,164.8337,164.8424,164.7113,164.8337,17097.0
2017-01-04 15:20:00,188.6,188.6,188.46,188.5,20274.0,164.8162,164.8162,164.6939,164.7288,20274.0
2017-01-04 15:30:00,188.46,188.79,188.41,188.76,35554.0,164.6939,164.9822,164.6502,164.956,35554.0
2017-01-04 15:40:00,188.75,188.8,188.59,188.61,49271.0,164.9473,164.991,164.8075,164.8249,49271.0
2017-01-04 15:50:00,188.65,188.87,188.59,188.8,87247.0,164.8599,165.0521,164.8075,164.991,87247.0
2017-01-05 09:30:00,188.7,189.83,188.5,189.26,49857.0,164.9036,165.8911,164.7288,165.393,49857.0
2017-01-05 09:40:00,189.21,189.92,189.21,189.27,24555.0,165.3493,165.9697,165.3493,165.4017,24555.0
2017-01-05 09:50:00,189.35,189.95,189.21,189.53,41929.0,165.4716,165.996,165.3493,165.6289,41929.0
2017-01-05 10:00:00,189.65,189.82,189.12,189.79,48932.0,165.7338,165.8823,165.2706,165.8561,48932.0
2017-01-05 10:10:00,189.79,189.86,189.31,189.69,27608.0,165.8561,165.9173,165.4367,165.7687,27608.0
2017-01-05 10:20:00,189.66,190.17,189.59,190.07,39302.0,165.7425,166.1882,165.6814,166.1008,39302.0
2017-01-05 10:30:00,190.15,190.37,189.69,190.04,24105.0,166.1707,166.363,165.7687,166.0746,24105.0
2017-01-05 10:40:00,189.99,190.24,189.78,189.93,24039.0,166.0309,166.2494,165.8474,165.9785,24039.0
2017-01-05 10:50:00,190.0,190.05,189.7,189.9,15661.0,166.0396,166.0833,165.7775,165.9523,15661.0
2017-01-05 11:00:00,189.89,190.06,189.12,189.16,23309.0,165.9435,166.0921,165.2706,165.3056,23309.0
2017-01-05 11:10:00,189.17,189.29,188.96,189.25,18296.0,165.3143,165.4192,165.1308,165.3842,18296.0
2017-01-05 11:20:00,189.2,189.22,188.9,189.11,10318.0,165.3405,165.358,165.0784,165.2619,10318.0
2017-01-05 11:30:00,189.03,189.15,188.65,188.78,10065.0,165.192,165.2968,164.8599,164.9735,10065.0
2017-01-05 11:40:00,188.75,188.79,188.29,188.5,21016.0,164.9473,164.9822,164.5453,164.7288,21016.0
2017-01-05 11:50:00,188.61,188.61,188.28,188.54,14600.0,164.8249,164.8249,164.5366,164.7638,14600.0
2017-01-05 12:00:00,188.56,188.86,188.48,188.58,25002.0,164.7812,165.0434,164.7113,164.7987,25002.0
2017-01-05 12:10:00,188.53,189.05,188.35,188.96,24890.0,164.755,165.2094,164.5977,165.1308,24890.0
2017-01-05 12:20:00,188.95,188.95,188.65,188.73,51474.0,165.1221,165.1221,164.8599,164.9298,51474.0
2017-01-05 12:30:00,188.72,188.74,188.44,188.56,42513.0,164.9211,164.9385,164.6764,164.7812,42513.0
2017-01-05 12:40:00,188.59,188.64,188.19,188.59,66756.0,164.8075,164.8512,164.4579,164.8075,66756.0
2017-01-05 12:50:00,188.59,188.69,188.45,188.5,15949.0,164.8075,164.8948,164.6851,164.7288,15949.0
2017-01-05 13:00:00,188.5,188.75,188.39,188.72,14624.0,164.7288,164.9473,164.6327,164.9211,14624.0
2017-01-05 13:10:00,188.68,188.72,188.48,188.48,12909.0,164.8861,164.9211,164.7113,164.7113,12909.0
2017-01-05 13:20:00,188.55,188.56,188.25,188.4,8448.0,164.7725,164.7812,164.5103,164.6414,8448.0
2017-01-05 13:30:00,188.42,188.53,188.31,188.31,14067.0,164.6589,164.755,164.5628,164.5628,14067.0
2017-01-05 13:40:00,188.32,188.43,188.29,188.33,10448.0,164.5715,164.6676,164.5453,164.5802,10448.0
2017-01-05 13:50:00,188.32,188.43,188.28,188.35,8003.0,164.5715,164.6676,164.5366,164.5977,8003.0
2017-01-05 14:00:00,188.33,188.41,188.21,188.33,12476.0,164.5802,164.6502,164.4754,164.5802,12476.0
2017-01-05 14:10:00,188.27,188.52,188.27,188.33,9997.0,164.5278,164.7463,164.5278,164.5802,9997.0
2017-01-05 14:20:00,188.41,188.52,188.36,188.39,8296.0,164.6502,164.7463,164.6065,164.6327,8296.0
2017-01-05 14:30:00,188.4,188.41,188.25,188.29,9773.0,164.6414,164.6502,164.5103,164.5453,9773.0
2017-01-05 14:40:00,188.32,188.32,188.07,188.15,7440.0,164.5715,164.5715,164.353,164.4229,7440.0
2017-01-05 14:50:00,188.14,188.16,188.03,188.07,7915.0,164.4142,164.4317,164.3181,164.353,7915.0
2017-01-05 15:00:00,188.03,188.22,188.03,188.06,19507.0,164.3181,164.4841,164.3181,164.3443,19507.0
2017-01-05 15:10:00,188.08,188.2,187.95,188.09,15545.0,164.3618,164.4666,164.2482,164.3705,15545.0
2017-01-05 15:20:00,188.05,188.34,188.04,188.34,17172.0,164.3356,164.589,164.3268,164.589,17172.0
2017-01-05 15:30:00,188.26,188.29,188.11,188.24,40925.0,164.5191,164.5453,164.388,164.5016,40925.0
2017-01-05 15:40:00,188.25,188.32,188.1,188.26,36398.0,164.5103,164.5715,164.3793,164.5191,36398.0
2017-01-05 15:50:00,188.26,188.57,188.2,188.47,52235.0,164.5191,164.79,164.4666,164.7026,52235.0
2017-01-06 09:30:00,188.11,188.91,187.9,188.56,44943.0,164.388,165.0871,164.2045,164.7812,44943.0
2017-01-06 09:40:00,188.56,188.79,188.39,188.7,21651.0,164.7812,164.9822,164.6327,164.9036,21651.0
2017-01-06 09:50:00,188.81,189.4,188.75,189.39,20649.0,164.9997,165.5153,164.9473,165.5066,20649.0
2017-01-06 10:00:00,189.33,189.34,188.95,189.12,20576.0,165.4541,165.4629,165.1221,165.2706,20576.0
2017-01-06 10:10:00,189.18,189.31,188.88,188.95,20829.0,165.3231,165.4367,165.0609,165.1221,20829.0
2017-01-06 10:20:00,188.96,189.13,188.77,189.13,16241.0,165.1308,165.2794,164.9648,165.2794,16241.0
2017-01-06 10:30:00,189.11,189.25,188.75,189.04,21959.0,165.2619,165.3842,164.9473,165.2007,21959.0
2017-01-06 10:40:00,188.95,189.56,188.84,189.45,29561.0,165.1221,165.6551,165.0259,165.559,29561.0
2017-01-06 10:50:00,189.39,189.9,189.36,189.82,42393.0,165.5066,165.9523,165.4804,165.8823,42393.0
2017-01-06 11:00:00,189.86,190.13,189.73,190.08,28938.0,165.9173,166.1533,165.8037,166.1096,28938.0
2017-01-06 11:10:00,190.02,190.45,190.0,190.12,70656.0,166.0571,166.4329,166.0396,166.1445,70656.0
2017-01-06 11:20:00,190.15,190.28,189.78,190.13,47831.0,166.1707,166.2843,165.8474,166.1533,47831.0
2017-01-06 11:30:00,190.17,190.56,189.96,190.47,78117.0,166.1882,166.529,166.0047,166.4504,78117.0
2017-01-06 11:40:00,190.52,190.99,190.52,190.92,59471.0,166.4941,166.9048,166.4941,166.8436,59471.0
2017-01-06 11:50:00,190.95,191.37,190.78,191.24,38060.0,166.8698,167.2369,166.7213,167.1233,38060.0
2017-01-06 12:00:00,191.25,191.34,191.09,191.27,48046.0,167.132,167.2107,166.9922,167.1495,48046.0
2017-01-06 12:10:00,191.25,191.32,191.13,191.27,25399.0,167.132,167.1932,167.0271,167.1495,25399.0
2017-01-06 12:20:00,191.27,191.49,191.01,191.1,23075.0,167.1495,167.3417,166.9223,167.0009,23075.0
2017-01-06 12:30:00,191.06,191.44,191.04,191.44,17706.0,166.966,167.2981,166.9485,167.2981,17706.0
2017-01-06 12:40:00,191.34,191.42,191.02,191.05,29256.0,167.2107,167.2806,166.931,166.9572,29256.0
2017-01-06 12:50:00,191.01,191.09,190.87,191.04,11043.0,166.9223,166.9922,166.7999,166.9485,11043.0
2017-01-06 13:00:00,191.12,191.37,191.06,191.09,18939.0,167.0184,167.2369,166.966,166.9922,18939.0
2017-01-06 13:10:00,191.07,191.18,190.82,191.06,16077.0,166.9747,167.0708,166.7562,166.966,16077.0
2017-01-06 13:20:00,191.08,191.22,191.02,191.19,16888.0,166.9835,167.1058,166.931,167.0796,16888.0
2017-01-06 13:30:00,191.09,191.46,191.08,191.28,16560.0,166.9922,167.3155,166.9835,167.1582,16560.0
2017-01-06 13:40:00,191.31,191.65,191.31,191.48,25033.0,167.1844,167.4816,167.1844,167.333,25033.0
2017-01-06 13:50:00,191.43,191.67,191.31,191.31,17621.0,167.2893,167.499,167.1844,167.1844,17621.0
2017-01-06 14:00:00,191.34,191.55,191.27,191.51,30327.0,167.2107,167.3942,167.1495,167.3592,30327.0
2017-01-06 14:10:00,191.49,191.61,191.3,191.57,19708.0,167.3417,167.4466,167.1757,167.4117,19708.0
2017-01-06 14:20:00,191.53,191.74,191.33,191.37,51723.0,167.3767,167.5602,167.2019,167.2369,51723.0
2017-01-06 14:30:00,191.31,191.44,191.18,191.19,23328.0,167.1844,167.2981,167.0708,167.0796,23328.0
2017-01-06 14:40:00,191.14,191.28,191.04,191.21,18129.0,167.0359,167.1582,166.9485,167.0971,18129.0
2017-01-06 14:50:00,191.14,191.18,190.97,190.97,26156.0,167.0359,167.0708,166.8873,166.8873,26156.0
2017-01-06 15:00:00,190.96,191.37,190.86,191.25,22878.0,166.8786,167.2369,166.7912,167.132,22878.0
2017-01-06 15:10:00,191.17,191.27,190.9,190.9,26361.0,167.0621,167.1495,166.8262,166.8262,26361.0
2017-01-06 15:20:00,190.95,190.96,190.68,190.73,24810.0,166.8698,166.8786,166.6339,166.6776,24810.0
2017-01-06 15:30:00,190.7,190.77,190.6,190.73,33992.0,166.6514,166.7125,166.564,166.6776,33992.0
2017-01-06 15:40:00,190.71,190.77,190.3,190.38,72492.0,166.6601,166.7125,166.3018,166.3717,72492.0
2017-01-06 15:50:00,190.38,190.5,190.13,190.25,97646.0,166.3717,166.4766,166.1533,166.2581,97646.0
2017-01-09 09:30:00,189.58,189.83,189.01,189.71,47656.0,165.6726,165.8911,165.1745,165.7862,47656.0
2017-01-09 09:40:00,189.5,189.74,189.1,189.58,14237.0,165.6027,165.8124,165.2531,165.6726,14237.0
2017-01-09 09:50:00,189.63,189.92,189.39,189.61,19522.0,165.7163,165.9697,165.5066,165.6988,19522.0
2017-01-09 10:00:00,189.62,189.74,189.31,189.63,46270.0,165.7076,165.8124,165.4367,165.7163,46270.0
2017-01-09 10:10:00,189.62,189.84,189.44,189.6,51093.0,165.7076,165.8998,165.5503,165.6901,51093.0
2017-01-09 10:20:00,189.63,190.3,189.63,189.97,50326.0,165.7163,166.3018,165.7163,166.0134,50326.0
2017-01-09 10:30:00,189.88,190.32,189.86,190.15,38915.0,165.9348,166.3193,165.9173,166.1707,38915.0
2017-01-09 10:40:00,190.13,190.3,190.05,190.3,15924.0,166.1533,166.3018,166.0833,166.3018,15924.0
2017-01-09 10:50:00,190.3,190.53,190.25,190.4,24877.0,166.3018,166.5028,166.2581,166.3892,24877.0
2017-01-09 11:00:00,190.46,190.46,190.02,190.11,20225.0,166.4416,166.4416,166.0571,166.1358,20225.0
2017-01-09 11:10:00,190.12,190.24,189.98,190.08,18056.0,166.1445,166.2494,166.0222,166.1096,18056.0
2017-01-09 11:20:00,190.1,190.28,189.99,190.09,14668.0,166.127,166.2843,166.0309,166.1183,14668.0
2017-01-09 11:30:00,190.12,190.14,189.73,189.78,49171.0,166.1445,166.162,165.8037,165.8474,49171.0
2017-01-09 11:40:00,189.82,190.0,189.73,189.88,22508.0,165.8823,166.0396,165.8037,165.9348,22508.0
2017-01-09 11:50:00,189.86,190.09,189.83,190.07,17332.0,165.9173,166.1183,165.8911,166.1008,17332.0
2017-01-09 12:00:00,189.99,190.14,189.85,189.89,9918.0,166.0309,166.162,165.9086,165.9435,9918.0
2017-01-09 12:10:00,189.84,189.97,189.8,189.89,15101.0,165.8998,166.0134,165.8649,165.9435,15101.0
2017-01-09 12:20:00,189.84,190.02,189.81,190.01,6425.0,165.8998,166.0571,165.8736,166.0484,6425.0
2017-01-09 12:30:00,189.98,190.08,189.89,189.97,25422.0,166.0222,166.1096,165.9435,166.0134,25422.0
2017-01-09 12:40:00,189.99,190.09,189.91,190.03,25250.0,166.0309,166.1183,165.961,166.0659,25250.0
2017-01-09 12:50:00,190.0,190.33,189.98,190.27,8697.0,166.0396,166.328,166.0222,166.2756,8697.0
2017-01-09 13:00:00,190.31,190.32,190.0,190.06,18421.0,166.3106,166.3193,166.0396,166.0921,18421.0
2017-01-09 13:10:00,190.05,190.06,189.77,189.84,11112.0,166.0833,166.0921,165.8387,165.8998,11112.0
2017-01-09 13:20:00,189.78,189.84,189.35,189.46,16926.0,165.8474,165.8998,165.4716,165.5677,16926.0
2017-01-09 13:30:00,189.48,189.62,189.44,189.49,13053.0,165.5852,165.7076,165.5503,165.594,13053.0
2017-01-09 13:40:00,189.47,189.7,189.47,189.67,15893.0,165.5765,165.7775,165.5765,165.7513,15893.0
2017-01-09 13:50:00,189.68,189.92,189.67,189.76,19353.0,165.76,165.9697,165.7513,165.8299,19353.0
2017-01-09 14:00:00,189.8,189.84,189.5,189.51,14822.0,165.8649,165.8998,165.6027,165.6114,14822.0
2017-01-09 14:10:00,189.5,189.5,189.19,189.19,22075.0,165.6027,165.6027,165.3318,165.3318,22075.0
2017-01-09 14:20:00,189.16,189.41,189.09,189.4,12829.0,165.3056,165.5241,165.2444,165.5153,12829.0
2017-01-09 14:30:00,189.43,189.49,189.26,189.26,15870.0,165.5415,165.594,165.393,165.393,15870.0
2017-01-09 14:40:00,189.24,189.4,189.22,189.4,16961.0,165.3755,165.5153,165.358,165.5153,16961.0
2017-01-09 14:50:00,189.41,189.54,189.31,189.42,25156.0,165.5241,165.6377,165.4367,165.5328,25156.0
2017-01-09 15:00:00,189.4,189.73,189.4,189.61,27977.0,165.5153,165.8037,165.5153,165.6988,27977.0
2017-01-09 15:10:00,189.65,189.72,189.57,189.65,18233.0,165.7338,165.795,165.6639,165.7338,18233.0
2017-01-09 15:20:00,189.64,189.92,189.64,189.87,22454.0,165.725,165.9697,165.725,165.926,22454.0
2017-01-09 15:30:00,189.85,189.89,189.66,189.76,23707.0,165.9086,165.9435,165.7425,165.8299,23707.0
2017-01-09 15:40:00,189.79,189.86,189.6,189.6,36010.0,165.8561,165.9173,165.6901,165.6901,36010.0
2017-01-09 15:50:00,189.6,189.9,189.6,189.72,90136.0,165.6901,165.9523,165.6901,165.795,90136.0
2017-01-10 09:30:00,189.06,189.35,188.52,189.32,21950.0,165.2182,165.4716,164.7463,165.4454,21950.0
2017-01-10 09:40:00,189.25,189.65,189.05,189.12,54200.0,165.3842,165.7338,165.2094,165.2706,54200.0
2017-01-10 09:50:00,189.21,189.32,189.05,189.12,52151.0,165.3493,165.4454,165.2094,165.2706,52151.0
2017-01-10 10:00:00,189.21,189.39,189.11,189.39,26610.0,165.3493,165.5066,165.2619,165.5066,26610.0
2017-01-10 10:10:00,189.32,189.5,189.05,189.06,12083.0,165.4454,165.6027,165.2094,165.2182,12083.0
2017-01-10 10:20:00,189.16,189.26,188.95,188.96,21279.0,165.3056,165.393,165.1221,165.1308,21279.0
2017-01-10 10:30:00,189.03,189.3,188.85,188.85,21661.0,165.192,165.4279,165.0347,165.0347,21661.0
2017-01-10 10:40:00,188.85,188.93,188.65,188.77,19483.0,165.0347,165.1046,164.8599,164.9648,19483.0
2017-01-10 10:50:00,188.77,189.15,188.77,188.99,26413.0,164.9648,165.2968,164.9648,165.157,26413.0
2017-01-10 11:00:00,189.07,189.69,189.0,189.69,14060.0,165.2269,165.7687,165.1658,165.7687,14060.0
2017-01-10 11:10:00,189.68,189.9,189.55,189.55,23139.0,165.76,165.9523,165.6464,165.6464,23139.0
2017-01-10 11:20:00,189.54,189.63,189.22,189.25,19549.0,165.6377,165.7163,165.358,165.3842,19549.0
2017-01-10 11:30:00,189.24,189.33,188.78,189.11,45198.0,165.3755,165.4541,164.9735,165.2619,45198.0
2017-01-10 11:40:00,189.15,189.35,189.15,189.35,22251.0,165.2968,165.4716,165.2968,165.4716,22251.0
2017-01-10 11:50:00,189.35,189.41,189.15,189.19,16534.0,165.4716,165.5241,165.2968,165.3318,16534.0
2017-01-10 12:00:00,189.19,189.22,188.95,188.98,30575.0,165.3318,165.358,165.1221,165.1483,30575.0
2017-01-10 12:10:00,188.93,189.04,188.82,188.87,62572.0,165.1046,165.2007,165.0085,165.0521,62572.0
2017-01-10 12:20:00,188.93,189.13,188.93,189.1,15882.0,165.1046,165.2794,165.1046,165.2531,15882.0
2017-01-10 12:30:00,189.09,189.32,189.09,189.31,13575.0,165.2444,165.4454,165.2444,165.4367,13575.0
2017-01-10 12:40:00,189.31,189.39,189.17,189.17,7867.0,165.4367,165.5066,165.3143,165.3143,7867.0
2017-01-10 12:50:00,189.21,189.25,188.91,189.04,12921.0,165.3493,165.3842,165.0871,165.2007,12921.0
2017-01-10 13:00:00,189.02,189.07,188.73,188.75,8591.0,165.1832,165.2269,164.9298,164.9473,8591.0
2017-01-10 13:10:00,188.84,188.84,188.73,188.8,5861.0,165.0259,165.0259,164.9298,164.991,5861.0
2017-01-10 13:20:00,188.87,188.87,188.6,188.65,6408.0,165.0521,165.0521,164.8162,164.8599,6408.0
2017-01-10 13:30:00,188.64,188.65,188.55,188.6,8158.0,164.8512,164.8599,164.7725,164.8162,8158.0
2017-01-10 13:40:00,188.59,188.76,188.59,188.69,31694.0,164.8075,164.956,164.8075,164.8948,31694.0
2017-01-10 13:50:00,188.65,188.72,188.45,188.54,27848.0,164.8599,164.9211,164.6851,164.7638,27848.0
2017-01-10 14:00:00,188.47,188.57,188.35,188.35,18955.0,164.7026,164.79,164.5977,164.5977,18955.0
2017-01-10 14:10:00,188.38,188.54,188.35,188.54,7735.0,164.6239,164.7638,164.5977,164.7638,7735.0
2017-01-10 14:20:00,188.62,188.76,188.52,188.52,11319.0,164.8337,164.956,164.7463,164.7463,11319.0
2017-01-10 14:30:00,188.56,188.87,188.54,188.74,10698.0,164.7812,165.0521,164.7638,164.9385,10698.0
2017-01-10 14:40:00,188.74,188.79,188.57,188.66,6866.0,164.9385,164.9822,164.79,164.8686,6866.0
2017-01-10 14:50:00,188.68,188.68,188.52,188.59,11827.0,164.8861,164.8861,164.7463,164.8075,11827.0
2017-01-10 15:00:00,188.6,188.73,188.56,188.65,4791.0,164.8162,164.9298,164.7812,164.8599,4791.0
2017-01-10 15:10:00,188.71,188.85,188.71,188.73,19799.0,164.9123,165.0347,164.9123,164.9298,19799.0
2017-01-10 15:20:00,188.72,188.72,188.41,188.48,12301.0,164.9211,164.9211,164.6502,164.7113,12301.0
2017-01-10 15:30:00,188.45,188.8,188.45,188.68,34143.0,164.6851,164.991,164.6851,164.8861,34143.0
2017-01-10 15:40:00,188.68,188.78,188.57,188.72,25914.0,164.8861,164.9735,164.79,164.9211,25914.0
2017-01-10 15:50:00,188.72,188.75,188.41,188.43,114169.0,164.9211,164.9473,164.6502,164.6676,114169.0
2017-01-11 09:30:00,188.25,188.6,188.0,188.59,35836.0,164.5103,164.8162,164.2919,164.8075,35836.0
2017-01-11 09:40:00,188.56,188.89,188.24,188.88,22624.0,164.7812,165.0696,164.5016,165.0609,22624.0
2017-01-11 09:50:00,188.77,189.14,188.65,188.93,35463.0,164.9648,165.2881,164.8599,165.1046,35463.0
2017-01-11 10:00:00,188.93,188.98,188.63,188.75,21504.0,165.1046,165.1483,164.8424,164.9473,21504.0
2017-01-11 10:10:00,188.68,188.73,188.28,188.37,8701.0,164.8861,164.9298,164.5366,164.6152,8701.0
2017-01-11 10:20:00,188.37,188.54,188.26,188.44,7187.0,164.6152,164.7638,164.5191,164.6764,7187.0
2017-01-11 10:30:00,188.33,188.8,188.21,188.8,13568.0,164.5802,164.991,164.4754,164.991,13568.0
2017-01-11 10:40:00,188.74,188.9,188.58,188.76,7114.0,164.9385,165.0784,164.7987,164.956,7114.0
2017-01-11 10:50:00,188.75,188.76,188.45,188.64,15351.0,164.9473,164.956,164.6851,164.8512,15351.0
2017-01-11 11:00:00,188.62,188.76,188.45,188.5,10542.0,164.8337,164.956,164.6851,164.7288,10542.0
2017-01-11 11:10:00,188.51,188.68,188.46,188.58,6626.0,164.7375,164.8861,164.6939,164.7987,6626.0
2017-01-11 11:20:00,188.6,188.89,188.39,188.39,13640.0,164.8162,165.0696,164.6327,164.6327,13640.0
2017-01-11 11:30:00,188.46,188.61,188.24,188.55,26283.0,164.6939,164.8249,164.5016,164.7725,26283.0
2017-01-11 11:40:00,188.48,188.63,188.4,188.55,5260.0,164.7113,164.8424,164.6414,164.7725,5260.0
2017-01-11 11:50:00,188.63,189.35,188.54,189.21,12525.0,164.8424,165.4716,164.7638,165.3493,12525.0
2017-01-11 12:00:00,189.31,189.33,188.84,188.98,12388.0,165.4367,165.4541,165.0259,165.1483,12388.0
2017-01-11 12:10:00,189.04,189.12,188.53,188.53,21009.0,165.2007,165.2706,164.755,164.755,21009.0
2017-01-11 12:20:00,188.57,188.84,188.4,188.77,22145.0,164.79,165.0259,164.6414,164.9648,22145.0
2017-01-11 12:30:00,188.89,189.07,188.62,188.71,13237.0,165.0696,165.2269,164.8337,164.9123,13237.0
2017-01-11 12:40:00,188.69,188.79,188.47,188.67,17056.0,164.8948,164.9822,164.7026,164.8774,17056.0
2017-01-11 12:50:00,188.65,188.7,188.53,188.62,6318.0,164.8599,164.9036,164.755,164.8337,6318.0
2017-01-11 13:00:00,188.72,188.77,188.52,188.56,7884.0,164.9211,164.9648,164.7463,164.7812,7884.0
2017-01-11 13:10:00,188.56,188.57,188.24,188.47,17050.0,164.7812,164.79,164.5016,164.7026,17050.0
2017-01-11 13:20:00,188.45,188.61,188.25,188.27,8060.0,164.6851,164.8249,164.5103,164.5278,8060.0
2017-01-11 13:30:00,188.34,188.7,188.23,188.66,8990.0,164.589,164.9036,164.4929,164.8686,8990.0
2017-01-11 13:40:00,188.62,188.7,188.48,188.48,7525.0,164.8337,164.9036,164.7113,164.7113,7525.0
2017-01-11 13:50:00,188.42,188.75,188.42,188.55,13745.0,164.6589,164.9473,164.6589,164.7725,13745.0
2017-01-11 14:00:00,188.6,188.67,188.43,188.5,9566.0,164.8162,164.8774,164.6676,164.7288,9566.0
2017-01-11 14:10:00,188.5,188.69,188.42,188.69,12670.0,164.7288,164.8948,164.6589,164.8948,12670.0
2017-01-11 14:20:00,188.61,188.74,188.45,188.61,14409.0,164.8249,164.9385,164.6851,164.8249,14409.0
2017-01-11 14:30:00,188.5,188.75,188.49,188.7,19742.0,164.7288,164.9473,164.7201,164.9036,19742.0
2017-01-11 14:40:00,188.69,188.84,188.59,188.62,16391.0,164.8948,165.0259,164.8075,164.8337,16391.0
2017-01-11 14:50:00,188.74,188.83,188.66,188.76,7575.0,164.9385,165.0172,164.8686,164.956,7575.0
2017-01-11 15:00:00,188.82,189.13,188.8,188.8,29184.0,165.0085,165.2794,164.991,164.991,29184.0
2017-01-11 15:10:00,188.84,188.9,188.7,188.76,9466.0,165.0259,165.0784,164.9036,164.956,9466.0
2017-01-11 15:20:00,188.81,188.81,188.62,188.65,12395.0,164.9997,164.9997,164.8337,164.8599,12395.0
2017-01-11 15:30:00,188.67,189.2,188.64,189.15,29239.0,164.8774,165.3405,164.8512,165.2968,29239.0
2017-01-11 15:40:00,189.17,189.34,189.05,189.3,46317.0,165.3143,165.4629,165.2094,165.4279,46317.0
2017-01-11 15:50:00,189.3,189.44,189.11,189.25,94508.0,165.4279,165.5503,165.2619,165.3842,94508.0
2017-01-12 09:30:00,188.66,188.87,187.61,187.8,49398.0,164.8686,165.0521,163.951,164.1171,49398.0
2017-01-12 09:40:00,187.75,188.31,187.65,188.21,9538.0,164.0734,164.5628,163.986,164.4754,9538.0
2017-01-12 09:50:00,188.04,188.1,187.6,187.92,22454.0,164.3268,164.3793,163.9423,164.222,22454.0
2017-01-12 10:00:00,187.92,187.93,186.47,186.65,36780.0,164.222,164.2307,162.9548,163.1121,36780.0
2017-01-12 10:10:00,186.75,187.33,186.59,187.08,12562.0,163.1995,163.7064,163.0597,163.4879,12562.0
2017-01-12 10:20:00,187.13,187.2,186.89,187.18,15282.0,163.5316,163.5927,163.3218,163.5753,15282.0
2017-01-12 10:30:00,187.18,187.18,186.72,186.9,10723.0,163.5753,163.5753,163.1733,163.3306,10723.0
2017-01-12 10:40:00,186.96,187.42,186.9,187.15,11349.0,163.383,163.785,163.3306,163.5491,11349.0
2017-01-12 10:50:00,187.24,187.3,186.98,187.01,23504.0,163.6277,163.6801,163.4005,163.4267,23504.0
2017-01-12 11:00:00,187.05,187.05,186.69,186.88,24702.0,163.4617,163.4617,163.1471,163.3131,24702.0
2017-01-12 11:10:00,186.81,187.12,186.72,186.79,15711.0,163.2519,163.5228,163.1733,163.2345,15711.0
2017-01-12 11:20:00,186.88,187.08,186.82,187.08,13880.0,163.3131,163.4879,163.2607,163.4879,13880.0
2017-01-12 11:30:00,187.0,187.3,186.99,187.02,15185.0,163.418,163.6801,163.4092,163.4354,15185.0
2017-01-12 11:40:00,187.02,187.03,186.65,186.74,9248.0,163.4354,163.4442,163.1121,163.1908,9248.0
2017-01-12 11:50:00,186.7,186.8,186.34,186.35,22009.0,163.1558,163.2432,162.8412,162.8499,22009.0
2017-01-12 12:00:00,186.35,187.1,186.35,187.01,16077.0,162.8499,163.5054,162.8499,163.4267,16077.0
2017-01-12 12:10:00,186.94,187.22,186.87,187.15,5781.0,163.3655,163.6102,163.3044,163.5491,5781.0
2017-01-12 12:20:00,187.13,187.28,187.08,187.08,7896.0,163.5316,163.6627,163.4879,163.4879,7896.0
2017-01-12 12:30:00,187.07,187.26,186.93,186.94,8048.0,163.4791,163.6452,163.3568,163.3655,8048.0
2017-01-12 12:40:00,187.02,187.11,186.91,187.0,12340.0,163.4354,163.5141,163.3393,163.418,12340.0
2017-01-12 12:50:00,186.94,187.2,186.87,187.16,9103.0,163.3655,163.5927,163.3044,163.5578,9103.0
2017-01-12 13:00:00,187.17,187.52,187.15,187.52,21816.0,163.5665,163.8724,163.5491,163.8724,21816.0
2017-01-12 13:10:00,187.47,187.64,187.36,187.48,11116.0,163.8287,163.9773,163.7326,163.8374,11116.0
2017-01-12 13:20:00,187.4,187.5,187.27,187.28,17583.0,163.7675,163.8549,163.6539,163.6627,17583.0
2017-01-12 13:30:00,187.28,187.54,187.21,187.46,13359.0,163.6627,163.8899,163.6015,163.82,13359.0
2017-01-12 13:40:00,187.51,187.54,187.25,187.33,17346.0,163.8637,163.8899,163.6364,163.7064,17346.0
2017-01-12 13:50:00,187.33,187.33,187.1,187.28,11531.0,163.7064,163.7064,163.5054,163.6627,11531.0
2017-01-12 14:00:00,187.25,187.29,187.07,187.17,41840.0,163.6364,163.6714,163.4791,163.5665,41840.0
2017-01-12 14:10:00,187.15,187.31,187.06,187.27,37528.0,163.5491,163.6889,163.4704,163.6539,37528.0
2017-01-12 14:20:00,187.22,187.28,187.03,187.25,19587.0,163.6102,163.6627,163.4442,163.6364,19587.0
2017-01-12 14:30:00,187.26,187.6,187.23,187.55,23081.0,163.6452,163.9423,163.619,163.8986,23081.0
2017-01-12 14:40:00,187.57,187.65,187.39,187.39,26418.0,163.9161,163.986,163.7588,163.7588,26418.0
2017-01-12 14:50:00,187.44,187.55,187.36,187.44,21165.0,163.8025,163.8986,163.7326,163.8025,21165.0
2017-01-12 15:00:00,187.48,187.57,187.34,187.48,14696.0,163.8374,163.9161,163.7151,163.8374,14696.0
2017-01-12 15:10:00,187.47,187.49,187.26,187.27,15898.0,163.8287,163.8462,163.6452,163.6539,15898.0
2017-01-12 15:20:00,187.28,187.38,187.14,187.16,23580.0,163.6627,163.75,163.5403,163.5578,23580.0
2017-01-12 15:30:00,187.15,187.75,187.14,187.73,36478.0,163.5491,164.0734,163.5403,164.0559,36478.0
2017-01-12 15:40:00,187.75,187.83,187.49,187.78,39835.0,164.0734,164.1433,163.8462,164.0996,39835.0
2017-01-12 15:50:00,187.76,187.79,187.34,187.38,127485.0,164.0821,164.1083,163.7151,163.75,127485.0
2017-01-13 09:30:00,187.79,188.22,187.58,187.65,31424.0,164.1083,164.4841,163.9248,163.986,31424.0
2017-01-13 09:40:00,187.81,188.13,187.49,187.99,35687.0,164.1258,164.4055,163.8462,164.2831,35687.0
2017-01-13 09:50:00,188.16,188.37,187.64,187.84,19689.0,164.4317,164.6152,163.9773,164.152,19689.0
2017-01-13 10:00:00,187.79,188.3,187.71,188.3,27338.0,164.1083,164.554,164.0384,164.554,27338.0
2017-01-13 10:10:00,188.24,188.34,187.98,188.12,21128.0,164.5016,164.589,164.2744,164.3967,21128.0
2017-01-13 10:20:00,188.13,188.48,188.04,188.4,16138.0,164.4055,164.7113,164.3268,164.6414,16138.0
2017-01-13 10:30:00,188.46,188.63,188.21,188.35,11390.0,164.6939,164.8424,164.4754,164.5977,11390.0
2017-01-13 10:40:00,188.36,188.55,188.21,188.21,17008.0,164.6065,164.7725,164.4754,164.4754,17008.0
2017-01-13 10:50:00,188.28,188.29,187.91,187.93,6160.0,164.5366,164.5453,164.2132,164.2307,6160.0
2017-01-13 11:00:00,187.94,188.26,187.94,187.96,16427.0,164.2394,164.5191,164.2394,164.2569,16427.0
2017-01-13 11:10:00,187.95,188.47,187.95,188.39,30854.0,164.2482,164.7026,164.2482,164.6327,30854.0
2017-01-13 11:20:00,188.4,188.52,188.36,188.49,7401.0,164.6414,164.7463,164.6065,164.7201,7401.0
2017-01-13 11:30:00,188.5,188.7,188.5,188.56,11936.0,164.7288,164.9036,164.7288,164.7812,11936.0
2017-01-13 11:40:00,188.56,188.58,188.13,188.21,7341.0,164.7812,164.7987,164.4055,164.4754,7341.0
2017-01-13 11:50:00,188.17,188.26,187.88,187.88,10379.0,164.4404,164.5191,164.187,164.187,10379.0
2017-01-13 12:00:00,187.99,188.0,187.66,187.67,13601.0,164.2831,164.2919,163.9947,164.0035,13601.0
2017-01-13 12:10:00,187.67,187.71,187.29,187.32,24395.0,164.0035,164.0384,163.6714,163.6976,24395.0
2017-01-13 12:20:00,187.34,187.46,187.28,187.43,10730.0,163.7151,163.82,163.6627,163.7937,10730.0
2017-01-13 12:30:00,187.49,187.59,187.33,187.43,10069.0,163.8462,163.9336,163.7064,163.7937,10069.0
2017-01-13 12:40:00,187.37,187.46,187.1,187.16,9117.0,163.7413,163.82,163.5054,163.5578,9117.0
2017-01-13 12:50:00,187.15,187.44,187.15,187.3,15050.0,163.5491,163.8025,163.5491,163.6801,15050.0
2017-01-13 13:00:00,187.34,187.35,187.1,187.2,23581.0,163.7151,163.7238,163.5054,163.5927,23581.0
2017-01-13 13:10:00,187.25,187.37,187.2,187.36,10977.0,163.6364,163.7413,163.5927,163.7326,10977.0
2017-01-13 13:20:00,187.35,187.4,187.24,187.27,11904.0,163.7238,163.7675,163.6277,163.6539,11904.0
2017-01-13 13:30:00,187.3,187.33,187.11,187.32,15587.0,163.6801,163.7064,163.5141,163.6976,15587.0
2017-01-13 13:40:00,187.34,187.4,187.26,187.26,12934.0,163.7151,163.7675,163.6452,163.6452,12934.0
2017-01-13 13:50:00,187.31,187.48,187.27,187.29,16890.0,163.6889,163.8374,163.6539,163.6714,16890.0
2017-01-13 14:00:00,187.37,187.48,187.17,187.21,22093.0,163.7413,163.8374,163.5665,163.6015,22093.0
2017-01-13 14:10:00,187.24,187.24,186.78,186.88,23503.0,163.6277,163.6277,163.2257,163.3131,23503.0
2017-01-13 14:20:00,186.85,186.91,186.79,186.83,15776.0,163.2869,163.3393,163.2345,163.2694,15776.0
2017-01-13 14:30:00,186.75,187.19,186.73,186.93,20349.0,163.1995,163.584,163.182,163.3568,20349.0
2017-01-13 14:40:00,186.88,187.02,186.83,186.83,16635.0,163.3131,163.4354,163.2694,163.2694,16635.0
2017-01-13 14:50:00,186.83,186.98,186.73,186.91,20239.0,163.2694,163.4005,163.182,163.3393,20239.0
2017-01-13 15:00:00,186.91,186.94,186.83,186.9,22886.0,163.3393,163.3655,163.2694,163.3306,22886.0
2017-01-13 15:10:00,186.89,186.91,186.75,186.91,25830.0,163.3218,163.3393,163.1995,163.3393,25830.0
2017-01-13 15:20:00,186.91,186.93,186.78,186.81,33067.0,163.3393,163.3568,163.2257,163.2519,33067.0
2017-01-13 15:30:00,186.81,186.98,186.68,186.91,47389.0,163.2519,163.4005,163.1383,163.3393,47389.0
2017-01-13 15:40:00,186.9,187.09,186.89,186.98,62447.0,163.3306,163.4966,163.3218,163.4005,62447.0
2017-01-13 15:50:00,186.97,187.16,186.97,187.01,98244.0,163.3918,163.5578,163.3918,163.4267,98244.0
2017-01-17 09:30:00,186.12,186.4,184.44,184.5,109630.0,162.6489,162.8936,161.1808,161.2332,109630.0
2017-01-17 09:40:00,184.66,185.34,184.56,185.26,54094.0,161.3731,161.9673,161.2857,161.8974,54094.0
2017-01-17 09:50:00,185.28,185.31,184.5,184.5,49918.0,161.9149,161.9411,161.2332,161.2332,49918.0
2017-01-17 10:00:00,184.66,185.02,184.57,184.77,37327.0,161.3731,161.6877,161.2944,161.4692,37327.0
2017-01-17 10:10:00,184.77,185.43,184.45,185.3,41594.0,161.4692,162.046,161.1895,161.9324,41594.0
2017-01-17 10:20:00,185.3,185.89,185.12,185.59,19894.0,161.9324,162.4479,161.7751,162.1858,19894.0
2017-01-17 10:30:00,185.59,185.91,185.41,185.62,18415.0,162.1858,162.4654,162.0285,162.212,18415.0
2017-01-17 10:40:00,185.59,185.87,185.59,185.66,27025.0,162.1858,162.4305,162.1858,162.247,27025.0
2017-01-17 10:50:00,185.62,185.81,185.51,185.79,15172.0,162.212,162.378,162.1159,162.3606,15172.0
2017-01-17 11:00:00,185.82,186.0,185.6,185.97,12256.0,162.3868,162.5441,162.1945,162.5179,12256.0
2017-01-17 11:10:00,185.98,186.07,185.61,185.73,13319.0,162.5266,162.6052,162.2033,162.3081,13319.0
2017-01-17 11:20:00,185.78,186.05,185.51,185.96,29453.0,162.3518,162.5878,162.1159,162.5091,29453.0
2017-01-17 11:30:00,186.02,186.17,185.71,186.01,24212.0,162.5616,162.6926,162.2906,162.5528,24212.0
2017-01-17 11:40:00,186.0,186.55,186.0,186.51,36551.0,162.5441,163.0247,162.5441,162.9898,36551.0
2017-01-17 11:50:00,186.5,186.71,186.48,186.62,27920.0,162.981,163.1645,162.9635,163.0859,27920.0
2017-01-17 12:00:00,186.55,186.74,186.54,186.59,15304.0,163.0247,163.1908,163.016,163.0597,15304.0
2017-01-17 12:10:00,186.59,186.6,186.16,186.27,17789.0,163.0597,163.0684,162.6839,162.78,17789.0
2017-01-17 12:20:00,186.28,186.3,186.05,186.13,18095.0,162.7888,162.8062,162.5878,162.6577,18095.0
2017-01-17 12:30:00,186.13,186.21,186.0,186.0,12389.0,162.6577,162.7276,162.5441,162.5441,12389.0
2017-01-17 12:40:00,186.03,186.18,186.02,186.08,11553.0,162.5703,162.7014,162.5616,162.614,11553.0
2017-01-17 12:50:00,186.12,186.15,185.67,185.73,13555.0,162.6489,162.6752,162.2557,162.3081,13555.0
2017-01-17 13:00:00,185.74,186.01,185.67,185.87,18000.0,162.3169,162.5528,162.2557,162.4305,18000.0
2017-01-17 13:10:00,185.9,186.21,185.9,186.17,7047.0,162.4567,162.7276,162.4567,162.6926,7047.0
2017-01-17 13:20:00,186.27,186.38,186.24,186.25,7690.0,162.78,162.8762,162.7538,162.7625,7690.0
2017-01-17 13:30:00,186.19,186.36,186.19,186.26,8500.0,162.7101,162.8587,162.7101,162.7713,8500.0
2017-01-17 13:40:00,186.3,186.35,186.18,186.33,6396.0,162.8062,162.8499,162.7014,162.8325,6396.0
2017-01-17 13:50:00,186.3,186.4,186.26,186.31,13627.0,162.8062,162.8936,162.7713,162.815,13627.0
2017-01-17 14:00:00,186.27,186.4,186.19,186.33,10478.0,162.78,162.8936,162.7101,162.8325,10478.0
2017-01-17 14:10:00,186.27,186.46,186.27,186.27,9869.0,162.78,162.9461,162.78,162.78,9869.0
2017-01-17 14:20:00,186.24,186.24,186.0,186.11,9242.0,162.7538,162.7538,162.5441,162.6402,9242.0
2017-01-17 14:30:00,186.03,186.14,185.61,185.64,11822.0,162.5703,162.6664,162.2033,162.2295,11822.0
2017-01-17 14:40:00,185.67,185.92,185.64,185.85,15544.0,162.2557,162.4742,162.2295,162.413,15544.0
2017-01-17 14:50:00,185.84,185.89,185.58,185.89,14286.0,162.4043,162.4479,162.177,162.4479,14286.0
2017-01-17 15:00:00,185.89,185.92,185.46,185.66,18452.0,162.4479,162.4742,162.0722,162.247,18452.0
2017-01-17 15:10:00,185.6,185.78,185.59,185.71,26217.0,162.1945,162.3518,162.1858,162.2906,26217.0
2017-01-17 15:20:00,185.71,185.83,185.62,185.7,17408.0,162.2906,162.3955,162.212,162.2819,17408.0
2017-01-17 15:30:00,185.7,185.85,185.51,185.85,38782.0,162.2819,162.413,162.1159,162.413,38782.0
2017-01-17 15:40:00,185.8,185.97,185.74,185.92,31767.0,162.3693,162.5179,162.3169,162.4742,31767.0
2017-01-17 15:50:00,185.94,186.19,185.91,186.03,76078.0,162.4916,162.7101,162.4654,162.5703,76078.0
2017-01-18 09:30:00,186.44,186.67,185.75,186.33,21688.0,162.9286,163.1296,162.3256,162.8325,21688.0
2017-01-18 09:40:00,186.47,187.48,186.36,187.27,40577.0,162.9548,163.8374,162.8587,163.6539,40577.0
2017-01-18 09:50:00,187.18,187.31,186.96,187.06,17535.0,163.5753,163.6889,163.383,163.4704,17535.0
2017-01-18 10:00:00,187.05,187.16,186.67,186.72,15357.0,163.4617,163.5578,163.1296,163.1733,15357.0
2017-01-18 10:10:00,186.69,187.26,186.5,187.04,19032.0,163.1471,163.6452,162.981,163.4529,19032.0
2017-01-18 10:20:00,187.05,187.3,186.91,187.03,15214.0,163.4617,163.6801,163.3393,163.4442,15214.0
2017-01-18 10:30:00,187.09,187.67,187.05,187.61,11804.0,163.4966,164.0035,163.4617,163.951,11804.0
2017-01-18 10:40:00,187.62,187.62,187.2,187.25,15584.0,163.9598,163.9598,163.5927,163.6364,15584.0
2017-01-18 10:50:00,187.28,187.49,187.1,187.49,23419.0,163.6627,163.8462,163.5054,163.8462,23419.0
2017-01-18 11:00:00,187.41,187.64,187.34,187.41,20625.0,163.7763,163.9773,163.7151,163.7763,20625.0
2017-01-18 11:10:00,187.44,187.71,187.29,187.71,11197.0,163.8025,164.0384,163.6714,164.0384,11197.0
2017-01-18 11:20:00,187.7,187.97,187.5,187.55,25607.0,164.0297,164.2656,163.8549,163.8986,25607.0
2017-01-18 11:30:00,187.61,187.77,187.55,187.76,12068.0,163.951,164.0909,163.8986,164.0821,12068.0
2017-01-18 11:40:00,187.77,187.84,187.59,187.71,14894.0,164.0909,164.152,163.9336,164.0384,14894.0
2017-01-18 11:50:00,187.75,187.98,187.65,187.8,18752.0,164.0734,164.2744,163.986,164.1171,18752.0
2017-01-18 12:00:00,187.8,187.83,187.5,187.56,11101.0,164.1171,164.1433,163.8549,163.9073,11101.0
2017-01-18 12:10:00,187.56,187.74,187.52,187.67,10581.0,163.9073,164.0646,163.8724,164.0035,10581.0
2017-01-18 12:20:00,187.66,187.75,187.43,187.48,8402.0,163.9947,164.0734,163.7937,163.8374,8402.0
2017-01-18 12:30:00,187.51,187.55,187.34,187.38,13415.0,163.8637,163.8986,163.7151,163.75,13415.0
2017-01-18 12:40:00,187.33,187.41,187.2,187.24,8919.0,163.7064,163.7763,163.5927,163.6277,8919.0
2017-01-18 12:50:00,187.18,187.33,187.13,187.29,7973.0,163.5753,163.7064,163.5316,163.6714,7973.0
2017-01-18 13:00:00,187.33,187.36,187.24,187.28,12053.0,163.7064,163.7326,163.6277,163.6627,12053.0
2017-01-18 13:10:00,187.25,187.25,186.93,186.93,14342.0,163.6364,163.6364,163.3568,163.3568,14342.0
2017-01-18 13:20:00,186.9,186.96,186.8,186.94,10524.0,163.3306,163.383,163.2432,163.3655,10524.0
2017-01-18 13:30:00,186.93,186.96,186.73,186.79,10649.0,163.3568,163.383,163.182,163.2345,10649.0
2017-01-18 13:40:00,186.78,186.79,186.61,186.67,13157.0,163.2257,163.2345,163.0772,163.1296,13157.0
2017-01-18 13:50:00,186.67,186.79,186.62,186.62,19217.0,163.1296,163.2345,163.0859,163.0859,19217.0
2017-01-18 14:00:00,186.61,186.85,186.53,186.85,11837.0,163.0772,163.2869,163.0072,163.2869,11837.0
2017-01-18 14:10:00,186.8,186.81,186.65,186.81,8497.0,163.2432,163.2519,163.1121,163.2519,8497.0
2017-01-18 14:20:00,186.83,186.83,186.66,186.79,6486.0,163.2694,163.2694,163.1208,163.2345,6486.0
2017-01-18 14:30:00,186.79,186.9,186.72,186.83,13666.0,163.2345,163.3306,163.1733,163.2694,13666.0
2017-01-18 14:40:00,186.83,186.93,186.78,186.93,18091.0,163.2694,163.3568,163.2257,163.3568,18091.0
2017-01-18 14:50:00,186.9,187.12,186.9,187.05,12807.0,163.3306,163.5228,163.3306,163.4617,12807.0
2017-01-18 15:00:00,187.04,187.04,186.76,186.82,12545.0,163.4529,163.4529,163.2082,163.2607,12545.0
2017-01-18 15:10:00,186.85,186.89,186.76,186.89,9208.0,163.2869,163.3218,163.2082,163.3218,9208.0
2017-01-18 15:20:00,186.91,186.95,186.65,186.86,16753.0,163.3393,163.3743,163.1121,163.2956,16753.0
2017-01-18 15:30:00,186.87,187.15,186.77,187.15,9466.0,163.3044,163.5491,163.217,163.5491,9466.0
2017-01-18 15:40:00,187.16,187.39,187.07,187.29,27488.0,163.5578,163.7588,163.4791,163.6714,27488.0
2017-01-18 15:50:00,187.27,187.41,187.16,187.23,62842.0,163.6539,163.7763,163.5578,163.619,62842.0
2017-01-19 09:30:00,187.27,187.77,186.75,187.77,36010.0,163.6539,164.0909,163.1995,164.0909,36010.0
2017-01-19 09:40:00,187.64,188.1,187.63,187.89,33204.0,163.9773,164.3793,163.9685,164.1957,33204.0
2017-01-19 09:50:00,187.94,188.0,187.35,187.5,16405.0,164.2394,164.2919,163.7238,163.8549,16405.0
2017-01-19 10:00:00,187.35,187.55,187.01,187.09,15739.0,163.7238,163.8986,163.4267,163.4966,15739.0
2017-01-19 10:10:00,187.02,187.47,186.92,187.39,12698.0,163.4354,163.8287,163.3481,163.7588,12698.0
2017-01-19 10:20:00,187.37,187.67,187.1,187.51,15753.0,163.7413,164.0035,163.5054,163.8637,15753.0
2017-01-19 10:30:00,187.57,187.66,187.34,187.62,9405.0,163.9161,163.9947,163.7151,163.9598,9405.0
2017-01-19 10:40:00,187.57,187.62,187.33,187.38,9872.0,163.9161,163.9598,163.7064,163.75,9872.0
2017-01-19 10:50:00,187.39,187.43,187.14,187.34,12000.0,163.7588,163.7937,163.5403,163.7151,12000.0
2017-01-19 11:00:00,187.32,187.41,187.08,187.16,18999.0,163.6976,163.7763,163.4879,163.5578,18999.0
2017-01-19 11:10:00,187.17,187.27,186.99,187.05,23641.0,163.5665,163.6539,163.4092,163.4617,23641.0
2017-01-19 11:20:00,186.95,187.26,186.95,187.24,13502.0,163.3743,163.6452,163.3743,163.6277,13502.0
2017-01-19 11:30:00,187.17,187.31,186.97,186.98,7301.0,163.5665,163.6889,163.3918,163.4005,7301.0
2017-01-19 11:40:00,186.98,187.19,186.94,187.12,14991.0,163.4005,163.584,163.3655,163.5228,14991.0
2017-01-19 11:50:00,187.07,187.08,186.79,187.02,12307.0,163.4791,163.4879,163.2345,163.4354,12307.0
2017-01-19 12:00:00,187.07,187.29,186.82,187.11,21805.0,163.4791,163.6714,163.2607,163.5141,21805.0
2017-01-19 12:10:00,187.15,187.31,187.15,187.26,6369.0,163.5491,163.6889,163.5491,163.6452,6369.0
2017-01-19 12:20:00,187.25,187.27,187.0,187.05,4049.0,163.6364,163.6539,163.418,163.4617,4049.0
2017-01-19 12:30:00,187.07,187.15,187.01,187.02,9797.0,163.4791,163.5491,163.4267,163.4354,9797.0
2017-01-19 12:40:00,187.02,187.1,186.92,186.93,5985.0,163.4354,163.5054,163.3481,163.3568,5985.0
2017-01-19 12:50:00,186.91,187.0,186.81,186.91,23616.0,163.3393,163.418,163.2519,163.3393,23616.0
2017-01-19 13:00:00,186.91,186.99,186.83,186.88,11909.0,163.3393,163.4092,163.2694,163.3131,11909.0
2017-01-19 13:10:00,186.89,186.96,186.79,186.86,11524.0,163.3218,163.383,163.2345,163.2956,11524.0
2017-01-19 13:20:00,186.84,186.98,186.79,186.88,15397.0,163.2781,163.4005,163.2345,163.3131,15397.0
2017-01-19 13:30:00,186.86,186.95,186.76,186.85,13830.0,163.2956,163.3743,163.2082,163.2869,13830.0
2017-01-19 13:40:00,186.87,187.0,186.83,186.93,9577.0,163.3044,163.418,163.2694,163.3568,9577.0
2017-01-19 13:50:00,186.98,186.98,186.71,186.71,14685.0,163.4005,163.4005,163.1645,163.1645,14685.0
2017-01-19 14:00:00,186.68,186.74,185.97,185.97,13721.0,163.1383,163.1908,162.5179,162.5179,13721.0
2017-01-19 14:10:00,185.98,186.14,185.75,185.75,35032.0,162.5266,162.6664,162.3256,162.3256,35032.0
2017-01-19 14:20:00,185.75,186.4,185.68,186.4,21505.0,162.3256,162.8936,162.2644,162.8936,21505.0
2017-01-19 14:30:00,186.38,186.4,186.0,186.0,33353.0,162.8762,162.8936,162.5441,162.5441,33353.0
2017-01-19 14:40:00,186.0,186.25,185.9,186.15,16122.0,162.5441,162.7625,162.4567,162.6752,16122.0
2017-01-19 14:50:00,186.11,186.33,186.1,186.1,13543.0,162.6402,162.8325,162.6315,162.6315,13543.0
2017-01-19 15:00:00,186.14,186.21,185.88,186.11,13722.0,162.6664,162.7276,162.4392,162.6402,13722.0
2017-01-19 15:10:00,186.1,186.33,186.1,186.22,12445.0,162.6315,162.8325,162.6315,162.7363,12445.0
2017-01-19 15:20:00,186.2,186.47,186.19,186.38,44199.0,162.7189,162.9548,162.7101,162.8762,44199.0
2017-01-19 15:30:00,186.33,186.38,186.17,186.26,42277.0,162.8325,162.8762,162.6926,162.7713,42277.0
2017-01-19 15:40:00,186.27,186.37,186.05,186.26,40446.0,162.78,162.8674,162.5878,162.7713,40446.0
2017-01-19 15:50:00,186.26,186.46,186.12,186.17,100029.0,162.7713,162.9461,162.6489,162.6926,100029.0
2017-01-20 09:30:00,186.02,186.9,185.47,186.75,211017.0,162.5616,163.3306,162.0809,163.1995,211017.0
2017-01-20 09:40:00,186.84,187.0,186.02,186.05,60078.0,163.2781,163.418,162.5616,162.5878,60078.0
2017-01-20 09:50:00,186.08,186.44,185.92,186.02,43687.0,162.614,162.9286,162.4742,162.5616,43687.0
2017-01-20 10:00:00,186.01,186.09,185.16,185.16,81037.0,162.5528,162.6227,161.81,161.81,81037.0
2017-01-20 10:10:00,185.29,185.92,185.29,185.52,49402.0,161.9236,162.4742,161.9236,162.1246,49402.0
2017-01-20 10:20:00,185.6,185.91,184.89,185.18,67327.0,162.1945,162.4654,161.5741,161.8275,67327.0
2017-01-20 10:30:00,185.24,185.64,185.14,185.29,27620.0,161.8799,162.2295,161.7925,161.9236,27620.0
2017-01-20 10:40:00,185.26,185.65,185.2,185.36,21462.0,161.8974,162.2382,161.845,161.9848,21462.0
2017-01-20 10:50:00,185.37,185.43,185.18,185.32,30426.0,161.9935,162.046,161.8275,161.9498,30426.0
2017-01-20 11:00:00,185.41,185.41,184.84,184.87,29378.0,162.0285,162.0285,161.5304,161.5566,29378.0
2017-01-20 11:10:00,184.93,184.98,184.51,184.62,62669.0,161.609,161.6527,161.242,161.3381,62669.0
2017-01-20 11:20:00,184.63,185.12,184.37,184.99,51974.0,161.3468,161.7751,161.1196,161.6614,51974.0
2017-01-20 11:30:00,185.08,185.28,184.91,185.26,45247.0,161.7401,161.9149,161.5915,161.8974,45247.0
2017-01-20 11:40:00,185.25,185.53,185.21,185.26,56641.0,161.8887,162.1333,161.8537,161.8974,56641.0
2017-01-20 11:50:00,185.31,185.81,185.31,185.81,35098.0,161.9411,162.378,161.9411,162.378,35098.0
2017-01-20 12:00:00,185.77,185.96,185.07,185.68,23414.0,162.3431,162.5091,161.7314,162.2644,23414.0
2017-01-20 12:10:00,185.65,185.75,185.09,185.7,16780.0,162.2382,162.3256,161.7488,162.2819,16780.0
2017-01-20 12:20:00,185.61,185.69,185.1,185.2,22086.0,162.2033,162.2732,161.7576,161.845,22086.0
2017-01-20 12:30:00,185.16,185.23,184.51,184.77,40508.0,161.81,161.8712,161.242,161.4692,40508.0
2017-01-20 12:40:00,184.84,185.02,184.6,184.82,39799.0,161.5304,161.6877,161.3206,161.5129,39799.0
2017-01-20 12:50:00,184.82,184.87,184.5,184.78,21145.0,161.5129,161.5566,161.2332,161.4779,21145.0
2017-01-20 13:00:00,184.73,185.0,184.5,185.0,35398.0,161.4342,161.6702,161.2332,161.6702,35398.0
2017-01-20 13:10:00,185.05,185.47,184.98,185.47,6102.0,161.7139,162.0809,161.6527,162.0809,6102.0
2017-01-20 13:20:00,185.5,185.6,185.27,185.56,18494.0,162.1071,162.1945,161.9061,162.1596,18494.0
2017-01-20 13:30:00,185.54,185.68,185.35,185.36,18578.0,162.1421,162.2644,161.976,161.9848,18578.0
2017-01-20 13:40:00,185.34,185.67,185.32,185.34,12563.0,161.9673,162.2557,161.9498,161.9673,12563.0
2017-01-20 13:50:00,185.36,185.79,185.35,185.71,9353.0,161.9848,162.3606,161.976,162.2906,9353.0
2017-01-20 14:00:00,185.73,185.79,185.51,185.63,18373.0,162.3081,162.3606,162.1159,162.2207,18373.0
2017-01-20 14:10:00,185.64,185.67,185.49,185.55,13247.0,162.2295,162.2557,162.0984,162.1508,13247.0
2017-01-20 14:20:00,185.51,185.53,185.15,185.35,13065.0,162.1159,162.1333,161.8013,161.976,13065.0
2017-01-20 14:30:00,185.32,185.57,185.19,185.46,34150.0,161.9498,162.1683,161.8362,162.0722,34150.0
2017-01-20 14:40:00,185.48,185.62,185.26,185.44,16340.0,162.0897,162.212,161.8974,162.0547,16340.0
2017-01-20 14:50:00,185.44,185.6,185.37,185.6,25085.0,162.0547,162.1945,161.9935,162.1945,25085.0
2017-01-20 15:00:00,185.53,185.61,185.37,185.55,32446.0,162.1333,162.2033,161.9935,162.1508,32446.0
2017-01-20 15:10:00,185.61,185.71,185.31,185.44,16406.0,162.2033,162.2906,161.9411,162.0547,16406.0
2017-01-20 15:20:00,185.45,185.49,185.06,185.06,19464.0,162.0634,162.0984,161.7226,161.7226,19464.0
2017-01-20 15:30:00,185.08,185.69,185.03,185.69,37024.0,161.7401,162.2732,161.6964,162.2732,37024.0
2017-01-20 15:40:00,185.69,185.78,185.55,185.74,68175.0,162.2732,162.3518,162.1508,162.3169,68175.0
2017-01-20 15:50:00,185.73,186.0,185.67,185.82,211803.0,162.3081,162.5441,162.2557,162.3868,211803.0
2017-01-23 09:30:00,185.81,186.46,185.52,186.26,84269.0,162.378,162.9461,162.1246,162.7713,84269.0
2017-01-23 09:40:00,186.28,186.71,186.28,186.29,27695.0,162.7888,163.1645,162.7888,162.7975,27695.0
2017-01-23 09:50:00,186.29,186.36,185.96,186.08,27409.0,162.7975,162.8587,162.5091,162.614,27409.0
2017-01-23 10:00:00,186.09,186.22,185.77,185.78,21564.0,162.6227,162.7363,162.3431,162.3518,21564.0
2017-01-23 10:10:00,185.89,185.99,185.2,185.55,28478.0,162.4479,162.5353,161.845,162.1508,28478.0
2017-01-23 10:20:00,185.6,186.0,185.48,185.54,26477.0,162.1945,162.5441,162.0897,162.1421,26477.0
2017-01-23 10:30:00,185.43,185.49,185.05,185.41,11380.0,162.046,162.0984,161.7139,162.0285,11380.0
2017-01-23 10:40:00,185.48,185.62,185.34,185.4,33709.0,162.0897,162.212,161.9673,162.0197,33709.0
2017-01-23 10:50:00,185.37,185.4,185.11,185.12,22927.0,161.9935,162.0197,161.7663,161.7751,22927.0
2017-01-23 11:00:00,185.13,185.43,185.13,185.36,18646.0,161.7838,162.046,161.7838,161.9848,18646.0
2017-01-23 11:10:00,185.33,185.39,185.0,185.08,14675.0,161.9586,162.011,161.6702,161.7401,14675.0
2017-01-23 11:20:00,185.06,185.22,184.81,185.02,20126.0,161.7226,161.8624,161.5041,161.6877,20126.0
2017-01-23 11:30:00,185.04,185.22,184.83,184.94,11123.0,161.7051,161.8624,161.5216,161.6177,11123.0
2017-01-23 11:40:00,184.94,184.94,184.3,184.58,16872.0,161.6177,161.6177,161.0585,161.3031,16872.0
2017-01-23 11:50:00,184.56,184.7,184.4,184.55,6871.0,161.2857,161.408,161.1458,161.2769,6871.0
2017-01-23 12:00:00,184.55,184.61,184.35,184.35,23747.0,161.2769,161.3294,161.1022,161.1022,23747.0
2017-01-23 12:10:00,184.46,184.65,184.34,184.63,16997.0,161.1983,161.3643,161.0934,161.3468,16997.0
2017-01-23 12:20:00,184.69,184.96,184.69,184.93,10236.0,161.3993,161.6352,161.3993,161.609,10236.0
2017-01-23 12:30:00,184.92,184.99,184.89,184.99,17768.0,161.6003,161.6614,161.5741,161.6614,17768.0
2017-01-23 12:40:00,184.93,185.0,184.85,184.88,9796.0,161.609,161.6702,161.5391,161.5653,9796.0
2017-01-23 12:50:00,184.89,185.0,184.87,184.9,9452.0,161.5741,161.6702,161.5566,161.5828,9452.0
2017-01-23 13:00:00,184.92,185.01,184.89,184.9,8679.0,161.6003,161.6789,161.5741,161.5828,8679.0
2017-01-23 13:10:00,184.92,184.93,184.83,184.91,3041.0,161.6003,161.609,161.5216,161.5915,3041.0
2017-01-23 13:20:00,184.91,185.02,184.72,184.84,16927.0,161.5915,161.6877,161.4255,161.5304,16927.0
2017-01-23 13:30:00,184.81,185.39,184.68,185.33,16578.0,161.5041,162.011,161.3905,161.9586,16578.0
2017-01-23 13:40:00,185.4,185.44,185.28,185.44,16106.0,162.0197,162.0547,161.9149,162.0547,16106.0
2017-01-23 13:50:00,185.45,185.53,185.24,185.35,34325.0,162.0634,162.1333,161.8799,161.976,34325.0
2017-01-23 14:00:00,185.3,185.44,185.3,185.4,13338.0,161.9324,162.0547,161.9324,162.0197,13338.0
2017-01-23 14:10:00,185.42,185.43,185.24,185.25,14967.0,162.0372,162.046,161.8799,161.8887,14967.0
2017-01-23 14:20:00,185.24,185.42,185.23,185.42,8083.0,161.8799,162.0372,161.8712,162.0372,8083.0
2017-01-23 14:30:00,185.42,185.49,185.35,185.41,8895.0,162.0372,162.0984,161.976,162.0285,8895.0
2017-01-23 14:40:00,185.39,185.52,185.32,185.4,14074.0,162.011,162.1246,161.9498,162.0197,14074.0
2017-01-23 14:50:00,185.37,185.78,185.37,185.76,18197.0,161.9935,162.3518,161.9935,162.3343,18197.0
2017-01-23 15:00:00,185.69,185.77,185.5,185.52,17217.0,162.2732,162.3431,162.1071,162.1246,17217.0
2017-01-23 15:10:00,185.51,185.59,185.3,185.5,20253.0,162.1159,162.1858,161.9324,162.1071,20253.0
2017-01-23 15:20:00,185.5,185.69,185.46,185.59,13559.0,162.1071,162.2732,162.0722,162.1858,13559.0
2017-01-23 15:30:00,185.58,185.69,185.49,185.67,27071.0,162.177,162.2732,162.0984,162.2557,27071.0
2017-01-23 15:40:00,185.69,185.72,185.59,185.72,24239.0,162.2732,162.2994,162.1858,162.2994,24239.0
2017-01-23 15:50:00,185.68,185.69,185.38,185.47,59688.0,162.2644,162.2732,162.0023,162.0809,59688.0
2017-01-24 09:30:00,185.51,186.54,185.51,186.02,26765.0,162.1159,163.016,162.1159,162.5616,26765.0
2017-01-24 09:40:00,186.09,186.44,186.0,186.25,12510.0,162.6227,162.9286,162.5441,162.7625,12510.0
2017-01-24 09:50:00,186.24,186.74,186.16,186.65,26628.0,162.7538,163.1908,162.6839,163.1121,26628.0
2017-01-24 10:00:00,186.66,187.3,186.62,187.0,44805.0,163.1208,163.6801,163.0859,163.418,44805.0
2017-01-24 10:10:00,187.05,187.42,186.96,187.32,12869.0,163.4617,163.785,163.383,163.6976,12869.0
2017-01-24 10:20:00,187.36,187.65,187.35,187.5,13435.0,163.7326,163.986,163.7238,163.8549,13435.0
2017-01-24 10:30:00,187.55,187.68,187.43,187.68,17796.0,163.8986,164.0122,163.7937,164.0122,17796.0
2017-01-24 10:40:00,187.62,187.65,187.47,187.51,24348.0,163.9598,163.986,163.8287,163.8637,24348.0
2017-01-24 10:50:00,187.53,187.99,187.52,187.97,29018.0,163.8811,164.2831,163.8724,164.2656,29018.0
2017-01-24 11:00:00,187.96,188.49,187.96,188.41,55982.0,164.2569,164.7201,164.2569,164.6502,55982.0
2017-01-24 11:10:00,188.5,188.5,188.13,188.3,28170.0,164.7288,164.7288,164.4055,164.554,28170.0
2017-01-24 11:20:00,188.31,188.72,188.3,188.68,40388.0,164.5628,164.9211,164.554,164.8861,40388.0
2017-01-24 11:30:00,188.69,189.06,188.66,189.06,73545.0,164.8948,165.2182,164.8686,165.2182,73545.0
2017-01-24 11:40:00,189.04,189.57,189.0,189.56,67477.0,165.2007,165.6639,165.1658,165.6551,67477.0
2017-01-24 11:50:00,189.56,189.81,189.36,189.71,57686.0,165.6551,165.8736,165.4804,165.7862,57686.0
2017-01-24 12:00:00,189.73,190.22,189.7,190.17,68979.0,165.8037,166.2319,165.7775,166.1882,68979.0
2017-01-24 12:10:00,190.2,190.46,190.16,190.37,49303.0,166.2144,166.4416,166.1795,166.363,49303.0
2017-01-24 12:20:00,190.35,190.76,190.35,190.67,44332.0,166.3455,166.7038,166.3455,166.6252,44332.0
2017-01-24 12:30:00,190.72,190.85,190.57,190.77,38567.0,166.6689,166.7825,166.5378,166.7125,38567.0
2017-01-24 12:40:00,190.78,191.15,190.71,191.08,49574.0,166.7213,167.0446,166.6601,166.9835,49574.0
2017-01-24 12:50:00,191.09,191.15,190.76,191.03,46275.0,166.9922,167.0446,166.7038,166.9398,46275.0
2017-01-24 13:00:00,191.02,191.27,190.9,191.14,29542.0,166.931,167.1495,166.8262,167.0359,29542.0
2017-01-24 13:10:00,191.17,191.18,190.92,191.07,22319.0,167.0621,167.0708,166.8436,166.9747,22319.0
2017-01-24 13:20:00,191.09,191.45,191.07,191.45,20959.0,166.9922,167.3068,166.9747,167.3068,20959.0
2017-01-24 13:30:00,191.46,191.69,191.34,191.36,26255.0,167.3155,167.5165,167.2107,167.2281,26255.0
2017-01-24 13:40:00,191.37,191.79,191.36,191.76,23839.0,167.2369,167.6039,167.2281,167.5777,23839.0
2017-01-24 13:50:00,191.8,191.83,191.62,191.71,21617.0,167.6127,167.6389,167.4554,167.534,21617.0
2017-01-24 14:00:00,191.7,191.8,191.48,191.67,28362.0,167.5253,167.6127,167.333,167.499,28362.0
2017-01-24 14:10:00,191.56,191.73,191.35,191.63,33015.0,167.4029,167.5515,167.2194,167.4641,33015.0
2017-01-24 14:20:00,191.59,191.79,191.59,191.62,26304.0,167.4291,167.6039,167.4291,167.4554,26304.0
2017-01-24 14:30:00,191.69,191.99,191.58,191.58,24159.0,167.5165,167.7787,167.4204,167.4204,24159.0
2017-01-24 14:40:00,191.58,191.84,191.58,191.69,20586.0,167.4204,167.6476,167.4204,167.5165,20586.0
2017-01-24 14:50:00,191.7,191.93,191.57,191.79,26138.0,167.5253,167.7263,167.4117,167.6039,26138.0
2017-01-24 15:00:00,191.77,191.99,191.51,191.6,35790.0,167.5864,167.7787,167.3592,167.4379,35790.0
2017-01-24 15:10:00,191.61,191.74,191.39,191.55,35709.0,167.4466,167.5602,167.2544,167.3942,35709.0
2017-01-24 15:20:00,191.57,191.64,191.48,191.54,42865.0,167.4117,167.4728,167.333,167.3854,42865.0
2017-01-24 15:30:00,191.55,191.66,191.34,191.39,49982.0,167.3942,167.4903,167.2107,167.2544,49982.0
2017-01-24 15:40:00,191.38,191.48,191.11,191.46,82161.0,167.2456,167.333,167.0097,167.3155,82161.0
2017-01-24 15:50:00,191.46,191.8,191.43,191.6,160286.0,167.3155,167.6127,167.2893,167.4379,160286.0
2017-01-25 09:30:00,191.6,192.83,191.54,192.83,74585.0,167.4379,168.5128,167.3854,168.5128,74585.0
2017-01-25 09:40:00,192.86,193.24,192.47,193.1,60998.0,168.539,168.8711,168.1982,168.7487,60998.0
2017-01-25 09:50:00,193.08,193.8,193.0,193.78,77646.0,168.7312,169.3604,168.6613,169.343,77646.0
2017-01-25 10:00:00,193.79,194.02,193.68,193.81,54306.0,169.3517,169.5527,169.2556,169.3692,54306.0
2017-01-25 10:10:00,193.8,193.99,193.52,193.67,56079.0,169.3604,169.5265,169.1158,169.2468,56079.0
2017-01-25 10:20:00,193.57,193.64,192.95,192.96,48309.0,169.1594,169.2206,168.6176,168.6264,48309.0
2017-01-25 10:30:00,192.96,193.01,192.33,192.33,41527.0,168.6264,168.6701,168.0758,168.0758,41527.0
2017-01-25 10:40:00,192.34,192.76,192.29,192.4,54088.0,168.0846,168.4516,168.0409,168.137,54088.0
2017-01-25 10:50:00,192.38,192.55,192.14,192.53,29367.0,168.1195,168.2681,167.9098,168.2506,29367.0
2017-01-25 11:00:00,192.51,192.56,192.25,192.31,21969.0,168.2331,168.2768,168.0059,168.0583,21969.0
2017-01-25 11:10:00,192.28,192.32,191.78,192.01,33197.0,168.0321,168.0671,167.5952,167.7962,33197.0
2017-01-25 11:20:00,192.05,192.05,191.11,191.22,78855.0,167.8311,167.8311,167.0097,167.1058,78855.0
2017-01-25 11:30:00,191.32,191.33,190.65,190.79,50805.0,167.1932,167.2019,166.6077,166.73,50805.0
2017-01-25 11:40:00,190.77,191.0,190.69,190.74,26189.0,166.7125,166.9135,166.6426,166.6863,26189.0
2017-01-25 11:50:00,190.8,190.93,190.61,190.84,13291.0,166.7388,166.8524,166.5727,166.7737,13291.0
2017-01-25 12:00:00,190.92,190.95,190.67,190.8,31818.0,166.8436,166.8698,166.6252,166.7388,31818.0
2017-01-25 12:10:00,190.81,190.9,190.71,190.89,14958.0,166.7475,166.8262,166.6601,166.8174,14958.0
2017-01-25 12:20:00,190.9,191.21,190.8,191.2,19866.0,166.8262,167.0971,166.7388,167.0883,19866.0
2017-01-25 12:30:00,191.15,191.16,191.01,191.04,18485.0,167.0446,167.0534,166.9223,166.9485,18485.0
2017-01-25 12:40:00,191.06,191.34,191.06,191.33,18879.0,166.966,167.2107,166.966,167.2019,18879.0
2017-01-25 12:50:00,191.28,191.38,191.19,191.28,25810.0,167.1582,167.2456,167.0796,167.1582,25810.0
2017-01-25 13:00:00,191.3,191.47,191.26,191.35,14115.0,167.1757,167.3243,167.1408,167.2194,14115.0
2017-01-25 13:10:00,191.41,191.73,191.39,191.68,29561.0,167.2718,167.5515,167.2544,167.5078,29561.0
2017-01-25 13:20:00,191.64,191.73,191.47,191.48,18000.0,167.4728,167.5515,167.3243,167.333,18000.0
2017-01-25 13:30:00,191.52,191.75,191.37,191.73,11197.0,167.368,167.569,167.2369,167.5515,11197.0
2017-01-25 13:40:00,191.73,192.0,191.7,191.83,15804.0,167.5515,167.7874,167.5253,167.6389,15804.0
2017-01-25 13:50:00,191.92,192.12,191.85,192.11,21340.0,167.7175,167.8923,167.6563,167.8836,21340.0
2017-01-25 14:00:00,192.06,192.49,191.94,192.45,28617.0,167.8399,168.2156,167.735,168.1807,28617.0
2017-01-25 14:10:00,192.47,192.5,192.29,192.48,26341.0,168.1982,168.2244,168.0409,168.2069,26341.0
2017-01-25 14:20:00,192.48,192.86,192.39,192.71,50373.0,168.2069,168.539,168.1283,168.4079,50373.0
2017-01-25 14:30:00,192.69,193.0,192.54,192.84,27806.0,168.3904,168.6613,168.2593,168.5215,27806.0
2017-01-25 14:40:00,192.86,192.89,192.73,192.88,20488.0,168.539,168.5652,168.4254,168.5565,20488.0
2017-01-25 14:50:00,192.81,192.91,192.59,192.65,22761.0,168.4953,168.5827,168.303,168.3555,22761.0
2017-01-25 15:00:00,192.65,192.79,192.56,192.58,20066.0,168.3555,168.4778,168.2768,168.2943,20066.0
2017-01-25 15:10:00,192.56,192.63,192.41,192.41,20360.0,168.2768,168.338,168.1457,168.1457,20360.0
2017-01-25 15:20:00,192.45,192.76,192.39,192.76,22703.0,168.1807,168.4516,168.1283,168.4516,22703.0
2017-01-25 15:30:00,192.75,192.8,192.57,192.69,34988.0,168.4429,168.4865,168.2856,168.3904,34988.0
2017-01-25 15:40:00,192.7,192.99,192.67,192.91,47374.0,168.3992,168.6526,168.3729,168.5827,47374.0
2017-01-25 15:50:00,192.94,193.25,192.85,192.95,136503.0,168.6089,168.8798,168.5302,168.6176,136503.0
2017-01-26 09:30:00,192.31,192.94,192.25,192.42,28269.0,168.0583,168.6089,168.0059,168.1545,28269.0
2017-01-26 09:40:00,192.54,192.56,191.97,192.27,19148.0,168.2593,168.2768,167.7612,168.0234,19148.0
2017-01-26 09:50:00,192.23,192.4,191.88,192.08,20273.0,167.9884,168.137,167.6826,167.8573,20273.0
2017-01-26 10:00:00,192.18,192.58,192.02,192.47,9660.0,167.9447,168.2943,167.8049,168.1982,9660.0
2017-01-26 10:10:00,192.47,192.7,192.26,192.7,12678.0,168.1982,168.3992,168.0146,168.3992,12678.0
2017-01-26 10:20:00,192.63,192.71,192.2,192.31,14414.0,168.338,168.4079,167.9622,168.0583,14414.0
2017-01-26 10:30:00,192.29,192.55,192.15,192.51,9514.0,168.0409,168.2681,167.9185,168.2331,9514.0
2017-01-26 10:40:00,192.51,192.51,191.88,191.88,23124.0,168.2331,168.2331,167.6826,167.6826,23124.0
2017-01-26 10:50:00,191.89,192.08,191.75,192.08,15651.0,167.6913,167.8573,167.569,167.8573,15651.0
2017-01-26 11:00:00,192.02,192.37,192.01,192.27,9570.0,167.8049,168.1108,167.7962,168.0234,9570.0
2017-01-26 11:10:00,192.24,192.42,192.0,192.01,19552.0,167.9972,168.1545,167.7874,167.7962,19552.0
2017-01-26 11:20:00,192.18,192.18,191.63,191.88,25095.0,167.9447,167.9447,167.4641,167.6826,25095.0
2017-01-26 11:30:00,191.86,191.87,191.47,191.62,11544.0,167.6651,167.6738,167.3243,167.4554,11544.0
2017-01-26 11:40:00,191.62,191.76,191.47,191.47,26211.0,167.4554,167.5777,167.3243,167.3243,26211.0
2017-01-26 11:50:00,191.43,191.5,191.14,191.2,16535.0,167.2893,167.3505,167.0359,167.0883,16535.0
2017-01-26 12:00:00,191.19,191.5,191.14,191.49,12976.0,167.0796,167.3505,167.0359,167.3417,12976.0
2017-01-26 12:10:00,191.5,191.58,191.2,191.41,11062.0,167.3505,167.4204,167.0883,167.2718,11062.0
2017-01-26 12:20:00,191.44,191.71,191.41,191.5,9458.0,167.2981,167.534,167.2718,167.3505,9458.0
2017-01-26 12:30:00,191.48,191.64,191.42,191.55,10122.0,167.333,167.4728,167.2806,167.3942,10122.0
2017-01-26 12:40:00,191.52,191.8,191.44,191.77,43799.0,167.368,167.6127,167.2981,167.5864,43799.0
2017-01-26 12:50:00,191.76,191.96,191.67,191.75,12102.0,167.5777,167.7525,167.499,167.569,12102.0
2017-01-26 13:00:00,191.73,191.77,191.58,191.64,4925.0,167.5515,167.5864,167.4204,167.4728,4925.0
2017-01-26 13:10:00,191.63,191.63,191.27,191.27,15471.0,167.4641,167.4641,167.1495,167.1495,15471.0
2017-01-26 13:20:00,191.26,191.5,191.26,191.4,5954.0,167.1408,167.3505,167.1408,167.2631,5954.0
2017-01-26 13:30:00,191.32,191.67,191.28,191.62,12609.0,167.1932,167.499,167.1582,167.4554,12609.0
2017-01-26 13:40:00,191.61,192.11,191.57,192.11,21590.0,167.4466,167.8836,167.4117,167.8836,21590.0
2017-01-26 13:50:00,192.12,192.27,191.93,192.27,17899.0,167.8923,168.0234,167.7263,168.0234,17899.0
2017-01-26 14:00:00,192.26,192.37,192.06,192.21,23303.0,168.0146,168.1108,167.8399,167.971,23303.0
2017-01-26 14:10:00,192.25,192.54,192.25,192.47,24691.0,168.0059,168.2593,168.0059,168.1982,24691.0
2017-01-26 14:20:00,192.54,192.65,192.38,192.58,9998.0,168.2593,168.3555,168.1195,168.2943,9998.0
2017-01-26 14:30:00,192.66,192.66,192.49,192.49,11618.0,168.3642,168.3642,168.2156,168.2156,11618.0
2017-01-26 14:40:00,192.49,192.49,192.37,192.43,18864.0,168.2156,168.2156,168.1108,168.1632,18864.0
2017-01-26 14:50:00,192.43,192.52,192.33,192.42,11897.0,168.1632,168.2419,168.0758,168.1545,11897.0
2017-01-26 15:00:00,192.45,192.49,192.21,192.23,9679.0,168.1807,168.2156,167.971,167.9884,9679.0
2017-01-26 15:10:00,192.23,192.47,192.19,192.45,15249.0,167.9884,168.1982,167.9535,168.1807,15249.0
2017-01-26 15:20:00,192.47,192.64,192.44,192.49,14000.0,168.1982,168.3467,168.1719,168.2156,14000.0
2017-01-26 15:30:00,192.48,192.53,192.4,192.48,30645.0,168.2069,168.2506,168.137,168.2069,30645.0
2017-01-26 15:40:00,192.49,192.63,192.29,192.54,46456.0,168.2156,168.338,168.0409,168.2593,46456.0
2017-01-26 15:50:00,192.53,192.64,192.42,192.58,65024.0,168.2506,168.3467,168.1545,168.2943,65024.0
2017-01-27 09:30:00,192.77,192.95,191.8,192.53,24058.0,168.4603,168.6176,167.6127,168.2506,24058.0
2017-01-27 09:40:00,192.31,192.67,192.04,192.4,21241.0,168.0583,168.3729,167.8224,168.137,21241.0
2017-01-27 09:50:00,192.51,192.56,191.84,191.87,20079.0,168.2331,168.2768,167.6476,167.6738,20079.0
2017-01-27 10:00:00,192.17,192.64,192.05,192.47,17126.0,167.936,168.3467,167.8311,168.1982,17126.0
2017-01-27 10:10:00,192.49,192.74,192.27,192.4,34094.0,168.2156,168.4341,168.0234,168.137,34094.0
2017-01-27 10:20:00,192.4,192.45,192.16,192.3,18961.0,168.137,168.1807,167.9273,168.0496,18961.0
2017-01-27 10:30:00,192.31,192.7,192.07,192.62,15292.0,168.0583,168.3992,167.8486,168.3292,15292.0
2017-01-27 10:40:00,192.7,192.83,192.58,192.58,14647.0,168.3992,168.5128,168.2943,168.2943,14647.0
2017-01-27 10:50:00,192.59,192.73,192.15,192.26,14085.0,168.303,168.4254,167.9185,168.0146,14085.0
2017-01-27 11:00:00,192.22,192.46,192.21,192.46,10087.0,167.9797,168.1894,167.971,168.1894,10087.0
2017-01-27 11:10:00,192.45,192.72,192.37,192.62,10855.0,168.1807,168.4166,168.1108,168.3292,10855.0
2017-01-27 11:20:00,192.56,192.86,192.56,192.73,16535.0,168.2768,168.539,168.2768,168.4254,16535.0
2017-01-27 11:30:00,192.72,192.92,192.5,192.88,11265.0,168.4166,168.5914,168.2244,168.5565,11265.0
2017-01-27 11:40:00,192.88,193.0,192.83,192.92,16322.0,168.5565,168.6613,168.5128,168.5914,16322.0
2017-01-27 11:50:00,192.87,193.15,192.79,193.1,16597.0,168.5477,168.7924,168.4778,168.7487,16597.0
2017-01-27 12:00:00,193.08,193.45,193.06,193.45,22147.0,168.7312,169.0546,168.7138,169.0546,22147.0
2017-01-27 12:10:00,193.44,194.14,193.33,193.96,62360.0,169.0458,169.6576,168.9497,169.5003,62360.0
2017-01-27 12:20:00,193.89,194.48,193.82,194.24,49335.0,169.4391,169.9547,169.3779,169.745,49335.0
2017-01-27 12:30:00,194.26,194.98,194.26,194.93,42420.0,169.7624,170.3916,169.7624,170.3479,42420.0
2017-01-27 12:40:00,194.97,195.0,194.78,194.85,62522.0,170.3829,170.4091,170.2169,170.278,62522.0
2017-01-27 12:50:00,194.85,195.5,194.85,195.43,44900.0,170.278,170.8461,170.278,170.7849,44900.0
2017-01-27 13:00:00,195.46,195.66,195.21,195.49,83204.0,170.8111,170.9859,170.5926,170.8373,83204.0
2017-01-27 13:10:00,195.49,195.88,195.29,195.62,55059.0,170.8373,171.1781,170.6625,170.9509,55059.0
2017-01-27 13:20:00,195.58,195.75,195.45,195.75,30190.0,170.916,171.0645,170.8024,171.0645,30190.0
2017-01-27 13:30:00,195.7,195.74,195.48,195.65,18737.0,171.0208,171.0558,170.8286,170.9771,18737.0
2017-01-27 13:40:00,195.61,196.33,195.59,196.27,48722.0,170.9422,171.5714,170.9247,171.519,48722.0
2017-01-27 13:50:00,196.28,196.42,196.0,196.1,82042.0,171.5277,171.65,171.283,171.3704,82042.0
2017-01-27 14:00:00,196.06,196.22,195.91,196.09,159974.0,171.3354,171.4753,171.2044,171.3617,159974.0
2017-01-27 14:10:00,195.98,196.1,195.92,196.0,33583.0,171.2655,171.3704,171.2131,171.283,33583.0
2017-01-27 14:20:00,195.98,196.11,195.95,196.07,32807.0,171.2655,171.3791,171.2393,171.3442,32807.0
2017-01-27 14:30:00,196.06,196.2,195.99,196.05,29376.0,171.3354,171.4578,171.2743,171.3267,29376.0
2017-01-27 14:40:00,196.05,196.09,195.76,195.98,23980.0,171.3267,171.3617,171.0733,171.2655,23980.0
2017-01-27 14:50:00,195.98,196.2,195.92,196.09,32956.0,171.2655,171.4578,171.2131,171.3617,32956.0
2017-01-27 15:00:00,196.09,196.1,195.74,195.78,28576.0,171.3617,171.3704,171.0558,171.0907,28576.0
2017-01-27 15:10:00,195.73,195.78,195.62,195.7,34804.0,171.0471,171.0907,170.9509,171.0208,34804.0
2017-01-27 15:20:00,195.7,195.74,195.5,195.6,38571.0,171.0208,171.0558,170.8461,170.9334,38571.0
2017-01-27 15:30:00,195.6,195.83,195.5,195.83,71557.0,170.9334,171.1344,170.8461,171.1344,71557.0
2017-01-27 15:40:00,195.85,195.95,195.51,195.75,63452.0,171.1519,171.2393,170.8548,171.0645,63452.0
2017-01-27 15:50:00,195.75,195.94,195.66,195.91,116908.0,171.0645,171.2306,170.9859,171.2044,116908.0
2017-01-30 09:30:00,195.48,195.48,193.52,194.27,56335.0,170.8286,170.8286,169.1158,169.7712,56335.0
2017-01-30 09:40:00,194.31,194.35,192.86,193.13,69276.0,169.8061,169.8411,168.539,168.7749,69276.0
2017-01-30 09:50:00,193.11,193.39,192.92,193.13,25659.0,168.7575,169.0021,168.5914,168.7749,25659.0
2017-01-30 10:00:00,193.09,193.21,192.62,192.8,33102.0,168.74,168.8448,168.3292,168.4865,33102.0
2017-01-30 10:10:00,192.85,192.87,192.35,192.64,42182.0,168.5302,168.5477,168.0933,168.3467,42182.0
2017-01-30 10:20:00,192.69,192.83,192.47,192.68,26731.0,168.3904,168.5128,168.1982,168.3817,26731.0
2017-01-30 10:30:00,192.63,192.76,192.43,192.46,22901.0,168.338,168.4516,168.1632,168.1894,22901.0
2017-01-30 10:40:00,192.44,192.5,191.7,191.75,24209.0,168.1719,168.2244,167.5253,167.569,24209.0
2017-01-30 10:50:00,191.79,191.92,191.17,191.37,50749.0,167.6039,167.7175,167.0621,167.2369,50749.0
2017-01-30 11:00:00,191.4,191.69,191.34,191.56,28302.0,167.2631,167.5165,167.2107,167.4029,28302.0
2017-01-30 11:10:00,191.58,191.8,191.43,191.55,21634.0,167.4204,167.6127,167.2893,167.3942,21634.0
2017-01-30 11:20:00,191.57,191.91,191.55,191.65,31393.0,167.4117,167.7088,167.3942,167.4816,31393.0
2017-01-30 11:30:00,191.63,192.18,191.62,192.18,41813.0,167.4641,167.9447,167.4554,167.9447,41813.0
2017-01-30 11:40:00,192.13,192.32,192.03,192.12,14903.0,167.901,168.0671,167.8137,167.8923,14903.0
2017-01-30 11:50:00,192.09,192.32,192.09,192.21,14363.0,167.8661,168.0671,167.8661,167.971,14363.0
2017-01-30 12:00:00,192.26,192.26,191.92,192.14,39481.0,168.0146,168.0146,167.7175,167.9098,39481.0
2017-01-30 12:10:00,192.11,192.14,191.79,192.07,33663.0,167.8836,167.9098,167.6039,167.8486,33663.0
2017-01-30 12:20:00,192.03,192.22,192.03,192.07,16400.0,167.8137,167.9797,167.8137,167.8486,16400.0
2017-01-30 12:30:00,192.11,192.25,191.83,191.97,62963.0,167.8836,168.0059,167.6389,167.7612,62963.0
2017-01-30 12:40:00,191.97,192.07,191.81,191.93,23503.0,167.7612,167.8486,167.6214,167.7263,23503.0
2017-01-30 12:50:00,191.88,191.95,191.48,191.57,30170.0,167.6826,167.7437,167.333,167.4117,30170.0
2017-01-30 13:00:00,191.62,191.7,191.51,191.7,17643.0,167.4554,167.5253,167.3592,167.5253,17643.0
2017-01-30 13:10:00,191.69,191.74,191.48,191.49,13865.0,167.5165,167.5602,167.333,167.3417,13865.0
2017-01-30 13:20:00,191.51,191.64,191.5,191.61,12077.0,167.3592,167.4728,167.3505,167.4466,12077.0
2017-01-30 13:30:00,191.58,191.63,191.42,191.44,25053.0,167.4204,167.4641,167.2806,167.2981,25053.0
2017-01-30 13:40:00,191.45,191.71,191.43,191.49,44179.0,167.3068,167.534,167.2893,167.3417,44179.0
2017-01-30 13:50:00,191.51,191.53,191.25,191.35,24568.0,167.3592,167.3767,167.132,167.2194,24568.0
2017-01-30 14:00:00,191.38,191.73,191.36,191.67,28729.0,167.2456,167.5515,167.2281,167.499,28729.0
2017-01-30 14:10:00,191.73,191.9,191.52,191.67,26641.0,167.5515,167.7,167.368,167.499,26641.0
2017-01-30 14:20:00,191.69,192.35,191.69,192.25,22833.0,167.5165,168.0933,167.5165,168.0059,22833.0
2017-01-30 14:30:00,192.25,192.43,192.2,192.42,29085.0,168.0059,168.1632,167.9622,168.1545,29085.0
2017-01-30 14:40:00,192.46,192.6,192.44,192.56,26458.0,168.1894,168.3118,168.1719,168.2768,26458.0
2017-01-30 14:50:00,192.55,193.1,192.51,192.98,39163.0,168.2681,168.7487,168.2331,168.6438,39163.0
2017-01-30 15:00:00,192.93,192.97,192.51,192.7,19776.0,168.6002,168.6351,168.2331,168.3992,19776.0
2017-01-30 15:10:00,192.72,192.81,192.5,192.58,21283.0,168.4166,168.4953,168.2244,168.2943,21283.0
2017-01-30 15:20:00,192.58,193.02,192.56,193.02,39423.0,168.2943,168.6788,168.2768,168.6788,39423.0
2017-01-30 15:30:00,193.02,193.3,192.76,192.78,82812.0,168.6788,168.9235,168.4516,168.4691,82812.0
2017-01-30 15:40:00,192.74,192.93,192.53,192.88,84087.0,168.4341,168.6002,168.2506,168.5565,84087.0
2017-01-30 15:50:00,192.89,193.43,192.88,193.17,258292.0,168.5652,169.0371,168.5565,168.8099,258292.0
2017-01-31 09:30:00,190.36,190.48,188.55,188.67,225676.0,166.3542,166.4591,164.7725,164.8774,225676.0
2017-01-31 09:40:00,188.78,189.18,187.9,188.02,171396.0,164.9735,165.3231,164.2045,164.3093,171396.0
2017-01-31 09:50:00,188.04,188.04,186.16,187.78,163425.0,164.3268,164.3268,162.6839,164.0996,163425.0
2017-01-31 10:00:00,187.65,188.63,187.3,188.56,133225.0,163.986,164.8424,163.6801,164.7812,133225.0
2017-01-31 10:10:00,188.65,188.73,187.72,187.81,46228.0,164.8599,164.9298,164.0472,164.1258,46228.0
2017-01-31 10:20:00,187.88,188.36,187.66,187.66,49093.0,164.187,164.6065,163.9947,163.9947,49093.0
2017-01-31 10:30:00,187.74,188.07,187.63,187.84,42882.0,164.0646,164.353,163.9685,164.152,42882.0
2017-01-31 10:40:00,187.83,188.25,187.53,187.88,53790.0,164.1433,164.5103,163.8811,164.187,53790.0
2017-01-31 10:50:00,187.82,188.66,187.79,188.39,70300.0,164.1346,164.8686,164.1083,164.6327,70300.0
2017-01-31 11:00:00,188.43,188.77,188.3,188.59,41281.0,164.6676,164.9648,164.554,164.8075,41281.0
2017-01-31 11:10:00,188.56,189.11,188.52,188.58,21989.0,164.7812,165.2619,164.7463,164.7987,21989.0
2017-01-31 11:20:00,188.61,188.73,188.2,188.37,29640.0,164.8249,164.9298,164.4666,164.6152,29640.0
2017-01-31 11:30:00,188.33,188.45,188.0,188.17,40005.0,164.5802,164.6851,164.2919,164.4404,40005.0
2017-01-31 11:40:00,188.18,188.19,187.61,187.79,29341.0,164.4492,164.4579,163.951,164.1083,29341.0
2017-01-31 11:50:00,187.79,188.12,187.56,188.09,32361.0,164.1083,164.3967,163.9073,164.3705,32361.0
2017-01-31 12:00:00,188.08,188.29,188.03,188.2,33178.0,164.3618,164.5453,164.3181,164.4666,33178.0
2017-01-31 12:10:00,188.21,188.5,188.06,188.25,66972.0,164.4754,164.7288,164.3443,164.5103,66972.0
2017-01-31 12:20:00,188.31,188.75,188.28,188.63,24984.0,164.5628,164.9473,164.5366,164.8424,24984.0
2017-01-31 12:30:00,188.62,188.64,188.28,188.51,22101.0,164.8337,164.8512,164.5366,164.7375,22101.0
2017-01-31 12:40:00,188.45,188.53,188.25,188.45,23200.0,164.6851,164.755,164.5103,164.6851,23200.0
2017-01-31 12:50:00,188.44,188.5,188.11,188.25,22451.0,164.6764,164.7288,164.388,164.5103,22451.0
2017-01-31 13:00:00,188.28,188.31,188.12,188.23,19059.0,164.5366,164.5628,164.3967,164.4929,19059.0
2017-01-31 13:10:00,188.17,188.29,187.81,188.28,35116.0,164.4404,164.5453,164.1258,164.5366,35116.0
2017-01-31 13:20:00,188.24,189.27,188.19,189.17,38247.0,164.5016,165.4017,164.4579,165.3143,38247.0
2017-01-31 13:30:00,189.18,189.24,188.82,188.96,19990.0,165.3231,165.3755,165.0085,165.1308,19990.0
2017-01-31 13:40:00,188.98,188.98,188.5,188.52,17221.0,165.1483,165.1483,164.7288,164.7463,17221.0
2017-01-31 13:50:00,188.49,188.69,188.42,188.59,22432.0,164.7201,164.8948,164.6589,164.8075,22432.0
2017-01-31 14:00:00,188.59,188.74,188.46,188.64,21898.0,164.8075,164.9385,164.6939,164.8512,21898.0
2017-01-31 14:10:00,188.58,188.78,188.44,188.64,20733.0,164.7987,164.9735,164.6764,164.8512,20733.0
2017-01-31 14:20:00,188.6,189.18,188.6,189.09,26917.0,164.8162,165.3231,164.8162,165.2444,26917.0
2017-01-31 14:30:00,189.12,189.13,188.84,188.89,21233.0,165.2706,165.2794,165.0259,165.0696,21233.0
2017-01-31 14:40:00,188.9,189.05,188.72,189.02,21115.0,165.0784,165.2094,164.9211,165.1832,21115.0
2017-01-31 14:50:00,189.07,189.3,188.96,189.17,23612.0,165.2269,165.4279,165.1308,165.3143,23612.0
2017-01-31 15:00:00,189.17,189.3,189.06,189.3,27666.0,165.3143,165.4279,165.2182,165.4279,27666.0
2017-01-31 15:10:00,189.3,189.57,189.03,189.04,27329.0,165.4279,165.6639,165.192,165.2007,27329.0
2017-01-31 15:20:00,189.04,189.48,189.04,189.16,50839.0,165.2007,165.5852,165.2007,165.3056,50839.0
2017-01-31 15:30:00,189.18,189.58,189.14,189.27,49500.0,165.3231,165.6726,165.2881,165.4017,49500.0
2017-01-31 15:40:00,189.23,189.61,189.23,189.4,103917.0,165.3668,165.6988,165.3668,165.5153,103917.0
2017-01-31 15:50:00,189.38,189.44,189.09,189.24,276018.0,165.4978,165.5503,165.2444,165.3755,276018.0
2017-02-01 09:30:00,189.28,189.3,188.35,188.77,89646.0,165.4104,165.4279,164.5977,164.9648,89646.0
2017-02-01 09:40:00,188.77,188.92,188.29,188.57,47677.0,164.9648,165.0958,164.5453,164.79,47677.0
2017-02-01 09:50:00,188.62,188.82,187.97,187.97,28362.0,164.8337,165.0085,164.2656,164.2656,28362.0
2017-02-01 10:00:00,188.06,188.84,187.85,187.89,40777.0,164.3443,165.0259,164.1608,164.1957,40777.0
2017-02-01 10:10:00,187.85,188.27,187.7,187.93,54048.0,164.1608,164.5278,164.0297,164.2307,54048.0
2017-02-01 10:20:00,187.85,188.0,187.69,187.85,19044.0,164.1608,164.2919,164.021,164.1608,19044.0
2017-02-01 10:30:00,187.8,187.85,186.88,186.96,39663.0,164.1171,164.1608,163.3131,163.383,39663.0
2017-02-01 10:40:00,186.99,187.23,186.68,186.68,31556.0,163.4092,163.619,163.1383,163.1383,31556.0
2017-02-01 10:50:00,186.75,186.94,186.0,186.08,60745.0,163.1995,163.3655,162.5441,162.614,60745.0
2017-02-01 11:00:00,186.29,186.92,186.07,186.55,53384.0,162.7975,163.3481,162.6052,163.0247,53384.0
2017-02-01 11:10:00,186.56,186.77,186.33,186.36,41223.0,163.0335,163.217,162.8325,162.8587,41223.0
2017-02-01 11:20:00,186.34,186.55,186.06,186.15,37211.0,162.8412,163.0247,162.5965,162.6752,37211.0
2017-02-01 11:30:00,186.13,186.23,185.82,185.88,30073.0,162.6577,162.7451,162.3868,162.4392,30073.0
2017-02-01 11:40:00,185.9,185.94,185.42,185.47,32157.0,162.4567,162.4916,162.0372,162.0809,32157.0
2017-02-01 11:50:00,185.43,185.89,185.43,185.8,36105.0,162.046,162.4479,162.046,162.3693,36105.0
2017-02-01 12:00:00,185.91,186.15,185.31,186.11,52802.0,162.4654,162.6752,161.9411,162.6402,52802.0
2017-02-01 12:10:00,186.17,186.2,185.86,185.87,18074.0,162.6926,162.7189,162.4217,162.4305,18074.0
2017-02-01 12:20:00,185.89,186.3,185.7,185.88,19881.0,162.4479,162.8062,162.2819,162.4392,19881.0
2017-02-01 12:30:00,185.86,186.14,185.7,185.93,20340.0,162.4217,162.6664,162.2819,162.4829,20340.0
2017-02-01 12:40:00,185.94,186.04,185.83,185.93,13935.0,162.4916,162.579,162.3955,162.4829,13935.0
2017-02-01 12:50:00,186.03,186.03,185.45,185.45,15806.0,162.5703,162.5703,162.0634,162.0634,15806.0
2017-02-01 13:00:00,185.47,185.81,185.43,185.81,36279.0,162.0809,162.378,162.046,162.378,36279.0
2017-02-01 13:10:00,185.8,185.81,185.49,185.63,25420.0,162.3693,162.378,162.0984,162.2207,25420.0
2017-02-01 13:20:00,185.67,185.68,185.4,185.51,8748.0,162.2557,162.2644,162.0197,162.1159,8748.0
2017-02-01 13:30:00,185.47,185.79,185.44,185.6,25838.0,162.0809,162.3606,162.0547,162.1945,25838.0
2017-02-01 13:40:00,185.58,185.69,185.2,185.2,15057.0,162.177,162.2732,161.845,161.845,15057.0
2017-02-01 13:50:00,185.2,185.23,184.95,185.07,48076.0,161.845,161.8712,161.6265,161.7314,48076.0
2017-02-01 14:00:00,185.07,185.59,184.71,185.55,59626.0,161.7314,162.1858,161.4168,162.1508,59626.0
2017-02-01 14:10:00,185.46,186.53,185.46,186.48,44368.0,162.0722,163.0072,162.0722,162.9635,44368.0
2017-02-01 14:20:00,186.47,186.53,186.08,186.43,29611.0,162.9548,163.0072,162.614,162.9199,29611.0
2017-02-01 14:30:00,186.39,186.45,185.61,185.72,40215.0,162.8849,162.9373,162.2033,162.2994,40215.0
2017-02-01 14:40:00,185.74,185.74,185.3,185.54,31264.0,162.3169,162.3169,161.9324,162.1421,31264.0
2017-02-01 14:50:00,185.59,185.62,185.34,185.6,27062.0,162.1858,162.212,161.9673,162.1945,27062.0
2017-02-01 15:00:00,185.64,185.95,185.6,185.88,36090.0,162.2295,162.5004,162.1945,162.4392,36090.0
2017-02-01 15:10:00,185.87,186.09,185.85,185.99,33552.0,162.4305,162.6227,162.413,162.5353,33552.0
2017-02-01 15:20:00,186.02,186.65,185.98,186.61,39340.0,162.5616,163.1121,162.5266,163.0772,39340.0
2017-02-01 15:30:00,186.65,186.82,186.55,186.65,71189.0,163.1121,163.2607,163.0247,163.1121,71189.0
2017-02-01 15:40:00,186.59,186.82,186.41,186.43,97140.0,163.0597,163.2607,162.9024,162.9199,97140.0
2017-02-01 15:50:00,186.45,186.57,186.18,186.26,170300.0,162.9373,163.0422,162.7014,162.7713,170300.0
2017-02-02 09:30:00,186.12,186.22,184.6,185.48,45042.0,162.6489,162.7363,161.3206,162.0897,45042.0
2017-02-02 09:40:00,185.42,185.93,185.08,185.82,39937.0,162.0372,162.4829,161.7401,162.3868,39937.0
2017-02-02 09:50:00,185.81,186.15,185.52,185.8,37702.0,162.378,162.6752,162.1246,162.3693,37702.0
2017-02-02 10:00:00,185.73,185.87,185.44,185.61,22178.0,162.3081,162.4305,162.0547,162.2033,22178.0
2017-02-02 10:10:00,185.63,185.9,185.51,185.8,28098.0,162.2207,162.4567,162.1159,162.3693,28098.0
2017-02-02 10:20:00,185.82,185.92,185.36,185.76,16069.0,162.3868,162.4742,161.9848,162.3343,16069.0
2017-02-02 10:30:00,185.63,185.76,185.19,185.61,19840.0,162.2207,162.3343,161.8362,162.2033,19840.0
2017-02-02 10:40:00,185.54,186.22,185.44,186.21,28478.0,162.1421,162.7363,162.0547,162.7276,28478.0
2017-02-02 10:50:00,186.21,186.87,186.2,186.86,29476.0,162.7276,163.3044,162.7189,163.2956,29476.0
2017-02-02 11:00:00,186.88,186.93,186.43,186.73,34629.0,163.3131,163.3568,162.9199,163.182,34629.0
2017-02-02 11:10:00,186.74,186.85,186.54,186.64,28941.0,163.1908,163.2869,163.016,163.1034,28941.0
2017-02-02 11:20:00,186.58,186.58,185.85,185.85,17430.0,163.0509,163.0509,162.413,162.413,17430.0
2017-02-02 11:30:00,185.76,186.0,185.64,185.89,12024.0,162.3343,162.5441,162.2295,162.4479,12024.0
2017-02-02 11:40:00,185.9,185.93,185.26,185.27,13340.0,162.4567,162.4829,161.8974,161.9061,13340.0
2017-02-02 11:50:00,185.25,185.36,184.9,184.9,20460.0,161.8887,161.9848,161.5828,161.5828,20460.0
2017-02-02 12:00:00,184.97,185.43,184.63,185.42,25129.0,161.644,162.046,161.3468,162.0372,25129.0
2017-02-02 12:10:00,185.42,185.42,185.09,185.3,7559.0,162.0372,162.0372,161.7488,161.9324,7559.0
2017-02-02 12:20:00,185.36,185.49,185.12,185.33,10788.0,161.9848,162.0984,161.7751,161.9586,10788.0
2017-02-02 12:30:00,185.4,185.47,185.12,185.24,10131.0,162.0197,162.0809,161.7751,161.8799,10131.0
2017-02-02 12:40:00,185.25,185.6,185.24,185.49,12933.0,161.8887,162.1945,161.8799,162.0984,12933.0
2017-02-02 12:50:00,185.47,185.52,185.01,185.01,20716.0,162.0809,162.1246,161.6789,161.6789,20716.0
2017-02-02 13:00:00,185.11,185.19,184.85,184.94,10091.0,161.7663,161.8362,161.5391,161.6177,10091.0
2017-02-02 13:10:00,185.01,185.41,185.01,185.33,10651.0,161.6789,162.0285,161.6789,161.9586,10651.0
2017-02-02 13:20:00,185.29,185.32,184.86,184.86,6638.0,161.9236,161.9498,161.5478,161.5478,6638.0
2017-02-02 13:30:00,184.88,184.96,184.75,184.83,10923.0,161.5653,161.6352,161.4517,161.5216,10923.0
2017-02-02 13:40:00,184.9,185.3,184.81,184.81,12750.0,161.5828,161.9324,161.5041,161.5041,12750.0
2017-02-02 13:50:00,184.98,185.35,184.97,185.21,5997.0,161.6527,161.976,161.644,161.8537,5997.0
2017-02-02 14:00:00,185.22,185.22,184.85,184.85,14649.0,161.8624,161.8624,161.5391,161.5391,14649.0
2017-02-02 14:10:00,184.85,185.02,184.76,184.89,15482.0,161.5391,161.6877,161.4604,161.5741,15482.0
2017-02-02 14:20:00,184.8,184.8,184.46,184.47,20521.0,161.4954,161.4954,161.1983,161.207,20521.0
2017-02-02 14:30:00,184.56,184.56,184.03,184.25,70617.0,161.2857,161.2857,160.8225,161.0148,70617.0
2017-02-02 14:40:00,184.29,184.33,183.87,184.03,27799.0,161.0497,161.0847,160.6827,160.8225,27799.0
2017-02-02 14:50:00,183.97,184.22,183.97,184.08,25878.0,160.7701,160.9885,160.7701,160.8662,25878.0
2017-02-02 15:00:00,184.15,184.3,184.12,184.26,28912.0,160.9274,161.0585,160.9012,161.0235,28912.0
2017-02-02 15:10:00,184.26,184.31,184.08,184.26,36013.0,161.0235,161.0672,160.8662,161.0235,36013.0
2017-02-02 15:20:00,184.28,184.68,184.14,184.68,52821.0,161.041,161.3905,160.9186,161.3905,52821.0
2017-02-02 15:30:00,184.67,184.81,184.46,184.62,44194.0,161.3818,161.5041,161.1983,161.3381,44194.0
2017-02-02 15:40:00,184.61,184.88,184.54,184.78,66089.0,161.3294,161.5653,161.2682,161.4779,66089.0
2017-02-02 15:50:00,184.78,184.82,184.54,184.56,94006.0,161.4779,161.5129,161.2682,161.2857,94006.0
2017-02-03 09:30:00,186.09,186.91,185.39,186.16,64767.0,162.6227,163.3393,162.011,162.6839,64767.0
2017-02-03 09:40:00,186.34,186.98,185.95,186.98,56667.0,162.8412,163.4005,162.5004,163.4005,56667.0
2017-02-03 09:50:00,186.99,187.06,186.8,186.99,48914.0,163.4092,163.4704,163.2432,163.4092,48914.0
2017-02-03 10:00:00,187.0,187.18,186.86,187.18,45614.0,163.418,163.5753,163.2956,163.5753,45614.0
2017-02-03 10:10:00,187.19,187.26,186.87,187.26,24582.0,163.584,163.6452,163.3044,163.6452,24582.0
2017-02-03 10:20:00,187.25,187.5,187.16,187.42,37871.0,163.6364,163.8549,163.5578,163.785,37871.0
2017-02-03 10:30:00,187.49,187.59,187.31,187.53,33601.0,163.8462,163.9336,163.6889,163.8811,33601.0
2017-02-03 10:40:00,187.52,188.56,187.52,188.54,41410.0,163.8724,164.7812,163.8724,164.7638,41410.0
2017-02-03 10:50:00,188.51,188.67,188.33,188.49,51131.0,164.7375,164.8774,164.5802,164.7201,51131.0
2017-02-03 11:00:00,188.49,188.62,188.37,188.46,28506.0,164.7201,164.8337,164.6152,164.6939,28506.0
2017-02-03 11:10:00,188.4,188.49,188.34,188.45,14164.0,164.6414,164.7201,164.589,164.6851,14164.0
2017-02-03 11:20:00,188.4,188.53,188.28,188.47,16486.0,164.6414,164.755,164.5366,164.7026,16486.0
2017-02-03 11:30:00,188.44,188.48,188.25,188.34,26275.0,164.6764,164.7113,164.5103,164.589,26275.0
2017-02-03 11:40:00,188.3,188.44,188.25,188.42,10287.0,164.554,164.6764,164.5103,164.6589,10287.0
2017-02-03 11:50:00,188.4,188.48,188.28,188.39,10945.0,164.6414,164.7113,164.5366,164.6327,10945.0
2017-02-03 12:00:00,188.4,188.57,188.33,188.44,18902.0,164.6414,164.79,164.5802,164.6764,18902.0
2017-02-03 12:10:00,188.44,188.55,188.4,188.45,9601.0,164.6764,164.7725,164.6414,164.6851,9601.0
2017-02-03 12:20:00,188.55,188.66,188.39,188.39,16437.0,164.7725,164.8686,164.6327,164.6327,16437.0
2017-02-03 12:30:00,188.46,188.62,188.41,188.61,8533.0,164.6939,164.8337,164.6502,164.8249,8533.0
2017-02-03 12:40:00,188.61,188.81,188.61,188.77,15539.0,164.8249,164.9997,164.8249,164.9648,15539.0
2017-02-03 12:50:00,188.77,188.91,188.74,188.9,20273.0,164.9648,165.0871,164.9385,165.0784,20273.0
2017-02-03 13:00:00,188.87,188.94,188.73,188.77,12544.0,165.0521,165.1133,164.9298,164.9648,12544.0
2017-02-03 13:10:00,188.78,188.83,188.71,188.76,10726.0,164.9735,165.0172,164.9123,164.956,10726.0
2017-02-03 13:20:00,188.79,188.86,188.64,188.71,9241.0,164.9822,165.0434,164.8512,164.9123,9241.0
2017-02-03 13:30:00,188.72,188.91,188.65,188.81,19007.0,164.9211,165.0871,164.8599,164.9997,19007.0
2017-02-03 13:40:00,188.86,188.87,188.6,188.71,19870.0,165.0434,165.0521,164.8162,164.9123,19870.0
2017-02-03 13:50:00,188.63,188.84,188.44,188.44,10907.0,164.8424,165.0259,164.6764,164.6764,10907.0
2017-02-03 14:00:00,188.42,188.49,188.29,188.29,11498.0,164.6589,164.7201,164.5453,164.5453,11498.0
2017-02-03 14:10:00,188.29,188.49,188.24,188.32,11888.0,164.5453,164.7201,164.5016,164.5715,11888.0
2017-02-03 14:20:00,188.29,188.42,188.22,188.33,11383.0,164.5453,164.6589,164.4841,164.5802,11383.0
2017-02-03 14:30:00,188.29,188.32,188.13,188.17,18532.0,164.5453,164.5715,164.4055,164.4404,18532.0
2017-02-03 14:40:00,188.22,188.37,188.18,188.3,13873.0,164.4841,164.6152,164.4492,164.554,13873.0
2017-02-03 14:50:00,188.32,188.33,188.14,188.2,15797.0,164.5715,164.5802,164.4142,164.4666,15797.0
2017-02-03 15:00:00,188.16,188.34,188.01,188.1,16299.0,164.4317,164.589,164.3006,164.3793,16299.0
2017-02-03 15:10:00,188.13,188.29,188.01,188.17,16739.0,164.4055,164.5453,164.3006,164.4404,16739.0
2017-02-03 15:20:00,188.18,188.21,188.05,188.16,18008.0,164.4492,164.4754,164.3356,164.4317,18008.0
2017-02-03 15:30:00,188.15,188.2,187.8,188.09,35320.0,164.4229,164.4666,164.1171,164.3705,35320.0
2017-02-03 15:40:00,188.11,188.22,188.0,188.09,37734.0,164.388,164.4841,164.2919,164.3705,37734.0
2017-02-03 15:50:00,188.12,188.22,188.03,188.13,89030.0,164.3967,164.4841,164.3181,164.4055,89030.0
2017-02-06 09:30:00,190.43,190.75,189.36,190.66,86786.0,166.4154,166.6951,165.4804,166.6164,86786.0
2017-02-06 09:40:00,190.47,190.6,189.68,190.6,45291.0,166.4504,166.564,165.76,166.564,45291.0
2017-02-06 09:50:00,190.54,190.73,190.21,190.36,24404.0,166.5115,166.6776,166.2232,166.3542,24404.0
2017-02-06 10:00:00,190.51,190.53,189.92,190.27,33750.0,166.4853,166.5028,165.9697,166.2756,33750.0
2017-02-06 10:10:00,190.24,190.25,189.57,189.76,16431.0,166.2494,166.2581,165.6639,165.8299,16431.0
2017-02-06 10:20:00,189.74,189.93,189.51,189.51,16858.0,165.8124,165.9785,165.6114,165.6114,16858.0
2017-02-06 10:30:00,189.5,189.58,189.03,189.03,31024.0,165.6027,165.6726,165.192,165.192,31024.0
2017-02-06 10:40:00,189.08,189.49,189.0,189.08,15675.0,165.2357,165.594,165.1658,165.2357,15675.0
2017-02-06 10:50:00,189.14,189.47,189.13,189.21,16973.0,165.2881,165.5765,165.2794,165.3493,16973.0
2017-02-06 11:00:00,189.16,189.83,189.16,189.4,28008.0,165.3056,165.8911,165.3056,165.5153,28008.0
2017-02-06 11:10:00,189.41,189.59,189.21,189.3,14067.0,165.5241,165.6814,165.3493,165.4279,14067.0
2017-02-06 11:20:00,189.3,189.46,189.1,189.34,9847.0,165.4279,165.5677,165.2531,165.4629,9847.0
2017-02-06 11:30:00,189.3,189.47,189.0,189.0,13092.0,165.4279,165.5765,165.1658,165.1658,13092.0
2017-02-06 11:40:00,189.0,189.12,188.86,188.92,9475.0,165.1658,165.2706,165.0434,165.0958,9475.0
2017-02-06 11:50:00,189.0,189.0,188.78,188.91,11118.0,165.1658,165.1658,164.9735,165.0871,11118.0
2017-02-06 12:00:00,188.87,189.1,188.8,188.87,8971.0,165.0521,165.2531,164.991,165.0521,8971.0
2017-02-06 12:10:00,188.87,188.93,188.8,188.86,4284.0,165.0521,165.1046,164.991,165.0434,4284.0
2017-02-06 12:20:00,188.82,188.98,188.64,188.66,10959.0,165.0085,165.1483,164.8512,164.8686,10959.0
2017-02-06 12:30:00,188.66,188.7,188.45,188.61,11555.0,164.8686,164.9036,164.6851,164.8249,11555.0
2017-02-06 12:40:00,188.62,188.68,188.41,188.47,13142.0,164.8337,164.8861,164.6502,164.7026,13142.0
2017-02-06 12:50:00,188.5,188.59,188.37,188.37,6200.0,164.7288,164.8075,164.6152,164.6152,6200.0
2017-02-06 13:00:00,188.39,188.45,188.26,188.33,11302.0,164.6327,164.6851,164.5191,164.5802,11302.0
2017-02-06 13:10:00,188.31,188.41,188.16,188.21,7037.0,164.5628,164.6502,164.4317,164.4754,7037.0
2017-02-06 13:20:00,188.25,188.51,188.25,188.33,8656.0,164.5103,164.7375,164.5103,164.5802,8656.0
2017-02-06 13:30:00,188.32,188.5,188.24,188.25,15717.0,164.5715,164.7288,164.5016,164.5103,15717.0
2017-02-06 13:40:00,188.24,188.39,188.14,188.14,12956.0,164.5016,164.6327,164.4142,164.4142,12956.0
2017-02-06 13:50:00,188.14,188.55,188.14,188.45,11160.0,164.4142,164.7725,164.4142,164.6851,11160.0
2017-02-06 14:00:00,188.44,188.46,188.17,188.21,18192.0,164.6764,164.6939,164.4404,164.4754,18192.0
2017-02-06 14:10:00,188.24,188.44,188.17,188.17,19844.0,164.5016,164.6764,164.4404,164.4404,19844.0
2017-02-06 14:20:00,188.26,188.37,188.17,188.21,9489.0,164.5191,164.6152,164.4404,164.4754,9489.0
2017-02-06 14:30:00,188.24,188.24,187.9,187.94,28459.0,164.5016,164.5016,164.2045,164.2394,28459.0
2017-02-06 14:40:00,187.9,188.04,187.88,187.94,30316.0,164.2045,164.3268,164.187,164.2394,30316.0
2017-02-06 14:50:00,188.03,188.11,187.87,187.98,34305.0,164.3181,164.388,164.1783,164.2744,34305.0
2017-02-06 15:00:00,187.95,187.96,187.86,187.91,27729.0,164.2482,164.2569,164.1695,164.2132,27729.0
2017-02-06 15:10:00,187.96,188.13,187.8,188.1,21628.0,164.2569,164.4055,164.1171,164.3793,21628.0
2017-02-06 15:20:00,188.15,188.17,187.9,188.03,27686.0,164.4229,164.4404,164.2045,164.3181,27686.0
2017-02-06 15:30:00,188.05,188.07,187.89,188.02,27027.0,164.3356,164.353,164.1957,164.3093,27027.0
2017-02-06 15:40:00,188.02,188.14,187.73,187.73,106693.0,164.3093,164.4142,164.0559,164.0559,106693.0
2017-02-06 15:50:00,187.76,188.17,187.75,188.13,133629.0,164.0821,164.4404,164.0734,164.4055,133629.0
2017-02-07 09:30:00,188.2,188.67,187.75,187.8,38006.0,164.4666,164.8774,164.0734,164.1171,38006.0
2017-02-07 09:40:00,188.06,188.41,187.99,188.25,37711.0,164.3443,164.6502,164.2831,164.5103,37711.0
2017-02-07 09:50:00,188.29,188.63,188.22,188.4,47139.0,164.5453,164.8424,164.4841,164.6414,47139.0
2017-02-07 10:00:00,188.41,188.45,188.0,188.11,22683.0,164.6502,164.6851,164.2919,164.388,22683.0
2017-02-07 10:10:00,188.09,188.11,187.94,188.07,39792.0,164.3705,164.388,164.2394,164.353,39792.0
2017-02-07 10:20:00,188.09,188.1,187.85,187.91,20491.0,164.3705,164.3793,164.1608,164.2132,20491.0
2017-02-07 10:30:00,187.85,187.86,187.63,187.73,26725.0,164.1608,164.1695,163.9685,164.0559,26725.0
2017-02-07 10:40:00,187.71,187.84,187.65,187.78,13120.0,164.0384,164.152,163.986,164.0996,13120.0
2017-02-07 10:50:00,187.79,187.88,187.64,187.72,11104.0,164.1083,164.187,163.9773,164.0472,11104.0
2017-02-07 11:00:00,187.69,187.79,187.55,187.55,29607.0,164.021,164.1083,163.8986,163.8986,29607.0
2017-02-07 11:10:00,187.59,187.69,187.53,187.58,26214.0,163.9336,164.021,163.8811,163.9248,26214.0
2017-02-07 11:20:00,187.58,187.58,187.33,187.4,36076.0,163.9248,163.9248,163.7064,163.7675,36076.0
2017-02-07 11:30:00,187.41,187.47,187.31,187.41,18099.0,163.7763,163.8287,163.6889,163.7763,18099.0
2017-02-07 11:40:00,187.35,187.5,187.35,187.46,21608.0,163.7238,163.8549,163.7238,163.82,21608.0
2017-02-07 11:50:00,187.45,187.56,187.39,187.48,18692.0,163.8112,163.9073,163.7588,163.8374,18692.0
2017-02-07 12:00:00,187.49,187.8,187.49,187.55,15468.0,163.8462,164.1171,163.8462,163.8986,15468.0
2017-02-07 12:10:00,187.54,187.59,187.4,187.41,33412.0,163.8899,163.9336,163.7675,163.7763,33412.0
2017-02-07 12:20:00,187.45,187.5,187.29,187.35,28951.0,163.8112,163.8549,163.6714,163.7238,28951.0
2017-02-07 12:30:00,187.31,187.56,187.28,187.5,20141.0,163.6889,163.9073,163.6627,163.8549,20141.0
2017-02-07 12:40:00,187.53,187.6,187.33,187.42,24730.0,163.8811,163.9423,163.7064,163.785,24730.0
2017-02-07 12:50:00,187.37,187.46,187.19,187.34,12841.0,163.7413,163.82,163.584,163.7151,12841.0
2017-02-07 13:00:00,187.34,187.35,187.21,187.28,6854.0,163.7151,163.7238,163.6015,163.6627,6854.0
2017-02-07 13:10:00,187.29,187.34,187.2,187.29,25538.0,163.6714,163.7151,163.5927,163.6714,25538.0
2017-02-07 13:20:00,187.29,187.42,187.24,187.42,12347.0,163.6714,163.785,163.6277,163.785,12347.0
2017-02-07 13:30:00,187.4,187.53,187.39,187.48,23335.0,163.7675,163.8811,163.7588,163.8374,23335.0
2017-02-07 13:40:00,187.44,187.44,187.26,187.38,12719.0,163.8025,163.8025,163.6452,163.75,12719.0
2017-02-07 13:50:00,187.39,187.53,187.33,187.47,8220.0,163.7588,163.8811,163.7064,163.8287,8220.0
2017-02-07 14:00:00,187.48,187.65,187.47,187.65,11317.0,163.8374,163.986,163.8287,163.986,11317.0
2017-02-07 14:10:00,187.64,187.77,187.56,187.72,8597.0,163.9773,164.0909,163.9073,164.0472,8597.0
2017-02-07 14:20:00,187.75,187.98,187.73,187.93,9944.0,164.0734,164.2744,164.0559,164.2307,9944.0
2017-02-07 14:30:00,187.93,188.01,187.83,187.88,15563.0,164.2307,164.3006,164.1433,164.187,15563.0
2017-02-07 14:40:00,187.91,187.94,187.8,187.92,14139.0,164.2132,164.2394,164.1171,164.222,14139.0
2017-02-07 14:50:00,187.86,187.95,187.71,187.78,12104.0,164.1695,164.2482,164.0384,164.0996,12104.0
2017-02-07 15:00:00,187.78,188.05,187.76,187.99,10920.0,164.0996,164.3356,164.0821,164.2831,10920.0
2017-02-07 15:10:00,187.99,188.02,187.91,188.0,9726.0,164.2831,164.3093,164.2132,164.2919,9726.0
2017-02-07 15:20:00,187.94,188.05,187.78,188.02,17920.0,164.2394,164.3356,164.0996,164.3093,17920.0
2017-02-07 15:30:00,188.0,188.0,187.7,187.84,22654.0,164.2919,164.2919,164.0297,164.152,22654.0
2017-02-07 15:40:00,187.81,187.86,187.71,187.73,25318.0,164.1258,164.1695,164.0384,164.0559,25318.0
2017-02-07 15:50:00,187.72,188.03,187.6,187.94,60371.0,164.0472,164.3181,163.9423,164.2394,60371.0
2017-02-08 09:30:00,187.75,188.11,187.0,187.39,17278.0,164.0734,164.388,163.418,163.7588,17278.0
2017-02-08 09:40:00,187.35,187.99,187.21,187.59,14592.0,163.7238,164.2831,163.6015,163.9336,14592.0
2017-02-08 09:50:00,187.5,187.83,187.33,187.5,23171.0,163.8549,164.1433,163.7064,163.8549,23171.0
2017-02-08 10:00:00,187.43,187.65,187.18,187.36,21201.0,163.7937,163.986,163.5753,163.7326,21201.0
2017-02-08 10:10:00,187.25,187.35,186.81,187.1,48768.0,163.6364,163.7238,163.2519,163.5054,48768.0
2017-02-08 10:20:00,187.09,187.2,186.93,187.1,23408.0,163.4966,163.5927,163.3568,163.5054,23408.0
2017-02-08 10:30:00,187.2,187.4,187.1,187.26,7660.0,163.5927,163.7675,163.5054,163.6452,7660.0
2017-02-08 10:40:00,187.35,187.68,187.25,187.62,13221.0,163.7238,164.0122,163.6364,163.9598,13221.0
2017-02-08 10:50:00,187.67,187.76,187.43,187.55,16526.0,164.0035,164.0821,163.7937,163.8986,16526.0
2017-02-08 11:00:00,187.54,187.8,187.52,187.66,41302.0,163.8899,164.1171,163.8724,163.9947,41302.0
2017-02-08 11:10:00,187.61,187.72,187.39,187.43,12314.0,163.951,164.0472,163.7588,163.7937,12314.0
2017-02-08 11:20:00,187.47,187.55,187.07,187.07,13370.0,163.8287,163.8986,163.4791,163.4791,13370.0
2017-02-08 11:30:00,187.17,187.3,186.9,187.1,6322.0,163.5665,163.6801,163.3306,163.5054,6322.0
2017-02-08 11:40:00,187.0,187.14,186.89,186.99,9881.0,163.418,163.5403,163.3218,163.4092,9881.0
2017-02-08 11:50:00,186.99,187.22,186.95,187.15,4900.0,163.4092,163.6102,163.3743,163.5491,4900.0
2017-02-08 12:00:00,187.16,187.54,187.11,187.54,13288.0,163.5578,163.8899,163.5141,163.8899,13288.0
2017-02-08 12:10:00,187.49,187.64,187.39,187.62,16109.0,163.8462,163.9773,163.7588,163.9598,16109.0
2017-02-08 12:20:00,187.63,188.09,187.63,187.99,21454.0,163.9685,164.3705,163.9685,164.2831,21454.0
2017-02-08 12:30:00,187.99,188.25,187.75,187.75,46576.0,164.2831,164.5103,164.0734,164.0734,46576.0
2017-02-08 12:40:00,187.74,187.75,187.58,187.74,6635.0,164.0646,164.0734,163.9248,164.0646,6635.0
2017-02-08 12:50:00,187.74,187.94,187.73,187.8,4562.0,164.0646,164.2394,164.0559,164.1171,4562.0
2017-02-08 13:00:00,187.78,187.97,187.69,187.71,7272.0,164.0996,164.2656,164.021,164.0384,7272.0
2017-02-08 13:10:00,187.77,187.84,187.6,187.77,13874.0,164.0909,164.152,163.9423,164.0909,13874.0
2017-02-08 13:20:00,187.73,187.81,187.67,187.72,6531.0,164.0559,164.1258,164.0035,164.0472,6531.0
2017-02-08 13:30:00,187.66,187.95,187.66,187.92,10713.0,163.9947,164.2482,163.9947,164.222,10713.0
2017-02-08 13:40:00,187.92,187.96,187.81,187.88,20292.0,164.222,164.2569,164.1258,164.187,20292.0
2017-02-08 13:50:00,187.87,187.94,187.8,187.81,8511.0,164.1783,164.2394,164.1171,164.1258,8511.0
2017-02-08 14:00:00,187.9,187.91,187.65,187.7,13717.0,164.2045,164.2132,163.986,164.0297,13717.0
2017-02-08 14:10:00,187.67,187.92,187.6,187.82,10962.0,164.0035,164.222,163.9423,164.1346,10962.0
2017-02-08 14:20:00,187.8,187.9,187.77,187.8,6400.0,164.1171,164.2045,164.0909,164.1171,6400.0
2017-02-08 14:30:00,187.74,187.99,187.74,187.91,13765.0,164.0646,164.2831,164.0646,164.2132,13765.0
2017-02-08 14:40:00,187.87,188.0,187.86,187.99,10223.0,164.1783,164.2919,164.1695,164.2831,10223.0
2017-02-08 14:50:00,188.0,188.0,187.87,187.96,22137.0,164.2919,164.2919,164.1783,164.2569,22137.0
2017-02-08 15:00:00,187.99,188.16,187.91,188.05,31211.0,164.2831,164.4317,164.2132,164.3356,31211.0
2017-02-08 15:10:00,188.08,188.28,188.02,188.02,18520.0,164.3618,164.5366,164.3093,164.3093,18520.0
2017-02-08 15:20:00,188.09,188.17,188.0,188.17,16860.0,164.3705,164.4404,164.2919,164.4404,16860.0
2017-02-08 15:30:00,188.15,188.15,188.02,188.04,15425.0,164.4229,164.4229,164.3093,164.3268,15425.0
2017-02-08 15:40:00,188.05,188.16,187.96,187.97,25292.0,164.3356,164.4317,164.2569,164.2656,25292.0
2017-02-08 15:50:00,188.0,188.03,187.84,187.92,42734.0,164.2919,164.3181,164.152,164.222,42734.0
2017-02-09 09:30:00,188.2,188.53,187.89,187.94,27378.0,164.4666,164.755,164.1957,164.2394,27378.0
2017-02-09 09:40:00,187.88,188.35,187.83,188.35,42255.0,164.187,164.5977,164.1433,164.5977,42255.0
2017-02-09 09:50:00,188.48,189.46,188.47,189.2,44298.0,164.7113,165.5677,164.7026,165.3405,44298.0
2017-02-09 10:00:00,189.31,189.57,188.77,188.85,30976.0,165.4367,165.6639,164.9648,165.0347,30976.0
2017-02-09 10:10:00,188.93,189.38,188.92,189.15,42991.0,165.1046,165.4978,165.0958,165.2968,42991.0
2017-02-09 10:20:00,189.17,189.56,188.94,189.17,35477.0,165.3143,165.6551,165.1133,165.3143,35477.0
2017-02-09 10:30:00,189.23,189.75,189.08,189.2,69123.0,165.3668,165.8212,165.2357,165.3405,69123.0
2017-02-09 10:40:00,189.35,189.4,188.99,189.14,24719.0,165.4716,165.5153,165.157,165.2881,24719.0
2017-02-09 10:50:00,189.25,189.55,189.24,189.55,14573.0,165.3842,165.6464,165.3755,165.6464,14573.0
2017-02-09 11:00:00,189.5,189.95,189.46,189.76,20125.0,165.6027,165.996,165.5677,165.8299,20125.0
2017-02-09 11:10:00,189.76,189.9,189.63,189.75,14967.0,165.8299,165.9523,165.7163,165.8212,14967.0
2017-02-09 11:20:00,189.8,189.9,189.39,189.41,51411.0,165.8649,165.9523,165.5066,165.5241,51411.0
2017-02-09 11:30:00,189.42,189.79,189.22,189.79,17509.0,165.5328,165.8561,165.358,165.8561,17509.0
2017-02-09 11:40:00,189.78,189.99,189.61,189.64,15992.0,165.8474,166.0309,165.6988,165.725,15992.0
2017-02-09 11:50:00,189.63,189.91,189.55,189.61,21696.0,165.7163,165.961,165.6464,165.6988,21696.0
2017-02-09 12:00:00,189.55,189.8,189.47,189.78,21692.0,165.6464,165.8649,165.5765,165.8474,21692.0
2017-02-09 12:10:00,189.82,190.12,189.8,189.91,69962.0,165.8823,166.1445,165.8649,165.961,69962.0
2017-02-09 12:20:00,189.88,189.92,189.47,189.47,23068.0,165.9348,165.9697,165.5765,165.5765,23068.0
2017-02-09 12:30:00,189.5,189.65,189.45,189.64,22181.0,165.6027,165.7338,165.559,165.725,22181.0
2017-02-09 12:40:00,189.6,189.65,189.43,189.47,18903.0,165.6901,165.7338,165.5415,165.5765,18903.0
2017-02-09 12:50:00,189.46,189.5,189.18,189.18,35308.0,165.5677,165.6027,165.3231,165.3231,35308.0
2017-02-09 13:00:00,189.23,189.4,189.16,189.28,6921.0,165.3668,165.5153,165.3056,165.4104,6921.0
2017-02-09 13:10:00,189.24,189.52,189.22,189.33,29245.0,165.3755,165.6202,165.358,165.4541,29245.0
2017-02-09 13:20:00,189.34,189.36,189.04,189.24,14022.0,165.4629,165.4804,165.2007,165.3755,14022.0
2017-02-09 13:30:00,189.16,189.21,189.08,189.16,6143.0,165.3056,165.3493,165.2357,165.3056,6143.0
2017-02-09 13:40:00,189.15,189.25,189.0,189.0,10709.0,165.2968,165.3842,165.1658,165.1658,10709.0
2017-02-09 13:50:00,188.98,189.06,188.77,188.77,8161.0,165.1483,165.2182,164.9648,164.9648,8161.0
2017-02-09 14:00:00,188.82,188.9,188.73,188.83,12200.0,165.0085,165.0784,164.9298,165.0172,12200.0
2017-02-09 14:10:00,188.86,188.98,188.7,188.83,10000.0,165.0434,165.1483,164.9036,165.0172,10000.0
2017-02-09 14:20:00,188.8,188.81,188.35,188.41,32353.0,164.991,164.9997,164.5977,164.6502,32353.0
2017-02-09 14:30:00,188.46,188.71,188.41,188.62,9531.0,164.6939,164.9123,164.6502,164.8337,9531.0
2017-02-09 14:40:00,188.66,188.9,188.59,188.8,8870.0,164.8686,165.0784,164.8075,164.991,8870.0
2017-02-09 14:50:00,188.8,188.8,188.67,188.73,12176.0,164.991,164.991,164.8774,164.9298,12176.0
2017-02-09 15:00:00,188.71,188.83,188.55,188.58,29107.0,164.9123,165.0172,164.7725,164.7987,29107.0
2017-02-09 15:10:00,188.57,188.76,188.51,188.72,27911.0,164.79,164.956,164.7375,164.9211,27911.0
2017-02-09 15:20:00,188.74,188.8,188.64,188.65,21042.0,164.9385,164.991,164.8512,164.8599,21042.0
2017-02-09 15:30:00,188.64,188.77,188.49,188.75,25532.0,164.8512,164.9648,164.7201,164.9473,25532.0
2017-02-09 15:40:00,188.77,188.84,188.62,188.66,40029.0,164.9648,165.0259,164.8337,164.8686,40029.0
2017-02-09 15:50:00,188.66,188.73,188.5,188.57,62550.0,164.8686,164.9298,164.7288,164.79,62550.0
2017-02-10 09:30:00,188.78,189.32,188.31,189.09,21410.0,164.9735,165.4454,164.5628,165.2444,21410.0
2017-02-10 09:40:00,189.21,189.45,188.75,189.24,18469.0,165.3493,165.559,164.9473,165.3755,18469.0
2017-02-10 09:50:00,189.27,189.83,189.23,189.61,43734.0,165.4017,165.8911,165.3668,165.6988,43734.0
2017-02-10 10:00:00,189.82,189.83,189.36,189.72,25916.0,165.8823,165.8911,165.4804,165.795,25916.0
2017-02-10 10:10:00,189.74,190.06,189.59,189.66,50030.0,165.8124,166.0921,165.6814,165.7425,50030.0
2017-02-10 10:20:00,189.7,190.04,189.63,189.91,44856.0,165.7775,166.0746,165.7163,165.961,44856.0
2017-02-10 10:30:00,189.86,190.26,189.77,190.26,24051.0,165.9173,166.2669,165.8387,166.2669,24051.0
2017-02-10 10:40:00,190.27,190.32,189.85,190.23,53958.0,166.2756,166.3193,165.9086,166.2406,53958.0
2017-02-10 10:50:00,190.2,190.4,190.12,190.29,19250.0,166.2144,166.3892,166.1445,166.2931,19250.0
2017-02-10 11:00:00,190.2,190.2,189.93,189.97,37534.0,166.2144,166.2144,165.9785,166.0134,37534.0
2017-02-10 11:10:00,189.97,190.4,189.97,190.34,28947.0,166.0134,166.3892,166.0134,166.3368,28947.0
2017-02-10 11:20:00,190.34,190.45,190.27,190.41,16114.0,166.3368,166.4329,166.2756,166.3979,16114.0
2017-02-10 11:30:00,190.41,190.73,190.22,190.6,27756.0,166.3979,166.6776,166.2319,166.564,27756.0
2017-02-10 11:40:00,190.66,190.95,190.66,190.95,17880.0,166.6164,166.8698,166.6164,166.8698,17880.0
2017-02-10 11:50:00,190.93,190.97,190.79,190.8,8831.0,166.8524,166.8873,166.73,166.7388,8831.0
2017-02-10 12:00:00,190.83,190.89,190.74,190.88,14781.0,166.765,166.8174,166.6863,166.8087,14781.0
2017-02-10 12:10:00,190.9,190.9,190.61,190.68,10881.0,166.8262,166.8262,166.5727,166.6339,10881.0
2017-02-10 12:20:00,190.7,190.84,190.7,190.75,9741.0,166.6514,166.7737,166.6514,166.6951,9741.0
2017-02-10 12:30:00,190.71,190.83,190.65,190.77,10501.0,166.6601,166.765,166.6077,166.7125,10501.0
2017-02-10 12:40:00,190.77,190.83,190.62,190.83,11108.0,166.7125,166.765,166.5815,166.765,11108.0
2017-02-10 12:50:00,190.81,190.81,190.6,190.7,9277.0,166.7475,166.7475,166.564,166.6514,9277.0
2017-02-10 13:00:00,190.68,190.84,190.65,190.81,13154.0,166.6339,166.7737,166.6077,166.7475,13154.0
2017-02-10 13:10:00,190.85,190.91,190.76,190.76,11141.0,166.7825,166.8349,166.7038,166.7038,11141.0
2017-02-10 13:20:00,190.8,190.92,190.73,190.75,6273.0,166.7388,166.8436,166.6776,166.6951,6273.0
2017-02-10 13:30:00,190.75,190.9,190.6,190.67,16811.0,166.6951,166.8262,166.564,166.6252,16811.0
2017-02-10 13:40:00,190.72,190.98,190.69,190.98,18037.0,166.6689,166.8961,166.6426,166.8961,18037.0
2017-02-10 13:50:00,190.96,190.96,190.86,190.89,19280.0,166.8786,166.8786,166.7912,166.8174,19280.0
2017-02-10 14:00:00,190.88,190.92,190.82,190.91,16754.0,166.8087,166.8436,166.7562,166.8349,16754.0
2017-02-10 14:10:00,190.89,190.96,190.74,190.89,28059.0,166.8174,166.8786,166.6863,166.8174,28059.0
2017-02-10 14:20:00,190.88,191.0,190.8,190.88,59937.0,166.8087,166.9135,166.7388,166.8087,59937.0
2017-02-10 14:30:00,190.86,190.88,190.59,190.76,7267.0,166.7912,166.8087,166.5552,166.7038,7267.0
2017-02-10 14:40:00,190.75,190.75,190.62,190.62,5310.0,166.6951,166.6951,166.5815,166.5815,5310.0
2017-02-10 14:50:00,190.66,190.66,190.36,190.37,11413.0,166.6164,166.6164,166.3542,166.363,11413.0
2017-02-10 15:00:00,190.42,190.55,190.39,190.5,8754.0,166.4067,166.5203,166.3805,166.4766,8754.0
2017-02-10 15:10:00,190.55,190.55,190.42,190.42,11253.0,166.5203,166.5203,166.4067,166.4067,11253.0
2017-02-10 15:20:00,190.4,190.47,190.31,190.42,12496.0,166.3892,166.4504,166.3106,166.4067,12496.0
2017-02-10 15:30:00,190.4,190.69,190.4,190.69,23686.0,166.3892,166.6426,166.3892,166.6426,23686.0
2017-02-10 15:40:00,190.67,190.74,190.54,190.72,22499.0,166.6252,166.6863,166.5115,166.6689,22499.0
2017-02-10 15:50:00,190.72,190.9,190.72,190.86,68050.0,166.6689,166.8262,166.6689,166.7912,68050.0
2017-02-13 09:30:00,191.05,192.58,190.63,192.14,65586.0,166.9572,168.2943,166.5902,167.9098,65586.0
2017-02-13 09:40:00,192.13,192.89,192.13,192.6,23262.0,167.901,168.5652,167.901,168.3118,23262.0
2017-02-13 09:50:00,192.59,192.61,191.92,192.45,25323.0,168.303,168.3205,167.7175,168.1807,25323.0
2017-02-13 10:00:00,192.61,193.0,192.41,192.95,17998.0,168.3205,168.6613,168.1457,168.6176,17998.0
2017-02-13 10:10:00,192.92,193.15,192.8,193.0,20137.0,168.5914,168.7924,168.4865,168.6613,20137.0
2017-02-13 10:20:00,192.82,192.98,192.5,192.62,11458.0,168.504,168.6438,168.2244,168.3292,11458.0
2017-02-13 10:30:00,192.61,192.8,192.51,192.75,17527.0,168.3205,168.4865,168.2331,168.4429,17527.0
2017-02-13 10:40:00,192.8,192.85,192.49,192.62,43264.0,168.4865,168.5302,168.2156,168.3292,43264.0
2017-02-13 10:50:00,192.68,192.68,192.33,192.37,6989.0,168.3817,168.3817,168.0758,168.1108,6989.0
2017-02-13 11:00:00,192.43,192.44,192.01,192.03,9524.0,168.1632,168.1719,167.7962,167.8137,9524.0
2017-02-13 11:10:00,192.09,192.14,191.88,191.88,6546.0,167.8661,167.9098,167.6826,167.6826,6546.0
2017-02-13 11:20:00,191.88,191.95,191.79,191.95,9051.0,167.6826,167.7437,167.6039,167.7437,9051.0
2017-02-13 11:30:00,191.89,192.15,191.8,192.15,11969.0,167.6913,167.9185,167.6127,167.9185,11969.0
2017-02-13 11:40:00,192.17,192.18,191.97,192.03,13019.0,167.936,167.9447,167.7612,167.8137,13019.0
2017-02-13 11:50:00,192.08,192.08,191.7,191.72,10434.0,167.8573,167.8573,167.5253,167.5427,10434.0
2017-02-13 12:00:00,191.71,192.01,191.71,192.0,6351.0,167.534,167.7962,167.534,167.7874,6351.0
2017-02-13 12:10:00,191.97,192.03,191.76,191.76,19027.0,167.7612,167.8137,167.5777,167.5777,19027.0
2017-02-13 12:20:00,191.81,191.89,191.72,191.89,6100.0,167.6214,167.6913,167.5427,167.6913,6100.0
2017-02-13 12:30:00,191.85,192.04,191.85,192.02,8474.0,167.6563,167.8224,167.6563,167.8049,8474.0
2017-02-13 12:40:00,192.03,192.1,191.93,192.02,13681.0,167.8137,167.8748,167.7263,167.8049,13681.0
2017-02-13 12:50:00,192.01,192.13,191.97,192.02,12969.0,167.7962,167.901,167.7612,167.8049,12969.0
2017-02-13 13:00:00,192.04,192.3,192.02,192.26,22076.0,167.8224,168.0496,167.8049,168.0146,22076.0
2017-02-13 13:10:00,192.24,192.45,192.24,192.38,8568.0,167.9972,168.1807,167.9972,168.1195,8568.0
2017-02-13 13:20:00,192.4,192.83,192.4,192.83,11074.0,168.137,168.5128,168.137,168.5128,11074.0
2017-02-13 13:30:00,192.79,192.8,192.65,192.72,6737.0,168.4778,168.4865,168.3555,168.4166,6737.0
2017-02-13 13:40:00,192.72,192.83,192.69,192.75,4190.0,168.4166,168.5128,168.3904,168.4429,4190.0
2017-02-13 13:50:00,192.77,192.82,192.69,192.77,7920.0,168.4603,168.504,168.3904,168.4603,7920.0
2017-02-13 14:00:00,192.77,192.94,192.66,192.94,18435.0,168.4603,168.6089,168.3642,168.6089,18435.0
2017-02-13 14:10:00,192.85,192.98,192.85,192.88,6297.0,168.5302,168.6438,168.5302,168.5565,6297.0
2017-02-13 14:20:00,192.93,192.98,192.76,192.8,28677.0,168.6002,168.6438,168.4516,168.4865,28677.0
2017-02-13 14:30:00,192.8,192.89,192.75,192.84,10456.0,168.4865,168.5652,168.4429,168.5215,10456.0
2017-02-13 14:40:00,192.84,192.95,192.75,192.83,10569.0,168.5215,168.6176,168.4429,168.5128,10569.0
2017-02-13 14:50:00,192.87,192.88,192.69,192.74,18029.0,168.5477,168.5565,168.3904,168.4341,18029.0
2017-02-13 15:00:00,192.71,192.71,192.56,192.59,7873.0,168.4079,168.4079,168.2768,168.303,7873.0
2017-02-13 15:10:00,192.62,192.73,192.58,192.59,8273.0,168.3292,168.4254,168.2943,168.303,8273.0
2017-02-13 15:20:00,192.58,192.59,192.28,192.28,14190.0,168.2943,168.303,168.0321,168.0321,14190.0
2017-02-13 15:30:00,192.24,192.32,192.22,192.32,15550.0,167.9972,168.0671,167.9797,168.0671,15550.0
2017-02-13 15:40:00,192.34,192.66,192.28,192.52,52604.0,168.0846,168.3642,168.0321,168.2419,52604.0
2017-02-13 15:50:00,192.53,192.65,192.52,192.58,73537.0,168.2506,168.3555,168.2419,168.2943,73537.0
2017-02-14 09:30:00,192.09,192.65,191.53,191.92,48731.0,167.8661,168.3555,167.3767,167.7175,48731.0
2017-02-14 09:40:00,192.0,192.1,191.64,191.75,21193.0,167.7874,167.8748,167.4728,167.569,21193.0
2017-02-14 09:50:00,191.73,191.93,191.66,191.73,10966.0,167.5515,167.7263,167.4903,167.5515,10966.0
2017-02-14 10:00:00,191.84,191.84,191.64,191.73,14149.0,167.6476,167.6476,167.4728,167.5515,14149.0
2017-02-14 10:10:00,191.77,192.05,191.71,191.84,18731.0,167.5864,167.8311,167.534,167.6476,18731.0
2017-02-14 10:20:00,191.85,191.86,191.69,191.71,8531.0,167.6563,167.6651,167.5165,167.534,8531.0
2017-02-14 10:30:00,191.73,191.84,191.64,191.74,11949.0,167.5515,167.6476,167.4728,167.5602,11949.0
2017-02-14 10:40:00,191.74,191.75,191.33,191.43,68876.0,167.5602,167.569,167.2019,167.2893,68876.0
2017-02-14 10:50:00,191.42,191.84,191.36,191.81,54970.0,167.2806,167.6476,167.2281,167.6214,54970.0
2017-02-14 11:00:00,191.86,191.95,191.65,191.87,26320.0,167.6651,167.7437,167.4816,167.6738,26320.0
2017-02-14 11:10:00,191.87,192.35,191.87,192.24,25561.0,167.6738,168.0933,167.6738,167.9972,25561.0
2017-02-14 11:20:00,192.23,192.77,192.17,192.7,27270.0,167.9884,168.4603,167.936,168.3992,27270.0
2017-02-14 11:30:00,192.67,192.71,192.34,192.34,17947.0,168.3729,168.4079,168.0846,168.0846,17947.0
2017-02-14 11:40:00,192.28,192.33,192.12,192.14,8791.0,168.0321,168.0758,167.8923,167.9098,8791.0
2017-02-14 11:50:00,192.17,192.53,192.17,192.52,7975.0,167.936,168.2506,167.936,168.2419,7975.0
2017-02-14 12:00:00,192.46,192.57,192.4,192.45,11976.0,168.1894,168.2856,168.137,168.1807,11976.0
2017-02-14 12:10:00,192.48,192.51,192.18,192.3,18183.0,168.2069,168.2331,167.9447,168.0496,18183.0
2017-02-14 12:20:00,192.35,192.37,192.13,192.14,9503.0,168.0933,168.1108,167.901,167.9098,9503.0
2017-02-14 12:30:00,192.13,192.32,192.09,192.09,11271.0,167.901,168.0671,167.8661,167.8661,11271.0
2017-02-14 12:40:00,192.11,192.18,191.91,192.03,10480.0,167.8836,167.9447,167.7088,167.8137,10480.0
2017-02-14 12:50:00,192.04,192.07,191.96,192.01,16337.0,167.8224,167.8486,167.7525,167.7962,16337.0
2017-02-14 13:00:00,192.0,192.05,191.95,192.05,12352.0,167.7874,167.8311,167.7437,167.8311,12352.0
2017-02-14 13:10:00,192.03,192.27,192.03,192.17,7848.0,167.8137,168.0234,167.8137,167.936,7848.0
2017-02-14 13:20:00,192.2,192.36,192.19,192.33,5947.0,167.9622,168.102,167.9535,168.0758,5947.0
2017-02-14 13:30:00,192.33,192.58,192.3,192.58,6325.0,168.0758,168.2943,168.0496,168.2943,6325.0
2017-02-14 13:40:00,192.57,192.7,192.53,192.66,7202.0,168.2856,168.3992,168.2506,168.3642,7202.0
2017-02-14 13:50:00,192.61,192.89,192.59,192.89,7481.0,168.3205,168.5652,168.303,168.5652,7481.0
2017-02-14 14:00:00,192.87,193.07,192.77,193.05,14953.0,168.5477,168.7225,168.4603,168.705,14953.0
2017-02-14 14:10:00,193.02,193.02,192.87,192.87,9257.0,168.6788,168.6788,168.5477,168.5477,9257.0
2017-02-14 14:20:00,192.88,192.91,192.66,192.66,8828.0,168.5565,168.5827,168.3642,168.3642,8828.0
2017-02-14 14:30:00,192.65,192.7,192.56,192.65,20384.0,168.3555,168.3992,168.2768,168.3555,20384.0
2017-02-14 14:40:00,192.63,192.74,192.49,192.5,10152.0,168.338,168.4341,168.2156,168.2244,10152.0
2017-02-14 14:50:00,192.5,192.52,192.37,192.39,11443.0,168.2244,168.2419,168.1108,168.1283,11443.0
2017-02-14 15:00:00,192.39,192.53,192.39,192.47,9569.0,168.1283,168.2506,168.1283,168.1982,9569.0
2017-02-14 15:10:00,192.45,192.45,192.27,192.42,14189.0,168.1807,168.1807,168.0234,168.1545,14189.0
2017-02-14 15:20:00,192.41,192.46,192.38,192.38,15438.0,168.1457,168.1894,168.1195,168.1195,15438.0
2017-02-14 15:30:00,192.39,192.43,192.27,192.33,22796.0,168.1283,168.1632,168.0234,168.0758,22796.0
2017-02-14 15:40:00,192.37,192.43,192.35,192.4,23794.0,168.1108,168.1632,168.0933,168.137,23794.0
2017-02-14 15:50:00,192.4,192.47,192.3,192.46,45068.0,168.137,168.1982,168.0496,168.1894,45068.0
2017-02-15 09:30:00,192.77,192.96,192.22,192.5,31171.0,168.4603,168.6264,167.9797,168.2244,31171.0
2017-02-15 09:40:00,192.42,192.73,192.35,192.69,12962.0,168.1545,168.4254,168.0933,168.3904,12962.0
2017-02-15 09:50:00,192.77,192.79,192.44,192.44,25328.0,168.4603,168.4778,168.1719,168.1719,25328.0
2017-02-15 10:00:00,192.43,192.72,192.23,192.26,19296.0,168.1632,168.4166,167.9884,168.0146,19296.0
2017-02-15 10:10:00,192.33,192.6,192.33,192.53,21782.0,168.0758,168.3118,168.0758,168.2506,21782.0
2017-02-15 10:20:00,192.56,193.19,192.41,193.09,28780.0,168.2768,168.8274,168.1457,168.74,28780.0
2017-02-15 10:30:00,193.12,193.63,193.07,193.5,24320.0,168.7662,169.2119,168.7225,169.0983,24320.0
2017-02-15 10:40:00,193.54,194.0,193.51,194.0,31793.0,169.1332,169.5352,169.107,169.5352,31793.0
2017-02-15 10:50:00,194.02,194.15,193.6,194.07,28931.0,169.5527,169.6663,169.1857,169.5964,28931.0
2017-02-15 11:00:00,194.07,194.37,193.92,194.32,19694.0,169.5964,169.8586,169.4653,169.8149,19694.0
2017-02-15 11:10:00,194.25,194.47,194.24,194.4,15551.0,169.7537,169.9459,169.745,169.8848,15551.0
2017-02-15 11:20:00,194.44,194.52,194.3,194.33,18752.0,169.9197,169.9896,169.7974,169.8236,18752.0
2017-02-15 11:30:00,194.33,194.35,193.88,194.01,13257.0,169.8236,169.8411,169.4304,169.544,13257.0
2017-02-15 11:40:00,194.01,194.08,193.76,193.85,12012.0,169.544,169.6051,169.3255,169.4041,12012.0
2017-02-15 11:50:00,193.83,194.0,193.74,193.98,11542.0,169.3867,169.5352,169.308,169.5177,11542.0
2017-02-15 12:00:00,193.98,194.07,193.79,193.94,11459.0,169.5177,169.5964,169.3517,169.4828,11459.0
2017-02-15 12:10:00,193.9,194.08,193.8,194.02,17998.0,169.4478,169.6051,169.3604,169.5527,17998.0
2017-02-15 12:20:00,194.02,194.31,194.0,194.21,8475.0,169.5527,169.8061,169.5352,169.7187,8475.0
2017-02-15 12:30:00,194.24,194.4,194.24,194.29,12757.0,169.745,169.8848,169.745,169.7886,12757.0
2017-02-15 12:40:00,194.31,194.35,194.11,194.11,7629.0,169.8061,169.8411,169.6313,169.6313,7629.0
2017-02-15 12:50:00,194.07,194.19,194.07,194.12,6987.0,169.5964,169.7013,169.5964,169.6401,6987.0
2017-02-15 13:00:00,194.12,194.28,194.1,194.18,8288.0,169.6401,169.7799,169.6226,169.6925,8288.0
2017-02-15 13:10:00,194.2,194.21,193.8,193.84,15093.0,169.71,169.7187,169.3604,169.3954,15093.0
2017-02-15 13:20:00,193.84,193.98,193.81,193.98,11232.0,169.3954,169.5177,169.3692,169.5177,11232.0
2017-02-15 13:30:00,194.0,194.29,193.99,194.05,9484.0,169.5352,169.7886,169.5265,169.5789,9484.0
2017-02-15 13:40:00,194.1,194.51,194.1,194.42,24739.0,169.6226,169.9809,169.6226,169.9023,24739.0
2017-02-15 13:50:00,194.43,194.74,194.2,194.23,53168.0,169.911,170.1819,169.71,169.7362,53168.0
2017-02-15 14:00:00,194.29,194.3,193.97,194.03,33649.0,169.7886,169.7974,169.509,169.5614,33649.0
2017-02-15 14:10:00,194.03,194.08,193.65,193.68,26545.0,169.5614,169.6051,169.2294,169.2556,26545.0
2017-02-15 14:20:00,193.68,194.25,193.68,194.23,28224.0,169.2556,169.7537,169.2556,169.7362,28224.0
2017-02-15 14:30:00,194.25,194.48,194.21,194.46,12615.0,169.7537,169.9547,169.7187,169.9372,12615.0
2017-02-15 14:40:00,194.42,194.68,194.42,194.62,29798.0,169.9023,170.1295,169.9023,170.077,29798.0
2017-02-15 14:50:00,194.61,194.77,194.58,194.74,17127.0,170.0683,170.2081,170.0421,170.1819,17127.0
2017-02-15 15:00:00,194.77,194.77,194.25,194.32,24745.0,170.2081,170.2081,169.7537,169.8149,24745.0
2017-02-15 15:10:00,194.37,194.59,194.32,194.51,23708.0,169.8586,170.0508,169.8149,169.9809,23708.0
2017-02-15 15:20:00,194.51,194.74,194.49,194.64,16604.0,169.9809,170.1819,169.9634,170.0945,16604.0
2017-02-15 15:30:00,194.59,194.72,194.56,194.71,27275.0,170.0508,170.1644,170.0246,170.1557,27275.0
2017-02-15 15:40:00,194.71,194.79,194.65,194.7,36321.0,170.1557,170.2256,170.1032,170.1469,36321.0
2017-02-15 15:50:00,194.71,194.74,194.53,194.66,83768.0,170.1557,170.1819,169.9984,170.112,83768.0
2017-02-16 09:30:00,194.38,194.67,194.15,194.57,21165.0,169.8673,170.1207,169.6663,170.0333,21165.0
2017-02-16 09:40:00,194.58,194.72,194.14,194.14,9679.0,170.0421,170.1644,169.6576,169.6576,9679.0
2017-02-16 09:50:00,194.09,194.61,193.79,194.21,39946.0,169.6139,170.0683,169.3517,169.7187,39946.0
2017-02-16 10:00:00,194.05,194.16,193.57,193.96,32382.0,169.5789,169.675,169.1594,169.5003,32382.0
2017-02-16 10:10:00,193.92,194.14,193.71,193.81,23236.0,169.4653,169.6576,169.2818,169.3692,23236.0
2017-02-16 10:20:00,193.78,194.11,193.5,193.51,32850.0,169.343,169.6313,169.0983,169.107,32850.0
2017-02-16 10:30:00,193.5,193.86,193.34,193.57,24104.0,169.0983,169.4129,168.9584,169.1594,24104.0
2017-02-16 10:40:00,193.55,193.71,193.01,193.09,25870.0,169.142,169.2818,168.6701,168.74,25870.0
2017-02-16 10:50:00,193.08,193.1,192.45,192.9,19360.0,168.7312,168.7487,168.1807,168.5739,19360.0
2017-02-16 11:00:00,192.82,192.85,192.5,192.64,21669.0,168.504,168.5302,168.2244,168.3467,21669.0
2017-02-16 11:10:00,192.6,192.72,192.4,192.47,15152.0,168.3118,168.4166,168.137,168.1982,15152.0
2017-02-16 11:20:00,192.54,192.66,192.42,192.45,29899.0,168.2593,168.3642,168.1545,168.1807,29899.0
2017-02-16 11:30:00,192.48,192.77,192.36,192.59,24329.0,168.2069,168.4603,168.102,168.303,24329.0
2017-02-16 11:40:00,192.53,192.64,192.47,192.5,8162.0,168.2506,168.3467,168.1982,168.2244,8162.0
2017-02-16 11:50:00,192.48,192.72,192.37,192.66,14384.0,168.2069,168.4166,168.1108,168.3642,14384.0
2017-02-16 12:00:00,192.77,192.77,192.39,192.39,8562.0,168.4603,168.4603,168.1283,168.1283,8562.0
2017-02-16 12:10:00,192.36,192.47,192.16,192.39,23948.0,168.102,168.1982,167.9273,168.1283,23948.0
2017-02-16 12:20:00,192.44,192.52,192.3,192.35,12373.0,168.1719,168.2419,168.0496,168.0933,12373.0
2017-02-16 12:30:00,192.38,192.83,192.36,192.8,20850.0,168.1195,168.5128,168.102,168.4865,20850.0
2017-02-16 12:40:00,192.83,192.83,192.58,192.59,9010.0,168.5128,168.5128,168.2943,168.303,9010.0
2017-02-16 12:50:00,192.65,192.85,192.45,192.52,10533.0,168.3555,168.5302,168.1807,168.2419,10533.0
2017-02-16 13:00:00,192.51,192.58,192.32,192.52,12847.0,168.2331,168.2943,168.0671,168.2419,12847.0
2017-02-16 13:10:00,192.53,192.63,192.47,192.61,7887.0,168.2506,168.338,168.1982,168.3205,7887.0
2017-02-16 13:20:00,192.66,192.71,192.48,192.57,5611.0,168.3642,168.4079,168.2069,168.2856,5611.0
2017-02-16 13:30:00,192.51,192.67,192.46,192.64,6528.0,168.2331,168.3729,168.1894,168.3467,6528.0
2017-02-16 13:40:00,192.63,192.67,192.36,192.41,8092.0,168.338,168.3729,168.102,168.1457,8092.0
2017-02-16 13:50:00,192.39,192.5,192.28,192.28,10951.0,168.1283,168.2244,168.0321,168.0321,10951.0
2017-02-16 14:00:00,192.34,192.62,192.31,192.55,10097.0,168.0846,168.3292,168.0583,168.2681,10097.0
2017-02-16 14:10:00,192.56,192.72,192.51,192.59,9926.0,168.2768,168.4166,168.2331,168.303,9926.0
2017-02-16 14:20:00,192.62,192.73,192.59,192.69,9357.0,168.3292,168.4254,168.303,168.3904,9357.0
2017-02-16 14:30:00,192.69,192.81,192.64,192.75,13524.0,168.3904,168.4953,168.3467,168.4429,13524.0
2017-02-16 14:40:00,192.74,192.9,192.63,192.66,17343.0,168.4341,168.5739,168.338,168.3642,17343.0
2017-02-16 14:50:00,192.66,192.93,192.63,192.84,11367.0,168.3642,168.6002,168.338,168.5215,11367.0
2017-02-16 15:00:00,192.85,193.18,192.81,193.07,28864.0,168.5302,168.8186,168.4953,168.7225,28864.0
2017-02-16 15:10:00,193.09,193.14,192.81,192.82,39606.0,168.74,168.7837,168.4953,168.504,39606.0
2017-02-16 15:20:00,192.77,193.03,192.74,192.95,19755.0,168.4603,168.6875,168.4341,168.6176,19755.0
2017-02-16 15:30:00,192.95,193.39,192.95,193.34,18206.0,168.6176,169.0021,168.6176,168.9584,18206.0
2017-02-16 15:40:00,193.34,193.35,193.22,193.24,31140.0,168.9584,168.9672,168.8536,168.8711,31140.0
2017-02-16 15:50:00,193.25,193.39,193.2,193.35,98114.0,168.8798,169.0021,168.8361,168.9672,98114.0
2017-02-17 09:30:00,192.8,193.16,192.29,192.92,92157.0,168.4865,168.8011,168.0409,168.5914,92157.0
2017-02-17 09:40:00,192.99,193.02,192.77,192.9,25749.0,168.6526,168.6788,168.4603,168.5739,25749.0
2017-02-17 09:50:00,192.89,193.08,192.69,192.8,24536.0,168.5652,168.7312,168.3904,168.4865,24536.0
2017-02-17 10:00:00,192.75,192.85,192.4,192.41,25212.0,168.4429,168.5302,168.137,168.1457,25212.0
2017-02-17 10:10:00,192.37,192.7,192.33,192.63,12150.0,168.1108,168.3992,168.0758,168.338,12150.0
2017-02-17 10:20:00,192.65,192.74,192.57,192.67,10511.0,168.3555,168.4341,168.2856,168.3729,10511.0
2017-02-17 10:30:00,192.61,192.8,192.37,192.44,13127.0,168.3205,168.4865,168.1108,168.1719,13127.0
2017-02-17 10:40:00,192.43,192.51,192.37,192.5,5746.0,168.1632,168.2331,168.1108,168.2244,5746.0
2017-02-17 10:50:00,192.54,192.74,192.46,192.63,8921.0,168.2593,168.4341,168.1894,168.338,8921.0
2017-02-17 11:00:00,192.56,192.75,192.51,192.66,3882.0,168.2768,168.4429,168.2331,168.3642,3882.0
2017-02-17 11:10:00,192.69,192.69,192.57,192.66,9138.0,168.3904,168.3904,168.2856,168.3642,9138.0
2017-02-17 11:20:00,192.65,192.93,192.61,192.93,6751.0,168.3555,168.6002,168.3205,168.6002,6751.0
2017-02-17 11:30:00,192.96,192.97,192.81,192.86,6023.0,168.6264,168.6351,168.4953,168.539,6023.0
2017-02-17 11:40:00,192.89,193.22,192.84,193.21,4276.0,168.5652,168.8536,168.5215,168.8448,4276.0
2017-02-17 11:50:00,193.16,193.32,193.11,193.3,3310.0,168.8011,168.941,168.7575,168.9235,3310.0
2017-02-17 12:00:00,193.28,193.28,192.98,193.05,7711.0,168.906,168.906,168.6438,168.705,7711.0
2017-02-17 12:10:00,193.06,193.23,193.02,193.09,5187.0,168.7138,168.8623,168.6788,168.74,5187.0
2017-02-17 12:20:00,193.14,193.34,193.14,193.16,3090.0,168.7837,168.9584,168.7837,168.8011,3090.0
2017-02-17 12:30:00,193.12,193.12,192.95,192.95,5304.0,168.7662,168.7662,168.6176,168.6176,5304.0
2017-02-17 12:40:00,192.99,193.17,192.99,193.08,2615.0,168.6526,168.8099,168.6526,168.7312,2615.0
2017-02-17 12:50:00,193.14,193.21,193.0,193.21,4995.0,168.7837,168.8448,168.6613,168.8448,4995.0
2017-02-17 13:00:00,193.2,193.21,193.04,193.04,3262.0,168.8361,168.8448,168.6963,168.6963,3262.0
2017-02-17 13:10:00,193.08,193.08,192.94,193.04,5651.0,168.7312,168.7312,168.6089,168.6963,5651.0
2017-02-17 13:20:00,193.0,193.11,192.94,192.98,6894.0,168.6613,168.7575,168.6089,168.6438,6894.0
2017-02-17 13:30:00,193.0,193.09,192.88,192.94,11325.0,168.6613,168.74,168.5565,168.6089,11325.0
2017-02-17 13:40:00,192.94,192.97,192.85,192.87,4986.0,168.6089,168.6351,168.5302,168.5477,4986.0
2017-02-17 13:50:00,192.85,192.98,192.77,192.98,11347.0,168.5302,168.6438,168.4603,168.6438,11347.0
2017-02-17 14:00:00,192.94,193.13,192.93,193.0,6525.0,168.6089,168.7749,168.6002,168.6613,6525.0
2017-02-17 14:10:00,192.99,193.05,192.94,192.98,10047.0,168.6526,168.705,168.6089,168.6438,10047.0
2017-02-17 14:20:00,192.99,193.09,192.93,193.09,3704.0,168.6526,168.74,168.6002,168.74,3704.0
2017-02-17 14:30:00,193.03,193.06,192.93,193.03,8624.0,168.6875,168.7138,168.6002,168.6875,8624.0
2017-02-17 14:40:00,192.99,193.23,192.97,193.23,6138.0,168.6526,168.8623,168.6351,168.8623,6138.0
2017-02-17 14:50:00,193.18,193.19,193.08,193.09,12561.0,168.8186,168.8274,168.7312,168.74,12561.0
2017-02-17 15:00:00,193.1,193.28,193.1,193.24,6744.0,168.7487,168.906,168.7487,168.8711,6744.0
2017-02-17 15:10:00,193.24,193.3,193.17,193.29,6716.0,168.8711,168.9235,168.8099,168.9148,6716.0
2017-02-17 15:20:00,193.28,193.29,193.05,193.09,16517.0,168.906,168.9148,168.705,168.74,16517.0
2017-02-17 15:30:00,193.09,193.28,193.07,193.16,12805.0,168.74,168.906,168.7225,168.8011,12805.0
2017-02-17 15:40:00,193.16,193.44,193.13,193.18,25140.0,168.8011,169.0458,168.7749,168.8186,25140.0
2017-02-17 15:50:00,193.16,193.66,193.16,193.65,74683.0,168.8011,169.2381,168.8011,169.2294,74683.0
2017-02-21 09:30:00,194.37,194.7,193.79,194.68,35346.0,169.8586,170.1469,169.3517,170.1295,35346.0
2017-02-21 09:40:00,194.68,194.9,194.2,194.43,19517.0,170.1295,170.3217,169.71,169.911,19517.0
2017-02-21 09:50:00,194.59,194.59,193.76,193.93,19012.0,170.0508,170.0508,169.3255,169.474,19012.0
2017-02-21 10:00:00,193.94,194.14,193.79,194.08,19666.0,169.4828,169.6576,169.3517,169.6051,19666.0
2017-02-21 10:10:00,194.14,194.43,194.11,194.29,13878.0,169.6576,169.911,169.6313,169.7886,13878.0
2017-02-21 10:20:00,194.34,194.79,194.3,194.6,13360.0,169.8323,170.2256,169.7974,170.0596,13360.0
2017-02-21 10:30:00,194.55,194.68,194.22,194.6,16369.0,170.0159,170.1295,169.7275,170.0596,16369.0
2017-02-21 10:40:00,194.69,194.97,194.46,194.51,42223.0,170.1382,170.3829,169.9372,169.9809,42223.0
2017-02-21 10:50:00,194.47,194.84,194.46,194.82,11259.0,169.9459,170.2693,169.9372,170.2518,11259.0
2017-02-21 11:00:00,194.81,194.98,194.53,194.62,61784.0,170.2431,170.3916,169.9984,170.077,61784.0
2017-02-21 11:10:00,194.56,194.66,194.4,194.53,28427.0,170.0246,170.112,169.8848,169.9984,28427.0
2017-02-21 11:20:00,194.56,194.56,193.88,194.08,17600.0,170.0246,170.0246,169.4304,169.6051,17600.0
2017-02-21 11:30:00,194.03,194.53,194.03,194.33,41439.0,169.5614,169.9984,169.5614,169.8236,41439.0
2017-02-21 11:40:00,194.32,194.49,194.22,194.4,17242.0,169.8149,169.9634,169.7275,169.8848,17242.0
2017-02-21 11:50:00,194.42,194.82,194.3,194.75,21801.0,169.9023,170.2518,169.7974,170.1906,21801.0
2017-02-21 12:00:00,194.76,195.0,194.71,194.93,28253.0,170.1994,170.4091,170.1557,170.3479,28253.0
2017-02-21 12:10:00,194.95,194.95,194.82,194.83,8322.0,170.3654,170.3654,170.2518,170.2606,8322.0
2017-02-21 12:20:00,194.92,195.15,194.87,195.02,33052.0,170.3392,170.5402,170.2955,170.4266,33052.0
2017-02-21 12:30:00,195.0,195.12,194.94,195.0,11384.0,170.4091,170.514,170.3567,170.4091,11384.0
2017-02-21 12:40:00,194.95,195.04,194.89,194.97,10134.0,170.3654,170.4441,170.313,170.3829,10134.0
2017-02-21 12:50:00,194.95,195.02,194.81,194.93,6873.0,170.3654,170.4266,170.2431,170.3479,6873.0
2017-02-21 13:00:00,194.91,194.99,194.74,194.83,10780.0,170.3305,170.4004,170.1819,170.2606,10780.0
2017-02-21 13:10:00,194.86,195.08,194.82,194.92,19833.0,170.2868,170.479,170.2518,170.3392,19833.0
2017-02-21 13:20:00,194.95,195.06,194.79,194.79,9205.0,170.3654,170.4615,170.2256,170.2256,9205.0
2017-02-21 13:30:00,194.79,194.87,194.71,194.71,8590.0,170.2256,170.2955,170.1557,170.1557,8590.0
2017-02-21 13:40:00,194.66,194.66,194.4,194.56,16049.0,170.112,170.112,169.8848,170.0246,16049.0
2017-02-21 13:50:00,194.56,194.56,194.33,194.49,14452.0,170.0246,170.0246,169.8236,169.9634,14452.0
2017-02-21 14:00:00,194.53,194.65,194.37,194.65,13400.0,169.9984,170.1032,169.8586,170.1032,13400.0
2017-02-21 14:10:00,194.64,194.85,194.6,194.79,15318.0,170.0945,170.278,170.0596,170.2256,15318.0
2017-02-21 14:20:00,194.8,195.3,194.79,195.26,53299.0,170.2343,170.6713,170.2256,170.6363,53299.0
2017-02-21 14:30:00,195.3,195.52,195.3,195.49,16582.0,170.6713,170.8635,170.6713,170.8373,16582.0
2017-02-21 14:40:00,195.53,195.57,195.33,195.38,18837.0,170.8723,170.9072,170.6975,170.7412,18837.0
2017-02-21 14:50:00,195.34,195.45,195.3,195.32,20249.0,170.7062,170.8024,170.6713,170.6888,20249.0
2017-02-21 15:00:00,195.29,195.45,195.23,195.43,13798.0,170.6625,170.8024,170.6101,170.7849,13798.0
2017-02-21 15:10:00,195.43,195.43,195.25,195.36,21031.0,170.7849,170.7849,170.6276,170.7237,21031.0
2017-02-21 15:20:00,195.41,195.52,195.33,195.47,19571.0,170.7674,170.8635,170.6975,170.8198,19571.0
2017-02-21 15:30:00,195.49,195.52,195.33,195.34,22668.0,170.8373,170.8635,170.6975,170.7062,22668.0
2017-02-21 15:40:00,195.34,195.48,195.33,195.45,24511.0,170.7062,170.8286,170.6975,170.8024,24511.0
2017-02-21 15:50:00,195.44,195.56,195.27,195.33,68497.0,170.7936,170.8985,170.6451,170.6975,68497.0
2017-02-22 09:30:00,194.42,194.5,193.03,193.45,57987.0,169.9023,169.9722,168.6875,169.0546,57987.0
2017-02-22 09:40:00,193.61,194.13,193.59,193.87,31019.0,169.1944,169.6488,169.1769,169.4216,31019.0
2017-02-22 09:50:00,193.85,194.06,193.18,193.47,28256.0,169.4041,169.5877,168.8186,169.0721,28256.0
2017-02-22 10:00:00,193.23,193.73,193.0,193.29,28331.0,168.8623,169.2993,168.6613,168.9148,28331.0
2017-02-22 10:10:00,193.28,193.43,193.11,193.11,65081.0,168.906,169.0371,168.7575,168.7575,65081.0
2017-02-22 10:20:00,193.08,193.5,193.02,193.36,62302.0,168.7312,169.0983,168.6788,168.9759,62302.0
2017-02-22 10:30:00,193.26,193.41,193.06,193.41,39417.0,168.8885,169.0196,168.7138,169.0196,39417.0
2017-02-22 10:40:00,193.4,193.51,193.09,193.13,22409.0,169.0109,169.107,168.74,168.7749,22409.0
2017-02-22 10:50:00,193.13,193.21,193.02,193.02,24297.0,168.7749,168.8448,168.6788,168.6788,24297.0
2017-02-22 11:00:00,193.1,193.1,192.66,192.7,40066.0,168.7487,168.7487,168.3642,168.3992,40066.0
2017-02-22 11:10:00,192.67,193.19,192.61,193.1,22514.0,168.3729,168.8274,168.3205,168.7487,22514.0
2017-02-22 11:20:00,193.15,193.23,192.84,192.97,21111.0,168.7924,168.8623,168.5215,168.6351,21111.0
2017-02-22 11:30:00,193.0,193.01,192.84,192.86,36317.0,168.6613,168.6701,168.5215,168.539,36317.0
2017-02-22 11:40:00,192.84,192.98,192.76,192.91,14230.0,168.5215,168.6438,168.4516,168.5827,14230.0
2017-02-22 11:50:00,192.92,192.97,192.82,192.87,18824.0,168.5914,168.6351,168.504,168.5477,18824.0
2017-02-22 12:00:00,192.9,192.97,192.81,192.93,16436.0,168.5739,168.6351,168.4953,168.6002,16436.0
2017-02-22 12:10:00,192.89,192.96,192.79,192.82,17148.0,168.5652,168.6264,168.4778,168.504,17148.0
2017-02-22 12:20:00,192.82,192.84,192.62,192.66,14647.0,168.504,168.5215,168.3292,168.3642,14647.0
2017-02-22 12:30:00,192.67,192.78,192.61,192.78,16816.0,168.3729,168.4691,168.3205,168.4691,16816.0
2017-02-22 12:40:00,192.81,192.97,192.79,192.95,33681.0,168.4953,168.6351,168.4778,168.6176,33681.0
2017-02-22 12:50:00,192.9,193.25,192.88,193.25,50695.0,168.5739,168.8798,168.5565,168.8798,50695.0
2017-02-22 13:00:00,193.2,193.37,193.19,193.28,24435.0,168.8361,168.9847,168.8274,168.906,24435.0
2017-02-22 13:10:00,193.28,193.34,193.1,193.18,32054.0,168.906,168.9584,168.7487,168.8186,32054.0
2017-02-22 13:20:00,193.17,193.5,193.14,193.46,43274.0,168.8099,169.0983,168.7837,169.0633,43274.0
2017-02-22 13:30:00,193.46,193.57,193.43,193.5,29459.0,169.0633,169.1594,169.0371,169.0983,29459.0
2017-02-22 13:40:00,193.5,193.59,193.45,193.59,38022.0,169.0983,169.1769,169.0546,169.1769,38022.0
2017-02-22 13:50:00,193.59,193.65,193.54,193.65,12720.0,169.1769,169.2294,169.1332,169.2294,12720.0
2017-02-22 14:00:00,193.63,193.78,193.44,193.44,32796.0,169.2119,169.343,169.0458,169.0458,32796.0
2017-02-22 14:10:00,193.4,193.64,193.17,193.59,27929.0,169.0109,169.2206,168.8099,169.1769,27929.0
2017-02-22 14:20:00,193.58,194.0,193.55,193.78,22778.0,169.1682,169.5352,169.142,169.343,22778.0
2017-02-22 14:30:00,193.81,193.9,193.67,193.74,18178.0,169.3692,169.4478,169.2468,169.308,18178.0
2017-02-22 14:40:00,193.7,193.97,193.68,193.97,19422.0,169.2731,169.509,169.2556,169.509,19422.0
2017-02-22 14:50:00,193.97,194.13,193.88,193.9,21987.0,169.509,169.6488,169.4304,169.4478,21987.0
2017-02-22 15:00:00,193.89,194.01,193.84,193.9,19160.0,169.4391,169.544,169.3954,169.4478,19160.0
2017-02-22 15:10:00,193.94,193.97,193.56,193.58,44856.0,169.4828,169.509,169.1507,169.1682,44856.0
2017-02-22 15:20:00,193.57,194.35,193.52,194.3,129878.0,169.1594,169.8411,169.1158,169.7974,129878.0
2017-02-22 15:30:00,194.27,194.47,194.26,194.29,57127.0,169.7712,169.9459,169.7624,169.7886,57127.0
2017-02-22 15:40:00,194.25,194.32,193.98,194.24,70720.0,169.7537,169.8149,169.5177,169.745,70720.0
2017-02-22 15:50:00,194.22,194.35,193.81,193.83,164324.0,169.7275,169.8411,169.3692,169.3867,164324.0
2017-02-23 09:30:00,194.0,194.5,193.81,193.81,39614.0,169.5352,169.9722,169.3692,169.3692,39614.0
2017-02-23 09:40:00,193.86,194.08,193.69,193.69,23061.0,169.4129,169.6051,169.2643,169.2643,23061.0
2017-02-23 09:50:00,193.75,193.97,193.58,193.63,22001.0,169.3167,169.509,169.1682,169.2119,22001.0
2017-02-23 10:00:00,193.68,194.07,193.41,193.56,21443.0,169.2556,169.5964,169.0196,169.1507,21443.0
2017-02-23 10:10:00,193.56,193.6,193.16,193.5,18091.0,169.1507,169.1857,168.8011,169.0983,18091.0
2017-02-23 10:20:00,193.5,193.75,193.37,193.53,16896.0,169.0983,169.3167,168.9847,169.1245,16896.0
2017-02-23 10:30:00,193.59,193.6,193.12,193.12,7721.0,169.1769,169.1857,168.7662,168.7662,7721.0
2017-02-23 10:40:00,193.17,193.2,192.97,192.99,20810.0,168.8099,168.8361,168.6351,168.6526,20810.0
2017-02-23 10:50:00,193.0,193.1,192.57,192.71,23694.0,168.6613,168.7487,168.2856,168.4079,23694.0
2017-02-23 11:00:00,192.75,192.76,192.14,192.25,39409.0,168.4429,168.4516,167.9098,168.0059,39409.0
2017-02-23 11:10:00,192.25,192.39,192.02,192.35,24258.0,168.0059,168.1283,167.8049,168.0933,24258.0
2017-02-23 11:20:00,192.39,192.39,192.05,192.29,12560.0,168.1283,168.1283,167.8311,168.0409,12560.0
2017-02-23 11:30:00,192.24,192.52,192.24,192.43,12016.0,167.9972,168.2419,167.9972,168.1632,12016.0
2017-02-23 11:40:00,192.43,192.54,192.23,192.24,15063.0,168.1632,168.2593,167.9884,167.9972,15063.0
2017-02-23 11:50:00,192.28,192.41,192.24,192.24,15811.0,168.0321,168.1457,167.9972,167.9972,15811.0
2017-02-23 12:00:00,192.15,192.29,192.07,192.26,9274.0,167.9185,168.0409,167.8486,168.0146,9274.0
2017-02-23 12:10:00,192.26,192.46,192.13,192.3,18382.0,168.0146,168.1894,167.901,168.0496,18382.0
2017-02-23 12:20:00,192.36,192.49,192.3,192.46,16839.0,168.102,168.2156,168.0496,168.1894,16839.0
2017-02-23 12:30:00,192.38,192.55,192.38,192.41,34695.0,168.1195,168.2681,168.1195,168.1457,34695.0
2017-02-23 12:40:00,192.42,192.46,192.11,192.13,45979.0,168.1545,168.1894,167.8836,167.901,45979.0
2017-02-23 12:50:00,192.16,192.22,191.93,191.93,44318.0,167.9273,167.9797,167.7263,167.7263,44318.0
2017-02-23 13:00:00,191.94,192.05,191.72,191.77,20500.0,167.735,167.8311,167.5427,167.5864,20500.0
2017-02-23 13:10:00,191.77,191.86,191.56,191.72,16745.0,167.5864,167.6651,167.4029,167.5427,16745.0
2017-02-23 13:20:00,191.73,191.81,191.53,191.54,12421.0,167.5515,167.6214,167.3767,167.3854,12421.0
2017-02-23 13:30:00,191.53,191.58,191.46,191.58,11801.0,167.3767,167.4204,167.3155,167.4204,11801.0
2017-02-23 13:40:00,191.55,191.66,191.5,191.5,10663.0,167.3942,167.4903,167.3505,167.3505,10663.0
2017-02-23 13:50:00,191.47,191.48,191.33,191.45,13024.0,167.3243,167.333,167.2019,167.3068,13024.0
2017-02-23 14:00:00,191.46,191.5,191.33,191.49,10417.0,167.3155,167.3505,167.2019,167.3417,10417.0
2017-02-23 14:10:00,191.46,191.49,191.19,191.26,16232.0,167.3155,167.3417,167.0796,167.1408,16232.0
2017-02-23 14:20:00,191.25,191.34,191.17,191.26,16412.0,167.132,167.2107,167.0621,167.1408,16412.0
2017-02-23 14:30:00,191.27,191.57,191.24,191.57,17132.0,167.1495,167.4117,167.1233,167.4117,17132.0
2017-02-23 14:40:00,191.56,191.59,191.41,191.46,21148.0,167.4029,167.4291,167.2718,167.3155,21148.0
2017-02-23 14:50:00,191.46,191.48,191.39,191.39,11668.0,167.3155,167.333,167.2544,167.2544,11668.0
2017-02-23 15:00:00,191.43,191.53,191.28,191.28,14832.0,167.2893,167.3767,167.1582,167.1582,14832.0
2017-02-23 15:10:00,191.33,191.36,191.06,191.07,235817.0,167.2019,167.2281,166.966,166.9747,235817.0
2017-02-23 15:20:00,191.07,191.09,190.89,190.89,58634.0,166.9747,166.9922,166.8174,166.8174,58634.0
2017-02-23 15:30:00,190.91,191.16,190.88,191.08,52916.0,166.8349,167.0534,166.8087,166.9835,52916.0
2017-02-23 15:40:00,191.08,191.08,190.71,190.96,102203.0,166.9835,166.9835,166.6601,166.8786,102203.0
2017-02-23 15:50:00,190.96,191.15,190.87,191.13,272262.0,166.8786,167.0446,166.7999,167.0271,272262.0
2017-02-24 09:30:00,190.74,190.91,190.23,190.65,41773.0,166.6863,166.8349,166.2406,166.6077,41773.0
2017-02-24 09:40:00,190.59,191.31,190.59,190.91,48620.0,166.5552,167.1844,166.5552,166.8349,48620.0
2017-02-24 09:50:00,190.82,190.82,190.19,190.5,66551.0,166.7562,166.7562,166.2057,166.4766,66551.0
2017-02-24 10:00:00,190.5,190.67,190.17,190.57,32986.0,166.4766,166.6252,166.1882,166.5378,32986.0
2017-02-24 10:10:00,190.64,190.64,190.12,190.29,27119.0,166.5989,166.5989,166.1445,166.2931,27119.0
2017-02-24 10:20:00,190.29,190.58,190.29,190.3,28153.0,166.2931,166.5465,166.2931,166.3018,28153.0
2017-02-24 10:30:00,190.3,190.88,190.23,190.77,49409.0,166.3018,166.8087,166.2406,166.7125,49409.0
2017-02-24 10:40:00,190.76,191.17,190.68,191.08,69201.0,166.7038,167.0621,166.6339,166.9835,69201.0
2017-02-24 10:50:00,191.11,191.91,191.03,191.82,29575.0,167.0097,167.7088,166.9398,167.6301,29575.0
2017-02-24 11:00:00,191.77,191.98,191.45,191.45,32137.0,167.5864,167.77,167.3068,167.3068,32137.0
2017-02-24 11:10:00,191.46,191.8,191.29,191.51,22590.0,167.3155,167.6127,167.167,167.3592,22590.0
2017-02-24 11:20:00,191.45,191.56,191.29,191.56,19875.0,167.3068,167.4029,167.167,167.4029,19875.0
2017-02-24 11:30:00,191.58,191.6,191.23,191.28,19807.0,167.4204,167.4379,167.1145,167.1582,19807.0
2017-02-24 11:40:00,191.27,191.34,191.12,191.2,13744.0,167.1495,167.2107,167.0184,167.0883,13744.0
2017-02-24 11:50:00,191.19,191.29,190.95,191.16,13230.0,167.0796,167.167,166.8698,167.0534,13230.0
2017-02-24 12:00:00,191.08,191.49,190.92,191.46,11488.0,166.9835,167.3417,166.8436,167.3155,11488.0
2017-02-24 12:10:00,191.47,191.66,191.44,191.5,16148.0,167.3243,167.4903,167.2981,167.3505,16148.0
2017-02-24 12:20:00,191.48,191.67,191.41,191.64,24384.0,167.333,167.499,167.2718,167.4728,24384.0
2017-02-24 12:30:00,191.64,191.76,191.56,191.64,13854.0,167.4728,167.5777,167.4029,167.4728,13854.0
2017-02-24 12:40:00,191.59,191.92,191.59,191.9,11991.0,167.4291,167.7175,167.4291,167.7,11991.0
2017-02-24 12:50:00,191.89,191.92,191.71,191.78,41134.0,167.6913,167.7175,167.534,167.5952,41134.0
2017-02-24 13:00:00,191.79,191.89,191.65,191.73,13046.0,167.6039,167.6913,167.4816,167.5515,13046.0
2017-02-24 13:10:00,191.75,191.9,191.4,191.74,83424.0,167.569,167.7,167.2631,167.5602,83424.0
2017-02-24 13:20:00,191.73,191.96,191.59,191.93,46496.0,167.5515,167.7525,167.4291,167.7263,46496.0
2017-02-24 13:30:00,191.91,192.07,191.91,191.94,33716.0,167.7088,167.8486,167.7088,167.735,33716.0
2017-02-24 13:40:00,191.93,192.19,191.93,192.11,27547.0,167.7263,167.9535,167.7263,167.8836,27547.0
2017-02-24 13:50:00,192.15,192.23,191.86,192.22,41824.0,167.9185,167.9884,167.6651,167.9797,41824.0
2017-02-24 14:00:00,192.25,192.38,192.03,192.03,71227.0,168.0059,168.1195,167.8137,167.8137,71227.0
2017-02-24 14:10:00,192.02,192.36,191.91,192.36,22850.0,167.8049,168.102,167.7088,168.102,22850.0
2017-02-24 14:20:00,192.34,192.37,192.11,192.17,26393.0,168.0846,168.1108,167.8836,167.936,26393.0
2017-02-24 14:30:00,192.22,192.28,192.17,192.22,28912.0,167.9797,168.0321,167.936,167.9797,28912.0
2017-02-24 14:40:00,192.22,192.32,192.12,192.23,23245.0,167.9797,168.0671,167.8923,167.9884,23245.0
2017-02-24 14:50:00,192.23,192.42,192.23,192.27,18700.0,167.9884,168.1545,167.9884,168.0234,18700.0
2017-02-24 15:00:00,192.3,192.35,192.1,192.16,35939.0,168.0496,168.0933,167.8748,167.9273,35939.0
2017-02-24 15:10:00,192.11,192.42,192.04,192.41,15397.0,167.8836,168.1545,167.8224,168.1457,15397.0
2017-02-24 15:20:00,192.42,192.49,192.34,192.48,55212.0,168.1545,168.2156,168.0846,168.2069,55212.0
2017-02-24 15:30:00,192.47,192.71,192.41,192.63,61771.0,168.1982,168.4079,168.1457,168.338,61771.0
2017-02-24 15:40:00,192.63,192.89,192.61,192.69,84397.0,168.338,168.5652,168.3205,168.3904,84397.0
2017-02-24 15:50:00,192.73,193.08,192.52,193.08,225179.0,168.4254,168.7312,168.2419,168.7312,225179.0
2017-02-27 09:30:00,192.97,193.94,192.13,192.45,45467.0,168.6351,169.4828,167.901,168.1807,45467.0
2017-02-27 09:40:00,192.32,192.32,191.77,192.15,16637.0,168.0671,168.0671,167.5864,167.9185,16637.0
2017-02-27 09:50:00,192.16,192.9,192.03,192.9,29211.0,167.9273,168.5739,167.8137,168.5739,29211.0
2017-02-27 10:00:00,192.8,193.26,192.67,193.26,11135.0,168.4865,168.8885,168.3729,168.8885,11135.0
2017-02-27 10:10:00,193.21,193.26,192.45,192.52,24420.0,168.8448,168.8885,168.1807,168.2419,24420.0
2017-02-27 10:20:00,192.58,192.89,192.35,192.63,31574.0,168.2943,168.5652,168.0933,168.338,31574.0
2017-02-27 10:30:00,192.58,193.06,192.51,192.8,198616.0,168.2943,168.7138,168.2331,168.4865,198616.0
2017-02-27 10:40:00,193.0,193.05,192.75,192.91,23643.0,168.6613,168.705,168.4429,168.5827,23643.0
2017-02-27 10:50:00,192.97,193.04,192.8,192.81,21034.0,168.6351,168.6963,168.4865,168.4953,21034.0
2017-02-27 11:00:00,192.84,193.07,192.84,192.99,26508.0,168.5215,168.7225,168.5215,168.6526,26508.0
2017-02-27 11:10:00,193.03,193.57,192.9,193.5,54793.0,168.6875,169.1594,168.5739,169.0983,54793.0
2017-02-27 11:20:00,193.61,193.76,193.56,193.75,17061.0,169.1944,169.3255,169.1507,169.3167,17061.0
2017-02-27 11:30:00,193.72,193.79,193.63,193.63,13325.0,169.2905,169.3517,169.2119,169.2119,13325.0
2017-02-27 11:40:00,193.66,193.79,193.64,193.68,22185.0,169.2381,169.3517,169.2206,169.2556,22185.0
2017-02-27 11:50:00,193.73,193.79,193.67,193.73,13939.0,169.2993,169.3517,169.2468,169.2993,13939.0
2017-02-27 12:00:00,193.69,193.75,193.6,193.63,11742.0,169.2643,169.3167,169.1857,169.2119,11742.0
2017-02-27 12:10:00,193.64,193.69,193.48,193.54,10137.0,169.2206,169.2643,169.0808,169.1332,10137.0
2017-02-27 12:20:00,193.54,193.73,193.5,193.62,6817.0,169.1332,169.2993,169.0983,169.2031,6817.0
2017-02-27 12:30:00,193.58,193.61,193.48,193.48,7171.0,169.1682,169.1944,169.0808,169.0808,7171.0
2017-02-27 12:40:00,193.47,193.55,193.44,193.54,19110.0,169.0721,169.142,169.0458,169.1332,19110.0
2017-02-27 12:50:00,193.55,193.55,193.34,193.34,68497.0,169.142,169.142,168.9584,168.9584,68497.0
2017-02-27 13:00:00,193.31,193.35,193.23,193.32,8172.0,168.9322,168.9672,168.8623,168.941,8172.0
2017-02-27 13:10:00,193.36,193.39,193.3,193.38,38677.0,168.9759,169.0021,168.9235,168.9934,38677.0
2017-02-27 13:20:00,193.38,193.54,193.34,193.53,10492.0,168.9934,169.1332,168.9584,169.1245,10492.0
2017-02-27 13:30:00,193.58,193.65,193.47,193.57,37356.0,169.1682,169.2294,169.0721,169.1594,37356.0
2017-02-27 13:40:00,193.6,193.61,193.47,193.5,9381.0,169.1857,169.1944,169.0721,169.0983,9381.0
2017-02-27 13:50:00,193.53,193.62,193.48,193.55,19688.0,169.1245,169.2031,169.0808,169.142,19688.0
2017-02-27 14:00:00,193.54,193.62,193.47,193.56,12812.0,169.1332,169.2031,169.0721,169.1507,12812.0
2017-02-27 14:10:00,193.56,193.64,193.56,193.58,19442.0,169.1507,169.2206,169.1507,169.1682,19442.0
2017-02-27 14:20:00,193.6,193.63,193.52,193.59,16415.0,169.1857,169.2119,169.1158,169.1769,16415.0
2017-02-27 14:30:00,193.6,194.1,193.57,194.01,61109.0,169.1857,169.6226,169.1594,169.544,61109.0
2017-02-27 14:40:00,194.04,194.19,193.96,194.05,41105.0,169.5702,169.7013,169.5003,169.5789,41105.0
2017-02-27 14:50:00,194.08,194.12,193.8,194.06,37991.0,169.6051,169.6401,169.3604,169.5877,37991.0
2017-02-27 15:00:00,194.06,194.12,194.05,194.08,21796.0,169.5877,169.6401,169.5789,169.6051,21796.0
2017-02-27 15:10:00,194.06,194.12,193.96,194.04,15553.0,169.5877,169.6401,169.5003,169.5702,15553.0
2017-02-27 15:20:00,194.07,194.27,194.05,194.22,48163.0,169.5964,169.7712,169.5789,169.7275,48163.0
2017-02-27 15:30:00,194.25,194.26,194.04,194.09,85081.0,169.7537,169.7624,169.5702,169.6139,85081.0
2017-02-27 15:40:00,194.11,194.18,193.96,194.07,91592.0,169.6313,169.6925,169.5003,169.5964,91592.0
2017-02-27 15:50:00,194.06,194.42,194.05,194.36,118700.0,169.5877,169.9023,169.5789,169.8498,118700.0
2017-02-28 09:30:00,194.47,195.4,194.4,195.08,53940.0,169.9459,170.7587,169.8848,170.479,53940.0
2017-02-28 09:40:00,195.1,195.18,194.73,195.02,27365.0,170.4965,170.5664,170.1732,170.4266,27365.0
2017-02-28 09:50:00,194.95,195.28,194.59,194.66,52627.0,170.3654,170.6538,170.0508,170.112,52627.0
2017-02-28 10:00:00,194.65,194.92,194.63,194.8,48409.0,170.1032,170.3392,170.0858,170.2343,48409.0
2017-02-28 10:10:00,194.87,195.09,194.74,195.03,34838.0,170.2955,170.4878,170.1819,170.4353,34838.0
2017-02-28 10:20:00,195.0,195.13,194.76,194.85,37998.0,170.4091,170.5227,170.1994,170.278,37998.0
2017-02-28 10:30:00,194.86,194.95,194.77,194.87,13902.0,170.2868,170.3654,170.2081,170.2955,13902.0
2017-02-28 10:40:00,194.87,194.96,194.7,194.87,44334.0,170.2955,170.3742,170.1469,170.2955,44334.0
2017-02-28 10:50:00,194.88,194.94,194.69,194.78,36047.0,170.3042,170.3567,170.1382,170.2169,36047.0
2017-02-28 11:00:00,194.76,194.8,194.62,194.62,29057.0,170.1994,170.2343,170.077,170.077,29057.0
2017-02-28 11:10:00,194.61,194.68,194.47,194.55,237319.0,170.0683,170.1295,169.9459,170.0159,237319.0
2017-02-28 11:20:00,194.51,194.51,194.18,194.18,27834.0,169.9809,169.9809,169.6925,169.6925,27834.0
2017-02-28 11:30:00,194.2,194.2,194.05,194.19,13657.0,169.71,169.71,169.5789,169.7013,13657.0
2017-02-28 11:40:00,194.12,194.24,194.01,194.04,11392.0,169.6401,169.745,169.544,169.5702,11392.0
2017-02-28 11:50:00,194.09,194.14,193.9,193.94,11365.0,169.6139,169.6576,169.4478,169.4828,11365.0
2017-02-28 12:00:00,193.9,194.04,193.68,193.73,14623.0,169.4478,169.5702,169.2556,169.2993,14623.0
2017-02-28 12:10:00,193.75,193.75,193.62,193.69,14431.0,169.3167,169.3167,169.2031,169.2643,14431.0
2017-02-28 12:20:00,193.65,193.67,193.27,193.4,19686.0,169.2294,169.2468,168.8973,169.0109,19686.0
2017-02-28 12:30:00,193.42,193.61,193.31,193.58,29717.0,169.0284,169.1944,168.9322,169.1682,29717.0
2017-02-28 12:40:00,193.61,193.99,193.57,193.99,11140.0,169.1944,169.5265,169.1594,169.5265,11140.0
2017-02-28 12:50:00,193.97,193.97,193.73,193.89,6644.0,169.509,169.509,169.2993,169.4391,6644.0
2017-02-28 13:00:00,193.81,194.04,193.65,194.04,24268.0,169.3692,169.5702,169.2294,169.5702,24268.0
2017-02-28 13:10:00,194.02,194.06,193.79,193.92,6061.0,169.5527,169.5877,169.3517,169.4653,6061.0
2017-02-28 13:20:00,193.91,194.26,193.79,194.26,22018.0,169.4566,169.7624,169.3517,169.7624,22018.0
2017-02-28 13:30:00,194.25,194.41,194.19,194.24,9824.0,169.7537,169.8935,169.7013,169.745,9824.0
2017-02-28 13:40:00,194.25,194.27,194.05,194.16,4342.0,169.7537,169.7712,169.5789,169.675,4342.0
2017-02-28 13:50:00,194.13,194.13,193.75,193.78,56605.0,169.6488,169.6488,169.3167,169.343,56605.0
2017-02-28 14:00:00,193.75,193.8,193.45,193.46,18463.0,169.3167,169.3604,169.0546,169.0633,18463.0
2017-02-28 14:10:00,193.41,193.62,193.32,193.42,11887.0,169.0196,169.2031,168.941,169.0284,11887.0
2017-02-28 14:20:00,193.34,193.66,193.34,193.48,7663.0,168.9584,169.2381,168.9584,169.0808,7663.0
2017-02-28 14:30:00,193.48,193.53,193.22,193.31,32318.0,169.0808,169.1245,168.8536,168.9322,32318.0
2017-02-28 14:40:00,193.26,193.35,193.18,193.34,16766.0,168.8885,168.9672,168.8186,168.9584,16766.0
2017-02-28 14:50:00,193.31,193.35,193.09,193.23,11031.0,168.9322,168.9672,168.74,168.8623,11031.0
2017-02-28 15:00:00,193.22,193.27,193.01,193.01,30624.0,168.8536,168.8973,168.6701,168.6701,30624.0
2017-02-28 15:10:00,193.05,193.28,192.98,193.0,30729.0,168.705,168.906,168.6438,168.6613,30729.0
2017-02-28 15:20:00,193.0,193.11,192.98,193.06,35253.0,168.6613,168.7575,168.6438,168.7138,35253.0
2017-02-28 15:30:00,193.06,193.2,192.92,193.03,16226.0,168.7138,168.8361,168.5914,168.6875,16226.0
2017-02-28 15:40:00,193.0,193.15,192.91,193.04,37453.0,168.6613,168.7924,168.5827,168.6963,37453.0
2017-02-28 15:50:00,193.06,193.12,192.92,192.97,131506.0,168.7138,168.7662,168.5914,168.6351,131506.0
2017-03-01 09:30:00,194.89,196.18,194.89,195.82,113224.0,170.313,171.4403,170.313,171.1257,113224.0
2017-03-01 09:40:00,195.8,196.01,195.36,195.44,69474.0,171.1082,171.2917,170.7237,170.7936,69474.0
2017-03-01 09:50:00,195.49,195.86,195.35,195.86,99721.0,170.8373,171.1607,170.715,171.1607,99721.0
2017-03-01 10:00:00,195.84,196.48,195.69,195.89,69090.0,171.1432,171.7025,171.0121,171.1869,69090.0
2017-03-01 10:10:00,195.91,196.3,195.84,196.25,25777.0,171.2044,171.5452,171.1432,171.5015,25777.0
2017-03-01 10:20:00,196.25,196.32,195.99,195.99,54503.0,171.5015,171.5627,171.2743,171.2743,54503.0
2017-03-01 10:30:00,196.0,196.32,196.0,196.1,42288.0,171.283,171.5627,171.283,171.3704,42288.0
2017-03-01 10:40:00,196.03,196.17,195.71,195.8,47854.0,171.3092,171.4316,171.0296,171.1082,47854.0
2017-03-01 10:50:00,195.83,196.37,195.83,196.37,26800.0,171.1344,171.6063,171.1344,171.6063,26800.0
2017-03-01 11:00:00,196.33,196.65,196.09,196.65,50634.0,171.5714,171.851,171.3617,171.851,50634.0
2017-03-01 11:10:00,196.55,196.85,196.3,196.85,21282.0,171.7636,172.0258,171.5452,172.0258,21282.0
2017-03-01 11:20:00,196.9,197.46,196.9,197.46,53193.0,172.0695,172.5589,172.0695,172.5589,53193.0
2017-03-01 11:30:00,197.4,197.63,197.33,197.63,30613.0,172.5065,172.7075,172.4453,172.7075,30613.0
2017-03-01 11:40:00,197.57,197.85,197.57,197.77,22374.0,172.655,172.8997,172.655,172.8298,22374.0
2017-03-01 11:50:00,197.81,198.0,197.8,197.97,29803.0,172.8648,173.0308,172.856,173.0046,29803.0
2017-03-01 12:00:00,197.98,198.55,197.95,198.27,54873.0,173.0133,173.5114,172.9871,173.2667,54873.0
2017-03-01 12:10:00,198.3,198.39,197.99,197.99,37236.0,173.293,173.3716,173.0221,173.0221,37236.0
2017-03-01 12:20:00,197.98,197.98,197.67,197.85,28235.0,173.0133,173.0133,172.7424,172.8997,28235.0
2017-03-01 12:30:00,197.88,197.88,197.57,197.63,34178.0,172.9259,172.9259,172.655,172.7075,34178.0
2017-03-01 12:40:00,197.59,197.6,197.24,197.36,28842.0,172.6725,172.6812,172.3666,172.4715,28842.0
2017-03-01 12:50:00,197.44,197.7,197.41,197.68,27855.0,172.5414,172.7686,172.5152,172.7511,27855.0
2017-03-01 13:00:00,197.71,197.82,197.56,197.59,26027.0,172.7774,172.8735,172.6463,172.6725,26027.0
2017-03-01 13:10:00,197.57,197.7,197.48,197.49,14164.0,172.655,172.7686,172.5764,172.5851,14164.0
2017-03-01 13:20:00,197.46,197.48,197.31,197.37,19564.0,172.5589,172.5764,172.4278,172.4802,19564.0
2017-03-01 13:30:00,197.39,197.54,197.32,197.54,19614.0,172.4977,172.6288,172.4365,172.6288,19614.0
2017-03-01 13:40:00,197.54,197.75,197.52,197.52,35145.0,172.6288,172.8123,172.6113,172.6113,35145.0
2017-03-01 13:50:00,197.52,197.67,197.41,197.65,16057.0,172.6113,172.7424,172.5152,172.7249,16057.0
2017-03-01 14:00:00,197.68,197.79,197.55,197.72,15427.0,172.7511,172.8473,172.6375,172.7861,15427.0
2017-03-01 14:10:00,197.72,198.27,197.7,198.2,26053.0,172.7861,173.2667,172.7686,173.2056,26053.0
2017-03-01 14:20:00,198.24,198.6,198.23,198.44,22765.0,173.2405,173.5551,173.2318,173.4153,22765.0
2017-03-01 14:30:00,198.45,198.53,198.12,198.24,22128.0,173.424,173.494,173.1357,173.2405,22128.0
2017-03-01 14:40:00,198.28,198.58,198.14,198.54,22326.0,173.2755,173.5376,173.1531,173.5027,22326.0
2017-03-01 14:50:00,198.54,198.58,198.37,198.5,23730.0,173.5027,173.5376,173.3541,173.4677,23730.0
2017-03-01 15:00:00,198.52,198.55,198.22,198.22,30419.0,173.4852,173.5114,173.223,173.223,30419.0
2017-03-01 15:10:00,198.25,198.46,197.96,198.09,39244.0,173.2493,173.4328,172.9958,173.1094,39244.0
2017-03-01 15:20:00,198.09,198.17,197.85,197.91,39980.0,173.1094,173.1794,172.8997,172.9521,39980.0
2017-03-01 15:30:00,197.91,197.95,197.58,197.9,53650.0,172.9521,172.9871,172.6638,172.9434,53650.0
2017-03-01 15:40:00,197.91,198.14,197.86,197.93,67963.0,172.9521,173.1531,172.9084,172.9696,67963.0
2017-03-01 15:50:00,197.93,198.01,197.38,197.46,136230.0,172.9696,173.0395,172.489,172.5589,136230.0
2017-03-02 09:30:00,196.98,196.99,196.07,196.21,51138.0,172.1394,172.1482,171.3442,171.4665,51138.0
2017-03-02 09:40:00,196.31,196.5,195.8,195.8,14881.0,171.5539,171.72,171.1082,171.1082,14881.0
2017-03-02 09:50:00,195.8,196.31,195.71,196.31,27356.0,171.1082,171.5539,171.0296,171.5539,27356.0
2017-03-02 10:00:00,196.37,196.37,195.61,195.77,27048.0,171.6063,171.6063,170.9422,171.082,27048.0
2017-03-02 10:10:00,195.83,196.17,195.5,196.17,30438.0,171.1344,171.4316,170.8461,171.4316,30438.0
2017-03-02 10:20:00,196.2,196.25,195.81,195.81,6029.0,171.4578,171.5015,171.117,171.117,6029.0
2017-03-02 10:30:00,195.82,195.93,195.61,195.73,8792.0,171.1257,171.2218,170.9422,171.0471,8792.0
2017-03-02 10:40:00,195.7,195.95,195.63,195.81,20537.0,171.0208,171.2393,170.9597,171.117,20537.0
2017-03-02 10:50:00,195.76,195.82,195.61,195.72,16690.0,171.0733,171.1257,170.9422,171.0383,16690.0
2017-03-02 11:00:00,195.76,195.96,195.56,195.83,31924.0,171.0733,171.248,170.8985,171.1344,31924.0
2017-03-02 11:10:00,195.82,195.84,195.58,195.58,16449.0,171.1257,171.1432,170.916,170.916,16449.0
2017-03-02 11:20:00,195.57,195.72,195.52,195.58,8476.0,170.9072,171.0383,170.8635,170.916,8476.0
2017-03-02 11:30:00,195.56,195.57,195.03,195.08,24267.0,170.8985,170.9072,170.4353,170.479,24267.0
2017-03-02 11:40:00,195.12,195.73,195.09,195.56,24164.0,170.514,171.0471,170.4878,170.8985,24164.0
2017-03-02 11:50:00,195.51,195.69,195.5,195.54,15120.0,170.8548,171.0121,170.8461,170.881,15120.0
2017-03-02 12:00:00,195.48,195.51,195.3,195.5,5199.0,170.8286,170.8548,170.6713,170.8461,5199.0
2017-03-02 12:10:00,195.45,195.53,195.38,195.39,9232.0,170.8024,170.8723,170.7412,170.7499,9232.0
2017-03-02 12:20:00,195.41,195.41,195.02,195.1,17598.0,170.7674,170.7674,170.4266,170.4965,17598.0
2017-03-02 12:30:00,195.1,195.2,194.92,195.02,13978.0,170.4965,170.5839,170.3392,170.4266,13978.0
2017-03-02 12:40:00,195.04,195.04,194.74,194.76,12663.0,170.4441,170.4441,170.1819,170.1994,12663.0
2017-03-02 12:50:00,194.84,195.03,194.76,194.92,8727.0,170.2693,170.4353,170.1994,170.3392,8727.0
2017-03-02 13:00:00,194.92,195.0,194.85,194.85,4079.0,170.3392,170.4091,170.278,170.278,4079.0
2017-03-02 13:10:00,194.85,194.85,194.62,194.68,19506.0,170.278,170.278,170.077,170.1295,19506.0
2017-03-02 13:20:00,194.73,195.04,194.68,195.04,8951.0,170.1732,170.4441,170.1295,170.4441,8951.0
2017-03-02 13:30:00,195.06,195.25,195.03,195.09,11291.0,170.4615,170.6276,170.4353,170.4878,11291.0
2017-03-02 13:40:00,195.09,195.1,194.87,194.87,16229.0,170.4878,170.4965,170.2955,170.2955,16229.0
2017-03-02 13:50:00,194.89,194.99,194.7,194.99,10722.0,170.313,170.4004,170.1469,170.4004,10722.0
2017-03-02 14:00:00,195.03,195.23,195.0,195.03,7710.0,170.4353,170.6101,170.4091,170.4353,7710.0
2017-03-02 14:10:00,194.99,195.08,194.92,194.97,7318.0,170.4004,170.479,170.3392,170.3829,7318.0
2017-03-02 14:20:00,195.01,195.16,194.92,195.1,110283.0,170.4179,170.5489,170.3392,170.4965,110283.0
2017-03-02 14:30:00,195.1,195.43,195.06,195.09,23355.0,170.4965,170.7849,170.4615,170.4878,23355.0
2017-03-02 14:40:00,195.1,195.18,194.83,195.17,25866.0,170.4965,170.5664,170.2606,170.5577,25866.0
2017-03-02 14:50:00,195.17,195.25,195.03,195.12,9071.0,170.5577,170.6276,170.4353,170.514,9071.0
2017-03-02 15:00:00,195.15,195.17,194.92,194.95,442661.0,170.5402,170.5577,170.3392,170.3654,442661.0
2017-03-02 15:10:00,194.86,194.93,194.34,194.42,77022.0,170.2868,170.3479,169.8323,169.9023,77022.0
2017-03-02 15:20:00,194.42,194.51,194.26,194.5,22557.0,169.9023,169.9809,169.7624,169.9722,22557.0
2017-03-02 15:30:00,194.47,194.89,194.46,194.77,27664.0,169.9459,170.313,169.9372,170.2081,27664.0
2017-03-02 15:40:00,194.77,195.0,194.23,194.61,67181.0,170.2081,170.4091,169.7362,170.0683,67181.0
2017-03-02 15:50:00,194.63,194.76,194.55,194.67,125611.0,170.0858,170.1994,170.0159,170.1207,125611.0
2017-03-03 09:30:00,194.54,195.29,194.17,194.95,24375.0,170.0071,170.6625,169.6838,170.3654,24375.0
2017-03-03 09:40:00,195.03,195.19,194.59,194.66,4354.0,170.4353,170.5752,170.0508,170.112,4354.0
2017-03-03 09:50:00,194.72,194.84,194.42,194.5,18214.0,170.1644,170.2693,169.9023,169.9722,18214.0
2017-03-03 10:00:00,194.53,194.54,194.1,194.1,15544.0,169.9984,170.0071,169.6226,169.6226,15544.0
2017-03-03 10:10:00,194.11,194.44,194.1,194.19,15311.0,169.6313,169.9197,169.6226,169.7013,15311.0
2017-03-03 10:20:00,194.14,194.32,193.96,194.16,29266.0,169.6576,169.8149,169.5003,169.675,29266.0
2017-03-03 10:30:00,194.16,194.19,193.99,194.15,18694.0,169.675,169.7013,169.5265,169.6663,18694.0
2017-03-03 10:40:00,194.2,194.29,194.06,194.13,11821.0,169.71,169.7886,169.5877,169.6488,11821.0
2017-03-03 10:50:00,194.25,194.35,194.2,194.26,5179.0,169.7537,169.8411,169.71,169.7624,5179.0
2017-03-03 11:00:00,194.16,194.3,194.05,194.28,5615.0,169.675,169.7974,169.5789,169.7799,5615.0
2017-03-03 11:10:00,194.23,194.41,194.21,194.26,3117.0,169.7362,169.8935,169.7187,169.7624,3117.0
2017-03-03 11:20:00,194.3,194.59,194.26,194.49,9392.0,169.7974,170.0508,169.7624,169.9634,9392.0
2017-03-03 11:30:00,194.55,194.64,194.4,194.62,4100.0,170.0159,170.0945,169.8848,170.077,4100.0
2017-03-03 11:40:00,194.62,194.7,194.43,194.58,63613.0,170.077,170.1469,169.911,170.0421,63613.0
2017-03-03 11:50:00,194.64,194.97,194.64,194.91,10713.0,170.0945,170.3829,170.0945,170.3305,10713.0
2017-03-03 12:00:00,194.91,194.94,194.76,194.77,5330.0,170.3305,170.3567,170.1994,170.2081,5330.0
2017-03-03 12:10:00,194.78,194.83,194.64,194.77,4850.0,170.2169,170.2606,170.0945,170.2081,4850.0
2017-03-03 12:20:00,194.74,194.75,194.6,194.71,5473.0,170.1819,170.1906,170.0596,170.1557,5473.0
2017-03-03 12:30:00,194.7,194.74,194.55,194.55,5654.0,170.1469,170.1819,170.0159,170.0159,5654.0
2017-03-03 12:40:00,194.53,194.66,194.53,194.59,3995.0,169.9984,170.112,169.9984,170.0508,3995.0
2017-03-03 12:50:00,194.54,194.6,194.43,194.43,4472.0,170.0071,170.0596,169.911,169.911,4472.0
2017-03-03 13:00:00,194.48,194.6,194.21,194.49,12992.0,169.9547,170.0596,169.7187,169.9634,12992.0
2017-03-03 13:10:00,194.53,194.58,194.31,194.36,10322.0,169.9984,170.0421,169.8061,169.8498,10322.0
2017-03-03 13:20:00,194.29,194.42,194.22,194.42,5613.0,169.7886,169.9023,169.7275,169.9023,5613.0
2017-03-03 13:30:00,194.46,194.5,194.28,194.31,13669.0,169.9372,169.9722,169.7799,169.8061,13669.0
2017-03-03 13:40:00,194.38,194.57,194.38,194.57,4856.0,169.8673,170.0333,169.8673,170.0333,4856.0
2017-03-03 13:50:00,194.55,194.63,194.44,194.48,8564.0,170.0159,170.0858,169.9197,169.9547,8564.0
2017-03-03 14:00:00,194.4,194.61,194.36,194.47,7701.0,169.8848,170.0683,169.8498,169.9459,7701.0
2017-03-03 14:10:00,194.55,194.78,194.43,194.43,14344.0,170.0159,170.2169,169.911,169.911,14344.0
2017-03-03 14:20:00,194.42,194.58,194.39,194.54,13219.0,169.9023,170.0421,169.876,170.0071,13219.0
2017-03-03 14:30:00,194.5,194.65,194.36,194.4,15002.0,169.9722,170.1032,169.8498,169.8848,15002.0
2017-03-03 14:40:00,194.39,194.43,194.29,194.41,11791.0,169.876,169.911,169.7886,169.8935,11791.0
2017-03-03 14:50:00,194.4,194.47,194.27,194.37,11692.0,169.8848,169.9459,169.7712,169.8586,11692.0
2017-03-03 15:00:00,194.3,194.45,194.3,194.37,3251.0,169.7974,169.9285,169.7974,169.8586,3251.0
2017-03-03 15:10:00,194.3,194.39,194.29,194.3,6026.0,169.7974,169.876,169.7886,169.7974,6026.0
2017-03-03 15:20:00,194.35,194.51,194.3,194.43,13267.0,169.8411,169.9809,169.7974,169.911,13267.0
2017-03-03 15:30:00,194.42,194.48,194.15,194.45,39829.0,169.9023,169.9547,169.6663,169.9285,39829.0
2017-03-03 15:40:00,194.46,194.51,194.02,194.07,25269.0,169.9372,169.9809,169.5527,169.5964,25269.0
2017-03-03 15:50:00,194.07,194.47,194.07,194.35,57049.0,169.5964,169.9459,169.5964,169.8411,57049.0
2017-03-06 09:30:00,194.0,194.73,193.6,194.45,45343.0,169.5352,170.1732,169.1857,169.9285,45343.0
2017-03-06 09:40:00,194.54,194.99,194.21,194.99,14113.0,170.0071,170.4004,169.7187,170.4004,14113.0
2017-03-06 09:50:00,194.91,195.43,194.83,195.32,36508.0,170.3305,170.7849,170.2606,170.6888,36508.0
2017-03-06 10:00:00,195.25,195.4,194.6,195.12,43629.0,170.6276,170.7587,170.0596,170.514,43629.0
2017-03-06 10:10:00,195.21,195.31,194.49,194.49,15049.0,170.5926,170.68,169.9634,169.9634,15049.0
2017-03-06 10:20:00,194.61,195.01,194.48,194.79,9346.0,170.0683,170.4179,169.9547,170.2256,9346.0
2017-03-06 10:30:00,194.76,194.76,194.1,194.15,30440.0,170.1994,170.1994,169.6226,169.6663,30440.0
2017-03-06 10:40:00,194.24,194.53,194.14,194.26,25184.0,169.745,169.9984,169.6576,169.7624,25184.0
2017-03-06 10:50:00,194.34,194.42,194.0,194.21,17008.0,169.8323,169.9023,169.5352,169.7187,17008.0
2017-03-06 11:00:00,194.12,194.12,193.67,193.71,12113.0,169.6401,169.6401,169.2468,169.2818,12113.0
2017-03-06 11:10:00,193.72,193.78,193.57,193.75,29949.0,169.2905,169.343,169.1594,169.3167,29949.0
2017-03-06 11:20:00,193.75,193.87,193.72,193.8,5497.0,169.3167,169.4216,169.2905,169.3604,5497.0
2017-03-06 11:30:00,193.74,193.77,193.6,193.65,7833.0,169.308,169.3342,169.1857,169.2294,7833.0
2017-03-06 11:40:00,193.68,193.68,193.53,193.64,4504.0,169.2556,169.2556,169.1245,169.2206,4504.0
2017-03-06 11:50:00,193.62,193.62,193.34,193.54,8950.0,169.2031,169.2031,168.9584,169.1332,8950.0
2017-03-06 12:00:00,193.5,193.81,193.46,193.81,9689.0,169.0983,169.3692,169.0633,169.3692,9689.0
2017-03-06 12:10:00,193.73,193.88,193.65,193.8,8261.0,169.2993,169.4304,169.2294,169.3604,8261.0
2017-03-06 12:20:00,193.83,194.01,193.7,193.86,8152.0,169.3867,169.544,169.2731,169.4129,8152.0
2017-03-06 12:30:00,193.86,193.88,193.71,193.71,6067.0,169.4129,169.4304,169.2818,169.2818,6067.0
2017-03-06 12:40:00,193.7,193.78,193.58,193.59,3291.0,169.2731,169.343,169.1682,169.1769,3291.0
2017-03-06 12:50:00,193.61,193.79,193.55,193.78,8909.0,169.1944,169.3517,169.142,169.343,8909.0
2017-03-06 13:00:00,193.81,193.98,193.81,193.89,6787.0,169.3692,169.5177,169.3692,169.4391,6787.0
2017-03-06 13:10:00,193.86,194.07,193.82,194.04,6144.0,169.4129,169.5964,169.3779,169.5702,6144.0
2017-03-06 13:20:00,194.03,194.08,193.98,194.0,10050.0,169.5614,169.6051,169.5177,169.5352,10050.0
2017-03-06 13:30:00,193.96,194.08,193.95,194.0,4084.0,169.5003,169.6051,169.4915,169.5352,4084.0
2017-03-06 13:40:00,194.0,194.03,193.8,193.94,6967.0,169.5352,169.5614,169.3604,169.4828,6967.0
2017-03-06 13:50:00,193.98,193.98,193.83,193.92,9745.0,169.5177,169.5177,169.3867,169.4653,9745.0
2017-03-06 14:00:00,193.92,194.01,193.91,193.99,7584.0,169.4653,169.544,169.4566,169.5265,7584.0
2017-03-06 14:10:00,194.01,194.09,193.93,193.98,9256.0,169.544,169.6139,169.474,169.5177,9256.0
2017-03-06 14:20:00,194.0,194.01,193.82,193.88,10249.0,169.5352,169.544,169.3779,169.4304,10249.0
2017-03-06 14:30:00,193.89,193.97,193.85,193.86,5697.0,169.4391,169.509,169.4041,169.4129,5697.0
2017-03-06 14:40:00,193.85,193.99,193.81,193.91,8840.0,169.4041,169.5265,169.3692,169.4566,8840.0
2017-03-06 14:50:00,193.95,193.98,193.84,193.93,6232.0,169.4915,169.5177,169.3954,169.474,6232.0
2017-03-06 15:00:00,193.96,194.09,193.9,194.09,19040.0,169.5003,169.6139,169.4478,169.6139,19040.0
2017-03-06 15:10:00,194.09,194.11,193.99,194.08,43533.0,169.6139,169.6313,169.5265,169.6051,43533.0
2017-03-06 15:20:00,194.05,194.13,194.0,194.03,22941.0,169.5789,169.6488,169.5352,169.5614,22941.0
2017-03-06 15:30:00,194.06,194.16,193.88,194.16,22204.0,169.5877,169.675,169.4304,169.675,22204.0
2017-03-06 15:40:00,194.22,194.22,193.98,194.13,33049.0,169.7275,169.7275,169.5177,169.6488,33049.0
2017-03-06 15:50:00,194.16,194.18,193.93,193.99,36772.0,169.675,169.6925,169.474,169.5265,36772.0
2017-03-07 09:30:00,193.85,194.6,193.5,193.62,24468.0,169.4041,170.0596,169.0983,169.2031,24468.0
2017-03-07 09:40:00,193.83,193.85,193.25,193.56,15398.0,169.3867,169.4041,168.8798,169.1507,15398.0
2017-03-07 09:50:00,193.56,193.78,193.4,193.62,19514.0,169.1507,169.343,169.0109,169.2031,19514.0
2017-03-07 10:00:00,193.72,193.85,193.39,193.77,17440.0,169.2905,169.4041,169.0021,169.3342,17440.0
2017-03-07 10:10:00,193.7,193.77,193.45,193.76,22674.0,169.2731,169.3342,169.0546,169.3255,22674.0
2017-03-07 10:20:00,193.74,193.97,193.59,193.84,20079.0,169.308,169.509,169.1769,169.3954,20079.0
2017-03-07 10:30:00,193.87,194.21,193.82,194.01,48536.0,169.4216,169.7187,169.3779,169.544,48536.0
2017-03-07 10:40:00,194.06,194.2,193.9,193.96,15201.0,169.5877,169.71,169.4478,169.5003,15201.0
2017-03-07 10:50:00,193.92,194.12,193.68,193.8,28911.0,169.4653,169.6401,169.2556,169.3604,28911.0
2017-03-07 11:00:00,193.81,193.82,193.15,193.27,16315.0,169.3692,169.3779,168.7924,168.8973,16315.0
2017-03-07 11:10:00,193.3,193.56,193.27,193.37,16766.0,168.9235,169.1507,168.8973,168.9847,16766.0
2017-03-07 11:20:00,193.42,193.59,193.37,193.45,16934.0,169.0284,169.1769,168.9847,169.0546,16934.0
2017-03-07 11:30:00,193.42,193.7,193.38,193.53,13400.0,169.0284,169.2731,168.9934,169.1245,13400.0
2017-03-07 11:40:00,193.53,193.66,193.48,193.61,7473.0,169.1245,169.2381,169.0808,169.1944,7473.0
2017-03-07 11:50:00,193.61,193.78,193.54,193.7,8017.0,169.1944,169.343,169.1332,169.2731,8017.0
2017-03-07 12:00:00,193.7,193.74,193.56,193.73,16981.0,169.2731,169.308,169.1507,169.2993,16981.0
2017-03-07 12:10:00,193.73,193.73,193.34,193.41,11920.0,169.2993,169.2993,168.9584,169.0196,11920.0
2017-03-07 12:20:00,193.47,193.81,193.44,193.81,9753.0,169.0721,169.3692,169.0458,169.3692,9753.0
2017-03-07 12:30:00,193.76,193.91,193.67,193.91,9602.0,169.3255,169.4566,169.2468,169.4566,9602.0
2017-03-07 12:40:00,193.91,194.04,193.85,193.91,12355.0,169.4566,169.5702,169.4041,169.4566,12355.0
2017-03-07 12:50:00,193.91,194.11,193.89,194.03,5925.0,169.4566,169.6313,169.4391,169.5614,5925.0
2017-03-07 13:00:00,194.1,194.14,193.71,194.04,9109.0,169.6226,169.6576,169.2818,169.5702,9109.0
2017-03-07 13:10:00,193.99,194.02,193.81,193.85,17345.0,169.5265,169.5527,169.3692,169.4041,17345.0
2017-03-07 13:20:00,193.85,193.93,193.6,193.63,9969.0,169.4041,169.474,169.1857,169.2119,9969.0
2017-03-07 13:30:00,193.61,193.69,193.38,193.4,9589.0,169.1944,169.2643,168.9934,169.0109,9589.0
2017-03-07 13:40:00,193.35,193.62,193.35,193.49,17083.0,168.9672,169.2031,168.9672,169.0895,17083.0
2017-03-07 13:50:00,193.47,193.47,193.28,193.31,13866.0,169.0721,169.0721,168.906,168.9322,13866.0
2017-03-07 14:00:00,193.3,193.32,193.06,193.07,17030.0,168.9235,168.941,168.7138,168.7225,17030.0
2017-03-07 14:10:00,193.11,193.28,193.04,193.23,10998.0,168.7575,168.906,168.6963,168.8623,10998.0
2017-03-07 14:20:00,193.27,193.27,193.06,193.1,10164.0,168.8973,168.8973,168.7138,168.7487,10164.0
2017-03-07 14:30:00,193.06,193.08,192.81,193.04,13454.0,168.7138,168.7312,168.4953,168.6963,13454.0
2017-03-07 14:40:00,193.08,193.2,192.98,193.03,7275.0,168.7312,168.8361,168.6438,168.6875,7275.0
2017-03-07 14:50:00,193.07,193.26,192.99,193.12,11403.0,168.7225,168.8885,168.6526,168.7662,11403.0
2017-03-07 15:00:00,193.12,193.15,192.84,193.08,39436.0,168.7662,168.7924,168.5215,168.7312,39436.0
2017-03-07 15:10:00,193.09,193.22,193.04,193.15,16289.0,168.74,168.8536,168.6963,168.7924,16289.0
2017-03-07 15:20:00,193.14,193.33,192.97,193.06,19166.0,168.7837,168.9497,168.6351,168.7138,19166.0
2017-03-07 15:30:00,193.05,193.09,192.66,192.66,30414.0,168.705,168.74,168.3642,168.3642,30414.0
2017-03-07 15:40:00,192.67,192.71,192.37,192.57,71990.0,168.3729,168.4079,168.1108,168.2856,71990.0
2017-03-07 15:50:00,192.61,192.9,192.59,192.9,120678.0,168.3205,168.5739,168.303,168.5739,120678.0
2017-03-08 09:30:00,193.11,193.38,192.04,192.24,50216.0,168.7575,168.9934,167.8224,167.9972,50216.0
2017-03-08 09:40:00,192.3,193.04,192.25,192.51,28888.0,168.0496,168.6963,168.0059,168.2331,28888.0
2017-03-08 09:50:00,192.48,192.76,192.39,192.6,32110.0,168.2069,168.4516,168.1283,168.3118,32110.0
2017-03-08 10:00:00,192.46,192.87,192.44,192.79,18340.0,168.1894,168.5477,168.1719,168.4778,18340.0
2017-03-08 10:10:00,192.79,192.98,192.74,192.9,21544.0,168.4778,168.6438,168.4341,168.5739,21544.0
2017-03-08 10:20:00,192.86,193.2,192.86,193.04,25972.0,168.539,168.8361,168.539,168.6963,25972.0
2017-03-08 10:30:00,193.08,193.13,192.77,193.0,32932.0,168.7312,168.7749,168.4603,168.6613,32932.0
2017-03-08 10:40:00,193.07,193.18,192.93,193.03,10775.0,168.7225,168.8186,168.6002,168.6875,10775.0
2017-03-08 10:50:00,193.13,193.2,192.92,193.15,15508.0,168.7749,168.8361,168.5914,168.7924,15508.0
2017-03-08 11:00:00,193.12,193.23,192.87,193.02,18039.0,168.7662,168.8623,168.5477,168.6788,18039.0
2017-03-08 11:10:00,193.02,193.53,193.02,193.37,23276.0,168.6788,169.1245,168.6788,168.9847,23276.0
2017-03-08 11:20:00,193.3,193.5,193.26,193.29,8561.0,168.9235,169.0983,168.8885,168.9148,8561.0
2017-03-08 11:30:00,193.18,193.26,192.96,193.26,8949.0,168.8186,168.8885,168.6264,168.8885,8949.0
2017-03-08 11:40:00,193.2,193.41,192.99,193.33,17619.0,168.8361,169.0196,168.6526,168.9497,17619.0
2017-03-08 11:50:00,193.38,193.56,193.32,193.36,17001.0,168.9934,169.1507,168.941,168.9759,17001.0
2017-03-08 12:00:00,193.42,193.63,193.36,193.53,11301.0,169.0284,169.2119,168.9759,169.1245,11301.0
2017-03-08 12:10:00,193.59,193.63,193.45,193.56,11989.0,169.1769,169.2119,169.0546,169.1507,11989.0
2017-03-08 12:20:00,193.56,193.83,193.52,193.8,17506.0,169.1507,169.3867,169.1158,169.3604,17506.0
2017-03-08 12:30:00,193.81,193.84,193.54,193.56,8797.0,169.3692,169.3954,169.1332,169.1507,8797.0
2017-03-08 12:40:00,193.59,193.72,193.46,193.46,36688.0,169.1769,169.2905,169.0633,169.0633,36688.0
2017-03-08 12:50:00,193.42,193.53,193.29,193.4,18447.0,169.0284,169.1245,168.9148,169.0109,18447.0
2017-03-08 13:00:00,193.38,193.42,193.02,193.04,18967.0,168.9934,169.0284,168.6788,168.6963,18967.0
2017-03-08 13:10:00,193.1,193.38,193.03,193.2,11083.0,168.7487,168.9934,168.6875,168.8361,11083.0
2017-03-08 13:20:00,193.2,193.27,193.12,193.18,10157.0,168.8361,168.8973,168.7662,168.8186,10157.0
2017-03-08 13:30:00,193.23,193.64,193.22,193.64,19979.0,168.8623,169.2206,168.8536,169.2206,19979.0
2017-03-08 13:40:00,193.61,193.83,193.51,193.79,27130.0,169.1944,169.3867,169.107,169.3517,27130.0
2017-03-08 13:50:00,193.79,193.83,193.68,193.8,9095.0,169.3517,169.3867,169.2556,169.3604,9095.0
2017-03-08 14:00:00,193.8,193.83,193.61,193.61,30305.0,169.3604,169.3867,169.1944,169.1944,30305.0
2017-03-08 14:10:00,193.54,193.57,193.26,193.27,11642.0,169.1332,169.1594,168.8885,168.8973,11642.0
2017-03-08 14:20:00,193.32,193.32,192.98,193.22,14488.0,168.941,168.941,168.6438,168.8536,14488.0
2017-03-08 14:30:00,193.25,193.26,192.98,193.08,14428.0,168.8798,168.8885,168.6438,168.7312,14428.0
2017-03-08 14:40:00,193.1,193.3,193.09,193.24,8710.0,168.7487,168.9235,168.74,168.8711,8710.0
2017-03-08 14:50:00,193.27,193.34,193.12,193.2,14332.0,168.8973,168.9584,168.7662,168.8361,14332.0
2017-03-08 15:00:00,193.17,193.47,193.13,193.4,16344.0,168.8099,169.0721,168.7749,169.0109,16344.0
2017-03-08 15:10:00,193.38,193.41,193.11,193.25,14896.0,168.9934,169.0196,168.7575,168.8798,14896.0
2017-03-08 15:20:00,193.25,193.36,193.2,193.2,20622.0,168.8798,168.9759,168.8361,168.8361,20622.0
2017-03-08 15:30:00,193.22,193.22,192.59,192.86,32285.0,168.8536,168.8536,168.303,168.539,32285.0
2017-03-08 15:40:00,192.83,193.08,192.56,192.88,36010.0,168.5128,168.7312,168.2768,168.5565,36010.0
2017-03-08 15:50:00,192.9,193.04,192.7,192.88,95322.0,168.5739,168.6963,168.3992,168.5565,95322.0
2017-03-09 09:30:00,192.7,192.9,192.53,192.8,32210.0,168.7513,168.9264,168.6024,168.8388,32210.0
2017-03-09 09:40:00,192.78,192.78,192.21,192.47,16300.0,168.8213,168.8213,168.3222,168.5498,16300.0
2017-03-09 09:50:00,192.47,192.55,191.84,191.99,16760.0,168.5498,168.6199,167.9981,168.1295,16760.0
2017-03-09 10:00:00,192.04,192.29,191.91,192.16,19615.0,168.1733,168.3922,168.0594,168.2784,19615.0
2017-03-09 10:10:00,192.19,192.21,191.66,191.7,35627.0,168.3046,168.3222,167.8405,167.8755,35627.0
2017-03-09 10:20:00,191.73,192.08,191.53,191.82,23921.0,167.9018,168.2083,167.7267,167.9806,23921.0
2017-03-09 10:30:00,191.85,191.86,191.5,191.64,23799.0,168.0069,168.0157,167.7004,167.823,23799.0
2017-03-09 10:40:00,191.63,191.94,191.63,191.88,12614.0,167.8142,168.0857,167.8142,168.0332,12614.0
2017-03-09 10:50:00,191.84,192.23,191.81,192.23,12853.0,167.9981,168.3397,167.9719,168.3397,12853.0
2017-03-09 11:00:00,192.3,192.47,192.05,192.41,9924.0,168.401,168.5498,168.182,168.4973,9924.0
2017-03-09 11:10:00,192.43,192.57,192.27,192.31,10641.0,168.5148,168.6374,168.3747,168.4097,10641.0
2017-03-09 11:20:00,192.25,192.52,192.03,192.52,10857.0,168.3572,168.5936,168.1645,168.5936,10857.0
2017-03-09 11:30:00,192.46,192.47,192.15,192.32,15449.0,168.5411,168.5498,168.2696,168.4185,15449.0
2017-03-09 11:40:00,192.34,192.51,192.28,192.48,8231.0,168.436,168.5849,168.3835,168.5586,8231.0
2017-03-09 11:50:00,192.45,192.52,192.09,192.09,8727.0,168.5323,168.5936,168.2171,168.2171,8727.0
2017-03-09 12:00:00,192.02,192.28,192.02,192.1,9573.0,168.1558,168.3835,168.1558,168.2258,9573.0
2017-03-09 12:10:00,192.11,192.18,191.8,191.81,17864.0,168.2346,168.2959,167.9631,167.9719,17864.0
2017-03-09 12:20:00,191.81,191.85,191.46,191.46,23677.0,167.9719,168.0069,167.6654,167.6654,23677.0
2017-03-09 12:30:00,191.48,191.61,191.35,191.48,15516.0,167.6829,167.7967,167.569,167.6829,15516.0
2017-03-09 12:40:00,191.44,191.58,191.41,191.51,11081.0,167.6478,167.7704,167.6216,167.7091,11081.0
2017-03-09 12:50:00,191.61,191.62,191.36,191.37,11680.0,167.7967,167.8055,167.5778,167.5865,11680.0
2017-03-09 13:00:00,191.37,191.56,191.28,191.47,15258.0,167.5865,167.7529,167.5077,167.6741,15258.0
2017-03-09 13:10:00,191.56,191.63,191.36,191.41,16322.0,167.7529,167.8142,167.5778,167.6216,16322.0
2017-03-09 13:20:00,191.41,191.41,191.17,191.17,14101.0,167.6216,167.6216,167.4114,167.4114,14101.0
2017-03-09 13:30:00,191.19,191.19,190.72,190.76,24933.0,167.4289,167.4289,167.0173,167.0524,24933.0
2017-03-09 13:40:00,190.81,190.88,190.64,190.76,23434.0,167.0961,167.1574,166.9473,167.0524,23434.0
2017-03-09 13:50:00,190.83,190.96,190.81,190.92,12018.0,167.1137,167.2275,167.0961,167.1925,12018.0
2017-03-09 14:00:00,190.97,191.01,190.34,190.52,29297.0,167.2363,167.2713,166.6846,166.8422,29297.0
2017-03-09 14:10:00,190.53,190.53,190.0,190.11,23198.0,166.8509,166.8509,166.3868,166.4831,23198.0
2017-03-09 14:20:00,190.07,190.28,190.02,190.06,25436.0,166.4481,166.632,166.4043,166.4394,25436.0
2017-03-09 14:30:00,190.09,190.18,189.97,189.98,36601.0,166.4656,166.5444,166.3605,166.3693,36601.0
2017-03-09 14:40:00,189.98,190.14,189.9,190.01,41913.0,166.3693,166.5094,166.2992,166.3956,41913.0
2017-03-09 14:50:00,190.01,190.32,190.01,190.27,24885.0,166.3956,166.667,166.3956,166.6233,24885.0
2017-03-09 15:00:00,190.28,190.47,190.21,190.41,35192.0,166.632,166.7984,166.5707,166.7459,35192.0
2017-03-09 15:10:00,190.42,190.67,190.41,190.67,30009.0,166.7546,166.9735,166.7459,166.9735,30009.0
2017-03-09 15:20:00,190.66,190.66,190.34,190.46,27640.0,166.9648,166.9648,166.6846,166.7896,27640.0
2017-03-09 15:30:00,190.41,190.92,190.37,190.85,46913.0,166.7459,167.1925,166.7108,167.1312,46913.0
2017-03-09 15:40:00,190.82,191.25,190.81,191.08,53281.0,167.1049,167.4815,167.0961,167.3326,53281.0
2017-03-09 15:50:00,191.06,191.44,191.02,191.3,143670.0,167.3151,167.6478,167.28,167.5252,143670.0
2017-03-10 09:30:00,192.45,192.73,192.02,192.24,22896.0,168.5323,168.7775,168.1558,168.3484,22896.0
2017-03-10 09:40:00,192.46,193.29,192.27,193.18,47085.0,168.5411,169.2679,168.3747,169.1716,47085.0
2017-03-10 09:50:00,193.18,193.24,192.93,193.18,23067.0,169.1716,169.2241,168.9527,169.1716,23067.0
2017-03-10 10:00:00,193.23,193.36,192.66,192.72,22680.0,169.2154,169.3292,168.7162,168.7688,22680.0
2017-03-10 10:10:00,192.68,192.95,192.58,192.94,29382.0,168.7337,168.9702,168.6462,168.9614,29382.0
2017-03-10 10:20:00,192.96,193.17,192.82,192.92,28342.0,168.9789,169.1628,168.8563,168.9439,28342.0
2017-03-10 10:30:00,192.9,192.96,192.38,192.41,18691.0,168.9264,168.9789,168.471,168.4973,18691.0
2017-03-10 10:40:00,192.36,192.76,192.22,192.57,25174.0,168.4535,168.8038,168.3309,168.6374,25174.0
2017-03-10 10:50:00,192.58,192.98,192.44,192.44,10909.0,168.6462,168.9965,168.5236,168.5236,10909.0
2017-03-10 11:00:00,192.42,192.57,191.85,192.02,27370.0,168.5061,168.6374,168.0069,168.1558,27370.0
2017-03-10 11:10:00,192.0,192.02,191.79,191.99,16741.0,168.1383,168.1558,167.9544,168.1295,16741.0
2017-03-10 11:20:00,191.91,192.33,191.9,192.33,13385.0,168.0594,168.4272,168.0507,168.4272,13385.0
2017-03-10 11:30:00,192.37,192.38,191.93,192.07,29192.0,168.4623,168.471,168.077,168.1996,29192.0
2017-03-10 11:40:00,192.06,192.07,191.75,191.95,10993.0,168.1908,168.1996,167.9193,168.0945,10993.0
2017-03-10 11:50:00,191.91,192.01,191.87,191.93,7637.0,168.0594,168.147,168.0244,168.077,7637.0
2017-03-10 12:00:00,191.94,191.98,191.76,191.97,8949.0,168.0857,168.1207,167.9281,168.112,8949.0
2017-03-10 12:10:00,192.0,192.08,191.89,191.93,12055.0,168.1383,168.2083,168.0419,168.077,12055.0
2017-03-10 12:20:00,191.96,192.02,191.83,191.83,10637.0,168.1032,168.1558,167.9894,167.9894,10637.0
2017-03-10 12:30:00,191.85,191.85,191.65,191.73,7136.0,168.0069,168.0069,167.8317,167.9018,7136.0
2017-03-10 12:40:00,191.73,191.73,191.3,191.3,15279.0,167.9018,167.9018,167.5252,167.5252,15279.0
2017-03-10 12:50:00,191.34,191.4,190.68,190.71,28292.0,167.5603,167.6128,166.9823,167.0086,28292.0
2017-03-10 13:00:00,190.79,190.81,190.38,190.5,23248.0,167.0786,167.0961,166.7196,166.8247,23248.0
2017-03-10 13:10:00,190.5,190.86,190.5,190.86,11410.0,166.8247,167.1399,166.8247,167.1399,11410.0
2017-03-10 13:20:00,190.89,191.07,190.74,191.07,15673.0,167.1662,167.3238,167.0348,167.3238,15673.0
2017-03-10 13:30:00,191.13,191.13,190.84,191.04,11493.0,167.3764,167.3764,167.1224,167.2976,11493.0
2017-03-10 13:40:00,191.04,191.11,190.98,191.07,13480.0,167.2976,167.3589,167.245,167.3238,13480.0
2017-03-10 13:50:00,191.08,191.25,191.05,191.16,11864.0,167.3326,167.4815,167.3063,167.4026,11864.0
2017-03-10 14:00:00,191.2,191.33,191.1,191.28,14881.0,167.4377,167.5515,167.3501,167.5077,14881.0
2017-03-10 14:10:00,191.31,191.46,191.15,191.4,17537.0,167.534,167.6654,167.3939,167.6128,17537.0
2017-03-10 14:20:00,191.46,191.5,191.35,191.41,15093.0,167.6654,167.7004,167.569,167.6216,15093.0
2017-03-10 14:30:00,191.44,191.53,191.33,191.43,12314.0,167.6478,167.7267,167.5515,167.6391,12314.0
2017-03-10 14:40:00,191.43,191.46,191.33,191.4,13096.0,167.6391,167.6654,167.5515,167.6128,13096.0
2017-03-10 14:50:00,191.43,191.52,191.36,191.45,10284.0,167.6391,167.7179,167.5778,167.6566,10284.0
2017-03-10 15:00:00,191.52,191.79,191.5,191.75,24413.0,167.7179,167.9544,167.7004,167.9193,24413.0
2017-03-10 15:10:00,191.79,191.95,191.75,191.89,23095.0,167.9544,168.0945,167.9193,168.0419,23095.0
2017-03-10 15:20:00,191.9,192.02,191.84,192.0,25159.0,168.0507,168.1558,167.9981,168.1383,25159.0
2017-03-10 15:30:00,192.0,192.17,191.92,192.06,27945.0,168.1383,168.2871,168.0682,168.1908,27945.0
2017-03-10 15:40:00,192.05,192.24,191.93,192.22,51909.0,168.182,168.3484,168.077,168.3309,51909.0
2017-03-10 15:50:00,192.21,192.33,192.08,192.17,132445.0,168.3222,168.4272,168.2083,168.2871,132445.0
2017-03-13 09:30:00,191.87,192.78,191.57,191.88,23322.0,168.0244,168.8213,167.7617,168.0332,23322.0
2017-03-13 09:40:00,191.89,192.19,191.68,192.07,17780.0,168.0419,168.3046,167.858,168.1996,17780.0
2017-03-13 09:50:00,191.94,192.36,191.8,191.8,14133.0,168.0857,168.4535,167.9631,167.9631,14133.0
2017-03-13 10:00:00,191.77,192.03,191.7,191.8,19803.0,167.9368,168.1645,167.8755,167.9631,19803.0
2017-03-13 10:10:00,191.93,192.24,191.93,192.03,11431.0,168.077,168.3484,168.077,168.1645,11431.0
2017-03-13 10:20:00,192.04,192.13,191.85,191.99,9947.0,168.1733,168.2521,168.0069,168.1295,9947.0
2017-03-13 10:30:00,192.07,192.29,191.91,192.13,47152.0,168.1996,168.3922,168.0594,168.2521,47152.0
2017-03-13 10:40:00,192.11,192.11,191.58,191.59,15202.0,168.2346,168.2346,167.7704,167.7792,15202.0
2017-03-13 10:50:00,191.58,191.93,191.57,191.57,4755.0,167.7704,168.077,167.7617,167.7617,4755.0
2017-03-13 11:00:00,191.53,191.76,191.53,191.61,7156.0,167.7267,167.9281,167.7267,167.7967,7156.0
2017-03-13 11:10:00,191.65,191.69,191.5,191.62,8965.0,167.8317,167.8668,167.7004,167.8055,8965.0
2017-03-13 11:20:00,191.66,191.85,191.39,191.85,9658.0,167.8405,168.0069,167.6041,168.0069,9658.0
2017-03-13 11:30:00,191.79,192.01,191.65,191.9,15723.0,167.9544,168.147,167.8317,168.0507,15723.0
2017-03-13 11:40:00,191.95,192.32,191.95,192.22,21301.0,168.0945,168.4185,168.0945,168.3309,21301.0
2017-03-13 11:50:00,192.22,192.48,192.18,192.31,14597.0,168.3309,168.5586,168.2959,168.4097,14597.0
2017-03-13 12:00:00,192.34,192.45,192.31,192.34,13017.0,168.436,168.5323,168.4097,168.436,13017.0
2017-03-13 12:10:00,192.33,192.48,192.28,192.38,11086.0,168.4272,168.5586,168.3835,168.471,11086.0
2017-03-13 12:20:00,192.4,192.56,192.39,192.5,9119.0,168.4885,168.6287,168.4798,168.5761,9119.0
2017-03-13 12:30:00,192.51,192.63,192.39,192.43,16439.0,168.5849,168.69,168.4798,168.5148,16439.0
2017-03-13 12:40:00,192.43,192.51,192.27,192.51,8488.0,168.5148,168.5849,168.3747,168.5849,8488.0
2017-03-13 12:50:00,192.5,192.52,192.33,192.44,8764.0,168.5761,168.5936,168.4272,168.5236,8764.0
2017-03-13 13:00:00,192.41,192.63,192.33,192.35,16616.0,168.4973,168.69,168.4272,168.4448,16616.0
2017-03-13 13:10:00,192.34,192.48,192.21,192.37,7329.0,168.436,168.5586,168.3222,168.4623,7329.0
2017-03-13 13:20:00,192.32,192.47,192.32,192.43,6219.0,168.4185,168.5498,168.4185,168.5148,6219.0
2017-03-13 13:30:00,192.43,192.43,192.23,192.26,7454.0,168.5148,168.5148,168.3397,168.3659,7454.0
2017-03-13 13:40:00,192.26,192.47,192.24,192.33,11276.0,168.3659,168.5498,168.3484,168.4272,11276.0
2017-03-13 13:50:00,192.36,192.43,192.32,192.39,7384.0,168.4535,168.5148,168.4185,168.4798,7384.0
2017-03-13 14:00:00,192.38,192.49,192.38,192.47,10881.0,168.471,168.5674,168.471,168.5498,10881.0
2017-03-13 14:10:00,192.46,192.63,192.4,192.55,12021.0,168.5411,168.69,168.4885,168.6199,12021.0
2017-03-13 14:20:00,192.57,192.82,192.57,192.78,16890.0,168.6374,168.8563,168.6374,168.8213,16890.0
2017-03-13 14:30:00,192.8,193.09,192.8,193.03,19636.0,168.8388,169.0928,168.8388,169.0402,19636.0
2017-03-13 14:40:00,193.0,193.23,193.0,193.23,14223.0,169.014,169.2154,169.014,169.2154,14223.0
2017-03-13 14:50:00,193.19,193.19,192.99,193.16,12137.0,169.1804,169.1804,169.0052,169.1541,12137.0
2017-03-13 15:00:00,193.16,193.21,193.03,193.11,14863.0,169.1541,169.1979,169.0402,169.1103,14863.0
2017-03-13 15:10:00,193.11,193.16,193.05,193.14,13700.0,169.1103,169.1541,169.0578,169.1366,13700.0
2017-03-13 15:20:00,193.14,193.17,192.92,193.05,35516.0,169.1366,169.1628,168.9439,169.0578,35516.0
2017-03-13 15:30:00,193.04,193.08,192.93,192.98,26034.0,169.049,169.084,168.9527,168.9965,26034.0
2017-03-13 15:40:00,192.97,193.24,192.92,193.04,48858.0,168.9877,169.2241,168.9439,169.049,48858.0
2017-03-13 15:50:00,193.04,193.2,192.84,193.14,104974.0,169.049,169.1891,168.8739,169.1366,104974.0
2017-03-14 09:30:00,192.9,193.03,192.31,192.53,32039.0,168.9264,169.0402,168.4097,168.6024,32039.0
2017-03-14 09:40:00,192.61,192.74,192.1,192.19,31911.0,168.6724,168.7863,168.2258,168.3046,31911.0
2017-03-14 09:50:00,192.14,192.16,191.66,191.88,32775.0,168.2609,168.2784,167.8405,168.0332,32775.0
2017-03-14 10:00:00,191.81,191.84,191.57,191.74,24590.0,167.9719,167.9981,167.7617,167.9106,24590.0
2017-03-14 10:10:00,191.79,191.93,191.65,191.77,25587.0,167.9544,168.077,167.8317,167.9368,25587.0
2017-03-14 10:20:00,191.67,191.67,191.08,191.19,31598.0,167.8493,167.8493,167.3326,167.4289,31598.0
2017-03-14 10:30:00,191.19,191.39,190.97,191.28,47856.0,167.4289,167.6041,167.2363,167.5077,47856.0
2017-03-14 10:40:00,191.28,191.54,191.18,191.18,49969.0,167.5077,167.7354,167.4202,167.4202,49969.0
2017-03-14 10:50:00,191.19,192.24,191.19,192.24,35960.0,167.4289,168.3484,167.4289,168.3484,35960.0
2017-03-14 11:00:00,192.28,192.28,191.79,191.79,18780.0,168.3835,168.3835,167.9544,167.9544,18780.0
2017-03-14 11:10:00,191.8,192.25,191.65,192.15,9227.0,167.9631,168.3572,167.8317,168.2696,9227.0
2017-03-14 11:20:00,192.24,192.28,192.02,192.06,20256.0,168.3484,168.3835,168.1558,168.1908,20256.0
2017-03-14 11:30:00,192.07,192.31,191.99,191.99,13679.0,168.1996,168.4097,168.1295,168.1295,13679.0
2017-03-14 11:40:00,192.06,192.2,191.94,192.07,18166.0,168.1908,168.3134,168.0857,168.1996,18166.0
2017-03-14 11:50:00,192.14,192.3,192.11,192.24,4334.0,168.2609,168.401,168.2346,168.3484,4334.0
2017-03-14 12:00:00,192.28,192.38,191.78,191.78,13575.0,168.3835,168.471,167.9456,167.9456,13575.0
2017-03-14 12:10:00,191.76,191.89,191.45,191.5,42243.0,167.9281,168.0419,167.6566,167.7004,42243.0
2017-03-14 12:20:00,191.49,191.97,191.46,191.93,9006.0,167.6916,168.112,167.6654,168.077,9006.0
2017-03-14 12:30:00,191.89,191.91,191.45,191.52,11405.0,168.0419,168.0594,167.6566,167.7179,11405.0
2017-03-14 12:40:00,191.49,191.73,191.49,191.61,11038.0,167.6916,167.9018,167.6916,167.7967,11038.0
2017-03-14 12:50:00,191.61,191.64,191.35,191.47,16196.0,167.7967,167.823,167.569,167.6741,16196.0
2017-03-14 13:00:00,191.52,191.58,191.39,191.49,10657.0,167.7179,167.7704,167.6041,167.6916,10657.0
2017-03-14 13:10:00,191.53,191.85,191.47,191.62,10893.0,167.7267,168.0069,167.6741,167.8055,10893.0
2017-03-14 13:20:00,191.6,191.79,191.59,191.78,8513.0,167.788,167.9544,167.7792,167.9456,8513.0
2017-03-14 13:30:00,191.73,191.99,191.68,191.89,12804.0,167.9018,168.1295,167.858,168.0419,12804.0
2017-03-14 13:40:00,191.96,192.01,191.67,191.74,10393.0,168.1032,168.147,167.8493,167.9106,10393.0
2017-03-14 13:50:00,191.73,191.75,191.47,191.49,10162.0,167.9018,167.9193,167.6741,167.6916,10162.0
2017-03-14 14:00:00,191.47,191.7,191.47,191.66,14116.0,167.6741,167.8755,167.6741,167.8405,14116.0
2017-03-14 14:10:00,191.68,191.8,191.44,191.47,18774.0,167.858,167.9631,167.6478,167.6741,18774.0
2017-03-14 14:20:00,191.48,191.71,191.46,191.67,10198.0,167.6829,167.8843,167.6654,167.8493,10198.0
2017-03-14 14:30:00,191.64,191.95,191.63,191.88,13592.0,167.823,168.0945,167.8142,168.0332,13592.0
2017-03-14 14:40:00,191.81,191.84,191.44,191.44,20427.0,167.9719,167.9981,167.6478,167.6478,20427.0
2017-03-14 14:50:00,191.44,191.48,191.28,191.36,19511.0,167.6478,167.6829,167.5077,167.5778,19511.0
2017-03-14 15:00:00,191.36,191.49,191.31,191.33,31000.0,167.5778,167.6916,167.534,167.5515,31000.0
2017-03-14 15:10:00,191.34,191.58,191.3,191.55,28407.0,167.5603,167.7704,167.5252,167.7442,28407.0
2017-03-14 15:20:00,191.55,191.59,191.46,191.58,22460.0,167.7442,167.7792,167.6654,167.7704,22460.0
2017-03-14 15:30:00,191.59,191.69,191.56,191.6,39306.0,167.7792,167.8668,167.7529,167.788,39306.0
2017-03-14 15:40:00,191.59,191.63,191.35,191.63,43390.0,167.7792,167.8142,167.569,167.8142,43390.0
2017-03-14 15:50:00,191.63,191.68,191.24,191.39,120750.0,167.8142,167.858,167.4727,167.6041,120750.0
2017-03-15 09:30:00,191.95,192.11,191.5,192.04,68581.0,168.0945,168.2346,167.7004,168.1733,68581.0
2017-03-15 09:40:00,191.97,192.58,191.95,192.25,29865.0,168.112,168.6462,168.0945,168.3572,29865.0
2017-03-15 09:50:00,192.25,192.49,192.19,192.35,21127.0,168.3572,168.5674,168.3046,168.4448,21127.0
2017-03-15 10:00:00,192.33,192.65,192.22,192.35,19538.0,168.4272,168.7075,168.3309,168.4448,19538.0
2017-03-15 10:10:00,192.45,192.87,192.37,192.52,27177.0,168.5323,168.9001,168.4623,168.5936,27177.0
2017-03-15 10:20:00,192.5,192.55,192.2,192.26,29156.0,168.5761,168.6199,168.3134,168.3659,29156.0
2017-03-15 10:30:00,192.29,192.32,192.04,192.26,22070.0,168.3922,168.4185,168.1733,168.3659,22070.0
2017-03-15 10:40:00,192.23,192.72,192.2,192.45,8347.0,168.3397,168.7688,168.3134,168.5323,8347.0
2017-03-15 10:50:00,192.51,192.8,192.41,192.8,13351.0,168.5849,168.8388,168.4973,168.8388,13351.0
2017-03-15 11:00:00,192.76,192.91,192.59,192.6,21422.0,168.8038,168.9352,168.6549,168.6637,21422.0
2017-03-15 11:10:00,192.63,192.72,192.35,192.54,14183.0,168.69,168.7688,168.4448,168.6111,14183.0
2017-03-15 11:20:00,192.58,192.79,192.53,192.56,11379.0,168.6462,168.8301,168.6024,168.6287,11379.0
2017-03-15 11:30:00,192.55,192.79,192.51,192.64,8476.0,168.6199,168.8301,168.5849,168.6987,8476.0
2017-03-15 11:40:00,192.61,192.88,192.61,192.86,8091.0,168.6724,168.9089,168.6724,168.8914,8091.0
2017-03-15 11:50:00,192.84,192.9,192.62,192.89,13971.0,168.8739,168.9264,168.6812,168.9176,13971.0
2017-03-15 12:00:00,192.88,192.92,192.82,192.84,7118.0,168.9089,168.9439,168.8563,168.8739,7118.0
2017-03-15 12:10:00,192.83,192.84,192.55,192.67,16650.0,168.8651,168.8739,168.6199,168.725,16650.0
2017-03-15 12:20:00,192.61,192.82,192.61,192.66,8493.0,168.6724,168.8563,168.6724,168.7162,8493.0
2017-03-15 12:30:00,192.72,192.79,192.44,192.46,15135.0,168.7688,168.8301,168.5236,168.5411,15135.0
2017-03-15 12:40:00,192.49,192.63,192.46,192.56,8741.0,168.5674,168.69,168.5411,168.6287,8741.0
2017-03-15 12:50:00,192.6,192.65,192.5,192.54,6959.0,168.6637,168.7075,168.5761,168.6111,6959.0
2017-03-15 13:00:00,192.49,192.57,192.4,192.55,13107.0,168.5674,168.6374,168.4885,168.6199,13107.0
2017-03-15 13:10:00,192.55,192.57,192.29,192.29,6806.0,168.6199,168.6374,168.3922,168.3922,6806.0
2017-03-15 13:20:00,192.31,192.5,192.26,192.5,6253.0,168.4097,168.5761,168.3659,168.5761,6253.0
2017-03-15 13:30:00,192.5,192.72,192.5,192.58,8759.0,168.5761,168.7688,168.5761,168.6462,8759.0
2017-03-15 13:40:00,192.59,192.61,192.36,192.59,10055.0,168.6549,168.6724,168.4535,168.6549,10055.0
2017-03-15 13:50:00,192.65,192.69,192.45,192.65,63360.0,168.7075,168.7425,168.5323,168.7075,63360.0
2017-03-15 14:00:00,192.67,193.5,192.62,193.05,62526.0,168.725,169.4518,168.6812,169.0578,62526.0
2017-03-15 14:10:00,193.04,193.4,192.94,192.94,19049.0,169.049,169.3643,168.9614,168.9614,19049.0
2017-03-15 14:20:00,192.89,193.26,192.89,192.95,11550.0,168.9176,169.2417,168.9176,168.9702,11550.0
2017-03-15 14:30:00,192.94,193.02,192.59,192.83,22287.0,168.9614,169.0315,168.6549,168.8651,22287.0
2017-03-15 14:40:00,192.87,193.37,192.77,193.18,13670.0,168.9001,169.338,168.8126,169.1716,13670.0
2017-03-15 14:50:00,193.17,193.41,193.14,193.24,18371.0,169.1628,169.373,169.1366,169.2241,18371.0
2017-03-15 15:00:00,193.31,193.46,193.11,193.36,19573.0,169.2854,169.4168,169.1103,169.3292,19573.0
2017-03-15 15:10:00,193.41,193.87,193.33,193.83,36480.0,169.373,169.7758,169.303,169.7408,36480.0
2017-03-15 15:20:00,193.84,194.06,193.69,193.94,34842.0,169.7496,169.9422,169.6182,169.8371,34842.0
2017-03-15 15:30:00,194.0,194.26,193.97,194.18,40303.0,169.8897,170.1174,169.8634,170.0473,40303.0
2017-03-15 15:40:00,194.19,194.21,193.33,193.33,53118.0,170.0561,170.0736,169.303,169.303,53118.0
2017-03-15 15:50:00,193.37,193.53,193.05,193.25,192520.0,169.338,169.4781,169.0578,169.2329,192520.0
2017-03-16 09:30:00,193.39,193.75,192.44,193.23,23697.0,169.3555,169.6708,168.5236,169.2154,23697.0
2017-03-16 09:40:00,193.04,193.76,192.89,193.59,52465.0,169.049,169.6795,168.9176,169.5306,52465.0
2017-03-16 09:50:00,193.53,193.94,193.45,193.75,23606.0,169.4781,169.8371,169.408,169.6708,23606.0
2017-03-16 10:00:00,193.78,194.0,193.61,193.82,25285.0,169.697,169.8897,169.5482,169.7321,25285.0
2017-03-16 10:10:00,193.78,193.85,192.98,193.07,28075.0,169.697,169.7583,168.9965,169.0753,28075.0
2017-03-16 10:20:00,193.02,193.18,192.82,193.1,21774.0,169.0315,169.1716,168.8563,169.1015,21774.0
2017-03-16 10:30:00,193.1,193.32,193.09,193.25,17418.0,169.1015,169.2942,169.0928,169.2329,17418.0
2017-03-16 10:40:00,193.22,193.53,193.21,193.49,12831.0,169.2066,169.4781,169.1979,169.4431,12831.0
2017-03-16 10:50:00,193.52,193.53,193.19,193.27,15510.0,169.4693,169.4781,169.1804,169.2504,15510.0
2017-03-16 11:00:00,193.26,193.26,192.75,193.09,22101.0,169.2417,169.2417,168.795,169.0928,22101.0
2017-03-16 11:10:00,193.13,193.34,193.05,193.15,21655.0,169.1278,169.3117,169.0578,169.1453,21655.0
2017-03-16 11:20:00,193.29,193.29,192.91,193.09,15545.0,169.2679,169.2679,168.9352,169.0928,15545.0
2017-03-16 11:30:00,193.08,193.19,192.87,192.96,25534.0,169.084,169.1804,168.9001,168.9789,25534.0
2017-03-16 11:40:00,193.01,193.13,192.89,192.98,20663.0,169.0227,169.1278,168.9176,168.9965,20663.0
2017-03-16 11:50:00,192.99,193.06,192.7,192.79,17201.0,169.0052,169.0665,168.7513,168.8301,17201.0
2017-03-16 12:00:00,192.85,192.85,192.55,192.65,19242.0,168.8826,168.8826,168.6199,168.7075,19242.0
2017-03-16 12:10:00,192.69,192.84,192.62,192.81,19954.0,168.7425,168.8739,168.6812,168.8476,19954.0
2017-03-16 12:20:00,192.84,192.91,192.71,192.91,11990.0,168.8739,168.9352,168.76,168.9352,11990.0
2017-03-16 12:30:00,192.94,193.03,192.79,192.98,19892.0,168.9614,169.0402,168.8301,168.9965,19892.0
2017-03-16 12:40:00,193.0,193.3,192.97,193.18,14957.0,169.014,169.2767,168.9877,169.1716,14957.0
2017-03-16 12:50:00,193.2,193.27,193.06,193.22,7843.0,169.1891,169.2504,169.0665,169.2066,7843.0
2017-03-16 13:00:00,193.22,193.22,192.91,193.06,11325.0,169.2066,169.2066,168.9352,169.0665,11325.0
2017-03-16 13:10:00,193.1,193.21,192.94,193.06,17851.0,169.1015,169.1979,168.9614,169.0665,17851.0
2017-03-16 13:20:00,193.09,193.22,192.95,193.11,8832.0,169.0928,169.2066,168.9702,169.1103,8832.0
2017-03-16 13:30:00,193.15,193.28,193.0,193.11,11706.0,169.1453,169.2592,169.014,169.1103,11706.0
2017-03-16 13:40:00,193.12,193.39,193.05,193.35,13939.0,169.1191,169.3555,169.0578,169.3205,13939.0
2017-03-16 13:50:00,193.43,193.51,193.25,193.28,8826.0,169.3905,169.4606,169.2329,169.2592,8826.0
2017-03-16 14:00:00,193.23,193.43,193.23,193.3,8103.0,169.2154,169.3905,169.2154,169.2767,8103.0
2017-03-16 14:10:00,193.35,193.53,193.32,193.32,8398.0,169.3205,169.4781,169.2942,169.2942,8398.0
2017-03-16 14:20:00,193.33,193.44,193.19,193.27,12227.0,169.303,169.3993,169.1804,169.2504,12227.0
2017-03-16 14:30:00,193.22,193.32,193.1,193.11,14635.0,169.2066,169.2942,169.1015,169.1103,14635.0
2017-03-16 14:40:00,193.09,193.32,192.97,193.09,13650.0,169.0928,169.2942,168.9877,169.0928,13650.0
2017-03-16 14:50:00,193.05,193.13,192.96,192.97,13718.0,169.0578,169.1278,168.9789,168.9877,13718.0
2017-03-16 15:00:00,192.93,193.03,192.82,193.03,18198.0,168.9527,169.0402,168.8563,169.0402,18198.0
2017-03-16 15:10:00,192.99,193.27,192.98,193.14,17590.0,169.0052,169.2504,168.9965,169.1366,17590.0
2017-03-16 15:20:00,193.15,193.27,192.91,192.98,25888.0,169.1453,169.2504,168.9352,168.9965,25888.0
2017-03-16 15:30:00,193.0,193.34,192.98,193.25,22156.0,169.014,169.3117,168.9965,169.2329,22156.0
2017-03-16 15:40:00,193.27,193.47,193.06,193.09,44464.0,169.2504,169.4256,169.0665,169.0928,44464.0
2017-03-16 15:50:00,193.12,193.23,192.86,193.05,135224.0,169.1191,169.2154,168.8914,169.0578,135224.0
2017-03-17 09:30:00,193.88,193.89,193.01,193.25,254933.0,169.7846,169.7934,169.0227,169.2329,254933.0
2017-03-17 09:40:00,193.16,193.35,192.38,192.48,28351.0,169.1541,169.3205,168.471,168.5586,28351.0
2017-03-17 09:50:00,192.48,193.15,192.45,193.03,29945.0,168.5586,169.1453,168.5323,169.0402,29945.0
2017-03-17 10:00:00,193.02,193.53,192.79,193.52,19665.0,169.0315,169.4781,168.8301,169.4693,19665.0
2017-03-17 10:10:00,193.55,193.95,193.39,193.82,16470.0,169.4956,169.8459,169.3555,169.7321,16470.0
2017-03-17 10:20:00,193.82,194.09,193.68,194.05,25366.0,169.7321,169.9685,169.6095,169.9335,25366.0
2017-03-17 10:30:00,194.05,194.35,193.93,194.09,44364.0,169.9335,170.1962,169.8284,169.9685,44364.0
2017-03-17 10:40:00,194.08,194.27,193.98,193.99,23373.0,169.9597,170.1261,169.8722,169.8809,23373.0
2017-03-17 10:50:00,193.97,194.17,193.88,194.14,23214.0,169.8634,170.0386,169.7846,170.0123,23214.0
2017-03-17 11:00:00,194.11,194.33,193.98,194.17,23137.0,169.986,170.1787,169.8722,170.0386,23137.0
2017-03-17 11:10:00,194.17,194.5,194.05,194.05,25121.0,170.0386,170.3276,169.9335,169.9335,25121.0
2017-03-17 11:20:00,194.08,194.14,193.82,193.83,18599.0,169.9597,170.0123,169.7321,169.7408,18599.0
2017-03-17 11:30:00,193.85,194.13,193.85,193.94,17082.0,169.7583,170.0035,169.7583,169.8371,17082.0
2017-03-17 11:40:00,193.98,194.39,193.98,194.25,20572.0,169.8722,170.2312,169.8722,170.1086,20572.0
2017-03-17 11:50:00,194.22,194.79,194.22,194.79,22987.0,170.0823,170.5815,170.0823,170.5815,22987.0
2017-03-17 12:00:00,194.78,194.89,194.7,194.79,28015.0,170.5728,170.6691,170.5027,170.5815,28015.0
2017-03-17 12:10:00,194.78,194.84,194.66,194.7,20294.0,170.5728,170.6253,170.4677,170.5027,20294.0
2017-03-17 12:20:00,194.72,194.8,194.46,194.59,22124.0,170.5202,170.5903,170.2925,170.4064,22124.0
2017-03-17 12:30:00,194.55,195.09,194.53,195.09,61624.0,170.3713,170.8442,170.3538,170.8442,61624.0
2017-03-17 12:40:00,195.1,196.09,195.04,195.5,80313.0,170.853,171.7199,170.8004,171.2033,80313.0
2017-03-17 12:50:00,195.44,195.44,195.13,195.22,32488.0,171.1507,171.1507,170.8793,170.9581,32488.0
2017-03-17 13:00:00,195.18,195.18,194.83,194.94,35377.0,170.923,170.923,170.6165,170.7129,35377.0
2017-03-17 13:10:00,194.94,195.08,194.82,194.92,19774.0,170.7129,170.8355,170.6078,170.6954,19774.0
2017-03-17 13:20:00,194.91,194.93,194.63,194.65,24483.0,170.6866,170.7041,170.4414,170.4589,24483.0
2017-03-17 13:30:00,194.67,194.8,194.58,194.72,14930.0,170.4764,170.5903,170.3976,170.5202,14930.0
2017-03-17 13:40:00,194.72,194.82,194.71,194.79,23826.0,170.5202,170.6078,170.5115,170.5815,23826.0
2017-03-17 13:50:00,194.8,194.8,194.67,194.79,12047.0,170.5903,170.5903,170.4764,170.5815,12047.0
2017-03-17 14:00:00,194.78,194.81,194.64,194.64,20846.0,170.5728,170.599,170.4502,170.4502,20846.0
2017-03-17 14:10:00,194.64,194.69,194.37,194.64,43120.0,170.4502,170.4939,170.2137,170.4502,43120.0
2017-03-17 14:20:00,194.64,194.66,194.5,194.51,7268.0,170.4502,170.4677,170.3276,170.3363,7268.0
2017-03-17 14:30:00,194.52,194.7,194.47,194.64,18646.0,170.3451,170.5027,170.3013,170.4502,18646.0
2017-03-17 14:40:00,194.69,194.81,194.61,194.62,17383.0,170.4939,170.599,170.4239,170.4326,17383.0
2017-03-17 14:50:00,194.61,194.65,194.38,194.39,14483.0,170.4239,170.4589,170.2225,170.2312,14483.0
2017-03-17 15:00:00,194.4,194.41,194.2,194.23,19972.0,170.24,170.2487,170.0648,170.0911,19972.0
2017-03-17 15:10:00,194.25,194.41,194.09,194.3,23823.0,170.1086,170.2487,169.9685,170.1524,23823.0
2017-03-17 15:20:00,194.3,194.31,194.0,194.0,26381.0,170.1524,170.1612,169.8897,169.8897,26381.0
2017-03-17 15:30:00,194.04,194.13,193.77,194.08,41812.0,169.9247,170.0035,169.6883,169.9597,41812.0
2017-03-17 15:40:00,194.06,194.41,194.05,194.4,64861.0,169.9422,170.2487,169.9335,170.24,64861.0
2017-03-17 15:50:00,194.4,194.8,194.4,194.67,185892.0,170.24,170.5903,170.24,170.4764,185892.0
2017-03-20 09:30:00,195.05,195.51,194.8,194.98,69396.0,170.8092,171.212,170.5903,170.7479,69396.0
2017-03-20 09:40:00,194.88,195.35,194.66,194.74,61347.0,170.6603,171.0719,170.4677,170.5377,61347.0
2017-03-20 09:50:00,194.76,194.9,194.11,194.12,23860.0,170.5552,170.6778,169.986,169.9948,23860.0
2017-03-20 10:00:00,194.11,194.55,193.87,194.39,33774.0,169.986,170.3713,169.7758,170.2312,33774.0
2017-03-20 10:10:00,194.52,194.8,194.38,194.8,21510.0,170.3451,170.5903,170.2225,170.5903,21510.0
2017-03-20 10:20:00,194.81,194.83,194.3,194.47,13526.0,170.599,170.6165,170.1524,170.3013,13526.0
2017-03-20 10:30:00,194.4,194.65,194.15,194.65,21507.0,170.24,170.4589,170.021,170.4589,21507.0
2017-03-20 10:40:00,194.63,194.72,194.21,194.59,49166.0,170.4414,170.5202,170.0736,170.4064,49166.0
2017-03-20 10:50:00,194.57,194.74,194.3,194.53,30343.0,170.3889,170.5377,170.1524,170.3538,30343.0
2017-03-20 11:00:00,194.58,194.78,194.47,194.73,24284.0,170.3976,170.5728,170.3013,170.529,24284.0
2017-03-20 11:10:00,194.68,194.74,194.34,194.37,19151.0,170.4852,170.5377,170.1874,170.2137,19151.0
2017-03-20 11:20:00,194.37,194.72,194.12,194.46,29653.0,170.2137,170.5202,169.9948,170.2925,29653.0
2017-03-20 11:30:00,194.41,194.58,194.18,194.31,15637.0,170.2487,170.3976,170.0473,170.1612,15637.0
2017-03-20 11:40:00,194.26,194.49,194.15,194.15,12453.0,170.1174,170.3188,170.021,170.021,12453.0
2017-03-20 11:50:00,194.23,194.53,194.13,194.28,26000.0,170.0911,170.3538,170.0035,170.1349,26000.0
2017-03-20 12:00:00,194.25,194.27,193.9,193.98,38430.0,170.1086,170.1261,169.8021,169.8722,38430.0
2017-03-20 12:10:00,193.99,194.21,193.79,193.94,35056.0,169.8809,170.0736,169.7058,169.8371,35056.0
2017-03-20 12:20:00,193.92,193.98,193.79,193.79,25251.0,169.8196,169.8722,169.7058,169.7058,25251.0
2017-03-20 12:30:00,193.81,194.16,193.77,194.16,28811.0,169.7233,170.0298,169.6883,170.0298,28811.0
2017-03-20 12:40:00,194.16,194.26,194.0,194.16,21024.0,170.0298,170.1174,169.8897,170.0298,21024.0
2017-03-20 12:50:00,194.13,194.22,194.02,194.09,12680.0,170.0035,170.0823,169.9072,169.9685,12680.0
2017-03-20 13:00:00,194.04,194.14,193.95,194.14,38653.0,169.9247,170.0123,169.8459,170.0123,38653.0
2017-03-20 13:10:00,194.12,194.14,193.95,193.97,37140.0,169.9948,170.0123,169.8459,169.8634,37140.0
2017-03-20 13:20:00,193.96,194.0,193.45,193.56,41548.0,169.8547,169.8897,169.408,169.5044,41548.0
2017-03-20 13:30:00,193.52,193.78,193.3,193.3,33723.0,169.4693,169.697,169.2767,169.2767,33723.0
2017-03-20 13:40:00,193.31,193.31,192.8,193.04,35009.0,169.2854,169.2854,168.8388,169.049,35009.0
2017-03-20 13:50:00,193.02,193.24,192.82,193.1,26752.0,169.0315,169.2241,168.8563,169.1015,26752.0
2017-03-20 14:00:00,193.14,193.23,193.0,193.19,17712.0,169.1366,169.2154,169.014,169.1804,17712.0
2017-03-20 14:10:00,193.2,193.48,193.2,193.48,51720.0,169.1891,169.4343,169.1891,169.4343,51720.0
2017-03-20 14:20:00,193.49,193.52,193.09,193.1,30958.0,169.4431,169.4693,169.0928,169.1015,30958.0
2017-03-20 14:30:00,193.09,193.21,192.77,192.93,30965.0,169.0928,169.1979,168.8126,168.9527,30965.0
2017-03-20 14:40:00,192.9,193.04,192.51,192.53,41705.0,168.9264,169.049,168.5849,168.6024,41705.0
2017-03-20 14:50:00,192.58,192.74,192.45,192.65,40112.0,168.6462,168.7863,168.5323,168.7075,40112.0
2017-03-20 15:00:00,192.64,192.68,192.35,192.36,33025.0,168.6987,168.7337,168.4448,168.4535,33025.0
2017-03-20 15:10:00,192.4,192.93,192.36,192.86,43912.0,168.4885,168.9527,168.4535,168.8914,43912.0
2017-03-20 15:20:00,192.87,192.96,192.74,192.8,28694.0,168.9001,168.9789,168.7863,168.8388,28694.0
2017-03-20 15:30:00,192.8,193.11,192.8,193.05,48481.0,168.8388,169.1103,168.8388,169.0578,48481.0
2017-03-20 15:40:00,193.06,193.11,192.61,192.99,89196.0,169.0665,169.1103,168.6724,169.0052,89196.0
2017-03-20 15:50:00,192.98,193.07,192.18,192.3,247594.0,168.9965,169.0753,168.2959,168.401,247594.0
2017-03-21 09:30:00,193.09,193.86,192.69,193.86,54345.0,169.0928,169.7671,168.7425,169.7671,54345.0
2017-03-21 09:40:00,193.75,193.8,193.12,193.13,43119.0,169.6708,169.7145,169.1191,169.1278,43119.0
2017-03-21 09:50:00,193.14,193.49,192.85,193.22,42864.0,169.1366,169.4431,168.8826,169.2066,42864.0
2017-03-21 10:00:00,193.28,193.4,192.53,193.31,68006.0,169.2592,169.3643,168.6024,169.2854,68006.0
2017-03-21 10:10:00,193.26,193.47,192.73,193.06,55436.0,169.2417,169.4256,168.7775,169.0665,55436.0
2017-03-21 10:20:00,193.13,193.2,192.81,192.96,69361.0,169.1278,169.1891,168.8476,168.9789,69361.0
2017-03-21 10:30:00,192.93,193.16,192.61,192.88,84644.0,168.9527,169.1541,168.6724,168.9089,84644.0
2017-03-21 10:40:00,192.88,193.0,192.82,192.84,55718.0,168.9089,169.014,168.8563,168.8739,55718.0
2017-03-21 10:50:00,192.86,193.1,192.51,193.02,68037.0,168.8914,169.1015,168.5849,169.0315,68037.0
2017-03-21 11:00:00,192.93,193.08,192.6,192.85,68045.0,168.9527,169.084,168.6637,168.8826,68045.0
2017-03-21 11:10:00,192.88,192.97,192.5,192.58,43762.0,168.9089,168.9877,168.5761,168.6462,43762.0
2017-03-21 11:20:00,192.6,193.0,192.5,192.8,55451.0,168.6637,169.014,168.5761,168.8388,55451.0
2017-03-21 11:30:00,192.71,192.81,192.38,192.62,94748.0,168.76,168.8476,168.471,168.6812,94748.0
2017-03-21 11:40:00,192.6,192.97,192.13,192.97,49797.0,168.6637,168.9877,168.2521,168.9877,49797.0
2017-03-21 11:50:00,193.0,193.45,192.71,193.4,29985.0,169.014,169.408,168.76,169.3643,29985.0
2017-03-21 12:00:00,193.34,193.74,192.92,193.68,39064.0,169.3117,169.662,168.9439,169.6095,39064.0
2017-03-21 12:10:00,193.71,193.72,193.13,193.25,33731.0,169.6357,169.6445,169.1278,169.2329,33731.0
2017-03-21 12:20:00,193.24,193.43,192.7,192.9,25379.0,169.2241,169.3905,168.7513,168.9264,25379.0
2017-03-21 12:30:00,192.93,193.02,192.36,192.59,32135.0,168.9527,169.0315,168.4535,168.6549,32135.0
2017-03-21 12:40:00,192.51,192.75,192.44,192.44,33912.0,168.5849,168.795,168.5236,168.5236,33912.0
2017-03-21 12:50:00,192.43,192.87,192.42,192.52,28353.0,168.5148,168.9001,168.5061,168.5936,28353.0
2017-03-21 13:00:00,192.56,192.65,192.34,192.34,22843.0,168.6287,168.7075,168.436,168.436,22843.0
2017-03-21 13:10:00,192.36,192.74,192.32,192.48,20883.0,168.4535,168.7863,168.4185,168.5586,20883.0
2017-03-21 13:20:00,192.45,192.52,192.12,192.26,20417.0,168.5323,168.5936,168.2433,168.3659,20417.0
2017-03-21 13:30:00,192.26,192.42,192.12,192.31,28149.0,168.3659,168.5061,168.2433,168.4097,28149.0
2017-03-21 13:40:00,192.31,192.44,192.09,192.35,29894.0,168.4097,168.5236,168.2171,168.4448,29894.0
2017-03-21 13:50:00,192.37,192.37,191.88,191.98,37802.0,168.4623,168.4623,168.0332,168.1207,37802.0
2017-03-21 14:00:00,191.98,192.64,191.93,192.64,68293.0,168.1207,168.6987,168.077,168.6987,68293.0
2017-03-21 14:10:00,192.58,193.09,192.36,193.05,39423.0,168.6462,169.0928,168.4535,169.0578,39423.0
2017-03-21 14:20:00,193.06,193.27,192.82,192.91,50435.0,169.0665,169.2504,168.8563,168.9352,50435.0
2017-03-21 14:30:00,192.83,193.64,192.8,193.54,40099.0,168.8651,169.5744,168.8388,169.4869,40099.0
2017-03-21 14:40:00,193.53,193.64,192.87,193.1,60065.0,169.4781,169.5744,168.9001,169.1015,60065.0
2017-03-21 14:50:00,193.1,193.19,192.67,192.93,38364.0,169.1015,169.1804,168.725,168.9527,38364.0
2017-03-21 15:00:00,192.97,193.06,192.7,192.79,56794.0,168.9877,169.0665,168.7513,168.8301,56794.0
2017-03-21 15:10:00,192.7,192.92,192.41,192.64,46171.0,168.7513,168.9439,168.4973,168.6987,46171.0
2017-03-21 15:20:00,192.71,192.73,192.5,192.58,52880.0,168.76,168.7775,168.5761,168.6462,52880.0
2017-03-21 15:30:00,192.58,192.73,192.28,192.32,77022.0,168.6462,168.7775,168.3835,168.4185,77022.0
2017-03-21 15:40:00,192.33,192.4,191.93,192.04,136357.0,168.4272,168.4885,168.077,168.1733,136357.0
2017-03-21 15:50:00,192.05,192.18,191.68,191.85,235755.0,168.182,168.2959,167.858,168.0069,235755.0
2017-03-22 09:30:00,195.67,197.48,195.4,196.21,641248.0,171.3521,172.9372,171.1157,171.825,641248.0
2017-03-22 09:40:00,196.2,196.36,193.66,195.56,573662.0,171.8163,171.9564,169.5919,171.2558,573662.0
2017-03-22 09:50:00,195.52,195.84,194.09,194.83,365556.0,171.2208,171.501,169.9685,170.6165,365556.0
2017-03-22 10:00:00,194.81,194.81,192.5,193.19,323843.0,170.599,170.599,168.5761,169.1804,323843.0
2017-03-22 10:10:00,193.19,194.15,192.65,193.8,218412.0,169.1804,170.021,168.7075,169.7145,218412.0
2017-03-22 10:20:00,193.78,194.42,193.25,194.27,203408.0,169.697,170.2575,169.2329,170.1261,203408.0
2017-03-22 10:30:00,194.23,195.48,194.07,195.03,147483.0,170.0911,171.1858,169.951,170.7917,147483.0
2017-03-22 10:40:00,195.08,195.25,193.26,194.88,225099.0,170.8355,170.9843,169.2417,170.6603,225099.0
2017-03-22 10:50:00,194.88,195.68,194.48,194.91,137507.0,170.6603,171.3609,170.31,170.6866,137507.0
2017-03-22 11:00:00,194.91,194.98,193.49,194.04,78921.0,170.6866,170.7479,169.4431,169.9247,78921.0
2017-03-22 11:10:00,194.1,194.83,193.25,194.59,74025.0,169.9773,170.6165,169.2329,170.4064,74025.0
2017-03-22 11:20:00,194.66,194.99,194.45,194.93,46759.0,170.4677,170.7567,170.2838,170.7041,46759.0
2017-03-22 11:30:00,194.98,195.1,194.52,194.73,41107.0,170.7479,170.853,170.3451,170.529,41107.0
2017-03-22 11:40:00,194.64,194.85,194.38,194.71,46353.0,170.4502,170.6341,170.2225,170.5115,46353.0
2017-03-22 11:50:00,194.78,195.1,194.55,195.02,29741.0,170.5728,170.853,170.3713,170.7829,29741.0
2017-03-22 12:00:00,195.07,195.4,194.97,194.97,52851.0,170.8267,171.1157,170.7391,170.7391,52851.0
2017-03-22 12:10:00,194.94,195.08,194.46,194.65,103071.0,170.7129,170.8355,170.2925,170.4589,103071.0
2017-03-22 12:20:00,194.65,194.97,194.39,194.82,35889.0,170.4589,170.7391,170.2312,170.6078,35889.0
2017-03-22 12:30:00,194.9,195.17,194.1,194.1,43953.0,170.6778,170.9143,169.9773,169.9773,43953.0
2017-03-22 12:40:00,194.09,194.28,193.66,194.13,56169.0,169.9685,170.1349,169.5919,170.0035,56169.0
2017-03-22 12:50:00,194.11,195.45,193.84,194.1,41699.0,169.986,171.1595,169.7496,169.9773,41699.0
2017-03-22 13:00:00,194.05,194.65,193.85,194.56,42329.0,169.9335,170.4589,169.7583,170.3801,42329.0
2017-03-22 13:10:00,194.65,195.11,194.56,194.9,39764.0,170.4589,170.8617,170.3801,170.6778,39764.0
2017-03-22 13:20:00,194.94,195.01,194.61,194.67,33368.0,170.7129,170.7742,170.4239,170.4764,33368.0
2017-03-22 13:30:00,194.71,195.14,194.59,195.11,23987.0,170.5115,170.888,170.4064,170.8617,23987.0
2017-03-22 13:40:00,195.14,195.5,194.91,195.21,63755.0,170.888,171.2033,170.6866,170.9493,63755.0
2017-03-22 13:50:00,195.23,195.28,194.36,194.52,42818.0,170.9668,171.0106,170.205,170.3451,42818.0
2017-03-22 14:00:00,194.52,195.54,194.49,194.9,56314.0,170.3451,171.2383,170.3188,170.6778,56314.0
2017-03-22 14:10:00,194.88,195.21,194.68,194.89,41876.0,170.6603,170.9493,170.4852,170.6691,41876.0
2017-03-22 14:20:00,194.95,195.1,194.84,194.98,55633.0,170.7216,170.853,170.6253,170.7479,55633.0
2017-03-22 14:30:00,194.97,195.09,194.54,195.08,57017.0,170.7391,170.8442,170.3626,170.8355,57017.0
2017-03-22 14:40:00,195.02,195.24,194.9,195.24,32352.0,170.7829,170.9756,170.6778,170.9756,32352.0
2017-03-22 14:50:00,195.2,195.5,195.15,195.36,52422.0,170.9406,171.2033,170.8968,171.0807,52422.0
2017-03-22 15:00:00,195.39,195.54,195.23,195.49,57222.0,171.1069,171.2383,170.9668,171.1945,57222.0
2017-03-22 15:10:00,195.49,195.85,195.45,195.55,88188.0,171.1945,171.5098,171.1595,171.2471,88188.0
2017-03-22 15:20:00,195.53,195.62,195.18,195.27,90311.0,171.2295,171.3084,170.923,171.0019,90311.0
2017-03-22 15:30:00,195.26,195.5,195.02,195.36,78022.0,170.9931,171.2033,170.7829,171.0807,78022.0
2017-03-22 15:40:00,195.37,195.84,195.37,195.59,164203.0,171.0894,171.501,171.0894,171.2821,164203.0
2017-03-22 15:50:00,195.54,196.01,195.53,195.92,452241.0,171.2383,171.6499,171.2295,171.5711,452241.0
2017-03-23 09:30:00,195.09,195.14,193.62,193.72,127715.0,170.8442,170.888,169.5569,169.6445,127715.0
2017-03-23 09:40:00,193.71,194.62,193.71,194.11,86245.0,169.6357,170.4326,169.6357,169.986,86245.0
2017-03-23 09:50:00,194.14,194.24,193.31,194.01,74076.0,170.0123,170.0999,169.2854,169.8984,74076.0
2017-03-23 10:00:00,194.13,194.56,193.65,193.72,80391.0,170.0035,170.3801,169.5832,169.6445,80391.0
2017-03-23 10:10:00,193.78,194.11,193.52,193.84,37456.0,169.697,169.986,169.4693,169.7496,37456.0
2017-03-23 10:20:00,193.92,194.42,193.87,194.4,39192.0,169.8196,170.2575,169.7758,170.24,39192.0
2017-03-23 10:30:00,194.41,194.59,194.13,194.29,62726.0,170.2487,170.4064,170.0035,170.1437,62726.0
2017-03-23 10:40:00,194.25,194.6,194.24,194.43,56462.0,170.1086,170.4151,170.0999,170.2663,56462.0
2017-03-23 10:50:00,194.45,194.45,194.0,194.22,35164.0,170.2838,170.2838,169.8897,170.0823,35164.0
2017-03-23 11:00:00,194.15,194.74,194.11,194.64,48252.0,170.021,170.5377,169.986,170.4502,48252.0
2017-03-23 11:10:00,194.58,194.89,194.53,194.72,28099.0,170.3976,170.6691,170.3538,170.5202,28099.0
2017-03-23 11:20:00,194.69,194.78,194.51,194.76,15784.0,170.4939,170.5728,170.3363,170.5552,15784.0
2017-03-23 11:30:00,194.77,194.92,194.6,194.7,40990.0,170.564,170.6954,170.4151,170.5027,40990.0
2017-03-23 11:40:00,194.73,194.73,194.3,194.46,22753.0,170.529,170.529,170.1524,170.2925,22753.0
2017-03-23 11:50:00,194.46,194.49,194.12,194.21,18427.0,170.2925,170.3188,169.9948,170.0736,18427.0
2017-03-23 12:00:00,194.21,194.36,194.14,194.17,27919.0,170.0736,170.205,170.0123,170.0386,27919.0
2017-03-23 12:10:00,194.21,194.5,194.19,194.38,35231.0,170.0736,170.3276,170.0561,170.2225,35231.0
2017-03-23 12:20:00,194.38,194.51,194.24,194.31,37023.0,170.2225,170.3363,170.0999,170.1612,37023.0
2017-03-23 12:30:00,194.36,194.36,194.06,194.11,15489.0,170.205,170.205,169.9422,169.986,15489.0
2017-03-23 12:40:00,194.13,194.26,194.09,194.18,19134.0,170.0035,170.1174,169.9685,170.0473,19134.0
2017-03-23 12:50:00,194.15,194.31,194.14,194.29,18272.0,170.021,170.1612,170.0123,170.1437,18272.0
2017-03-23 13:00:00,194.25,194.26,193.24,193.24,40056.0,170.1086,170.1174,169.2241,169.2241,40056.0
2017-03-23 13:10:00,193.24,193.41,192.93,193.03,44160.0,169.2241,169.373,168.9527,169.0402,44160.0
2017-03-23 13:20:00,193.03,193.4,192.92,192.93,41488.0,169.0402,169.3643,168.9439,168.9527,41488.0
2017-03-23 13:30:00,192.98,193.16,192.81,192.84,36981.0,168.9965,169.1541,168.8476,168.8739,36981.0
2017-03-23 13:40:00,192.88,193.25,192.88,193.02,37916.0,168.9089,169.2329,168.9089,169.0315,37916.0
2017-03-23 13:50:00,193.1,193.25,192.95,192.96,35090.0,169.1015,169.2329,168.9702,168.9789,35090.0
2017-03-23 14:00:00,192.98,192.99,192.56,192.62,42569.0,168.9965,169.0052,168.6287,168.6812,42569.0
2017-03-23 14:10:00,192.6,192.65,192.29,192.33,64299.0,168.6637,168.7075,168.3922,168.4272,64299.0
2017-03-23 14:20:00,192.38,192.67,192.29,192.31,63026.0,168.471,168.725,168.3922,168.4097,63026.0
2017-03-23 14:30:00,192.37,192.48,191.9,192.05,62187.0,168.4623,168.5586,168.0507,168.182,62187.0
2017-03-23 14:40:00,192.03,192.08,191.16,191.2,134780.0,168.1645,168.2083,167.4026,167.4377,134780.0
2017-03-23 14:50:00,191.24,191.52,190.85,191.07,122675.0,167.4727,167.7179,167.1312,167.3238,122675.0
2017-03-23 15:00:00,191.04,191.07,190.23,190.89,153177.0,167.2976,167.3238,166.5882,167.1662,153177.0
2017-03-23 15:10:00,190.89,191.18,190.52,190.63,161084.0,167.1662,167.4202,166.8422,166.9385,161084.0
2017-03-23 15:20:00,190.63,190.89,190.27,190.43,87461.0,166.9385,167.1662,166.6233,166.7634,87461.0
2017-03-23 15:30:00,190.44,190.48,189.63,190.15,143294.0,166.7721,166.8072,166.0628,166.5182,143294.0
2017-03-23 15:40:00,190.12,190.16,189.41,189.6,158952.0,166.4919,166.5269,165.8701,166.0365,158952.0
2017-03-23 15:50:00,189.58,189.64,189.1,189.19,328502.0,166.019,166.0716,165.5987,165.6775,328502.0
2017-03-24 09:30:00,189.34,189.9,189.01,189.59,68393.0,165.8088,166.2992,165.5198,166.0278,68393.0
2017-03-24 09:40:00,189.61,190.09,189.09,190.09,36610.0,166.0453,166.4656,165.5899,166.4656,36610.0
2017-03-24 09:50:00,190.05,190.31,189.34,189.43,55622.0,166.4306,166.6583,165.8088,165.8877,55622.0
2017-03-24 10:00:00,189.34,189.69,188.97,189.51,56257.0,165.8088,166.1153,165.4848,165.9577,56257.0
2017-03-24 10:10:00,189.48,189.93,189.26,189.83,52046.0,165.9314,166.3255,165.7388,166.2379,52046.0
2017-03-24 10:20:00,189.93,190.09,189.56,189.7,25139.0,166.3255,166.4656,166.0015,166.1241,25139.0
2017-03-24 10:30:00,189.67,189.77,189.15,189.31,52723.0,166.0978,166.1854,165.6424,165.7826,52723.0
2017-03-24 10:40:00,189.37,189.47,189.11,189.11,66766.0,165.8351,165.9227,165.6074,165.6074,66766.0
2017-03-24 10:50:00,189.15,189.44,188.91,189.09,53404.0,165.6424,165.8964,165.4323,165.5899,53404.0
2017-03-24 11:00:00,189.2,189.45,188.98,189.02,34052.0,165.6862,165.9052,165.4936,165.5286,34052.0
2017-03-24 11:10:00,188.96,189.05,188.2,188.28,66027.0,165.4761,165.5549,164.8105,164.8806,66027.0
2017-03-24 11:20:00,188.27,188.35,187.72,187.72,62590.0,164.8718,164.9419,164.3902,164.3902,62590.0
2017-03-24 11:30:00,187.72,188.0,187.23,187.87,100679.0,164.3902,164.6354,163.9611,164.5215,100679.0
2017-03-24 11:40:00,187.87,187.87,187.51,187.56,99032.0,164.5215,164.5215,164.2063,164.2501,99032.0
2017-03-24 11:50:00,187.6,188.14,187.6,188.03,67967.0,164.2851,164.758,164.2851,164.6616,67967.0
2017-03-24 12:00:00,188.02,188.06,187.72,187.88,21769.0,164.6529,164.6879,164.3902,164.5303,21769.0
2017-03-24 12:10:00,187.88,188.13,187.56,187.84,50385.0,164.5303,164.7492,164.2501,164.4953,50385.0
2017-03-24 12:20:00,187.9,188.23,187.62,188.18,41313.0,164.5478,164.8368,164.3026,164.793,41313.0
2017-03-24 12:30:00,188.19,188.67,188.03,188.66,39787.0,164.8018,165.2221,164.6616,165.2133,39787.0
2017-03-24 12:40:00,188.63,188.69,188.22,188.67,65004.0,165.1871,165.2396,164.828,165.2221,65004.0
2017-03-24 12:50:00,188.61,188.72,187.95,188.31,37505.0,165.1696,165.2659,164.5916,164.9068,37505.0
2017-03-24 13:00:00,188.31,188.41,188.07,188.28,33072.0,164.9068,164.9944,164.6967,164.8806,33072.0
2017-03-24 13:10:00,188.29,188.32,187.81,187.83,40849.0,164.8893,164.9156,164.469,164.4865,40849.0
2017-03-24 13:20:00,187.88,188.52,187.88,188.38,27901.0,164.5303,165.0907,164.5303,164.9681,27901.0
2017-03-24 13:30:00,188.48,188.48,187.81,187.82,14427.0,165.0557,165.0557,164.469,164.4777,14427.0
2017-03-24 13:40:00,187.87,188.08,187.72,187.96,22918.0,164.5215,164.7054,164.3902,164.6003,22918.0
2017-03-24 13:50:00,187.9,187.92,187.65,187.75,26940.0,164.5478,164.5653,164.3289,164.4164,26940.0
2017-03-24 14:00:00,187.71,188.03,187.53,187.8,72318.0,164.3814,164.6616,164.2238,164.4602,72318.0
2017-03-24 14:10:00,187.83,188.09,187.79,188.08,52307.0,164.4865,164.7142,164.4515,164.7054,52307.0
2017-03-24 14:20:00,188.06,188.23,187.74,187.78,21511.0,164.6879,164.8368,164.4077,164.4427,21511.0
2017-03-24 14:30:00,187.71,187.86,187.55,187.62,34135.0,164.3814,164.5128,164.2413,164.3026,34135.0
2017-03-24 14:40:00,187.67,187.95,187.64,187.86,68034.0,164.3464,164.5916,164.3201,164.5128,68034.0
2017-03-24 14:50:00,187.87,187.88,187.52,187.6,63321.0,164.5215,164.5303,164.215,164.2851,63321.0
2017-03-24 15:00:00,187.58,187.68,187.3,187.5,51469.0,164.2676,164.3551,164.0224,164.1975,51469.0
2017-03-24 15:10:00,187.5,187.72,187.39,187.49,40202.0,164.1975,164.3902,164.1012,164.1888,40202.0
2017-03-24 15:20:00,187.5,187.79,187.49,187.61,56553.0,164.1975,164.4515,164.1888,164.2938,56553.0
2017-03-24 15:30:00,187.6,188.24,187.4,188.2,85573.0,164.2851,164.8455,164.1099,164.8105,85573.0
2017-03-24 15:40:00,188.27,188.49,187.85,187.95,139009.0,164.8718,165.0645,164.504,164.5916,139009.0
2017-03-24 15:50:00,187.88,188.3,187.8,188.08,212773.0,164.5303,164.8981,164.4602,164.7054,212773.0
2017-03-27 09:30:00,186.79,186.79,184.3,186.12,278389.0,163.5757,163.5757,161.3952,162.989,278389.0
2017-03-27 09:40:00,185.93,186.1,185.0,185.42,120722.0,162.8226,162.9715,162.0082,162.376,120722.0
2017-03-27 09:50:00,185.35,185.92,185.33,185.56,112087.0,162.3147,162.8139,162.2972,162.4986,112087.0
2017-03-27 10:00:00,185.53,185.53,184.9,184.99,57342.0,162.4723,162.4723,161.9206,161.9995,57342.0
2017-03-27 10:10:00,185.0,185.24,184.85,185.15,29354.0,162.0082,162.2184,161.8769,162.1396,29354.0
2017-03-27 10:20:00,185.15,185.45,185.06,185.1,49509.0,162.1396,162.4023,162.0608,162.0958,49509.0
2017-03-27 10:30:00,185.17,185.44,185.17,185.26,36305.0,162.1571,162.3935,162.1571,162.2359,36305.0
2017-03-27 10:40:00,185.29,185.56,185.2,185.24,59705.0,162.2622,162.4986,162.1834,162.2184,59705.0
2017-03-27 10:50:00,185.38,185.52,185.25,185.28,47241.0,162.341,162.4636,162.2271,162.2534,47241.0
2017-03-27 11:00:00,185.28,185.57,185.23,185.45,40706.0,162.2534,162.5074,162.2096,162.4023,40706.0
2017-03-27 11:10:00,185.41,185.55,185.31,185.34,31499.0,162.3673,162.4899,162.2797,162.306,31499.0
2017-03-27 11:20:00,185.31,185.78,185.25,185.7,49779.0,162.2797,162.6913,162.2271,162.6212,49779.0
2017-03-27 11:30:00,185.72,186.2,185.63,186.1,40094.0,162.6387,163.0591,162.5599,162.9715,40094.0
2017-03-27 11:40:00,186.1,186.3,186.02,186.23,114990.0,162.9715,163.1466,162.9014,163.0853,114990.0
2017-03-27 11:50:00,186.19,186.67,186.1,186.61,60504.0,163.0503,163.4707,162.9715,163.4181,60504.0
2017-03-27 12:00:00,186.55,186.97,186.5,186.85,41686.0,163.3656,163.7334,163.3218,163.6283,41686.0
2017-03-27 12:10:00,186.87,187.0,186.8,186.94,48702.0,163.6458,163.7597,163.5845,163.7071,48702.0
2017-03-27 12:20:00,186.93,186.96,186.55,186.94,112917.0,163.6984,163.7246,163.3656,163.7071,112917.0
2017-03-27 12:30:00,186.94,187.0,186.58,186.65,33256.0,163.7071,163.7597,163.3918,163.4531,33256.0
2017-03-27 12:40:00,186.69,186.9,186.57,186.9,26578.0,163.4882,163.6721,163.3831,163.6721,26578.0
2017-03-27 12:50:00,186.88,187.31,186.88,187.31,24315.0,163.6546,164.0311,163.6546,164.0311,24315.0
2017-03-27 13:00:00,187.28,187.53,187.25,187.51,19571.0,164.0049,164.2238,163.9786,164.2063,19571.0
2017-03-27 13:10:00,187.43,187.52,187.32,187.37,22240.0,164.1362,164.215,164.0399,164.0837,22240.0
2017-03-27 13:20:00,187.37,187.51,186.86,187.1,17832.0,164.0837,164.2063,163.6371,163.8472,17832.0
2017-03-27 13:30:00,187.09,187.12,186.9,186.9,18177.0,163.8385,163.8647,163.6721,163.6721,18177.0
2017-03-27 13:40:00,186.92,187.2,186.83,186.87,21688.0,163.6896,163.9348,163.6108,163.6458,21688.0
2017-03-27 13:50:00,186.88,187.06,186.76,186.95,12884.0,163.6546,163.8122,163.5495,163.7159,12884.0
2017-03-27 14:00:00,186.97,187.33,186.89,187.2,51733.0,163.7334,164.0486,163.6633,163.9348,51733.0
2017-03-27 14:10:00,187.24,187.29,186.71,186.83,36296.0,163.9698,164.0136,163.5057,163.6108,36296.0
2017-03-27 14:20:00,186.75,187.09,186.69,187.04,23239.0,163.5407,163.8385,163.4882,163.7947,23239.0
2017-03-27 14:30:00,187.05,187.12,186.91,186.92,18896.0,163.8034,163.8647,163.6808,163.6896,18896.0
2017-03-27 14:40:00,186.94,187.28,186.89,187.28,12635.0,163.7071,164.0049,163.6633,164.0049,12635.0
2017-03-27 14:50:00,187.24,187.35,187.12,187.35,19426.0,163.9698,164.0662,163.8647,164.0662,19426.0
2017-03-27 15:00:00,187.32,187.38,186.91,187.02,26621.0,164.0399,164.0924,163.6808,163.7772,26621.0
2017-03-27 15:10:00,186.98,187.29,186.98,187.18,20805.0,163.7421,164.0136,163.7421,163.9173,20805.0
2017-03-27 15:20:00,187.17,187.21,186.96,187.07,16945.0,163.9085,163.9436,163.7246,163.821,16945.0
2017-03-27 15:30:00,187.11,187.51,187.02,187.46,36336.0,163.856,164.2063,163.7772,164.1625,36336.0
2017-03-27 15:40:00,187.47,187.62,187.29,187.3,52820.0,164.1712,164.3026,164.0136,164.0224,52820.0
2017-03-27 15:50:00,187.34,187.36,187.0,187.04,101235.0,164.0574,164.0749,163.7597,163.7947,101235.0
2017-03-28 09:30:00,186.95,187.76,186.95,187.76,90099.0,163.7159,164.4252,163.7159,164.4252,90099.0
2017-03-28 09:40:00,187.72,187.88,187.38,187.75,70088.0,164.3902,164.5303,164.0924,164.4164,70088.0
2017-03-28 09:50:00,187.76,187.81,187.3,187.44,54674.0,164.4252,164.469,164.0224,164.145,54674.0
2017-03-28 10:00:00,187.44,188.42,187.3,188.29,57044.0,164.145,165.0032,164.0224,164.8893,57044.0
2017-03-28 10:10:00,188.21,188.48,188.19,188.42,39538.0,164.8193,165.0557,164.8018,165.0032,39538.0
2017-03-28 10:20:00,188.4,188.6,188.08,188.49,40391.0,164.9857,165.1608,164.7054,165.0645,40391.0
2017-03-28 10:30:00,188.42,188.81,188.31,188.61,26402.0,165.0032,165.3447,164.9068,165.1696,26402.0
2017-03-28 10:40:00,188.62,188.94,188.62,188.88,24072.0,165.1783,165.4585,165.1783,165.406,24072.0
2017-03-28 10:50:00,188.89,188.94,188.6,188.94,44380.0,165.4148,165.4585,165.1608,165.4585,44380.0
2017-03-28 11:00:00,188.93,189.54,188.8,189.53,19971.0,165.4498,165.984,165.3359,165.9752,19971.0
2017-03-28 11:10:00,189.42,189.65,189.3,189.46,18777.0,165.8789,166.0803,165.7738,165.9139,18777.0
2017-03-28 11:20:00,189.38,189.4,188.94,189.2,25521.0,165.8439,165.8614,165.4585,165.6862,25521.0
2017-03-28 11:30:00,189.32,189.52,189.06,189.3,45206.0,165.7913,165.9665,165.5636,165.7738,45206.0
2017-03-28 11:40:00,189.28,189.66,189.27,189.66,19071.0,165.7563,166.0891,165.7475,166.0891,19071.0
2017-03-28 11:50:00,189.69,189.8,189.54,189.65,26435.0,166.1153,166.2117,165.984,166.0803,26435.0
2017-03-28 12:00:00,189.55,189.83,189.55,189.58,14271.0,165.9927,166.2379,165.9927,166.019,14271.0
2017-03-28 12:10:00,189.61,189.67,189.25,189.35,28998.0,166.0453,166.0978,165.73,165.8176,28998.0
2017-03-28 12:20:00,189.36,189.37,189.12,189.31,8695.0,165.8264,165.8351,165.6162,165.7826,8695.0
2017-03-28 12:30:00,189.35,189.35,189.16,189.27,8720.0,165.8176,165.8176,165.6512,165.7475,8720.0
2017-03-28 12:40:00,189.24,189.31,189.16,189.25,22073.0,165.7213,165.7826,165.6512,165.73,22073.0
2017-03-28 12:50:00,189.24,189.56,189.04,189.55,20112.0,165.7213,166.0015,165.5461,165.9927,20112.0
2017-03-28 13:00:00,189.55,189.87,189.55,189.83,14385.0,165.9927,166.273,165.9927,166.2379,14385.0
2017-03-28 13:10:00,189.87,189.95,189.71,189.88,16737.0,166.273,166.343,166.1329,166.2817,16737.0
2017-03-28 13:20:00,189.83,189.89,189.69,189.76,8768.0,166.2379,166.2905,166.1153,166.1766,8768.0
2017-03-28 13:30:00,189.72,189.78,189.48,189.77,13482.0,166.1416,166.1942,165.9314,166.1854,13482.0
2017-03-28 13:40:00,189.8,189.95,189.79,189.91,10217.0,166.2117,166.343,166.2029,166.308,10217.0
2017-03-28 13:50:00,189.91,190.25,189.89,190.25,14110.0,166.308,166.6057,166.2905,166.6057,14110.0
2017-03-28 14:00:00,190.19,190.26,190.02,190.18,13159.0,166.5532,166.6145,166.4043,166.5444,13159.0
2017-03-28 14:10:00,190.23,190.38,190.22,190.26,17012.0,166.5882,166.7196,166.5795,166.6145,17012.0
2017-03-28 14:20:00,190.24,190.49,190.24,190.37,17913.0,166.597,166.8159,166.597,166.7108,17913.0
2017-03-28 14:30:00,190.3,190.33,190.02,190.32,14147.0,166.6495,166.6758,166.4043,166.667,14147.0
2017-03-28 14:40:00,190.23,190.39,190.12,190.19,14185.0,166.5882,166.7283,166.4919,166.5532,14185.0
2017-03-28 14:50:00,190.2,190.33,190.11,190.11,14502.0,166.562,166.6758,166.4831,166.4831,14502.0
2017-03-28 15:00:00,190.11,190.42,190.06,190.27,28611.0,166.4831,166.7546,166.4394,166.6233,28611.0
2017-03-28 15:10:00,190.27,190.35,189.99,190.11,21301.0,166.6233,166.6933,166.3781,166.4831,21301.0
2017-03-28 15:20:00,190.16,190.29,190.0,190.27,40632.0,166.5269,166.6408,166.3868,166.6233,40632.0
2017-03-28 15:30:00,190.27,190.32,189.96,190.3,57371.0,166.6233,166.667,166.3518,166.6495,57371.0
2017-03-28 15:40:00,190.33,190.44,190.02,190.18,56289.0,166.6758,166.7721,166.4043,166.5444,56289.0
2017-03-28 15:50:00,190.13,190.15,189.85,189.91,136130.0,166.5007,166.5182,166.2555,166.308,136130.0
2017-03-29 09:30:00,189.44,190.46,189.15,190.3,36997.0,165.8964,166.7896,165.6424,166.6495,36997.0
2017-03-29 09:40:00,190.2,190.57,190.03,190.1,54006.0,166.562,166.886,166.4131,166.4744,54006.0
2017-03-29 09:50:00,190.17,190.72,189.9,190.09,41381.0,166.5357,167.0173,166.2992,166.4656,41381.0
2017-03-29 10:00:00,190.2,190.21,189.76,189.93,24890.0,166.562,166.5707,166.1766,166.3255,24890.0
2017-03-29 10:10:00,189.93,190.29,189.93,190.29,12422.0,166.3255,166.6408,166.3255,166.6408,12422.0
2017-03-29 10:20:00,190.18,190.66,190.17,190.48,53498.0,166.5444,166.9648,166.5357,166.8072,53498.0
2017-03-29 10:30:00,190.48,190.73,190.33,190.44,17882.0,166.8072,167.0261,166.6758,166.7721,17882.0
2017-03-29 10:40:00,190.4,191.0,190.39,190.87,33018.0,166.7371,167.2625,166.7283,167.1487,33018.0
2017-03-29 10:50:00,190.81,191.03,190.69,190.89,35155.0,167.0961,167.2888,166.9911,167.1662,35155.0
2017-03-29 11:00:00,190.89,190.94,190.6,190.61,43079.0,167.1662,167.21,166.9122,166.921,43079.0
2017-03-29 11:10:00,190.61,190.85,190.42,190.5,22294.0,166.921,167.1312,166.7546,166.8247,22294.0
2017-03-29 11:20:00,190.43,190.68,190.43,190.6,17873.0,166.7634,166.9823,166.7634,166.9122,17873.0
2017-03-29 11:30:00,190.53,190.75,190.47,190.5,30204.0,166.8509,167.0436,166.7984,166.8247,30204.0
2017-03-29 11:40:00,190.49,190.75,190.39,190.75,29592.0,166.8159,167.0436,166.7283,167.0436,29592.0
2017-03-29 11:50:00,190.76,191.01,190.58,190.94,56139.0,167.0524,167.2713,166.8947,167.21,56139.0
2017-03-29 12:00:00,190.93,191.04,190.76,190.82,23108.0,167.2012,167.2976,167.0524,167.1049,23108.0
2017-03-29 12:10:00,190.83,191.03,190.81,190.88,44864.0,167.1137,167.2888,167.0961,167.1574,44864.0
2017-03-29 12:20:00,190.84,190.98,190.7,190.78,24446.0,167.1224,167.245,166.9998,167.0699,24446.0
2017-03-29 12:30:00,190.77,190.97,190.7,190.88,18241.0,167.0611,167.2363,166.9998,167.1574,18241.0
2017-03-29 12:40:00,190.81,190.92,190.7,190.82,19487.0,167.0961,167.1925,166.9998,167.1049,19487.0
2017-03-29 12:50:00,190.82,190.87,190.7,190.85,16306.0,167.1049,167.1487,166.9998,167.1312,16306.0
2017-03-29 13:00:00,190.82,190.88,190.56,190.74,23136.0,167.1049,167.1574,166.8772,167.0348,23136.0
2017-03-29 13:10:00,190.73,190.97,190.72,190.97,13320.0,167.0261,167.2363,167.0173,167.2363,13320.0
2017-03-29 13:20:00,190.96,191.05,190.8,190.83,23114.0,167.2275,167.3063,167.0874,167.1137,23114.0
2017-03-29 13:30:00,190.84,190.98,190.82,190.83,7943.0,167.1224,167.245,167.1049,167.1137,7943.0
2017-03-29 13:40:00,190.82,190.93,190.69,190.78,16635.0,167.1049,167.2012,166.9911,167.0699,16635.0
2017-03-29 13:50:00,190.83,191.14,190.76,191.04,57040.0,167.1137,167.3851,167.0524,167.2976,57040.0
2017-03-29 14:00:00,191.01,191.22,190.95,191.16,92011.0,167.2713,167.4552,167.2187,167.4026,92011.0
2017-03-29 14:10:00,191.15,191.38,191.14,191.27,27275.0,167.3939,167.5953,167.3851,167.499,27275.0
2017-03-29 14:20:00,191.26,191.58,191.23,191.52,19357.0,167.4902,167.7704,167.4639,167.7179,19357.0
2017-03-29 14:30:00,191.55,191.58,191.35,191.48,13592.0,167.7442,167.7704,167.569,167.6829,13592.0
2017-03-29 14:40:00,191.48,191.52,191.32,191.39,31605.0,167.6829,167.7179,167.5428,167.6041,31605.0
2017-03-29 14:50:00,191.38,191.6,191.36,191.46,23008.0,167.5953,167.788,167.5778,167.6654,23008.0
2017-03-29 15:00:00,191.46,191.66,191.43,191.48,36780.0,167.6654,167.8405,167.6391,167.6829,36780.0
2017-03-29 15:10:00,191.49,191.49,191.18,191.25,22087.0,167.6916,167.6916,167.4202,167.4815,22087.0
2017-03-29 15:20:00,191.21,191.43,191.21,191.34,21975.0,167.4464,167.6391,167.4464,167.5603,21975.0
2017-03-29 15:30:00,191.35,191.36,191.13,191.19,39904.0,167.569,167.5778,167.3764,167.4289,39904.0
2017-03-29 15:40:00,191.2,191.2,190.85,190.88,37424.0,167.4377,167.4377,167.1312,167.1574,37424.0
2017-03-29 15:50:00,190.88,191.02,190.81,190.95,107898.0,167.1574,167.28,167.0961,167.2187,107898.0
2017-03-30 09:30:00,192.5,192.51,191.68,192.25,73757.0,168.5761,168.5849,167.858,168.3572,73757.0
2017-03-30 09:40:00,192.24,192.74,191.93,192.47,41170.0,168.3484,168.7863,168.077,168.5498,41170.0
2017-03-30 09:50:00,192.58,192.75,192.25,192.52,32552.0,168.6462,168.795,168.3572,168.5936,32552.0
2017-03-30 10:00:00,192.5,192.95,192.43,192.73,34627.0,168.5761,168.9702,168.5148,168.7775,34627.0
2017-03-30 10:10:00,192.77,192.91,192.61,192.84,30191.0,168.8126,168.9352,168.6724,168.8739,30191.0
2017-03-30 10:20:00,192.86,192.9,192.4,192.6,23422.0,168.8914,168.9264,168.4885,168.6637,23422.0
2017-03-30 10:30:00,192.59,192.77,192.43,192.67,50743.0,168.6549,168.8126,168.5148,168.725,50743.0
2017-03-30 10:40:00,192.62,193.17,192.62,192.99,26157.0,168.6812,169.1628,168.6812,169.0052,26157.0
2017-03-30 10:50:00,193.0,193.23,192.81,193.01,14418.0,169.014,169.2154,168.8476,169.0227,14418.0
2017-03-30 11:00:00,193.01,193.35,193.0,193.2,24821.0,169.0227,169.3205,169.014,169.1891,24821.0
2017-03-30 11:10:00,193.25,193.31,193.1,193.24,27370.0,169.2329,169.2854,169.1015,169.2241,27370.0
2017-03-30 11:20:00,193.3,193.3,192.92,193.08,12650.0,169.2767,169.2767,168.9439,169.084,12650.0
2017-03-30 11:30:00,193.04,193.29,192.85,192.91,7475.0,169.049,169.2679,168.8826,168.9352,7475.0
2017-03-30 11:40:00,192.97,193.07,192.76,192.86,17114.0,168.9877,169.0753,168.8038,168.8914,17114.0
2017-03-30 11:50:00,192.89,193.03,192.76,192.76,15023.0,168.9176,169.0402,168.8038,168.8038,15023.0
2017-03-30 12:00:00,192.74,192.9,192.68,192.87,5465.0,168.7863,168.9264,168.7337,168.9001,5465.0
2017-03-30 12:10:00,192.87,192.98,192.79,192.95,9515.0,168.9001,168.9965,168.8301,168.9702,9515.0
2017-03-30 12:20:00,192.93,192.94,192.78,192.91,13851.0,168.9527,168.9614,168.8213,168.9352,13851.0
2017-03-30 12:30:00,192.94,192.99,192.7,192.91,23796.0,168.9614,169.0052,168.7513,168.9352,23796.0
2017-03-30 12:40:00,192.82,192.91,192.62,192.64,6789.0,168.8563,168.9352,168.6812,168.6987,6789.0
2017-03-30 12:50:00,192.73,192.81,192.62,192.72,8100.0,168.7775,168.8476,168.6812,168.7688,8100.0
2017-03-30 13:00:00,192.71,192.94,192.71,192.89,25903.0,168.76,168.9614,168.76,168.9176,25903.0
2017-03-30 13:10:00,192.84,193.09,192.84,193.02,10780.0,168.8739,169.0928,168.8739,169.0315,10780.0
2017-03-30 13:20:00,192.98,193.01,192.83,192.96,20696.0,168.9965,169.0227,168.8651,168.9789,20696.0
2017-03-30 13:30:00,192.87,193.06,192.79,193.06,15962.0,168.9001,169.0665,168.8301,169.0665,15962.0
2017-03-30 13:40:00,193.07,193.19,193.02,193.16,18732.0,169.0753,169.1804,169.0315,169.1541,18732.0
2017-03-30 13:50:00,193.14,193.34,193.04,193.2,13400.0,169.1366,169.3117,169.049,169.1891,13400.0
2017-03-30 14:00:00,193.24,193.29,193.06,193.26,27375.0,169.2241,169.2679,169.0665,169.2417,27375.0
2017-03-30 14:10:00,193.2,193.3,193.1,193.17,20213.0,169.1891,169.2767,169.1015,169.1628,20213.0
2017-03-30 14:20:00,193.18,193.31,193.16,193.27,12262.0,169.1716,169.2854,169.1541,169.2504,12262.0
2017-03-30 14:30:00,193.29,193.44,193.2,193.33,12107.0,169.2679,169.3993,169.1891,169.303,12107.0
2017-03-30 14:40:00,193.36,193.57,193.23,193.35,20494.0,169.3292,169.5131,169.2154,169.3205,20494.0
2017-03-30 14:50:00,193.32,193.72,193.21,193.41,23051.0,169.2942,169.6445,169.1979,169.373,23051.0
2017-03-30 15:00:00,193.42,193.83,193.42,193.64,45187.0,169.3818,169.7408,169.3818,169.5744,45187.0
2017-03-30 15:10:00,193.55,194.08,193.55,193.93,48071.0,169.4956,169.9597,169.4956,169.8284,48071.0
2017-03-30 15:20:00,193.92,194.09,193.87,194.05,37920.0,169.8196,169.9685,169.7758,169.9335,37920.0
2017-03-30 15:30:00,194.06,194.24,193.83,193.88,64620.0,169.9422,170.0999,169.7408,169.7846,64620.0
2017-03-30 15:40:00,193.88,194.26,193.84,193.96,82892.0,169.7846,170.1174,169.7496,169.8547,82892.0
2017-03-30 15:50:00,193.96,194.34,193.86,194.16,367093.0,169.8547,170.1874,169.7671,170.0298,367093.0
2017-03-31 09:30:00,193.95,194.53,193.21,194.53,55318.0,169.8459,170.3538,169.1979,170.3538,55318.0
2017-03-31 09:40:00,194.46,194.6,194.33,194.35,46107.0,170.2925,170.4151,170.1787,170.1962,46107.0
2017-03-31 09:50:00,194.34,194.64,194.31,194.48,33502.0,170.1874,170.4502,170.1612,170.31,33502.0
2017-03-31 10:00:00,194.45,194.79,194.39,194.79,24595.0,170.2838,170.5815,170.2312,170.5815,24595.0
2017-03-31 10:10:00,194.68,195.29,194.54,195.29,71125.0,170.4852,171.0194,170.3626,171.0194,71125.0
2017-03-31 10:20:00,195.33,195.36,194.68,194.94,31751.0,171.0544,171.0807,170.4852,170.7129,31751.0
2017-03-31 10:30:00,194.95,195.42,194.72,195.16,27814.0,170.7216,171.1332,170.5202,170.9055,27814.0
2017-03-31 10:40:00,195.15,195.37,195.09,195.31,23273.0,170.8968,171.0894,170.8442,171.0369,23273.0
2017-03-31 10:50:00,195.34,195.47,195.05,195.1,19455.0,171.0632,171.177,170.8092,170.853,19455.0
2017-03-31 11:00:00,195.02,195.29,194.82,195.29,16544.0,170.7829,171.0194,170.6078,171.0194,16544.0
2017-03-31 11:10:00,195.31,195.38,195.03,195.25,15684.0,171.0369,171.0982,170.7917,170.9843,15684.0
2017-03-31 11:20:00,195.23,195.36,195.14,195.29,13696.0,170.9668,171.0807,170.888,171.0194,13696.0
2017-03-31 11:30:00,195.27,195.39,195.21,195.35,13522.0,171.0019,171.1069,170.9493,171.0719,13522.0
2017-03-31 11:40:00,195.38,195.53,195.28,195.53,19147.0,171.0982,171.2295,171.0106,171.2295,19147.0
2017-03-31 11:50:00,195.52,195.53,194.95,195.13,39354.0,171.2208,171.2295,170.7216,170.8793,39354.0
2017-03-31 12:00:00,195.11,195.28,195.0,195.17,13302.0,170.8617,171.0106,170.7654,170.9143,13302.0
2017-03-31 12:10:00,195.2,195.24,195.09,195.23,20770.0,170.9406,170.9756,170.8442,170.9668,20770.0
2017-03-31 12:20:00,195.21,195.5,195.18,195.49,16914.0,170.9493,171.2033,170.923,171.1945,16914.0
2017-03-31 12:30:00,195.5,195.63,195.43,195.52,38375.0,171.2033,171.3171,171.142,171.2208,38375.0
2017-03-31 12:40:00,195.49,195.67,195.41,195.47,27162.0,171.1945,171.3521,171.1245,171.177,27162.0
2017-03-31 12:50:00,195.48,195.6,195.44,195.54,10452.0,171.1858,171.2908,171.1507,171.2383,10452.0
2017-03-31 13:00:00,195.58,195.71,195.46,195.69,19671.0,171.2733,171.3872,171.1682,171.3697,19671.0
2017-03-31 13:10:00,195.67,196.08,195.66,196.05,66897.0,171.3521,171.7112,171.3434,171.6849,66897.0
2017-03-31 13:20:00,196.06,196.15,195.98,196.15,17000.0,171.6937,171.7725,171.6236,171.7725,17000.0
2017-03-31 13:30:00,196.14,196.23,196.0,196.0,15576.0,171.7637,171.8425,171.6411,171.6411,15576.0
2017-03-31 13:40:00,195.99,196.09,195.92,196.02,18945.0,171.6324,171.7199,171.5711,171.6586,18945.0
2017-03-31 13:50:00,195.96,196.15,195.71,195.71,50781.0,171.6061,171.7725,171.3872,171.3872,50781.0
2017-03-31 14:00:00,195.76,195.78,195.45,195.49,51398.0,171.431,171.4485,171.1595,171.1945,51398.0
2017-03-31 14:10:00,195.49,195.56,195.28,195.45,31728.0,171.1945,171.2558,171.0106,171.1595,31728.0
2017-03-31 14:20:00,195.34,195.63,195.29,195.44,16268.0,171.0632,171.3171,171.0194,171.1507,16268.0
2017-03-31 14:30:00,195.42,195.61,195.37,195.44,85301.0,171.1332,171.2996,171.0894,171.1507,85301.0
2017-03-31 14:40:00,195.45,195.52,195.28,195.47,42010.0,171.1595,171.2208,171.0106,171.177,42010.0
2017-03-31 14:50:00,195.41,195.55,195.31,195.45,30202.0,171.1245,171.2471,171.0369,171.1595,30202.0
2017-03-31 15:00:00,195.46,195.6,195.36,195.6,17485.0,171.1682,171.2908,171.0807,171.2908,17485.0
2017-03-31 15:10:00,195.57,195.72,195.52,195.58,36997.0,171.2646,171.3959,171.2208,171.2733,36997.0
2017-03-31 15:20:00,195.59,195.79,195.59,195.61,30355.0,171.2821,171.4572,171.2821,171.2996,30355.0
2017-03-31 15:30:00,195.6,195.62,195.39,195.45,123797.0,171.2908,171.3084,171.1069,171.1595,123797.0
2017-03-31 15:40:00,195.46,195.55,195.29,195.39,80827.0,171.1682,171.2471,171.0194,171.1069,80827.0
2017-03-31 15:50:00,195.4,195.49,195.1,195.15,219762.0,171.1157,171.1945,170.853,170.8968,219762.0
2017-04-03 09:30:00,195.86,196.92,195.79,196.49,79300.0,171.5185,172.4468,171.4572,172.0702,79300.0
2017-04-03 09:40:00,196.67,196.75,196.4,196.47,22209.0,172.2279,172.2979,171.9914,172.0527,22209.0
2017-04-03 09:50:00,196.52,197.2,196.38,197.16,53871.0,172.0965,172.692,171.9739,172.657,53871.0
2017-04-03 10:00:00,197.13,197.13,195.68,196.08,48029.0,172.6307,172.6307,171.3609,171.7112,48029.0
2017-04-03 10:10:00,196.0,196.18,195.75,195.91,24410.0,171.6411,171.7988,171.4222,171.5623,24410.0
2017-04-03 10:20:00,195.97,196.24,195.84,196.22,30779.0,171.6149,171.8513,171.501,171.8338,30779.0
2017-04-03 10:30:00,196.23,196.35,195.9,196.13,32603.0,171.8425,171.9476,171.5536,171.755,32603.0
2017-04-03 10:40:00,196.12,196.12,195.45,195.61,38636.0,171.7462,171.7462,171.1595,171.2996,38636.0
2017-04-03 10:50:00,195.61,195.65,195.02,195.19,61538.0,171.2996,171.3346,170.7829,170.9318,61538.0
2017-04-03 11:00:00,195.13,195.26,194.83,194.95,37417.0,170.8793,170.9931,170.6165,170.7216,37417.0
2017-04-03 11:10:00,195.0,195.08,194.83,194.87,45441.0,170.7654,170.8355,170.6165,170.6516,45441.0
2017-04-03 11:20:00,194.87,195.01,194.69,194.78,32572.0,170.6516,170.7742,170.4939,170.5728,32572.0
2017-04-03 11:30:00,194.8,194.99,194.55,194.74,31916.0,170.5903,170.7567,170.3713,170.5377,31916.0
2017-04-03 11:40:00,194.75,194.83,194.57,194.73,52094.0,170.5465,170.6165,170.3889,170.529,52094.0
2017-04-03 11:50:00,194.63,194.78,194.55,194.65,37286.0,170.4414,170.5728,170.3713,170.4589,37286.0
2017-04-03 12:00:00,194.65,194.72,194.4,194.71,31645.0,170.4589,170.5202,170.24,170.5115,31645.0
2017-04-03 12:10:00,194.72,194.9,194.66,194.9,28737.0,170.5202,170.6778,170.4677,170.6778,28737.0
2017-04-03 12:20:00,194.86,195.16,194.8,195.13,34443.0,170.6428,170.9055,170.5903,170.8793,34443.0
2017-04-03 12:30:00,195.09,195.09,194.79,194.88,17285.0,170.8442,170.8442,170.5815,170.6603,17285.0
2017-04-03 12:40:00,194.87,195.0,194.81,194.96,9919.0,170.6516,170.7654,170.599,170.7304,9919.0
2017-04-03 12:50:00,194.96,194.98,194.84,194.94,15805.0,170.7304,170.7479,170.6253,170.7129,15805.0
2017-04-03 13:00:00,194.93,195.06,194.86,194.88,20119.0,170.7041,170.818,170.6428,170.6603,20119.0
2017-04-03 13:10:00,194.92,195.07,194.86,194.91,8252.0,170.6954,170.8267,170.6428,170.6866,8252.0
2017-04-03 13:20:00,194.88,194.98,194.77,194.81,29438.0,170.6603,170.7479,170.564,170.599,29438.0
2017-04-03 13:30:00,194.8,194.92,194.64,194.71,32987.0,170.5903,170.6954,170.4502,170.5115,32987.0
2017-04-03 13:40:00,194.76,194.97,194.68,194.92,26539.0,170.5552,170.7391,170.4852,170.6954,26539.0
2017-04-03 13:50:00,194.95,195.01,194.86,194.94,8379.0,170.7216,170.7742,170.6428,170.7129,8379.0
2017-04-03 14:00:00,194.93,195.07,194.9,195.03,16682.0,170.7041,170.8267,170.6778,170.7917,16682.0
2017-04-03 14:10:00,195.02,195.12,194.8,194.86,18110.0,170.7829,170.8705,170.5903,170.6428,18110.0
2017-04-03 14:20:00,194.91,194.97,194.76,194.88,52934.0,170.6866,170.7391,170.5552,170.6603,52934.0
2017-04-03 14:30:00,194.91,195.01,194.8,194.89,19136.0,170.6866,170.7742,170.5903,170.6691,19136.0
2017-04-03 14:40:00,194.88,195.5,194.85,195.38,20100.0,170.6603,171.2033,170.6341,171.0982,20100.0
2017-04-03 14:50:00,195.4,195.43,195.21,195.22,17108.0,171.1157,171.142,170.9493,170.9581,17108.0
2017-04-03 15:00:00,195.19,195.56,195.16,195.56,32247.0,170.9318,171.2558,170.9055,171.2558,32247.0
2017-04-03 15:10:00,195.54,195.93,195.54,195.71,51287.0,171.2383,171.5798,171.2383,171.3872,51287.0
2017-04-03 15:20:00,195.7,195.76,195.44,195.56,37296.0,171.3784,171.431,171.1507,171.2558,37296.0
2017-04-03 15:30:00,195.58,195.58,195.19,195.26,59989.0,171.2733,171.2733,170.9318,170.9931,59989.0
2017-04-03 15:40:00,195.25,195.39,195.08,195.32,80305.0,170.9843,171.1069,170.8355,171.0456,80305.0
2017-04-03 15:50:00,195.33,195.45,195.3,195.35,143307.0,171.0544,171.1595,171.0281,171.0719,143307.0
2017-04-04 09:30:00,195.06,195.42,194.65,195.24,34740.0,170.818,171.1332,170.4589,170.9756,34740.0
2017-04-04 09:40:00,195.33,195.62,195.17,195.45,13140.0,171.0544,171.3084,170.9143,171.1595,13140.0
2017-04-04 09:50:00,195.45,195.69,195.39,195.69,34854.0,171.1595,171.3697,171.1069,171.3697,34854.0
2017-04-04 10:00:00,195.69,195.82,194.97,195.2,47516.0,171.3697,171.4835,170.7391,170.9406,47516.0
2017-04-04 10:10:00,195.12,195.83,194.85,195.8,89696.0,170.8705,171.4923,170.6341,171.466,89696.0
2017-04-04 10:20:00,195.78,196.26,195.62,195.9,57811.0,171.4485,171.8688,171.3084,171.5536,57811.0
2017-04-04 10:30:00,195.87,196.03,195.81,195.87,28178.0,171.5273,171.6674,171.4747,171.5273,28178.0
2017-04-04 10:40:00,195.89,196.02,195.39,195.58,25809.0,171.5448,171.6586,171.1069,171.2733,25809.0
2017-04-04 10:50:00,195.58,195.72,195.34,195.62,24049.0,171.2733,171.3959,171.0632,171.3084,24049.0
2017-04-04 11:00:00,195.63,196.09,195.51,196.03,29323.0,171.3171,171.7199,171.212,171.6674,29323.0
2017-04-04 11:10:00,196.01,196.05,195.66,195.87,15598.0,171.6499,171.6849,171.3434,171.5273,15598.0
2017-04-04 11:20:00,195.84,196.04,195.83,195.99,24824.0,171.501,171.6762,171.4923,171.6324,24824.0
2017-04-04 11:30:00,196.01,196.39,196.01,196.27,26889.0,171.6499,171.9827,171.6499,171.8776,26889.0
2017-04-04 11:40:00,196.22,196.45,196.21,196.31,66892.0,171.8338,172.0352,171.825,171.9126,66892.0
2017-04-04 11:50:00,196.34,196.39,196.21,196.22,16880.0,171.9389,171.9827,171.825,171.8338,16880.0
2017-04-04 12:00:00,196.21,196.32,196.18,196.25,26347.0,171.825,171.9214,171.7988,171.8601,26347.0
2017-04-04 12:10:00,196.17,196.38,196.17,196.36,16436.0,171.79,171.9739,171.79,171.9564,16436.0
2017-04-04 12:20:00,196.39,196.39,195.95,195.96,11743.0,171.9827,171.9827,171.5973,171.6061,11743.0
2017-04-04 12:30:00,195.96,196.03,195.87,196.0,16512.0,171.6061,171.6674,171.5273,171.6411,16512.0
2017-04-04 12:40:00,196.02,196.11,195.85,195.89,15955.0,171.6586,171.7375,171.5098,171.5448,15955.0
2017-04-04 12:50:00,195.91,195.95,195.71,195.73,14928.0,171.5623,171.5973,171.3872,171.4047,14928.0
2017-04-04 13:00:00,195.8,195.81,195.59,195.69,22765.0,171.466,171.4747,171.2821,171.3697,22765.0
2017-04-04 13:10:00,195.68,196.4,195.67,196.24,47391.0,171.3609,171.9914,171.3521,171.8513,47391.0
2017-04-04 13:20:00,196.2,196.23,196.02,196.03,10773.0,171.8163,171.8425,171.6586,171.6674,10773.0
2017-04-04 13:30:00,196.1,196.33,196.04,196.21,12061.0,171.7287,171.9301,171.6762,171.825,12061.0
2017-04-04 13:40:00,196.16,196.2,195.88,196.0,21328.0,171.7812,171.8163,171.536,171.6411,21328.0
2017-04-04 13:50:00,196.02,196.13,195.97,195.97,12146.0,171.6586,171.755,171.6149,171.6149,12146.0
2017-04-04 14:00:00,195.98,196.15,195.98,196.02,26180.0,171.6236,171.7725,171.6236,171.6586,26180.0
2017-04-04 14:10:00,196.02,196.17,195.99,196.1,21562.0,171.6586,171.79,171.6324,171.7287,21562.0
2017-04-04 14:20:00,196.07,196.1,195.96,196.08,25459.0,171.7024,171.7287,171.6061,171.7112,25459.0
2017-04-04 14:30:00,196.11,196.11,195.88,195.88,18081.0,171.7375,171.7375,171.536,171.536,18081.0
2017-04-04 14:40:00,195.91,195.96,195.79,195.84,29038.0,171.5623,171.6061,171.4572,171.501,29038.0
2017-04-04 14:50:00,195.84,196.01,195.8,195.86,49127.0,171.501,171.6499,171.466,171.5185,49127.0
2017-04-04 15:00:00,195.84,195.95,195.83,195.86,47046.0,171.501,171.5973,171.4923,171.5185,47046.0
2017-04-04 15:10:00,195.87,196.0,195.85,195.94,35083.0,171.5273,171.6411,171.5098,171.5886,35083.0
2017-04-04 15:20:00,195.95,196.0,195.89,195.98,33748.0,171.5973,171.6411,171.5448,171.6236,33748.0
2017-04-04 15:30:00,195.99,196.34,195.97,196.34,48120.0,171.6324,171.9389,171.6149,171.9389,48120.0
2017-04-04 15:40:00,196.32,196.58,196.26,196.52,82560.0,171.9214,172.149,171.8688,172.0965,82560.0
2017-04-04 15:50:00,196.5,196.54,196.29,196.38,150236.0,172.079,172.114,171.8951,171.9739,150236.0
2017-04-05 09:30:00,197.0,197.48,196.66,197.29,52022.0,172.5169,172.9372,172.2191,172.7708,52022.0
2017-04-05 09:40:00,197.38,198.35,197.31,198.15,80025.0,172.8496,173.6991,172.7883,173.5239,80025.0
2017-04-05 09:50:00,198.22,198.87,198.1,198.87,31907.0,173.5852,174.1544,173.4801,174.1544,31907.0
2017-04-05 10:00:00,198.81,198.93,198.41,198.93,56526.0,174.1019,174.207,173.7516,174.207,56526.0
2017-04-05 10:10:00,198.85,199.14,198.79,199.04,40978.0,174.1369,174.3909,174.0844,174.3033,40978.0
2017-04-05 10:20:00,199.07,199.17,198.7,198.71,30089.0,174.3296,174.4172,174.0056,174.0143,30089.0
2017-04-05 10:30:00,198.65,198.67,198.01,198.07,33612.0,173.9618,173.9793,173.4013,173.4539,33612.0
2017-04-05 10:40:00,198.09,198.32,197.95,198.02,29886.0,173.4714,173.6728,173.3488,173.4101,29886.0
2017-04-05 10:50:00,198.03,198.31,197.99,198.06,25153.0,173.4188,173.664,173.3838,173.4451,25153.0
2017-04-05 11:00:00,198.03,198.07,197.63,197.71,31935.0,173.4188,173.4539,173.0686,173.1386,31935.0
2017-04-05 11:10:00,197.71,198.03,197.67,197.91,21220.0,173.1386,173.4188,173.1036,173.3138,21220.0
2017-04-05 11:20:00,197.82,197.92,197.48,197.5,14412.0,173.2349,173.3225,172.9372,172.9547,14412.0
2017-04-05 11:30:00,197.5,198.0,197.37,197.77,21223.0,172.9547,173.3926,172.8409,173.1912,21223.0
2017-04-05 11:40:00,197.75,197.99,197.75,197.81,14491.0,173.1736,173.3838,173.1736,173.2262,14491.0
2017-04-05 11:50:00,197.76,197.81,197.67,197.7,13476.0,173.1824,173.2262,173.1036,173.1299,13476.0
2017-04-05 12:00:00,197.72,197.93,197.69,197.69,15123.0,173.1474,173.3313,173.1211,173.1211,15123.0
2017-04-05 12:10:00,197.69,197.86,197.69,197.8,13780.0,173.1211,173.27,173.1211,173.2174,13780.0
2017-04-05 12:20:00,197.83,198.02,197.79,197.87,17964.0,173.2437,173.4101,173.2087,173.2787,17964.0
2017-04-05 12:30:00,197.91,197.96,197.82,197.9,14511.0,173.3138,173.3575,173.2349,173.305,14511.0
2017-04-05 12:40:00,197.91,198.01,197.8,197.83,19256.0,173.3138,173.4013,173.2174,173.2437,19256.0
2017-04-05 12:50:00,197.86,198.01,197.7,197.84,12920.0,173.27,173.4013,173.1299,173.2525,12920.0
2017-04-05 13:00:00,197.86,198.04,197.76,197.97,13628.0,173.27,173.4276,173.1824,173.3663,13628.0
2017-04-05 13:10:00,197.97,198.11,197.78,197.92,34343.0,173.3663,173.4889,173.1999,173.3225,34343.0
2017-04-05 13:20:00,197.88,198.07,197.88,197.92,20142.0,173.2875,173.4539,173.2875,173.3225,20142.0
2017-04-05 13:30:00,197.98,198.16,197.93,198.04,15173.0,173.3751,173.5327,173.3313,173.4276,15173.0
2017-04-05 13:40:00,198.06,198.06,197.74,197.92,21638.0,173.4451,173.4451,173.1649,173.3225,21638.0
2017-04-05 13:50:00,197.89,197.92,197.76,197.82,19407.0,173.2962,173.3225,173.1824,173.2349,19407.0
2017-04-05 14:00:00,197.8,197.91,197.42,197.78,36242.0,173.2174,173.3138,172.8847,173.1999,36242.0
2017-04-05 14:10:00,197.79,197.94,197.69,197.94,17121.0,173.2087,173.34,173.1211,173.34,17121.0
2017-04-05 14:20:00,197.9,197.93,197.68,197.76,18545.0,173.305,173.3313,173.1123,173.1824,18545.0
2017-04-05 14:30:00,197.72,197.79,197.16,197.25,28879.0,173.1474,173.2087,172.657,172.7358,28879.0
2017-04-05 14:40:00,197.25,197.45,197.15,197.19,17666.0,172.7358,172.9109,172.6482,172.6832,17666.0
2017-04-05 14:50:00,197.28,197.28,196.88,196.9,29660.0,172.7621,172.7621,172.4118,172.4293,29660.0
2017-04-05 15:00:00,196.9,197.2,196.79,196.98,23312.0,172.4293,172.692,172.333,172.4993,23312.0
2017-04-05 15:10:00,196.98,196.99,196.47,196.58,28431.0,172.4993,172.5081,172.0527,172.149,28431.0
2017-04-05 15:20:00,196.54,196.6,195.92,196.21,59171.0,172.114,172.1666,171.5711,171.825,59171.0
2017-04-05 15:30:00,196.21,196.21,195.5,196.07,43786.0,171.825,171.825,171.2033,171.7024,43786.0
2017-04-05 15:40:00,196.11,196.13,195.77,195.82,72024.0,171.7375,171.755,171.4397,171.4835,72024.0
2017-04-05 15:50:00,195.82,196.16,195.76,195.85,158509.0,171.4835,171.7812,171.431,171.5098,158509.0
2017-04-06 09:30:00,196.0,196.52,195.64,196.48,43686.0,171.6411,172.0965,171.3259,172.0615,43686.0
2017-04-06 09:40:00,196.48,196.6,195.75,196.07,31794.0,172.0615,172.1666,171.4222,171.7024,31794.0
2017-04-06 09:50:00,196.04,196.46,195.98,196.46,20540.0,171.6762,172.044,171.6236,172.044,20540.0
2017-04-06 10:00:00,196.4,196.46,196.12,196.28,14525.0,171.9914,172.044,171.7462,171.8863,14525.0
2017-04-06 10:10:00,196.21,196.44,196.14,196.29,18904.0,171.825,172.0264,171.7637,171.8951,18904.0
2017-04-06 10:20:00,196.37,196.79,196.31,196.79,16408.0,171.9651,172.333,171.9126,172.333,16408.0
2017-04-06 10:30:00,196.73,197.16,196.7,196.96,24259.0,172.2804,172.657,172.2541,172.4818,24259.0
2017-04-06 10:40:00,196.99,196.99,196.52,196.73,15272.0,172.5081,172.5081,172.0965,172.2804,15272.0
2017-04-06 10:50:00,196.71,196.76,196.52,196.58,10578.0,172.2629,172.3067,172.0965,172.149,10578.0
2017-04-06 11:00:00,196.57,196.8,196.49,196.75,13579.0,172.1403,172.3417,172.0702,172.2979,13579.0
2017-04-06 11:10:00,196.75,196.93,196.66,196.8,10819.0,172.2979,172.4556,172.2191,172.3417,10819.0
2017-04-06 11:20:00,196.78,197.18,196.75,197.18,12441.0,172.3242,172.6745,172.2979,172.6745,12441.0
2017-04-06 11:30:00,197.18,197.26,197.06,197.08,15419.0,172.6745,172.7445,172.5694,172.5869,15419.0
2017-04-06 11:40:00,197.06,197.06,196.64,196.9,5722.0,172.5694,172.5694,172.2016,172.4293,5722.0
2017-04-06 11:50:00,196.87,196.92,196.72,196.81,15739.0,172.403,172.4468,172.2717,172.3505,15739.0
2017-04-06 12:00:00,196.78,196.92,196.45,196.45,9395.0,172.3242,172.4468,172.0352,172.0352,9395.0
2017-04-06 12:10:00,196.47,196.53,196.33,196.48,7551.0,172.0527,172.1053,171.9301,172.0615,7551.0
2017-04-06 12:20:00,196.5,196.53,196.23,196.33,7334.0,172.079,172.1053,171.8425,171.9301,7334.0
2017-04-06 12:30:00,196.26,196.36,195.98,196.14,16904.0,171.8688,171.9564,171.6236,171.7637,16904.0
2017-04-06 12:40:00,196.15,196.2,196.03,196.14,7230.0,171.7725,171.8163,171.6674,171.7637,7230.0
2017-04-06 12:50:00,196.17,196.26,196.08,196.15,7049.0,171.79,171.8688,171.7112,171.7725,7049.0
2017-04-06 13:00:00,196.16,196.48,196.14,196.48,16400.0,171.7812,172.0615,171.7637,172.0615,16400.0
2017-04-06 13:10:00,196.46,196.76,196.42,196.72,7763.0,172.044,172.3067,172.0089,172.2717,7763.0
2017-04-06 13:20:00,196.78,196.84,196.68,196.69,6278.0,172.3242,172.3767,172.2366,172.2454,6278.0
2017-04-06 13:30:00,196.67,196.77,196.55,196.6,12132.0,172.2279,172.3154,172.1228,172.1666,12132.0
2017-04-06 13:40:00,196.56,196.58,196.29,196.43,15824.0,172.1315,172.149,171.8951,172.0177,15824.0
2017-04-06 13:50:00,196.44,196.5,196.22,196.28,11331.0,172.0264,172.079,171.8338,171.8863,11331.0
2017-04-06 14:00:00,196.34,196.34,196.08,196.3,7525.0,171.9389,171.9389,171.7112,171.9038,7525.0
2017-04-06 14:10:00,196.25,196.3,196.18,196.22,8897.0,171.8601,171.9038,171.7988,171.8338,8897.0
2017-04-06 14:20:00,196.2,196.29,196.0,196.0,13478.0,171.8163,171.8951,171.6411,171.6411,13478.0
2017-04-06 14:30:00,196.02,196.23,195.98,196.23,15737.0,171.6586,171.8425,171.6236,171.8425,15737.0
2017-04-06 14:40:00,196.17,196.17,195.93,195.93,60059.0,171.79,171.79,171.5798,171.5798,60059.0
2017-04-06 14:50:00,195.94,196.07,195.65,195.77,77222.0,171.5886,171.7024,171.3346,171.4397,77222.0
2017-04-06 15:00:00,195.85,196.12,195.77,196.12,26841.0,171.5098,171.7462,171.4397,171.7462,26841.0
2017-04-06 15:10:00,196.09,196.19,196.02,196.18,11328.0,171.7199,171.8075,171.6586,171.7988,11328.0
2017-04-06 15:20:00,196.16,196.19,196.0,196.11,15133.0,171.7812,171.8075,171.6411,171.7375,15133.0
2017-04-06 15:30:00,196.1,196.16,195.97,196.11,63946.0,171.7287,171.7812,171.6149,171.7375,63946.0
2017-04-06 15:40:00,196.11,196.15,195.96,196.07,99038.0,171.7375,171.7725,171.6061,171.7024,99038.0
2017-04-06 15:50:00,196.06,196.25,195.96,196.0,95657.0,171.6937,171.8601,171.6061,171.6411,95657.0
2017-04-07 09:30:00,195.54,196.7,195.51,196.5,46758.0,171.2383,172.2541,171.212,172.079,46758.0
2017-04-07 09:40:00,196.47,196.57,196.33,196.53,14134.0,172.0527,172.1403,171.9301,172.1053,14134.0
2017-04-07 09:50:00,196.53,196.55,195.83,195.97,38632.0,172.1053,172.1228,171.4923,171.6149,38632.0
2017-04-07 10:00:00,195.9,196.22,195.77,196.19,44817.0,171.5536,171.8338,171.4397,171.8075,44817.0
2017-04-07 10:10:00,196.21,196.45,196.17,196.17,10351.0,171.825,172.0352,171.79,171.79,10351.0
2017-04-07 10:20:00,196.26,196.48,196.23,196.36,11024.0,171.8688,172.0615,171.8425,171.9564,11024.0
2017-04-07 10:30:00,196.42,196.42,195.89,196.21,24641.0,172.0089,172.0089,171.5448,171.825,24641.0
2017-04-07 10:40:00,196.17,196.26,195.46,195.71,39268.0,171.79,171.8688,171.1682,171.3872,39268.0
2017-04-07 10:50:00,195.72,195.72,195.46,195.67,18526.0,171.3959,171.3959,171.1682,171.3521,18526.0
2017-04-07 11:00:00,195.69,195.98,195.68,195.73,32926.0,171.3697,171.6236,171.3609,171.4047,32926.0
2017-04-07 11:10:00,195.72,195.93,195.62,195.87,27966.0,171.3959,171.5798,171.3084,171.5273,27966.0
2017-04-07 11:20:00,195.87,196.23,195.86,195.96,25600.0,171.5273,171.8425,171.5185,171.6061,25600.0
2017-04-07 11:30:00,195.96,196.08,195.82,195.98,42279.0,171.6061,171.7112,171.4835,171.6236,42279.0
2017-04-07 11:40:00,195.97,196.26,195.95,196.26,31391.0,171.6149,171.8688,171.5973,171.8688,31391.0
2017-04-07 11:50:00,196.29,196.34,196.14,196.21,11932.0,171.8951,171.9389,171.7637,171.825,11932.0
2017-04-07 12:00:00,196.29,196.53,196.2,196.23,12621.0,171.8951,172.1053,171.8163,171.8425,12621.0
2017-04-07 12:10:00,196.3,196.43,196.28,196.28,5729.0,171.9038,172.0177,171.8863,171.8863,5729.0
2017-04-07 12:20:00,196.28,196.39,196.2,196.31,15568.0,171.8863,171.9827,171.8163,171.9126,15568.0
2017-04-07 12:30:00,196.3,196.42,196.18,196.35,14125.0,171.9038,172.0089,171.7988,171.9476,14125.0
2017-04-07 12:40:00,196.34,196.36,196.18,196.32,10500.0,171.9389,171.9564,171.7988,171.9214,10500.0
2017-04-07 12:50:00,196.29,196.44,196.26,196.41,32120.0,171.8951,172.0264,171.8688,172.0002,32120.0
2017-04-07 13:00:00,196.39,196.41,196.25,196.35,25158.0,171.9827,172.0002,171.8601,171.9476,25158.0
2017-04-07 13:10:00,196.37,196.52,196.35,196.42,29021.0,171.9651,172.0965,171.9476,172.0089,29021.0
2017-04-07 13:20:00,196.43,196.68,196.37,196.65,20783.0,172.0177,172.2366,171.9651,172.2103,20783.0
2017-04-07 13:30:00,196.65,196.88,196.61,196.66,25542.0,172.2103,172.4118,172.1753,172.2191,25542.0
2017-04-07 13:40:00,196.63,196.73,196.47,196.62,17049.0,172.1928,172.2804,172.0527,172.1841,17049.0
2017-04-07 13:50:00,196.65,196.71,196.38,196.4,13086.0,172.2103,172.2629,171.9739,171.9914,13086.0
2017-04-07 14:00:00,196.4,196.62,196.4,196.58,21200.0,171.9914,172.1841,171.9914,172.149,21200.0
2017-04-07 14:10:00,196.54,196.67,196.51,196.67,24897.0,172.114,172.2279,172.0877,172.2279,24897.0
2017-04-07 14:20:00,196.65,196.69,196.42,196.44,11649.0,172.2103,172.2454,172.0089,172.0264,11649.0
2017-04-07 14:30:00,196.44,196.48,196.31,196.34,17412.0,172.0264,172.0615,171.9126,171.9389,17412.0
2017-04-07 14:40:00,196.35,196.49,196.15,196.4,24957.0,171.9476,172.0702,171.7725,171.9914,24957.0
2017-04-07 14:50:00,196.38,196.4,196.11,196.11,42588.0,171.9739,171.9914,171.7375,171.7375,42588.0
2017-04-07 15:00:00,196.14,196.28,196.03,196.13,43124.0,171.7637,171.8863,171.6674,171.755,43124.0
2017-04-07 15:10:00,196.15,196.31,196.08,196.23,27073.0,171.7725,171.9126,171.7112,171.8425,27073.0
2017-04-07 15:20:00,196.21,196.28,195.95,196.0,34450.0,171.825,171.8863,171.5973,171.6411,34450.0
2017-04-07 15:30:00,196.0,196.05,195.73,195.76,68448.0,171.6411,171.6849,171.4047,171.431,68448.0
2017-04-07 15:40:00,195.77,195.88,195.63,195.74,139511.0,171.4397,171.536,171.3171,171.4134,139511.0
2017-04-07 15:50:00,195.75,195.8,195.37,195.71,170026.0,171.4222,171.466,171.0894,171.3872,170026.0
2017-04-10 09:30:00,196.13,196.78,195.85,196.68,24509.0,171.755,172.3242,171.5098,172.2366,24509.0
2017-04-10 09:40:00,196.44,196.61,196.32,196.49,12802.0,172.0264,172.1753,171.9214,172.0702,12802.0
2017-04-10 09:50:00,196.54,196.54,196.3,196.51,16722.0,172.114,172.114,171.9038,172.0877,16722.0
2017-04-10 10:00:00,196.5,196.9,196.45,196.9,20291.0,172.079,172.4293,172.0352,172.4293,20291.0
2017-04-10 10:10:00,196.95,197.15,196.87,197.07,19146.0,172.4731,172.6482,172.403,172.5782,19146.0
2017-04-10 10:20:00,197.09,197.23,196.78,196.82,11800.0,172.5957,172.7183,172.3242,172.3592,11800.0
2017-04-10 10:30:00,196.82,197.11,196.82,196.91,43918.0,172.3592,172.6132,172.3592,172.438,43918.0
2017-04-10 10:40:00,196.94,196.98,196.77,196.8,8301.0,172.4643,172.4993,172.3154,172.3417,8301.0
2017-04-10 10:50:00,196.83,196.93,196.65,196.79,14278.0,172.368,172.4556,172.2103,172.333,14278.0
2017-04-10 11:00:00,196.78,197.0,196.74,196.88,11680.0,172.3242,172.5169,172.2892,172.4118,11680.0
2017-04-10 11:10:00,196.86,196.94,196.7,196.76,13603.0,172.3943,172.4643,172.2541,172.3067,13603.0
2017-04-10 11:20:00,196.79,196.86,196.5,196.5,16449.0,172.333,172.3943,172.079,172.079,16449.0
2017-04-10 11:30:00,196.55,196.63,195.9,195.91,18164.0,172.1228,172.1928,171.5536,171.5623,18164.0
2017-04-10 11:40:00,195.99,195.99,195.67,195.92,25203.0,171.6324,171.6324,171.3521,171.5711,25203.0
2017-04-10 11:50:00,195.92,196.06,195.66,195.8,21027.0,171.5711,171.6937,171.3434,171.466,21027.0
2017-04-10 12:00:00,195.81,195.98,195.6,195.61,12623.0,171.4747,171.6236,171.2908,171.2996,12623.0
2017-04-10 12:10:00,195.64,195.64,195.23,195.41,15095.0,171.3259,171.3259,170.9668,171.1245,15095.0
2017-04-10 12:20:00,195.42,195.55,195.33,195.5,17015.0,171.1332,171.2471,171.0544,171.2033,17015.0
2017-04-10 12:30:00,195.52,195.94,195.48,195.94,20237.0,171.2208,171.5886,171.1858,171.5886,20237.0
2017-04-10 12:40:00,195.95,196.08,195.89,196.07,11115.0,171.5973,171.7112,171.5448,171.7024,11115.0
2017-04-10 12:50:00,196.08,196.24,196.06,196.13,9062.0,171.7112,171.8513,171.6937,171.755,9062.0
2017-04-10 13:00:00,196.1,196.32,196.06,196.21,10304.0,171.7287,171.9214,171.6937,171.825,10304.0
2017-04-10 13:10:00,196.24,196.28,196.09,196.19,7135.0,171.8513,171.8863,171.7199,171.8075,7135.0
2017-04-10 13:20:00,196.16,196.25,196.14,196.16,21360.0,171.7812,171.8601,171.7637,171.7812,21360.0
2017-04-10 13:30:00,196.13,196.39,196.12,196.29,21700.0,171.755,171.9827,171.7462,171.8951,21700.0
2017-04-10 13:40:00,196.26,196.34,196.14,196.24,6465.0,171.8688,171.9389,171.7637,171.8513,6465.0
2017-04-10 13:50:00,196.27,196.29,196.07,196.12,21742.0,171.8776,171.8951,171.7024,171.7462,21742.0
2017-04-10 14:00:00,196.14,196.25,195.99,196.06,9747.0,171.7637,171.8601,171.6324,171.6937,9747.0
2017-04-10 14:10:00,196.07,196.26,196.06,196.15,9410.0,171.7024,171.8688,171.6937,171.7725,9410.0
2017-04-10 14:20:00,196.16,196.25,195.98,195.98,10833.0,171.7812,171.8601,171.6236,171.6236,10833.0
2017-04-10 14:30:00,196.02,196.13,195.89,195.94,5990.0,171.6586,171.755,171.5448,171.5886,5990.0
2017-04-10 14:40:00,195.9,196.29,195.84,196.27,11075.0,171.5536,171.8951,171.501,171.8776,11075.0
2017-04-10 14:50:00,196.23,196.37,196.17,196.18,7574.0,171.8425,171.9651,171.79,171.7988,7574.0
2017-04-10 15:00:00,196.18,196.32,196.09,196.1,18033.0,171.7988,171.9214,171.7199,171.7287,18033.0
2017-04-10 15:10:00,196.13,196.18,195.99,195.99,17788.0,171.755,171.7988,171.6324,171.6324,17788.0
2017-04-10 15:20:00,196.06,196.06,195.65,195.8,37114.0,171.6937,171.6937,171.3346,171.466,37114.0
2017-04-10 15:30:00,195.82,195.93,195.78,195.92,79173.0,171.4835,171.5798,171.4485,171.5711,79173.0
2017-04-10 15:40:00,195.91,195.92,195.65,195.67,42699.0,171.5623,171.5711,171.3346,171.3521,42699.0
2017-04-10 15:50:00,195.67,195.88,195.6,195.78,116496.0,171.3521,171.536,171.2908,171.4485,116496.0
2017-04-11 09:30:00,195.05,195.13,194.06,194.35,72871.0,170.8092,170.8793,169.9422,170.1962,72871.0
2017-04-11 09:40:00,194.29,194.52,193.86,194.07,43303.0,170.1437,170.3451,169.7671,169.951,43303.0
2017-04-11 09:50:00,194.07,194.66,193.81,194.64,27415.0,169.951,170.4677,169.7233,170.4502,27415.0
2017-04-11 10:00:00,194.65,194.94,194.39,194.48,36063.0,170.4589,170.7129,170.2312,170.31,36063.0
2017-04-11 10:10:00,194.43,194.53,193.89,194.24,14770.0,170.2663,170.3538,169.7934,170.0999,14770.0
2017-04-11 10:20:00,194.2,194.41,193.83,194.25,15108.0,170.0648,170.2487,169.7408,170.1086,15108.0
2017-04-11 10:30:00,194.19,194.31,193.63,194.04,53259.0,170.0561,170.1612,169.5657,169.9247,53259.0
2017-04-11 10:40:00,194.0,194.35,193.42,193.42,67458.0,169.8897,170.1962,169.3818,169.3818,67458.0
2017-04-11 10:50:00,193.41,193.94,192.81,193.13,84074.0,169.373,169.8371,168.8476,169.1278,84074.0
2017-04-11 11:00:00,193.1,193.8,192.86,193.5,84659.0,169.1015,169.7145,168.8914,169.4518,84659.0
2017-04-11 11:10:00,193.47,193.71,193.05,193.63,29675.0,169.4256,169.6357,169.0578,169.5657,29675.0
2017-04-11 11:20:00,193.5,193.67,193.13,193.13,27883.0,169.4518,169.6007,169.1278,169.1278,27883.0
2017-04-11 11:30:00,193.11,193.29,192.98,193.2,25609.0,169.1103,169.2679,168.9965,169.1891,25609.0
2017-04-11 11:40:00,193.16,193.34,193.03,193.27,20483.0,169.1541,169.3117,169.0402,169.2504,20483.0
2017-04-11 11:50:00,193.24,193.55,193.2,193.36,23815.0,169.2241,169.4956,169.1891,169.3292,23815.0
2017-04-11 12:00:00,193.35,193.35,192.87,192.89,24588.0,169.3205,169.3205,168.9001,168.9176,24588.0
2017-04-11 12:10:00,192.87,193.19,192.83,193.19,19414.0,168.9001,169.1804,168.8651,169.1804,19414.0
2017-04-11 12:20:00,193.24,193.36,193.16,193.3,15114.0,169.2241,169.3292,169.1541,169.2767,15114.0
2017-04-11 12:30:00,193.3,193.5,193.27,193.31,16984.0,169.2767,169.4518,169.2504,169.2854,16984.0
2017-04-11 12:40:00,193.36,193.36,192.93,192.93,13162.0,169.3292,169.3292,168.9527,168.9527,13162.0
2017-04-11 12:50:00,192.95,193.04,192.91,192.92,28917.0,168.9702,169.049,168.9352,168.9439,28917.0
2017-04-11 13:00:00,192.98,193.11,192.95,193.05,14679.0,168.9965,169.1103,168.9702,169.0578,14679.0
2017-04-11 13:10:00,193.08,193.08,192.68,192.77,23106.0,169.084,169.084,168.7337,168.8126,23106.0
2017-04-11 13:20:00,192.78,193.04,192.69,192.78,27511.0,168.8213,169.049,168.7425,168.8213,27511.0
2017-04-11 13:30:00,192.77,192.98,192.69,192.87,20668.0,168.8126,168.9965,168.7425,168.9001,20668.0
2017-04-11 13:40:00,192.9,193.25,192.71,192.91,68023.0,168.9264,169.2329,168.76,168.9352,68023.0
2017-04-11 13:50:00,192.91,193.44,192.86,193.31,28867.0,168.9352,169.3993,168.8914,169.2854,28867.0
2017-04-11 14:00:00,193.29,193.59,193.23,193.57,29828.0,169.2679,169.5306,169.2154,169.5131,29828.0
2017-04-11 14:10:00,193.53,193.71,193.01,193.57,18913.0,169.4781,169.6357,169.0227,169.5131,18913.0
2017-04-11 14:20:00,193.61,193.66,193.34,193.55,19718.0,169.5482,169.5919,169.3117,169.4956,19718.0
2017-04-11 14:30:00,193.54,193.56,193.34,193.39,16596.0,169.4869,169.5044,169.3117,169.3555,16596.0
2017-04-11 14:40:00,193.42,193.49,193.23,193.43,13402.0,169.3818,169.4431,169.2154,169.3905,13402.0
2017-04-11 14:50:00,193.45,193.58,193.35,193.56,24429.0,169.408,169.5219,169.3205,169.5044,24429.0
2017-04-11 15:00:00,193.54,193.68,193.35,193.45,185760.0,169.4869,169.6095,169.3205,169.408,185760.0
2017-04-11 15:10:00,193.45,193.63,193.03,193.15,82022.0,169.408,169.5657,169.0402,169.1453,82022.0
2017-04-11 15:20:00,193.13,193.35,192.87,192.92,37897.0,169.1278,169.3205,168.9001,168.9439,37897.0
2017-04-11 15:30:00,192.87,193.57,192.84,193.3,84030.0,168.9001,169.5131,168.8739,169.2767,84030.0
2017-04-11 15:40:00,193.31,193.39,193.07,193.08,110666.0,169.2854,169.3555,169.0753,169.084,110666.0
2017-04-11 15:50:00,193.09,193.32,192.8,193.0,296947.0,169.0928,169.2942,168.8388,169.014,296947.0
2017-04-12 09:30:00,193.13,193.23,191.68,191.82,46503.0,169.1278,169.2154,167.858,167.9806,46503.0
2017-04-12 09:40:00,191.9,192.25,191.73,191.95,26523.0,168.0507,168.3572,167.9018,168.0945,26523.0
2017-04-12 09:50:00,191.91,192.07,191.48,191.68,20686.0,168.0594,168.1996,167.6829,167.858,20686.0
2017-04-12 10:00:00,191.68,191.74,191.33,191.34,29768.0,167.858,167.9106,167.5515,167.5603,29768.0
2017-04-12 10:10:00,191.35,191.41,191.09,191.37,19279.0,167.569,167.6216,167.3413,167.5865,19279.0
2017-04-12 10:20:00,191.4,191.46,190.91,190.94,16055.0,167.6128,167.6654,167.1837,167.21,16055.0
2017-04-12 10:30:00,190.98,191.0,190.52,190.58,41911.0,167.245,167.2625,166.8422,166.8947,41911.0
2017-04-12 10:40:00,190.53,190.62,189.62,189.65,67230.0,166.8509,166.9298,166.054,166.0803,67230.0
2017-04-12 10:50:00,189.62,190.06,189.46,189.89,39872.0,166.054,166.4394,165.9139,166.2905,39872.0
2017-04-12 11:00:00,189.89,190.12,189.82,190.07,19385.0,166.2905,166.4919,166.2292,166.4481,19385.0
2017-04-12 11:10:00,190.08,190.17,189.82,190.12,36806.0,166.4569,166.5357,166.2292,166.4919,36806.0
2017-04-12 11:20:00,190.16,190.2,189.65,189.66,21795.0,166.5269,166.562,166.0803,166.0891,21795.0
2017-04-12 11:30:00,189.65,189.74,189.3,189.4,31210.0,166.0803,166.1591,165.7738,165.8614,31210.0
2017-04-12 11:40:00,189.43,189.51,189.26,189.35,25502.0,165.8877,165.9577,165.7388,165.8176,25502.0
2017-04-12 11:50:00,189.35,189.35,188.99,189.01,38536.0,165.8176,165.8176,165.5023,165.5198,38536.0
2017-04-12 12:00:00,189.09,189.22,189.01,189.14,38797.0,165.5899,165.7037,165.5198,165.6337,38797.0
2017-04-12 12:10:00,189.18,189.49,189.17,189.43,34485.0,165.6687,165.9402,165.66,165.8877,34485.0
2017-04-12 12:20:00,189.4,189.47,189.11,189.17,51915.0,165.8614,165.9227,165.6074,165.66,51915.0
2017-04-12 12:30:00,189.19,189.24,189.01,189.12,44274.0,165.6775,165.7213,165.5198,165.6162,44274.0
2017-04-12 12:40:00,189.14,189.14,188.94,189.0,25200.0,165.6337,165.6337,165.4585,165.5111,25200.0
2017-04-12 12:50:00,188.99,188.99,188.55,188.61,54037.0,165.5023,165.5023,165.117,165.1696,54037.0
2017-04-12 13:00:00,188.6,189.01,188.54,189.0,31654.0,165.1608,165.5198,165.1083,165.5111,31654.0
2017-04-12 13:10:00,188.99,189.1,188.74,188.77,25629.0,165.5023,165.5987,165.2834,165.3097,25629.0
2017-04-12 13:20:00,188.74,188.74,188.35,188.45,51400.0,165.2834,165.2834,164.9419,165.0294,51400.0
2017-04-12 13:30:00,188.45,188.51,188.2,188.43,67144.0,165.0294,165.082,164.8105,165.0119,67144.0
2017-04-12 13:40:00,188.46,188.53,188.25,188.38,57503.0,165.0382,165.0995,164.8543,164.9681,57503.0
2017-04-12 13:50:00,188.4,188.48,188.07,188.21,53505.0,164.9857,165.0557,164.6967,164.8193,53505.0
2017-04-12 14:00:00,188.23,188.29,188.08,188.23,83894.0,164.8368,164.8893,164.7054,164.8368,83894.0
2017-04-12 14:10:00,188.21,188.72,188.2,188.53,87424.0,164.8193,165.2659,164.8105,165.0995,87424.0
2017-04-12 14:20:00,188.54,188.55,188.2,188.31,79864.0,165.1083,165.117,164.8105,164.9068,79864.0
2017-04-12 14:30:00,188.3,188.63,188.25,188.3,73746.0,164.8981,165.1871,164.8543,164.8981,73746.0
2017-04-12 14:40:00,188.3,188.3,187.74,187.74,56377.0,164.8981,164.8981,164.4077,164.4077,56377.0
2017-04-12 14:50:00,187.74,187.79,187.61,187.74,100445.0,164.4077,164.4515,164.2938,164.4077,100445.0
2017-04-12 15:00:00,187.74,187.9,187.67,187.9,61139.0,164.4077,164.5478,164.3464,164.5478,61139.0
2017-04-12 15:10:00,187.99,188.13,187.52,187.52,60269.0,164.6266,164.7492,164.215,164.215,60269.0
2017-04-12 15:20:00,187.53,187.92,187.53,187.64,41018.0,164.2238,164.5653,164.2238,164.3201,41018.0
2017-04-12 15:30:00,187.7,187.77,187.32,187.38,76589.0,164.3727,164.434,164.0399,164.0924,76589.0
2017-04-12 15:40:00,187.37,187.46,186.86,186.86,137345.0,164.0837,164.1625,163.6371,163.6371,137345.0
2017-04-12 15:50:00,186.88,186.95,186.15,186.3,593654.0,163.6546,163.7159,163.0153,163.1466,593654.0
2017-04-13 09:30:00,186.49,186.75,186.0,186.67,70467.0,163.313,163.5407,162.8839,163.4707,70467.0
2017-04-13 09:40:00,186.55,186.61,186.08,186.13,41633.0,163.3656,163.4181,162.954,162.9978,41633.0
2017-04-13 09:50:00,186.27,186.71,186.1,186.1,36951.0,163.1204,163.5057,162.9715,162.9715,36951.0
2017-04-13 10:00:00,186.12,186.48,186.07,186.45,57840.0,162.989,163.3043,162.9452,163.278,57840.0
2017-04-13 10:10:00,186.49,186.8,186.11,186.18,46623.0,163.313,163.5845,162.9803,163.0416,46623.0
2017-04-13 10:20:00,186.25,186.25,185.66,185.79,122597.0,163.1029,163.1029,162.5862,162.7,122597.0
2017-04-13 10:30:00,185.75,186.18,185.68,185.78,39087.0,162.665,163.0416,162.6037,162.6913,39087.0
2017-04-13 10:40:00,185.73,185.73,185.44,185.53,52056.0,162.6475,162.6475,162.3935,162.4723,52056.0
2017-04-13 10:50:00,185.51,185.87,185.49,185.84,48096.0,162.4548,162.7701,162.4373,162.7438,48096.0
2017-04-13 11:00:00,185.85,186.57,185.81,186.29,54545.0,162.7526,163.3831,162.7175,163.1379,54545.0
2017-04-13 11:10:00,186.28,186.49,186.05,186.2,24883.0,163.1291,163.313,162.9277,163.0591,24883.0
2017-04-13 11:20:00,186.24,186.48,186.14,186.44,14726.0,163.0941,163.3043,163.0065,163.2692,14726.0
2017-04-13 11:30:00,186.44,186.52,186.36,186.47,17436.0,163.2692,163.3393,163.1992,163.2955,17436.0
2017-04-13 11:40:00,186.43,186.47,186.26,186.34,24491.0,163.2605,163.2955,163.1116,163.1817,24491.0
2017-04-13 11:50:00,186.33,186.48,186.24,186.31,10333.0,163.1729,163.3043,163.0941,163.1554,10333.0
2017-04-13 12:00:00,186.31,186.32,185.92,185.94,19742.0,163.1554,163.1642,162.8139,162.8314,19742.0
2017-04-13 12:10:00,185.99,186.14,185.9,186.03,13740.0,162.8752,163.0065,162.7964,162.9102,13740.0
2017-04-13 12:20:00,186.1,186.12,185.8,186.08,18718.0,162.9715,162.989,162.7088,162.954,18718.0
2017-04-13 12:30:00,186.07,186.22,185.88,185.89,12711.0,162.9452,163.0766,162.7788,162.7876,12711.0
2017-04-13 12:40:00,185.88,185.92,185.62,185.69,19882.0,162.7788,162.8139,162.5512,162.6125,19882.0
2017-04-13 12:50:00,185.71,185.78,185.5,185.5,13313.0,162.63,162.6913,162.4461,162.4461,13313.0
2017-04-13 13:00:00,185.55,185.55,185.25,185.34,21755.0,162.4899,162.4899,162.2271,162.306,21755.0
2017-04-13 13:10:00,185.34,185.41,185.16,185.3,21459.0,162.306,162.3673,162.1483,162.2709,21459.0
2017-04-13 13:20:00,185.34,185.4,185.22,185.36,20567.0,162.306,162.3585,162.2009,162.3235,20567.0
2017-04-13 13:30:00,185.3,185.51,185.29,185.37,22726.0,162.2709,162.4548,162.2622,162.3322,22726.0
2017-04-13 13:40:00,185.39,185.53,185.0,185.14,39123.0,162.3497,162.4723,162.0082,162.1308,39123.0
2017-04-13 13:50:00,185.08,185.2,185.02,185.13,19680.0,162.0783,162.1834,162.0257,162.1221,19680.0
2017-04-13 14:00:00,185.08,185.49,185.06,185.44,31881.0,162.0783,162.4373,162.0608,162.3935,31881.0
2017-04-13 14:10:00,185.43,185.64,185.4,185.42,26836.0,162.3848,162.5687,162.3585,162.376,26836.0
2017-04-13 14:20:00,185.43,185.64,185.36,185.46,18506.0,162.3848,162.5687,162.3235,162.411,18506.0
2017-04-13 14:30:00,185.46,185.65,185.12,185.16,29692.0,162.411,162.5774,162.1133,162.1483,29692.0
2017-04-13 14:40:00,185.16,185.28,185.02,185.04,31072.0,162.1483,162.2534,162.0257,162.0432,31072.0
2017-04-13 14:50:00,185.09,185.18,184.9,185.18,43345.0,162.087,162.1658,161.9206,162.1658,43345.0
2017-04-13 15:00:00,185.15,185.33,185.02,185.06,68852.0,162.1396,162.2972,162.0257,162.0608,68852.0
2017-04-13 15:10:00,185.04,185.06,184.55,184.62,89958.0,162.0432,162.0608,161.6141,161.6754,89958.0
2017-04-13 15:20:00,184.63,184.65,184.34,184.61,149105.0,161.6842,161.7017,161.4302,161.6667,149105.0
2017-04-13 15:30:00,184.65,184.76,184.18,184.29,83019.0,161.7017,161.798,161.2901,161.3864,83019.0
2017-04-13 15:40:00,184.3,184.39,183.89,184.13,201455.0,161.3952,161.474,161.0362,161.2463,201455.0
2017-04-13 15:50:00,184.11,184.26,183.71,183.75,396387.0,161.2288,161.3602,160.8785,160.9136,396387.0
2017-04-17 09:30:00,184.37,184.37,183.07,183.33,70995.0,161.4565,161.4565,160.3181,160.5458,70995.0
2017-04-17 09:40:00,183.33,183.91,183.17,183.91,25055.0,160.5458,161.0537,160.4056,161.0537,25055.0
2017-04-17 09:50:00,183.92,184.92,183.88,184.82,70541.0,161.0624,161.9382,161.0274,161.8506,70541.0
2017-04-17 10:00:00,184.88,185.37,184.72,185.2,61388.0,161.9031,162.3322,161.763,162.1834,61388.0
2017-04-17 10:10:00,185.21,185.9,185.0,185.7,59781.0,162.1921,162.7964,162.0082,162.6212,59781.0
2017-04-17 10:20:00,185.7,185.79,185.34,185.59,32465.0,162.6212,162.7,162.306,162.5249,32465.0
2017-04-17 10:30:00,185.65,185.7,185.15,185.24,30440.0,162.5774,162.6212,162.1396,162.2184,30440.0
2017-04-17 10:40:00,185.23,185.25,184.98,185.2,25125.0,162.2096,162.2271,161.9907,162.1834,25125.0
2017-04-17 10:50:00,185.14,185.39,185.04,185.39,29248.0,162.1308,162.3497,162.0432,162.3497,29248.0
2017-04-17 11:00:00,185.36,185.56,185.32,185.41,30575.0,162.3235,162.4986,162.2884,162.3673,30575.0
2017-04-17 11:10:00,185.41,185.43,185.19,185.29,19586.0,162.3673,162.3848,162.1746,162.2622,19586.0
2017-04-17 11:20:00,185.28,185.66,185.07,185.52,175356.0,162.2534,162.5862,162.0695,162.4636,175356.0
2017-04-17 11:30:00,185.51,185.72,185.41,185.68,35658.0,162.4548,162.6387,162.3673,162.6037,35658.0
2017-04-17 11:40:00,185.66,185.79,185.39,185.41,35688.0,162.5862,162.7,162.3497,162.3673,35688.0
2017-04-17 11:50:00,185.41,185.56,185.2,185.51,21310.0,162.3673,162.4986,162.1834,162.4548,21310.0
2017-04-17 12:00:00,185.46,185.68,185.38,185.59,24940.0,162.411,162.6037,162.341,162.5249,24940.0
2017-04-17 12:10:00,185.62,185.63,185.42,185.52,22750.0,162.5512,162.5599,162.376,162.4636,22750.0
2017-04-17 12:20:00,185.49,185.56,185.36,185.39,21384.0,162.4373,162.4986,162.3235,162.3497,21384.0
2017-04-17 12:30:00,185.37,185.37,185.18,185.31,35199.0,162.3322,162.3322,162.1658,162.2797,35199.0
2017-04-17 12:40:00,185.3,185.32,185.01,185.02,25948.0,162.2709,162.2884,162.017,162.0257,25948.0
2017-04-17 12:50:00,185.02,185.14,184.85,185.12,20667.0,162.0257,162.1308,161.8769,162.1133,20667.0
2017-04-17 13:00:00,185.08,185.08,184.86,185.05,27151.0,162.0783,162.0783,161.8856,162.052,27151.0
2017-04-17 13:10:00,185.05,185.27,185.05,185.15,17695.0,162.052,162.2447,162.052,162.1396,17695.0
2017-04-17 13:20:00,185.15,185.33,185.1,185.18,52261.0,162.1396,162.2972,162.0958,162.1658,52261.0
2017-04-17 13:30:00,185.18,185.26,185.14,185.21,117813.0,162.1658,162.2359,162.1308,162.1921,117813.0
2017-04-17 13:40:00,185.17,185.33,185.08,185.29,16554.0,162.1571,162.2972,162.0783,162.2622,16554.0
2017-04-17 13:50:00,185.32,185.38,185.14,185.15,16911.0,162.2884,162.341,162.1308,162.1396,16911.0
2017-04-17 14:00:00,185.16,185.27,185.06,185.15,25956.0,162.1483,162.2447,162.0608,162.1396,25956.0
2017-04-17 14:10:00,185.15,185.25,185.0,185.03,37299.0,162.1396,162.2271,162.0082,162.0345,37299.0
2017-04-17 14:20:00,185.05,185.07,184.73,184.85,100188.0,162.052,162.0695,161.7718,161.8769,100188.0
2017-04-17 14:30:00,184.85,185.13,184.85,185.07,54454.0,161.8769,162.1221,161.8769,162.0695,54454.0
2017-04-17 14:40:00,185.08,185.26,185.07,185.15,16093.0,162.0783,162.2359,162.0695,162.1396,16093.0
2017-04-17 14:50:00,185.21,185.27,185.04,185.19,20281.0,162.1921,162.2447,162.0432,162.1746,20281.0
2017-04-17 15:00:00,185.14,185.23,184.96,185.16,23015.0,162.1308,162.2096,161.9732,162.1483,23015.0
2017-04-17 15:10:00,185.2,185.39,185.05,185.35,38057.0,162.1834,162.3497,162.052,162.3147,38057.0
2017-04-17 15:20:00,185.33,185.62,185.33,185.49,54480.0,162.2972,162.5512,162.2972,162.4373,54480.0
2017-04-17 15:30:00,185.47,185.53,185.23,185.42,49204.0,162.4198,162.4723,162.2096,162.376,49204.0
2017-04-17 15:40:00,185.37,185.65,185.27,185.57,109073.0,162.3322,162.5774,162.2447,162.5074,109073.0
2017-04-17 15:50:00,185.58,185.66,185.41,185.57,181071.0,162.5161,162.5862,162.3673,162.5074,181071.0
2017-04-18 09:30:00,184.86,185.27,184.6,185.2,29179.0,161.8856,162.2447,161.6579,162.1834,29179.0
2017-04-18 09:40:00,185.21,185.59,185.09,185.46,13995.0,162.1921,162.5249,162.087,162.411,13995.0
2017-04-18 09:50:00,185.34,185.78,185.31,185.7,18390.0,162.306,162.6913,162.2797,162.6212,18390.0
2017-04-18 10:00:00,185.75,185.75,185.26,185.38,31591.0,162.665,162.665,162.2359,162.341,31591.0
2017-04-18 10:10:00,185.38,185.38,184.74,184.78,25194.0,162.341,162.341,161.7805,161.8156,25194.0
2017-04-18 10:20:00,184.68,184.93,184.68,184.8,27207.0,161.728,161.9469,161.728,161.8331,27207.0
2017-04-18 10:30:00,184.8,185.12,184.72,185.06,20404.0,161.8331,162.1133,161.763,162.0608,20404.0
2017-04-18 10:40:00,185.04,185.07,184.83,184.86,18402.0,162.0432,162.0695,161.8593,161.8856,18402.0
2017-04-18 10:50:00,184.84,184.92,184.62,184.87,26722.0,161.8681,161.9382,161.6754,161.8944,26722.0
2017-04-18 11:00:00,184.91,184.91,184.59,184.65,19480.0,161.9294,161.9294,161.6492,161.7017,19480.0
2017-04-18 11:10:00,184.73,184.95,184.72,184.77,11880.0,161.7718,161.9644,161.763,161.8068,11880.0
2017-04-18 11:20:00,184.75,185.01,184.74,184.98,21596.0,161.7893,162.017,161.7805,161.9907,21596.0
2017-04-18 11:30:00,184.97,184.98,184.6,184.73,31611.0,161.9819,161.9907,161.6579,161.7718,31611.0
2017-04-18 11:40:00,184.69,184.72,184.45,184.56,25045.0,161.7367,161.763,161.5266,161.6229,25045.0
2017-04-18 11:50:00,184.56,184.58,184.17,184.23,37726.0,161.6229,161.6404,161.2814,161.3339,37726.0
2017-04-18 12:00:00,184.16,184.16,183.9,184.07,10459.0,161.2726,161.2726,161.0449,161.1938,10459.0
2017-04-18 12:10:00,184.06,184.18,183.93,183.95,22307.0,161.185,161.2901,161.0712,161.0887,22307.0
2017-04-18 12:20:00,183.96,184.11,183.94,184.08,6561.0,161.0975,161.2288,161.0799,161.2025,6561.0
2017-04-18 12:30:00,184.09,184.18,183.96,184.07,7152.0,161.2113,161.2901,161.0975,161.1938,7152.0
2017-04-18 12:40:00,184.03,184.09,183.95,184.05,6886.0,161.1588,161.2113,161.0887,161.1763,6886.0
2017-04-18 12:50:00,184.01,184.24,183.96,183.96,17590.0,161.1412,161.3427,161.0975,161.0975,17590.0
2017-04-18 13:00:00,183.97,184.0,183.67,183.78,18528.0,161.1062,161.1325,160.8435,160.9398,18528.0
2017-04-18 13:10:00,183.78,183.99,183.76,183.9,10954.0,160.9398,161.1237,160.9223,161.0449,10954.0
2017-04-18 13:20:00,183.87,184.09,183.83,184.09,15264.0,161.0186,161.2113,160.9836,161.2113,15264.0
2017-04-18 13:30:00,184.09,184.23,184.02,184.14,12177.0,161.2113,161.3339,161.15,161.2551,12177.0
2017-04-18 13:40:00,184.14,184.17,183.76,183.76,29499.0,161.2551,161.2814,160.9223,160.9223,29499.0
2017-04-18 13:50:00,183.8,183.87,183.7,183.78,33602.0,160.9573,161.0186,160.8698,160.9398,33602.0
2017-04-18 14:00:00,183.74,184.36,183.74,184.31,24988.0,160.9048,161.4478,160.9048,161.404,24988.0
2017-04-18 14:10:00,184.3,184.45,184.2,184.44,23681.0,161.3952,161.5266,161.3076,161.5178,23681.0
2017-04-18 14:20:00,184.44,184.53,184.21,184.47,21577.0,161.5178,161.5966,161.3164,161.5441,21577.0
2017-04-18 14:30:00,184.46,184.5,184.26,184.42,18023.0,161.5353,161.5704,161.3602,161.5003,18023.0
2017-04-18 14:40:00,184.4,184.5,184.2,184.32,14182.0,161.4828,161.5704,161.3076,161.4127,14182.0
2017-04-18 14:50:00,184.32,184.39,184.15,184.32,13928.0,161.4127,161.474,161.2638,161.4127,13928.0
2017-04-18 15:00:00,184.34,184.41,184.15,184.16,37849.0,161.4302,161.4915,161.2638,161.2726,37849.0
2017-04-18 15:10:00,184.21,184.21,183.94,183.97,30938.0,161.3164,161.3164,161.0799,161.1062,30938.0
2017-04-18 15:20:00,184.01,184.11,183.93,184.0,39671.0,161.1412,161.2288,161.0712,161.1325,39671.0
2017-04-18 15:30:00,184.02,184.02,183.68,183.77,91865.0,161.15,161.15,160.8523,160.9311,91865.0
2017-04-18 15:40:00,183.77,184.0,183.55,183.83,78781.0,160.9311,161.1325,160.7384,160.9836,78781.0
2017-04-18 15:50:00,183.84,183.93,183.6,183.64,174354.0,160.9924,161.0712,160.7822,160.8172,174354.0
2017-04-19 09:30:00,185.14,185.66,184.87,185.41,74437.0,162.1308,162.5862,161.8944,162.3673,74437.0
2017-04-19 09:40:00,185.39,185.48,185.12,185.38,33954.0,162.3497,162.4286,162.1133,162.341,33954.0
2017-04-19 09:50:00,185.45,186.07,185.4,185.79,41163.0,162.4023,162.9452,162.3585,162.7,41163.0
2017-04-19 10:00:00,185.83,185.99,185.38,185.4,17261.0,162.7351,162.8752,162.341,162.3585,17261.0
2017-04-19 10:10:00,185.36,185.53,185.2,185.36,21376.0,162.3235,162.4723,162.1834,162.3235,21376.0
2017-04-19 10:20:00,185.37,185.53,185.1,185.36,12917.0,162.3322,162.4723,162.0958,162.3235,12917.0
2017-04-19 10:30:00,185.36,185.38,185.13,185.34,15082.0,162.3235,162.341,162.1221,162.306,15082.0
2017-04-19 10:40:00,185.34,185.5,185.24,185.24,44074.0,162.306,162.4461,162.2184,162.2184,44074.0
2017-04-19 10:50:00,185.2,185.68,185.18,185.66,31671.0,162.1834,162.6037,162.1658,162.5862,31671.0
2017-04-19 11:00:00,185.61,185.67,185.3,185.38,26612.0,162.5424,162.5949,162.2709,162.341,26612.0
2017-04-19 11:10:00,185.36,185.55,185.32,185.46,16189.0,162.3235,162.4899,162.2884,162.411,16189.0
2017-04-19 11:20:00,185.46,185.75,185.46,185.75,20673.0,162.411,162.665,162.411,162.665,20673.0
2017-04-19 11:30:00,185.74,185.74,185.52,185.52,8240.0,162.6562,162.6562,162.4636,162.4636,8240.0
2017-04-19 11:40:00,185.58,185.6,185.31,185.38,19807.0,162.5161,162.5336,162.2797,162.341,19807.0
2017-04-19 11:50:00,185.35,185.38,185.04,185.19,15809.0,162.3147,162.341,162.0432,162.1746,15809.0
2017-04-19 12:00:00,185.15,185.17,184.58,184.58,16964.0,162.1396,162.1571,161.6404,161.6404,16964.0
2017-04-19 12:10:00,184.61,185.06,184.37,184.89,30892.0,161.6667,162.0608,161.4565,161.9119,30892.0
2017-04-19 12:20:00,184.83,185.09,184.8,185.05,17552.0,161.8593,162.087,161.8331,162.052,17552.0
2017-04-19 12:30:00,185.05,185.13,184.97,185.02,10900.0,162.052,162.1221,161.9819,162.0257,10900.0
2017-04-19 12:40:00,185.04,185.04,184.77,184.93,8674.0,162.0432,162.0432,161.8068,161.9469,8674.0
2017-04-19 12:50:00,184.87,184.98,184.74,184.8,12714.0,161.8944,161.9907,161.7805,161.8331,12714.0
2017-04-19 13:00:00,184.77,184.85,184.65,184.72,11904.0,161.8068,161.8769,161.7017,161.763,11904.0
2017-04-19 13:10:00,184.75,184.81,184.6,184.7,10555.0,161.7893,161.8418,161.6579,161.7455,10555.0
2017-04-19 13:20:00,184.75,184.85,184.61,184.61,10165.0,161.7893,161.8769,161.6667,161.6667,10165.0
2017-04-19 13:30:00,184.59,184.66,184.41,184.45,8636.0,161.6492,161.7105,161.4915,161.5266,8636.0
2017-04-19 13:40:00,184.46,184.67,184.39,184.67,16461.0,161.5353,161.7192,161.474,161.7192,16461.0
2017-04-19 13:50:00,184.67,184.82,184.55,184.66,7407.0,161.7192,161.8506,161.6141,161.7105,7407.0
2017-04-19 14:00:00,184.64,184.66,184.37,184.55,19548.0,161.693,161.7105,161.4565,161.6141,19548.0
2017-04-19 14:10:00,184.52,184.58,184.2,184.31,11878.0,161.5879,161.6404,161.3076,161.404,11878.0
2017-04-19 14:20:00,184.32,184.49,184.1,184.41,19169.0,161.4127,161.5616,161.2201,161.4915,19169.0
2017-04-19 14:30:00,184.48,184.49,184.18,184.31,14776.0,161.5528,161.5616,161.2901,161.404,14776.0
2017-04-19 14:40:00,184.32,184.35,183.98,184.02,15554.0,161.4127,161.439,161.115,161.15,15554.0
2017-04-19 14:50:00,184.0,184.05,183.63,183.66,33235.0,161.1325,161.1763,160.8085,160.8347,33235.0
2017-04-19 15:00:00,183.65,183.68,183.47,183.5,53926.0,160.826,160.8523,160.6684,160.6946,53926.0
2017-04-19 15:10:00,183.5,183.59,183.34,183.39,56763.0,160.6946,160.7734,160.5545,160.5983,56763.0
2017-04-19 15:20:00,183.37,183.4,183.03,183.05,67264.0,160.5808,160.6071,160.283,160.3006,67264.0
2017-04-19 15:30:00,183.07,183.41,182.89,183.39,95487.0,160.3181,160.6158,160.1604,160.5983,95487.0
2017-04-19 15:40:00,183.41,183.51,183.18,183.49,80250.0,160.6158,160.7034,160.4144,160.6859,80250.0
2017-04-19 15:50:00,183.51,183.64,183.33,183.54,131442.0,160.7034,160.8172,160.5458,160.7297,131442.0
2017-04-20 09:30:00,184.52,184.92,184.38,184.53,42640.0,161.5879,161.9382,161.4653,161.5966,42640.0
2017-04-20 09:40:00,184.58,184.62,184.25,184.39,23614.0,161.6404,161.6754,161.3514,161.474,23614.0
2017-04-20 09:50:00,184.33,184.53,183.79,184.0,26201.0,161.4215,161.5966,160.9486,161.1325,26201.0
2017-04-20 10:00:00,184.03,184.63,183.95,184.55,43713.0,161.1588,161.6842,161.0887,161.6141,43713.0
2017-04-20 10:10:00,184.61,185.21,184.56,184.86,44269.0,161.6667,162.1921,161.6229,161.8856,44269.0
2017-04-20 10:20:00,184.83,184.97,184.74,184.78,31276.0,161.8593,161.9819,161.7805,161.8156,31276.0
2017-04-20 10:30:00,184.83,185.4,184.83,185.27,49297.0,161.8593,162.3585,161.8593,162.2447,49297.0
2017-04-20 10:40:00,185.31,185.31,185.11,185.19,24426.0,162.2797,162.2797,162.1045,162.1746,24426.0
2017-04-20 10:50:00,185.18,185.68,185.18,185.62,37718.0,162.1658,162.6037,162.1658,162.5512,37718.0
2017-04-20 11:00:00,185.65,185.66,185.26,185.31,17578.0,162.5774,162.5862,162.2359,162.2797,17578.0
2017-04-20 11:10:00,185.4,185.5,185.1,185.26,21162.0,162.3585,162.4461,162.0958,162.2359,21162.0
2017-04-20 11:20:00,185.24,185.38,185.21,185.25,17300.0,162.2184,162.341,162.1921,162.2271,17300.0
2017-04-20 11:30:00,185.28,185.54,185.19,185.49,15130.0,162.2534,162.4811,162.1746,162.4373,15130.0
2017-04-20 11:40:00,185.46,185.66,185.38,185.61,17195.0,162.411,162.5862,162.341,162.5424,17195.0
2017-04-20 11:50:00,185.59,185.71,185.48,185.56,17007.0,162.5249,162.63,162.4286,162.4986,17007.0
2017-04-20 12:00:00,185.6,185.95,185.6,185.87,26000.0,162.5336,162.8401,162.5336,162.7701,26000.0
2017-04-20 12:10:00,185.9,186.06,185.87,186.06,16489.0,162.7964,162.9365,162.7701,162.9365,16489.0
2017-04-20 12:20:00,186.09,186.42,186.09,186.36,34121.0,162.9627,163.2517,162.9627,163.1992,34121.0
2017-04-20 12:30:00,186.3,186.58,186.29,186.51,46588.0,163.1466,163.3918,163.1379,163.3305,46588.0
2017-04-20 12:40:00,186.48,186.89,186.47,186.87,36199.0,163.3043,163.6633,163.2955,163.6458,36199.0
2017-04-20 12:50:00,186.87,186.95,186.5,186.5,42607.0,163.6458,163.7159,163.3218,163.3218,42607.0
2017-04-20 13:00:00,186.55,186.69,186.33,186.33,21205.0,163.3656,163.4882,163.1729,163.1729,21205.0
2017-04-20 13:10:00,186.37,186.43,186.19,186.19,17825.0,163.2079,163.2605,163.0503,163.0503,17825.0
2017-04-20 13:20:00,186.23,186.3,186.14,186.23,25770.0,163.0853,163.1466,163.0065,163.0853,25770.0
2017-04-20 13:30:00,186.19,186.34,186.05,186.2,12222.0,163.0503,163.1817,162.9277,163.0591,12222.0
2017-04-20 13:40:00,186.26,186.36,186.16,186.25,20021.0,163.1116,163.1992,163.024,163.1029,20021.0
2017-04-20 13:50:00,186.29,186.59,186.27,186.45,13630.0,163.1379,163.4006,163.1204,163.278,13630.0
2017-04-20 14:00:00,186.45,186.55,186.08,186.13,12856.0,163.278,163.3656,162.954,162.9978,12856.0
2017-04-20 14:10:00,186.13,186.21,185.96,186.12,28632.0,162.9978,163.0678,162.8489,162.989,28632.0
2017-04-20 14:20:00,186.09,186.27,186.05,186.19,20956.0,162.9627,163.1204,162.9277,163.0503,20956.0
2017-04-20 14:30:00,186.2,186.29,186.08,186.17,18518.0,163.0591,163.1379,162.954,163.0328,18518.0
2017-04-20 14:40:00,186.14,186.33,186.05,186.28,23693.0,163.0065,163.1729,162.9277,163.1291,23693.0
2017-04-20 14:50:00,186.27,186.36,186.15,186.23,18017.0,163.1204,163.1992,163.0153,163.0853,18017.0
2017-04-20 15:00:00,186.18,186.49,186.12,186.47,26426.0,163.0416,163.313,162.989,163.2955,26426.0
2017-04-20 15:10:00,186.47,186.61,186.43,186.47,33025.0,163.2955,163.4181,163.2605,163.2955,33025.0
2017-04-20 15:20:00,186.5,186.5,186.28,186.43,24111.0,163.3218,163.3218,163.1291,163.2605,24111.0
2017-04-20 15:30:00,186.45,186.76,186.45,186.71,52133.0,163.278,163.5495,163.278,163.5057,52133.0
2017-04-20 15:40:00,186.71,186.85,186.65,186.81,57031.0,163.5057,163.6283,163.4531,163.5933,57031.0
2017-04-20 15:50:00,186.78,186.85,186.45,186.51,146158.0,163.567,163.6283,163.278,163.3305,146158.0
2017-04-21 09:30:00,186.98,187.65,186.64,187.28,108451.0,163.7421,164.3289,163.4444,164.0049,108451.0
2017-04-21 09:40:00,187.28,187.64,186.79,186.95,44288.0,164.0049,164.3201,163.5757,163.7159,44288.0
2017-04-21 09:50:00,186.96,186.98,186.6,186.85,38514.0,163.7246,163.7421,163.4094,163.6283,38514.0
2017-04-21 10:00:00,186.78,187.0,186.55,186.6,20347.0,163.567,163.7597,163.3656,163.4094,20347.0
2017-04-21 10:10:00,186.58,186.82,186.57,186.77,10529.0,163.3918,163.602,163.3831,163.5582,10529.0
2017-04-21 10:20:00,186.78,186.93,186.71,186.71,20042.0,163.567,163.6984,163.5057,163.5057,20042.0
2017-04-21 10:30:00,186.69,186.93,186.48,186.93,50916.0,163.4882,163.6984,163.3043,163.6984,50916.0
2017-04-21 10:40:00,186.93,187.06,186.62,186.91,11535.0,163.6984,163.8122,163.4269,163.6808,11535.0
2017-04-21 10:50:00,186.84,186.95,186.59,186.66,17057.0,163.6195,163.7159,163.4006,163.4619,17057.0
2017-04-21 11:00:00,186.72,186.73,186.52,186.54,17704.0,163.5144,163.5232,163.3393,163.3568,17704.0
2017-04-21 11:10:00,186.53,186.61,186.29,186.58,21160.0,163.3481,163.4181,163.1379,163.3918,21160.0
2017-04-21 11:20:00,186.58,186.58,186.37,186.49,21974.0,163.3918,163.3918,163.2079,163.313,21974.0
2017-04-21 11:30:00,186.45,186.57,186.43,186.55,14847.0,163.278,163.3831,163.2605,163.3656,14847.0
2017-04-21 11:40:00,186.56,186.64,186.45,186.6,20719.0,163.3743,163.4444,163.278,163.4094,20719.0
2017-04-21 11:50:00,186.61,186.71,186.54,186.63,12405.0,163.4181,163.5057,163.3568,163.4356,12405.0
2017-04-21 12:00:00,186.66,186.67,186.53,186.56,12572.0,163.4619,163.4707,163.3481,163.3743,12572.0
2017-04-21 12:10:00,186.55,186.68,186.26,186.29,28934.0,163.3656,163.4794,163.1116,163.1379,28934.0
2017-04-21 12:20:00,186.35,186.39,186.15,186.15,10765.0,163.1904,163.2255,163.0153,163.0153,10765.0
2017-04-21 12:30:00,186.14,186.3,186.13,186.3,16242.0,163.0065,163.1466,162.9978,163.1466,16242.0
2017-04-21 12:40:00,186.28,186.31,186.08,186.11,7656.0,163.1291,163.1554,162.954,162.9803,7656.0
2017-04-21 12:50:00,186.13,186.15,186.0,186.06,8791.0,162.9978,163.0153,162.8839,162.9365,8791.0
2017-04-21 13:00:00,186.08,186.08,185.85,185.87,7522.0,162.954,162.954,162.7526,162.7701,7522.0
2017-04-21 13:10:00,185.92,185.92,185.2,185.71,37072.0,162.8139,162.8139,162.1834,162.63,37072.0
2017-04-21 13:20:00,185.65,185.95,185.63,185.81,11548.0,162.5774,162.8401,162.5599,162.7175,11548.0
2017-04-21 13:30:00,185.81,185.93,185.59,185.6,13638.0,162.7175,162.8226,162.5249,162.5336,13638.0
2017-04-21 13:40:00,185.57,185.73,185.55,185.58,9113.0,162.5074,162.6475,162.4899,162.5161,9113.0
2017-04-21 13:50:00,185.58,185.92,185.58,185.77,24281.0,162.5161,162.8139,162.5161,162.6825,24281.0
2017-04-21 14:00:00,185.83,185.84,185.6,185.78,23862.0,162.7351,162.7438,162.5336,162.6913,23862.0
2017-04-21 14:10:00,185.8,185.95,185.7,185.7,23546.0,162.7088,162.8401,162.6212,162.6212,23546.0
2017-04-21 14:20:00,185.72,186.12,185.71,186.03,17163.0,162.6387,162.989,162.63,162.9102,17163.0
2017-04-21 14:30:00,186.07,186.21,185.84,186.11,40140.0,162.9452,163.0678,162.7438,162.9803,40140.0
2017-04-21 14:40:00,186.08,186.08,185.71,185.71,18798.0,162.954,162.954,162.63,162.63,18798.0
2017-04-21 14:50:00,185.72,185.96,185.66,185.78,24222.0,162.6387,162.8489,162.5862,162.6913,24222.0
2017-04-21 15:00:00,185.83,185.86,185.58,185.77,33076.0,162.7351,162.7613,162.5161,162.6825,33076.0
2017-04-21 15:10:00,185.77,185.85,185.6,185.77,29024.0,162.6825,162.7526,162.5336,162.6825,29024.0
2017-04-21 15:20:00,185.76,185.77,185.5,185.57,55172.0,162.6738,162.6825,162.4461,162.5074,55172.0
2017-04-21 15:30:00,185.59,185.74,185.42,185.7,68248.0,162.5249,162.6562,162.376,162.6212,68248.0
2017-04-21 15:40:00,185.7,185.84,185.56,185.79,70656.0,162.6212,162.7438,162.4986,162.7,70656.0
2017-04-21 15:50:00,185.77,185.77,185.22,185.24,196998.0,162.6825,162.6825,162.2009,162.2184,196998.0
2017-04-24 09:30:00,187.5,188.21,187.39,187.85,55969.0,164.1975,164.8193,164.1012,164.504,55969.0
2017-04-24 09:40:00,187.8,187.85,187.48,187.66,26619.0,164.4602,164.504,164.18,164.3376,26619.0
2017-04-24 09:50:00,187.63,188.2,187.47,188.09,33679.0,164.3114,164.8105,164.1712,164.7142,33679.0
2017-04-24 10:00:00,188.15,188.18,187.9,187.9,28768.0,164.7667,164.793,164.5478,164.5478,28768.0
2017-04-24 10:10:00,187.86,188.03,187.85,187.88,25968.0,164.5128,164.6616,164.504,164.5303,25968.0
2017-04-24 10:20:00,187.97,188.33,187.92,188.24,24510.0,164.6091,164.9244,164.5653,164.8455,24510.0
2017-04-24 10:30:00,188.25,188.25,187.82,187.88,14848.0,164.8543,164.8543,164.4777,164.5303,14848.0
2017-04-24 10:40:00,187.84,188.2,187.8,188.2,21853.0,164.4953,164.8105,164.4602,164.8105,21853.0
2017-04-24 10:50:00,188.27,188.44,188.2,188.41,22067.0,164.8718,165.0207,164.8105,164.9944,22067.0
2017-04-24 11:00:00,188.46,188.52,188.12,188.18,22490.0,165.0382,165.0907,164.7405,164.793,22490.0
2017-04-24 11:10:00,188.21,188.3,187.83,187.87,23927.0,164.8193,164.8981,164.4865,164.5215,23927.0
2017-04-24 11:20:00,187.82,187.94,187.62,187.76,26387.0,164.4777,164.5828,164.3026,164.4252,26387.0
2017-04-24 11:30:00,187.76,187.76,187.46,187.49,24185.0,164.4252,164.4252,164.1625,164.1888,24185.0
2017-04-24 11:40:00,187.5,187.62,187.4,187.54,9048.0,164.1975,164.3026,164.1099,164.2325,9048.0
2017-04-24 11:50:00,187.55,187.6,187.38,187.44,11099.0,164.2413,164.2851,164.0924,164.145,11099.0
2017-04-24 12:00:00,187.43,187.52,187.31,187.42,19171.0,164.1362,164.215,164.0311,164.1275,19171.0
2017-04-24 12:10:00,187.42,187.5,187.36,187.48,9853.0,164.1275,164.1975,164.0749,164.18,9853.0
2017-04-24 12:20:00,187.47,187.6,187.4,187.4,15013.0,164.1712,164.2851,164.1099,164.1099,15013.0
2017-04-24 12:30:00,187.45,187.7,187.45,187.68,8072.0,164.1537,164.3727,164.1537,164.3551,8072.0
2017-04-24 12:40:00,187.65,187.74,187.62,187.71,15720.0,164.3289,164.4077,164.3026,164.3814,15720.0
2017-04-24 12:50:00,187.71,187.98,187.71,187.98,9851.0,164.3814,164.6179,164.3814,164.6179,9851.0
2017-04-24 13:00:00,187.98,188.0,187.75,187.8,18655.0,164.6179,164.6354,164.4164,164.4602,18655.0
2017-04-24 13:10:00,187.71,187.88,187.69,187.82,11198.0,164.3814,164.5303,164.3639,164.4777,11198.0
2017-04-24 13:20:00,187.85,187.88,187.68,187.77,14112.0,164.504,164.5303,164.3551,164.434,14112.0
2017-04-24 13:30:00,187.8,187.88,187.76,187.86,12906.0,164.4602,164.5303,164.4252,164.5128,12906.0
2017-04-24 13:40:00,187.83,187.85,187.69,187.75,12641.0,164.4865,164.504,164.3639,164.4164,12641.0
2017-04-24 13:50:00,187.76,187.93,187.64,187.93,11860.0,164.4252,164.5741,164.3201,164.5741,11860.0
2017-04-24 14:00:00,187.89,188.07,187.89,188.07,19084.0,164.539,164.6967,164.539,164.6967,19084.0
2017-04-24 14:10:00,188.07,188.23,187.96,188.17,18813.0,164.6967,164.8368,164.6003,164.7842,18813.0
2017-04-24 14:20:00,188.23,188.38,188.2,188.32,12943.0,164.8368,164.9681,164.8105,164.9156,12943.0
2017-04-24 14:30:00,188.35,188.38,188.17,188.27,28412.0,164.9419,164.9681,164.7842,164.8718,28412.0
2017-04-24 14:40:00,188.3,188.38,188.23,188.27,35424.0,164.8981,164.9681,164.8368,164.8718,35424.0
2017-04-24 14:50:00,188.27,188.38,188.04,188.31,36355.0,164.8718,164.9681,164.6704,164.9068,36355.0
2017-04-24 15:00:00,188.31,188.65,188.29,188.63,26418.0,164.9068,165.2046,164.8893,165.1871,26418.0
2017-04-24 15:10:00,188.62,188.65,188.49,188.49,21079.0,165.1783,165.2046,165.0645,165.0645,21079.0
2017-04-24 15:20:00,188.5,188.66,188.45,188.51,38511.0,165.0732,165.2133,165.0294,165.082,38511.0
2017-04-24 15:30:00,188.53,188.55,188.36,188.44,37124.0,165.0995,165.117,164.9506,165.0207,37124.0
2017-04-24 15:40:00,188.43,188.52,188.33,188.46,74331.0,165.0119,165.0907,164.9244,165.0382,74331.0
2017-04-24 15:50:00,188.47,188.64,188.28,188.53,169645.0,165.047,165.1958,164.8806,165.0995,169645.0
2017-04-25 09:30:00,189.2,189.22,188.6,188.9,44821.0,165.6862,165.7037,165.1608,165.4235,44821.0
2017-04-25 09:40:00,189.03,189.11,188.88,189.08,12587.0,165.5374,165.6074,165.406,165.5811,12587.0
2017-04-25 09:50:00,189.03,189.34,188.97,189.27,16870.0,165.5374,165.8088,165.4848,165.7475,16870.0
2017-04-25 10:00:00,189.26,189.9,189.22,189.87,17632.0,165.7388,166.2992,165.7037,166.273,17632.0
2017-04-25 10:10:00,189.79,189.95,189.79,189.89,13560.0,166.2029,166.343,166.2029,166.2905,13560.0
2017-04-25 10:20:00,189.86,190.0,189.81,189.94,12325.0,166.2642,166.3868,166.2204,166.3343,12325.0
2017-04-25 10:30:00,189.96,190.56,189.95,190.45,42354.0,166.3518,166.8772,166.343,166.7809,42354.0
2017-04-25 10:40:00,190.43,190.59,190.32,190.38,23397.0,166.7634,166.9035,166.667,166.7196,23397.0
2017-04-25 10:50:00,190.35,190.39,189.73,189.74,16330.0,166.6933,166.7283,166.1504,166.1591,16330.0
2017-04-25 11:00:00,189.71,189.83,189.65,189.66,8383.0,166.1329,166.2379,166.0803,166.0891,8383.0
2017-04-25 11:10:00,189.62,189.74,189.62,189.7,18378.0,166.054,166.1591,166.054,166.1241,18378.0
2017-04-25 11:20:00,189.66,189.7,189.24,189.31,9984.0,166.0891,166.1241,165.7213,165.7826,9984.0
2017-04-25 11:30:00,189.35,189.38,189.19,189.24,11365.0,165.8176,165.8439,165.6775,165.7213,11365.0
2017-04-25 11:40:00,189.2,189.31,189.06,189.17,9696.0,165.6862,165.7826,165.5636,165.66,9696.0
2017-04-25 11:50:00,189.16,189.25,189.11,189.24,9918.0,165.6512,165.73,165.6074,165.7213,9918.0
2017-04-25 12:00:00,189.21,189.25,189.13,189.16,7162.0,165.695,165.73,165.6249,165.6512,7162.0
2017-04-25 12:10:00,189.22,189.23,189.02,189.06,10550.0,165.7037,165.7125,165.5286,165.5636,10550.0
2017-04-25 12:20:00,189.04,189.08,188.96,189.01,11592.0,165.5461,165.5811,165.4761,165.5198,11592.0
2017-04-25 12:30:00,188.99,189.02,188.77,188.91,11082.0,165.5023,165.5286,165.3097,165.4323,11082.0
2017-04-25 12:40:00,188.93,189.14,188.9,189.11,10473.0,165.4498,165.6337,165.4235,165.6074,10473.0
2017-04-25 12:50:00,189.14,189.19,189.03,189.08,11427.0,165.6337,165.6775,165.5374,165.5811,11427.0
2017-04-25 13:00:00,189.03,189.21,189.0,189.03,19749.0,165.5374,165.695,165.5111,165.5374,19749.0
2017-04-25 13:10:00,189.02,189.09,188.93,188.98,12598.0,165.5286,165.5899,165.4498,165.4936,12598.0
2017-04-25 13:20:00,189.03,189.08,188.73,188.75,16880.0,165.5374,165.5811,165.2746,165.2922,16880.0
2017-04-25 13:30:00,188.75,188.91,188.61,188.9,18843.0,165.2922,165.4323,165.1696,165.4235,18843.0
2017-04-25 13:40:00,188.86,188.95,188.76,188.84,9093.0,165.3885,165.4673,165.3009,165.371,9093.0
2017-04-25 13:50:00,188.89,188.94,188.81,188.92,21880.0,165.4148,165.4585,165.3447,165.441,21880.0
2017-04-25 14:00:00,189.0,189.21,188.95,189.21,11458.0,165.5111,165.695,165.4673,165.695,11458.0
2017-04-25 14:10:00,189.22,189.29,189.13,189.27,13902.0,165.7037,165.7651,165.6249,165.7475,13902.0
2017-04-25 14:20:00,189.26,189.29,188.99,189.14,14582.0,165.7388,165.7651,165.5023,165.6337,14582.0
2017-04-25 14:30:00,189.14,189.21,189.04,189.18,27453.0,165.6337,165.695,165.5461,165.6687,27453.0
2017-04-25 14:40:00,189.18,189.22,189.08,189.21,24603.0,165.6687,165.7037,165.5811,165.695,24603.0
2017-04-25 14:50:00,189.24,189.35,189.19,189.26,33035.0,165.7213,165.8176,165.6775,165.7388,33035.0
2017-04-25 15:00:00,189.21,189.5,189.21,189.5,34970.0,165.695,165.949,165.695,165.949,34970.0
2017-04-25 15:10:00,189.5,189.54,189.45,189.47,33209.0,165.949,165.984,165.9052,165.9227,33209.0
2017-04-25 15:20:00,189.47,189.52,189.33,189.38,28025.0,165.9227,165.9665,165.8001,165.8439,28025.0
2017-04-25 15:30:00,189.37,189.44,189.22,189.26,78230.0,165.8351,165.8964,165.7037,165.7388,78230.0
2017-04-25 15:40:00,189.26,189.34,188.93,189.02,114567.0,165.7388,165.8088,165.4498,165.5286,114567.0
2017-04-25 15:50:00,189.03,189.09,188.78,189.0,281691.0,165.5374,165.5899,165.3184,165.5111,281691.0
2017-04-26 09:30:00,189.06,189.34,188.63,188.73,28626.0,165.5636,165.8088,165.1871,165.2746,28626.0
2017-04-26 09:40:00,188.73,189.27,188.68,189.23,20690.0,165.2746,165.7475,165.2309,165.7125,20690.0
2017-04-26 09:50:00,189.24,189.47,189.24,189.42,30265.0,165.7213,165.9227,165.7213,165.8789,30265.0
2017-04-26 10:00:00,189.42,189.58,189.32,189.56,16532.0,165.8789,166.019,165.7913,166.0015,16532.0
2017-04-26 10:10:00,189.59,189.95,189.47,189.79,23875.0,166.0278,166.343,165.9227,166.2029,23875.0
2017-04-26 10:20:00,189.83,190.26,189.8,190.24,27003.0,166.2379,166.6145,166.2117,166.597,27003.0
2017-04-26 10:30:00,190.29,190.63,190.03,190.05,27270.0,166.6408,166.9385,166.4131,166.4306,27270.0
2017-04-26 10:40:00,190.06,190.42,190.05,190.42,26084.0,166.4394,166.7546,166.4306,166.7546,26084.0
2017-04-26 10:50:00,190.39,190.54,190.26,190.42,24070.0,166.7283,166.8597,166.6145,166.7546,24070.0
2017-04-26 11:00:00,190.45,190.49,190.28,190.29,14085.0,166.7809,166.8159,166.632,166.6408,14085.0
2017-04-26 11:10:00,190.28,190.4,190.16,190.22,35629.0,166.632,166.7371,166.5269,166.5795,35629.0
2017-04-26 11:20:00,190.22,190.92,190.2,190.89,67649.0,166.5795,167.1925,166.562,167.1662,67649.0
2017-04-26 11:30:00,190.88,191.06,190.53,190.53,21340.0,167.1574,167.3151,166.8509,166.8509,21340.0
2017-04-26 11:40:00,190.54,190.56,189.88,189.97,31436.0,166.8597,166.8772,166.2817,166.3605,31436.0
2017-04-26 11:50:00,189.88,190.22,189.85,190.14,28052.0,166.2817,166.5795,166.2555,166.5094,28052.0
2017-04-26 12:00:00,190.11,190.31,189.99,190.11,29178.0,166.4831,166.6583,166.3781,166.4831,29178.0
2017-04-26 12:10:00,190.11,190.49,190.11,190.47,28510.0,166.4831,166.8159,166.4831,166.7984,28510.0
2017-04-26 12:20:00,190.45,190.58,190.29,190.29,21021.0,166.7809,166.8947,166.6408,166.6408,21021.0
2017-04-26 12:30:00,190.25,190.34,190.03,190.17,14506.0,166.6057,166.6846,166.4131,166.5357,14506.0
2017-04-26 12:40:00,190.17,190.18,189.97,190.01,21209.0,166.5357,166.5444,166.3605,166.3956,21209.0
2017-04-26 12:50:00,190.0,190.33,190.0,190.21,15056.0,166.3868,166.6758,166.3868,166.5707,15056.0
2017-04-26 13:00:00,190.16,190.33,190.08,190.33,10390.0,166.5269,166.6758,166.4569,166.6758,10390.0
2017-04-26 13:10:00,190.26,190.33,190.1,190.1,6478.0,166.6145,166.6758,166.4744,166.4744,6478.0
2017-04-26 13:20:00,190.09,190.47,190.09,190.2,21236.0,166.4656,166.7984,166.4656,166.562,21236.0
2017-04-26 13:30:00,190.09,190.24,190.0,190.24,27806.0,166.4656,166.597,166.3868,166.597,27806.0
2017-04-26 13:40:00,190.24,190.46,189.83,189.9,29108.0,166.597,166.7896,166.2379,166.2992,29108.0
2017-04-26 13:50:00,189.91,190.28,189.9,189.99,10002.0,166.308,166.632,166.2992,166.3781,10002.0
2017-04-26 14:00:00,189.93,190.14,189.75,190.06,12861.0,166.3255,166.5094,166.1679,166.4394,12861.0
2017-04-26 14:10:00,190.13,190.37,190.09,190.11,8998.0,166.5007,166.7108,166.4656,166.4831,8998.0
2017-04-26 14:20:00,190.1,190.18,189.92,189.93,15260.0,166.4744,166.5444,166.3168,166.3255,15260.0
2017-04-26 14:30:00,189.97,190.18,189.86,189.87,32172.0,166.3605,166.5444,166.2642,166.273,32172.0
2017-04-26 14:40:00,189.9,190.14,189.87,190.14,12936.0,166.2992,166.5094,166.273,166.5094,12936.0
2017-04-26 14:50:00,190.07,190.14,189.92,189.99,11263.0,166.4481,166.5094,166.3168,166.3781,11263.0
2017-04-26 15:00:00,189.92,190.15,189.85,190.15,17562.0,166.3168,166.5182,166.2555,166.5182,17562.0
2017-04-26 15:10:00,190.12,190.15,190.05,190.07,22709.0,166.4919,166.5182,166.4306,166.4481,22709.0
2017-04-26 15:20:00,190.05,190.26,189.97,190.14,37786.0,166.4306,166.6145,166.3605,166.5094,37786.0
2017-04-26 15:30:00,190.13,190.2,189.79,189.79,44956.0,166.5007,166.562,166.2029,166.2029,44956.0
2017-04-26 15:40:00,189.76,189.9,189.69,189.73,65293.0,166.1766,166.2992,166.1153,166.1504,65293.0
2017-04-26 15:50:00,189.76,189.78,189.48,189.71,216258.0,166.1766,166.1942,165.9314,166.1329,216258.0
2017-04-27 09:30:00,190.0,190.0,189.01,189.06,48791.0,166.3868,166.3868,165.5198,165.5636,48791.0
2017-04-27 09:40:00,189.02,189.49,188.74,189.43,49552.0,165.5286,165.9402,165.2834,165.8877,49552.0
2017-04-27 09:50:00,189.5,190.07,189.49,190.07,70535.0,165.949,166.4481,165.9402,166.4481,70535.0
2017-04-27 10:00:00,190.06,190.88,190.06,190.83,41064.0,166.4394,167.1574,166.4394,167.1137,41064.0
2017-04-27 10:10:00,190.83,191.42,190.68,191.23,33210.0,167.1137,167.6303,166.9823,167.4639,33210.0
2017-04-27 10:20:00,191.16,191.41,191.02,191.4,53302.0,167.4026,167.6216,167.28,167.6128,53302.0
2017-04-27 10:30:00,191.33,191.46,191.14,191.27,38457.0,167.5515,167.6654,167.3851,167.499,38457.0
2017-04-27 10:40:00,191.23,191.62,191.2,191.22,44884.0,167.4639,167.8055,167.4377,167.4552,44884.0
2017-04-27 10:50:00,191.09,191.17,190.9,191.06,76990.0,167.3413,167.4114,167.175,167.3151,76990.0
2017-04-27 11:00:00,191.06,191.26,190.97,190.97,49642.0,167.3151,167.4902,167.2363,167.2363,49642.0
2017-04-27 11:10:00,190.92,191.78,190.8,191.69,68185.0,167.1925,167.9456,167.0874,167.8668,68185.0
2017-04-27 11:20:00,191.69,191.95,191.5,191.55,48624.0,167.8668,168.0945,167.7004,167.7442,48624.0
2017-04-27 11:30:00,191.59,191.87,191.58,191.78,7849.0,167.7792,168.0244,167.7704,167.9456,7849.0
2017-04-27 11:40:00,191.72,191.81,191.56,191.64,7915.0,167.893,167.9719,167.7529,167.823,7915.0
2017-04-27 11:50:00,191.61,191.61,191.2,191.46,27668.0,167.7967,167.7967,167.4377,167.6654,27668.0
2017-04-27 12:00:00,191.48,191.67,191.39,191.5,21277.0,167.6829,167.8493,167.6041,167.7004,21277.0
2017-04-27 12:10:00,191.5,191.52,191.38,191.51,9800.0,167.7004,167.7179,167.5953,167.7091,9800.0
2017-04-27 12:20:00,191.48,191.49,191.24,191.39,13204.0,167.6829,167.6916,167.4727,167.6041,13204.0
2017-04-27 12:30:00,191.39,191.58,191.33,191.45,11235.0,167.6041,167.7704,167.5515,167.6566,11235.0
2017-04-27 12:40:00,191.4,191.62,191.37,191.6,14515.0,167.6128,167.8055,167.5865,167.788,14515.0
2017-04-27 12:50:00,191.58,191.91,191.58,191.91,10648.0,167.7704,168.0594,167.7704,168.0594,10648.0
2017-04-27 13:00:00,191.86,192.05,191.72,191.78,17662.0,168.0157,168.182,167.893,167.9456,17662.0
2017-04-27 13:10:00,191.75,191.83,191.63,191.83,12477.0,167.9193,167.9894,167.8142,167.9894,12477.0
2017-04-27 13:20:00,191.86,191.93,191.8,191.85,9916.0,168.0157,168.077,167.9631,168.0069,9916.0
2017-04-27 13:30:00,191.83,191.89,191.59,191.71,24774.0,167.9894,168.0419,167.7792,167.8843,24774.0
2017-04-27 13:40:00,191.68,191.7,191.57,191.69,13216.0,167.858,167.8755,167.7617,167.8668,13216.0
2017-04-27 13:50:00,191.67,191.96,191.66,191.94,29095.0,167.8493,168.1032,167.8405,168.0857,29095.0
2017-04-27 14:00:00,191.92,192.02,191.89,191.96,17826.0,168.0682,168.1558,168.0419,168.1032,17826.0
2017-04-27 14:10:00,191.96,192.16,191.9,192.04,25778.0,168.1032,168.2784,168.0507,168.1733,25778.0
2017-04-27 14:20:00,192.01,192.15,192.0,192.08,26288.0,168.147,168.2696,168.1383,168.2083,26288.0
2017-04-27 14:30:00,192.09,192.31,192.07,192.27,17958.0,168.2171,168.4097,168.1996,168.3747,17958.0
2017-04-27 14:40:00,192.26,192.37,192.16,192.25,17695.0,168.3659,168.4623,168.2784,168.3572,17695.0
2017-04-27 14:50:00,192.24,192.24,192.0,192.0,32092.0,168.3484,168.3484,168.1383,168.1383,32092.0
2017-04-27 15:00:00,191.99,192.01,191.7,191.73,28639.0,168.1295,168.147,167.8755,167.9018,28639.0
2017-04-27 15:10:00,191.77,191.94,191.72,191.76,22350.0,167.9368,168.0857,167.893,167.9281,22350.0
2017-04-27 15:20:00,191.74,191.9,191.68,191.79,27462.0,167.9106,168.0507,167.858,167.9544,27462.0
2017-04-27 15:30:00,191.78,191.99,191.76,191.95,30745.0,167.9456,168.1295,167.9281,168.0945,30745.0
2017-04-27 15:40:00,191.94,192.04,191.7,191.73,54715.0,168.0857,168.1733,167.8755,167.9018,54715.0
2017-04-27 15:50:00,191.68,191.74,191.5,191.73,103846.0,167.858,167.9106,167.7004,167.9018,103846.0
2017-04-28 09:30:00,192.09,192.32,191.8,191.96,32591.0,168.2171,168.4185,167.9631,168.1032,32591.0
2017-04-28 09:40:00,191.98,192.15,191.75,191.94,14138.0,168.1207,168.2696,167.9193,168.0857,14138.0
2017-04-28 09:50:00,191.8,191.95,191.73,191.89,9959.0,167.9631,168.0945,167.9018,168.0419,9959.0
2017-04-28 10:00:00,191.79,191.94,191.46,191.46,47453.0,167.9544,168.0857,167.6654,167.6654,47453.0
2017-04-28 10:10:00,191.45,191.45,190.68,190.74,52395.0,167.6566,167.6566,166.9823,167.0348,52395.0
2017-04-28 10:20:00,190.7,190.86,190.64,190.86,14126.0,166.9998,167.1399,166.9473,167.1399,14126.0
2017-04-28 10:30:00,190.87,191.1,190.6,191.04,28309.0,167.1487,167.3501,166.9122,167.2976,28309.0
2017-04-28 10:40:00,191.09,191.35,190.96,191.06,18454.0,167.3413,167.569,167.2275,167.3151,18454.0
2017-04-28 10:50:00,191.01,191.32,191.01,191.17,18893.0,167.2713,167.5428,167.2713,167.4114,18893.0
2017-04-28 11:00:00,191.15,191.17,190.68,190.74,39550.0,167.3939,167.4114,166.9823,167.0348,39550.0
2017-04-28 11:10:00,190.72,190.76,190.61,190.66,15756.0,167.0173,167.0524,166.921,166.9648,15756.0
2017-04-28 11:20:00,190.64,190.81,190.64,190.65,24482.0,166.9473,167.0961,166.9473,166.956,24482.0
2017-04-28 11:30:00,190.63,190.98,190.63,190.86,26090.0,166.9385,167.245,166.9385,167.1399,26090.0
2017-04-28 11:40:00,190.83,191.08,190.81,191.07,20950.0,167.1137,167.3326,167.0961,167.3238,20950.0
2017-04-28 11:50:00,191.08,191.13,190.91,190.98,9582.0,167.3326,167.3764,167.1837,167.245,9582.0
2017-04-28 12:00:00,190.97,191.01,190.85,190.85,14738.0,167.2363,167.2713,167.1312,167.1312,14738.0
2017-04-28 12:10:00,190.86,190.91,190.76,190.76,9396.0,167.1399,167.1837,167.0524,167.0524,9396.0
2017-04-28 12:20:00,190.75,190.82,190.68,190.76,12564.0,167.0436,167.1049,166.9823,167.0524,12564.0
2017-04-28 12:30:00,190.74,190.75,190.63,190.68,9335.0,167.0348,167.0436,166.9385,166.9823,9335.0
2017-04-28 12:40:00,190.64,190.74,190.63,190.68,4707.0,166.9473,167.0348,166.9385,166.9823,4707.0
2017-04-28 12:50:00,190.65,190.65,190.39,190.48,31993.0,166.956,166.956,166.7283,166.8072,31993.0
2017-04-28 13:00:00,190.45,190.51,190.36,190.36,11964.0,166.7809,166.8334,166.7021,166.7021,11964.0
2017-04-28 13:10:00,190.36,190.36,189.87,189.87,21432.0,166.7021,166.7021,166.273,166.273,21432.0
2017-04-28 13:20:00,189.86,190.16,189.86,190.05,34910.0,166.2642,166.5269,166.2642,166.4306,34910.0
2017-04-28 13:30:00,190.06,190.09,189.91,190.01,8182.0,166.4394,166.4656,166.308,166.3956,8182.0
2017-04-28 13:40:00,190.01,190.01,189.52,189.54,10240.0,166.3956,166.3956,165.9665,165.984,10240.0
2017-04-28 13:50:00,189.56,189.58,189.07,189.11,32199.0,166.0015,166.019,165.5724,165.6074,32199.0
2017-04-28 14:00:00,189.14,189.24,188.99,189.01,25234.0,165.6337,165.7213,165.5023,165.5198,25234.0
2017-04-28 14:10:00,189.03,189.06,188.77,188.81,17722.0,165.5374,165.5636,165.3097,165.3447,17722.0
2017-04-28 14:20:00,188.82,189.19,188.82,189.08,14982.0,165.3535,165.6775,165.3535,165.5811,14982.0
2017-04-28 14:30:00,189.13,189.25,189.11,189.23,16717.0,165.6249,165.73,165.6074,165.7125,16717.0
2017-04-28 14:40:00,189.21,189.28,189.08,189.17,6575.0,165.695,165.7563,165.5811,165.66,6575.0
2017-04-28 14:50:00,189.17,189.24,189.07,189.15,22855.0,165.66,165.7213,165.5724,165.6424,22855.0
2017-04-28 15:00:00,189.15,189.39,189.08,189.39,16070.0,165.6424,165.8526,165.5811,165.8526,16070.0
2017-04-28 15:10:00,189.42,189.47,189.26,189.37,22252.0,165.8789,165.9227,165.7388,165.8351,22252.0
2017-04-28 15:20:00,189.35,189.97,189.18,189.94,68198.0,165.8176,166.3605,165.6687,166.3343,68198.0
2017-04-28 15:30:00,189.97,189.97,189.71,189.86,40901.0,166.3605,166.3605,166.1329,166.2642,40901.0
2017-04-28 15:40:00,189.86,189.86,189.72,189.83,42694.0,166.2642,166.2642,166.1416,166.2379,42694.0
2017-04-28 15:50:00,189.81,189.91,189.64,189.67,104448.0,166.2204,166.308,166.0716,166.0978,104448.0
2017-05-01 09:30:00,189.91,190.02,189.7,189.86,28394.0,166.308,166.4043,166.1241,166.2642,28394.0
2017-05-01 09:40:00,189.86,190.29,189.8,190.06,20050.0,166.2642,166.6408,166.2117,166.4394,20050.0
2017-05-01 09:50:00,190.05,190.15,189.91,190.11,9943.0,166.4306,166.5182,166.308,166.4831,9943.0
2017-05-01 10:00:00,190.02,190.02,189.46,189.51,25773.0,166.4043,166.4043,165.9139,165.9577,25773.0
2017-05-01 10:10:00,189.45,189.51,188.82,188.82,39936.0,165.9052,165.9577,165.3535,165.3535,39936.0
2017-05-01 10:20:00,188.82,189.01,188.42,189.01,19925.0,165.3535,165.5198,165.0032,165.5198,19925.0
2017-05-01 10:30:00,189.08,189.29,189.0,189.01,34898.0,165.5811,165.7651,165.5111,165.5198,34898.0
2017-05-01 10:40:00,189.09,189.17,188.87,189.0,26651.0,165.5899,165.66,165.3972,165.5111,26651.0
2017-05-01 10:50:00,189.04,189.07,188.82,189.0,18464.0,165.5461,165.5724,165.3535,165.5111,18464.0
2017-05-01 11:00:00,189.01,189.15,189.0,189.1,25213.0,165.5198,165.6424,165.5111,165.5987,25213.0
2017-05-01 11:10:00,189.08,189.42,189.06,189.35,31749.0,165.5811,165.8789,165.5636,165.8176,31749.0
2017-05-01 11:20:00,189.35,189.5,189.15,189.33,18861.0,165.8176,165.949,165.6424,165.8001,18861.0
2017-05-01 11:30:00,189.33,189.41,189.12,189.16,11838.0,165.8001,165.8701,165.6162,165.6512,11838.0
2017-05-01 11:40:00,189.17,189.35,189.15,189.29,11135.0,165.66,165.8176,165.6424,165.7651,11135.0
2017-05-01 11:50:00,189.24,189.48,189.24,189.48,13112.0,165.7213,165.9314,165.7213,165.9314,13112.0
2017-05-01 12:00:00,189.47,189.6,189.32,189.44,11278.0,165.9227,166.0365,165.7913,165.8964,11278.0
2017-05-01 12:10:00,189.4,189.51,189.33,189.36,16574.0,165.8614,165.9577,165.8001,165.8264,16574.0
2017-05-01 12:20:00,189.41,189.44,189.17,189.28,7846.0,165.8701,165.8964,165.66,165.7563,7846.0
2017-05-01 12:30:00,189.31,189.37,189.2,189.27,9077.0,165.7826,165.8351,165.6862,165.7475,9077.0
2017-05-01 12:40:00,189.26,189.34,189.17,189.19,12336.0,165.7388,165.8088,165.66,165.6775,12336.0
2017-05-01 12:50:00,189.19,189.28,188.84,188.99,16246.0,165.6775,165.7563,165.371,165.5023,16246.0
2017-05-01 13:00:00,188.99,189.1,188.9,188.95,7284.0,165.5023,165.5987,165.4235,165.4673,7284.0
2017-05-01 13:10:00,189.01,189.35,188.92,189.35,25101.0,165.5198,165.8176,165.441,165.8176,25101.0
2017-05-01 13:20:00,189.36,189.42,189.14,189.3,16876.0,165.8264,165.8789,165.6337,165.7738,16876.0
2017-05-01 13:30:00,189.35,189.42,189.25,189.26,9210.0,165.8176,165.8789,165.73,165.7388,9210.0
2017-05-01 13:40:00,189.29,189.48,189.23,189.48,14483.0,165.7651,165.9314,165.7125,165.9314,14483.0
2017-05-01 13:50:00,189.49,189.56,189.25,189.53,31325.0,165.9402,166.0015,165.73,165.9752,31325.0
2017-05-01 14:00:00,189.57,189.69,189.46,189.51,17209.0,166.0103,166.1153,165.9139,165.9577,17209.0
2017-05-01 14:10:00,189.56,189.78,189.48,189.74,13635.0,166.0015,166.1942,165.9314,166.1591,13635.0
2017-05-01 14:20:00,189.69,189.71,189.45,189.54,9245.0,166.1153,166.1329,165.9052,165.984,9245.0
2017-05-01 14:30:00,189.53,189.57,189.36,189.36,13303.0,165.9752,166.0103,165.8264,165.8264,13303.0
2017-05-01 14:40:00,189.37,189.49,189.28,189.34,29217.0,165.8351,165.9402,165.7563,165.8088,29217.0
2017-05-01 14:50:00,189.35,189.37,189.25,189.37,14943.0,165.8176,165.8351,165.73,165.8351,14943.0
2017-05-01 15:00:00,189.33,189.35,189.12,189.19,17880.0,165.8001,165.8176,165.6162,165.6775,17880.0
2017-05-01 15:10:00,189.22,189.26,189.12,189.12,34891.0,165.7037,165.7388,165.6162,165.6162,34891.0
2017-05-01 15:20:00,189.1,189.1,188.86,188.9,42967.0,165.5987,165.5987,165.3885,165.4235,42967.0
2017-05-01 15:30:00,188.92,189.18,188.7,188.88,66843.0,165.441,165.6687,165.2484,165.406,66843.0
2017-05-01 15:40:00,188.89,188.97,188.71,188.79,77822.0,165.4148,165.4848,165.2571,165.3272,77822.0
2017-05-01 15:50:00,188.78,188.82,188.16,188.29,156870.0,165.3184,165.3535,164.7755,164.8893,156870.0
2017-05-02 09:30:00,188.65,188.96,188.26,188.78,21989.0,165.2046,165.4761,164.8631,165.3184,21989.0
2017-05-02 09:40:00,188.67,188.74,188.24,188.53,26859.0,165.2221,165.2834,164.8455,165.0995,26859.0
2017-05-02 09:50:00,188.52,189.0,188.47,188.66,14848.0,165.0907,165.5111,165.047,165.2133,14848.0
2017-05-02 10:00:00,188.72,189.19,188.62,189.11,43146.0,165.2659,165.6775,165.1783,165.6074,43146.0
2017-05-02 10:10:00,189.07,189.37,188.82,189.37,21189.0,165.5724,165.8351,165.3535,165.8351,21189.0
2017-05-02 10:20:00,189.42,189.71,189.37,189.65,16742.0,165.8789,166.1329,165.8351,166.0803,16742.0
2017-05-02 10:30:00,189.61,189.74,189.44,189.67,15941.0,166.0453,166.1591,165.8964,166.0978,15941.0
2017-05-02 10:40:00,189.61,189.65,189.27,189.34,31154.0,166.0453,166.0803,165.7475,165.8088,31154.0
2017-05-02 10:50:00,189.39,189.42,189.11,189.11,13522.0,165.8526,165.8789,165.6074,165.6074,13522.0
2017-05-02 11:00:00,189.08,189.44,189.08,189.36,14433.0,165.5811,165.8964,165.5811,165.8264,14433.0
2017-05-02 11:10:00,189.4,189.49,189.32,189.47,11555.0,165.8614,165.9402,165.7913,165.9227,11555.0
2017-05-02 11:20:00,189.45,189.48,189.26,189.42,12954.0,165.9052,165.9314,165.7388,165.8789,12954.0
2017-05-02 11:30:00,189.39,189.48,189.22,189.48,20066.0,165.8526,165.9314,165.7037,165.9314,20066.0
2017-05-02 11:40:00,189.46,189.49,189.27,189.31,37424.0,165.9139,165.9402,165.7475,165.7826,37424.0
2017-05-02 11:50:00,189.29,189.31,188.93,189.07,17260.0,165.7651,165.7826,165.4498,165.5724,17260.0
2017-05-02 12:00:00,189.06,189.49,189.06,189.31,16347.0,165.5636,165.9402,165.5636,165.7826,16347.0
2017-05-02 12:10:00,189.27,189.4,189.15,189.38,22538.0,165.7475,165.8614,165.6424,165.8439,22538.0
2017-05-02 12:20:00,189.39,189.49,189.3,189.32,14303.0,165.8526,165.9402,165.7738,165.7913,14303.0
2017-05-02 12:30:00,189.34,189.42,189.28,189.32,10298.0,165.8088,165.8789,165.7563,165.7913,10298.0
2017-05-02 12:40:00,189.31,189.44,189.21,189.21,9469.0,165.7826,165.8964,165.695,165.695,9469.0
2017-05-02 12:50:00,189.18,189.33,189.17,189.32,11708.0,165.6687,165.8001,165.66,165.7913,11708.0
2017-05-02 13:00:00,189.3,189.3,189.14,189.14,7541.0,165.7738,165.7738,165.6337,165.6337,7541.0
2017-05-02 13:10:00,189.13,189.31,189.01,189.27,8594.0,165.6249,165.7826,165.5198,165.7475,8594.0
2017-05-02 13:20:00,189.29,189.32,189.12,189.19,10072.0,165.7651,165.7913,165.6162,165.6775,10072.0
2017-05-02 13:30:00,189.19,189.35,189.13,189.3,11678.0,165.6775,165.8176,165.6249,165.7738,11678.0
2017-05-02 13:40:00,189.28,189.28,189.0,189.03,12289.0,165.7563,165.7563,165.5111,165.5374,12289.0
2017-05-02 13:50:00,189.04,189.04,188.9,189.0,7075.0,165.5461,165.5461,165.4235,165.5111,7075.0
2017-05-02 14:00:00,188.97,189.2,188.92,189.08,18387.0,165.4848,165.6862,165.441,165.5811,18387.0
2017-05-02 14:10:00,189.09,189.18,189.08,189.12,15816.0,165.5899,165.6687,165.5811,165.6162,15816.0
2017-05-02 14:20:00,189.09,189.12,188.85,188.86,22783.0,165.5899,165.6162,165.3797,165.3885,22783.0
2017-05-02 14:30:00,188.89,188.95,188.69,188.69,14305.0,165.4148,165.4673,165.2396,165.2396,14305.0
2017-05-02 14:40:00,188.68,188.9,188.68,188.83,7511.0,165.2309,165.4235,165.2309,165.3622,7511.0
2017-05-02 14:50:00,188.77,188.82,188.67,188.74,12843.0,165.3097,165.3535,165.2221,165.2834,12843.0
2017-05-02 15:00:00,188.74,189.13,188.74,189.1,29590.0,165.2834,165.6249,165.2834,165.5987,29590.0
2017-05-02 15:10:00,189.07,189.25,189.07,189.14,23312.0,165.5724,165.73,165.5724,165.6337,23312.0
2017-05-02 15:20:00,189.14,189.16,188.67,188.73,35381.0,165.6337,165.6512,165.2221,165.2746,35381.0
2017-05-02 15:30:00,188.7,188.96,188.69,188.91,48399.0,165.2484,165.4761,165.2396,165.4323,48399.0
2017-05-02 15:40:00,188.91,189.04,188.59,189.04,69507.0,165.4323,165.5461,165.152,165.5461,69507.0
2017-05-02 15:50:00,189.07,189.19,188.86,189.05,93008.0,165.5724,165.6775,165.3885,165.5549,93008.0
2017-05-03 09:30:00,189.04,189.29,188.83,189.18,28570.0,165.5461,165.7651,165.3622,165.6687,28570.0
2017-05-03 09:40:00,189.26,189.5,189.11,189.14,9623.0,165.7388,165.949,165.6074,165.6337,9623.0
2017-05-03 09:50:00,189.15,189.2,189.01,189.02,11885.0,165.6424,165.6862,165.5198,165.5286,11885.0
2017-05-03 10:00:00,189.08,189.25,188.63,188.66,17457.0,165.5811,165.73,165.1871,165.2133,17457.0
2017-05-03 10:10:00,188.72,189.02,188.63,188.94,12579.0,165.2659,165.5286,165.1871,165.4585,12579.0
2017-05-03 10:20:00,188.95,189.52,188.89,189.46,25168.0,165.4673,165.9665,165.4148,165.9139,25168.0
2017-05-03 10:30:00,189.42,189.52,188.89,189.06,26362.0,165.8789,165.9665,165.4148,165.5636,26362.0
2017-05-03 10:40:00,189.09,189.09,188.68,188.77,10826.0,165.5899,165.5899,165.2309,165.3097,10826.0
2017-05-03 10:50:00,188.76,188.82,188.45,188.54,24897.0,165.3009,165.3535,165.0294,165.1083,24897.0
2017-05-03 11:00:00,188.59,188.82,188.54,188.77,13550.0,165.152,165.3535,165.1083,165.3097,13550.0
2017-05-03 11:10:00,188.82,188.93,188.76,188.93,10789.0,165.3535,165.4498,165.3009,165.4498,10789.0
2017-05-03 11:20:00,188.85,189.06,188.79,188.91,10218.0,165.3797,165.5636,165.3272,165.4323,10218.0
2017-05-03 11:30:00,188.92,189.14,188.81,189.02,7333.0,165.441,165.6337,165.3447,165.5286,7333.0
2017-05-03 11:40:00,189.02,189.12,188.71,189.1,9115.0,165.5286,165.6162,165.2571,165.5987,9115.0
2017-05-03 11:50:00,189.17,189.26,188.97,189.06,6325.0,165.66,165.7388,165.4848,165.5636,6325.0
2017-05-03 12:00:00,189.08,189.16,188.91,189.05,4639.0,165.5811,165.6512,165.4323,165.5549,4639.0
2017-05-03 12:10:00,188.98,189.19,188.91,189.19,4387.0,165.4936,165.6775,165.4323,165.6775,4387.0
2017-05-03 12:20:00,189.16,189.24,189.05,189.24,7118.0,165.6512,165.7213,165.5549,165.7213,7118.0
2017-05-03 12:30:00,189.14,189.28,189.08,189.16,7067.0,165.6337,165.7563,165.5811,165.6512,7067.0
2017-05-03 12:40:00,189.16,189.21,188.94,189.13,6801.0,165.6512,165.695,165.4585,165.6249,6801.0
2017-05-03 12:50:00,189.1,189.32,189.1,189.3,3600.0,165.5987,165.7913,165.5987,165.7738,3600.0
2017-05-03 13:00:00,189.27,189.48,189.27,189.43,16534.0,165.7475,165.9314,165.7475,165.8877,16534.0
2017-05-03 13:10:00,189.46,189.66,189.45,189.54,13065.0,165.9139,166.0891,165.9052,165.984,13065.0
2017-05-03 13:20:00,189.54,189.68,189.43,189.48,13336.0,165.984,166.1066,165.8877,165.9314,13336.0
2017-05-03 13:30:00,189.48,189.51,189.34,189.4,5350.0,165.9314,165.9577,165.8088,165.8614,5350.0
2017-05-03 13:40:00,189.33,189.52,189.33,189.5,8240.0,165.8001,165.9665,165.8001,165.949,8240.0
2017-05-03 13:50:00,189.49,189.72,189.48,189.72,5749.0,165.9402,166.1416,165.9314,166.1416,5749.0
2017-05-03 14:00:00,189.73,189.97,189.64,189.9,9947.0,166.1504,166.3605,166.0716,166.2992,9947.0
2017-05-03 14:10:00,189.86,189.92,189.49,189.63,16703.0,166.2642,166.3168,165.9402,166.0628,16703.0
2017-05-03 14:20:00,189.62,189.85,189.62,189.8,9324.0,166.054,166.2555,166.054,166.2117,9324.0
2017-05-03 14:30:00,189.8,189.89,189.69,189.79,8991.0,166.2117,166.2905,166.1153,166.2029,8991.0
2017-05-03 14:40:00,189.83,189.95,189.8,189.94,9552.0,166.2379,166.343,166.2117,166.3343,9552.0
2017-05-03 14:50:00,189.96,190.07,189.93,189.99,12492.0,166.3518,166.4481,166.3255,166.3781,12492.0
2017-05-03 15:00:00,189.99,190.12,189.85,189.87,14717.0,166.3781,166.4919,166.2555,166.273,14717.0
2017-05-03 15:10:00,189.87,189.94,189.83,189.91,16274.0,166.273,166.3343,166.2379,166.308,16274.0
2017-05-03 15:20:00,189.89,189.99,189.74,189.79,17274.0,166.2905,166.3781,166.1591,166.2029,17274.0
2017-05-03 15:30:00,189.79,189.85,189.71,189.72,24968.0,166.2029,166.2555,166.1329,166.1416,24968.0
2017-05-03 15:40:00,189.71,189.94,189.69,189.93,27645.0,166.1329,166.3343,166.1153,166.3255,27645.0
2017-05-03 15:50:00,189.93,190.05,189.81,189.86,60283.0,166.3255,166.4306,166.2204,166.2642,60283.0
2017-05-04 09:30:00,190.37,191.06,190.1,190.67,36168.0,166.7108,167.3151,166.4744,166.9735,36168.0
2017-05-04 09:40:00,190.67,190.86,190.14,190.35,51775.0,166.9735,167.1399,166.5094,166.6933,51775.0
2017-05-04 09:50:00,190.32,190.33,189.88,190.31,30777.0,166.667,166.6758,166.2817,166.6583,30777.0
2017-05-04 10:00:00,190.23,190.25,189.88,190.18,34351.0,166.5882,166.6057,166.2817,166.5444,34351.0
2017-05-04 10:10:00,190.12,190.69,190.11,190.53,34633.0,166.4919,166.9911,166.4831,166.8509,34633.0
2017-05-04 10:20:00,190.54,190.91,190.49,190.8,20911.0,166.8597,167.1837,166.8159,167.0874,20911.0
2017-05-04 10:30:00,190.75,190.94,190.56,190.63,41853.0,167.0436,167.21,166.8772,166.9385,41853.0
2017-05-04 10:40:00,190.6,190.81,190.57,190.65,26643.0,166.9122,167.0961,166.886,166.956,26643.0
2017-05-04 10:50:00,190.67,190.71,190.55,190.63,20692.0,166.9735,167.0086,166.8685,166.9385,20692.0
2017-05-04 11:00:00,190.62,190.97,190.61,190.79,21026.0,166.9298,167.2363,166.921,167.0786,21026.0
2017-05-04 11:10:00,190.76,190.8,190.5,190.8,24702.0,167.0524,167.0874,166.8247,167.0874,24702.0
2017-05-04 11:20:00,190.75,190.81,190.58,190.62,22959.0,167.0436,167.0961,166.8947,166.9298,22959.0
2017-05-04 11:30:00,190.69,190.94,190.61,190.89,17483.0,166.9911,167.21,166.921,167.1662,17483.0
2017-05-04 11:40:00,190.89,190.91,190.73,190.85,17658.0,167.1662,167.1837,167.0261,167.1312,17658.0
2017-05-04 11:50:00,190.81,190.9,190.55,190.62,14110.0,167.0961,167.175,166.8685,166.9298,14110.0
2017-05-04 12:00:00,190.6,190.69,190.38,190.55,23453.0,166.9122,166.9911,166.7196,166.8685,23453.0
2017-05-04 12:10:00,190.55,190.7,190.45,190.51,26849.0,166.8685,166.9998,166.7809,166.8334,26849.0
2017-05-04 12:20:00,190.55,190.79,190.51,190.71,14716.0,166.8685,167.0786,166.8334,167.0086,14716.0
2017-05-04 12:30:00,190.71,190.73,190.52,190.69,10472.0,167.0086,167.0261,166.8422,166.9911,10472.0
2017-05-04 12:40:00,190.69,190.75,190.58,190.75,15627.0,166.9911,167.0436,166.8947,167.0436,15627.0
2017-05-04 12:50:00,190.71,191.14,190.7,191.09,59236.0,167.0086,167.3851,166.9998,167.3413,59236.0
2017-05-04 13:00:00,191.11,191.23,191.01,191.12,14451.0,167.3589,167.4639,167.2713,167.3676,14451.0
2017-05-04 13:10:00,191.13,191.17,190.89,190.96,16930.0,167.3764,167.4114,167.1662,167.2275,16930.0
2017-05-04 13:20:00,190.89,191.03,190.77,190.77,17058.0,167.1662,167.2888,167.0611,167.0611,17058.0
2017-05-04 13:30:00,190.73,190.97,190.67,190.89,19829.0,167.0261,167.2363,166.9735,167.1662,19829.0
2017-05-04 13:40:00,190.91,191.12,190.86,191.12,8819.0,167.1837,167.3676,167.1399,167.3676,8819.0
2017-05-04 13:50:00,191.17,191.17,190.85,190.9,10118.0,167.4114,167.4114,167.1312,167.175,10118.0
2017-05-04 14:00:00,190.85,191.1,190.85,190.95,12346.0,167.1312,167.3501,167.1312,167.2187,12346.0
2017-05-04 14:10:00,190.93,190.93,190.66,190.74,12136.0,167.2012,167.2012,166.9648,167.0348,12136.0
2017-05-04 14:20:00,190.69,190.95,190.53,190.87,13845.0,166.9911,167.2187,166.8509,167.1487,13845.0
2017-05-04 14:30:00,190.86,190.92,190.81,190.9,13476.0,167.1399,167.1925,167.0961,167.175,13476.0
2017-05-04 14:40:00,190.9,191.08,190.87,191.05,14795.0,167.175,167.3326,167.1487,167.3063,14795.0
2017-05-04 14:50:00,191.05,191.07,190.88,190.91,15417.0,167.3063,167.3238,167.1574,167.1837,15417.0
2017-05-04 15:00:00,190.88,191.04,190.82,190.98,15073.0,167.1574,167.2976,167.1049,167.245,15073.0
2017-05-04 15:10:00,190.94,190.98,190.86,190.91,10920.0,167.21,167.245,167.1399,167.1837,10920.0
2017-05-04 15:20:00,190.94,191.09,190.87,190.98,22650.0,167.21,167.3413,167.1487,167.245,22650.0
2017-05-04 15:30:00,190.97,191.1,190.94,191.01,33824.0,167.2363,167.3501,167.21,167.2713,33824.0
2017-05-04 15:40:00,191.0,191.03,190.85,190.86,45262.0,167.2625,167.2888,167.1312,167.1399,45262.0
2017-05-04 15:50:00,190.87,191.2,190.87,191.19,89295.0,167.1487,167.4377,167.1487,167.4289,89295.0
2017-05-05 09:30:00,191.51,191.67,191.01,191.29,18819.0,167.7091,167.8493,167.2713,167.5165,18819.0
2017-05-05 09:40:00,191.28,191.53,191.09,191.48,11216.0,167.5077,167.7267,167.3413,167.6829,11216.0
2017-05-05 09:50:00,191.45,191.69,191.45,191.49,15978.0,167.6566,167.8668,167.6566,167.6916,15978.0
2017-05-05 10:00:00,191.54,191.81,191.54,191.72,13869.0,167.7354,167.9719,167.7354,167.893,13869.0
2017-05-05 10:10:00,191.71,191.75,191.43,191.45,21531.0,167.8843,167.9193,167.6391,167.6566,21531.0
2017-05-05 10:20:00,191.44,191.45,190.98,191.11,42644.0,167.6478,167.6566,167.245,167.3589,42644.0
2017-05-05 10:30:00,191.09,191.09,190.73,190.86,17997.0,167.3413,167.3413,167.0261,167.1399,17997.0
2017-05-05 10:40:00,190.83,190.97,190.76,190.93,15466.0,167.1137,167.2363,167.0524,167.2012,15466.0
2017-05-05 10:50:00,190.93,191.24,190.9,191.24,16618.0,167.2012,167.4727,167.175,167.4727,16618.0
2017-05-05 11:00:00,191.18,191.38,191.17,191.26,9453.0,167.4202,167.5953,167.4114,167.4902,9453.0
2017-05-05 11:10:00,191.28,191.5,191.15,191.37,14578.0,167.5077,167.7004,167.3939,167.5865,14578.0
2017-05-05 11:20:00,191.39,191.52,191.31,191.33,8482.0,167.6041,167.7179,167.534,167.5515,8482.0
2017-05-05 11:30:00,191.41,191.47,191.24,191.36,13206.0,167.6216,167.6741,167.4727,167.5778,13206.0
2017-05-05 11:40:00,191.4,191.49,191.24,191.42,31947.0,167.6128,167.6916,167.4727,167.6303,31947.0
2017-05-05 11:50:00,191.49,191.65,191.41,191.61,18947.0,167.6916,167.8317,167.6216,167.7967,18947.0
2017-05-05 12:00:00,191.57,191.76,191.57,191.76,9923.0,167.7617,167.9281,167.7617,167.9281,9923.0
2017-05-05 12:10:00,191.69,191.75,191.63,191.73,8700.0,167.8668,167.9193,167.8142,167.9018,8700.0
2017-05-05 12:20:00,191.73,191.79,191.69,191.74,9410.0,167.9018,167.9544,167.8668,167.9106,9410.0
2017-05-05 12:30:00,191.72,191.75,191.49,191.61,13280.0,167.893,167.9193,167.6916,167.7967,13280.0
2017-05-05 12:40:00,191.65,191.78,191.61,191.71,8396.0,167.8317,167.9456,167.7967,167.8843,8396.0
2017-05-05 12:50:00,191.72,191.83,191.68,191.83,37012.0,167.893,167.9894,167.858,167.9894,37012.0
2017-05-05 13:00:00,191.78,191.89,191.75,191.86,10798.0,167.9456,168.0419,167.9193,168.0157,10798.0
2017-05-05 13:10:00,191.87,191.99,191.87,191.9,30997.0,168.0244,168.1295,168.0244,168.0507,30997.0
2017-05-05 13:20:00,191.9,192.11,191.9,192.11,13960.0,168.0507,168.2346,168.0507,168.2346,13960.0
2017-05-05 13:30:00,192.13,192.35,192.08,192.31,26900.0,168.2521,168.4448,168.2083,168.4097,26900.0
2017-05-05 13:40:00,192.32,192.61,192.32,192.61,20235.0,168.4185,168.6724,168.4185,168.6724,20235.0
2017-05-05 13:50:00,192.59,192.75,192.53,192.68,10967.0,168.6549,168.795,168.6024,168.7337,10967.0
2017-05-05 14:00:00,192.64,192.8,192.63,192.73,11438.0,168.6987,168.8388,168.69,168.7775,11438.0
2017-05-05 14:10:00,192.71,192.74,192.6,192.63,10215.0,168.76,168.7863,168.6637,168.69,10215.0
2017-05-05 14:20:00,192.61,192.62,192.5,192.5,9863.0,168.6724,168.6812,168.5761,168.5761,9863.0
2017-05-05 14:30:00,192.51,192.54,192.4,192.45,7949.0,168.5849,168.6111,168.4885,168.5323,7949.0
2017-05-05 14:40:00,192.41,192.46,192.29,192.42,9619.0,168.4973,168.5411,168.3922,168.5061,9619.0
2017-05-05 14:50:00,192.4,192.44,192.27,192.29,6727.0,168.4885,168.5236,168.3747,168.3922,6727.0
2017-05-05 15:00:00,192.29,192.36,192.16,192.31,12714.0,168.3922,168.4535,168.2784,168.4097,12714.0
2017-05-05 15:10:00,192.29,192.36,192.25,192.33,11732.0,168.3922,168.4535,168.3572,168.4272,11732.0
2017-05-05 15:20:00,192.29,192.3,192.18,192.18,16214.0,168.3922,168.401,168.2959,168.2959,16214.0
2017-05-05 15:30:00,192.2,192.28,192.16,192.22,19841.0,168.3134,168.3835,168.2784,168.3309,19841.0
2017-05-05 15:40:00,192.22,192.33,192.16,192.2,33863.0,168.3309,168.4272,168.2784,168.3134,33863.0
2017-05-05 15:50:00,192.21,192.54,192.14,192.47,126404.0,168.3222,168.6111,168.2609,168.5498,126404.0
2017-05-08 09:30:00,192.12,192.12,191.57,191.79,24029.0,168.2433,168.2433,167.7617,167.9544,24029.0
2017-05-08 09:40:00,191.83,191.91,191.34,191.46,15040.0,167.9894,168.0594,167.5603,167.6654,15040.0
2017-05-08 09:50:00,191.45,191.67,191.4,191.67,20453.0,167.6566,167.8493,167.6128,167.8493,20453.0
2017-05-08 10:00:00,191.62,191.84,191.5,191.84,15692.0,167.8055,167.9981,167.7004,167.9981,15692.0
2017-05-08 10:10:00,191.78,191.78,191.54,191.6,13963.0,167.9456,167.9456,167.7354,167.788,13963.0
2017-05-08 10:20:00,191.58,191.63,191.46,191.51,10889.0,167.7704,167.8142,167.6654,167.7091,10889.0
2017-05-08 10:30:00,191.58,191.82,191.5,191.82,13232.0,167.7704,167.9806,167.7004,167.9806,13232.0
2017-05-08 10:40:00,191.84,192.07,191.74,191.78,23171.0,167.9981,168.1996,167.9106,167.9456,23171.0
2017-05-08 10:50:00,191.82,191.82,191.55,191.62,9722.0,167.9806,167.9806,167.7442,167.8055,9722.0
2017-05-08 11:00:00,191.58,191.7,191.35,191.35,15464.0,167.7704,167.8755,167.569,167.569,15464.0
2017-05-08 11:10:00,191.31,191.39,191.19,191.37,7274.0,167.534,167.6041,167.4289,167.5865,7274.0
2017-05-08 11:20:00,191.36,191.36,191.1,191.34,10745.0,167.5778,167.5778,167.3501,167.5603,10745.0
2017-05-08 11:30:00,191.29,191.5,191.24,191.41,10650.0,167.5165,167.7004,167.4727,167.6216,10650.0
2017-05-08 11:40:00,191.45,191.49,191.06,191.25,27455.0,167.6566,167.6916,167.3151,167.4815,27455.0
2017-05-08 11:50:00,191.25,191.52,191.19,191.38,58476.0,167.4815,167.7179,167.4289,167.5953,58476.0
2017-05-08 12:00:00,191.34,191.34,191.07,191.24,6450.0,167.5603,167.5603,167.3238,167.4727,6450.0
2017-05-08 12:10:00,191.3,191.34,191.08,191.15,8357.0,167.5252,167.5603,167.3326,167.3939,8357.0
2017-05-08 12:20:00,191.14,191.19,190.9,190.9,11259.0,167.3851,167.4289,167.175,167.175,11259.0
2017-05-08 12:30:00,190.92,191.1,190.92,191.02,28165.0,167.1925,167.3501,167.1925,167.28,28165.0
2017-05-08 12:40:00,191.02,191.09,190.94,191.0,11928.0,167.28,167.3413,167.21,167.2625,11928.0
2017-05-08 12:50:00,190.99,191.04,190.96,190.98,6655.0,167.2538,167.2976,167.2275,167.245,6655.0
2017-05-08 13:00:00,190.97,191.13,190.97,191.03,9367.0,167.2363,167.3764,167.2363,167.2888,9367.0
2017-05-08 13:10:00,191.02,191.02,190.89,190.97,6972.0,167.28,167.28,167.1662,167.2363,6972.0
2017-05-08 13:20:00,191.0,191.01,190.88,190.97,4651.0,167.2625,167.2713,167.1574,167.2363,4651.0
2017-05-08 13:30:00,190.97,191.24,190.96,191.16,6350.0,167.2363,167.4727,167.2275,167.4026,6350.0
2017-05-08 13:40:00,191.24,191.24,191.03,191.06,9622.0,167.4727,167.4727,167.2888,167.3151,9622.0
2017-05-08 13:50:00,191.13,191.34,191.05,191.17,7970.0,167.3764,167.5603,167.3063,167.4114,7970.0
2017-05-08 14:00:00,191.15,191.28,191.1,191.24,7679.0,167.3939,167.5077,167.3501,167.4727,7679.0
2017-05-08 14:10:00,191.25,191.31,191.13,191.21,7951.0,167.4815,167.534,167.3764,167.4464,7951.0
2017-05-08 14:20:00,191.21,191.34,191.17,191.26,6363.0,167.4464,167.5603,167.4114,167.4902,6363.0
2017-05-08 14:30:00,191.27,191.3,191.17,191.24,8650.0,167.499,167.5252,167.4114,167.4727,8650.0
2017-05-08 14:40:00,191.25,191.27,191.15,191.21,11896.0,167.4815,167.499,167.3939,167.4464,11896.0
2017-05-08 14:50:00,191.19,191.22,191.11,191.21,11553.0,167.4289,167.4552,167.3589,167.4464,11553.0
2017-05-08 15:00:00,191.23,191.26,191.16,191.22,22621.0,167.4639,167.4902,167.4026,167.4552,22621.0
2017-05-08 15:10:00,191.22,191.23,191.04,191.04,16114.0,167.4552,167.4639,167.2976,167.2976,16114.0
2017-05-08 15:20:00,191.04,191.08,190.86,191.03,24497.0,167.2976,167.3326,167.1399,167.2888,24497.0
2017-05-08 15:30:00,191.03,191.07,190.86,190.99,25893.0,167.2888,167.3238,167.1399,167.2538,25893.0
2017-05-08 15:40:00,191.0,191.02,190.82,190.87,42342.0,167.2625,167.28,167.1049,167.1487,42342.0
2017-05-08 15:50:00,190.88,191.08,190.88,191.0,121230.0,167.1574,167.3326,167.1574,167.2625,121230.0
2017-05-09 09:30:00,191.42,191.51,190.91,191.0,18948.0,167.6303,167.7091,167.1837,167.2625,18948.0
2017-05-09 09:40:00,191.12,191.62,191.03,191.32,16610.0,167.3676,167.8055,167.2888,167.5428,16610.0
2017-05-09 09:50:00,191.32,191.32,190.92,191.02,13336.0,167.5428,167.5428,167.1925,167.28,13336.0
2017-05-09 10:00:00,191.02,191.32,190.95,191.08,18700.0,167.28,167.5428,167.2187,167.3326,18700.0
2017-05-09 10:10:00,191.07,191.12,190.93,191.02,20993.0,167.3238,167.3676,167.2012,167.28,20993.0
2017-05-09 10:20:00,191.07,191.22,191.04,191.09,17145.0,167.3238,167.4552,167.2976,167.3413,17145.0
2017-05-09 10:30:00,191.09,191.18,191.02,191.1,20326.0,167.3413,167.4202,167.28,167.3501,20326.0
2017-05-09 10:40:00,191.12,191.2,191.0,191.05,14989.0,167.3676,167.4377,167.2625,167.3063,14989.0
2017-05-09 10:50:00,191.04,191.18,191.02,191.15,14886.0,167.2976,167.4202,167.28,167.3939,14886.0
2017-05-09 11:00:00,191.15,191.29,191.11,191.11,11539.0,167.3939,167.5165,167.3589,167.3589,11539.0
2017-05-09 11:10:00,191.16,191.27,190.99,190.99,13880.0,167.4026,167.499,167.2538,167.2538,13880.0
2017-05-09 11:20:00,190.98,190.98,190.57,190.59,33226.0,167.245,167.245,166.886,166.9035,33226.0
2017-05-09 11:30:00,190.62,190.72,190.48,190.72,19306.0,166.9298,167.0173,166.8072,167.0173,19306.0
2017-05-09 11:40:00,190.69,190.92,190.69,190.92,12914.0,166.9911,167.1925,166.9911,167.1925,12914.0
2017-05-09 11:50:00,190.87,190.96,190.81,190.95,9100.0,167.1487,167.2275,167.0961,167.2187,9100.0
2017-05-09 12:00:00,190.97,191.06,190.92,190.95,12391.0,167.2363,167.3151,167.1925,167.2187,12391.0
2017-05-09 12:10:00,191.03,191.08,190.81,190.91,19184.0,167.2888,167.3326,167.0961,167.1837,19184.0
2017-05-09 12:20:00,190.87,190.96,190.76,190.95,9408.0,167.1487,167.2275,167.0524,167.2187,9408.0
2017-05-09 12:30:00,190.93,190.93,190.55,190.58,6193.0,167.2012,167.2012,166.8685,166.8947,6193.0
2017-05-09 12:40:00,190.59,190.62,190.28,190.34,7568.0,166.9035,166.9298,166.632,166.6846,7568.0
2017-05-09 12:50:00,190.33,190.35,190.1,190.18,16425.0,166.6758,166.6933,166.4744,166.5444,16425.0
2017-05-09 13:00:00,190.19,190.34,190.19,190.25,8273.0,166.5532,166.6846,166.5532,166.6057,8273.0
2017-05-09 13:10:00,190.26,190.31,190.12,190.19,12814.0,166.6145,166.6583,166.4919,166.5532,12814.0
2017-05-09 13:20:00,190.16,190.16,189.74,189.79,32362.0,166.5269,166.5269,166.1591,166.2029,32362.0
2017-05-09 13:30:00,189.76,189.93,189.64,189.79,9291.0,166.1766,166.3255,166.0716,166.2029,9291.0
2017-05-09 13:40:00,189.8,189.95,189.76,189.9,15515.0,166.2117,166.343,166.1766,166.2992,15515.0
2017-05-09 13:50:00,189.89,190.17,189.89,190.14,10918.0,166.2905,166.5357,166.2905,166.5094,10918.0
2017-05-09 14:00:00,190.15,190.15,189.87,189.96,18739.0,166.5182,166.5182,166.273,166.3518,18739.0
2017-05-09 14:10:00,189.96,190.35,189.91,190.27,34074.0,166.3518,166.6933,166.308,166.6233,34074.0
2017-05-09 14:20:00,190.28,190.29,190.17,190.25,16077.0,166.632,166.6408,166.5357,166.6057,16077.0
2017-05-09 14:30:00,190.23,190.55,190.22,190.54,17307.0,166.5882,166.8685,166.5795,166.8597,17307.0
2017-05-09 14:40:00,190.53,190.62,190.43,190.62,14183.0,166.8509,166.9298,166.7634,166.9298,14183.0
2017-05-09 14:50:00,190.62,190.63,190.43,190.49,18321.0,166.9298,166.9385,166.7634,166.8159,18321.0
2017-05-09 15:00:00,190.5,190.59,190.43,190.58,41825.0,166.8247,166.9035,166.7634,166.8947,41825.0
2017-05-09 15:10:00,190.56,190.7,190.54,190.68,28303.0,166.8772,166.9998,166.8597,166.9823,28303.0
2017-05-09 15:20:00,190.65,190.7,190.6,190.67,29788.0,166.956,166.9998,166.9122,166.9735,29788.0
2017-05-09 15:30:00,190.65,190.66,190.3,190.4,47036.0,166.956,166.9648,166.6495,166.7371,47036.0
2017-05-09 15:40:00,190.4,190.51,190.36,190.48,57181.0,166.7371,166.8334,166.7021,166.8072,57181.0
2017-05-09 15:50:00,190.48,190.85,190.46,190.74,109046.0,166.8072,167.1312,166.7896,167.0348,109046.0
2017-05-10 09:30:00,190.54,191.0,190.04,190.25,45793.0,166.8597,167.2625,166.4218,166.6057,45793.0
2017-05-10 09:40:00,190.19,190.33,189.71,189.86,45011.0,166.5532,166.6758,166.1329,166.2642,45011.0
2017-05-10 09:50:00,189.82,189.9,189.56,189.64,26264.0,166.2292,166.2992,166.0015,166.0716,26264.0
2017-05-10 10:00:00,189.66,190.41,189.57,190.34,62213.0,166.0891,166.7459,166.0103,166.6846,62213.0
2017-05-10 10:10:00,190.4,190.63,190.08,190.08,15656.0,166.7371,166.9385,166.4569,166.4569,15656.0
2017-05-10 10:20:00,190.04,190.1,189.66,189.73,10919.0,166.4218,166.4744,166.0891,166.1504,10919.0
2017-05-10 10:30:00,189.81,189.89,189.65,189.65,7345.0,166.2204,166.2905,166.0803,166.0803,7345.0
2017-05-10 10:40:00,189.62,189.71,189.52,189.59,18002.0,166.054,166.1329,165.9665,166.0278,18002.0
2017-05-10 10:50:00,189.54,189.56,189.14,189.35,24960.0,165.984,166.0015,165.6337,165.8176,24960.0
2017-05-10 11:00:00,189.34,189.53,189.25,189.42,13498.0,165.8088,165.9752,165.73,165.8789,13498.0
2017-05-10 11:10:00,189.39,189.44,189.18,189.21,8007.0,165.8526,165.8964,165.6687,165.695,8007.0
2017-05-10 11:20:00,189.18,189.28,189.1,189.16,13639.0,165.6687,165.7563,165.5987,165.6512,13639.0
2017-05-10 11:30:00,189.16,189.38,189.13,189.28,10620.0,165.6512,165.8439,165.6249,165.7563,10620.0
2017-05-10 11:40:00,189.31,189.35,189.24,189.24,8420.0,165.7826,165.8176,165.7213,165.7213,8420.0
2017-05-10 11:50:00,189.24,189.33,189.18,189.19,8715.0,165.7213,165.8001,165.6687,165.6775,8715.0
2017-05-10 12:00:00,189.13,189.35,189.13,189.34,6685.0,165.6249,165.8176,165.6249,165.8088,6685.0
2017-05-10 12:10:00,189.36,189.5,189.29,189.46,10408.0,165.8264,165.949,165.7651,165.9139,10408.0
2017-05-10 12:20:00,189.47,189.57,189.35,189.43,4279.0,165.9227,166.0103,165.8176,165.8877,4279.0
2017-05-10 12:30:00,189.44,189.52,189.29,189.3,5104.0,165.8964,165.9665,165.7651,165.7738,5104.0
2017-05-10 12:40:00,189.35,189.38,189.29,189.29,5196.0,165.8176,165.8439,165.7651,165.7651,5196.0
2017-05-10 12:50:00,189.32,189.36,189.17,189.18,10357.0,165.7913,165.8264,165.66,165.6687,10357.0
2017-05-10 13:00:00,189.22,189.34,189.22,189.23,5234.0,165.7037,165.8088,165.7037,165.7125,5234.0
2017-05-10 13:10:00,189.21,189.21,189.04,189.08,7371.0,165.695,165.695,165.5461,165.5811,7371.0
2017-05-10 13:20:00,189.05,189.12,189.01,189.08,7618.0,165.5549,165.6162,165.5198,165.5811,7618.0
2017-05-10 13:30:00,189.1,189.26,189.04,189.26,11347.0,165.5987,165.7388,165.5461,165.7388,11347.0
2017-05-10 13:40:00,189.26,189.35,189.21,189.3,12627.0,165.7388,165.8176,165.695,165.7738,12627.0
2017-05-10 13:50:00,189.3,189.41,189.27,189.33,16590.0,165.7738,165.8701,165.7475,165.8001,16590.0
2017-05-10 14:00:00,189.3,189.38,189.24,189.33,8516.0,165.7738,165.8439,165.7213,165.8001,8516.0
2017-05-10 14:10:00,189.38,189.43,189.31,189.34,9890.0,165.8439,165.8877,165.7826,165.8088,9890.0
2017-05-10 14:20:00,189.36,189.4,189.09,189.14,9253.0,165.8264,165.8614,165.5899,165.6337,9253.0
2017-05-10 14:30:00,189.13,189.28,189.09,189.18,4098.0,165.6249,165.7563,165.5899,165.6687,4098.0
2017-05-10 14:40:00,189.16,189.28,189.13,189.22,5028.0,165.6512,165.7563,165.6249,165.7037,5028.0
2017-05-10 14:50:00,189.25,189.34,189.21,189.21,7365.0,165.73,165.8088,165.695,165.695,7365.0
2017-05-10 15:00:00,189.2,189.55,189.2,189.52,7976.0,165.6862,165.9927,165.6862,165.9665,7976.0
2017-05-10 15:10:00,189.53,189.64,189.43,189.44,12200.0,165.9752,166.0716,165.8877,165.8964,12200.0
2017-05-10 15:20:00,189.4,189.48,189.34,189.42,13770.0,165.8614,165.9314,165.8088,165.8789,13770.0
2017-05-10 15:30:00,189.41,189.51,189.35,189.46,19855.0,165.8701,165.9577,165.8176,165.9139,19855.0
2017-05-10 15:40:00,189.45,189.62,189.37,189.59,100252.0,165.9052,166.054,165.8351,166.0278,100252.0
2017-05-10 15:50:00,189.59,189.71,189.56,189.69,66713.0,166.0278,166.1329,166.0015,166.1153,66713.0
2017-05-11 09:30:00,189.14,189.75,189.01,189.21,29869.0,165.6337,166.1679,165.5198,165.695,29869.0
2017-05-11 09:40:00,189.11,189.44,188.84,188.93,21266.0,165.6074,165.8964,165.371,165.4498,21266.0
2017-05-11 09:50:00,188.9,188.93,188.17,188.47,18542.0,165.4235,165.4498,164.7842,165.047,18542.0
2017-05-11 10:00:00,188.39,188.52,187.94,188.41,44302.0,164.9769,165.0907,164.5828,164.9944,44302.0
2017-05-11 10:10:00,188.48,188.86,188.48,188.64,19106.0,165.0557,165.3885,165.0557,165.1958,19106.0
2017-05-11 10:20:00,188.68,188.69,188.09,188.31,44647.0,165.2309,165.2396,164.7142,164.9068,44647.0
2017-05-11 10:30:00,188.31,188.68,188.18,188.62,18873.0,164.9068,165.2309,164.793,165.1783,18873.0
2017-05-11 10:40:00,188.59,188.97,188.59,188.75,27182.0,165.152,165.4848,165.152,165.2922,27182.0
2017-05-11 10:50:00,188.78,188.84,188.51,188.51,48383.0,165.3184,165.371,165.082,165.082,48383.0
2017-05-11 11:00:00,188.57,189.19,188.53,189.19,73071.0,165.1345,165.6775,165.0995,165.6775,73071.0
2017-05-11 11:10:00,189.14,189.25,189.12,189.15,19206.0,165.6337,165.73,165.6162,165.6424,19206.0
2017-05-11 11:20:00,189.12,189.2,189.03,189.06,19019.0,165.6162,165.6862,165.5374,165.5636,19019.0
2017-05-11 11:30:00,189.08,189.2,189.02,189.14,13329.0,165.5811,165.6862,165.5286,165.6337,13329.0
2017-05-11 11:40:00,189.04,189.15,189.01,189.09,22039.0,165.5461,165.6424,165.5198,165.5899,22039.0
2017-05-11 11:50:00,189.07,189.19,189.04,189.19,5085.0,165.5724,165.6775,165.5461,165.6775,5085.0
2017-05-11 12:00:00,189.21,189.56,189.16,189.56,8175.0,165.695,166.0015,165.6512,166.0015,8175.0
2017-05-11 12:10:00,189.57,189.84,189.49,189.8,6645.0,166.0103,166.2467,165.9402,166.2117,6645.0
2017-05-11 12:20:00,189.72,189.77,189.54,189.66,4756.0,166.1416,166.1854,165.984,166.0891,4756.0
2017-05-11 12:30:00,189.73,189.87,189.63,189.86,5187.0,166.1504,166.273,166.0628,166.2642,5187.0
2017-05-11 12:40:00,189.81,189.96,189.74,189.74,4962.0,166.2204,166.3518,166.1591,166.1591,4962.0
2017-05-11 12:50:00,189.73,189.97,189.73,189.91,4086.0,166.1504,166.3605,166.1504,166.308,4086.0
2017-05-11 13:00:00,189.92,190.27,189.85,190.27,11535.0,166.3168,166.6233,166.2555,166.6233,11535.0
2017-05-11 13:10:00,190.24,190.59,190.21,190.55,14473.0,166.597,166.9035,166.5707,166.8685,14473.0
2017-05-11 13:20:00,190.53,190.58,190.25,190.33,7091.0,166.8509,166.8947,166.6057,166.6758,7091.0
2017-05-11 13:30:00,190.31,190.54,190.3,190.54,13847.0,166.6583,166.8597,166.6495,166.8597,13847.0
2017-05-11 13:40:00,190.55,190.84,190.42,190.8,19991.0,166.8685,167.1224,166.7546,167.0874,19991.0
2017-05-11 13:50:00,190.8,190.95,190.73,190.95,13785.0,167.0874,167.2187,167.0261,167.2187,13785.0
2017-05-11 14:00:00,190.99,191.02,190.67,190.72,6495.0,167.2538,167.28,166.9735,167.0173,6495.0
2017-05-11 14:10:00,190.67,190.97,190.56,190.92,10542.0,166.9735,167.2363,166.8772,167.1925,10542.0
2017-05-11 14:20:00,190.89,191.16,190.88,190.94,54418.0,167.1662,167.4026,167.1574,167.21,54418.0
2017-05-11 14:30:00,190.94,191.01,190.82,190.9,12423.0,167.21,167.2713,167.1049,167.175,12423.0
2017-05-11 14:40:00,190.82,190.89,190.59,190.75,10199.0,167.1049,167.1662,166.9035,167.0436,10199.0
2017-05-11 14:50:00,190.75,190.75,190.59,190.7,9039.0,167.0436,167.0436,166.9035,166.9998,9039.0
2017-05-11 15:00:00,190.74,190.9,190.66,190.67,16202.0,167.0348,167.175,166.9648,166.9735,16202.0
2017-05-11 15:10:00,190.69,190.74,190.55,190.68,13579.0,166.9911,167.0348,166.8685,166.9823,13579.0
2017-05-11 15:20:00,190.66,190.69,190.49,190.61,18724.0,166.9648,166.9911,166.8159,166.921,18724.0
2017-05-11 15:30:00,190.65,190.75,190.58,190.59,24657.0,166.956,167.0436,166.8947,166.9035,24657.0
2017-05-11 15:40:00,190.61,190.9,190.56,190.82,38084.0,166.921,167.175,166.8772,167.1049,38084.0
2017-05-11 15:50:00,190.8,190.85,190.59,190.84,87097.0,167.0874,167.1312,166.9035,167.1224,87097.0
2017-05-12 09:30:00,189.78,190.47,189.78,190.11,30149.0,166.1942,166.7984,166.1942,166.4831,30149.0
2017-05-12 09:40:00,190.1,190.39,190.02,190.39,17740.0,166.4744,166.7283,166.4043,166.7283,17740.0
2017-05-12 09:50:00,190.35,190.5,190.15,190.25,46266.0,166.6933,166.8247,166.5182,166.6057,46266.0
2017-05-12 10:00:00,190.23,190.49,190.17,190.21,33857.0,166.5882,166.8159,166.5357,166.5707,33857.0
2017-05-12 10:10:00,190.27,190.4,190.09,190.29,34432.0,166.6233,166.7371,166.4656,166.6408,34432.0
2017-05-12 10:20:00,190.28,190.41,189.95,189.97,23010.0,166.632,166.7459,166.343,166.3605,23010.0
2017-05-12 10:30:00,189.96,190.17,189.92,189.99,17838.0,166.3518,166.5357,166.3168,166.3781,17838.0
2017-05-12 10:40:00,189.97,190.1,189.82,190.09,12191.0,166.3605,166.4744,166.2292,166.4656,12191.0
2017-05-12 10:50:00,190.06,190.21,189.94,190.21,7667.0,166.4394,166.5707,166.3343,166.5707,7667.0
2017-05-12 11:00:00,190.25,190.42,190.21,190.39,17340.0,166.6057,166.7546,166.5707,166.7283,17340.0
2017-05-12 11:10:00,190.38,190.42,190.16,190.26,13962.0,166.7196,166.7546,166.5269,166.6145,13962.0
2017-05-12 11:20:00,190.24,190.36,190.18,190.31,4749.0,166.597,166.7021,166.5444,166.6583,4749.0
2017-05-12 11:30:00,190.33,190.48,190.33,190.42,11273.0,166.6758,166.8072,166.6758,166.7546,11273.0
2017-05-12 11:40:00,190.42,190.53,190.29,190.41,9900.0,166.7546,166.8509,166.6408,166.7459,9900.0
2017-05-12 11:50:00,190.41,190.52,190.37,190.45,5500.0,166.7459,166.8422,166.7108,166.7809,5500.0
2017-05-12 12:00:00,190.47,190.56,190.39,190.43,16963.0,166.7984,166.8772,166.7283,166.7634,16963.0
2017-05-12 12:10:00,190.4,190.5,190.36,190.41,5465.0,166.7371,166.8247,166.7021,166.7459,5465.0
2017-05-12 12:20:00,190.43,190.46,190.3,190.33,9211.0,166.7634,166.7896,166.6495,166.6758,9211.0
2017-05-12 12:30:00,190.34,190.56,190.32,190.53,5300.0,166.6846,166.8772,166.667,166.8509,5300.0
2017-05-12 12:40:00,190.5,190.53,190.44,190.53,5223.0,166.8247,166.8509,166.7721,166.8509,5223.0
2017-05-12 12:50:00,190.52,190.68,190.47,190.63,19200.0,166.8422,166.9823,166.7984,166.9385,19200.0
2017-05-12 13:00:00,190.66,190.66,190.54,190.58,6091.0,166.9648,166.9648,166.8597,166.8947,6091.0
2017-05-12 13:10:00,190.55,190.62,190.45,190.51,8516.0,166.8685,166.9298,166.7809,166.8334,8516.0
2017-05-12 13:20:00,190.53,190.62,190.51,190.57,9132.0,166.8509,166.9298,166.8334,166.886,9132.0
2017-05-12 13:30:00,190.6,190.94,190.6,190.9,16093.0,166.9122,167.21,166.9122,167.175,16093.0
2017-05-12 13:40:00,190.91,191.23,190.88,191.23,15042.0,167.1837,167.4639,167.1574,167.4639,15042.0
2017-05-12 13:50:00,191.22,191.34,191.14,191.3,12501.0,167.4552,167.5603,167.3851,167.5252,12501.0
2017-05-12 14:00:00,191.27,191.47,191.26,191.3,30117.0,167.499,167.6741,167.4902,167.5252,30117.0
2017-05-12 14:10:00,191.31,191.42,191.2,191.32,12018.0,167.534,167.6303,167.4377,167.5428,12018.0
2017-05-12 14:20:00,191.33,191.41,191.16,191.33,13068.0,167.5515,167.6216,167.4026,167.5515,13068.0
2017-05-12 14:30:00,191.34,191.63,191.32,191.63,21653.0,167.5603,167.8142,167.5428,167.8142,21653.0
2017-05-12 14:40:00,191.61,191.83,191.59,191.79,17353.0,167.7967,167.9894,167.7792,167.9544,17353.0
2017-05-12 14:50:00,191.77,191.96,191.74,191.85,26824.0,167.9368,168.1032,167.9106,168.0069,26824.0
2017-05-12 15:00:00,191.86,191.95,191.54,191.59,27599.0,168.0157,168.0945,167.7354,167.7792,27599.0
2017-05-12 15:10:00,191.57,191.87,191.52,191.85,28259.0,167.7617,168.0244,167.7179,168.0069,28259.0
2017-05-12 15:20:00,191.89,191.89,191.6,191.61,26257.0,168.0419,168.0419,167.788,167.7967,26257.0
2017-05-12 15:30:00,191.6,191.89,191.57,191.89,39851.0,167.788,168.0419,167.7617,168.0419,39851.0
2017-05-12 15:40:00,191.91,192.07,191.71,191.72,70350.0,168.0594,168.1996,167.8843,167.893,70350.0
2017-05-12 15:50:00,191.74,191.78,191.37,191.66,251651.0,167.9106,167.9456,167.5865,167.8405,251651.0
2017-05-15 09:30:00,191.88,192.48,191.27,192.45,43294.0,168.0332,168.5586,167.499,168.5323,43294.0
2017-05-15 09:40:00,192.45,193.62,192.45,193.33,63543.0,168.5323,169.5569,168.5323,169.303,63543.0
2017-05-15 09:50:00,193.31,194.02,193.3,193.97,24086.0,169.2854,169.9072,169.2767,169.8634,24086.0
2017-05-15 10:00:00,194.03,194.32,193.95,194.32,21209.0,169.916,170.1699,169.8459,170.1699,21209.0
2017-05-15 10:10:00,194.28,194.58,194.19,194.48,31062.0,170.1349,170.3976,170.0561,170.31,31062.0
2017-05-15 10:20:00,194.49,194.85,194.46,194.85,25897.0,170.3188,170.6341,170.2925,170.6341,25897.0
2017-05-15 10:30:00,194.81,194.9,194.72,194.78,44620.0,170.599,170.6778,170.5202,170.5728,44620.0
2017-05-15 10:40:00,194.78,194.85,194.36,194.36,23577.0,170.5728,170.6341,170.205,170.205,23577.0
2017-05-15 10:50:00,194.37,194.87,194.35,194.81,31848.0,170.2137,170.6516,170.1962,170.599,31848.0
2017-05-15 11:00:00,194.8,195.0,194.71,194.92,39062.0,170.5903,170.7654,170.5115,170.6954,39062.0
2017-05-15 11:10:00,194.95,194.97,194.72,194.89,19708.0,170.7216,170.7391,170.5202,170.6691,19708.0
2017-05-15 11:20:00,194.84,195.09,194.66,195.09,32097.0,170.6253,170.8442,170.4677,170.8442,32097.0
2017-05-15 11:30:00,195.09,195.44,194.99,195.38,37333.0,170.8442,171.1507,170.7567,171.0982,37333.0
2017-05-15 11:40:00,195.41,195.55,195.32,195.38,19707.0,171.1245,171.2471,171.0456,171.0982,19707.0
2017-05-15 11:50:00,195.39,195.45,195.27,195.37,15747.0,171.1069,171.1595,171.0019,171.0894,15747.0
2017-05-15 12:00:00,195.37,195.41,195.12,195.38,34980.0,171.0894,171.1245,170.8705,171.0982,34980.0
2017-05-15 12:10:00,195.37,195.45,195.16,195.27,31959.0,171.0894,171.1595,170.9055,171.0019,31959.0
2017-05-15 12:20:00,195.26,195.47,195.23,195.33,20044.0,170.9931,171.177,170.9668,171.0544,20044.0
2017-05-15 12:30:00,195.33,195.61,195.33,195.54,20563.0,171.0544,171.2996,171.0544,171.2383,20563.0
2017-05-15 12:40:00,195.48,195.62,195.4,195.51,27493.0,171.1858,171.3084,171.1157,171.212,27493.0
2017-05-15 12:50:00,195.56,195.62,195.28,195.52,60367.0,171.2558,171.3084,171.0106,171.2208,60367.0
2017-05-15 13:00:00,195.55,195.59,195.31,195.53,27611.0,171.2471,171.2821,171.0369,171.2295,27611.0
2017-05-15 13:10:00,195.52,195.83,195.51,195.79,26441.0,171.2208,171.4923,171.212,171.4572,26441.0
2017-05-15 13:20:00,195.81,195.88,195.75,195.83,15769.0,171.4747,171.536,171.4222,171.4923,15769.0
2017-05-15 13:30:00,195.84,195.94,195.46,195.61,44642.0,171.501,171.5886,171.1682,171.2996,44642.0
2017-05-15 13:40:00,195.61,195.7,195.35,195.35,34406.0,171.2996,171.3784,171.0719,171.0719,34406.0
2017-05-15 13:50:00,195.34,195.55,195.21,195.28,42754.0,171.0632,171.2471,170.9493,171.0106,42754.0
2017-05-15 14:00:00,195.25,195.43,195.1,195.39,40850.0,170.9843,171.142,170.853,171.1069,40850.0
2017-05-15 14:10:00,195.39,195.43,195.22,195.38,18245.0,171.1069,171.142,170.9581,171.0982,18245.0
2017-05-15 14:20:00,195.31,195.51,195.05,195.05,26821.0,171.0369,171.212,170.8092,170.8092,26821.0
2017-05-15 14:30:00,195.06,195.38,194.9,194.9,27044.0,170.818,171.0982,170.6778,170.6778,27044.0
2017-05-15 14:40:00,194.93,195.1,194.89,195.04,35555.0,170.7041,170.853,170.6691,170.8004,35555.0
2017-05-15 14:50:00,195.04,195.06,194.85,194.94,21133.0,170.8004,170.818,170.6341,170.7129,21133.0
2017-05-15 15:00:00,194.94,195.07,194.75,194.86,27895.0,170.7129,170.8267,170.5465,170.6428,27895.0
2017-05-15 15:10:00,194.85,194.99,194.79,194.84,31446.0,170.6341,170.7567,170.5815,170.6253,31446.0
2017-05-15 15:20:00,194.84,195.01,194.69,194.83,27668.0,170.6253,170.7742,170.4939,170.6165,27668.0
2017-05-15 15:30:00,194.83,194.93,194.78,194.85,31009.0,170.6165,170.7041,170.5728,170.6341,31009.0
2017-05-15 15:40:00,194.8,194.96,194.73,194.93,62676.0,170.5903,170.7304,170.529,170.7041,62676.0
2017-05-15 15:50:00,194.94,194.98,194.62,194.76,135004.0,170.7129,170.7479,170.4326,170.5552,135004.0
2017-05-16 09:30:00,194.84,195.0,194.12,194.38,39605.0,170.6253,170.7654,169.9948,170.2225,39605.0
2017-05-16 09:40:00,194.45,194.71,194.2,194.65,15079.0,170.2838,170.5115,170.0648,170.4589,15079.0
2017-05-16 09:50:00,194.59,194.74,194.33,194.7,20760.0,170.4064,170.5377,170.1787,170.5027,20760.0
2017-05-16 10:00:00,194.58,194.81,194.57,194.75,25777.0,170.3976,170.599,170.3889,170.5465,25777.0
2017-05-16 10:10:00,194.75,195.22,194.75,195.22,35778.0,170.5465,170.9581,170.5465,170.9581,35778.0
2017-05-16 10:20:00,195.24,195.25,194.66,194.8,18711.0,170.9756,170.9843,170.4677,170.5903,18711.0
2017-05-16 10:30:00,194.8,194.84,194.62,194.64,22539.0,170.5903,170.6253,170.4326,170.4502,22539.0
2017-05-16 10:40:00,194.64,194.65,194.24,194.32,20503.0,170.4502,170.4589,170.0999,170.1699,20503.0
2017-05-16 10:50:00,194.28,194.55,194.26,194.26,12826.0,170.1349,170.3713,170.1174,170.1174,12826.0
2017-05-16 11:00:00,194.28,194.55,194.16,194.5,15748.0,170.1349,170.3713,170.0298,170.3276,15748.0
2017-05-16 11:10:00,194.5,194.52,194.25,194.31,8069.0,170.3276,170.3451,170.1086,170.1612,8069.0
2017-05-16 11:20:00,194.36,194.56,194.31,194.34,10408.0,170.205,170.3801,170.1612,170.1874,10408.0
2017-05-16 11:30:00,194.35,194.44,194.29,194.36,12215.0,170.1962,170.275,170.1437,170.205,12215.0
2017-05-16 11:40:00,194.29,194.37,194.05,194.2,12644.0,170.1437,170.2137,169.9335,170.0648,12644.0
2017-05-16 11:50:00,194.27,194.63,194.26,194.5,22157.0,170.1261,170.4414,170.1174,170.3276,22157.0
2017-05-16 12:00:00,194.43,194.43,194.2,194.3,6625.0,170.2663,170.2663,170.0648,170.1524,6625.0
2017-05-16 12:10:00,194.41,194.68,194.41,194.54,23016.0,170.2487,170.4852,170.2487,170.3626,23016.0
2017-05-16 12:20:00,194.61,194.64,194.49,194.5,8735.0,170.4239,170.4502,170.3188,170.3276,8735.0
2017-05-16 12:30:00,194.5,194.57,194.39,194.56,20135.0,170.3276,170.3889,170.2312,170.3801,20135.0
2017-05-16 12:40:00,194.53,194.59,194.42,194.54,12642.0,170.3538,170.4064,170.2575,170.3626,12642.0
2017-05-16 12:50:00,194.55,194.6,194.49,194.51,11063.0,170.3713,170.4151,170.3188,170.3363,11063.0
2017-05-16 13:00:00,194.51,194.6,194.24,194.33,15570.0,170.3363,170.4151,170.0999,170.1787,15570.0
2017-05-16 13:10:00,194.3,194.46,194.29,194.32,10519.0,170.1524,170.2925,170.1437,170.1699,10519.0
2017-05-16 13:20:00,194.27,194.32,194.08,194.08,8680.0,170.1261,170.1699,169.9597,169.9597,8680.0
2017-05-16 13:30:00,194.13,194.18,194.04,194.04,10700.0,170.0035,170.0473,169.9247,169.9247,10700.0
2017-05-16 13:40:00,194.08,194.22,194.03,194.22,12117.0,169.9597,170.0823,169.916,170.0823,12117.0
2017-05-16 13:50:00,194.21,194.28,194.12,194.14,13825.0,170.0736,170.1349,169.9948,170.0123,13825.0
2017-05-16 14:00:00,194.16,194.41,194.14,194.41,12823.0,170.0298,170.2487,170.0123,170.2487,12823.0
2017-05-16 14:10:00,194.42,194.53,194.42,194.43,20529.0,170.2575,170.3538,170.2575,170.2663,20529.0
2017-05-16 14:20:00,194.47,194.55,194.18,194.31,14337.0,170.3013,170.3713,170.0473,170.1612,14337.0
2017-05-16 14:30:00,194.32,194.41,194.28,194.31,9006.0,170.1699,170.2487,170.1349,170.1612,9006.0
2017-05-16 14:40:00,194.33,194.33,194.11,194.32,15734.0,170.1787,170.1787,169.986,170.1699,15734.0
2017-05-16 14:50:00,194.32,194.34,194.13,194.29,10130.0,170.1699,170.1874,170.0035,170.1437,10130.0
2017-05-16 15:00:00,194.3,194.41,194.26,194.26,16204.0,170.1524,170.2487,170.1174,170.1174,16204.0
2017-05-16 15:10:00,194.25,194.45,194.25,194.37,19123.0,170.1086,170.2838,170.1086,170.2137,19123.0
2017-05-16 15:20:00,194.37,194.38,194.17,194.22,17817.0,170.2137,170.2225,170.0386,170.0823,17817.0
2017-05-16 15:30:00,194.22,194.38,194.2,194.33,21425.0,170.0823,170.2225,170.0648,170.1787,21425.0
2017-05-16 15:40:00,194.34,194.37,194.12,194.15,31775.0,170.1874,170.2137,169.9948,170.021,31775.0
2017-05-16 15:50:00,194.14,194.27,194.12,194.15,62133.0,170.0123,170.1261,169.9948,170.021,62133.0
2017-05-17 09:30:00,192.33,192.82,191.94,192.8,66497.0,168.4272,168.8563,168.0857,168.8388,66497.0
2017-05-17 09:40:00,192.69,192.77,192.08,192.38,30142.0,168.7425,168.8126,168.2083,168.471,30142.0
2017-05-17 09:50:00,192.44,192.44,191.07,191.31,43618.0,168.5236,168.5236,167.3238,167.534,43618.0
2017-05-17 10:00:00,191.39,191.39,190.42,190.62,68829.0,167.6041,167.6041,166.7546,166.9298,68829.0
2017-05-17 10:10:00,190.55,190.82,190.04,190.41,63085.0,166.8685,167.1049,166.4218,166.7459,63085.0
2017-05-17 10:20:00,190.34,190.41,189.66,189.91,57020.0,166.6846,166.7459,166.0891,166.308,57020.0
2017-05-17 10:30:00,189.94,190.4,189.8,190.4,48784.0,166.3343,166.7371,166.2117,166.7371,48784.0
2017-05-17 10:40:00,190.44,190.69,190.17,190.24,35342.0,166.7721,166.9911,166.5357,166.597,35342.0
2017-05-17 10:50:00,190.28,190.29,189.16,189.37,39988.0,166.632,166.6408,165.6512,165.8351,39988.0
2017-05-17 11:00:00,189.31,189.52,189.24,189.35,18107.0,165.7826,165.9665,165.7213,165.8176,18107.0
2017-05-17 11:10:00,189.3,189.79,189.26,189.75,34355.0,165.7738,166.2029,165.7388,166.1679,34355.0
2017-05-17 11:20:00,189.81,190.16,189.64,189.72,22885.0,166.2204,166.5269,166.0716,166.1416,22885.0
2017-05-17 11:30:00,189.72,189.99,189.66,189.79,19090.0,166.1416,166.3781,166.0891,166.2029,19090.0
2017-05-17 11:40:00,189.8,190.07,189.68,189.87,26520.0,166.2117,166.4481,166.1066,166.273,26520.0
2017-05-17 11:50:00,189.88,190.27,189.76,190.18,16880.0,166.2817,166.6233,166.1766,166.5444,16880.0
2017-05-17 12:00:00,190.21,190.29,189.99,190.18,15358.0,166.5707,166.6408,166.3781,166.5444,15358.0
2017-05-17 12:10:00,190.22,190.44,190.16,190.4,20826.0,166.5795,166.7721,166.5269,166.7371,20826.0
2017-05-17 12:20:00,190.37,190.5,190.23,190.28,16958.0,166.7108,166.8247,166.5882,166.632,16958.0
2017-05-17 12:30:00,190.21,190.44,190.16,190.32,13936.0,166.5707,166.7721,166.5269,166.667,13936.0
2017-05-17 12:40:00,190.43,190.52,190.26,190.42,10195.0,166.7634,166.8422,166.6145,166.7546,10195.0
2017-05-17 12:50:00,190.4,190.57,190.29,190.52,8268.0,166.7371,166.886,166.6408,166.8422,8268.0
2017-05-17 13:00:00,190.51,190.51,190.32,190.42,9627.0,166.8334,166.8334,166.667,166.7546,9627.0
2017-05-17 13:10:00,190.38,190.38,190.06,190.06,22986.0,166.7196,166.7196,166.4394,166.4394,22986.0
2017-05-17 13:20:00,190.09,190.21,189.99,190.08,13961.0,166.4656,166.5707,166.3781,166.4569,13961.0
2017-05-17 13:30:00,190.08,190.15,189.91,190.04,11365.0,166.4569,166.5182,166.308,166.4218,11365.0
2017-05-17 13:40:00,190.0,190.0,189.61,189.72,21502.0,166.3868,166.3868,166.0453,166.1416,21502.0
2017-05-17 13:50:00,189.74,189.76,189.4,189.51,19787.0,166.1591,166.1766,165.8614,165.9577,19787.0
2017-05-17 14:00:00,189.5,189.61,189.06,189.14,63435.0,165.949,166.0453,165.5636,165.6337,63435.0
2017-05-17 14:10:00,189.11,189.14,188.36,188.56,60163.0,165.6074,165.6337,164.9506,165.1258,60163.0
2017-05-17 14:20:00,188.56,188.63,188.1,188.1,47554.0,165.1258,165.1871,164.7229,164.7229,47554.0
2017-05-17 14:30:00,188.11,188.17,187.6,187.6,46315.0,164.7317,164.7842,164.2851,164.2851,46315.0
2017-05-17 14:40:00,187.63,187.8,187.07,187.28,79916.0,164.3114,164.4602,163.821,164.0049,79916.0
2017-05-17 14:50:00,187.25,188.01,187.15,187.93,83868.0,163.9786,164.6441,163.891,164.5741,83868.0
2017-05-17 15:00:00,187.93,188.39,187.84,188.3,45158.0,164.5741,164.9769,164.4953,164.8981,45158.0
2017-05-17 15:10:00,188.31,188.74,188.05,188.63,38395.0,164.9068,165.2834,164.6792,165.1871,38395.0
2017-05-17 15:20:00,188.63,188.92,188.11,188.11,46848.0,165.1871,165.441,164.7317,164.7317,46848.0
2017-05-17 15:30:00,188.14,188.59,188.14,188.34,69539.0,164.758,165.152,164.758,164.9331,69539.0
2017-05-17 15:40:00,188.32,188.34,187.65,187.74,80552.0,164.9156,164.9331,164.3289,164.4077,80552.0
2017-05-17 15:50:00,187.77,187.81,187.32,187.49,188990.0,164.434,164.469,164.0399,164.1888,188990.0
2017-05-18 09:30:00,187.13,188.5,186.76,187.08,57529.0,163.8735,165.0732,163.5495,163.8297,57529.0
2017-05-18 09:40:00,187.01,187.1,186.15,186.17,43792.0,163.7684,163.8472,163.0153,163.0328,43792.0
2017-05-18 09:50:00,186.25,186.37,186.0,186.35,36297.0,163.1029,163.2079,162.8839,163.1904,36297.0
2017-05-18 10:00:00,186.31,187.51,186.21,187.46,109091.0,163.1554,164.2063,163.0678,164.1625,109091.0
2017-05-18 10:10:00,187.51,187.95,187.51,187.6,18261.0,164.2063,164.5916,164.2063,164.2851,18261.0
2017-05-18 10:20:00,187.6,188.05,187.4,188.01,64857.0,164.2851,164.6792,164.1099,164.6441,64857.0
2017-05-18 10:30:00,188.04,189.0,187.99,188.81,73987.0,164.6704,165.5111,164.6266,165.3447,73987.0
2017-05-18 10:40:00,188.83,189.0,188.56,189.0,63085.0,165.3622,165.5111,165.1258,165.5111,63085.0
2017-05-18 10:50:00,189.02,189.26,188.95,189.19,33056.0,165.5286,165.7388,165.4673,165.6775,33056.0
2017-05-18 11:00:00,189.15,189.75,189.15,189.61,21840.0,165.6424,166.1679,165.6424,166.0453,21840.0
2017-05-18 11:10:00,189.62,189.62,188.94,189.12,31918.0,166.054,166.054,165.4585,165.6162,31918.0
2017-05-18 11:20:00,189.02,189.52,188.87,189.44,15191.0,165.5286,165.9665,165.3972,165.8964,15191.0
2017-05-18 11:30:00,189.45,189.61,188.89,188.97,21383.0,165.9052,166.0453,165.4148,165.4848,21383.0
2017-05-18 11:40:00,188.97,189.25,188.76,189.21,41081.0,165.4848,165.73,165.3009,165.695,41081.0
2017-05-18 11:50:00,189.2,189.26,188.75,188.94,23666.0,165.6862,165.7388,165.2922,165.4585,23666.0
2017-05-18 12:00:00,188.94,189.13,188.62,188.68,49453.0,165.4585,165.6249,165.1783,165.2309,49453.0
2017-05-18 12:10:00,188.72,188.95,188.6,188.61,21674.0,165.2659,165.4673,165.1608,165.1696,21674.0
2017-05-18 12:20:00,188.64,189.03,188.62,188.88,19503.0,165.1958,165.5374,165.1783,165.406,19503.0
2017-05-18 12:30:00,188.83,188.99,188.75,188.88,9794.0,165.3622,165.5023,165.2922,165.406,9794.0
2017-05-18 12:40:00,188.93,188.97,188.7,188.84,6763.0,165.4498,165.4848,165.2484,165.371,6763.0
2017-05-18 12:50:00,188.79,189.0,188.73,188.96,13272.0,165.3272,165.5111,165.2746,165.4761,13272.0
2017-05-18 13:00:00,188.99,189.07,188.67,188.81,16579.0,165.5023,165.5724,165.2221,165.3447,16579.0
2017-05-18 13:10:00,188.8,189.01,188.62,188.96,16997.0,165.3359,165.5198,165.1783,165.4761,16997.0
2017-05-18 13:20:00,188.97,189.03,188.66,188.78,11644.0,165.4848,165.5374,165.2133,165.3184,11644.0
2017-05-18 13:30:00,188.83,189.16,188.56,189.13,33890.0,165.3622,165.6512,165.1258,165.6249,33890.0
2017-05-18 13:40:00,189.13,189.32,189.04,189.06,10151.0,165.6249,165.7913,165.5461,165.5636,10151.0
2017-05-18 13:50:00,189.06,189.64,189.03,189.61,17174.0,165.5636,166.0716,165.5374,166.0453,17174.0
2017-05-18 14:00:00,189.46,190.3,189.44,190.3,24948.0,165.9139,166.6495,165.8964,166.6495,24948.0
2017-05-18 14:10:00,190.29,190.29,189.83,189.99,13880.0,166.6408,166.6408,166.2379,166.3781,13880.0
2017-05-18 14:20:00,189.97,190.26,189.97,190.14,16224.0,166.3605,166.6145,166.3605,166.5094,16224.0
2017-05-18 14:30:00,190.14,190.75,190.13,190.25,25190.0,166.5094,167.0436,166.5007,166.6057,25190.0
2017-05-18 14:40:00,190.25,190.36,189.99,190.16,16240.0,166.6057,166.7021,166.3781,166.5269,16240.0
2017-05-18 14:50:00,190.24,190.28,189.71,189.74,15121.0,166.597,166.632,166.1329,166.1591,15121.0
2017-05-18 15:00:00,189.69,189.77,189.33,189.55,24662.0,166.1153,166.1854,165.8001,165.9927,24662.0
2017-05-18 15:10:00,189.52,189.75,189.37,189.37,32227.0,165.9665,166.1679,165.8351,165.8351,32227.0
2017-05-18 15:20:00,189.38,189.52,189.13,189.35,23591.0,165.8439,165.9665,165.6249,165.8176,23591.0
2017-05-18 15:30:00,189.3,189.39,189.04,189.17,26484.0,165.7738,165.8526,165.5461,165.66,26484.0
2017-05-18 15:40:00,189.13,189.37,188.86,189.37,40977.0,165.6249,165.8351,165.3885,165.8351,40977.0
2017-05-18 15:50:00,189.33,189.45,188.62,188.71,75507.0,165.8001,165.9052,165.1783,165.2571,75507.0
2017-05-19 09:30:00,189.3,189.45,188.83,189.06,111915.0,165.7738,165.9052,165.3622,165.5636,111915.0
2017-05-19 09:40:00,189.06,189.34,188.75,189.09,38198.0,165.5636,165.8088,165.2922,165.5899,38198.0
2017-05-19 09:50:00,189.17,189.47,189.08,189.17,18073.0,165.66,165.9227,165.5811,165.66,18073.0
2017-05-19 10:00:00,189.21,189.79,189.21,189.6,10174.0,165.695,166.2029,165.695,166.0365,10174.0
2017-05-19 10:10:00,189.59,190.13,189.38,189.86,18187.0,166.0278,166.5007,165.8439,166.2642,18187.0
2017-05-19 10:20:00,189.89,190.13,189.7,189.89,20821.0,166.2905,166.5007,166.1241,166.2905,20821.0
2017-05-19 10:30:00,189.92,189.98,189.42,189.51,16660.0,166.3168,166.3693,165.8789,165.9577,16660.0
2017-05-19 10:40:00,189.61,189.98,189.59,189.93,12883.0,166.0453,166.3693,166.0278,166.3255,12883.0
2017-05-19 10:50:00,189.87,189.96,189.67,189.94,8124.0,166.273,166.3518,166.0978,166.3343,8124.0
2017-05-19 11:00:00,189.9,189.97,189.52,189.85,12783.0,166.2992,166.3605,165.9665,166.2555,12783.0
2017-05-19 11:10:00,189.8,189.96,189.53,189.53,14593.0,166.2117,166.3518,165.9752,165.9752,14593.0
2017-05-19 11:20:00,189.56,189.8,189.42,189.77,12188.0,166.0015,166.2117,165.8789,166.1854,12188.0
2017-05-19 11:30:00,189.84,189.85,189.58,189.72,11930.0,166.2467,166.2555,166.019,166.1416,11930.0
2017-05-19 11:40:00,189.78,190.19,189.63,190.17,20954.0,166.1942,166.5532,166.0628,166.5357,20954.0
2017-05-19 11:50:00,190.19,190.39,190.13,190.34,19021.0,166.5532,166.7283,166.5007,166.6846,19021.0
2017-05-19 12:00:00,190.4,190.88,190.4,190.68,35009.0,166.7371,167.1574,166.7371,166.9823,35009.0
2017-05-19 12:10:00,190.66,190.75,190.47,190.64,12770.0,166.9648,167.0436,166.7984,166.9473,12770.0
2017-05-19 12:20:00,190.57,190.63,190.42,190.48,8002.0,166.886,166.9385,166.7546,166.8072,8002.0
2017-05-19 12:30:00,190.49,190.62,190.4,190.4,5449.0,166.8159,166.9298,166.7371,166.7371,5449.0
2017-05-19 12:40:00,190.45,190.62,190.45,190.61,7112.0,166.7809,166.9298,166.7809,166.921,7112.0
2017-05-19 12:50:00,190.66,190.82,190.61,190.61,10788.0,166.9648,167.1049,166.921,166.921,10788.0
2017-05-19 13:00:00,190.67,190.68,190.24,190.33,12107.0,166.9735,166.9823,166.597,166.6758,12107.0
2017-05-19 13:10:00,190.34,190.47,190.21,190.37,14970.0,166.6846,166.7984,166.5707,166.7108,14970.0
2017-05-19 13:20:00,190.39,190.4,190.26,190.37,5905.0,166.7283,166.7371,166.6145,166.7108,5905.0
2017-05-19 13:30:00,190.32,190.52,190.17,190.51,7919.0,166.667,166.8422,166.5357,166.8334,7919.0
2017-05-19 13:40:00,190.46,190.6,190.36,190.56,9735.0,166.7896,166.9122,166.7021,166.8772,9735.0
2017-05-19 13:50:00,190.58,190.71,190.5,190.68,12430.0,166.8947,167.0086,166.8247,166.9823,12430.0
2017-05-19 14:00:00,190.68,190.87,190.63,190.82,60648.0,166.9823,167.1487,166.9385,167.1049,60648.0
2017-05-19 14:10:00,190.84,191.0,190.7,190.81,12936.0,167.1224,167.2625,166.9998,167.0961,12936.0
2017-05-19 14:20:00,190.82,190.88,190.73,190.78,9847.0,167.1049,167.1574,167.0261,167.0699,9847.0
2017-05-19 14:30:00,190.77,191.0,190.77,191.0,12558.0,167.0611,167.2625,167.0611,167.2625,12558.0
2017-05-19 14:40:00,191.0,191.1,190.89,191.0,18337.0,167.2625,167.3501,167.1662,167.2625,18337.0
2017-05-19 14:50:00,191.0,191.19,190.86,190.9,15776.0,167.2625,167.4289,167.1399,167.175,15776.0
2017-05-19 15:00:00,190.9,190.98,190.33,190.34,19701.0,167.175,167.245,166.6758,166.6846,19701.0
2017-05-19 15:10:00,190.37,190.61,190.11,190.13,35507.0,166.7108,166.921,166.4831,166.5007,35507.0
2017-05-19 15:20:00,190.09,190.19,189.86,189.86,26531.0,166.4656,166.5532,166.2642,166.2642,26531.0
2017-05-19 15:30:00,189.78,189.91,189.63,189.9,31113.0,166.1942,166.308,166.0628,166.2992,31113.0
2017-05-19 15:40:00,189.89,189.94,189.4,189.44,77774.0,166.2905,166.3343,165.8614,165.8964,77774.0
2017-05-19 15:50:00,189.39,189.63,189.19,189.38,160523.0,165.8526,166.0628,165.6775,165.8439,160523.0
2017-05-22 09:30:00,190.39,190.69,189.94,190.44,39527.0,166.7283,166.9911,166.3343,166.7721,39527.0
2017-05-22 09:40:00,190.44,191.09,190.01,191.05,27846.0,166.7721,167.3413,166.3956,167.3063,27846.0
2017-05-22 09:50:00,191.08,191.08,190.48,190.57,19533.0,167.3326,167.3326,166.8072,166.886,19533.0
2017-05-22 10:00:00,190.53,190.58,190.14,190.15,17850.0,166.8509,166.8947,166.5094,166.5182,17850.0
2017-05-22 10:10:00,190.15,190.26,189.9,190.02,13495.0,166.5182,166.6145,166.2992,166.4043,13495.0
2017-05-22 10:20:00,190.08,190.09,189.44,189.84,32386.0,166.4569,166.4656,165.8964,166.2467,32386.0
2017-05-22 10:30:00,189.88,190.05,189.74,189.97,15792.0,166.2817,166.4306,166.1591,166.3605,15792.0
2017-05-22 10:40:00,189.97,190.22,189.85,190.03,21429.0,166.3605,166.5795,166.2555,166.4131,21429.0
2017-05-22 10:50:00,189.95,190.29,189.95,190.24,21565.0,166.343,166.6408,166.343,166.597,21565.0
2017-05-22 11:00:00,190.23,190.41,190.16,190.4,12154.0,166.5882,166.7459,166.5269,166.7371,12154.0
2017-05-22 11:10:00,190.4,190.73,190.32,190.72,18640.0,166.7371,167.0261,166.667,167.0173,18640.0
2017-05-22 11:20:00,190.74,190.88,190.53,190.62,47431.0,167.0348,167.1574,166.8509,166.9298,47431.0
2017-05-22 11:30:00,190.66,190.74,190.49,190.63,23151.0,166.9648,167.0348,166.8159,166.9385,23151.0
2017-05-22 11:40:00,190.68,190.7,190.25,190.4,18180.0,166.9823,166.9998,166.6057,166.7371,18180.0
2017-05-22 11:50:00,190.47,190.76,190.38,190.74,7965.0,166.7984,167.0524,166.7196,167.0348,7965.0
2017-05-22 12:00:00,190.76,190.89,190.65,190.76,9536.0,167.0524,167.1662,166.956,167.0524,9536.0
2017-05-22 12:10:00,190.82,191.16,190.8,191.01,19978.0,167.1049,167.4026,167.0874,167.2713,19978.0
2017-05-22 12:20:00,191.07,191.19,190.92,191.1,24362.0,167.3238,167.4289,167.1925,167.3501,24362.0
2017-05-22 12:30:00,191.13,191.21,191.0,191.21,8616.0,167.3764,167.4464,167.2625,167.4464,8616.0
2017-05-22 12:40:00,191.23,191.33,191.17,191.21,11259.0,167.4639,167.5515,167.4114,167.4464,11259.0
2017-05-22 12:50:00,191.26,191.53,191.19,191.35,14598.0,167.4902,167.7267,167.4289,167.569,14598.0
2017-05-22 13:00:00,191.29,191.36,191.14,191.2,10281.0,167.5165,167.5778,167.3851,167.4377,10281.0
2017-05-22 13:10:00,191.22,191.22,190.95,190.95,7353.0,167.4552,167.4552,167.2187,167.2187,7353.0
2017-05-22 13:20:00,190.99,191.05,190.87,190.98,13196.0,167.2538,167.3063,167.1487,167.245,13196.0
2017-05-22 13:30:00,191.0,191.0,190.73,190.9,7131.0,167.2625,167.2625,167.0261,167.175,7131.0
2017-05-22 13:40:00,190.84,191.02,190.79,190.98,8407.0,167.1224,167.28,167.0786,167.245,8407.0
2017-05-22 13:50:00,191.0,191.02,190.81,190.96,8194.0,167.2625,167.28,167.0961,167.2275,8194.0
2017-05-22 14:00:00,190.86,190.89,190.63,190.73,6097.0,167.1399,167.1662,166.9385,167.0261,6097.0
2017-05-22 14:10:00,190.76,190.9,190.7,190.83,7103.0,167.0524,167.175,166.9998,167.1137,7103.0
2017-05-22 14:20:00,190.82,190.98,190.77,190.98,7864.0,167.1049,167.245,167.0611,167.245,7864.0
2017-05-22 14:30:00,190.93,191.03,190.89,190.9,14250.0,167.2012,167.2888,167.1662,167.175,14250.0
2017-05-22 14:40:00,190.94,191.25,190.93,191.25,8335.0,167.21,167.4815,167.2012,167.4815,8335.0
2017-05-22 14:50:00,191.27,191.39,191.2,191.39,12643.0,167.499,167.6041,167.4377,167.6041,12643.0
2017-05-22 15:00:00,191.38,191.47,191.31,191.41,12101.0,167.5953,167.6741,167.534,167.6216,12101.0
2017-05-22 15:10:00,191.41,191.62,191.34,191.43,26846.0,167.6216,167.8055,167.5603,167.6391,26846.0
2017-05-22 15:20:00,191.44,191.5,191.38,191.45,20756.0,167.6478,167.7004,167.5953,167.6566,20756.0
2017-05-22 15:30:00,191.44,191.76,191.43,191.68,30699.0,167.6478,167.9281,167.6391,167.858,30699.0
2017-05-22 15:40:00,191.64,191.87,191.63,191.87,31046.0,167.823,168.0244,167.8142,168.0244,31046.0
2017-05-22 15:50:00,191.88,191.9,191.55,191.6,67825.0,168.0332,168.0507,167.7442,167.788,67825.0
2017-05-23 09:30:00,191.68,192.0,191.36,191.54,19696.0,167.858,168.1383,167.5778,167.7354,19696.0
2017-05-23 09:40:00,191.59,191.63,191.13,191.26,8929.0,167.7792,167.8142,167.3764,167.4902,8929.0
2017-05-23 09:50:00,191.29,191.29,191.05,191.09,6168.0,167.5165,167.5165,167.3063,167.3413,6168.0
2017-05-23 10:00:00,191.1,191.43,190.93,191.39,14573.0,167.3501,167.6391,167.2012,167.6041,14573.0
2017-05-23 10:10:00,191.37,191.64,191.28,191.57,17020.0,167.5865,167.823,167.5077,167.7617,17020.0
2017-05-23 10:20:00,191.6,192.0,191.51,191.92,13587.0,167.788,168.1383,167.7091,168.0682,13587.0
2017-05-23 10:30:00,191.97,192.03,191.73,191.79,11478.0,168.112,168.1645,167.9018,167.9544,11478.0
2017-05-23 10:40:00,191.83,191.88,191.6,191.8,8660.0,167.9894,168.0332,167.788,167.9631,8660.0
2017-05-23 10:50:00,191.8,192.04,191.78,192.0,20343.0,167.9631,168.1733,167.9456,168.1383,20343.0
2017-05-23 11:00:00,191.98,192.28,191.97,192.28,14510.0,168.1207,168.3835,168.112,168.3835,14510.0
2017-05-23 11:10:00,192.29,192.48,192.21,192.42,15487.0,168.3922,168.5586,168.3222,168.5061,15487.0
2017-05-23 11:20:00,192.41,192.84,192.27,192.84,29475.0,168.4973,168.8739,168.3747,168.8739,29475.0
2017-05-23 11:30:00,192.86,192.95,192.73,192.79,11065.0,168.8914,168.9702,168.7775,168.8301,11065.0
2017-05-23 11:40:00,192.84,192.94,192.83,192.92,8610.0,168.8739,168.9614,168.8651,168.9439,8610.0
2017-05-23 11:50:00,192.92,192.99,192.79,192.8,6687.0,168.9439,169.0052,168.8301,168.8388,6687.0
2017-05-23 12:00:00,192.79,192.88,192.67,192.73,12246.0,168.8301,168.9089,168.725,168.7775,12246.0
2017-05-23 12:10:00,192.72,192.89,192.71,192.79,6918.0,168.7688,168.9176,168.76,168.8301,6918.0
2017-05-23 12:20:00,192.79,192.87,192.66,192.69,5572.0,168.8301,168.9001,168.7162,168.7425,5572.0
2017-05-23 12:30:00,192.7,192.83,192.6,192.83,4715.0,168.7513,168.8651,168.6637,168.8651,4715.0
2017-05-23 12:40:00,192.85,192.97,192.8,192.91,7021.0,168.8826,168.9877,168.8388,168.9352,7021.0
2017-05-23 12:50:00,192.86,192.92,192.81,192.89,4117.0,168.8914,168.9439,168.8476,168.9176,4117.0
2017-05-23 13:00:00,192.91,192.96,192.83,192.88,6848.0,168.9352,168.9789,168.8651,168.9089,6848.0
2017-05-23 13:10:00,192.91,193.13,192.91,192.97,11019.0,168.9352,169.1278,168.9352,168.9877,11019.0
2017-05-23 13:20:00,192.96,193.06,192.86,192.93,6405.0,168.9789,169.0665,168.8914,168.9527,6405.0
2017-05-23 13:30:00,192.85,192.97,192.81,192.83,7314.0,168.8826,168.9877,168.8476,168.8651,7314.0
2017-05-23 13:40:00,192.88,193.06,192.84,192.99,8570.0,168.9089,169.0665,168.8739,169.0052,8570.0
2017-05-23 13:50:00,193.02,193.14,192.91,193.0,11191.0,169.0315,169.1366,168.9352,169.014,11191.0
2017-05-23 14:00:00,192.94,193.05,192.9,193.03,10641.0,168.9614,169.0578,168.9264,169.0402,10641.0
2017-05-23 14:10:00,193.04,193.05,192.78,192.9,4629.0,169.049,169.0578,168.8213,168.9264,4629.0
2017-05-23 14:20:00,192.82,192.92,192.74,192.87,11517.0,168.8563,168.9439,168.7863,168.9001,11517.0
2017-05-23 14:30:00,192.87,192.88,192.64,192.79,8355.0,168.9001,168.9089,168.6987,168.8301,8355.0
2017-05-23 14:40:00,192.77,193.18,192.77,193.12,15298.0,168.8126,169.1716,168.8126,169.1191,15298.0
2017-05-23 14:50:00,193.09,193.11,192.93,193.03,14877.0,169.0928,169.1103,168.9527,169.0402,14877.0
2017-05-23 15:00:00,193.07,193.1,192.97,193.0,9693.0,169.0753,169.1015,168.9877,169.014,9693.0
2017-05-23 15:10:00,192.96,193.03,192.93,192.97,10112.0,168.9789,169.0402,168.9527,168.9877,10112.0
2017-05-23 15:20:00,192.95,193.16,192.85,193.09,11292.0,168.9702,169.1541,168.8826,169.0928,11292.0
2017-05-23 15:30:00,193.09,193.31,193.01,193.31,21083.0,169.0928,169.2854,169.0227,169.2854,21083.0
2017-05-23 15:40:00,193.25,193.28,193.03,193.17,30624.0,169.2329,169.2592,169.0402,169.1628,30624.0
2017-05-23 15:50:00,193.18,193.24,192.96,193.05,98695.0,169.1716,169.2241,168.9789,169.0578,98695.0
2017-05-24 09:30:00,193.43,193.43,192.6,193.0,20971.0,169.3905,169.3905,168.6637,169.014,20971.0
2017-05-24 09:40:00,193.03,193.3,192.89,193.21,8561.0,169.0402,169.2767,168.9176,169.1979,8561.0
2017-05-24 09:50:00,193.21,193.31,192.98,192.98,18490.0,169.1979,169.2854,168.9965,168.9965,18490.0
2017-05-24 10:00:00,193.0,193.29,193.0,193.19,14961.0,169.014,169.2679,169.014,169.1804,14961.0
2017-05-24 10:10:00,193.23,193.45,193.22,193.43,11637.0,169.2154,169.408,169.2066,169.3905,11637.0
2017-05-24 10:20:00,193.41,193.9,193.27,193.73,28865.0,169.373,169.8021,169.2504,169.6532,28865.0
2017-05-24 10:30:00,193.78,193.87,193.48,193.78,19673.0,169.697,169.7758,169.4343,169.697,19673.0
2017-05-24 10:40:00,193.77,193.77,193.56,193.61,16368.0,169.6883,169.6883,169.5044,169.5482,16368.0
2017-05-24 10:50:00,193.57,193.66,193.32,193.37,4500.0,169.5131,169.5919,169.2942,169.338,4500.0
2017-05-24 11:00:00,193.39,193.41,193.23,193.4,14138.0,169.3555,169.373,169.2154,169.3643,14138.0
2017-05-24 11:10:00,193.33,193.49,193.29,193.48,10213.0,169.303,169.4431,169.2679,169.4343,10213.0
2017-05-24 11:20:00,193.47,193.69,193.45,193.65,6915.0,169.4256,169.6182,169.408,169.5832,6915.0
2017-05-24 11:30:00,193.62,193.63,193.4,193.43,5776.0,169.5569,169.5657,169.3643,169.3905,5776.0
2017-05-24 11:40:00,193.36,193.54,193.32,193.45,13987.0,169.3292,169.4869,169.2942,169.408,13987.0
2017-05-24 11:50:00,193.46,193.46,193.24,193.4,4065.0,169.4168,169.4168,169.2241,169.3643,4065.0
2017-05-24 12:00:00,193.29,193.31,192.98,192.99,9924.0,169.2679,169.2854,168.9965,169.0052,9924.0
2017-05-24 12:10:00,192.99,192.99,192.81,192.91,8172.0,169.0052,169.0052,168.8476,168.9352,8172.0
2017-05-24 12:20:00,192.9,192.96,192.79,192.87,5186.0,168.9264,168.9789,168.8301,168.9001,5186.0
2017-05-24 12:30:00,192.83,192.94,192.8,192.91,5139.0,168.8651,168.9614,168.8388,168.9352,5139.0
2017-05-24 12:40:00,192.88,193.12,192.88,193.05,5859.0,168.9089,169.1191,168.9089,169.0578,5859.0
2017-05-24 12:50:00,193.05,193.13,193.05,193.07,6580.0,169.0578,169.1278,169.0578,169.0753,6580.0
2017-05-24 13:00:00,193.11,193.27,193.01,193.2,5966.0,169.1103,169.2504,169.0227,169.1891,5966.0
2017-05-24 13:10:00,193.21,193.25,193.03,193.03,6943.0,169.1979,169.2329,169.0402,169.0402,6943.0
2017-05-24 13:20:00,193.02,193.1,192.96,193.04,6402.0,169.0315,169.1015,168.9789,169.049,6402.0
2017-05-24 13:30:00,193.04,193.29,193.04,193.27,3853.0,169.049,169.2679,169.049,169.2504,3853.0
2017-05-24 13:40:00,193.24,193.24,193.05,193.05,4659.0,169.2241,169.2241,169.0578,169.0578,4659.0
2017-05-24 13:50:00,193.06,193.2,193.03,193.15,4779.0,169.0665,169.1891,169.0402,169.1453,4779.0
2017-05-24 14:00:00,193.15,193.18,192.87,192.94,10225.0,169.1453,169.1716,168.9001,168.9614,10225.0
2017-05-24 14:10:00,192.94,193.35,192.89,193.26,14851.0,168.9614,169.3205,168.9176,169.2417,14851.0
2017-05-24 14:20:00,193.26,193.37,193.1,193.34,4458.0,169.2417,169.338,169.1015,169.3117,4458.0
2017-05-24 14:30:00,193.37,193.37,193.14,193.29,6245.0,169.338,169.338,169.1366,169.2679,6245.0
2017-05-24 14:40:00,193.27,193.41,193.14,193.37,9918.0,169.2504,169.373,169.1366,169.338,9918.0
2017-05-24 14:50:00,193.34,193.4,193.11,193.13,8684.0,169.3117,169.3643,169.1103,169.1278,8684.0
2017-05-24 15:00:00,193.16,193.21,193.05,193.12,7809.0,169.1541,169.1979,169.0578,169.1191,7809.0
2017-05-24 15:10:00,193.16,193.28,193.07,193.26,7851.0,169.1541,169.2592,169.0753,169.2417,7851.0
2017-05-24 15:20:00,193.24,193.45,193.19,193.39,16003.0,169.2241,169.408,169.1804,169.3555,16003.0
2017-05-24 15:30:00,193.42,193.42,193.3,193.36,24959.0,169.3818,169.3818,169.2767,169.3292,24959.0
2017-05-24 15:40:00,193.37,193.45,193.32,193.33,31796.0,169.338,169.408,169.2942,169.303,31796.0
2017-05-24 15:50:00,193.34,193.41,193.15,193.22,83487.0,169.3117,169.373,169.1453,169.2066,83487.0
2017-05-25 09:30:00,193.7,193.91,193.35,193.78,32383.0,169.627,169.8109,169.3205,169.697,32383.0
2017-05-25 09:40:00,193.72,194.13,193.55,194.13,22408.0,169.6445,170.0035,169.4956,170.0035,22408.0
2017-05-25 09:50:00,194.12,194.27,193.62,193.74,29849.0,169.9948,170.1261,169.5569,169.662,29849.0
2017-05-25 10:00:00,193.59,193.94,193.58,193.89,29139.0,169.5306,169.8371,169.5219,169.7934,29139.0
2017-05-25 10:10:00,193.92,194.29,193.92,194.19,21244.0,169.8196,170.1437,169.8196,170.0561,21244.0
2017-05-25 10:20:00,194.22,194.49,194.14,194.3,11969.0,170.0823,170.3188,170.0123,170.1524,11969.0
2017-05-25 10:30:00,194.26,194.45,194.2,194.32,10464.0,170.1174,170.2838,170.0648,170.1699,10464.0
2017-05-25 10:40:00,194.3,194.44,194.18,194.44,7638.0,170.1524,170.275,170.0473,170.275,7638.0
2017-05-25 10:50:00,194.38,194.41,194.0,194.01,20821.0,170.2225,170.2487,169.8897,169.8984,20821.0
2017-05-25 11:00:00,194.02,194.22,194.01,194.19,14049.0,169.9072,170.0823,169.8984,170.0561,14049.0
2017-05-25 11:10:00,194.18,194.24,193.84,193.92,15458.0,170.0473,170.0999,169.7496,169.8196,15458.0
2017-05-25 11:20:00,193.91,194.07,193.74,193.96,23965.0,169.8109,169.951,169.662,169.8547,23965.0
2017-05-25 11:30:00,193.96,193.98,193.56,193.56,9788.0,169.8547,169.8722,169.5044,169.5044,9788.0
2017-05-25 11:40:00,193.59,193.6,193.35,193.51,24015.0,169.5306,169.5394,169.3205,169.4606,24015.0
2017-05-25 11:50:00,193.51,193.51,193.2,193.29,18060.0,169.4606,169.4606,169.1891,169.2679,18060.0
2017-05-25 12:00:00,193.28,193.3,193.11,193.15,13599.0,169.2592,169.2767,169.1103,169.1453,13599.0
2017-05-25 12:10:00,193.13,193.13,192.93,193.09,36251.0,169.1278,169.1278,168.9527,169.0928,36251.0
2017-05-25 12:20:00,193.07,193.32,193.07,193.26,12366.0,169.0753,169.2942,169.0753,169.2417,12366.0
2017-05-25 12:30:00,193.29,193.48,193.26,193.34,7708.0,169.2679,169.4343,169.2417,169.3117,7708.0
2017-05-25 12:40:00,193.38,193.41,193.25,193.26,12242.0,169.3467,169.373,169.2329,169.2417,12242.0
2017-05-25 12:50:00,193.31,193.39,193.22,193.34,8001.0,169.2854,169.3555,169.2066,169.3117,8001.0
2017-05-25 13:00:00,193.38,193.39,193.16,193.28,6727.0,169.3467,169.3555,169.1541,169.2592,6727.0
2017-05-25 13:10:00,193.28,193.39,193.27,193.36,10729.0,169.2592,169.3555,169.2504,169.3292,10729.0
2017-05-25 13:20:00,193.35,193.55,193.28,193.52,27532.0,169.3205,169.4956,169.2592,169.4693,27532.0
2017-05-25 13:30:00,193.51,193.54,193.38,193.53,12474.0,169.4606,169.4869,169.3467,169.4781,12474.0
2017-05-25 13:40:00,193.48,193.63,193.47,193.63,14217.0,169.4343,169.5657,169.4256,169.5657,14217.0
2017-05-25 13:50:00,193.62,193.72,193.59,193.7,10649.0,169.5569,169.6445,169.5306,169.627,10649.0
2017-05-25 14:00:00,193.7,193.72,193.43,193.46,10751.0,169.627,169.6445,169.3905,169.4168,10751.0
2017-05-25 14:10:00,193.5,193.6,193.4,193.57,9743.0,169.4518,169.5394,169.3643,169.5131,9743.0
2017-05-25 14:20:00,193.59,193.81,193.59,193.69,22153.0,169.5306,169.7233,169.5306,169.6182,22153.0
2017-05-25 14:30:00,193.68,193.96,193.6,193.96,18528.0,169.6095,169.8547,169.5394,169.8547,18528.0
2017-05-25 14:40:00,193.96,194.17,193.96,194.02,50752.0,169.8547,170.0386,169.8547,169.9072,50752.0
2017-05-25 14:50:00,194.06,194.09,193.91,194.0,15289.0,169.9422,169.9685,169.8109,169.8897,15289.0
2017-05-25 15:00:00,194.01,194.1,193.96,194.0,97820.0,169.8984,169.9773,169.8547,169.8897,97820.0
2017-05-25 15:10:00,194.01,194.19,193.95,194.1,29318.0,169.8984,170.0561,169.8459,169.9773,29318.0
2017-05-25 15:20:00,194.11,194.43,194.07,194.33,25604.0,169.986,170.2663,169.951,170.1787,25604.0
2017-05-25 15:30:00,194.29,194.45,194.26,194.38,48708.0,170.1437,170.2838,170.1174,170.2225,48708.0
2017-05-25 15:40:00,194.36,194.79,194.35,194.76,62348.0,170.205,170.5815,170.1962,170.5552,62348.0
2017-05-25 15:50:00,194.75,194.94,194.58,194.82,176813.0,170.5465,170.7129,170.3976,170.6078,176813.0
2017-05-26 09:30:00,193.77,194.94,193.77,194.35,32393.0,169.6883,170.7129,169.6883,170.1962,32393.0
2017-05-26 09:40:00,194.41,194.77,194.31,194.31,27866.0,170.2487,170.564,170.1612,170.1612,27866.0
2017-05-26 09:50:00,194.26,194.36,194.07,194.22,32918.0,170.1174,170.205,169.951,170.0823,32918.0
2017-05-26 10:00:00,194.17,194.24,193.61,193.61,11460.0,170.0386,170.0999,169.5482,169.5482,11460.0
2017-05-26 10:10:00,193.62,194.08,193.62,193.98,20436.0,169.5569,169.9597,169.5569,169.8722,20436.0
2017-05-26 10:20:00,193.93,194.04,193.71,194.04,9831.0,169.8284,169.9247,169.6357,169.9247,9831.0
2017-05-26 10:30:00,193.99,194.06,193.88,193.92,10528.0,169.8809,169.9422,169.7846,169.8196,10528.0
2017-05-26 10:40:00,193.96,194.1,193.85,193.85,36585.0,169.8547,169.9773,169.7583,169.7583,36585.0
2017-05-26 10:50:00,193.92,193.99,193.79,193.9,10952.0,169.8196,169.8809,169.7058,169.8021,10952.0
2017-05-26 11:00:00,193.92,194.09,193.92,193.96,11819.0,169.8196,169.9685,169.8196,169.8547,11819.0
2017-05-26 11:10:00,194.02,194.07,193.71,193.75,9483.0,169.9072,169.951,169.6357,169.6708,9483.0
2017-05-26 11:20:00,193.72,193.89,193.61,193.79,10575.0,169.6445,169.7934,169.5482,169.7058,10575.0
2017-05-26 11:30:00,193.75,193.86,193.7,193.71,7379.0,169.6708,169.7671,169.627,169.6357,7379.0
2017-05-26 11:40:00,193.65,193.87,193.58,193.87,9609.0,169.5832,169.7758,169.5219,169.7758,9609.0
2017-05-26 11:50:00,193.87,193.92,193.74,193.87,10581.0,169.7758,169.8196,169.662,169.7758,10581.0
2017-05-26 12:00:00,193.9,194.04,193.88,193.96,7888.0,169.8021,169.9247,169.7846,169.8547,7888.0
2017-05-26 12:10:00,193.9,194.07,193.89,194.03,5900.0,169.8021,169.951,169.7934,169.916,5900.0
2017-05-26 12:20:00,194.1,194.22,194.1,194.19,3453.0,169.9773,170.0823,169.9773,170.0561,3453.0
2017-05-26 12:30:00,194.2,194.41,194.16,194.31,8977.0,170.0648,170.2487,170.0298,170.1612,8977.0
2017-05-26 12:40:00,194.37,194.5,194.32,194.48,6245.0,170.2137,170.3276,170.1699,170.31,6245.0
2017-05-26 12:50:00,194.46,194.62,194.46,194.54,7194.0,170.2925,170.4326,170.2925,170.3626,7194.0
2017-05-26 13:00:00,194.57,194.71,194.48,194.57,8264.0,170.3889,170.5115,170.31,170.3889,8264.0
2017-05-26 13:10:00,194.61,194.76,194.58,194.65,18133.0,170.4239,170.5552,170.3976,170.4589,18133.0
2017-05-26 13:20:00,194.63,194.74,194.55,194.62,14451.0,170.4414,170.5377,170.3713,170.4326,14451.0
2017-05-26 13:30:00,194.65,194.74,194.58,194.59,11540.0,170.4589,170.5377,170.3976,170.4064,11540.0
2017-05-26 13:40:00,194.64,194.7,194.57,194.59,15331.0,170.4502,170.5027,170.3889,170.4064,15331.0
2017-05-26 13:50:00,194.61,194.73,194.55,194.57,11392.0,170.4239,170.529,170.3713,170.3889,11392.0
2017-05-26 14:00:00,194.6,194.68,194.55,194.58,15309.0,170.4151,170.4852,170.3713,170.3976,15309.0
2017-05-26 14:10:00,194.6,194.63,194.51,194.55,17069.0,170.4151,170.4414,170.3363,170.3713,17069.0
2017-05-26 14:20:00,194.53,194.62,194.5,194.59,11241.0,170.3538,170.4326,170.3276,170.4064,11241.0
2017-05-26 14:30:00,194.58,194.61,194.49,194.49,8912.0,170.3976,170.4239,170.3188,170.3188,8912.0
2017-05-26 14:40:00,194.48,194.48,194.32,194.32,15957.0,170.31,170.31,170.1699,170.1699,15957.0
2017-05-26 14:50:00,194.3,194.45,194.27,194.35,9567.0,170.1524,170.2838,170.1261,170.1962,9567.0
2017-05-26 15:00:00,194.36,194.5,194.35,194.41,11939.0,170.205,170.3276,170.1962,170.2487,11939.0
2017-05-26 15:10:00,194.43,194.44,194.32,194.33,10113.0,170.2663,170.275,170.1699,170.1787,10113.0
2017-05-26 15:20:00,194.33,194.42,194.31,194.36,9475.0,170.1787,170.2575,170.1612,170.205,9475.0
2017-05-26 15:30:00,194.36,194.4,194.28,194.29,12757.0,170.205,170.24,170.1349,170.1437,12757.0
2017-05-26 15:40:00,194.27,194.38,194.11,194.33,18878.0,170.1261,170.2225,169.986,170.1787,18878.0
2017-05-26 15:50:00,194.34,194.36,194.1,194.23,51117.0,170.1874,170.205,169.9773,170.0911,51117.0
2017-05-30 09:30:00,193.82,193.94,193.24,193.24,27042.0,169.7321,169.8371,169.2241,169.2241,27042.0
2017-05-30 09:40:00,193.24,193.51,193.14,193.35,31739.0,169.2241,169.4606,169.1366,169.3205,31739.0
2017-05-30 09:50:00,193.32,193.33,192.84,192.97,33084.0,169.2942,169.303,168.8739,168.9877,33084.0
2017-05-30 10:00:00,193.03,193.26,192.75,192.81,20332.0,169.0402,169.2417,168.795,168.8476,20332.0
2017-05-30 10:10:00,192.85,193.03,192.68,193.02,18230.0,168.8826,169.0402,168.7337,169.0315,18230.0
2017-05-30 10:20:00,193.09,193.23,192.98,192.99,19363.0,169.0928,169.2154,168.9965,169.0052,19363.0
2017-05-30 10:30:00,193.03,193.76,192.97,193.75,17326.0,169.0402,169.6795,168.9877,169.6708,17326.0
2017-05-30 10:40:00,193.92,194.03,193.6,194.03,17793.0,169.8196,169.916,169.5394,169.916,17793.0
2017-05-30 10:50:00,194.03,194.1,193.72,193.85,23155.0,169.916,169.9773,169.6445,169.7583,23155.0
2017-05-30 11:00:00,193.86,194.08,193.77,193.77,16886.0,169.7671,169.9597,169.6883,169.6883,16886.0
2017-05-30 11:10:00,193.8,193.9,193.53,193.88,17996.0,169.7145,169.8021,169.4781,169.7846,17996.0
2017-05-30 11:20:00,193.93,194.09,193.78,194.03,13663.0,169.8284,169.9685,169.697,169.916,13663.0
2017-05-30 11:30:00,194.0,194.38,193.99,194.29,8271.0,169.8897,170.2225,169.8809,170.1437,8271.0
2017-05-30 11:40:00,194.24,194.58,194.23,194.58,51576.0,170.0999,170.3976,170.0911,170.3976,51576.0
2017-05-30 11:50:00,194.58,194.86,194.57,194.62,26000.0,170.3976,170.6428,170.3889,170.4326,26000.0
2017-05-30 12:00:00,194.64,194.75,194.58,194.67,10816.0,170.4502,170.5465,170.3976,170.4764,10816.0
2017-05-30 12:10:00,194.68,194.9,194.59,194.85,16357.0,170.4852,170.6778,170.4064,170.6341,16357.0
2017-05-30 12:20:00,194.83,194.83,194.59,194.81,15389.0,170.6165,170.6165,170.4064,170.599,15389.0
2017-05-30 12:30:00,194.81,194.92,194.74,194.87,14812.0,170.599,170.6954,170.5377,170.6516,14812.0
2017-05-30 12:40:00,194.87,194.89,194.66,194.89,15174.0,170.6516,170.6691,170.4677,170.6691,15174.0
2017-05-30 12:50:00,194.9,194.98,194.87,194.93,25392.0,170.6778,170.7479,170.6516,170.7041,25392.0
2017-05-30 13:00:00,194.91,194.97,194.61,194.69,15550.0,170.6866,170.7391,170.4239,170.4939,15550.0
2017-05-30 13:10:00,194.72,194.87,194.72,194.78,10370.0,170.5202,170.6516,170.5202,170.5728,10370.0
2017-05-30 13:20:00,194.81,194.81,194.62,194.64,7065.0,170.599,170.599,170.4326,170.4502,7065.0
2017-05-30 13:30:00,194.63,194.7,194.59,194.59,18107.0,170.4414,170.5027,170.4064,170.4064,18107.0
2017-05-30 13:40:00,194.59,194.66,194.49,194.53,15349.0,170.4064,170.4677,170.3188,170.3538,15349.0
2017-05-30 13:50:00,194.46,194.55,194.46,194.53,9751.0,170.2925,170.3713,170.2925,170.3538,9751.0
2017-05-30 14:00:00,194.53,194.56,194.38,194.52,13979.0,170.3538,170.3801,170.2225,170.3451,13979.0
2017-05-30 14:10:00,194.53,194.61,194.44,194.61,18156.0,170.3538,170.4239,170.275,170.4239,18156.0
2017-05-30 14:20:00,194.62,194.7,194.59,194.64,10318.0,170.4326,170.5027,170.4064,170.4502,10318.0
2017-05-30 14:30:00,194.66,194.67,194.56,194.56,12570.0,170.4677,170.4764,170.3801,170.3801,12570.0
2017-05-30 14:40:00,194.56,194.61,194.52,194.55,15681.0,170.3801,170.4239,170.3451,170.3713,15681.0
2017-05-30 14:50:00,194.55,194.6,194.42,194.6,21098.0,170.3713,170.4151,170.2575,170.4151,21098.0
2017-05-30 15:00:00,194.64,194.69,194.48,194.53,18672.0,170.4502,170.4939,170.31,170.3538,18672.0
2017-05-30 15:10:00,194.54,194.55,194.27,194.29,20094.0,170.3626,170.3713,170.1261,170.1437,20094.0
2017-05-30 15:20:00,194.25,194.29,194.03,194.05,23414.0,170.1086,170.1437,169.916,169.9335,23414.0
2017-05-30 15:30:00,194.03,194.04,193.94,193.98,53712.0,169.916,169.9247,169.8371,169.8722,53712.0
2017-05-30 15:40:00,193.97,194.2,193.91,194.03,53613.0,169.8634,170.0648,169.8109,169.916,53613.0
2017-05-30 15:50:00,194.04,194.09,193.76,193.87,72648.0,169.9247,169.9685,169.6795,169.7758,72648.0
2017-05-31 09:30:00,194.28,194.3,192.78,192.86,34898.0,170.1349,170.1524,168.8213,168.8914,34898.0
2017-05-31 09:40:00,192.88,193.56,192.85,192.91,19372.0,168.9089,169.5044,168.8826,168.9352,19372.0
2017-05-31 09:50:00,192.9,192.93,191.94,192.02,22036.0,168.9264,168.9527,168.0857,168.1558,22036.0
2017-05-31 10:00:00,192.04,192.37,191.93,192.22,19273.0,168.1733,168.4623,168.077,168.3309,19273.0
2017-05-31 10:10:00,192.32,192.48,192.0,192.08,53112.0,168.4185,168.5586,168.1383,168.2083,53112.0
2017-05-31 10:20:00,192.0,192.5,191.94,192.41,15617.0,168.1383,168.5761,168.0857,168.4973,15617.0
2017-05-31 10:30:00,192.38,192.8,192.34,192.75,18534.0,168.471,168.8388,168.436,168.795,18534.0
2017-05-31 10:40:00,192.8,193.0,192.68,192.94,15835.0,168.8388,169.014,168.7337,168.9614,15835.0
2017-05-31 10:50:00,192.94,192.98,192.5,192.54,10019.0,168.9614,168.9965,168.5761,168.6111,10019.0
2017-05-31 11:00:00,192.56,192.79,192.53,192.77,12990.0,168.6287,168.8301,168.6024,168.8126,12990.0
2017-05-31 11:10:00,192.75,192.92,192.61,192.91,49878.0,168.795,168.9439,168.6724,168.9352,49878.0
2017-05-31 11:20:00,193.0,193.24,192.91,193.03,30523.0,169.014,169.2241,168.9352,169.0402,30523.0
2017-05-31 11:30:00,193.06,193.07,192.74,192.93,18215.0,169.0665,169.0753,168.7863,168.9527,18215.0
2017-05-31 11:40:00,192.85,192.99,192.66,192.71,8400.0,168.8826,169.0052,168.7162,168.76,8400.0
2017-05-31 11:50:00,192.82,192.88,192.65,192.8,8468.0,168.8563,168.9089,168.7075,168.8388,8468.0
2017-05-31 12:00:00,192.85,193.09,192.73,192.87,18084.0,168.8826,169.0928,168.7775,168.9001,18084.0
2017-05-31 12:10:00,192.95,192.95,192.71,192.87,11154.0,168.9702,168.9702,168.76,168.9001,11154.0
2017-05-31 12:20:00,192.88,192.91,192.81,192.87,5428.0,168.9089,168.9352,168.8476,168.9001,5428.0
2017-05-31 12:30:00,192.84,192.9,192.74,192.85,6046.0,168.8739,168.9264,168.7863,168.8826,6046.0
2017-05-31 12:40:00,192.87,192.9,192.7,192.82,4770.0,168.9001,168.9264,168.7513,168.8563,4770.0
2017-05-31 12:50:00,192.82,192.87,192.73,192.8,3302.0,168.8563,168.9001,168.7775,168.8388,3302.0
2017-05-31 13:00:00,192.81,192.82,192.64,192.69,3500.0,168.8476,168.8563,168.6987,168.7425,3500.0
2017-05-31 13:10:00,192.64,192.94,192.62,192.62,5931.0,168.6987,168.9614,168.6812,168.6812,5931.0
2017-05-31 13:20:00,192.6,192.76,192.54,192.65,5669.0,168.6637,168.8038,168.6111,168.7075,5669.0
2017-05-31 13:30:00,192.63,192.86,192.63,192.83,5881.0,168.69,168.8914,168.69,168.8651,5881.0
2017-05-31 13:40:00,192.85,192.85,192.62,192.65,4521.0,168.8826,168.8826,168.6812,168.7075,4521.0
2017-05-31 13:50:00,192.63,192.72,192.55,192.72,6915.0,168.69,168.7688,168.6199,168.7688,6915.0
2017-05-31 14:00:00,192.8,193.16,192.6,193.16,12744.0,168.8388,169.1541,168.6637,169.1541,12744.0
2017-05-31 14:10:00,193.05,193.08,192.8,192.97,11251.0,169.0578,169.084,168.8388,168.9877,11251.0
2017-05-31 14:20:00,192.95,193.14,192.88,193.01,9755.0,168.9702,169.1366,168.9089,169.0227,9755.0
2017-05-31 14:30:00,192.93,193.1,192.82,193.09,5637.0,168.9527,169.1015,168.8563,169.0928,5637.0
2017-05-31 14:40:00,193.11,193.16,193.0,193.04,6856.0,169.1103,169.1541,169.014,169.049,6856.0
2017-05-31 14:50:00,193.02,193.11,192.83,192.94,7621.0,169.0315,169.1103,168.8651,168.9614,7621.0
2017-05-31 15:00:00,192.98,193.2,192.97,193.05,8775.0,168.9965,169.1891,168.9877,169.0578,8775.0
2017-05-31 15:10:00,193.05,193.36,192.99,193.33,10212.0,169.0578,169.3292,169.0052,169.303,10212.0
2017-05-31 15:20:00,193.31,193.54,193.26,193.54,14795.0,169.2854,169.4869,169.2417,169.4869,14795.0
2017-05-31 15:30:00,193.49,193.79,193.47,193.68,17772.0,169.4431,169.7058,169.4256,169.6095,17772.0
2017-05-31 15:40:00,193.69,193.96,193.66,193.95,38172.0,169.6182,169.8547,169.5919,169.8459,38172.0
2017-05-31 15:50:00,193.93,193.96,193.76,193.81,71125.0,169.8284,169.8547,169.6795,169.7233,71125.0
2017-06-01 09:30:00,194.58,194.7,193.94,194.02,19008.0,170.3976,170.5027,169.8371,169.9072,19008.0
2017-06-01 09:40:00,194.51,195.39,194.25,195.28,37939.0,170.3363,171.1069,170.1086,171.0106,37939.0
2017-06-01 09:50:00,195.36,195.69,194.93,194.94,21868.0,171.0807,171.3697,170.7041,170.7129,21868.0
2017-06-01 10:00:00,195.06,195.7,195.03,195.63,13538.0,170.818,171.3784,170.7917,171.3171,13538.0
2017-06-01 10:10:00,195.6,196.0,195.57,195.99,28972.0,171.2908,171.6411,171.2646,171.6324,28972.0
2017-06-01 10:20:00,196.0,196.26,195.46,195.55,31648.0,171.6411,171.8688,171.1682,171.2471,31648.0
2017-06-01 10:30:00,195.53,195.64,195.16,195.37,21650.0,171.2295,171.3259,170.9055,171.0894,21650.0
2017-06-01 10:40:00,195.28,195.44,195.14,195.22,8178.0,171.0106,171.1507,170.888,170.9581,8178.0
2017-06-01 10:50:00,195.14,195.2,194.77,195.03,26215.0,170.888,170.9406,170.564,170.7917,26215.0
2017-06-01 11:00:00,195.04,196.35,195.02,196.24,35096.0,170.8004,171.9476,170.7829,171.8513,35096.0
2017-06-01 11:10:00,196.24,196.31,195.96,196.15,25608.0,171.8513,171.9126,171.6061,171.7725,25608.0
2017-06-01 11:20:00,196.15,196.49,196.08,196.4,21252.0,171.7725,172.0702,171.7112,171.9914,21252.0
2017-06-01 11:30:00,196.41,196.92,196.41,196.81,19539.0,172.0002,172.4468,172.0002,172.3505,19539.0
2017-06-01 11:40:00,196.89,196.9,196.44,196.45,29926.0,172.4205,172.4293,172.0264,172.0352,29926.0
2017-06-01 11:50:00,196.49,196.9,196.32,196.87,13408.0,172.0702,172.4293,171.9214,172.403,13408.0
2017-06-01 12:00:00,196.83,197.15,196.81,197.13,17012.0,172.368,172.6482,172.3505,172.6307,17012.0
2017-06-01 12:10:00,197.07,197.34,197.02,197.31,16682.0,172.5782,172.8146,172.5344,172.7883,16682.0
2017-06-01 12:20:00,197.31,197.35,196.94,196.94,13409.0,172.7883,172.8234,172.4643,172.4643,13409.0
2017-06-01 12:30:00,196.99,197.15,196.89,196.95,26010.0,172.5081,172.6482,172.4205,172.4731,26010.0
2017-06-01 12:40:00,197.0,197.69,196.99,197.56,60493.0,172.5169,173.1211,172.5081,173.0073,60493.0
2017-06-01 12:50:00,197.63,198.14,197.59,198.14,33500.0,173.0686,173.5152,173.0335,173.5152,33500.0
2017-06-01 13:00:00,198.1,198.44,198.09,198.44,17383.0,173.4801,173.7779,173.4714,173.7779,17383.0
2017-06-01 13:10:00,198.37,198.75,198.36,198.36,32565.0,173.7166,174.0494,173.7078,173.7078,32565.0
2017-06-01 13:20:00,198.33,198.68,198.18,198.18,22208.0,173.6816,173.9881,173.5502,173.5502,22208.0
2017-06-01 13:30:00,198.17,198.43,198.03,198.32,22272.0,173.5414,173.7691,173.4188,173.6728,22272.0
2017-06-01 13:40:00,198.31,198.42,198.23,198.29,15643.0,173.664,173.7604,173.594,173.6465,15643.0
2017-06-01 13:50:00,198.28,198.36,198.1,198.26,21722.0,173.6378,173.7078,173.4801,173.6203,21722.0
2017-06-01 14:00:00,198.23,198.32,197.93,197.94,17732.0,173.594,173.6728,173.3313,173.34,17732.0
2017-06-01 14:10:00,197.93,198.14,197.84,197.88,14166.0,173.3313,173.5152,173.2525,173.2875,14166.0
2017-06-01 14:20:00,197.87,198.1,197.81,197.89,15962.0,173.2787,173.4801,173.2262,173.2962,15962.0
2017-06-01 14:30:00,197.84,197.9,197.55,197.78,15470.0,173.2525,173.305,172.9985,173.1999,15470.0
2017-06-01 14:40:00,197.78,198.0,197.75,197.92,11605.0,173.1999,173.3926,173.1736,173.3225,11605.0
2017-06-01 14:50:00,197.96,197.99,197.72,197.81,17426.0,173.3575,173.3838,173.1474,173.2262,17426.0
2017-06-01 15:00:00,197.81,197.91,197.65,197.77,12567.0,173.2262,173.3138,173.0861,173.1912,12567.0
2017-06-01 15:10:00,197.75,197.95,197.66,197.9,14663.0,173.1736,173.3488,173.0948,173.305,14663.0
2017-06-01 15:20:00,197.89,197.97,197.68,197.77,34411.0,173.2962,173.3663,173.1123,173.1912,34411.0
2017-06-01 15:30:00,197.8,197.85,197.57,197.6,31883.0,173.2174,173.2612,173.016,173.0423,31883.0
2017-06-01 15:40:00,197.6,197.9,197.38,197.9,52260.0,173.0423,173.305,172.8496,173.305,52260.0
2017-06-01 15:50:00,197.84,198.36,197.84,198.36,146645.0,173.2525,173.7078,173.2525,173.7078,146645.0
2017-06-02 09:30:00,199.04,200.52,198.85,200.09,118147.0,174.3033,175.5994,174.1369,175.2228,118147.0
2017-06-02 09:40:00,200.01,201.28,199.9,201.28,64918.0,175.1528,176.2649,175.0564,176.2649,64918.0
2017-06-02 09:50:00,201.38,201.57,200.46,200.71,50788.0,176.3525,176.5189,175.5468,175.7658,50788.0
2017-06-02 10:00:00,200.7,201.02,200.55,200.93,48176.0,175.757,176.0372,175.6257,175.9584,48176.0
2017-06-02 10:10:00,200.88,201.49,200.63,201.38,50161.0,175.9146,176.4488,175.6957,176.3525,50161.0
2017-06-02 10:20:00,201.36,201.68,200.86,201.67,62924.0,176.335,176.6152,175.8971,176.6065,62924.0
2017-06-02 10:30:00,201.7,202.64,201.58,202.59,100754.0,176.6327,177.4559,176.5276,177.4121,100754.0
2017-06-02 10:40:00,202.59,203.07,202.43,203.04,121822.0,177.4121,177.8325,177.272,177.8062,121822.0
2017-06-02 10:50:00,202.98,203.57,202.98,203.15,79747.0,177.7537,178.2703,177.7537,177.9025,79747.0
2017-06-02 11:00:00,203.18,203.74,202.8,203.64,76731.0,177.9288,178.4192,177.596,178.3316,76731.0
2017-06-02 11:10:00,203.61,203.68,202.93,203.29,91013.0,178.3054,178.3667,177.7099,178.0251,91013.0
2017-06-02 11:20:00,203.33,203.93,203.19,203.83,47307.0,178.0602,178.5856,177.9376,178.498,47307.0
2017-06-02 11:30:00,203.75,204.0,203.6,203.78,45635.0,178.428,178.6469,178.2966,178.4542,45635.0
2017-06-02 11:40:00,203.76,204.15,203.71,203.99,48858.0,178.4367,178.7783,178.3929,178.6381,48858.0
2017-06-02 11:50:00,203.97,204.48,203.87,204.47,43926.0,178.6206,179.0672,178.533,179.0585,43926.0
2017-06-02 12:00:00,204.49,204.5,204.2,204.34,42828.0,179.076,179.0848,178.822,178.9446,42828.0
2017-06-02 12:10:00,204.35,204.89,204.2,204.61,65844.0,178.9534,179.4263,178.822,179.1811,65844.0
2017-06-02 12:20:00,204.55,204.65,204.15,204.59,52874.0,179.1285,179.2161,178.7783,179.1636,52874.0
2017-06-02 12:30:00,204.55,204.62,203.5,203.56,50234.0,179.1285,179.1898,178.209,178.2616,50234.0
2017-06-02 12:40:00,203.52,204.05,203.5,203.85,42290.0,178.2265,178.6907,178.209,178.5155,42290.0
2017-06-02 12:50:00,203.86,204.0,203.54,203.66,20413.0,178.5243,178.6469,178.2441,178.3491,20413.0
2017-06-02 13:00:00,203.69,204.61,203.68,204.07,44010.0,178.3754,179.1811,178.3667,178.7082,44010.0
2017-06-02 13:10:00,204.03,204.09,203.77,203.97,22820.0,178.6732,178.7257,178.4455,178.6206,22820.0
2017-06-02 13:20:00,203.95,204.04,203.53,203.67,36112.0,178.6031,178.6819,178.2353,178.3579,36112.0
2017-06-02 13:30:00,203.7,203.97,203.6,203.79,30907.0,178.3842,178.6206,178.2966,178.463,30907.0
2017-06-02 13:40:00,203.78,203.88,203.57,203.6,41313.0,178.4542,178.5418,178.2703,178.2966,41313.0
2017-06-02 13:50:00,203.62,204.04,203.57,203.97,23837.0,178.3141,178.6819,178.2703,178.6206,23837.0
2017-06-02 14:00:00,203.93,204.24,203.91,203.95,26124.0,178.5856,178.8571,178.5681,178.6031,26124.0
2017-06-02 14:10:00,203.92,203.97,203.64,203.78,25603.0,178.5768,178.6206,178.3316,178.4542,25603.0
2017-06-02 14:20:00,203.81,203.85,203.22,203.27,23143.0,178.4805,178.5155,177.9638,178.0076,23143.0
2017-06-02 14:30:00,203.23,203.47,203.23,203.37,15570.0,177.9726,178.1828,177.9726,178.0952,15570.0
2017-06-02 14:40:00,203.39,203.59,203.36,203.51,28948.0,178.1127,178.2878,178.0864,178.2178,28948.0
2017-06-02 14:50:00,203.46,203.49,203.2,203.35,28585.0,178.174,178.2003,177.9463,178.0777,28585.0
2017-06-02 15:00:00,203.34,203.62,203.27,203.61,44652.0,178.0689,178.3141,178.0076,178.3054,44652.0
2017-06-02 15:10:00,203.6,203.63,203.34,203.47,33746.0,178.2966,178.3229,178.0689,178.1828,33746.0
2017-06-02 15:20:00,203.43,203.67,203.38,203.63,37190.0,178.1477,178.3579,178.1039,178.3229,37190.0
2017-06-02 15:30:00,203.63,203.7,203.43,203.66,52104.0,178.3229,178.3842,178.1477,178.3491,52104.0
2017-06-02 15:40:00,203.63,203.76,203.19,203.23,101895.0,178.3229,178.4367,177.9376,177.9726,101895.0
2017-06-02 15:50:00,203.24,203.31,202.75,202.85,250089.0,177.9813,178.0426,177.5522,177.6398,250089.0
2017-06-05 09:30:00,202.67,203.43,202.06,203.3,62043.0,177.4822,178.1477,176.948,178.0339,62043.0
2017-06-05 09:40:00,203.36,203.36,202.91,203.0,28448.0,178.0864,178.0864,177.6924,177.7712,28448.0
2017-06-05 09:50:00,203.08,203.25,203.02,203.11,32158.0,177.8412,177.9901,177.7887,177.8675,32158.0
2017-06-05 10:00:00,203.2,203.98,203.13,203.89,62560.0,177.9463,178.6294,177.885,178.5506,62560.0
2017-06-05 10:10:00,203.91,203.92,203.4,203.8,24598.0,178.5681,178.5768,178.1215,178.4717,24598.0
2017-06-05 10:20:00,203.81,203.92,203.68,203.77,11606.0,178.4805,178.5768,178.3667,178.4455,11606.0
2017-06-05 10:30:00,203.77,204.17,203.74,204.12,22999.0,178.4455,178.7958,178.4192,178.752,22999.0
2017-06-05 10:40:00,204.13,204.17,203.58,203.58,33828.0,178.7607,178.7958,178.2791,178.2791,33828.0
2017-06-05 10:50:00,203.59,204.17,203.5,204.13,25132.0,178.2878,178.7958,178.209,178.7607,25132.0
2017-06-05 11:00:00,204.09,204.17,203.82,203.94,28208.0,178.7257,178.7958,178.4893,178.5943,28208.0
2017-06-05 11:10:00,203.98,204.4,203.97,204.03,27086.0,178.6294,178.9972,178.6206,178.6732,27086.0
2017-06-05 11:20:00,204.09,204.11,203.74,203.79,28649.0,178.7257,178.7432,178.4192,178.463,28649.0
2017-06-05 11:30:00,203.8,203.84,203.59,203.75,18374.0,178.4717,178.5068,178.2878,178.428,18374.0
2017-06-05 11:40:00,203.73,203.75,203.57,203.57,13969.0,178.4104,178.428,178.2703,178.2703,13969.0
2017-06-05 11:50:00,203.63,203.94,203.62,203.75,20707.0,178.3229,178.5943,178.3141,178.428,20707.0
2017-06-05 12:00:00,203.75,203.84,203.6,203.61,15793.0,178.428,178.5068,178.2966,178.3054,15793.0
2017-06-05 12:10:00,203.62,203.63,203.45,203.52,22135.0,178.3141,178.3229,178.1652,178.2265,22135.0
2017-06-05 12:20:00,203.51,203.69,203.47,203.69,16134.0,178.2178,178.3754,178.1828,178.3754,16134.0
2017-06-05 12:30:00,203.71,203.76,203.53,203.59,9534.0,178.3929,178.4367,178.2353,178.2878,9534.0
2017-06-05 12:40:00,203.65,203.65,203.54,203.58,12763.0,178.3404,178.3404,178.2441,178.2791,12763.0
2017-06-05 12:50:00,203.55,203.65,203.5,203.59,12363.0,178.2528,178.3404,178.209,178.2878,12363.0
2017-06-05 13:00:00,203.6,203.64,203.5,203.54,14090.0,178.2966,178.3316,178.209,178.2441,14090.0
2017-06-05 13:10:00,203.52,203.8,203.49,203.79,13068.0,178.2265,178.4717,178.2003,178.463,13068.0
2017-06-05 13:20:00,203.78,203.9,203.72,203.9,13679.0,178.4542,178.5593,178.4017,178.5593,13679.0
2017-06-05 13:30:00,203.91,203.95,203.71,203.73,29714.0,178.5681,178.6031,178.3929,178.4104,29714.0
2017-06-05 13:40:00,203.73,203.84,203.65,203.66,12566.0,178.4104,178.5068,178.3404,178.3491,12566.0
2017-06-05 13:50:00,203.66,203.77,203.51,203.52,11131.0,178.3491,178.4455,178.2178,178.2265,11131.0
2017-06-05 14:00:00,203.58,203.66,203.41,203.54,31281.0,178.2791,178.3491,178.1302,178.2441,31281.0
2017-06-05 14:10:00,203.55,203.57,203.33,203.5,12787.0,178.2528,178.2703,178.0602,178.209,12787.0
2017-06-05 14:20:00,203.49,203.56,203.36,203.45,11748.0,178.2003,178.2616,178.0864,178.1652,11748.0
2017-06-05 14:30:00,203.4,203.43,203.15,203.4,19387.0,178.1215,178.1477,177.9025,178.1215,19387.0
2017-06-05 14:40:00,203.36,203.5,203.34,203.44,15533.0,178.0864,178.209,178.0689,178.1565,15533.0
2017-06-05 14:50:00,203.44,203.64,203.39,203.4,29865.0,178.1565,178.3316,178.1127,178.1215,29865.0
2017-06-05 15:00:00,203.38,203.43,203.24,203.3,28066.0,178.1039,178.1477,177.9813,178.0339,28066.0
2017-06-05 15:10:00,203.28,203.36,202.84,202.93,46977.0,178.0164,178.0864,177.6311,177.7099,46977.0
2017-06-05 15:20:00,202.91,203.07,202.82,203.06,50937.0,177.6924,177.8325,177.6135,177.8237,50937.0
2017-06-05 15:30:00,203.04,203.1,202.77,202.78,44503.0,177.8062,177.8587,177.5698,177.5785,44503.0
2017-06-05 15:40:00,202.81,202.81,202.51,202.63,91520.0,177.6048,177.6048,177.3421,177.4472,91520.0
2017-06-05 15:50:00,202.65,202.69,202.22,202.36,179932.0,177.4647,177.4997,177.0881,177.2107,179932.0
2017-06-06 09:30:00,201.29,202.0,200.84,201.62,52972.0,176.2737,176.8955,175.8796,176.5627,52972.0
2017-06-06 09:40:00,201.68,202.73,201.65,202.33,235583.0,176.6152,177.5347,176.5889,177.1844,235583.0
2017-06-06 09:50:00,202.32,202.53,202.14,202.51,23932.0,177.1757,177.3596,177.0181,177.3421,23932.0
2017-06-06 10:00:00,202.45,202.66,202.17,202.65,37020.0,177.2895,177.4734,177.0443,177.4647,37020.0
2017-06-06 10:10:00,202.61,202.67,202.29,202.5,39759.0,177.4296,177.4822,177.1494,177.3333,39759.0
2017-06-06 10:20:00,202.5,202.65,202.32,202.5,62673.0,177.3333,177.4647,177.1757,177.3333,62673.0
2017-06-06 10:30:00,202.56,202.99,202.27,202.82,91052.0,177.3859,177.7624,177.1319,177.6135,91052.0
2017-06-06 10:40:00,202.81,203.77,202.77,203.75,55305.0,177.6048,178.4455,177.5698,178.428,55305.0
2017-06-06 10:50:00,203.72,203.82,203.45,203.48,29515.0,178.4017,178.4893,178.1652,178.1915,29515.0
2017-06-06 11:00:00,203.46,203.53,202.95,203.51,31567.0,178.174,178.2353,177.7274,178.2178,31567.0
2017-06-06 11:10:00,203.51,203.75,203.27,203.5,31771.0,178.2178,178.428,178.0076,178.209,31771.0
2017-06-06 11:20:00,203.57,203.9,203.39,203.9,27716.0,178.2703,178.5593,178.1127,178.5593,27716.0
2017-06-06 11:30:00,203.88,204.39,203.88,204.26,40825.0,178.5418,178.9884,178.5418,178.8746,40825.0
2017-06-06 11:40:00,204.22,204.82,204.04,204.79,32816.0,178.8396,179.365,178.6819,179.3387,32816.0
2017-06-06 11:50:00,204.79,204.91,203.8,203.95,27871.0,179.3387,179.4438,178.4717,178.6031,27871.0
2017-06-06 12:00:00,203.92,204.39,203.83,204.33,14241.0,178.5768,178.9884,178.498,178.9359,14241.0
2017-06-06 12:10:00,204.34,204.61,204.33,204.39,23641.0,178.9446,179.1811,178.9359,178.9884,23641.0
2017-06-06 12:20:00,204.39,204.41,204.06,204.11,12890.0,178.9884,179.0059,178.6994,178.7432,12890.0
2017-06-06 12:30:00,204.14,204.25,203.97,204.2,21167.0,178.7695,178.8658,178.6206,178.822,21167.0
2017-06-06 12:40:00,204.19,204.27,204.04,204.18,17963.0,178.8133,178.8833,178.6819,178.8045,17963.0
2017-06-06 12:50:00,204.2,204.48,204.2,204.45,20116.0,178.822,179.0672,178.822,179.041,20116.0
2017-06-06 13:00:00,204.47,204.51,204.23,204.42,9137.0,179.0585,179.0935,178.8483,179.0147,9137.0
2017-06-06 13:10:00,204.37,204.4,203.87,203.98,22362.0,178.9709,178.9972,178.533,178.6294,22362.0
2017-06-06 13:20:00,203.95,204.1,203.9,204.01,22351.0,178.6031,178.7345,178.5593,178.6556,22351.0
2017-06-06 13:30:00,204.05,204.05,203.82,203.89,24522.0,178.6907,178.6907,178.4893,178.5506,24522.0
2017-06-06 13:40:00,203.87,203.97,203.68,203.92,32531.0,178.533,178.6206,178.3667,178.5768,32531.0
2017-06-06 13:50:00,203.92,203.97,203.47,203.68,20163.0,178.5768,178.6206,178.1828,178.3667,20163.0
2017-06-06 14:00:00,203.67,203.88,203.53,203.65,20539.0,178.3579,178.5418,178.2353,178.3404,20539.0
2017-06-06 14:10:00,203.62,203.68,203.22,203.36,21614.0,178.3141,178.3667,177.9638,178.0864,21614.0
2017-06-06 14:20:00,203.4,203.5,203.18,203.41,20690.0,178.1215,178.209,177.9288,178.1302,20690.0
2017-06-06 14:30:00,203.5,203.73,203.46,203.53,18774.0,178.209,178.4104,178.174,178.2353,18774.0
2017-06-06 14:40:00,203.54,203.72,203.45,203.67,16940.0,178.2441,178.4017,178.1652,178.3579,16940.0
2017-06-06 14:50:00,203.74,204.02,203.6,203.93,39238.0,178.4192,178.6644,178.2966,178.5856,39238.0
2017-06-06 15:00:00,203.96,204.1,203.69,203.83,37717.0,178.6119,178.7345,178.3754,178.498,37717.0
2017-06-06 15:10:00,203.78,203.78,203.59,203.68,23394.0,178.4542,178.4542,178.2878,178.3667,23394.0
2017-06-06 15:20:00,203.67,203.76,203.41,203.45,28056.0,178.3579,178.4367,178.1302,178.1652,28056.0
2017-06-06 15:30:00,203.47,203.47,203.09,203.35,32442.0,178.1828,178.1828,177.85,178.0777,32442.0
2017-06-06 15:40:00,203.27,203.58,203.1,203.1,67970.0,178.0076,178.2791,177.8587,177.8587,67970.0
2017-06-06 15:50:00,203.13,203.29,202.99,203.2,126734.0,177.885,178.0251,177.7624,177.9463,126734.0
2017-06-07 09:30:00,203.3,203.43,202.42,203.32,23609.0,178.0339,178.1477,177.2633,178.0514,23609.0
2017-06-07 09:40:00,203.33,203.48,202.75,202.9,32161.0,178.0602,178.1915,177.5522,177.6836,32161.0
2017-06-07 09:50:00,202.8,203.35,202.47,203.09,19124.0,177.596,178.0777,177.307,177.85,19124.0
2017-06-07 10:00:00,203.18,203.32,202.86,203.11,34598.0,177.9288,178.0514,177.6486,177.8675,34598.0
2017-06-07 10:10:00,203.09,203.74,202.98,203.72,31397.0,177.85,178.4192,177.7537,178.4017,31397.0
2017-06-07 10:20:00,203.74,203.95,203.58,203.65,18727.0,178.4192,178.6031,178.2791,178.3404,18727.0
2017-06-07 10:30:00,203.61,203.61,203.24,203.36,21131.0,178.3054,178.3054,177.9813,178.0864,21131.0
2017-06-07 10:40:00,203.36,203.59,203.26,203.31,16184.0,178.0864,178.2878,177.9989,178.0426,16184.0
2017-06-07 10:50:00,203.28,203.43,203.18,203.28,16837.0,178.0164,178.1477,177.9288,178.0164,16837.0
2017-06-07 11:00:00,203.28,203.64,203.12,203.63,25015.0,178.0164,178.3316,177.8763,178.3229,25015.0
2017-06-07 11:10:00,203.56,203.64,203.35,203.63,26477.0,178.2616,178.3316,178.0777,178.3229,26477.0
2017-06-07 11:20:00,203.62,203.67,203.5,203.56,14388.0,178.3141,178.3579,178.209,178.2616,14388.0
2017-06-07 11:30:00,203.5,203.66,203.39,203.64,25877.0,178.209,178.3491,178.1127,178.3316,25877.0
2017-06-07 11:40:00,203.64,203.94,203.63,203.94,11704.0,178.3316,178.5943,178.3229,178.5943,11704.0
2017-06-07 11:50:00,203.96,204.25,203.94,203.97,23965.0,178.6119,178.8658,178.5943,178.6206,23965.0
2017-06-07 12:00:00,203.97,204.15,203.78,204.08,13490.0,178.6206,178.7783,178.4542,178.7169,13490.0
2017-06-07 12:10:00,204.08,204.54,204.08,204.54,86598.0,178.7169,179.1198,178.7169,179.1198,86598.0
2017-06-07 12:20:00,204.49,204.8,204.36,204.67,25451.0,179.076,179.3475,178.9622,179.2336,25451.0
2017-06-07 12:30:00,204.69,204.9,204.66,204.83,29460.0,179.2511,179.435,179.2249,179.3737,29460.0
2017-06-07 12:40:00,204.82,204.85,204.5,204.52,23111.0,179.365,179.3913,179.0848,179.1023,23111.0
2017-06-07 12:50:00,204.58,204.64,204.35,204.47,19127.0,179.1548,179.2074,178.9534,179.0585,19127.0
2017-06-07 13:00:00,204.43,204.48,204.24,204.3,25200.0,179.0235,179.0672,178.8571,178.9096,25200.0
2017-06-07 13:10:00,204.3,204.5,204.27,204.35,13127.0,178.9096,179.0848,178.8833,178.9534,13127.0
2017-06-07 13:20:00,204.3,204.7,204.16,204.66,23852.0,178.9096,179.2599,178.787,179.2249,23852.0
2017-06-07 13:30:00,204.66,204.74,204.54,204.72,14274.0,179.2249,179.2949,179.1198,179.2774,14274.0
2017-06-07 13:40:00,204.71,205.12,204.69,205.12,35493.0,179.2687,179.6277,179.2511,179.6277,35493.0
2017-06-07 13:50:00,205.12,205.3,205.05,205.15,23113.0,179.6277,179.7853,179.5664,179.654,23113.0
2017-06-07 14:00:00,205.18,205.86,205.18,205.76,56854.0,179.6802,180.2757,179.6802,180.1882,56854.0
2017-06-07 14:10:00,205.76,205.76,205.35,205.46,21767.0,180.1882,180.1882,179.8291,179.9254,21767.0
2017-06-07 14:20:00,205.43,205.97,205.41,205.9,37347.0,179.8992,180.3721,179.8817,180.3108,37347.0
2017-06-07 14:30:00,205.91,205.96,205.73,205.83,27638.0,180.3195,180.3633,180.1619,180.2495,27638.0
2017-06-07 14:40:00,205.82,205.91,205.64,205.72,101956.0,180.2407,180.3195,180.0831,180.1531,101956.0
2017-06-07 14:50:00,205.72,205.72,205.3,205.44,48272.0,180.1531,180.1531,179.7853,179.9079,48272.0
2017-06-07 15:00:00,205.4,205.47,205.2,205.22,42944.0,179.8729,179.9342,179.6978,179.7153,42944.0
2017-06-07 15:10:00,205.25,205.5,205.25,205.47,53538.0,179.7415,179.9605,179.7415,179.9342,53538.0
2017-06-07 15:20:00,205.46,205.74,205.39,205.74,44182.0,179.9254,180.1706,179.8641,180.1706,44182.0
2017-06-07 15:30:00,205.71,205.8,205.58,205.6,60595.0,180.1444,180.2232,180.0305,180.048,60595.0
2017-06-07 15:40:00,205.6,206.31,205.58,206.27,94428.0,180.048,180.6698,180.0305,180.6348,94428.0
2017-06-07 15:50:00,206.27,206.28,206.05,206.14,234916.0,180.6348,180.6435,180.4421,180.5209,234916.0
2017-06-08 09:30:00,206.49,206.5,204.87,205.52,120584.0,180.8274,180.8362,179.4088,179.978,120584.0
2017-06-08 09:40:00,205.52,206.17,204.86,204.86,53745.0,179.978,180.5472,179.4,179.4,53745.0
2017-06-08 09:50:00,204.96,205.39,204.3,205.39,65440.0,179.4876,179.8641,178.9096,179.8641,65440.0
2017-06-08 10:00:00,205.38,206.19,205.28,205.83,41682.0,179.8554,180.5647,179.7678,180.2495,41682.0
2017-06-08 10:10:00,205.86,205.88,205.36,205.81,62377.0,180.2757,180.2932,179.8379,180.2319,62377.0
2017-06-08 10:20:00,205.87,205.99,204.53,204.71,59377.0,180.2845,180.3896,179.111,179.2687,59377.0
2017-06-08 10:30:00,204.78,204.93,204.4,204.84,49851.0,179.33,179.4613,178.9972,179.3825,49851.0
2017-06-08 10:40:00,204.93,205.86,204.83,205.56,32389.0,179.4613,180.2757,179.3737,180.013,32389.0
2017-06-08 10:50:00,205.56,205.74,205.34,205.62,34279.0,180.013,180.1706,179.8204,180.0656,34279.0
2017-06-08 11:00:00,205.67,206.3,205.62,206.14,27335.0,180.1093,180.661,180.0656,180.5209,27335.0
2017-06-08 11:10:00,206.16,206.42,206.04,206.24,53880.0,180.5384,180.7661,180.4334,180.6085,53880.0
2017-06-08 11:20:00,206.22,206.39,206.1,206.23,31064.0,180.591,180.7399,180.4859,180.5997,31064.0
2017-06-08 11:30:00,206.19,206.4,206.12,206.25,15578.0,180.5647,180.7486,180.5034,180.6173,15578.0
2017-06-08 11:40:00,206.21,206.44,206.08,206.29,16584.0,180.5822,180.7836,180.4684,180.6523,16584.0
2017-06-08 11:50:00,206.31,206.48,206.15,206.46,12668.0,180.6698,180.8187,180.5297,180.8012,12668.0
2017-06-08 12:00:00,206.46,206.71,206.32,206.68,23859.0,180.8012,181.0201,180.6786,180.9938,23859.0
2017-06-08 12:10:00,206.69,206.93,206.61,206.61,22117.0,181.0026,181.2128,180.9325,180.9325,22117.0
2017-06-08 12:20:00,206.65,206.76,206.42,206.47,24051.0,180.9676,181.0639,180.7661,180.8099,24051.0
2017-06-08 12:30:00,206.49,206.55,206.26,206.36,17727.0,180.8274,180.88,180.626,180.7136,17727.0
2017-06-08 12:40:00,206.32,206.44,206.26,206.37,19475.0,180.6786,180.7836,180.626,180.7223,19475.0
2017-06-08 12:50:00,206.34,206.62,206.26,206.46,13520.0,180.6961,180.9413,180.626,180.8012,13520.0
2017-06-08 13:00:00,206.45,206.56,206.05,206.22,15966.0,180.7924,180.8887,180.4421,180.591,15966.0
2017-06-08 13:10:00,206.23,206.35,206.07,206.22,14002.0,180.5997,180.7048,180.4596,180.591,14002.0
2017-06-08 13:20:00,206.12,206.18,205.68,205.91,18422.0,180.5034,180.556,180.1181,180.3195,18422.0
2017-06-08 13:30:00,205.91,206.31,205.89,206.24,13359.0,180.3195,180.6698,180.302,180.6085,13359.0
2017-06-08 13:40:00,206.17,206.47,206.16,206.33,24783.0,180.5472,180.8099,180.5384,180.6873,24783.0
2017-06-08 13:50:00,206.3,206.44,206.1,206.2,18139.0,180.661,180.7836,180.4859,180.5735,18139.0
2017-06-08 14:00:00,206.21,206.44,206.15,206.3,20234.0,180.5822,180.7836,180.5297,180.661,20234.0
2017-06-08 14:10:00,206.31,206.36,206.02,206.3,25832.0,180.6698,180.7136,180.4158,180.661,25832.0
2017-06-08 14:20:00,206.25,206.31,206.11,206.14,18336.0,180.6173,180.6698,180.4947,180.5209,18336.0
2017-06-08 14:30:00,206.19,206.42,206.15,206.2,27228.0,180.5647,180.7661,180.5297,180.5735,27228.0
2017-06-08 14:40:00,206.26,206.29,205.92,206.08,27738.0,180.626,180.6523,180.3283,180.4684,27738.0
2017-06-08 14:50:00,205.98,206.25,205.97,206.08,22276.0,180.3808,180.6173,180.3721,180.4684,22276.0
2017-06-08 15:00:00,206.04,206.13,205.77,206.06,44328.0,180.4334,180.5122,180.1969,180.4509,44328.0
2017-06-08 15:10:00,206.06,206.06,205.78,205.95,44009.0,180.4509,180.4509,180.2057,180.3545,44009.0
2017-06-08 15:20:00,205.93,206.17,205.86,205.97,164428.0,180.337,180.5472,180.2757,180.3721,164428.0
2017-06-08 15:30:00,205.95,206.12,205.8,205.81,41201.0,180.3545,180.5034,180.2232,180.2319,41201.0
2017-06-08 15:40:00,205.85,206.12,205.78,206.11,77036.0,180.267,180.5034,180.2057,180.4947,77036.0
2017-06-08 15:50:00,206.11,206.13,205.75,205.85,118365.0,180.4947,180.5122,180.1794,180.267,118365.0
2017-06-09 09:30:00,205.89,207.11,205.7,206.6,22026.0,180.302,181.3704,180.1356,180.9238,22026.0
2017-06-09 09:40:00,206.45,206.94,206.27,206.44,18766.0,180.7924,181.2215,180.6348,180.7836,18766.0
2017-06-09 09:50:00,206.49,206.96,206.38,206.64,11624.0,180.8274,181.239,180.7311,180.9588,11624.0
2017-06-09 10:00:00,206.6,206.66,205.88,205.9,21565.0,180.9238,180.9763,180.2932,180.3108,21565.0
2017-06-09 10:10:00,205.95,206.14,205.79,205.99,16593.0,180.3545,180.5209,180.2144,180.3896,16593.0
2017-06-09 10:20:00,206.05,206.27,205.96,206.19,10524.0,180.4421,180.6348,180.3633,180.5647,10524.0
2017-06-09 10:30:00,206.15,206.53,206.15,206.51,18720.0,180.5297,180.8625,180.5297,180.8449,18720.0
2017-06-09 10:40:00,206.42,206.54,206.27,206.37,20877.0,180.7661,180.8712,180.6348,180.7223,20877.0
2017-06-09 10:50:00,206.41,206.59,206.22,206.26,29039.0,180.7574,180.915,180.591,180.626,29039.0
2017-06-09 11:00:00,206.21,206.29,205.88,206.09,42763.0,180.5822,180.6523,180.2932,180.4771,42763.0
2017-06-09 11:10:00,206.11,206.45,206.11,206.35,12383.0,180.4947,180.7924,180.4947,180.7048,12383.0
2017-06-09 11:20:00,206.39,206.56,206.26,206.51,16097.0,180.7399,180.8887,180.626,180.8449,16097.0
2017-06-09 11:30:00,206.52,206.58,206.17,206.17,11713.0,180.8537,180.9062,180.5472,180.5472,11713.0
2017-06-09 11:40:00,206.09,206.32,206.03,206.04,17738.0,180.4771,180.6786,180.4246,180.4334,17738.0
2017-06-09 11:50:00,206.03,206.15,205.78,205.78,21813.0,180.4246,180.5297,180.2057,180.2057,21813.0
2017-06-09 12:00:00,205.74,205.96,205.67,205.83,19825.0,180.1706,180.3633,180.1093,180.2495,19825.0
2017-06-09 12:10:00,205.78,206.07,205.68,206.07,23257.0,180.2057,180.4596,180.1181,180.4596,23257.0
2017-06-09 12:20:00,206.03,206.16,205.73,205.8,16951.0,180.4246,180.5384,180.1619,180.2232,16951.0
2017-06-09 12:30:00,205.71,205.8,205.5,205.7,13737.0,180.1444,180.2232,179.9605,180.1356,13737.0
2017-06-09 12:40:00,205.7,205.75,205.48,205.53,29383.0,180.1356,180.1794,179.943,179.9867,29383.0
2017-06-09 12:50:00,205.49,205.81,205.32,205.62,44853.0,179.9517,180.2319,179.8028,180.0656,44853.0
2017-06-09 13:00:00,205.67,205.9,205.64,205.84,16946.0,180.1093,180.3108,180.0831,180.2582,16946.0
2017-06-09 13:10:00,205.83,205.84,205.43,205.77,19551.0,180.2495,180.2582,179.8992,180.1969,19551.0
2017-06-09 13:20:00,205.72,205.77,205.54,205.56,13457.0,180.1531,180.1969,179.9955,180.013,13457.0
2017-06-09 13:30:00,205.57,205.77,205.42,205.64,25791.0,180.0218,180.1969,179.8904,180.0831,25791.0
2017-06-09 13:40:00,205.6,205.9,205.32,205.76,93241.0,180.048,180.3108,179.8028,180.1882,93241.0
2017-06-09 13:50:00,205.66,205.84,205.49,205.49,23161.0,180.1006,180.2582,179.9517,179.9517,23161.0
2017-06-09 14:00:00,205.59,205.67,205.25,205.26,17984.0,180.0393,180.1093,179.7415,179.7503,17984.0
2017-06-09 14:10:00,205.29,205.62,205.01,205.56,45318.0,179.7766,180.0656,179.5314,180.013,45318.0
2017-06-09 14:20:00,205.58,206.1,205.52,205.93,24125.0,180.0305,180.4859,179.978,180.337,24125.0
2017-06-09 14:30:00,205.94,206.17,205.68,205.8,25269.0,180.3458,180.5472,180.1181,180.2232,25269.0
2017-06-09 14:40:00,205.78,205.78,205.07,205.25,36062.0,180.2057,180.2057,179.5839,179.7415,36062.0
2017-06-09 14:50:00,205.26,205.38,204.95,205.06,39445.0,179.7503,179.8554,179.4788,179.5752,39445.0
2017-06-09 15:00:00,205.09,205.77,205.09,205.66,29848.0,179.6014,180.1969,179.6014,180.1006,29848.0
2017-06-09 15:10:00,205.73,206.0,205.54,205.87,35890.0,180.1619,180.3983,179.9955,180.2845,35890.0
2017-06-09 15:20:00,205.84,206.3,205.75,206.3,32199.0,180.2582,180.661,180.1794,180.661,32199.0
2017-06-09 15:30:00,206.29,206.29,205.64,205.93,29280.0,180.6523,180.6523,180.0831,180.337,29280.0
2017-06-09 15:40:00,205.94,206.23,205.74,206.21,54230.0,180.3458,180.5997,180.1706,180.5822,54230.0
2017-06-09 15:50:00,206.26,206.61,206.24,206.4,116231.0,180.626,180.9325,180.6085,180.7486,116231.0
2017-06-12 09:30:00,206.14,207.7,205.89,207.7,81331.0,180.5209,181.8871,180.302,181.8871,81331.0
2017-06-12 09:40:00,207.72,208.24,206.45,206.67,123676.0,181.9046,182.3599,180.7924,180.9851,123676.0
2017-06-12 09:50:00,206.74,207.93,206.0,207.21,97533.0,181.0464,182.0885,180.3983,181.458,97533.0
2017-06-12 10:00:00,207.18,207.29,205.61,205.89,68018.0,181.4317,181.528,180.0568,180.302,68018.0
2017-06-12 10:10:00,205.87,206.37,205.26,205.42,101003.0,180.2845,180.7223,179.7503,179.8904,101003.0
2017-06-12 10:20:00,205.43,206.32,205.26,206.32,41271.0,179.8992,180.6786,179.7503,180.6786,41271.0
2017-06-12 10:30:00,206.32,206.35,205.5,205.69,19545.0,180.6786,180.7048,179.9605,180.1269,19545.0
2017-06-12 10:40:00,205.68,207.0,205.62,206.79,25582.0,180.1181,181.2741,180.0656,181.0902,25582.0
2017-06-12 10:50:00,206.71,207.33,206.68,207.26,23686.0,181.0201,181.563,180.9938,181.5017,23686.0
2017-06-12 11:00:00,207.2,207.32,206.9,206.94,16438.0,181.4492,181.5543,181.1865,181.2215,16438.0
2017-06-12 11:10:00,206.9,207.61,206.87,207.3,36091.0,181.1865,181.8082,181.1602,181.5368,36091.0
2017-06-12 11:20:00,207.35,207.35,206.82,207.22,20537.0,181.5806,181.5806,181.1164,181.4667,20537.0
2017-06-12 11:30:00,207.28,207.5,207.2,207.36,21167.0,181.5193,181.7119,181.4492,181.5893,21167.0
2017-06-12 11:40:00,207.29,207.59,207.2,207.32,23751.0,181.528,181.7907,181.4492,181.5543,23751.0
2017-06-12 11:50:00,207.31,207.45,207.04,207.16,19435.0,181.5455,181.6681,181.3091,181.4142,19435.0
2017-06-12 12:00:00,207.23,207.54,207.1,207.52,14162.0,181.4755,181.7469,181.3616,181.7294,14162.0
2017-06-12 12:10:00,207.49,207.68,207.43,207.68,14060.0,181.7032,181.8695,181.6506,181.8695,14060.0
2017-06-12 12:20:00,207.67,207.81,207.51,207.68,27441.0,181.8608,181.9834,181.7207,181.8695,27441.0
2017-06-12 12:30:00,207.67,207.85,207.37,207.55,18070.0,181.8608,182.0184,181.5981,181.7557,18070.0
2017-06-12 12:40:00,207.55,207.66,207.2,207.2,15242.0,181.7557,181.852,181.4492,181.4492,15242.0
2017-06-12 12:50:00,207.21,207.43,207.08,207.16,18726.0,181.458,181.6506,181.3441,181.4142,18726.0
2017-06-12 13:00:00,207.17,207.53,207.13,207.18,10812.0,181.4229,181.7382,181.3879,181.4317,10812.0
2017-06-12 13:10:00,207.14,207.45,207.09,207.35,9141.0,181.3967,181.6681,181.3529,181.5806,9141.0
2017-06-12 13:20:00,207.38,207.58,207.32,207.46,20285.0,181.6068,181.782,181.5543,181.6769,20285.0
2017-06-12 13:30:00,207.51,207.76,207.39,207.58,15625.0,181.7207,181.9396,181.6156,181.782,15625.0
2017-06-12 13:40:00,207.61,207.96,207.61,207.96,13734.0,181.8082,182.1147,181.8082,182.1147,13734.0
2017-06-12 13:50:00,207.92,208.1,207.89,207.97,19698.0,182.0797,182.2373,182.0534,182.1235,19698.0
2017-06-12 14:00:00,207.97,208.38,207.97,208.31,19121.0,182.1235,182.4825,182.1235,182.4212,19121.0
2017-06-12 14:10:00,208.3,208.47,208.26,208.28,18824.0,182.4125,182.5614,182.3775,182.395,18824.0
2017-06-12 14:20:00,208.27,208.39,207.83,207.98,30534.0,182.3862,182.4913,182.0009,182.1323,30534.0
2017-06-12 14:30:00,207.91,208.59,207.91,208.58,39690.0,182.071,182.6664,182.071,182.6577,39690.0
2017-06-12 14:40:00,208.57,209.0,208.55,208.98,31609.0,182.6489,183.0255,182.6314,183.008,31609.0
2017-06-12 14:50:00,208.96,209.04,208.82,208.96,27416.0,182.9905,183.0605,182.8679,182.9905,27416.0
2017-06-12 15:00:00,208.93,209.0,208.6,208.72,26062.0,182.9642,183.0255,182.6752,182.7803,26062.0
2017-06-12 15:10:00,208.72,209.11,208.72,209.01,28048.0,182.7803,183.1218,182.7803,183.0342,28048.0
2017-06-12 15:20:00,208.99,209.05,208.86,208.99,31671.0,183.0167,183.0693,182.9029,183.0167,31671.0
2017-06-12 15:30:00,208.95,209.18,208.95,209.12,42965.0,182.9817,183.1831,182.9817,183.1306,42965.0
2017-06-12 15:40:00,209.12,209.35,208.71,208.73,94566.0,183.1306,183.332,182.7715,182.789,94566.0
2017-06-12 15:50:00,208.75,209.2,208.75,209.13,102820.0,182.8066,183.2006,182.8066,183.1393,102820.0
2017-06-13 09:30:00,209.9,210.0,209.46,209.76,46581.0,183.8136,183.9012,183.4283,183.691,46581.0
2017-06-13 09:40:00,209.73,210.65,209.52,209.63,35560.0,183.6648,184.4704,183.4809,183.5772,35560.0
2017-06-13 09:50:00,209.64,209.64,209.08,209.17,30965.0,183.586,183.586,183.0955,183.1744,30965.0
2017-06-13 10:00:00,209.33,209.4,208.72,209.38,28063.0,183.3145,183.3758,182.7803,183.3583,28063.0
2017-06-13 10:10:00,209.34,209.66,209.2,209.51,19083.0,183.3232,183.6035,183.2006,183.4721,19083.0
2017-06-13 10:20:00,209.38,209.6,209.16,209.35,9751.0,183.3583,183.5509,183.1656,183.332,9751.0
2017-06-13 10:30:00,209.39,209.56,209.12,209.14,12833.0,183.367,183.5159,183.1306,183.1481,12833.0
2017-06-13 10:40:00,209.13,209.13,208.86,209.02,19328.0,183.1393,183.1393,182.9029,183.043,19328.0
2017-06-13 10:50:00,209.11,209.14,208.45,208.59,30711.0,183.1218,183.1481,182.5438,182.6664,30711.0
2017-06-13 11:00:00,208.62,209.08,208.57,208.75,19376.0,182.6927,183.0955,182.6489,182.8066,19376.0
2017-06-13 11:10:00,208.72,209.04,208.52,209.0,15820.0,182.7803,183.0605,182.6051,183.0255,15820.0
2017-06-13 11:20:00,209.07,209.14,208.91,209.09,23685.0,183.0868,183.1481,182.9467,183.1043,23685.0
2017-06-13 11:30:00,209.11,209.49,209.07,209.38,11803.0,183.1218,183.4546,183.0868,183.3583,11803.0
2017-06-13 11:40:00,209.27,209.45,209.16,209.27,5419.0,183.2619,183.4196,183.1656,183.2619,5419.0
2017-06-13 11:50:00,209.31,209.45,209.22,209.3,12442.0,183.297,183.4196,183.2182,183.2882,12442.0
2017-06-13 12:00:00,209.27,209.29,208.72,208.73,13693.0,183.2619,183.2795,182.7803,182.789,13693.0
2017-06-13 12:10:00,208.71,209.15,208.7,209.06,18448.0,182.7715,183.1569,182.7628,183.078,18448.0
2017-06-13 12:20:00,209.0,209.1,208.84,208.97,7545.0,183.0255,183.1131,182.8854,182.9992,7545.0
2017-06-13 12:30:00,208.99,209.06,208.87,208.99,18055.0,183.0167,183.078,182.9116,183.0167,18055.0
2017-06-13 12:40:00,208.99,209.11,208.88,209.1,13860.0,183.0167,183.1218,182.9204,183.1131,13860.0
2017-06-13 12:50:00,209.12,209.15,208.88,209.06,22004.0,183.1306,183.1569,182.9204,183.078,22004.0
2017-06-13 13:00:00,209.03,209.16,208.85,209.16,15295.0,183.0518,183.1656,182.8941,183.1656,15295.0
2017-06-13 13:10:00,209.14,209.34,209.1,209.34,19588.0,183.1481,183.3232,183.1131,183.3232,19588.0
2017-06-13 13:20:00,209.32,209.49,209.17,209.29,8809.0,183.3057,183.4546,183.1744,183.2795,8809.0
2017-06-13 13:30:00,209.31,209.6,209.3,209.52,20765.0,183.297,183.5509,183.2882,183.4809,20765.0
2017-06-13 13:40:00,209.5,209.53,209.21,209.34,9773.0,183.4634,183.4896,183.2094,183.3232,9773.0
2017-06-13 13:50:00,209.46,209.6,209.39,209.44,8664.0,183.4283,183.5509,183.367,183.4108,8664.0
2017-06-13 14:00:00,209.4,209.62,209.35,209.48,21831.0,183.3758,183.5684,183.332,183.4458,21831.0
2017-06-13 14:10:00,209.55,209.58,209.41,209.55,20124.0,183.5071,183.5334,183.3845,183.5071,20124.0
2017-06-13 14:20:00,209.56,209.63,209.4,209.58,13600.0,183.5159,183.5772,183.3758,183.5334,13600.0
2017-06-13 14:30:00,209.55,209.7,209.4,209.55,17287.0,183.5071,183.6385,183.3758,183.5071,17287.0
2017-06-13 14:40:00,209.58,209.58,209.32,209.45,17793.0,183.5334,183.5334,183.3057,183.4196,17793.0
2017-06-13 14:50:00,209.45,209.63,209.31,209.42,11714.0,183.4196,183.5772,183.297,183.3933,11714.0
2017-06-13 15:00:00,209.45,209.64,209.37,209.48,20177.0,183.4196,183.586,183.3495,183.4458,20177.0
2017-06-13 15:10:00,209.54,209.63,209.48,209.53,20108.0,183.4984,183.5772,183.4458,183.4896,20108.0
2017-06-13 15:20:00,209.53,209.8,209.52,209.8,21046.0,183.4896,183.7261,183.4809,183.7261,21046.0
2017-06-13 15:30:00,209.79,209.84,209.34,209.5,34186.0,183.7173,183.7611,183.3232,183.4634,34186.0
2017-06-13 15:40:00,209.51,209.55,209.2,209.36,58430.0,183.4721,183.5071,183.2006,183.3408,58430.0
2017-06-13 15:50:00,209.37,209.5,209.27,209.42,92516.0,183.3495,183.4634,183.2619,183.3933,92516.0
2017-06-14 09:30:00,210.12,210.12,209.51,209.56,31074.0,184.0063,184.0063,183.4721,183.5159,31074.0
2017-06-14 09:40:00,209.68,209.97,209.46,209.97,12555.0,183.621,183.8749,183.4283,183.8749,12555.0
2017-06-14 09:50:00,210.0,210.0,209.62,209.62,16590.0,183.9012,183.9012,183.5684,183.5684,16590.0
2017-06-14 10:00:00,209.61,209.8,208.81,209.07,25472.0,183.5597,183.7261,182.8591,183.0868,25472.0
2017-06-14 10:10:00,209.16,209.16,208.74,208.92,25969.0,183.1656,183.1656,182.7978,182.9554,25969.0
2017-06-14 10:20:00,208.94,209.25,208.9,209.13,21127.0,182.9729,183.2444,182.9379,183.1393,21127.0
2017-06-14 10:30:00,209.08,209.36,208.83,209.06,26729.0,183.0955,183.3408,182.8766,183.078,26729.0
2017-06-14 10:40:00,209.06,209.13,208.75,208.9,17999.0,183.078,183.1393,182.8066,182.9379,17999.0
2017-06-14 10:50:00,208.92,209.17,208.51,208.65,21162.0,182.9554,183.1744,182.5964,182.719,21162.0
2017-06-14 11:00:00,208.6,208.82,208.44,208.71,25105.0,182.6752,182.8679,182.5351,182.7715,25105.0
2017-06-14 11:10:00,208.71,208.8,208.26,208.55,19411.0,182.7715,182.8503,182.3775,182.6314,19411.0
2017-06-14 11:20:00,208.61,208.91,208.25,208.56,26028.0,182.684,182.9467,182.3687,182.6402,26028.0
2017-06-14 11:30:00,208.47,208.67,208.3,208.49,16308.0,182.5614,182.7365,182.4125,182.5789,16308.0
2017-06-14 11:40:00,208.41,208.61,208.13,208.24,18256.0,182.5088,182.684,182.2636,182.3599,18256.0
2017-06-14 11:50:00,208.28,208.48,208.26,208.47,16658.0,182.395,182.5701,182.3775,182.5614,16658.0
2017-06-14 12:00:00,208.42,208.5,207.89,207.94,31339.0,182.5176,182.5876,182.0534,182.0972,31339.0
2017-06-14 12:10:00,207.94,208.08,207.69,208.04,37228.0,182.0972,182.2198,181.8783,182.1848,37228.0
2017-06-14 12:20:00,208.08,208.43,208.03,208.12,15870.0,182.2198,182.5263,182.176,182.2549,15870.0
2017-06-14 12:30:00,208.19,208.32,208.09,208.11,19600.0,182.3162,182.43,182.2286,182.2461,19600.0
2017-06-14 12:40:00,208.13,208.44,208.13,208.4,14284.0,182.2636,182.5351,182.2636,182.5001,14284.0
2017-06-14 12:50:00,208.41,208.44,208.21,208.38,24788.0,182.5088,182.5351,182.3337,182.4825,24788.0
2017-06-14 13:00:00,208.35,208.81,208.35,208.6,16746.0,182.4563,182.8591,182.4563,182.6752,16746.0
2017-06-14 13:10:00,208.6,208.77,208.55,208.65,10520.0,182.6752,182.8241,182.6314,182.719,10520.0
2017-06-14 13:20:00,208.57,208.79,208.43,208.63,8816.0,182.6489,182.8416,182.5263,182.7015,8816.0
2017-06-14 13:30:00,208.58,208.81,208.39,208.45,16234.0,182.6577,182.8591,182.4913,182.5438,16234.0
2017-06-14 13:40:00,208.4,208.75,208.31,208.6,9981.0,182.5001,182.8066,182.4212,182.6752,9981.0
2017-06-14 13:50:00,208.61,208.77,208.4,208.68,19660.0,182.684,182.8241,182.5001,182.7453,19660.0
2017-06-14 14:00:00,208.56,209.09,208.43,208.82,14817.0,182.6402,183.1043,182.5263,182.8679,14817.0
2017-06-14 14:10:00,208.95,209.14,208.8,208.95,16214.0,182.9817,183.1481,182.8503,182.9817,16214.0
2017-06-14 14:20:00,208.93,209.32,208.8,209.32,8369.0,182.9642,183.3057,182.8503,183.3057,8369.0
2017-06-14 14:30:00,209.22,209.3,208.91,209.09,9229.0,183.2182,183.2882,182.9467,183.1043,9229.0
2017-06-14 14:40:00,209.01,209.07,208.2,208.3,27085.0,183.0342,183.0868,182.3249,182.4125,27085.0
2017-06-14 14:50:00,208.3,208.63,208.24,208.53,12186.0,182.4125,182.7015,182.3599,182.6139,12186.0
2017-06-14 15:00:00,208.48,208.76,208.18,208.34,15009.0,182.5701,182.8153,182.3074,182.4475,15009.0
2017-06-14 15:10:00,208.34,208.65,207.97,208.59,24831.0,182.4475,182.719,182.1235,182.6664,24831.0
2017-06-14 15:20:00,208.56,208.75,208.36,208.62,26810.0,182.6402,182.8066,182.465,182.6927,26810.0
2017-06-14 15:30:00,208.6,208.87,208.4,208.84,34402.0,182.6752,182.9116,182.5001,182.8854,34402.0
2017-06-14 15:40:00,208.83,208.92,208.58,208.92,28192.0,182.8766,182.9554,182.6577,182.9554,28192.0
2017-06-14 15:50:00,208.96,209.0,208.73,208.94,54490.0,182.9905,183.0255,182.789,182.9729,54490.0
2017-06-15 09:30:00,207.62,208.46,207.62,208.46,34184.0,181.817,182.5526,181.817,182.5526,34184.0
2017-06-15 09:40:00,208.48,208.72,208.05,208.36,25930.0,182.5701,182.7803,182.1936,182.465,25930.0
2017-06-15 09:50:00,208.36,209.07,208.2,208.97,30851.0,182.465,183.0868,182.3249,182.9992,30851.0
2017-06-15 10:00:00,209.02,209.69,208.8,208.88,39266.0,183.043,183.6297,182.8503,182.9204,39266.0
2017-06-15 10:10:00,208.92,209.02,208.73,208.93,27842.0,182.9554,183.043,182.789,182.9642,27842.0
2017-06-15 10:20:00,208.93,208.95,208.36,208.49,31878.0,182.9642,182.9817,182.465,182.5789,31878.0
2017-06-15 10:30:00,208.49,208.54,208.23,208.47,26615.0,182.5789,182.6227,182.3512,182.5614,26615.0
2017-06-15 10:40:00,208.38,208.41,207.86,208.02,20386.0,182.4825,182.5088,182.0272,182.1673,20386.0
2017-06-15 10:50:00,208.08,208.37,207.88,208.28,18135.0,182.2198,182.4738,182.0447,182.395,18135.0
2017-06-15 11:00:00,208.25,208.39,207.85,208.07,43231.0,182.3687,182.4913,182.0184,182.2111,43231.0
2017-06-15 11:10:00,208.1,208.31,207.97,207.99,14415.0,182.2373,182.4212,182.1235,182.141,14415.0
2017-06-15 11:20:00,207.92,208.59,207.91,208.54,30079.0,182.0797,182.6664,182.071,182.6227,30079.0
2017-06-15 11:30:00,208.54,208.67,208.27,208.28,16860.0,182.6227,182.7365,182.3862,182.395,16860.0
2017-06-15 11:40:00,208.36,208.57,208.34,208.49,19649.0,182.465,182.6489,182.4475,182.5789,19649.0
2017-06-15 11:50:00,208.44,208.7,208.28,208.47,23431.0,182.5351,182.7628,182.395,182.5614,23431.0
2017-06-15 12:00:00,208.48,208.94,208.28,208.74,13457.0,182.5701,182.9729,182.395,182.7978,13457.0
2017-06-15 12:10:00,208.83,208.83,208.45,208.5,9289.0,182.8766,182.8766,182.5438,182.5876,9289.0
2017-06-15 12:20:00,208.52,208.79,208.45,208.58,14866.0,182.6051,182.8416,182.5438,182.6577,14866.0
2017-06-15 12:30:00,208.62,208.84,208.55,208.77,6928.0,182.6927,182.8854,182.6314,182.8241,6928.0
2017-06-15 12:40:00,208.76,209.09,208.68,208.85,8616.0,182.8153,183.1043,182.7453,182.8941,8616.0
2017-06-15 12:50:00,208.83,209.13,208.83,208.9,9230.0,182.8766,183.1393,182.8766,182.9379,9230.0
2017-06-15 13:00:00,208.94,209.1,208.89,208.89,9404.0,182.9729,183.1131,182.9292,182.9292,9404.0
2017-06-15 13:10:00,208.94,209.1,208.81,208.91,17199.0,182.9729,183.1131,182.8591,182.9467,17199.0
2017-06-15 13:20:00,208.91,209.07,208.89,208.89,17031.0,182.9467,183.0868,182.9292,182.9292,17031.0
2017-06-15 13:30:00,208.95,209.26,208.91,209.22,7137.0,182.9817,183.2532,182.9467,183.2182,7137.0
2017-06-15 13:40:00,209.23,209.39,209.14,209.23,9201.0,183.2269,183.367,183.1481,183.2269,9201.0
2017-06-15 13:50:00,209.14,209.42,209.09,209.29,21834.0,183.1481,183.3933,183.1043,183.2795,21834.0
2017-06-15 14:00:00,209.3,209.53,209.18,209.52,18429.0,183.2882,183.4896,183.1831,183.4809,18429.0
2017-06-15 14:10:00,209.48,209.67,209.23,209.48,14200.0,183.4458,183.6122,183.2269,183.4458,14200.0
2017-06-15 14:20:00,209.48,209.57,209.39,209.53,18600.0,183.4458,183.5247,183.367,183.4896,18600.0
2017-06-15 14:30:00,209.41,209.66,209.29,209.54,12440.0,183.3845,183.6035,183.2795,183.4984,12440.0
2017-06-15 14:40:00,209.56,209.91,209.51,209.86,12514.0,183.5159,183.8224,183.4721,183.7786,12514.0
2017-06-15 14:50:00,209.8,209.99,209.78,209.97,12427.0,183.7261,183.8925,183.7086,183.8749,12427.0
2017-06-15 15:00:00,209.97,210.2,209.92,210.08,22461.0,183.8749,184.0764,183.8312,183.9713,22461.0
2017-06-15 15:10:00,210.08,210.27,210.05,210.15,21881.0,183.9713,184.1377,183.945,184.0326,21881.0
2017-06-15 15:20:00,210.15,210.53,210.11,210.44,28481.0,184.0326,184.3653,183.9975,184.2865,28481.0
2017-06-15 15:30:00,210.43,210.57,210.3,210.4,39620.0,184.2778,184.4004,184.1639,184.2515,39620.0
2017-06-15 15:40:00,210.4,210.72,210.36,210.63,53030.0,184.2515,184.5317,184.2165,184.4529,53030.0
2017-06-15 15:50:00,210.64,210.82,210.31,210.54,122115.0,184.4617,184.6193,184.1727,184.3741,122115.0
2017-06-16 09:30:00,210.85,211.66,210.57,210.8,215114.0,184.6456,185.3549,184.4004,184.6018,215114.0
2017-06-16 09:40:00,210.93,211.73,210.7,211.72,30391.0,184.7156,185.4162,184.5142,185.4075,30391.0
2017-06-16 09:50:00,211.72,211.84,211.02,211.46,23641.0,185.4075,185.5125,184.7944,185.1798,23641.0
2017-06-16 10:00:00,211.44,211.88,211.18,211.71,44062.0,185.1622,185.5476,184.9346,185.3987,44062.0
2017-06-16 10:10:00,211.68,211.84,211.33,211.72,33711.0,185.3724,185.5125,185.0659,185.4075,33711.0
2017-06-16 10:20:00,211.66,211.68,210.68,210.84,46966.0,185.3549,185.3724,184.4967,184.6368,46966.0
2017-06-16 10:30:00,210.76,210.84,210.31,210.64,33351.0,184.5668,184.6368,184.1727,184.4617,33351.0
2017-06-16 10:40:00,210.72,211.05,210.33,210.51,43550.0,184.5317,184.8207,184.1902,184.3478,43550.0
2017-06-16 10:50:00,210.52,210.58,209.57,209.96,62874.0,184.3566,184.4091,183.5247,183.8662,62874.0
2017-06-16 11:00:00,210.02,210.17,209.78,209.89,39650.0,183.9187,184.0501,183.7086,183.8049,39650.0
2017-06-16 11:10:00,209.88,210.41,209.74,210.19,43563.0,183.7961,184.2603,183.6735,184.0676,43563.0
2017-06-16 11:20:00,210.18,210.21,209.83,210.21,14004.0,184.0588,184.0851,183.7523,184.0851,14004.0
2017-06-16 11:30:00,210.25,210.43,209.97,210.11,22016.0,184.1201,184.2778,183.8749,183.9975,22016.0
2017-06-16 11:40:00,210.16,210.31,210.05,210.14,10288.0,184.0413,184.1727,183.945,184.0238,10288.0
2017-06-16 11:50:00,210.14,210.48,210.13,210.37,10476.0,184.0238,184.3216,184.0151,184.2252,10476.0
2017-06-16 12:00:00,210.4,210.87,210.4,210.86,19609.0,184.2515,184.6631,184.2515,184.6543,19609.0
2017-06-16 12:10:00,210.88,211.14,210.74,211.05,21746.0,184.6718,184.8995,184.5492,184.8207,21746.0
2017-06-16 12:20:00,211.16,211.26,211.03,211.14,11949.0,184.917,185.0046,184.8032,184.8995,11949.0
2017-06-16 12:30:00,211.2,211.24,210.88,210.89,9222.0,184.9521,184.9871,184.6718,184.6806,9222.0
2017-06-16 12:40:00,210.79,211.1,210.74,210.81,19440.0,184.593,184.8645,184.5492,184.6105,19440.0
2017-06-16 12:50:00,210.81,210.87,210.74,210.76,12174.0,184.6105,184.6631,184.5492,184.5668,12174.0
2017-06-16 13:00:00,210.74,210.85,210.52,210.6,16466.0,184.5492,184.6456,184.3566,184.4266,16466.0
2017-06-16 13:10:00,210.65,210.68,210.41,210.62,12091.0,184.4704,184.4967,184.2603,184.4442,12091.0
2017-06-16 13:20:00,210.64,210.79,210.54,210.63,14172.0,184.4617,184.593,184.3741,184.4529,14172.0
2017-06-16 13:30:00,210.62,210.68,210.37,210.37,21737.0,184.4442,184.4967,184.2252,184.2252,21737.0
2017-06-16 13:40:00,210.46,210.6,210.39,210.51,12364.0,184.304,184.4266,184.2427,184.3478,12364.0
2017-06-16 13:50:00,210.51,210.62,210.32,210.41,10620.0,184.3478,184.4442,184.1814,184.2603,10620.0
2017-06-16 14:00:00,210.51,210.52,210.27,210.34,17192.0,184.3478,184.3566,184.1377,184.199,17192.0
2017-06-16 14:10:00,210.34,210.56,210.15,210.34,33071.0,184.199,184.3916,184.0326,184.199,33071.0
2017-06-16 14:20:00,210.29,210.34,210.07,210.07,25293.0,184.1552,184.199,183.9625,183.9625,25293.0
2017-06-16 14:30:00,210.07,210.29,210.04,210.09,11599.0,183.9625,184.1552,183.9362,183.98,11599.0
2017-06-16 14:40:00,210.14,210.15,209.86,209.91,32089.0,184.0238,184.0326,183.7786,183.8224,32089.0
2017-06-16 14:50:00,209.86,210.0,209.81,209.97,24432.0,183.7786,183.9012,183.7348,183.8749,24432.0
2017-06-16 15:00:00,209.98,210.56,209.98,210.29,29940.0,183.8837,184.3916,183.8837,184.1552,29940.0
2017-06-16 15:10:00,210.26,210.35,210.18,210.24,26895.0,184.1289,184.2077,184.0588,184.1114,26895.0
2017-06-16 15:20:00,210.25,210.25,210.05,210.09,23824.0,184.1201,184.1201,183.945,183.98,23824.0
2017-06-16 15:30:00,210.16,210.41,210.11,210.29,24113.0,184.0413,184.2603,183.9975,184.1552,24113.0
2017-06-16 15:40:00,210.3,210.5,210.29,210.4,33502.0,184.1639,184.3391,184.1552,184.2515,33502.0
2017-06-16 15:50:00,210.38,210.58,210.32,210.57,76716.0,184.234,184.4091,184.1814,184.4004,76716.0
2017-06-19 09:30:00,211.23,211.42,210.77,210.79,61629.0,184.9783,185.1447,184.5755,184.593,61629.0
2017-06-19 09:40:00,210.77,210.84,210.38,210.61,29860.0,184.5755,184.6368,184.234,184.4354,29860.0
2017-06-19 09:50:00,210.53,210.78,210.39,210.52,22110.0,184.3653,184.5843,184.2427,184.3566,22110.0
2017-06-19 10:00:00,210.54,210.63,210.1,210.21,72692.0,184.3741,184.4529,183.9888,184.0851,72692.0
2017-06-19 10:10:00,210.21,210.28,209.88,209.96,42359.0,184.0851,184.1464,183.7961,183.8662,42359.0
2017-06-19 10:20:00,209.97,210.38,209.9,210.26,44538.0,183.8749,184.234,183.8136,184.1289,44538.0
2017-06-19 10:30:00,210.16,210.78,210.15,210.63,41062.0,184.0413,184.5843,184.0326,184.4529,41062.0
2017-06-19 10:40:00,210.67,210.71,209.93,209.99,49368.0,184.4879,184.523,183.8399,183.8925,49368.0
2017-06-19 10:50:00,210.02,210.04,209.54,209.66,58242.0,183.9187,183.9362,183.4984,183.6035,58242.0
2017-06-19 11:00:00,209.58,209.97,209.55,209.77,34756.0,183.5334,183.8749,183.5071,183.6998,34756.0
2017-06-19 11:10:00,209.76,209.76,209.08,209.2,66350.0,183.691,183.691,183.0955,183.2006,66350.0
2017-06-19 11:20:00,209.14,209.2,208.6,208.73,57542.0,183.1481,183.2006,182.6752,182.789,57542.0
2017-06-19 11:30:00,208.72,208.95,208.62,208.89,72633.0,182.7803,182.9817,182.6927,182.9292,72633.0
2017-06-19 11:40:00,208.89,209.15,208.75,209.01,45936.0,182.9292,183.1569,182.8066,183.0342,45936.0
2017-06-19 11:50:00,209.07,209.64,208.95,209.56,41259.0,183.0868,183.586,182.9817,183.5159,41259.0
2017-06-19 12:00:00,209.56,209.85,209.39,209.51,44179.0,183.5159,183.7699,183.367,183.4721,44179.0
2017-06-19 12:10:00,209.6,209.79,209.55,209.57,30505.0,183.5509,183.7173,183.5071,183.5247,30505.0
2017-06-19 12:20:00,209.58,209.81,209.37,209.43,52859.0,183.5334,183.7348,183.3495,183.4021,52859.0
2017-06-19 12:30:00,209.45,209.75,209.21,209.6,25872.0,183.4196,183.6823,183.2094,183.5509,25872.0
2017-06-19 12:40:00,209.59,209.97,209.57,209.93,36066.0,183.5422,183.8749,183.5247,183.8399,36066.0
2017-06-19 12:50:00,209.94,210.1,209.87,209.88,91967.0,183.8487,183.9888,183.7874,183.7961,91967.0
2017-06-19 13:00:00,209.83,210.04,209.79,209.95,32438.0,183.7523,183.9362,183.7173,183.8574,32438.0
2017-06-19 13:10:00,209.91,210.06,209.88,209.89,22040.0,183.8224,183.9538,183.7961,183.8049,22040.0
2017-06-19 13:20:00,209.92,210.13,209.91,210.05,13966.0,183.8312,184.0151,183.8224,183.945,13966.0
2017-06-19 13:30:00,209.97,210.25,209.96,210.22,11798.0,183.8749,184.1201,183.8662,184.0939,11798.0
2017-06-19 13:40:00,210.17,210.43,210.11,210.38,39058.0,184.0501,184.2778,183.9975,184.234,39058.0
2017-06-19 13:50:00,210.42,210.52,210.33,210.37,32368.0,184.269,184.3566,184.1902,184.2252,32368.0
2017-06-19 14:00:00,210.34,210.45,210.07,210.1,34337.0,184.199,184.2953,183.9625,183.9888,34337.0
2017-06-19 14:10:00,210.16,210.23,210.0,210.06,27429.0,184.0413,184.1026,183.9012,183.9538,27429.0
2017-06-19 14:20:00,210.05,210.08,209.75,209.89,33084.0,183.945,183.9713,183.6823,183.8049,33084.0
2017-06-19 14:30:00,209.83,210.03,209.77,209.85,38695.0,183.7523,183.9275,183.6998,183.7699,38695.0
2017-06-19 14:40:00,209.85,210.05,209.79,209.94,42118.0,183.7699,183.945,183.7173,183.8487,42118.0
2017-06-19 14:50:00,209.92,210.08,209.75,209.75,23632.0,183.8312,183.9713,183.6823,183.6823,23632.0
2017-06-19 15:00:00,209.79,210.03,209.79,209.88,43462.0,183.7173,183.9275,183.7173,183.7961,43462.0
2017-06-19 15:10:00,209.85,210.25,209.83,210.22,39925.0,183.7699,184.1201,183.7523,184.0939,39925.0
2017-06-19 15:20:00,210.24,210.6,210.22,210.3,53974.0,184.1114,184.4266,184.0939,184.1639,53974.0
2017-06-19 15:30:00,210.28,210.43,210.23,210.4,68927.0,184.1464,184.2778,184.1026,184.2515,68927.0
2017-06-19 15:40:00,210.38,210.8,210.36,210.8,127247.0,184.234,184.6018,184.2165,184.6018,127247.0
2017-06-19 15:50:00,210.81,211.09,210.77,210.89,186324.0,184.6105,184.8557,184.5755,184.6806,186324.0
2017-06-20 09:30:00,210.44,210.82,209.5,209.59,73036.0,184.7275,185.0611,183.9024,183.9814,73036.0
2017-06-20 09:40:00,209.62,209.93,209.56,209.67,63020.0,184.0077,184.2798,183.955,184.0516,63020.0
2017-06-20 09:50:00,209.66,209.97,209.52,209.59,24821.0,184.0428,184.3149,183.9199,183.9814,24821.0
2017-06-20 10:00:00,209.54,210.11,209.53,209.82,56089.0,183.9375,184.4378,183.9287,184.1833,56089.0
2017-06-20 10:10:00,209.81,209.88,209.55,209.65,32385.0,184.1745,184.2359,183.9463,184.034,32385.0
2017-06-20 10:20:00,209.62,209.65,209.18,209.28,35421.0,184.0077,184.034,183.6215,183.7092,35421.0
2017-06-20 10:30:00,209.28,209.75,209.23,209.66,22634.0,183.7092,184.1218,183.6654,184.0428,22634.0
2017-06-20 10:40:00,209.65,210.41,209.56,209.87,56652.0,184.034,184.7012,183.955,184.2272,56652.0
2017-06-20 10:50:00,209.87,209.99,209.63,209.91,13084.0,184.2272,184.3325,184.0165,184.2623,13084.0
2017-06-20 11:00:00,209.86,209.86,209.6,209.69,28764.0,184.2184,184.2184,183.9901,184.0691,28764.0
2017-06-20 11:10:00,209.63,209.75,209.55,209.61,19451.0,184.0165,184.1218,183.9463,183.9989,19451.0
2017-06-20 11:20:00,209.6,209.71,209.47,209.71,28834.0,183.9901,184.0867,183.876,184.0867,28834.0
2017-06-20 11:30:00,209.65,209.71,209.49,209.57,12943.0,184.034,184.0867,183.8936,183.9638,12943.0
2017-06-20 11:40:00,209.63,209.76,209.35,209.76,21908.0,184.0165,184.1306,183.7707,184.1306,21908.0
2017-06-20 11:50:00,209.72,209.81,209.51,209.65,11727.0,184.0955,184.1745,183.9111,184.034,11727.0
2017-06-20 12:00:00,209.6,209.71,209.52,209.57,18649.0,183.9901,184.0867,183.9199,183.9638,18649.0
2017-06-20 12:10:00,209.53,209.78,209.47,209.53,27446.0,183.9287,184.1482,183.876,183.9287,27446.0
2017-06-20 12:20:00,209.55,209.6,209.1,209.23,25534.0,183.9463,183.9901,183.5512,183.6654,25534.0
2017-06-20 12:30:00,209.24,209.34,209.17,209.29,10003.0,183.6741,183.7619,183.6127,183.718,10003.0
2017-06-20 12:40:00,209.32,209.73,209.3,209.55,12677.0,183.7444,184.1043,183.7268,183.9463,12677.0
2017-06-20 12:50:00,209.51,209.78,209.48,209.69,16996.0,183.9111,184.1482,183.8848,184.0691,16996.0
2017-06-20 13:00:00,209.83,209.83,209.63,209.65,9906.0,184.192,184.192,184.0165,184.034,9906.0
2017-06-20 13:10:00,209.64,209.69,209.5,209.62,10883.0,184.0253,184.0691,183.9024,184.0077,10883.0
2017-06-20 13:20:00,209.64,209.72,209.5,209.6,10274.0,184.0253,184.0955,183.9024,183.9901,10274.0
2017-06-20 13:30:00,209.62,209.74,209.55,209.62,11549.0,184.0077,184.113,183.9463,184.0077,11549.0
2017-06-20 13:40:00,209.59,209.77,209.49,209.77,15465.0,183.9814,184.1394,183.8936,184.1394,15465.0
2017-06-20 13:50:00,209.75,209.78,209.55,209.6,16627.0,184.1218,184.1482,183.9463,183.9901,16627.0
2017-06-20 14:00:00,209.6,209.84,209.55,209.67,21156.0,183.9901,184.2008,183.9463,184.0516,21156.0
2017-06-20 14:10:00,209.73,209.87,209.56,209.73,13636.0,184.1043,184.2272,183.955,184.1043,13636.0
2017-06-20 14:20:00,209.65,209.83,209.54,209.59,34666.0,184.034,184.192,183.9375,183.9814,34666.0
2017-06-20 14:30:00,209.62,209.83,209.6,209.77,35321.0,184.0077,184.192,183.9901,184.1394,35321.0
2017-06-20 14:40:00,209.68,209.68,209.11,209.15,41243.0,184.0604,184.0604,183.56,183.5951,41243.0
2017-06-20 14:50:00,209.18,209.95,209.15,209.93,46005.0,183.6215,184.2974,183.5951,184.2798,46005.0
2017-06-20 15:00:00,209.94,210.15,209.83,209.88,34071.0,184.2886,184.4729,184.192,184.2359,34071.0
2017-06-20 15:10:00,209.88,210.16,209.81,210.01,44122.0,184.2359,184.4817,184.1745,184.3501,44122.0
2017-06-20 15:20:00,210.05,210.11,209.88,210.07,37795.0,184.3852,184.4378,184.2359,184.4027,37795.0
2017-06-20 15:30:00,210.03,210.47,209.93,210.41,84401.0,184.3676,184.7538,184.2798,184.7012,84401.0
2017-06-20 15:40:00,210.4,211.0,209.91,209.97,137932.0,184.6924,185.2191,184.2623,184.3149,137932.0
2017-06-20 15:50:00,209.99,210.26,209.54,209.93,278548.0,184.3325,184.5695,183.9375,184.2798,278548.0
2017-06-21 09:30:00,208.0,208.96,206.42,206.46,305185.0,182.5856,183.4283,181.1987,181.2338,305185.0
2017-06-21 09:40:00,206.31,206.8,205.5,206.5,213926.0,181.1021,181.5323,180.3911,181.2689,213926.0
2017-06-21 09:50:00,206.5,208.17,206.41,207.03,144697.0,181.2689,182.7349,181.1899,181.7342,144697.0
2017-06-21 10:00:00,207.06,209.73,207.01,208.65,133720.0,181.7605,184.1043,181.7166,183.1562,133720.0
2017-06-21 10:10:00,208.62,210.19,208.58,209.94,116446.0,183.1299,184.5081,183.0948,184.2886,116446.0
2017-06-21 10:20:00,209.84,210.0,209.44,210.0,64651.0,184.2008,184.3413,183.8497,184.3413,64651.0
2017-06-21 10:30:00,210.0,211.0,209.86,211.0,130782.0,184.3413,185.2191,184.2184,185.2191,130782.0
2017-06-21 10:40:00,211.0,211.9,210.78,211.23,111634.0,185.2191,186.0091,185.026,185.421,111634.0
2017-06-21 10:50:00,211.18,211.78,210.87,211.1,80818.0,185.3771,185.9038,185.105,185.3069,80818.0
2017-06-21 11:00:00,211.11,211.11,210.12,211.1,69740.0,185.3156,185.3156,184.4466,185.3069,69740.0
2017-06-21 11:10:00,211.0,211.67,210.79,211.37,67035.0,185.2191,185.8072,185.0347,185.5439,67035.0
2017-06-21 11:20:00,211.45,212.43,211.36,211.95,121071.0,185.6141,186.4744,185.5351,186.053,121071.0
2017-06-21 11:30:00,211.97,212.0,211.25,211.59,43849.0,186.0706,186.0969,185.4385,185.737,43849.0
2017-06-21 11:40:00,211.66,212.12,211.66,211.92,36792.0,185.7984,186.2022,185.7984,186.0267,36792.0
2017-06-21 11:50:00,211.89,212.15,211.84,212.15,23668.0,186.0003,186.2286,185.9565,186.2286,23668.0
2017-06-21 12:00:00,212.09,212.35,211.85,212.29,24191.0,186.1759,186.4041,185.9652,186.3515,24191.0
2017-06-21 12:10:00,212.26,213.06,212.25,212.58,94221.0,186.3251,187.0274,186.3164,186.606,94221.0
2017-06-21 12:20:00,212.6,213.08,212.56,212.97,27700.0,186.6236,187.0449,186.5885,186.9484,27700.0
2017-06-21 12:30:00,212.98,213.05,212.82,212.87,27276.0,186.9572,187.0186,186.8167,186.8606,27276.0
2017-06-21 12:40:00,212.85,213.06,212.81,213.0,29536.0,186.843,187.0274,186.8079,186.9747,29536.0
2017-06-21 12:50:00,212.99,213.79,212.97,213.54,69407.0,186.9659,187.6682,186.9484,187.4487,69407.0
2017-06-21 13:00:00,213.56,213.86,213.11,213.11,48518.0,187.4663,187.7296,187.0713,187.0713,48518.0
2017-06-21 13:10:00,213.18,213.48,213.17,213.26,53685.0,187.1327,187.3961,187.1239,187.203,53685.0
2017-06-21 13:20:00,213.25,213.41,212.95,213.03,41366.0,187.1942,187.3346,186.9308,187.0011,41366.0
2017-06-21 13:30:00,213.0,213.04,212.33,212.43,56226.0,186.9747,187.0098,186.3866,186.4744,56226.0
2017-06-21 13:40:00,212.39,212.98,212.39,212.85,31903.0,186.4393,186.9572,186.4393,186.843,31903.0
2017-06-21 13:50:00,212.82,213.03,212.7,212.7,42401.0,186.8167,187.0011,186.7114,186.7114,42401.0
2017-06-21 14:00:00,212.7,213.21,212.65,213.02,43515.0,186.7114,187.1591,186.6675,186.9923,43515.0
2017-06-21 14:10:00,213.02,213.07,212.8,212.8,36294.0,186.9923,187.0362,186.7992,186.7992,36294.0
2017-06-21 14:20:00,212.78,212.87,212.6,212.65,27354.0,186.7816,186.8606,186.6236,186.6675,27354.0
2017-06-21 14:30:00,212.65,212.87,212.59,212.7,44327.0,186.6675,186.8606,186.6148,186.7114,44327.0
2017-06-21 14:40:00,212.71,213.14,212.65,212.87,37297.0,186.7202,187.0976,186.6675,186.8606,37297.0
2017-06-21 14:50:00,212.84,212.93,212.46,212.62,28205.0,186.8343,186.9133,186.5007,186.6411,28205.0
2017-06-21 15:00:00,212.62,212.62,212.07,212.3,48165.0,186.6411,186.6411,186.1584,186.3602,48165.0
2017-06-21 15:10:00,212.3,212.44,212.22,212.36,25796.0,186.3602,186.4831,186.29,186.4129,25796.0
2017-06-21 15:20:00,212.42,212.77,212.4,212.71,30347.0,186.4656,186.7728,186.448,186.7202,30347.0
2017-06-21 15:30:00,212.71,212.74,212.15,212.6,49107.0,186.7202,186.7465,186.2286,186.6236,49107.0
2017-06-21 15:40:00,212.53,212.74,212.38,212.49,77476.0,186.5621,186.7465,186.4305,186.527,77476.0
2017-06-21 15:50:00,212.46,212.5,212.01,212.35,155733.0,186.5007,186.5358,186.1057,186.4041,155733.0
2017-06-22 09:30:00,209.8,211.33,208.61,211.33,325742.0,184.1657,185.5088,183.1211,185.5088,325742.0
2017-06-22 09:40:00,211.28,212.67,210.96,212.67,100525.0,185.4649,186.685,185.184,186.685,100525.0
2017-06-22 09:50:00,212.49,212.51,210.68,211.87,48594.0,186.527,186.5446,184.9382,185.9828,48594.0
2017-06-22 10:00:00,211.79,212.28,211.11,211.65,43082.0,185.9126,186.3427,185.3156,185.7897,43082.0
2017-06-22 10:10:00,211.75,212.46,211.75,212.24,41927.0,185.8775,186.5007,185.8775,186.3076,41927.0
2017-06-22 10:20:00,212.06,212.46,212.02,212.02,23730.0,186.1496,186.5007,186.1145,186.1145,23730.0
2017-06-22 10:30:00,211.96,212.09,211.17,211.6,45340.0,186.0618,186.1759,185.3683,185.7458,45340.0
2017-06-22 10:40:00,211.71,211.99,211.39,211.65,24186.0,185.8423,186.0881,185.5614,185.7897,24186.0
2017-06-22 10:50:00,211.68,211.7,210.8,211.26,34329.0,185.816,185.8336,185.0435,185.4473,34329.0
2017-06-22 11:00:00,211.36,211.71,211.2,211.68,30956.0,185.5351,185.8423,185.3947,185.816,30956.0
2017-06-22 11:10:00,211.76,211.9,211.0,211.51,31197.0,185.8862,186.0091,185.2191,185.6668,31197.0
2017-06-22 11:20:00,211.51,211.99,211.41,211.76,29819.0,185.6668,186.0881,185.579,185.8862,29819.0
2017-06-22 11:30:00,211.83,211.93,211.38,211.76,25883.0,185.9477,186.0355,185.5527,185.8862,25883.0
2017-06-22 11:40:00,211.79,211.89,211.47,211.85,26221.0,185.9126,186.0003,185.6317,185.9652,26221.0
2017-06-22 11:50:00,211.8,211.99,211.31,211.97,26289.0,185.9213,186.0881,185.4912,186.0706,26289.0
2017-06-22 12:00:00,212.0,212.35,211.76,211.81,29054.0,186.0969,186.4041,185.8862,185.9301,29054.0
2017-06-22 12:10:00,211.75,212.06,211.69,211.8,19881.0,185.8775,186.1496,185.8248,185.9213,19881.0
2017-06-22 12:20:00,211.76,212.1,211.74,211.87,9063.0,185.8862,186.1847,185.8687,185.9828,9063.0
2017-06-22 12:30:00,211.86,212.02,211.71,211.71,18759.0,185.974,186.1145,185.8423,185.8423,18759.0
2017-06-22 12:40:00,211.74,211.94,211.71,211.79,16788.0,185.8687,186.0442,185.8423,185.9126,16788.0
2017-06-22 12:50:00,211.78,211.92,211.58,211.58,12929.0,185.9038,186.0267,185.7282,185.7282,12929.0
2017-06-22 13:00:00,211.63,211.85,211.6,211.85,13769.0,185.7721,185.9652,185.7458,185.9652,13769.0
2017-06-22 13:10:00,211.82,211.89,211.62,211.71,7870.0,185.9389,186.0003,185.7633,185.8423,7870.0
2017-06-22 13:20:00,211.7,211.92,211.66,211.74,16240.0,185.8336,186.0267,185.7984,185.8687,16240.0
2017-06-22 13:30:00,211.77,211.9,211.69,211.72,11745.0,185.895,186.0091,185.8248,185.8511,11745.0
2017-06-22 13:40:00,211.66,211.76,211.01,211.1,30699.0,185.7984,185.8862,185.2279,185.3069,30699.0
2017-06-22 13:50:00,211.11,211.55,211.06,211.55,14152.0,185.3156,185.7019,185.2718,185.7019,14152.0
2017-06-22 14:00:00,211.57,211.79,210.9,211.05,49236.0,185.7194,185.9126,185.1313,185.263,49236.0
2017-06-22 14:10:00,211.1,211.73,210.96,211.48,26014.0,185.3069,185.8599,185.184,185.6404,26014.0
2017-06-22 14:20:00,211.46,211.64,211.29,211.41,18202.0,185.6229,185.7809,185.4737,185.579,18202.0
2017-06-22 14:30:00,211.46,211.64,211.36,211.5,17300.0,185.6229,185.7809,185.5351,185.658,17300.0
2017-06-22 14:40:00,211.53,211.65,211.34,211.54,16335.0,185.6843,185.7897,185.5175,185.6931,16335.0
2017-06-22 14:50:00,211.53,211.75,211.31,211.67,27682.0,185.6843,185.8775,185.4912,185.8072,27682.0
2017-06-22 15:00:00,211.63,211.86,211.59,211.7,24233.0,185.7721,185.974,185.737,185.8336,24233.0
2017-06-22 15:10:00,211.69,211.88,211.63,211.74,22898.0,185.8248,185.9916,185.7721,185.8687,22898.0
2017-06-22 15:20:00,211.73,211.9,211.52,211.82,33463.0,185.8599,186.0091,185.6756,185.9389,33463.0
2017-06-22 15:30:00,211.84,211.9,211.68,211.77,55792.0,185.9565,186.0091,185.816,185.895,55792.0
2017-06-22 15:40:00,211.83,211.87,211.52,211.7,67576.0,185.9477,185.9828,185.6756,185.8336,67576.0
2017-06-22 15:50:00,211.67,211.95,211.58,211.78,132597.0,185.8072,186.053,185.7282,185.9038,132597.0
2017-06-23 09:30:00,211.39,212.5,211.25,212.42,77593.0,185.5614,186.5358,185.4385,186.4656,77593.0
2017-06-23 09:40:00,212.42,213.75,212.12,213.64,44730.0,186.4656,187.6331,186.2022,187.5365,44730.0
2017-06-23 09:50:00,213.51,214.69,213.45,214.57,111138.0,187.4224,188.4582,187.3697,188.3529,111138.0
2017-06-23 10:00:00,214.49,215.0,214.26,214.33,56827.0,188.2827,188.7304,188.0808,188.1422,56827.0
2017-06-23 10:10:00,214.32,215.11,214.24,215.0,54878.0,188.1334,188.8269,188.0632,188.7304,54878.0
2017-06-23 10:20:00,214.98,215.11,214.76,214.97,22327.0,188.7128,188.8269,188.5197,188.704,22327.0
2017-06-23 10:30:00,214.97,215.25,214.68,214.76,41589.0,188.704,188.9498,188.4494,188.5197,41589.0
2017-06-23 10:40:00,214.79,215.05,214.68,215.05,26308.0,188.546,188.7742,188.4494,188.7742,26308.0
2017-06-23 10:50:00,215.03,215.04,214.52,214.61,34176.0,188.7567,188.7655,188.309,188.388,34176.0
2017-06-23 11:00:00,214.66,214.89,214.54,214.81,24893.0,188.4319,188.6338,188.3266,188.5636,24893.0
2017-06-23 11:10:00,214.85,215.32,214.77,215.32,34127.0,188.5987,189.0113,188.5285,189.0113,34127.0
2017-06-23 11:20:00,215.32,215.86,215.29,215.8,36033.0,189.0113,189.4853,188.9849,189.4326,36033.0
2017-06-23 11:30:00,215.77,215.77,214.94,215.23,40671.0,189.4063,189.4063,188.6777,188.9322,40671.0
2017-06-23 11:40:00,215.2,215.47,215.2,215.41,31821.0,188.9059,189.1429,188.9059,189.0903,31821.0
2017-06-23 11:50:00,215.38,215.6,215.37,215.5,35481.0,189.0639,189.257,189.0551,189.1693,35481.0
2017-06-23 12:00:00,215.51,216.0,215.5,215.89,56558.0,189.178,189.6082,189.1693,189.5116,56558.0
2017-06-23 12:10:00,215.91,216.96,215.86,216.33,109768.0,189.5292,190.4509,189.4853,189.8978,109768.0
2017-06-23 12:20:00,216.24,216.71,216.18,216.2,44329.0,189.8188,190.2314,189.7662,189.7837,44329.0
2017-06-23 12:30:00,216.24,216.4,215.71,215.84,58185.0,189.8188,189.9593,189.3536,189.4677,58185.0
2017-06-23 12:40:00,215.81,215.89,215.62,215.62,23968.0,189.4414,189.5116,189.2746,189.2746,23968.0
2017-06-23 12:50:00,215.6,215.61,215.34,215.4,22870.0,189.257,189.2658,189.0288,189.0815,22870.0
2017-06-23 13:00:00,215.44,215.59,215.36,215.36,12139.0,189.1166,189.2483,189.0464,189.0464,12139.0
2017-06-23 13:10:00,215.36,215.51,215.17,215.51,13710.0,189.0464,189.178,188.8796,189.178,13710.0
2017-06-23 13:20:00,215.46,215.63,215.29,215.59,27090.0,189.1341,189.2834,188.9849,189.2483,27090.0
2017-06-23 13:30:00,215.61,215.8,215.55,215.6,23616.0,189.2658,189.4326,189.2131,189.257,23616.0
2017-06-23 13:40:00,215.6,215.87,215.6,215.85,27364.0,189.257,189.4941,189.257,189.4765,27364.0
2017-06-23 13:50:00,215.84,215.88,215.63,215.7,20226.0,189.4677,189.5028,189.2834,189.3448,20226.0
2017-06-23 14:00:00,215.77,216.0,215.69,216.0,44527.0,189.4063,189.6082,189.336,189.6082,44527.0
2017-06-23 14:10:00,215.95,216.04,215.86,215.89,31233.0,189.5643,189.6433,189.4853,189.5116,31233.0
2017-06-23 14:20:00,215.89,216.24,215.89,216.18,37728.0,189.5116,189.8188,189.5116,189.7662,37728.0
2017-06-23 14:30:00,216.17,216.39,216.04,216.35,56190.0,189.7574,189.9505,189.6433,189.9154,56190.0
2017-06-23 14:40:00,216.29,216.34,215.98,215.99,57791.0,189.8627,189.9066,189.5906,189.5994,57791.0
2017-06-23 14:50:00,216.01,216.53,216.01,216.39,52712.0,189.6169,190.0734,189.6169,189.9505,52712.0
2017-06-23 15:00:00,216.39,216.4,216.03,216.07,46536.0,189.9505,189.9593,189.6345,189.6696,46536.0
2017-06-23 15:10:00,216.05,216.1,215.56,215.66,120704.0,189.6521,189.6959,189.2219,189.3097,120704.0
2017-06-23 15:20:00,215.66,215.78,215.46,215.64,44515.0,189.3097,189.415,189.1341,189.2922,44515.0
2017-06-23 15:30:00,215.6,215.67,214.98,215.03,45089.0,189.257,189.3185,188.7128,188.7567,45089.0
2017-06-23 15:40:00,215.05,215.3,215.02,215.19,54055.0,188.7742,188.9937,188.7479,188.8971,54055.0
2017-06-23 15:50:00,215.22,215.68,215.07,215.3,158822.0,188.9235,189.3273,188.7918,188.9937,158822.0
2017-06-26 09:30:00,216.39,217.29,215.58,215.74,66693.0,189.9505,190.7405,189.2395,189.3799,66693.0
2017-06-26 09:40:00,215.73,216.27,215.53,216.1,20909.0,189.3712,189.8452,189.1956,189.6959,20909.0
2017-06-26 09:50:00,216.05,216.07,215.55,216.0,25666.0,189.6521,189.6696,189.2131,189.6082,25666.0
2017-06-26 10:00:00,216.0,216.08,215.79,215.87,15188.0,189.6082,189.6784,189.4238,189.4941,15188.0
2017-06-26 10:10:00,215.9,216.37,215.75,216.07,24782.0,189.5204,189.933,189.3887,189.6696,24782.0
2017-06-26 10:20:00,216.25,216.46,215.9,215.92,16072.0,189.8276,190.012,189.5204,189.5379,16072.0
2017-06-26 10:30:00,216.0,216.21,215.75,215.75,21115.0,189.6082,189.7925,189.3887,189.3887,21115.0
2017-06-26 10:40:00,215.73,215.76,215.3,215.67,13693.0,189.3712,189.3975,188.9937,189.3185,13693.0
2017-06-26 10:50:00,215.76,215.97,215.47,215.68,9884.0,189.3975,189.5818,189.1429,189.3273,9884.0
2017-06-26 11:00:00,215.66,215.68,215.26,215.66,20183.0,189.3097,189.3273,188.9586,189.3097,20183.0
2017-06-26 11:10:00,215.68,215.89,215.55,215.62,12091.0,189.3273,189.5116,189.2131,189.2746,12091.0
2017-06-26 11:20:00,215.59,216.1,215.37,215.96,18414.0,189.2483,189.6959,189.0551,189.5731,18414.0
2017-06-26 11:30:00,216.0,216.05,215.72,215.91,22887.0,189.6082,189.6521,189.3624,189.5292,22887.0
2017-06-26 11:40:00,215.96,216.07,215.89,215.93,17355.0,189.5731,189.6696,189.5116,189.5467,17355.0
2017-06-26 11:50:00,215.89,216.15,215.89,215.93,12346.0,189.5116,189.7398,189.5116,189.5467,12346.0
2017-06-26 12:00:00,215.98,216.11,215.85,215.99,12299.0,189.5906,189.7047,189.4765,189.5994,12299.0
2017-06-26 12:10:00,216.0,216.05,215.34,215.6,56235.0,189.6082,189.6521,189.0288,189.257,56235.0
2017-06-26 12:20:00,215.61,215.65,215.24,215.35,23284.0,189.2658,189.3009,188.941,189.0376,23284.0
2017-06-26 12:30:00,215.29,215.58,215.25,215.41,14484.0,188.9849,189.2395,188.9498,189.0903,14484.0
2017-06-26 12:40:00,215.45,215.62,215.3,215.45,11618.0,189.1254,189.2746,188.9937,189.1254,11618.0
2017-06-26 12:50:00,215.52,215.57,215.22,215.32,9293.0,189.1868,189.2307,188.9235,189.0113,9293.0
2017-06-26 13:00:00,215.32,215.48,215.22,215.42,9973.0,189.0113,189.1517,188.9235,189.099,9973.0
2017-06-26 13:10:00,215.43,215.44,215.15,215.19,12009.0,189.1078,189.1166,188.862,188.8971,12009.0
2017-06-26 13:20:00,215.15,215.25,215.1,215.24,10090.0,188.862,188.9498,188.8181,188.941,10090.0
2017-06-26 13:30:00,215.22,215.26,215.1,215.26,8602.0,188.9235,188.9586,188.8181,188.9586,8602.0
2017-06-26 13:40:00,215.22,215.25,215.1,215.14,9244.0,188.9235,188.9498,188.8181,188.8532,9244.0
2017-06-26 13:50:00,215.16,215.18,215.0,215.14,11224.0,188.8708,188.8884,188.7304,188.8532,11224.0
2017-06-26 14:00:00,215.13,215.28,215.05,215.2,15047.0,188.8445,188.9761,188.7742,188.9059,15047.0
2017-06-26 14:10:00,215.19,215.31,215.14,215.26,13541.0,188.8971,189.0025,188.8532,188.9586,13541.0
2017-06-26 14:20:00,215.24,215.49,215.19,215.42,14295.0,188.941,189.1605,188.8971,189.099,14295.0
2017-06-26 14:30:00,215.41,215.43,215.24,215.3,15084.0,189.0903,189.1078,188.941,188.9937,15084.0
2017-06-26 14:40:00,215.39,215.62,215.3,215.54,23303.0,189.0727,189.2746,188.9937,189.2044,23303.0
2017-06-26 14:50:00,215.6,215.64,215.29,215.41,31102.0,189.257,189.2922,188.9849,189.0903,31102.0
2017-06-26 15:00:00,215.41,215.5,215.27,215.39,17929.0,189.0903,189.1693,188.9674,189.0727,17929.0
2017-06-26 15:10:00,215.39,215.73,215.38,215.71,26442.0,189.0727,189.3712,189.0639,189.3536,26442.0
2017-06-26 15:20:00,215.68,215.69,215.39,215.46,28765.0,189.3273,189.336,189.0727,189.1341,28765.0
2017-06-26 15:30:00,215.44,215.59,215.29,215.52,68838.0,189.1166,189.2483,188.9849,189.1868,68838.0
2017-06-26 15:40:00,215.51,215.56,215.33,215.43,63335.0,189.178,189.2219,189.02,189.1078,63335.0
2017-06-26 15:50:00,215.41,215.62,215.27,215.44,135216.0,189.0903,189.2746,188.9674,189.1166,135216.0
2017-06-27 09:30:00,215.03,215.54,214.45,214.74,52637.0,188.7567,189.2044,188.2476,188.5021,52637.0
2017-06-27 09:40:00,214.85,215.2,214.79,215.17,15167.0,188.5987,188.9059,188.546,188.8796,15167.0
2017-06-27 09:50:00,215.03,215.76,214.97,215.75,13445.0,188.7567,189.3975,188.704,189.3887,13445.0
2017-06-27 10:00:00,215.82,215.97,215.44,215.46,14365.0,189.4502,189.5818,189.1166,189.1341,14365.0
2017-06-27 10:10:00,215.59,215.75,215.19,215.49,21249.0,189.2483,189.3887,188.8971,189.1605,21249.0
2017-06-27 10:20:00,215.57,215.75,215.37,215.47,12535.0,189.2307,189.3887,189.0551,189.1429,12535.0
2017-06-27 10:30:00,215.48,215.81,215.46,215.77,10150.0,189.1517,189.4414,189.1341,189.4063,10150.0
2017-06-27 10:40:00,215.75,216.06,215.7,215.75,32996.0,189.3887,189.6608,189.3448,189.3887,32996.0
2017-06-27 10:50:00,215.85,216.13,215.8,215.92,20791.0,189.4765,189.7223,189.4326,189.5379,20791.0
2017-06-27 11:00:00,215.82,216.0,215.67,215.82,11659.0,189.4502,189.6082,189.3185,189.4502,11659.0
2017-06-27 11:10:00,215.91,216.06,215.75,215.8,36043.0,189.5292,189.6608,189.3887,189.4326,36043.0
2017-06-27 11:20:00,215.81,216.0,215.55,215.6,10371.0,189.4414,189.6082,189.2131,189.257,10371.0
2017-06-27 11:30:00,215.69,215.77,215.51,215.7,8500.0,189.336,189.4063,189.178,189.3448,8500.0
2017-06-27 11:40:00,215.65,215.9,215.64,215.73,10284.0,189.3009,189.5204,189.2922,189.3712,10284.0
2017-06-27 11:50:00,215.8,216.0,215.61,215.71,8907.0,189.4326,189.6082,189.2658,189.3536,8907.0
2017-06-27 12:00:00,215.65,215.68,215.48,215.6,10482.0,189.3009,189.3273,189.1517,189.257,10482.0
2017-06-27 12:10:00,215.61,215.64,215.43,215.53,7974.0,189.2658,189.2922,189.1078,189.1956,7974.0
2017-06-27 12:20:00,215.38,215.65,215.38,215.45,8905.0,189.0639,189.3009,189.0639,189.1254,8905.0
2017-06-27 12:30:00,215.53,215.53,215.23,215.29,7443.0,189.1956,189.1956,188.9322,188.9849,7443.0
2017-06-27 12:40:00,215.34,215.48,215.27,215.33,11743.0,189.0288,189.1517,188.9674,189.02,11743.0
2017-06-27 12:50:00,215.32,215.55,215.26,215.45,25966.0,189.0113,189.2131,188.9586,189.1254,25966.0
2017-06-27 13:00:00,215.51,215.55,215.31,215.4,29998.0,189.178,189.2131,189.0025,189.0815,29998.0
2017-06-27 13:10:00,215.37,215.62,215.34,215.59,6275.0,189.0551,189.2746,189.0288,189.2483,6275.0
2017-06-27 13:20:00,215.63,215.73,215.55,215.59,7779.0,189.2834,189.3712,189.2131,189.2483,7779.0
2017-06-27 13:30:00,215.57,215.66,214.8,214.83,26588.0,189.2307,189.3097,188.5548,188.5811,26588.0
2017-06-27 13:40:00,214.9,214.93,214.56,214.89,26817.0,188.6426,188.6689,188.3441,188.6338,26817.0
2017-06-27 13:50:00,214.92,215.27,214.9,215.27,23547.0,188.6601,188.9674,188.6426,188.9674,23547.0
2017-06-27 14:00:00,215.28,215.28,214.8,214.96,32274.0,188.9761,188.9761,188.5548,188.6952,32274.0
2017-06-27 14:10:00,215.04,215.13,214.82,215.13,13950.0,188.7655,188.8445,188.5723,188.8445,13950.0
2017-06-27 14:20:00,215.06,215.33,215.0,215.25,20137.0,188.783,189.02,188.7304,188.9498,20137.0
2017-06-27 14:30:00,215.27,215.33,215.17,215.28,9348.0,188.9674,189.02,188.8796,188.9761,9348.0
2017-06-27 14:40:00,215.25,215.26,215.05,215.12,15063.0,188.9498,188.9586,188.7742,188.8357,15063.0
2017-06-27 14:50:00,215.11,215.39,215.11,215.37,30799.0,188.8269,189.0727,188.8269,189.0551,30799.0
2017-06-27 15:00:00,215.37,215.47,215.18,215.31,39512.0,189.0551,189.1429,188.8884,189.0025,39512.0
2017-06-27 15:10:00,215.31,215.66,215.23,215.52,33730.0,189.0025,189.3097,188.9322,189.1868,33730.0
2017-06-27 15:20:00,215.57,215.89,215.52,215.82,39613.0,189.2307,189.5116,189.1868,189.4502,39613.0
2017-06-27 15:30:00,215.82,215.82,215.15,215.16,41494.0,189.4502,189.4502,188.862,188.8708,41494.0
2017-06-27 15:40:00,215.16,215.25,214.97,215.05,49511.0,188.8708,188.9498,188.704,188.7742,49511.0
2017-06-27 15:50:00,215.05,215.05,214.29,214.39,170885.0,188.7742,188.7742,188.1071,188.1949,170885.0
2017-06-28 09:30:00,216.19,216.95,215.65,216.16,78658.0,189.775,190.4421,189.3009,189.7486,78658.0
2017-06-28 09:40:00,216.1,216.61,215.65,215.7,33941.0,189.6959,190.1436,189.3009,189.3448,33941.0
2017-06-28 09:50:00,215.75,216.03,215.28,215.99,26638.0,189.3887,189.6345,188.9761,189.5994,26638.0
2017-06-28 10:00:00,216.0,216.38,215.84,216.38,71772.0,189.6082,189.9417,189.4677,189.9417,71772.0
2017-06-28 10:10:00,216.36,216.86,216.2,216.43,25108.0,189.9242,190.3631,189.7837,189.9856,25108.0
2017-06-28 10:20:00,216.51,216.67,216.2,216.63,19288.0,190.0559,190.1963,189.7837,190.1612,19288.0
2017-06-28 10:30:00,216.65,217.0,216.57,217.0,16499.0,190.1787,190.486,190.1085,190.486,16499.0
2017-06-28 10:40:00,217.0,217.05,216.16,216.28,53055.0,190.486,190.5299,189.7486,189.854,53055.0
2017-06-28 10:50:00,216.31,216.95,216.31,216.34,18153.0,189.8803,190.4421,189.8803,189.9066,18153.0
2017-06-28 11:00:00,216.38,216.68,216.33,216.62,17331.0,189.9417,190.2051,189.8978,190.1524,17331.0
2017-06-28 11:10:00,216.53,216.78,216.38,216.66,18727.0,190.0734,190.2929,189.9417,190.1875,18727.0
2017-06-28 11:20:00,216.69,217.06,216.54,216.99,20229.0,190.2139,190.5387,190.0822,190.4772,20229.0
2017-06-28 11:30:00,217.03,217.25,216.88,217.09,16837.0,190.5123,190.7054,190.3806,190.565,16837.0
2017-06-28 11:40:00,217.03,217.07,216.52,216.55,19933.0,190.5123,190.5474,190.0646,190.091,19933.0
2017-06-28 11:50:00,216.54,216.88,216.45,216.88,6359.0,190.0822,190.3806,190.0032,190.3806,6359.0
2017-06-28 12:00:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:10:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:20:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:30:00,216.88,216.88,216.88,216.88,0.0,190.3806,190.3806,190.3806,190.3806,0.0
2017-06-28 12:40:00,215.88,216.7,215.51,216.03,109151.0,189.5028,190.2226,189.178,189.6345,109151.0
2017-06-28 12:50:00,216.01,216.82,216.0,216.73,100862.0,189.6169,190.328,189.6082,190.249,100862.0
2017-06-28 13:00:00,216.65,217.13,216.54,217.13,27487.0,190.1787,190.6001,190.0822,190.6001,27487.0
2017-06-28 13:10:00,217.06,217.12,216.8,216.98,29458.0,190.5387,190.5913,190.3104,190.4684,29458.0
2017-06-28 13:20:00,216.96,217.05,216.82,216.9,26430.0,190.4509,190.5299,190.328,190.3982,26430.0
2017-06-28 13:30:00,216.89,216.9,216.7,216.81,12845.0,190.3894,190.3982,190.2226,190.3192,12845.0
2017-06-28 13:40:00,216.78,216.93,216.76,216.78,16943.0,190.2929,190.4245,190.2753,190.2929,16943.0
2017-06-28 13:50:00,216.83,217.05,216.78,216.88,12520.0,190.3368,190.5299,190.2929,190.3806,12520.0
2017-06-28 14:00:00,216.91,217.15,216.86,217.05,13912.0,190.407,190.6177,190.3631,190.5299,13912.0
2017-06-28 14:10:00,217.07,217.1,216.8,217.0,18445.0,190.5474,190.5738,190.3104,190.486,18445.0
2017-06-28 14:20:00,217.03,217.18,216.93,217.06,23438.0,190.5123,190.644,190.4245,190.5387,23438.0
2017-06-28 14:30:00,217.11,217.23,217.02,217.18,19541.0,190.5825,190.6879,190.5035,190.644,19541.0
2017-06-28 14:40:00,217.18,217.3,217.13,217.26,22785.0,190.644,190.7493,190.6001,190.7142,22785.0
2017-06-28 14:50:00,217.26,217.29,217.03,217.11,12300.0,190.7142,190.7405,190.5123,190.5825,12300.0
2017-06-28 15:00:00,217.11,217.19,216.99,217.07,22675.0,190.5825,190.6528,190.4772,190.5474,22675.0
2017-06-28 15:10:00,217.07,217.18,217.01,217.07,18874.0,190.5474,190.644,190.4948,190.5474,18874.0
2017-06-28 15:20:00,217.08,217.14,216.99,217.11,31422.0,190.5562,190.6089,190.4772,190.5825,31422.0
2017-06-28 15:30:00,217.09,217.22,217.06,217.13,29136.0,190.565,190.6791,190.5387,190.6001,29136.0
2017-06-28 15:40:00,217.17,217.23,217.09,217.19,39206.0,190.6352,190.6879,190.565,190.6528,39206.0
2017-06-28 15:50:00,217.21,217.33,217.09,217.14,89058.0,190.6703,190.7757,190.565,190.6089,89058.0
2017-06-29 09:30:00,217.0,217.0,216.02,216.09,66707.0,190.486,190.486,189.6257,189.6872,66707.0
2017-06-29 09:40:00,216.09,216.3,215.6,215.92,49452.0,189.6872,189.8715,189.257,189.5379,49452.0
2017-06-29 09:50:00,215.91,216.2,215.82,215.94,66326.0,189.5292,189.7837,189.4502,189.5555,66326.0
2017-06-29 10:00:00,215.94,216.1,215.7,215.7,36114.0,189.5555,189.6959,189.3448,189.3448,36114.0
2017-06-29 10:10:00,215.85,215.94,215.0,215.83,55321.0,189.4765,189.5555,188.7304,189.4589,55321.0
2017-06-29 10:20:00,215.96,216.0,215.49,215.72,40109.0,189.5731,189.6082,189.1605,189.3624,40109.0
2017-06-29 10:30:00,215.72,216.0,215.49,215.6,21312.0,189.3624,189.6082,189.1605,189.257,21312.0
2017-06-29 10:40:00,215.78,216.57,215.7,216.24,54709.0,189.415,190.1085,189.3448,189.8188,54709.0
2017-06-29 10:50:00,216.36,216.45,215.93,216.02,10660.0,189.9242,190.0032,189.5467,189.6257,10660.0
2017-06-29 11:00:00,216.11,216.36,216.07,216.26,16603.0,189.7047,189.9242,189.6696,189.8364,16603.0
2017-06-29 11:10:00,216.4,216.4,216.04,216.34,16788.0,189.9593,189.9593,189.6433,189.9066,16788.0
2017-06-29 11:20:00,216.35,216.4,215.58,215.8,15553.0,189.9154,189.9593,189.2395,189.4326,15553.0
2017-06-29 11:30:00,215.83,216.05,215.27,215.73,15385.0,189.4589,189.6521,188.9674,189.3712,15385.0
2017-06-29 11:40:00,215.63,216.37,215.62,216.25,28687.0,189.2834,189.933,189.2746,189.8276,28687.0
2017-06-29 11:50:00,216.15,216.24,215.9,216.1,11706.0,189.7398,189.8188,189.5204,189.6959,11706.0
2017-06-29 12:00:00,216.15,216.3,215.76,216.13,12231.0,189.7398,189.8715,189.3975,189.7223,12231.0
2017-06-29 12:10:00,216.2,216.41,216.0,216.08,14787.0,189.7837,189.9681,189.6082,189.6784,14787.0
2017-06-29 12:20:00,216.11,216.31,216.03,216.16,13017.0,189.7047,189.8803,189.6345,189.7486,13017.0
2017-06-29 12:30:00,216.19,216.42,216.05,216.32,23140.0,189.775,189.9768,189.6521,189.8891,23140.0
2017-06-29 12:40:00,216.32,216.67,216.21,216.56,18920.0,189.8891,190.1963,189.7925,190.0997,18920.0
2017-06-29 12:50:00,216.46,216.69,216.41,216.46,9545.0,190.012,190.2139,189.9681,190.012,9545.0
2017-06-29 13:00:00,216.44,216.74,216.2,216.27,13542.0,189.9944,190.2577,189.7837,189.8452,13542.0
2017-06-29 13:10:00,216.22,216.36,215.99,216.23,16615.0,189.8013,189.9242,189.5994,189.8101,16615.0
2017-06-29 13:20:00,216.13,216.15,215.33,215.36,53577.0,189.7223,189.7398,189.02,189.0464,53577.0
2017-06-29 13:30:00,215.44,215.91,215.38,215.56,20355.0,189.1166,189.5292,189.0639,189.2219,20355.0
2017-06-29 13:40:00,215.61,215.77,215.4,215.68,18148.0,189.2658,189.4063,189.0815,189.3273,18148.0
2017-06-29 13:50:00,215.62,215.78,215.28,215.29,25286.0,189.2746,189.415,188.9761,188.9849,25286.0
2017-06-29 14:00:00,215.33,215.38,215.06,215.25,33854.0,189.02,189.0639,188.783,188.9498,33854.0
2017-06-29 14:10:00,215.28,215.69,215.25,215.47,23212.0,188.9761,189.336,188.9498,189.1429,23212.0
2017-06-29 14:20:00,215.5,215.87,215.41,215.86,12368.0,189.1693,189.4941,189.0903,189.4853,12368.0
2017-06-29 14:30:00,215.81,215.81,215.62,215.81,9694.0,189.4414,189.4414,189.2746,189.4414,9694.0
2017-06-29 14:40:00,215.85,215.93,215.46,215.57,10449.0,189.4765,189.5467,189.1341,189.2307,10449.0
2017-06-29 14:50:00,215.5,215.74,215.5,215.67,13242.0,189.1693,189.3799,189.1693,189.3185,13242.0
2017-06-29 15:00:00,215.65,215.96,215.54,215.82,25938.0,189.3009,189.5731,189.2044,189.4502,25938.0
2017-06-29 15:10:00,215.82,215.9,215.73,215.85,17665.0,189.4502,189.5204,189.3712,189.4765,17665.0
2017-06-29 15:20:00,215.82,215.88,215.23,215.4,29093.0,189.4502,189.5028,188.9322,189.0815,29093.0
2017-06-29 15:30:00,215.43,215.98,215.41,215.95,35199.0,189.1078,189.5906,189.0903,189.5643,35199.0
2017-06-29 15:40:00,215.9,216.01,215.54,215.59,47254.0,189.5204,189.6169,189.2044,189.2483,47254.0
2017-06-29 15:50:00,215.57,215.65,215.33,215.37,110959.0,189.2307,189.3009,189.02,189.0551,110959.0
2017-06-30 09:30:00,216.48,216.71,216.06,216.48,31629.0,190.0295,190.2314,189.6608,190.0295,31629.0
2017-06-30 09:40:00,216.5,216.91,216.48,216.91,19173.0,190.0471,190.407,190.0295,190.407,19173.0
2017-06-30 09:50:00,216.87,217.31,216.64,216.79,40250.0,190.3719,190.7581,190.17,190.3016,40250.0
2017-06-30 10:00:00,216.81,216.98,216.28,216.31,16795.0,190.3192,190.4684,189.854,189.8803,16795.0
2017-06-30 10:10:00,216.22,216.93,216.22,216.92,30575.0,189.8013,190.4245,189.8013,190.4158,30575.0
2017-06-30 10:20:00,216.93,216.93,216.36,216.43,21608.0,190.4245,190.4245,189.9242,189.9856,21608.0
2017-06-30 10:30:00,216.46,216.8,216.46,216.73,28886.0,190.012,190.3104,190.012,190.249,28886.0
2017-06-30 10:40:00,216.76,217.0,216.71,216.83,19237.0,190.2753,190.486,190.2314,190.3368,19237.0
2017-06-30 10:50:00,216.87,217.18,216.82,217.16,25770.0,190.3719,190.644,190.328,190.6264,25770.0
2017-06-30 11:00:00,217.19,217.33,217.0,217.3,20370.0,190.6528,190.7757,190.486,190.7493,20370.0
2017-06-30 11:10:00,217.34,217.35,217.07,217.21,11205.0,190.7844,190.7932,190.5474,190.6703,11205.0
2017-06-30 11:20:00,217.16,217.39,216.81,216.86,12520.0,190.6264,190.8283,190.3192,190.3631,12520.0
2017-06-30 11:30:00,216.88,217.05,216.77,216.87,28445.0,190.3806,190.5299,190.2841,190.3719,28445.0
2017-06-30 11:40:00,216.77,217.24,216.71,217.11,20523.0,190.2841,190.6967,190.2314,190.5825,20523.0
2017-06-30 11:50:00,217.19,217.47,217.17,217.31,18026.0,190.6528,190.8986,190.6352,190.7581,18026.0
2017-06-30 12:00:00,217.38,217.42,217.26,217.37,11572.0,190.8196,190.8547,190.7142,190.8108,11572.0
2017-06-30 12:10:00,217.43,217.43,217.03,217.15,13414.0,190.8634,190.8634,190.5123,190.6177,13414.0
2017-06-30 12:20:00,217.09,217.28,216.66,216.75,21830.0,190.565,190.7318,190.1875,190.2665,21830.0
2017-06-30 12:30:00,216.84,217.26,216.84,217.26,8259.0,190.3455,190.7142,190.3455,190.7142,8259.0
2017-06-30 12:40:00,217.26,217.45,217.21,217.31,14917.0,190.7142,190.881,190.6703,190.7581,14917.0
2017-06-30 12:50:00,217.31,217.4,217.23,217.37,12425.0,190.7581,190.8371,190.6879,190.8108,12425.0
2017-06-30 13:00:00,217.34,217.45,217.29,217.33,13099.0,190.7844,190.881,190.7405,190.7757,13099.0
2017-06-30 13:10:00,217.36,217.6,217.36,217.6,9567.0,190.802,191.0127,190.802,191.0127,9567.0
2017-06-30 13:20:00,217.61,217.64,217.44,217.64,10668.0,191.0214,191.0478,190.8722,191.0478,10668.0
2017-06-30 13:30:00,217.61,217.67,217.42,217.59,16693.0,191.0214,191.0741,190.8547,191.0039,16693.0
2017-06-30 13:40:00,217.65,217.95,217.62,217.86,16372.0,191.0566,191.3199,191.0302,191.2409,16372.0
2017-06-30 13:50:00,217.84,218.0,217.82,217.84,20985.0,191.2233,191.3638,191.2058,191.2233,20985.0
2017-06-30 14:00:00,217.82,217.9,217.77,217.84,14800.0,191.2058,191.276,191.1619,191.2233,14800.0
2017-06-30 14:10:00,217.88,217.96,217.74,217.76,10899.0,191.2585,191.3287,191.1356,191.1531,10899.0
2017-06-30 14:20:00,217.8,217.96,217.79,217.87,10481.0,191.1882,191.3287,191.1795,191.2497,10481.0
2017-06-30 14:30:00,217.8,217.99,217.8,217.89,15426.0,191.1882,191.355,191.1882,191.2672,15426.0
2017-06-30 14:40:00,217.93,217.94,217.74,217.88,10420.0,191.3024,191.3111,191.1356,191.2585,10420.0
2017-06-30 14:50:00,217.93,217.93,217.69,217.73,20054.0,191.3024,191.3024,191.0917,191.1268,20054.0
2017-06-30 15:00:00,217.77,217.77,217.41,217.5,26304.0,191.1619,191.1619,190.8459,190.9249,26304.0
2017-06-30 15:10:00,217.54,217.79,217.54,217.72,39298.0,190.96,191.1795,190.96,191.118,39298.0
2017-06-30 15:20:00,217.72,218.3,217.59,218.24,36478.0,191.118,191.6271,191.0039,191.5745,36478.0
2017-06-30 15:30:00,218.22,218.24,217.81,218.01,51023.0,191.5569,191.5745,191.197,191.3726,51023.0
2017-06-30 15:40:00,218.01,218.36,217.99,218.27,64625.0,191.3726,191.6798,191.355,191.6008,64625.0
2017-06-30 15:50:00,218.26,218.28,217.33,217.35,133457.0,191.592,191.6096,190.7757,190.7932,133457.0
2017-07-03 09:30:00,218.49,218.97,217.77,218.87,63044.0,191.7939,192.2153,191.1619,192.1275,63044.0
2017-07-03 09:40:00,218.83,219.28,218.58,218.69,26385.0,192.0924,192.4874,191.8729,191.9695,26385.0
2017-07-03 09:50:00,218.58,218.82,218.06,218.23,31854.0,191.8729,192.0836,191.4165,191.5657,31854.0
2017-07-03 10:00:00,218.26,219.12,218.23,218.99,44427.0,191.592,192.347,191.5657,192.2328,44427.0
2017-07-03 10:10:00,218.99,219.02,218.63,218.65,32264.0,192.2328,192.2592,191.9168,191.9344,32264.0
2017-07-03 10:20:00,218.76,218.99,217.75,218.04,37401.0,192.0309,192.2328,191.1443,191.3989,37401.0
2017-07-03 10:30:00,218.18,218.32,217.92,218.25,12521.0,191.5218,191.6447,191.2936,191.5833,12521.0
2017-07-03 10:40:00,218.25,218.74,218.25,218.58,21807.0,191.5833,192.0134,191.5833,191.8729,21807.0
2017-07-03 10:50:00,218.61,218.95,218.5,218.81,20132.0,191.8993,192.1977,191.8027,192.0748,20132.0
2017-07-03 11:00:00,218.7,219.0,218.65,218.9,28830.0,191.9783,192.2416,191.9344,192.1538,28830.0
2017-07-03 11:10:00,218.82,218.97,218.54,218.68,29132.0,192.0836,192.2153,191.8378,191.9607,29132.0
2017-07-03 11:20:00,218.72,219.05,218.56,219.0,16934.0,191.9958,192.2855,191.8554,192.2416,16934.0
2017-07-03 11:30:00,218.91,219.25,218.88,219.18,18666.0,192.1626,192.4611,192.1363,192.3996,18666.0
2017-07-03 11:40:00,219.14,219.25,218.89,219.01,19269.0,192.3645,192.4611,192.1451,192.2504,19269.0
2017-07-03 11:50:00,219.02,219.25,218.8,219.13,18922.0,192.2592,192.4611,192.066,192.3557,18922.0
2017-07-03 12:00:00,219.08,219.1,218.53,218.58,13962.0,192.3118,192.3294,191.829,191.8729,13962.0
2017-07-03 12:10:00,218.46,218.55,217.96,218.06,30939.0,191.7676,191.8466,191.3287,191.4165,30939.0
2017-07-03 12:20:00,218.13,218.28,218.05,218.09,13373.0,191.4779,191.6096,191.4077,191.4428,13373.0
2017-07-03 12:30:00,218.09,218.36,218.04,218.15,18121.0,191.4428,191.6798,191.3989,191.4955,18121.0
2017-07-03 12:40:00,218.1,218.35,217.94,218.2,39291.0,191.4516,191.671,191.3111,191.5394,39291.0
2017-07-03 12:50:00,218.2,218.3,217.4,217.42,80004.0,191.5394,191.6271,190.8371,190.8547,80004.0
2017-07-05 09:30:00,217.4,218.43,217.03,217.64,47196.0,190.8371,191.7413,190.5123,191.0478,47196.0
2017-07-05 09:40:00,217.58,218.32,217.48,217.7,17260.0,190.9951,191.6447,190.9073,191.1005,17260.0
2017-07-05 09:50:00,217.77,218.25,217.74,218.2,9430.0,191.1619,191.5833,191.1356,191.5394,9430.0
2017-07-05 10:00:00,218.16,218.27,217.86,217.88,13646.0,191.5042,191.6008,191.2409,191.2585,13646.0
2017-07-05 10:10:00,217.88,217.89,217.37,217.41,11106.0,191.2585,191.2672,190.8108,190.8459,11106.0
2017-07-05 10:20:00,217.36,217.75,217.36,217.75,11419.0,190.802,191.1443,190.802,191.1443,11419.0
2017-07-05 10:30:00,217.75,217.75,217.43,217.55,16952.0,191.1443,191.1443,190.8634,190.9688,16952.0
2017-07-05 10:40:00,217.62,217.91,217.6,217.6,12860.0,191.0302,191.2848,191.0127,191.0127,12860.0
2017-07-05 10:50:00,217.57,217.8,217.57,217.61,7799.0,190.9863,191.1882,190.9863,191.0214,7799.0
2017-07-05 11:00:00,217.62,217.92,217.59,217.92,14077.0,191.0302,191.2936,191.0039,191.2936,14077.0
2017-07-05 11:10:00,217.92,218.3,217.9,218.25,15551.0,191.2936,191.6271,191.276,191.5833,15551.0
2017-07-05 11:20:00,218.27,218.27,217.97,218.17,10747.0,191.6008,191.6008,191.3375,191.513,10747.0
2017-07-05 11:30:00,218.19,218.48,218.18,218.48,9411.0,191.5306,191.7851,191.5218,191.7851,9411.0
2017-07-05 11:40:00,218.43,218.7,218.38,218.57,14615.0,191.7413,191.9783,191.6974,191.8642,14615.0
2017-07-05 11:50:00,218.56,218.7,218.55,218.68,10600.0,191.8554,191.9783,191.8466,191.9607,10600.0
2017-07-05 12:00:00,218.64,218.8,218.59,218.61,15889.0,191.9256,192.066,191.8817,191.8993,15889.0
2017-07-05 12:10:00,218.56,218.75,218.38,218.74,22056.0,191.8554,192.0222,191.6974,192.0134,22056.0
2017-07-05 12:20:00,218.68,218.72,218.28,218.42,15766.0,191.9607,191.9958,191.6096,191.7325,15766.0
2017-07-05 12:30:00,218.4,218.9,218.39,218.82,12145.0,191.7149,192.1538,191.7061,192.0836,12145.0
2017-07-05 12:40:00,218.76,218.94,218.74,218.92,10161.0,192.0309,192.1889,192.0134,192.1714,10161.0
2017-07-05 12:50:00,218.87,218.97,218.77,218.95,16758.0,192.1275,192.2153,192.0397,192.1977,16758.0
2017-07-05 13:00:00,218.93,219.12,218.56,218.86,28942.0,192.1802,192.347,191.8554,192.1187,28942.0
2017-07-05 13:10:00,218.87,219.0,218.73,218.73,26842.0,192.1275,192.2416,192.0046,192.0046,26842.0
2017-07-05 13:20:00,218.69,219.05,218.69,218.99,17420.0,191.9695,192.2855,191.9695,192.2328,17420.0
2017-07-05 13:30:00,218.94,219.28,218.93,219.26,11443.0,192.1889,192.4874,192.1802,192.4698,11443.0
2017-07-05 13:40:00,219.29,219.36,219.03,219.03,25966.0,192.4962,192.5576,192.2679,192.2679,25966.0
2017-07-05 13:50:00,219.02,219.06,218.85,218.96,12100.0,192.2592,192.2943,192.1099,192.2065,12100.0
2017-07-05 14:00:00,218.95,219.04,218.51,218.69,20060.0,192.1977,192.2767,191.8115,191.9695,20060.0
2017-07-05 14:10:00,218.63,218.81,218.52,218.64,10589.0,191.9168,192.0748,191.8203,191.9256,10589.0
2017-07-05 14:20:00,218.66,218.79,218.59,218.62,9562.0,191.9432,192.0573,191.8817,191.908,9562.0
2017-07-05 14:30:00,218.6,218.75,218.42,218.5,9736.0,191.8905,192.0222,191.7325,191.8027,9736.0
2017-07-05 14:40:00,218.53,218.58,217.99,218.12,20283.0,191.829,191.8729,191.355,191.4691,20283.0
2017-07-05 14:50:00,218.19,218.32,217.97,218.04,12352.0,191.5306,191.6447,191.3375,191.3989,12352.0
2017-07-05 15:00:00,218.1,218.2,217.82,218.01,20904.0,191.4516,191.5394,191.2058,191.3726,20904.0
2017-07-05 15:10:00,218.0,218.24,218.0,218.21,14211.0,191.3638,191.5745,191.3638,191.5481,14211.0
2017-07-05 15:20:00,218.19,218.23,218.1,218.14,16417.0,191.5306,191.5657,191.4516,191.4867,16417.0
2017-07-05 15:30:00,218.14,218.25,218.11,218.22,38844.0,191.4867,191.5833,191.4604,191.5569,38844.0
2017-07-05 15:40:00,218.22,218.55,218.21,218.44,48586.0,191.5569,191.8466,191.5481,191.75,48586.0
2017-07-05 15:50:00,218.44,218.52,218.27,218.31,66797.0,191.75,191.8203,191.6008,191.6359,66797.0
2017-07-06 09:30:00,217.3,218.0,216.98,216.98,47214.0,190.7493,191.3638,190.4684,190.4684,47214.0
2017-07-06 09:40:00,216.78,217.01,216.04,216.31,23634.0,190.2929,190.4948,189.6433,189.8803,23634.0
2017-07-06 09:50:00,216.32,216.93,216.31,216.7,14519.0,189.8891,190.4245,189.8803,190.2226,14519.0
2017-07-06 10:00:00,216.75,217.1,216.61,216.91,12640.0,190.2665,190.5738,190.1436,190.407,12640.0
2017-07-06 10:10:00,216.93,217.43,216.81,217.36,18326.0,190.4245,190.8634,190.3192,190.802,18326.0
2017-07-06 10:20:00,217.42,217.51,217.04,217.2,14611.0,190.8547,190.9337,190.5211,190.6615,14611.0
2017-07-06 10:30:00,217.18,217.23,216.78,217.01,18717.0,190.644,190.6879,190.2929,190.4948,18717.0
2017-07-06 10:40:00,217.01,217.11,216.7,216.81,15261.0,190.4948,190.5825,190.2226,190.3192,15261.0
2017-07-06 10:50:00,216.82,217.0,216.57,216.67,12973.0,190.328,190.486,190.1085,190.1963,12973.0
2017-07-06 11:00:00,216.72,216.77,216.52,216.7,30463.0,190.2402,190.2841,190.0646,190.2226,30463.0
2017-07-06 11:10:00,216.55,216.74,216.51,216.62,11659.0,190.091,190.2577,190.0559,190.1524,11659.0
2017-07-06 11:20:00,216.64,216.75,216.52,216.61,26355.0,190.17,190.2665,190.0646,190.1436,26355.0
2017-07-06 11:30:00,216.61,216.74,216.49,216.61,17035.0,190.1436,190.2577,190.0383,190.1436,17035.0
2017-07-06 11:40:00,216.65,216.74,216.56,216.68,8563.0,190.1787,190.2577,190.0997,190.2051,8563.0
2017-07-06 11:50:00,216.64,216.75,216.55,216.7,15157.0,190.17,190.2665,190.091,190.2226,15157.0
2017-07-06 12:00:00,216.7,217.02,216.7,217.01,11876.0,190.2226,190.5035,190.2226,190.4948,11876.0
2017-07-06 12:10:00,216.94,217.15,216.89,217.15,19129.0,190.4333,190.6177,190.3894,190.6177,19129.0
2017-07-06 12:20:00,217.18,217.23,216.58,216.58,9342.0,190.644,190.6879,190.1173,190.1173,9342.0
2017-07-06 12:30:00,216.63,216.8,216.57,216.65,8305.0,190.1612,190.3104,190.1085,190.1787,8305.0
2017-07-06 12:40:00,216.67,216.7,216.44,216.5,21744.0,190.1963,190.2226,189.9944,190.0471,21744.0
2017-07-06 12:50:00,216.44,216.77,216.44,216.57,12690.0,189.9944,190.2841,189.9944,190.1085,12690.0
2017-07-06 13:00:00,216.63,216.74,216.51,216.59,23597.0,190.1612,190.2577,190.0559,190.1261,23597.0
2017-07-06 13:10:00,216.63,216.72,216.57,216.6,36925.0,190.1612,190.2402,190.1085,190.1349,36925.0
2017-07-06 13:20:00,216.65,216.73,216.58,216.58,51374.0,190.1787,190.249,190.1173,190.1173,51374.0
2017-07-06 13:30:00,216.58,216.66,216.36,216.53,16259.0,190.1173,190.1875,189.9242,190.0734,16259.0
2017-07-06 13:40:00,216.46,216.46,216.16,216.39,15615.0,190.012,190.012,189.7486,189.9505,15615.0
2017-07-06 13:50:00,216.42,216.42,216.21,216.24,7484.0,189.9768,189.9768,189.7925,189.8188,7484.0
2017-07-06 14:00:00,216.19,216.27,216.06,216.17,21533.0,189.775,189.8452,189.6608,189.7574,21533.0
2017-07-06 14:10:00,216.16,216.25,215.8,215.89,19642.0,189.7486,189.8276,189.4326,189.5116,19642.0
2017-07-06 14:20:00,215.9,216.18,215.89,216.12,13785.0,189.5204,189.7662,189.5116,189.7135,13785.0
2017-07-06 14:30:00,216.09,216.1,215.69,215.77,18015.0,189.6872,189.6959,189.336,189.4063,18015.0
2017-07-06 14:40:00,215.72,215.89,215.56,215.72,17729.0,189.3624,189.5116,189.2219,189.3624,17729.0
2017-07-06 14:50:00,215.71,215.88,215.58,215.84,20596.0,189.3536,189.5028,189.2395,189.4677,20596.0
2017-07-06 15:00:00,215.79,216.04,215.77,215.92,20337.0,189.4238,189.6433,189.4063,189.5379,20337.0
2017-07-06 15:10:00,215.91,215.91,215.52,215.66,30641.0,189.5292,189.5292,189.1868,189.3097,30641.0
2017-07-06 15:20:00,215.65,215.68,215.24,215.25,32935.0,189.3009,189.3273,188.941,188.9498,32935.0
2017-07-06 15:30:00,215.27,215.33,214.84,214.93,55965.0,188.9674,189.02,188.5899,188.6689,55965.0
2017-07-06 15:40:00,214.89,215.24,214.64,215.18,65870.0,188.6338,188.941,188.4143,188.8884,65870.0
2017-07-06 15:50:00,215.17,215.29,215.03,215.06,137727.0,188.8796,188.9849,188.7567,188.783,137727.0
2017-07-07 09:30:00,216.27,216.74,215.39,216.12,38593.0,189.8452,190.2577,189.0727,189.7135,38593.0
2017-07-07 09:40:00,216.14,216.62,215.79,215.94,28633.0,189.7311,190.1524,189.4238,189.5555,28633.0
2017-07-07 09:50:00,215.93,216.5,215.84,216.29,32505.0,189.5467,190.0471,189.4677,189.8627,32505.0
2017-07-07 10:00:00,216.22,216.32,215.67,215.99,21417.0,189.8013,189.8891,189.3185,189.5994,21417.0
2017-07-07 10:10:00,215.89,216.02,215.73,215.89,17974.0,189.5116,189.6257,189.3712,189.5116,17974.0
2017-07-07 10:20:00,215.84,215.95,215.66,215.85,16211.0,189.4677,189.5643,189.3097,189.4765,16211.0
2017-07-07 10:30:00,215.76,216.11,215.76,215.86,8764.0,189.3975,189.7047,189.3975,189.4853,8764.0
2017-07-07 10:40:00,215.79,216.04,215.77,215.94,10774.0,189.4238,189.6433,189.4063,189.5555,10774.0
2017-07-07 10:50:00,215.92,215.96,215.68,215.86,12636.0,189.5379,189.5731,189.3273,189.4853,12636.0
2017-07-07 11:00:00,215.79,215.95,215.72,215.93,10088.0,189.4238,189.5643,189.3624,189.5467,10088.0
2017-07-07 11:10:00,215.92,215.99,215.65,215.65,29997.0,189.5379,189.5994,189.3009,189.3009,29997.0
2017-07-07 11:20:00,215.75,216.36,215.66,216.36,11217.0,189.3887,189.9242,189.3097,189.9242,11217.0
2017-07-07 11:30:00,216.37,216.78,216.37,216.61,22100.0,189.933,190.2929,189.933,190.1436,22100.0
2017-07-07 11:40:00,216.57,216.83,216.45,216.57,11444.0,190.1085,190.3368,190.0032,190.1085,11444.0
2017-07-07 11:50:00,216.64,217.01,216.59,217.0,15150.0,190.17,190.4948,190.1261,190.486,15150.0
2017-07-07 12:00:00,216.9,217.2,216.9,217.05,10237.0,190.3982,190.6615,190.3982,190.5299,10237.0
2017-07-07 12:10:00,217.07,217.27,217.06,217.16,12086.0,190.5474,190.723,190.5387,190.6264,12086.0
2017-07-07 12:20:00,217.23,217.49,217.16,217.43,7840.0,190.6879,190.9161,190.6264,190.8634,7840.0
2017-07-07 12:30:00,217.5,217.62,217.44,217.53,7084.0,190.9249,191.0302,190.8722,190.9512,7084.0
2017-07-07 12:40:00,217.49,217.73,217.49,217.73,7692.0,190.9161,191.1268,190.9161,191.1268,7692.0
2017-07-07 12:50:00,217.67,218.04,217.66,217.95,16486.0,191.0741,191.3989,191.0653,191.3199,16486.0
2017-07-07 13:00:00,217.95,218.32,217.94,218.32,17428.0,191.3199,191.6447,191.3111,191.6447,17428.0
2017-07-07 13:10:00,218.34,218.44,218.24,218.29,15395.0,191.6623,191.75,191.5745,191.6184,15395.0
2017-07-07 13:20:00,218.31,218.35,217.92,217.92,12593.0,191.6359,191.671,191.2936,191.2936,12593.0
2017-07-07 13:30:00,217.97,218.23,217.91,218.09,10561.0,191.3375,191.5657,191.2848,191.4428,10561.0
2017-07-07 13:40:00,218.15,218.23,218.02,218.1,11642.0,191.4955,191.5657,191.3814,191.4516,11642.0
2017-07-07 13:50:00,218.1,218.29,218.05,218.16,20831.0,191.4516,191.6184,191.4077,191.5042,20831.0
2017-07-07 14:00:00,218.18,218.2,218.04,218.06,16037.0,191.5218,191.5394,191.3989,191.4165,16037.0
2017-07-07 14:10:00,218.0,218.1,217.94,217.97,10748.0,191.3638,191.4516,191.3111,191.3375,10748.0
2017-07-07 14:20:00,217.98,217.98,217.81,217.87,5352.0,191.3462,191.3462,191.197,191.2497,5352.0
2017-07-07 14:30:00,217.85,218.01,217.85,217.93,9199.0,191.2321,191.3726,191.2321,191.3024,9199.0
2017-07-07 14:40:00,217.91,218.04,217.9,218.01,8955.0,191.2848,191.3989,191.276,191.3726,8955.0
2017-07-07 14:50:00,218.05,218.19,218.05,218.19,5294.0,191.4077,191.5306,191.4077,191.5306,5294.0
2017-07-07 15:00:00,218.2,218.5,218.2,218.41,23226.0,191.5394,191.8027,191.5394,191.7237,23226.0
2017-07-07 15:10:00,218.38,218.54,218.38,218.5,11440.0,191.6974,191.8378,191.6974,191.8027,11440.0
2017-07-07 15:20:00,218.53,218.69,218.5,218.65,25855.0,191.829,191.9695,191.8027,191.9344,25855.0
2017-07-07 15:30:00,218.63,218.68,218.45,218.65,42290.0,191.9168,191.9607,191.7588,191.9344,42290.0
2017-07-07 15:40:00,218.66,218.99,218.66,218.78,75862.0,191.9432,192.2328,191.9432,192.0485,75862.0
2017-07-07 15:50:00,218.78,218.82,218.41,218.51,76134.0,192.0485,192.0836,191.7237,191.8115,76134.0
2017-07-10 09:30:00,218.0,218.32,217.71,218.1,46873.0,191.3638,191.6447,191.1092,191.4516,46873.0
2017-07-10 09:40:00,218.2,218.58,218.05,218.24,26177.0,191.5394,191.8729,191.4077,191.5745,26177.0
2017-07-10 09:50:00,218.2,218.45,218.13,218.24,14313.0,191.5394,191.7588,191.4779,191.5745,14313.0
2017-07-10 10:00:00,218.26,219.16,218.22,219.16,15423.0,191.592,192.3821,191.5569,192.3821,15423.0
2017-07-10 10:10:00,219.21,219.25,219.05,219.2,11777.0,192.426,192.4611,192.2855,192.4172,11777.0
2017-07-10 10:20:00,219.23,219.56,219.13,219.45,27985.0,192.4435,192.7332,192.3557,192.6366,27985.0
2017-07-10 10:30:00,219.39,219.39,218.88,218.97,12278.0,192.584,192.584,192.1363,192.2153,12278.0
2017-07-10 10:40:00,218.9,218.97,218.39,218.51,17432.0,192.1538,192.2153,191.7061,191.8115,17432.0
2017-07-10 10:50:00,218.62,219.09,218.51,218.99,8418.0,191.908,192.3206,191.8115,192.2328,8418.0
2017-07-10 11:00:00,218.91,218.98,218.33,218.6,7064.0,192.1626,192.2241,191.6535,191.8905,7064.0
2017-07-10 11:10:00,218.59,218.73,218.44,218.44,14580.0,191.8817,192.0046,191.75,191.75,14580.0
2017-07-10 11:20:00,218.5,218.71,218.44,218.68,7480.0,191.8027,191.987,191.75,191.9607,7480.0
2017-07-10 11:30:00,218.68,218.8,218.48,218.48,15647.0,191.9607,192.066,191.7851,191.7851,15647.0
2017-07-10 11:40:00,218.49,218.71,218.46,218.61,12267.0,191.7939,191.987,191.7676,191.8993,12267.0
2017-07-10 11:50:00,218.73,219.0,218.58,218.67,35679.0,192.0046,192.2416,191.8729,191.9519,35679.0
2017-07-10 12:00:00,218.7,218.91,218.69,218.85,6260.0,191.9783,192.1626,191.9695,192.1099,6260.0
2017-07-10 12:10:00,218.85,219.03,218.79,218.89,16202.0,192.1099,192.2679,192.0573,192.1451,16202.0
2017-07-10 12:20:00,218.93,219.37,218.92,219.34,19175.0,192.1802,192.5664,192.1714,192.5401,19175.0
2017-07-10 12:30:00,219.35,219.4,219.16,219.16,11735.0,192.5488,192.5927,192.3821,192.3821,11735.0
2017-07-10 12:40:00,219.18,219.28,219.09,219.15,7920.0,192.3996,192.4874,192.3206,192.3733,7920.0
2017-07-10 12:50:00,219.15,219.23,219.0,219.2,5740.0,192.3733,192.4435,192.2416,192.4172,5740.0
2017-07-10 13:00:00,219.14,219.36,219.09,219.33,7809.0,192.3645,192.5576,192.3206,192.5313,7809.0
2017-07-10 13:10:00,219.31,219.41,219.19,219.27,7086.0,192.5137,192.6015,192.4084,192.4786,7086.0
2017-07-10 13:20:00,219.24,219.4,219.23,219.28,8225.0,192.4523,192.5927,192.4435,192.4874,8225.0
2017-07-10 13:30:00,219.32,219.39,219.2,219.21,12214.0,192.5225,192.584,192.4172,192.426,12214.0
2017-07-10 13:40:00,219.22,219.6,219.22,219.6,18510.0,192.4347,192.7683,192.4347,192.7683,18510.0
2017-07-10 13:50:00,219.57,219.58,219.44,219.5,9214.0,192.742,192.7507,192.6279,192.6805,9214.0
2017-07-10 14:00:00,219.53,219.65,219.47,219.65,12793.0,192.7069,192.8122,192.6542,192.8122,12793.0
2017-07-10 14:10:00,219.65,219.81,219.63,219.81,11616.0,192.8122,192.9526,192.7946,192.9526,11616.0
2017-07-10 14:20:00,219.84,219.99,219.82,219.86,17646.0,192.979,193.1107,192.9614,192.9965,17646.0
2017-07-10 14:30:00,219.91,219.96,219.8,219.8,8867.0,193.0404,193.0843,192.9439,192.9439,8867.0
2017-07-10 14:40:00,219.8,219.8,219.38,219.39,10252.0,192.9439,192.9439,192.5752,192.584,10252.0
2017-07-10 14:50:00,219.46,219.52,219.42,219.42,6389.0,192.6454,192.6981,192.6103,192.6103,6389.0
2017-07-10 15:00:00,219.45,219.5,219.36,219.41,6989.0,192.6366,192.6805,192.5576,192.6015,6989.0
2017-07-10 15:10:00,219.42,219.45,219.0,219.12,17023.0,192.6103,192.6366,192.2416,192.347,17023.0
2017-07-10 15:20:00,219.14,219.2,219.0,219.15,18452.0,192.3645,192.4172,192.2416,192.3733,18452.0
2017-07-10 15:30:00,219.14,219.21,219.01,219.17,24215.0,192.3645,192.426,192.2504,192.3908,24215.0
2017-07-10 15:40:00,219.18,219.35,218.93,219.0,31591.0,192.3996,192.5488,192.1802,192.2416,31591.0
2017-07-10 15:50:00,219.0,219.02,218.77,218.86,70439.0,192.2416,192.2592,192.0397,192.1187,70439.0
2017-07-11 09:30:00,219.09,219.26,218.51,218.74,47586.0,192.3206,192.4698,191.8115,192.0134,47586.0
2017-07-11 09:40:00,218.69,218.82,218.12,218.19,25904.0,191.9695,192.0836,191.4691,191.5306,25904.0
2017-07-11 09:50:00,218.13,218.36,217.99,218.17,26605.0,191.4779,191.6798,191.355,191.513,26605.0
2017-07-11 10:00:00,218.22,218.68,218.14,218.37,24025.0,191.5569,191.9607,191.4867,191.6886,24025.0
2017-07-11 10:10:00,218.38,218.46,218.05,218.25,33944.0,191.6974,191.7676,191.4077,191.5833,33944.0
2017-07-11 10:20:00,218.22,218.46,218.16,218.16,20751.0,191.5569,191.7676,191.5042,191.5042,20751.0
2017-07-11 10:30:00,218.24,218.3,218.09,218.17,21202.0,191.5745,191.6271,191.4428,191.513,21202.0
2017-07-11 10:40:00,218.2,218.25,217.98,218.0,20964.0,191.5394,191.5833,191.3462,191.3638,20964.0
2017-07-11 10:50:00,218.02,218.12,217.88,218.03,31204.0,191.3814,191.4691,191.2585,191.3901,31204.0
2017-07-11 11:00:00,217.98,218.36,217.97,218.21,21524.0,191.3462,191.6798,191.3375,191.5481,21524.0
2017-07-11 11:10:00,218.2,218.2,217.5,217.72,29842.0,191.5394,191.5394,190.9249,191.118,29842.0
2017-07-11 11:20:00,217.68,217.68,216.36,216.97,40542.0,191.0829,191.0829,189.9242,190.4596,40542.0
2017-07-11 11:30:00,217.0,217.45,216.93,217.19,20572.0,190.486,190.881,190.4245,190.6528,20572.0
2017-07-11 11:40:00,217.11,217.26,217.01,217.26,17580.0,190.5825,190.7142,190.4948,190.7142,17580.0
2017-07-11 11:50:00,217.27,217.44,216.99,216.99,22057.0,190.723,190.8722,190.4772,190.4772,22057.0
2017-07-11 12:00:00,217.07,217.23,216.97,217.08,25581.0,190.5474,190.6879,190.4596,190.5562,25581.0
2017-07-11 12:10:00,217.13,217.26,216.98,217.15,11294.0,190.6001,190.7142,190.4684,190.6177,11294.0
2017-07-11 12:20:00,217.09,217.54,216.98,217.48,20476.0,190.565,190.96,190.4684,190.9073,20476.0
2017-07-11 12:30:00,217.52,217.68,217.44,217.64,23415.0,190.9424,191.0829,190.8722,191.0478,23415.0
2017-07-11 12:40:00,217.62,217.82,217.55,217.67,17285.0,191.0302,191.2058,190.9688,191.0741,17285.0
2017-07-11 12:50:00,217.77,218.0,217.77,218.0,13294.0,191.1619,191.3638,191.1619,191.3638,13294.0
2017-07-11 13:00:00,218.03,218.16,217.81,217.91,16275.0,191.3901,191.5042,191.197,191.2848,16275.0
2017-07-11 13:10:00,217.99,218.03,217.74,217.89,18016.0,191.355,191.3901,191.1356,191.2672,18016.0
2017-07-11 13:20:00,217.89,217.98,217.72,217.8,14966.0,191.2672,191.3462,191.118,191.1882,14966.0
2017-07-11 13:30:00,217.78,217.84,217.68,217.71,9337.0,191.1707,191.2233,191.0829,191.1092,9337.0
2017-07-11 13:40:00,217.72,218.07,217.61,218.06,16817.0,191.118,191.4252,191.0214,191.4165,16817.0
2017-07-11 13:50:00,218.07,218.16,218.04,218.12,10952.0,191.4252,191.5042,191.3989,191.4691,10952.0
2017-07-11 14:00:00,218.14,218.3,217.98,218.02,14609.0,191.4867,191.6271,191.3462,191.3814,14609.0
2017-07-11 14:10:00,218.05,218.13,217.81,217.81,15739.0,191.4077,191.4779,191.197,191.197,15739.0
2017-07-11 14:20:00,217.83,217.95,217.8,217.83,14775.0,191.2146,191.3199,191.1882,191.2146,14775.0
2017-07-11 14:30:00,217.83,217.9,217.65,217.65,13203.0,191.2146,191.276,191.0566,191.0566,13203.0
2017-07-11 14:40:00,217.69,217.78,217.53,217.55,23346.0,191.0917,191.1707,190.9512,190.9688,23346.0
2017-07-11 14:50:00,217.56,217.66,217.47,217.63,16731.0,190.9776,191.0653,190.8986,191.039,16731.0
2017-07-11 15:00:00,217.63,217.69,217.52,217.67,16298.0,191.039,191.0917,190.9424,191.0741,16298.0
2017-07-11 15:10:00,217.7,217.88,217.67,217.85,16893.0,191.1005,191.2585,191.0741,191.2321,16893.0
2017-07-11 15:20:00,217.85,217.92,217.69,217.7,21665.0,191.2321,191.2936,191.0917,191.1005,21665.0
2017-07-11 15:30:00,217.71,217.85,217.69,217.72,32832.0,191.1092,191.2321,191.0917,191.118,32832.0
2017-07-11 15:40:00,217.71,217.76,217.49,217.58,32834.0,191.1092,191.1531,190.9161,190.9951,32834.0
2017-07-11 15:50:00,217.56,217.7,217.47,217.52,69994.0,190.9776,191.1005,190.8986,190.9424,69994.0
2017-07-12 09:30:00,218.87,219.22,218.0,219.05,59066.0,192.1275,192.4347,191.3638,192.2855,59066.0
2017-07-12 09:40:00,219.16,219.25,218.82,218.91,32464.0,192.3821,192.4611,192.0836,192.1626,32464.0
2017-07-12 09:50:00,218.98,219.08,218.24,218.32,19223.0,192.2241,192.3118,191.5745,191.6447,19223.0
2017-07-12 10:00:00,218.26,218.5,217.87,218.03,29187.0,191.592,191.8027,191.2497,191.3901,29187.0
2017-07-12 10:10:00,218.03,218.49,218.02,218.37,12515.0,191.3901,191.7939,191.3814,191.6886,12515.0
2017-07-12 10:20:00,218.33,218.75,218.18,218.52,21991.0,191.6535,192.0222,191.5218,191.8203,21991.0
2017-07-12 10:30:00,218.52,218.69,218.38,218.61,10115.0,191.8203,191.9695,191.6974,191.8993,10115.0
2017-07-12 10:40:00,218.59,218.63,218.27,218.43,8654.0,191.8817,191.9168,191.6008,191.7413,8654.0
2017-07-12 10:50:00,218.4,218.6,218.31,218.52,21102.0,191.7149,191.8905,191.6359,191.8203,21102.0
2017-07-12 11:00:00,218.51,218.62,218.47,218.57,9266.0,191.8115,191.908,191.7764,191.8642,9266.0
2017-07-12 11:10:00,218.6,218.74,218.59,218.67,14128.0,191.8905,192.0134,191.8817,191.9519,14128.0
2017-07-12 11:20:00,218.69,218.84,218.69,218.73,17679.0,191.9695,192.1012,191.9695,192.0046,17679.0
2017-07-12 11:30:00,218.68,218.68,218.3,218.45,13735.0,191.9607,191.9607,191.6271,191.7588,13735.0
2017-07-12 11:40:00,218.45,218.65,218.39,218.64,23493.0,191.7588,191.9344,191.7061,191.9256,23493.0
2017-07-12 11:50:00,218.66,218.66,218.42,218.56,12157.0,191.9432,191.9432,191.7325,191.8554,12157.0
2017-07-12 12:00:00,218.53,218.56,218.37,218.48,10914.0,191.829,191.8554,191.6886,191.7851,10914.0
2017-07-12 12:10:00,218.54,218.58,218.03,218.3,20468.0,191.8378,191.8729,191.3901,191.6271,20468.0
2017-07-12 12:20:00,218.32,218.57,218.32,218.51,17064.0,191.6447,191.8642,191.6447,191.8115,17064.0
2017-07-12 12:30:00,218.54,218.56,218.4,218.46,7861.0,191.8378,191.8554,191.7149,191.7676,7861.0
2017-07-12 12:40:00,218.49,218.49,218.34,218.39,4796.0,191.7939,191.7939,191.6623,191.7061,4796.0
2017-07-12 12:50:00,218.41,218.47,218.36,218.47,4132.0,191.7237,191.7764,191.6798,191.7764,4132.0
2017-07-12 13:00:00,218.53,218.6,218.35,218.35,25043.0,191.829,191.8905,191.671,191.671,25043.0
2017-07-12 13:10:00,218.44,218.44,218.13,218.25,7252.0,191.75,191.75,191.4779,191.5833,7252.0
2017-07-12 13:20:00,218.26,218.26,217.9,217.92,11300.0,191.592,191.592,191.276,191.2936,11300.0
2017-07-12 13:30:00,217.89,218.09,217.87,217.93,7507.0,191.2672,191.4428,191.2497,191.3024,7507.0
2017-07-12 13:40:00,217.91,218.15,217.9,218.13,7937.0,191.2848,191.4955,191.276,191.4779,7937.0
2017-07-12 13:50:00,218.08,218.51,218.08,218.45,13417.0,191.434,191.8115,191.434,191.7588,13417.0
2017-07-12 14:00:00,218.39,218.5,218.34,218.42,10247.0,191.7061,191.8027,191.6623,191.7325,10247.0
2017-07-12 14:10:00,218.42,218.59,218.32,218.51,10931.0,191.7325,191.8817,191.6447,191.8115,10931.0
2017-07-12 14:20:00,218.47,218.61,218.44,218.59,6121.0,191.7764,191.8993,191.75,191.8817,6121.0
2017-07-12 14:30:00,218.59,218.59,218.46,218.54,10078.0,191.8817,191.8817,191.7676,191.8378,10078.0
2017-07-12 14:40:00,218.53,218.58,218.26,218.57,32401.0,191.829,191.8729,191.592,191.8642,32401.0
2017-07-12 14:50:00,218.52,218.66,218.44,218.48,13402.0,191.8203,191.9432,191.75,191.7851,13402.0
2017-07-12 15:00:00,218.51,218.65,218.47,218.59,8275.0,191.8115,191.9344,191.7764,191.8817,8275.0
2017-07-12 15:10:00,218.6,218.81,218.55,218.73,15070.0,191.8905,192.0748,191.8466,192.0046,15070.0
2017-07-12 15:20:00,218.76,218.79,218.53,218.58,17675.0,192.0309,192.0573,191.829,191.8729,17675.0
2017-07-12 15:30:00,218.63,218.7,218.5,218.59,18638.0,191.9168,191.9783,191.8027,191.8817,18638.0
2017-07-12 15:40:00,218.58,218.69,218.5,218.53,41359.0,191.8729,191.9695,191.8027,191.829,41359.0
2017-07-12 15:50:00,218.5,218.55,218.29,218.42,68085.0,191.8027,191.8466,191.6184,191.7325,68085.0
2017-07-13 09:30:00,218.36,218.5,218.18,218.31,13295.0,191.6798,191.8027,191.5218,191.6359,13295.0
2017-07-13 09:40:00,218.22,218.47,218.13,218.29,5210.0,191.5569,191.7764,191.4779,191.6184,5210.0
2017-07-13 09:50:00,218.34,218.44,218.12,218.12,6036.0,191.6623,191.75,191.4691,191.4691,6036.0
2017-07-13 10:00:00,218.15,218.33,218.08,218.22,13074.0,191.4955,191.6535,191.434,191.5569,13074.0
2017-07-13 10:10:00,218.23,218.26,217.96,217.97,12582.0,191.5657,191.592,191.3287,191.3375,12582.0
2017-07-13 10:20:00,217.96,218.01,217.42,217.54,19938.0,191.3287,191.3726,190.8547,190.96,19938.0
2017-07-13 10:30:00,217.55,217.79,217.42,217.56,15298.0,190.9688,191.1795,190.8547,190.9776,15298.0
2017-07-13 10:40:00,217.58,217.85,217.55,217.63,12930.0,190.9951,191.2321,190.9688,191.039,12930.0
2017-07-13 10:50:00,217.62,218.21,217.58,218.09,18900.0,191.0302,191.5481,190.9951,191.4428,18900.0
2017-07-13 11:00:00,218.02,218.49,218.02,218.11,19166.0,191.3814,191.7939,191.3814,191.4604,19166.0
2017-07-13 11:10:00,218.1,218.31,218.04,218.19,13246.0,191.4516,191.6359,191.3989,191.5306,13246.0
2017-07-13 11:20:00,218.19,218.47,218.14,218.2,13323.0,191.5306,191.7764,191.4867,191.5394,13323.0
2017-07-13 11:30:00,218.23,218.23,217.83,217.89,16980.0,191.5657,191.5657,191.2146,191.2672,16980.0
2017-07-13 11:40:00,217.88,218.17,217.84,218.17,12817.0,191.2585,191.513,191.2233,191.513,12817.0
2017-07-13 11:50:00,218.17,218.54,218.16,218.38,15295.0,191.513,191.8378,191.5042,191.6974,15295.0
2017-07-13 12:00:00,218.38,218.4,217.98,218.07,9007.0,191.6974,191.7149,191.3462,191.4252,9007.0
2017-07-13 12:10:00,218.03,218.16,218.03,218.11,10417.0,191.3901,191.5042,191.3901,191.4604,10417.0
2017-07-13 12:20:00,218.09,218.27,218.07,218.18,10460.0,191.4428,191.6008,191.4252,191.5218,10460.0
2017-07-13 12:30:00,218.16,218.17,217.75,217.88,13760.0,191.5042,191.513,191.1443,191.2585,13760.0
2017-07-13 12:40:00,217.91,217.95,217.81,217.88,7215.0,191.2848,191.3199,191.197,191.2585,7215.0
2017-07-13 12:50:00,217.88,217.96,217.75,217.88,6961.0,191.2585,191.3287,191.1443,191.2585,6961.0
2017-07-13 13:00:00,217.92,217.98,217.84,217.92,11150.0,191.2936,191.3462,191.2233,191.2936,11150.0
2017-07-13 13:10:00,217.95,217.95,217.77,217.84,16249.0,191.3199,191.3199,191.1619,191.2233,16249.0
2017-07-13 13:20:00,217.84,218.15,217.79,218.05,16288.0,191.2233,191.4955,191.1795,191.4077,16288.0
2017-07-13 13:30:00,218.06,218.06,217.63,217.63,15422.0,191.4165,191.4165,191.039,191.039,15422.0
2017-07-13 13:40:00,217.62,217.71,217.38,217.44,21024.0,191.0302,191.1092,190.8196,190.8722,21024.0
2017-07-13 13:50:00,217.47,217.62,217.43,217.48,17552.0,190.8986,191.0302,190.8634,190.9073,17552.0
2017-07-13 14:00:00,217.46,217.51,217.21,217.45,16185.0,190.8898,190.9337,190.6703,190.881,16185.0
2017-07-13 14:10:00,217.49,217.63,217.45,217.62,10671.0,190.9161,191.039,190.881,191.0302,10671.0
2017-07-13 14:20:00,217.66,217.69,217.39,217.52,14331.0,191.0653,191.0917,190.8283,190.9424,14331.0
2017-07-13 14:30:00,217.51,217.71,217.5,217.69,10355.0,190.9337,191.1092,190.9249,191.0917,10355.0
2017-07-13 14:40:00,217.72,217.72,217.49,217.59,12129.0,191.118,191.118,190.9161,191.0039,12129.0
2017-07-13 14:50:00,217.54,217.73,217.51,217.7,22498.0,190.96,191.1268,190.9337,191.1005,22498.0
2017-07-13 15:00:00,217.69,217.72,217.51,217.51,12393.0,191.0917,191.118,190.9337,190.9337,12393.0
2017-07-13 15:10:00,217.55,217.69,217.53,217.61,10083.0,190.9688,191.0917,190.9512,191.0214,10083.0
2017-07-13 15:20:00,217.63,217.65,217.54,217.61,20552.0,191.039,191.0566,190.96,191.0214,20552.0
2017-07-13 15:30:00,217.59,217.69,217.46,217.59,23561.0,191.0039,191.0917,190.8898,191.0039,23561.0
2017-07-13 15:40:00,217.6,217.84,217.59,217.79,37334.0,191.0127,191.2233,191.0039,191.1795,37334.0
2017-07-13 15:50:00,217.8,217.86,217.73,217.78,60945.0,191.1882,191.2409,191.1268,191.1707,60945.0
2017-07-14 09:30:00,217.25,217.7,216.89,217.47,36917.0,190.7054,191.1005,190.3894,190.8986,36917.0
2017-07-14 09:40:00,217.68,218.03,217.5,217.71,14449.0,191.0829,191.3901,190.9249,191.1092,14449.0
2017-07-14 09:50:00,217.72,217.79,217.35,217.44,24365.0,191.118,191.1795,190.7932,190.8722,24365.0
2017-07-14 10:00:00,217.52,217.99,217.41,217.91,10711.0,190.9424,191.355,190.8459,191.2848,10711.0
2017-07-14 10:10:00,217.88,218.05,217.7,218.03,16931.0,191.2585,191.4077,191.1005,191.3901,16931.0
2017-07-14 10:20:00,218.12,218.59,218.12,218.19,12052.0,191.4691,191.8817,191.4691,191.5306,12052.0
2017-07-14 10:30:00,218.29,218.87,218.26,218.8,17560.0,191.6184,192.1275,191.592,192.066,17560.0
2017-07-14 10:40:00,218.79,219.06,218.62,218.74,29128.0,192.0573,192.2943,191.908,192.0134,29128.0
2017-07-14 10:50:00,218.74,218.89,218.36,218.4,13349.0,192.0134,192.1451,191.6798,191.7149,13349.0
2017-07-14 11:00:00,218.32,218.39,218.01,218.35,15769.0,191.6447,191.7061,191.3726,191.671,15769.0
2017-07-14 11:10:00,218.43,218.66,218.24,218.24,15348.0,191.7413,191.9432,191.5745,191.5745,15348.0
2017-07-14 11:20:00,218.14,218.42,218.0,218.4,12435.0,191.4867,191.7325,191.3638,191.7149,12435.0
2017-07-14 11:30:00,218.4,218.75,218.38,218.71,9420.0,191.7149,192.0222,191.6974,191.987,9420.0
2017-07-14 11:40:00,218.72,218.87,218.65,218.74,9959.0,191.9958,192.1275,191.9344,192.0134,9959.0
2017-07-14 11:50:00,218.7,218.73,218.31,218.53,7690.0,191.9783,192.0046,191.6359,191.829,7690.0
2017-07-14 12:00:00,218.41,218.76,218.4,218.61,3866.0,191.7237,192.0309,191.7149,191.8993,3866.0
2017-07-14 12:10:00,218.6,218.67,218.5,218.51,10154.0,191.8905,191.9519,191.8027,191.8115,10154.0
2017-07-14 12:20:00,218.49,218.49,218.29,218.35,8769.0,191.7939,191.7939,191.6184,191.671,8769.0
2017-07-14 12:30:00,218.35,218.42,218.26,218.39,6543.0,191.671,191.7325,191.592,191.7061,6543.0
2017-07-14 12:40:00,218.28,218.44,218.28,218.35,6320.0,191.6096,191.75,191.6096,191.671,6320.0
2017-07-14 12:50:00,218.37,218.5,218.27,218.35,6800.0,191.6886,191.8027,191.6008,191.671,6800.0
2017-07-14 13:00:00,218.37,218.52,218.33,218.49,9353.0,191.6886,191.8203,191.6535,191.7939,9353.0
2017-07-14 13:10:00,218.48,218.51,218.32,218.42,9049.0,191.7851,191.8115,191.6447,191.7325,9049.0
2017-07-14 13:20:00,218.41,218.76,218.41,218.66,8081.0,191.7237,192.0309,191.7237,191.9432,8081.0
2017-07-14 13:30:00,218.63,218.67,218.54,218.66,4108.0,191.9168,191.9519,191.8378,191.9432,4108.0
2017-07-14 13:40:00,218.69,218.71,218.56,218.62,5419.0,191.9695,191.987,191.8554,191.908,5419.0
2017-07-14 13:50:00,218.63,218.97,218.61,218.72,8514.0,191.9168,192.2153,191.8993,191.9958,8514.0
2017-07-14 14:00:00,218.73,219.04,218.73,219.02,8726.0,192.0046,192.2767,192.0046,192.2592,8726.0
2017-07-14 14:10:00,218.94,218.99,218.81,218.99,9800.0,192.1889,192.2328,192.0748,192.2328,9800.0
2017-07-14 14:20:00,219.06,219.12,219.0,219.07,5378.0,192.2943,192.347,192.2416,192.3031,5378.0
2017-07-14 14:30:00,219.03,219.12,219.02,219.05,10540.0,192.2679,192.347,192.2592,192.2855,10540.0
2017-07-14 14:40:00,219.08,219.1,219.01,219.05,4375.0,192.3118,192.3294,192.2504,192.2855,4375.0
2017-07-14 14:50:00,219.05,219.08,218.85,218.92,7151.0,192.2855,192.3118,192.1099,192.1714,7151.0
2017-07-14 15:00:00,218.95,219.08,218.95,218.99,11866.0,192.1977,192.3118,192.1977,192.2328,11866.0
2017-07-14 15:10:00,219.05,219.14,218.93,218.98,13093.0,192.2855,192.3645,192.1802,192.2241,13093.0
2017-07-14 15:20:00,219.0,219.25,218.87,219.23,14210.0,192.2416,192.4611,192.1275,192.4435,14210.0
2017-07-14 15:30:00,219.24,219.45,219.22,219.33,54400.0,192.4523,192.6366,192.4347,192.5313,54400.0
2017-07-14 15:40:00,219.35,219.41,218.98,219.02,27397.0,192.5488,192.6015,192.2241,192.2592,27397.0
2017-07-14 15:50:00,219.04,219.1,218.82,218.99,84791.0,192.2767,192.3294,192.0836,192.2328,84791.0
2017-07-17 09:30:00,215.24,216.47,214.27,214.35,183918.0,188.941,190.0207,188.0895,188.1598,183918.0
2017-07-17 09:40:00,214.4,214.48,211.53,211.57,184198.0,188.2037,188.2739,185.6843,185.7194,184198.0
2017-07-17 09:50:00,211.64,213.56,211.61,213.49,137986.0,185.7809,187.4663,185.7546,187.4048,137986.0
2017-07-17 10:00:00,213.49,213.8,212.58,213.17,87852.0,187.4048,187.677,186.606,187.1239,87852.0
2017-07-17 10:10:00,213.15,213.25,212.6,213.22,53658.0,187.1064,187.1942,186.6236,187.1678,53658.0
2017-07-17 10:20:00,213.23,214.12,213.23,213.54,73527.0,187.1766,187.9579,187.1766,187.4487,73527.0
2017-07-17 10:30:00,213.65,214.26,213.57,213.76,46356.0,187.5453,188.0808,187.4751,187.6419,46356.0
2017-07-17 10:40:00,213.8,213.82,213.41,213.6,31428.0,187.677,187.6945,187.3346,187.5014,31428.0
2017-07-17 10:50:00,213.57,213.58,212.41,212.6,82677.0,187.4751,187.4839,186.4568,186.6236,82677.0
2017-07-17 11:00:00,212.67,212.85,212.49,212.64,60040.0,186.685,186.843,186.527,186.6587,60040.0
2017-07-17 11:10:00,212.64,213.0,212.52,212.81,44367.0,186.6587,186.9747,186.5534,186.8079,44367.0
2017-07-17 11:20:00,212.75,213.0,212.59,212.71,32264.0,186.7553,186.9747,186.6148,186.7202,32264.0
2017-07-17 11:30:00,212.71,212.8,212.26,212.34,37812.0,186.7202,186.7992,186.3251,186.3954,37812.0
2017-07-17 11:40:00,212.34,212.45,212.05,212.12,39625.0,186.3954,186.4919,186.1408,186.2022,39625.0
2017-07-17 11:50:00,212.12,212.31,211.8,212.27,56227.0,186.2022,186.369,185.9213,186.3339,56227.0
2017-07-17 12:00:00,212.27,212.76,212.26,212.38,43785.0,186.3339,186.764,186.3251,186.4305,43785.0
2017-07-17 12:10:00,212.34,212.35,212.02,212.35,23578.0,186.3954,186.4041,186.1145,186.4041,23578.0
2017-07-17 12:20:00,212.38,212.45,212.23,212.23,23336.0,186.4305,186.4919,186.2988,186.2988,23336.0
2017-07-17 12:30:00,212.24,212.74,212.15,212.47,29184.0,186.3076,186.7465,186.2286,186.5095,29184.0
2017-07-17 12:40:00,212.48,212.94,212.45,212.94,50862.0,186.5183,186.9221,186.4919,186.9221,50862.0
2017-07-17 12:50:00,212.97,213.43,212.84,213.18,62977.0,186.9484,187.3522,186.8343,187.1327,62977.0
2017-07-17 13:00:00,213.13,214.24,213.13,214.14,117144.0,187.0888,188.0632,187.0888,187.9754,117144.0
2017-07-17 13:10:00,214.17,214.45,213.87,214.07,64374.0,188.0018,188.2476,187.7384,187.914,64374.0
2017-07-17 13:20:00,214.03,214.4,213.91,214.24,19563.0,187.8789,188.2037,187.7735,188.0632,19563.0
2017-07-17 13:30:00,214.25,214.7,214.18,214.67,29724.0,188.072,188.467,188.0105,188.4407,29724.0
2017-07-17 13:40:00,214.67,215.0,214.65,214.92,37315.0,188.4407,188.7304,188.4231,188.6601,37315.0
2017-07-17 13:50:00,214.97,215.17,214.9,215.06,38107.0,188.704,188.8796,188.6426,188.783,38107.0
2017-07-17 14:00:00,215.03,215.35,215.01,215.19,23558.0,188.7567,189.0376,188.7391,188.8971,23558.0
2017-07-17 14:10:00,215.16,215.29,214.9,215.29,58097.0,188.8708,188.9849,188.6426,188.9849,58097.0
2017-07-17 14:20:00,215.26,215.6,215.09,215.6,55758.0,188.9586,189.257,188.8094,189.257,55758.0
2017-07-17 14:30:00,215.6,215.69,215.41,215.6,27432.0,189.257,189.336,189.0903,189.257,27432.0
2017-07-17 14:40:00,215.6,215.65,215.34,215.44,32280.0,189.257,189.3009,189.0288,189.1166,32280.0
2017-07-17 14:50:00,215.43,215.56,215.36,215.4,34208.0,189.1078,189.2219,189.0464,189.0815,34208.0
2017-07-17 15:00:00,215.43,215.54,215.33,215.46,43851.0,189.1078,189.2044,189.02,189.1341,43851.0
2017-07-17 15:10:00,215.44,216.08,215.44,216.03,45924.0,189.1166,189.6784,189.1166,189.6345,45924.0
2017-07-17 15:20:00,216.08,216.21,216.03,216.1,31390.0,189.6784,189.7925,189.6345,189.6959,31390.0
2017-07-17 15:30:00,216.09,216.18,215.9,216.1,36765.0,189.6872,189.7662,189.5204,189.6959,36765.0
2017-07-17 15:40:00,216.12,216.32,216.12,216.25,62207.0,189.7135,189.8891,189.7135,189.8276,62207.0
2017-07-17 15:50:00,216.25,216.26,215.45,215.48,145542.0,189.8276,189.8364,189.1254,189.1517,145542.0
2017-07-18 09:30:00,215.16,215.16,213.16,213.52,84050.0,188.8708,188.8708,187.1152,187.4312,84050.0
2017-07-18 09:40:00,213.5,214.0,213.14,213.34,47345.0,187.4136,187.8525,187.0976,187.2732,47345.0
2017-07-18 09:50:00,213.34,213.47,212.84,212.84,56622.0,187.2732,187.3873,186.8343,186.8343,56622.0
2017-07-18 10:00:00,212.86,212.97,211.78,211.8,100819.0,186.8518,186.9484,185.9038,185.9213,100819.0
2017-07-18 10:10:00,211.86,212.68,211.82,212.25,55717.0,185.974,186.6938,185.9389,186.3164,55717.0
2017-07-18 10:20:00,212.2,213.33,212.19,213.14,50566.0,186.2725,187.2644,186.2637,187.0976,50566.0
2017-07-18 10:30:00,213.19,213.19,212.67,212.82,25227.0,187.1415,187.1415,186.685,186.8167,25227.0
2017-07-18 10:40:00,212.78,212.82,211.84,211.9,52789.0,186.7816,186.8167,185.9565,186.0091,52789.0
2017-07-18 10:50:00,211.93,212.39,211.8,212.34,45506.0,186.0355,186.4393,185.9213,186.3954,45506.0
2017-07-18 11:00:00,212.35,212.66,212.32,212.45,26014.0,186.4041,186.6763,186.3778,186.4919,26014.0
2017-07-18 11:10:00,212.44,212.65,212.33,212.58,19609.0,186.4831,186.6675,186.3866,186.606,19609.0
2017-07-18 11:20:00,212.64,212.99,212.63,212.73,22588.0,186.6587,186.9659,186.6499,186.7377,22588.0
2017-07-18 11:30:00,212.73,213.1,212.59,212.71,24262.0,186.7377,187.0625,186.6148,186.7202,24262.0
2017-07-18 11:40:00,212.7,212.7,212.36,212.41,11617.0,186.7114,186.7114,186.4129,186.4568,11617.0
2017-07-18 11:50:00,212.43,212.53,212.14,212.46,17263.0,186.4744,186.5621,186.2198,186.5007,17263.0
2017-07-18 12:00:00,212.4,212.91,212.37,212.67,43790.0,186.448,186.8957,186.4217,186.685,43790.0
2017-07-18 12:10:00,212.68,212.91,212.68,212.69,14869.0,186.6938,186.8957,186.6938,186.7026,14869.0
2017-07-18 12:20:00,212.75,213.0,212.69,212.78,18623.0,186.7553,186.9747,186.7026,186.7816,18623.0
2017-07-18 12:30:00,212.75,212.81,212.56,212.68,11452.0,186.7553,186.8079,186.5885,186.6938,11452.0
2017-07-18 12:40:00,212.68,212.75,212.54,212.71,18016.0,186.6938,186.7553,186.5709,186.7202,18016.0
2017-07-18 12:50:00,212.73,212.95,212.47,212.5,23024.0,186.7377,186.9308,186.5095,186.5358,23024.0
2017-07-18 13:00:00,212.38,212.66,212.31,212.57,13708.0,186.4305,186.6763,186.369,186.5973,13708.0
2017-07-18 13:10:00,212.55,212.84,212.55,212.81,10106.0,186.5797,186.8343,186.5797,186.8079,10106.0
2017-07-18 13:20:00,212.83,212.85,212.51,212.59,16964.0,186.8255,186.843,186.5446,186.6148,16964.0
2017-07-18 13:30:00,212.56,212.8,212.52,212.62,14840.0,186.5885,186.7992,186.5534,186.6411,14840.0
2017-07-18 13:40:00,212.66,212.82,212.62,212.68,14179.0,186.6763,186.8167,186.6411,186.6938,14179.0
2017-07-18 13:50:00,212.65,212.72,212.12,212.12,24472.0,186.6675,186.7289,186.2022,186.2022,24472.0
2017-07-18 14:00:00,212.13,212.36,212.12,212.18,32477.0,186.211,186.4129,186.2022,186.2549,32477.0
2017-07-18 14:10:00,212.19,212.49,212.12,212.33,21929.0,186.2637,186.527,186.2022,186.3866,21929.0
2017-07-18 14:20:00,212.3,212.36,211.9,211.93,25619.0,186.3602,186.4129,186.0091,186.0355,25619.0
2017-07-18 14:30:00,211.99,212.05,211.33,211.33,55594.0,186.0881,186.1408,185.5088,185.5088,55594.0
2017-07-18 14:40:00,211.34,211.78,211.32,211.59,70265.0,185.5175,185.9038,185.5,185.737,70265.0
2017-07-18 14:50:00,211.61,211.75,211.46,211.67,35374.0,185.7546,185.8775,185.6229,185.8072,35374.0
2017-07-18 15:00:00,211.67,211.81,211.3,211.31,38717.0,185.8072,185.9301,185.4824,185.4912,38717.0
2017-07-18 15:10:00,211.35,211.42,211.28,211.4,43597.0,185.5263,185.5878,185.4649,185.5702,43597.0
2017-07-18 15:20:00,211.4,211.5,211.23,211.48,66671.0,185.5702,185.658,185.421,185.6404,66671.0
2017-07-18 15:30:00,211.46,211.5,211.3,211.4,91836.0,185.6229,185.658,185.4824,185.5702,91836.0
2017-07-18 15:40:00,211.4,211.5,211.27,211.43,118182.0,185.5702,185.658,185.4561,185.5965,118182.0
2017-07-18 15:50:00,211.45,211.47,210.95,211.05,233845.0,185.6141,185.6317,185.1752,185.263,233845.0
2017-07-19 09:30:00,211.13,212.14,211.03,211.28,51135.0,185.3332,186.2198,185.2454,185.4649,51135.0
2017-07-19 09:40:00,211.32,211.58,211.06,211.28,32232.0,185.5,185.7282,185.2718,185.4649,32232.0
2017-07-19 09:50:00,211.3,211.5,211.08,211.33,30608.0,185.4824,185.658,185.2893,185.5088,30608.0
2017-07-19 10:00:00,211.38,212.13,211.09,211.09,74004.0,185.5527,186.211,185.2981,185.2981,74004.0
2017-07-19 10:10:00,211.13,211.14,210.57,210.85,45916.0,185.3332,185.342,184.8416,185.0874,45916.0
2017-07-19 10:20:00,210.85,210.89,210.18,210.62,78601.0,185.0874,185.1225,184.4993,184.8855,78601.0
2017-07-19 10:30:00,210.65,210.75,210.38,210.46,45082.0,184.9119,184.9996,184.6748,184.7451,45082.0
2017-07-19 10:40:00,210.52,210.76,210.1,210.75,42752.0,184.7977,185.0084,184.4291,184.9996,42752.0
2017-07-19 10:50:00,210.77,210.79,210.58,210.58,22572.0,185.0172,185.0347,184.8504,184.8504,22572.0
2017-07-19 11:00:00,210.65,210.77,210.47,210.74,26407.0,184.9119,185.0172,184.7538,184.9909,26407.0
2017-07-19 11:10:00,210.71,210.73,210.63,210.69,17247.0,184.9645,184.9821,184.8943,184.947,17247.0
2017-07-19 11:20:00,210.69,210.8,210.5,210.74,24182.0,184.947,185.0435,184.7802,184.9909,24182.0
2017-07-19 11:30:00,210.71,210.9,210.62,210.79,14713.0,184.9645,185.1313,184.8855,185.0347,14713.0
2017-07-19 11:40:00,210.78,210.94,210.65,210.92,29196.0,185.026,185.1664,184.9119,185.1489,29196.0
2017-07-19 11:50:00,210.95,211.19,210.76,211.09,34404.0,185.1752,185.3859,185.0084,185.2981,34404.0
2017-07-19 12:00:00,211.0,211.35,210.87,210.87,22663.0,185.2191,185.5263,185.105,185.105,22663.0
2017-07-19 12:10:00,210.91,211.14,210.82,210.95,13768.0,185.1401,185.342,185.0611,185.1752,13768.0
2017-07-19 12:20:00,210.91,210.97,210.71,210.72,17629.0,185.1401,185.1928,184.9645,184.9733,17629.0
2017-07-19 12:30:00,210.71,211.08,210.7,211.0,18277.0,184.9645,185.2893,184.9557,185.2191,18277.0
2017-07-19 12:40:00,210.99,211.32,210.89,211.21,10488.0,185.2103,185.5,185.1225,185.4034,10488.0
2017-07-19 12:50:00,211.26,211.47,211.11,211.45,18235.0,185.4473,185.6317,185.3156,185.6141,18235.0
2017-07-19 13:00:00,211.43,211.84,211.4,211.77,22469.0,185.5965,185.9565,185.5702,185.895,22469.0
2017-07-19 13:10:00,211.79,211.8,211.37,211.45,16059.0,185.9126,185.9213,185.5439,185.6141,16059.0
2017-07-19 13:20:00,211.5,211.54,211.36,211.45,23453.0,185.658,185.6931,185.5351,185.6141,23453.0
2017-07-19 13:30:00,211.42,211.53,211.3,211.42,18258.0,185.5878,185.6843,185.4824,185.5878,18258.0
2017-07-19 13:40:00,211.47,211.63,211.44,211.62,21755.0,185.6317,185.7721,185.6053,185.7633,21755.0
2017-07-19 13:50:00,211.62,211.76,211.59,211.68,17346.0,185.7633,185.8862,185.737,185.816,17346.0
2017-07-19 14:00:00,211.68,211.9,211.56,211.75,25324.0,185.816,186.0091,185.7107,185.8775,25324.0
2017-07-19 14:10:00,211.82,212.0,211.74,211.9,17318.0,185.9389,186.0969,185.8687,186.0091,17318.0
2017-07-19 14:20:00,211.88,212.03,211.72,211.74,16057.0,185.9916,186.1232,185.8511,185.8687,16057.0
2017-07-19 14:30:00,211.67,211.84,211.67,211.76,21644.0,185.8072,185.9565,185.8072,185.8862,21644.0
2017-07-19 14:40:00,211.78,212.08,211.78,212.02,32945.0,185.9038,186.1671,185.9038,186.1145,32945.0
2017-07-19 14:50:00,212.01,212.44,212.0,212.33,37077.0,186.1057,186.4831,186.0969,186.3866,37077.0
2017-07-19 15:00:00,212.33,212.64,212.22,212.58,38865.0,186.3866,186.6587,186.29,186.606,38865.0
2017-07-19 15:10:00,212.58,212.59,212.22,212.26,41893.0,186.606,186.6148,186.29,186.3251,41893.0
2017-07-19 15:20:00,212.26,212.55,212.22,212.41,46721.0,186.3251,186.5797,186.29,186.4568,46721.0
2017-07-19 15:30:00,212.39,212.68,212.28,212.58,57494.0,186.4393,186.6938,186.3427,186.606,57494.0
2017-07-19 15:40:00,212.6,212.78,212.59,212.74,77160.0,186.6236,186.7816,186.6148,186.7465,77160.0
2017-07-19 15:50:00,212.74,212.95,212.4,212.76,256741.0,186.7465,186.9308,186.448,186.764,256741.0
2017-07-20 09:30:00,213.37,213.47,212.99,213.23,47513.0,187.2995,187.3873,186.9659,187.1766,47513.0
2017-07-20 09:40:00,213.16,213.36,212.3,212.34,35587.0,187.1152,187.2907,186.3602,186.3954,35587.0
2017-07-20 09:50:00,212.37,213.0,212.35,212.98,21280.0,186.4217,186.9747,186.4041,186.9572,21280.0
2017-07-20 10:00:00,212.96,213.12,212.83,212.98,24983.0,186.9396,187.0801,186.8255,186.9572,24983.0
2017-07-20 10:10:00,213.04,213.1,212.88,213.03,19043.0,187.0098,187.0625,186.8694,187.0011,19043.0
2017-07-20 10:20:00,213.08,213.1,212.74,212.94,25921.0,187.0449,187.0625,186.7465,186.9221,25921.0
2017-07-20 10:30:00,212.95,213.02,212.52,212.65,33023.0,186.9308,186.9923,186.5534,186.6675,33023.0
2017-07-20 10:40:00,212.57,212.9,212.47,212.87,19570.0,186.5973,186.8869,186.5095,186.8606,19570.0
2017-07-20 10:50:00,212.91,213.33,212.78,213.33,19433.0,186.8957,187.2644,186.7816,187.2644,19433.0
2017-07-20 11:00:00,213.34,213.34,212.6,212.6,22301.0,187.2732,187.2732,186.6236,186.6236,22301.0
2017-07-20 11:10:00,212.58,212.79,212.54,212.54,29911.0,186.606,186.7904,186.5709,186.5709,29911.0
2017-07-20 11:20:00,212.59,212.69,212.48,212.53,30867.0,186.6148,186.7026,186.5183,186.5621,30867.0
2017-07-20 11:30:00,212.56,212.63,212.48,212.48,14123.0,186.5885,186.6499,186.5183,186.5183,14123.0
2017-07-20 11:40:00,212.48,212.55,212.41,212.55,5975.0,186.5183,186.5797,186.4568,186.5797,5975.0
2017-07-20 11:50:00,212.52,212.7,212.5,212.63,10792.0,186.5534,186.7114,186.5358,186.6499,10792.0
2017-07-20 12:00:00,212.66,212.84,212.63,212.78,17712.0,186.6763,186.8343,186.6499,186.7816,17712.0
2017-07-20 12:10:00,212.76,212.89,212.76,212.89,11521.0,186.764,186.8782,186.764,186.8782,11521.0
2017-07-20 12:20:00,212.85,213.12,212.85,213.1,13993.0,186.843,187.0801,186.843,187.0625,13993.0
2017-07-20 12:30:00,213.11,213.15,212.85,212.93,13653.0,187.0713,187.1064,186.843,186.9133,13653.0
2017-07-20 12:40:00,212.93,213.08,212.9,213.05,9546.0,186.9133,187.0449,186.8869,187.0186,9546.0
2017-07-20 12:50:00,213.08,213.12,213.02,213.12,10202.0,187.0449,187.0801,186.9923,187.0801,10202.0
2017-07-20 13:00:00,213.13,213.17,212.97,213.06,17257.0,187.0888,187.1239,186.9484,187.0274,17257.0
2017-07-20 13:10:00,213.05,213.06,212.97,213.0,7055.0,187.0186,187.0274,186.9484,186.9747,7055.0
2017-07-20 13:20:00,212.96,213.02,212.84,212.86,8411.0,186.9396,186.9923,186.8343,186.8518,8411.0
2017-07-20 13:30:00,212.91,213.03,212.88,212.99,12975.0,186.8957,187.0011,186.8694,186.9659,12975.0
2017-07-20 13:40:00,212.99,213.04,212.93,212.93,11009.0,186.9659,187.0098,186.9133,186.9133,11009.0
2017-07-20 13:50:00,212.88,212.91,212.67,212.8,14393.0,186.8694,186.8957,186.685,186.7992,14393.0
2017-07-20 14:00:00,212.8,212.81,212.26,212.33,17286.0,186.7992,186.8079,186.3251,186.3866,17286.0
2017-07-20 14:10:00,212.34,212.38,212.17,212.21,11269.0,186.3954,186.4305,186.2461,186.2812,11269.0
2017-07-20 14:20:00,212.21,212.21,212.02,212.06,13278.0,186.2812,186.2812,186.1145,186.1496,13278.0
2017-07-20 14:30:00,212.09,212.09,211.36,211.36,40717.0,186.1759,186.1759,185.5351,185.5351,40717.0
2017-07-20 14:40:00,211.36,211.77,211.34,211.47,24307.0,185.5351,185.895,185.5175,185.6317,24307.0
2017-07-20 14:50:00,211.45,211.89,211.44,211.89,17030.0,185.6141,186.0003,185.6053,186.0003,17030.0
2017-07-20 15:00:00,211.96,212.13,211.79,212.0,19790.0,186.0618,186.211,185.9126,186.0969,19790.0
2017-07-20 15:10:00,212.0,212.06,211.89,211.9,18882.0,186.0969,186.1496,186.0003,186.0091,18882.0
2017-07-20 15:20:00,211.9,212.11,211.83,212.04,16550.0,186.0091,186.1935,185.9477,186.132,16550.0
2017-07-20 15:30:00,212.03,212.12,211.87,211.93,22029.0,186.1232,186.2022,185.9828,186.0355,22029.0
2017-07-20 15:40:00,211.89,211.94,211.62,211.9,31957.0,186.0003,186.0442,185.7633,186.0091,31957.0
2017-07-20 15:50:00,211.88,211.88,211.51,211.72,123820.0,185.9916,185.9916,185.6668,185.8511,123820.0
2017-07-21 09:30:00,210.79,211.19,210.07,210.86,99610.0,185.0347,185.3859,184.4027,185.0962,99610.0
2017-07-21 09:40:00,210.59,210.92,210.56,210.77,29113.0,184.8592,185.1489,184.8328,185.0172,29113.0
2017-07-21 09:50:00,210.8,210.87,210.31,210.4,19395.0,185.0435,185.105,184.6134,184.6924,19395.0
2017-07-21 10:00:00,210.42,210.69,210.21,210.36,24243.0,184.71,184.947,184.5256,184.6573,24243.0
2017-07-21 10:10:00,210.42,210.75,210.24,210.27,32157.0,184.71,184.9996,184.5519,184.5783,32157.0
2017-07-21 10:20:00,210.24,210.46,209.92,210.0,42648.0,184.5519,184.7451,184.271,184.3413,42648.0
2017-07-21 10:30:00,210.0,210.09,209.86,210.02,34033.0,184.3413,184.4203,184.2184,184.3588,34033.0
2017-07-21 10:40:00,210.01,210.05,209.71,210.01,56689.0,184.3501,184.3852,184.0867,184.3501,56689.0
2017-07-21 10:50:00,209.96,210.05,209.84,209.92,16262.0,184.3062,184.3852,184.2008,184.271,16262.0
2017-07-21 11:00:00,209.96,210.05,209.89,209.98,20846.0,184.3062,184.3852,184.2447,184.3237,20846.0
2017-07-21 11:10:00,209.99,210.32,209.96,210.32,15580.0,184.3325,184.6222,184.3062,184.6222,15580.0
2017-07-21 11:20:00,210.3,210.58,210.2,210.36,12887.0,184.6046,184.8504,184.5168,184.6573,12887.0
2017-07-21 11:30:00,210.44,210.97,210.42,210.97,11884.0,184.7275,185.1928,184.71,185.1928,11884.0
2017-07-21 11:40:00,210.99,211.14,210.85,211.14,21303.0,185.2103,185.342,185.0874,185.342,21303.0
2017-07-21 11:50:00,211.14,211.22,211.06,211.2,9185.0,185.342,185.4122,185.2718,185.3947,9185.0
2017-07-21 12:00:00,211.21,211.55,211.21,211.39,9022.0,185.4034,185.7019,185.4034,185.5614,9022.0
2017-07-21 12:10:00,211.43,211.65,211.4,211.65,4940.0,185.5965,185.7897,185.5702,185.7897,4940.0
2017-07-21 12:20:00,211.69,211.69,211.35,211.36,9352.0,185.8248,185.8248,185.5263,185.5351,9352.0
2017-07-21 12:30:00,211.39,211.58,211.32,211.55,6675.0,185.5614,185.7282,185.5,185.7019,6675.0
2017-07-21 12:40:00,211.58,212.26,211.58,212.16,26310.0,185.7282,186.3251,185.7282,186.2374,26310.0
2017-07-21 12:50:00,212.09,212.17,212.05,212.05,8955.0,186.1759,186.2461,186.1408,186.1408,8955.0
2017-07-21 13:00:00,212.05,212.2,211.94,212.09,16074.0,186.1408,186.2725,186.0442,186.1759,16074.0
2017-07-21 13:10:00,212.08,212.19,211.92,212.0,10704.0,186.1671,186.2637,186.0267,186.0969,10704.0
2017-07-21 13:20:00,212.0,212.07,211.61,211.68,14892.0,186.0969,186.1584,185.7546,185.816,14892.0
2017-07-21 13:30:00,211.72,211.72,211.48,211.61,11138.0,185.8511,185.8511,185.6404,185.7546,11138.0
2017-07-21 13:40:00,211.69,211.83,211.65,211.75,10520.0,185.8248,185.9477,185.7897,185.8775,10520.0
2017-07-21 13:50:00,211.69,211.84,211.6,211.81,13445.0,185.8248,185.9565,185.7458,185.9301,13445.0
2017-07-21 14:00:00,211.8,211.9,211.7,211.75,8695.0,185.9213,186.0091,185.8336,185.8775,8695.0
2017-07-21 14:10:00,211.79,212.01,211.78,211.96,16428.0,185.9126,186.1057,185.9038,186.0618,16428.0
2017-07-21 14:20:00,212.02,212.21,211.9,212.15,16462.0,186.1145,186.2812,186.0091,186.2286,16462.0
2017-07-21 14:30:00,212.15,212.21,212.08,212.15,12333.0,186.2286,186.2812,186.1671,186.2286,12333.0
2017-07-21 14:40:00,212.13,212.26,212.08,212.1,13611.0,186.211,186.3251,186.1671,186.1847,13611.0
2017-07-21 14:50:00,212.13,212.25,212.08,212.17,25365.0,186.211,186.3164,186.1671,186.2461,25365.0
2017-07-21 15:00:00,212.16,212.29,212.12,212.12,15000.0,186.2374,186.3515,186.2022,186.2022,15000.0
2017-07-21 15:10:00,212.17,212.3,212.13,212.27,10020.0,186.2461,186.3602,186.211,186.3339,10020.0
2017-07-21 15:20:00,212.26,212.31,212.19,212.31,13437.0,186.3251,186.369,186.2637,186.369,13437.0
2017-07-21 15:30:00,212.28,212.41,212.27,212.37,33670.0,186.3427,186.4568,186.3339,186.4217,33670.0
2017-07-21 15:40:00,212.38,212.51,212.34,212.37,48460.0,186.4305,186.5446,186.3954,186.4217,48460.0
2017-07-21 15:50:00,212.37,212.61,212.29,212.51,125663.0,186.4217,186.6324,186.3515,186.5446,125663.0
2017-07-24 09:30:00,212.09,212.52,211.75,212.0,42610.0,186.1759,186.5534,185.8775,186.0969,42610.0
2017-07-24 09:40:00,211.99,212.29,211.63,212.29,32875.0,186.0881,186.3515,185.7721,186.3515,32875.0
2017-07-24 09:50:00,212.25,212.37,211.77,211.82,19038.0,186.3164,186.4217,185.895,185.9389,19038.0
2017-07-24 10:00:00,211.84,212.18,211.81,212.05,15614.0,185.9565,186.2549,185.9301,186.1408,15614.0
2017-07-24 10:10:00,212.05,212.17,211.95,212.02,20075.0,186.1408,186.2461,186.053,186.1145,20075.0
2017-07-24 10:20:00,212.02,212.27,212.02,212.04,14423.0,186.1145,186.3339,186.1145,186.132,14423.0
2017-07-24 10:30:00,212.01,212.04,211.66,211.9,27907.0,186.1057,186.132,185.7984,186.0091,27907.0
2017-07-24 10:40:00,211.9,212.2,211.9,212.08,19891.0,186.0091,186.2725,186.0091,186.1671,19891.0
2017-07-24 10:50:00,212.08,212.16,211.96,212.09,9818.0,186.1671,186.2374,186.0618,186.1759,9818.0
2017-07-24 11:00:00,212.09,212.3,212.05,212.08,30740.0,186.1759,186.3602,186.1408,186.1671,30740.0
2017-07-24 11:10:00,212.11,212.25,212.11,212.12,8876.0,186.1935,186.3164,186.1935,186.2022,8876.0
2017-07-24 11:20:00,212.23,212.32,212.06,212.32,8809.0,186.2988,186.3778,186.1496,186.3778,8809.0
2017-07-24 11:30:00,212.33,212.74,212.26,212.73,16199.0,186.3866,186.7465,186.3251,186.7377,16199.0
2017-07-24 11:40:00,212.75,213.05,212.75,212.94,8457.0,186.7553,187.0186,186.7553,186.9221,8457.0
2017-07-24 11:50:00,212.94,213.22,212.85,212.86,9853.0,186.9221,187.1678,186.843,186.8518,9853.0
2017-07-24 12:00:00,212.88,212.95,212.81,212.86,10000.0,186.8694,186.9308,186.8079,186.8518,10000.0
2017-07-24 12:10:00,212.91,213.07,212.85,212.98,15049.0,186.8957,187.0362,186.843,186.9572,15049.0
2017-07-24 12:20:00,212.98,213.02,212.85,212.85,5515.0,186.9572,186.9923,186.843,186.843,5515.0
2017-07-24 12:30:00,212.85,212.94,212.73,212.86,7640.0,186.843,186.9221,186.7377,186.8518,7640.0
2017-07-24 12:40:00,212.87,212.94,212.85,212.9,4856.0,186.8606,186.9221,186.843,186.8869,4856.0
2017-07-24 12:50:00,212.9,212.97,212.84,212.93,8258.0,186.8869,186.9484,186.8343,186.9133,8258.0
2017-07-24 13:00:00,212.98,213.23,212.97,213.08,21861.0,186.9572,187.1766,186.9484,187.0449,21861.0
2017-07-24 13:10:00,213.05,213.14,213.05,213.14,5700.0,187.0186,187.0976,187.0186,187.0976,5700.0
2017-07-24 13:20:00,213.13,213.26,213.07,213.19,8783.0,187.0888,187.203,187.0362,187.1415,8783.0
2017-07-24 13:30:00,213.15,213.27,213.05,213.05,8540.0,187.1064,187.2117,187.0186,187.0186,8540.0
2017-07-24 13:40:00,213.04,213.09,212.98,213.02,7438.0,187.0098,187.0537,186.9572,186.9923,7438.0
2017-07-24 13:50:00,212.99,213.0,212.84,212.92,6650.0,186.9659,186.9747,186.8343,186.9045,6650.0
2017-07-24 14:00:00,212.86,212.96,212.81,212.91,6979.0,186.8518,186.9396,186.8079,186.8957,6979.0
2017-07-24 14:10:00,212.9,213.09,212.87,213.04,6582.0,186.8869,187.0537,186.8606,187.0098,6582.0
2017-07-24 14:20:00,213.06,213.06,212.93,213.02,9395.0,187.0274,187.0274,186.9133,186.9923,9395.0
2017-07-24 14:30:00,213.0,213.05,212.94,213.01,9080.0,186.9747,187.0186,186.9221,186.9835,9080.0
2017-07-24 14:40:00,212.98,213.16,212.96,213.1,8006.0,186.9572,187.1152,186.9396,187.0625,8006.0
2017-07-24 14:50:00,213.06,213.12,213.0,213.11,9949.0,187.0274,187.0801,186.9747,187.0713,9949.0
2017-07-24 15:00:00,213.12,213.4,213.12,213.26,13834.0,187.0801,187.3258,187.0801,187.203,13834.0
2017-07-24 15:10:00,213.31,213.32,213.13,213.15,18444.0,187.2468,187.2556,187.0888,187.1064,18444.0
2017-07-24 15:20:00,213.12,213.14,212.96,212.96,14366.0,187.0801,187.0976,186.9396,186.9396,14366.0
2017-07-24 15:30:00,213.0,213.01,212.79,212.81,23898.0,186.9747,186.9835,186.7904,186.8079,23898.0
2017-07-24 15:40:00,212.84,213.0,212.81,212.9,29380.0,186.8343,186.9747,186.8079,186.8869,29380.0
2017-07-24 15:50:00,212.9,212.9,212.54,212.74,83506.0,186.8869,186.8869,186.5709,186.7465,83506.0
2017-07-25 09:30:00,213.78,214.19,213.78,214.03,41162.0,187.6594,188.0193,187.6594,187.8789,41162.0
2017-07-25 09:40:00,214.05,214.05,213.77,213.82,11217.0,187.8964,187.8964,187.6506,187.6945,11217.0
2017-07-25 09:50:00,213.82,214.07,213.8,213.97,12543.0,187.6945,187.914,187.677,187.8262,12543.0
2017-07-25 10:00:00,213.97,214.05,213.87,213.9,15002.0,187.8262,187.8964,187.7384,187.7648,15002.0
2017-07-25 10:10:00,213.85,214.0,213.65,213.85,20839.0,187.7209,187.8525,187.5453,187.7209,20839.0
2017-07-25 10:20:00,213.87,214.1,213.81,214.02,22031.0,187.7384,187.9403,187.6858,187.8701,22031.0
2017-07-25 10:30:00,214.0,214.05,213.86,213.86,10905.0,187.8525,187.8964,187.7296,187.7296,10905.0
2017-07-25 10:40:00,213.86,214.37,213.85,214.37,18269.0,187.7296,188.1773,187.7209,188.1773,18269.0
2017-07-25 10:50:00,214.41,214.48,214.23,214.39,6871.0,188.2124,188.2739,188.0544,188.1949,6871.0
2017-07-25 11:00:00,214.43,215.0,214.4,214.66,28065.0,188.23,188.7304,188.2037,188.4319,28065.0
2017-07-25 11:10:00,214.71,214.95,214.7,214.91,10746.0,188.4758,188.6865,188.467,188.6513,10746.0
2017-07-25 11:20:00,214.91,214.95,214.79,214.83,10894.0,188.6513,188.6865,188.546,188.5811,10894.0
2017-07-25 11:30:00,214.81,214.93,214.71,214.77,11859.0,188.5636,188.6689,188.4758,188.5285,11859.0
2017-07-25 11:40:00,214.77,214.83,214.19,214.22,13533.0,188.5285,188.5811,188.0193,188.0457,13533.0
2017-07-25 11:50:00,214.31,214.64,214.28,214.64,12422.0,188.1247,188.4143,188.0983,188.4143,12422.0
2017-07-25 12:00:00,214.64,215.0,214.62,214.83,36425.0,188.4143,188.7304,188.3968,188.5811,36425.0
2017-07-25 12:10:00,214.82,214.95,214.75,214.91,6408.0,188.5723,188.6865,188.5109,188.6513,6408.0
2017-07-25 12:20:00,214.88,214.94,214.7,214.7,4903.0,188.625,188.6777,188.467,188.467,4903.0
2017-07-25 12:30:00,214.7,214.96,214.67,214.89,11332.0,188.467,188.6952,188.4407,188.6338,11332.0
2017-07-25 12:40:00,214.89,215.12,214.87,214.91,7960.0,188.6338,188.8357,188.6162,188.6513,7960.0
2017-07-25 12:50:00,214.91,215.34,214.9,215.26,9866.0,188.6513,189.0288,188.6426,188.9586,9866.0
2017-07-25 13:00:00,215.22,215.41,215.18,215.37,10928.0,188.9235,189.0903,188.8884,189.0551,10928.0
2017-07-25 13:10:00,215.39,215.59,215.25,215.3,14809.0,189.0727,189.2483,188.9498,188.9937,14809.0
2017-07-25 13:20:00,215.27,215.31,215.16,215.23,7125.0,188.9674,189.0025,188.8708,188.9322,7125.0
2017-07-25 13:30:00,215.29,215.46,215.22,215.24,9440.0,188.9849,189.1341,188.9235,188.941,9440.0
2017-07-25 13:40:00,215.25,215.28,215.1,215.17,6478.0,188.9498,188.9761,188.8181,188.8796,6478.0
2017-07-25 13:50:00,215.16,215.21,214.9,214.91,10091.0,188.8708,188.9147,188.6426,188.6513,10091.0
2017-07-25 14:00:00,214.9,214.96,214.76,214.77,8798.0,188.6426,188.6952,188.5197,188.5285,8798.0
2017-07-25 14:10:00,214.77,214.99,214.74,214.84,12078.0,188.5285,188.7216,188.5021,188.5899,12078.0
2017-07-25 14:20:00,214.75,214.93,214.68,214.68,7894.0,188.5109,188.6689,188.4494,188.4494,7894.0
2017-07-25 14:30:00,214.73,214.78,214.54,214.59,10101.0,188.4933,188.5372,188.3266,188.3704,10101.0
2017-07-25 14:40:00,214.59,214.69,214.54,214.65,11767.0,188.3704,188.4582,188.3266,188.4231,11767.0
2017-07-25 14:50:00,214.65,214.71,214.45,214.49,14083.0,188.4231,188.4758,188.2476,188.2827,14083.0
2017-07-25 15:00:00,214.53,214.56,213.82,213.82,31193.0,188.3178,188.3441,187.6945,187.6945,31193.0
2017-07-25 15:10:00,213.92,214.46,213.89,214.41,15170.0,187.7823,188.2563,187.756,188.2124,15170.0
2017-07-25 15:20:00,214.42,214.44,214.22,214.44,11922.0,188.2212,188.2388,188.0457,188.2388,11922.0
2017-07-25 15:30:00,214.43,214.56,214.42,214.47,21457.0,188.23,188.3441,188.2212,188.2651,21457.0
2017-07-25 15:40:00,214.5,214.68,214.49,214.49,45889.0,188.2914,188.4494,188.2827,188.2827,45889.0
2017-07-25 15:50:00,214.49,214.54,214.3,214.35,63491.0,188.2827,188.3266,188.1159,188.1598,63491.0
2017-07-26 09:30:00,214.81,214.85,214.55,214.63,25457.0,188.5636,188.5987,188.3353,188.4056,25457.0
2017-07-26 09:40:00,214.65,214.66,214.29,214.32,6547.0,188.4231,188.4319,188.1071,188.1334,6547.0
2017-07-26 09:50:00,214.44,214.57,214.22,214.41,7041.0,188.2388,188.3529,188.0457,188.2124,7041.0
2017-07-26 10:00:00,214.41,214.72,214.27,214.42,14851.0,188.2124,188.4846,188.0895,188.2212,14851.0
2017-07-26 10:10:00,214.39,214.56,214.32,214.48,7242.0,188.1949,188.3441,188.1334,188.2739,7242.0
2017-07-26 10:20:00,214.45,214.68,214.05,214.32,12020.0,188.2476,188.4494,187.8964,188.1334,12020.0
2017-07-26 10:30:00,214.38,214.5,214.21,214.41,6100.0,188.1861,188.2914,188.0369,188.2124,6100.0
2017-07-26 10:40:00,214.44,214.57,214.03,214.03,8620.0,188.2388,188.3529,187.8789,187.8789,8620.0
2017-07-26 10:50:00,214.02,214.13,213.88,214.13,9160.0,187.8701,187.9667,187.7472,187.9667,9160.0
2017-07-26 11:00:00,214.15,214.23,214.0,214.19,13041.0,187.9842,188.0544,187.8525,188.0193,13041.0
2017-07-26 11:10:00,214.14,214.36,213.93,213.97,17671.0,187.9754,188.1685,187.7911,187.8262,17671.0
2017-07-26 11:20:00,213.97,214.09,213.69,214.05,11145.0,187.8262,187.9315,187.5804,187.8964,11145.0
2017-07-26 11:30:00,214.04,214.09,213.89,213.95,5131.0,187.8876,187.9315,187.756,187.8086,5131.0
2017-07-26 11:40:00,213.95,214.13,213.9,214.12,4961.0,187.8086,187.9667,187.7648,187.9579,4961.0
2017-07-26 11:50:00,214.04,214.05,213.75,214.0,7899.0,187.8876,187.8964,187.6331,187.8525,7899.0
2017-07-26 12:00:00,214.03,214.15,213.96,214.12,4455.0,187.8789,187.9842,187.8174,187.9579,4455.0
2017-07-26 12:10:00,214.13,214.15,213.99,214.01,8666.0,187.9667,187.9842,187.8438,187.8613,8666.0
2017-07-26 12:20:00,214.06,214.15,214.03,214.13,4892.0,187.9052,187.9842,187.8789,187.9667,4892.0
2017-07-26 12:30:00,214.1,214.29,214.07,214.16,5578.0,187.9403,188.1071,187.914,187.993,5578.0
2017-07-26 12:40:00,214.21,214.3,214.0,214.11,9315.0,188.0369,188.1159,187.8525,187.9491,9315.0
2017-07-26 12:50:00,214.11,214.33,214.11,214.26,6886.0,187.9491,188.1422,187.9491,188.0808,6886.0
2017-07-26 13:00:00,214.33,214.33,213.98,214.02,12333.0,188.1422,188.1422,187.835,187.8701,12333.0
2017-07-26 13:10:00,213.98,214.22,213.82,214.17,10031.0,187.835,188.0457,187.6945,188.0018,10031.0
2017-07-26 13:20:00,214.21,214.34,214.17,214.24,12873.0,188.0369,188.151,188.0018,188.0632,12873.0
2017-07-26 13:30:00,214.24,214.34,214.19,214.27,6302.0,188.0632,188.151,188.0193,188.0895,6302.0
2017-07-26 13:40:00,214.3,214.34,214.19,214.23,12859.0,188.1159,188.151,188.0193,188.0544,12859.0
2017-07-26 13:50:00,214.25,214.3,214.19,214.24,6091.0,188.072,188.1159,188.0193,188.0632,6091.0
2017-07-26 14:00:00,214.24,214.27,214.09,214.21,9262.0,188.0632,188.0895,187.9315,188.0369,9262.0
2017-07-26 14:10:00,214.16,214.21,213.92,213.92,9119.0,187.993,188.0369,187.7823,187.7823,9119.0
2017-07-26 14:20:00,213.92,214.06,213.87,213.99,9303.0,187.7823,187.9052,187.7384,187.8438,9303.0
2017-07-26 14:30:00,213.98,214.21,213.98,214.18,4857.0,187.835,188.0369,187.835,188.0105,4857.0
2017-07-26 14:40:00,214.15,214.29,214.12,214.24,6672.0,187.9842,188.1071,187.9579,188.0632,6672.0
2017-07-26 14:50:00,214.25,214.3,214.08,214.15,5085.0,188.072,188.1159,187.9228,187.9842,5085.0
2017-07-26 15:00:00,214.09,214.12,213.92,214.12,7323.0,187.9315,187.9579,187.7823,187.9579,7323.0
2017-07-26 15:10:00,214.08,214.12,214.01,214.03,8579.0,187.9228,187.9579,187.8613,187.8789,8579.0
2017-07-26 15:20:00,214.03,214.05,213.92,213.92,19440.0,187.8789,187.8964,187.7823,187.7823,19440.0
2017-07-26 15:30:00,213.91,213.96,213.85,213.93,17967.0,187.7735,187.8174,187.7209,187.7911,17967.0
2017-07-26 15:40:00,213.91,213.91,213.46,213.65,37118.0,187.7735,187.7735,187.3785,187.5453,37118.0
2017-07-26 15:50:00,213.65,213.79,213.55,213.64,56297.0,187.5453,187.6682,187.4575,187.5365,56297.0
2017-07-27 09:30:00,213.25,213.77,211.55,211.9,76292.0,187.1942,187.6506,185.7019,186.0091,76292.0
2017-07-27 09:40:00,211.95,212.34,211.74,211.89,38926.0,186.053,186.3954,185.8687,186.0003,38926.0
2017-07-27 09:50:00,211.77,211.88,211.0,211.02,58071.0,185.895,185.9916,185.2191,185.2366,58071.0
2017-07-27 10:00:00,211.0,211.04,209.74,210.33,65787.0,185.2191,185.2542,184.113,184.631,65787.0
2017-07-27 10:10:00,210.38,210.38,209.23,209.59,58658.0,184.6748,184.6748,183.6654,183.9814,58658.0
2017-07-27 10:20:00,209.59,210.03,209.36,209.96,43307.0,183.9814,184.3676,183.7795,184.3062,43307.0
2017-07-27 10:30:00,209.96,210.52,209.96,210.36,28108.0,184.3062,184.7977,184.3062,184.6573,28108.0
2017-07-27 10:40:00,210.37,210.43,210.05,210.27,27065.0,184.6661,184.7187,184.3852,184.5783,27065.0
2017-07-27 10:50:00,210.27,210.36,210.12,210.34,24863.0,184.5783,184.6573,184.4466,184.6397,24863.0
2017-07-27 11:00:00,210.34,210.39,209.51,209.65,39555.0,184.6397,184.6836,183.9111,184.034,39555.0
2017-07-27 11:10:00,209.69,209.95,209.58,209.58,71734.0,184.0691,184.2974,183.9726,183.9726,71734.0
2017-07-27 11:20:00,209.57,209.75,209.5,209.7,37379.0,183.9638,184.1218,183.9024,184.0779,37379.0
2017-07-27 11:30:00,209.72,210.23,209.69,210.23,45175.0,184.0955,184.5432,184.0691,184.5432,45175.0
2017-07-27 11:40:00,210.26,210.42,210.12,210.24,22269.0,184.5695,184.71,184.4466,184.5519,22269.0
2017-07-27 11:50:00,210.25,210.53,210.13,210.14,10206.0,184.5607,184.8065,184.4554,184.4642,10206.0
2017-07-27 12:00:00,210.14,210.15,209.9,209.98,9932.0,184.4642,184.4729,184.2535,184.3237,9932.0
2017-07-27 12:10:00,210.03,210.04,209.81,209.83,11550.0,184.3676,184.3764,184.1745,184.192,11550.0
2017-07-27 12:20:00,209.84,209.98,209.62,209.66,50772.0,184.2008,184.3237,184.0077,184.0428,50772.0
2017-07-27 12:30:00,209.66,209.69,209.35,209.43,22443.0,184.0428,184.0691,183.7707,183.8409,22443.0
2017-07-27 12:40:00,209.32,209.34,208.8,208.94,28249.0,183.7444,183.7619,183.2879,183.4108,28249.0
2017-07-27 12:50:00,208.93,208.97,207.56,207.78,56698.0,183.402,183.4371,182.1994,182.3925,56698.0
2017-07-27 13:00:00,207.88,207.9,207.25,207.25,40616.0,182.4803,182.4979,181.9273,181.9273,40616.0
2017-07-27 13:10:00,207.25,207.38,206.83,207.22,58346.0,181.9273,182.0414,181.5586,181.9009,58346.0
2017-07-27 13:20:00,207.18,207.25,206.83,206.91,17443.0,181.8658,181.9273,181.5586,181.6288,17443.0
2017-07-27 13:30:00,206.87,206.94,206.56,206.56,30800.0,181.5937,181.6552,181.3216,181.3216,30800.0
2017-07-27 13:40:00,206.52,207.23,206.22,207.2,46044.0,181.2865,181.9097,181.0231,181.8834,46044.0
2017-07-27 13:50:00,207.24,207.36,206.69,207.15,25435.0,181.9185,182.0238,181.4357,181.8395,25435.0
2017-07-27 14:00:00,207.32,207.86,207.17,207.75,32784.0,181.9887,182.4627,181.8571,182.3662,32784.0
2017-07-27 14:10:00,207.73,208.09,207.38,208.06,42768.0,182.3486,182.6646,182.0414,182.6383,42768.0
2017-07-27 14:20:00,208.03,208.03,207.4,207.41,21114.0,182.612,182.612,182.059,182.0677,21114.0
2017-07-27 14:30:00,207.4,207.62,207.17,207.21,27463.0,182.059,182.2521,181.8571,181.8922,27463.0
2017-07-27 14:40:00,207.21,207.21,206.7,206.89,28435.0,181.8922,181.8922,181.4445,181.6113,28435.0
2017-07-27 14:50:00,206.91,207.34,206.88,207.34,20039.0,181.6288,182.0063,181.6025,182.0063,20039.0
2017-07-27 15:00:00,207.38,207.38,206.82,207.08,39306.0,182.0414,182.0414,181.5498,181.7781,39306.0
2017-07-27 15:10:00,207.03,207.29,206.93,206.94,56416.0,181.7342,181.9624,181.6464,181.6552,56416.0
2017-07-27 15:20:00,206.96,207.39,206.96,207.2,31282.0,181.6727,182.0502,181.6727,181.8834,31282.0
2017-07-27 15:30:00,207.2,207.56,207.18,207.37,71053.0,181.8834,182.1994,181.8658,182.0326,71053.0
2017-07-27 15:40:00,207.37,207.54,207.3,207.36,97531.0,182.0326,182.1818,181.9712,182.0238,97531.0
2017-07-27 15:50:00,207.37,207.68,207.33,207.64,146447.0,182.0326,182.3047,181.9975,182.2696,146447.0
2017-07-28 09:30:00,207.66,208.95,207.66,208.95,26197.0,182.2872,183.4196,182.2872,183.4196,26197.0
2017-07-28 09:40:00,208.95,208.95,208.0,208.17,42148.0,183.4196,183.4196,182.5856,182.7349,42148.0
2017-07-28 09:50:00,208.22,208.89,208.2,208.5,20009.0,182.7788,183.3669,182.7612,183.0245,20009.0
2017-07-28 10:00:00,208.43,208.7,208.25,208.31,20277.0,182.9631,183.2001,182.8051,182.8578,20277.0
2017-07-28 10:10:00,208.29,208.44,207.92,208.33,14690.0,182.8402,182.9719,182.5154,182.8753,14690.0
2017-07-28 10:20:00,208.33,208.54,208.19,208.42,13344.0,182.8753,183.0597,182.7524,182.9543,13344.0
2017-07-28 10:30:00,208.42,208.45,208.09,208.09,12891.0,182.9543,182.9807,182.6646,182.6646,12891.0
2017-07-28 10:40:00,208.08,208.27,208.08,208.21,6719.0,182.6559,182.8227,182.6559,182.77,6719.0
2017-07-28 10:50:00,208.19,208.3,207.9,208.23,7301.0,182.7524,182.849,182.4979,182.7875,7301.0
2017-07-28 11:00:00,208.24,208.4,208.19,208.34,9117.0,182.7963,182.9368,182.7524,182.8841,9117.0
2017-07-28 11:10:00,208.38,208.38,208.1,208.1,13813.0,182.9192,182.9192,182.6734,182.6734,13813.0
2017-07-28 11:20:00,208.1,208.23,207.96,208.05,12762.0,182.6734,182.7875,182.5505,182.6295,12762.0
2017-07-28 11:30:00,208.01,208.13,207.93,208.0,10951.0,182.5944,182.6998,182.5242,182.5856,10951.0
2017-07-28 11:40:00,208.03,208.13,207.88,207.89,7786.0,182.612,182.6998,182.4803,182.4891,7786.0
2017-07-28 11:50:00,207.94,207.95,207.63,207.63,8517.0,182.533,182.5418,182.2608,182.2608,8517.0
2017-07-28 12:00:00,207.62,208.1,207.62,207.83,7920.0,182.2521,182.6734,182.2521,182.4364,7920.0
2017-07-28 12:10:00,207.9,207.91,207.72,207.74,4800.0,182.4979,182.5066,182.3399,182.3574,4800.0
2017-07-28 12:20:00,207.74,207.82,207.58,207.68,5662.0,182.3574,182.4276,182.217,182.3047,5662.0
2017-07-28 12:30:00,207.69,207.71,207.52,207.62,5100.0,182.3135,182.3311,182.1643,182.2521,5100.0
2017-07-28 12:40:00,207.54,207.59,207.21,207.56,10251.0,182.1818,182.2257,181.8922,182.1994,10251.0
2017-07-28 12:50:00,207.6,207.75,207.51,207.51,10283.0,182.2345,182.3662,182.1555,182.1555,10283.0
2017-07-28 13:00:00,207.5,207.52,207.27,207.27,14469.0,182.1467,182.1643,181.9448,181.9448,14469.0
2017-07-28 13:10:00,207.34,207.35,206.82,206.86,32768.0,182.0063,182.0151,181.5498,181.5849,32768.0
2017-07-28 13:20:00,206.89,207.27,206.69,207.23,44187.0,181.6113,181.9448,181.4357,181.9097,44187.0
2017-07-28 13:30:00,207.26,207.57,207.21,207.51,11468.0,181.9361,182.2082,181.8922,182.1555,11468.0
2017-07-28 13:40:00,207.53,207.6,207.46,207.56,7634.0,182.1731,182.2345,182.1116,182.1994,7634.0
2017-07-28 13:50:00,207.57,207.81,207.51,207.71,11814.0,182.2082,182.4189,182.1555,182.3311,11814.0
2017-07-28 14:00:00,207.7,207.77,207.6,207.6,8263.0,182.3223,182.3837,182.2345,182.2345,8263.0
2017-07-28 14:10:00,207.67,208.15,207.67,208.1,14044.0,182.296,182.7173,182.296,182.6734,14044.0
2017-07-28 14:20:00,208.12,208.34,208.06,208.34,10714.0,182.691,182.8841,182.6383,182.8841,10714.0
2017-07-28 14:30:00,208.36,208.37,207.94,208.04,12296.0,182.9017,182.9104,182.533,182.6208,12296.0
2017-07-28 14:40:00,208.17,208.17,207.95,208.0,18677.0,182.7349,182.7349,182.5418,182.5856,18677.0
2017-07-28 14:50:00,208.05,208.14,207.99,208.0,17619.0,182.6295,182.7085,182.5769,182.5856,17619.0
2017-07-28 15:00:00,208.0,208.11,207.75,207.75,32889.0,182.5856,182.6822,182.3662,182.3662,32889.0
2017-07-28 15:10:00,207.88,208.18,207.87,207.95,31881.0,182.4803,182.7436,182.4715,182.5418,31881.0
2017-07-28 15:20:00,207.91,208.31,207.91,208.31,13003.0,182.5066,182.8578,182.5066,182.8578,13003.0
2017-07-28 15:30:00,208.35,208.5,208.21,208.27,34713.0,182.8929,183.0245,182.77,182.8227,34713.0
2017-07-28 15:40:00,208.27,208.33,208.0,208.29,58452.0,182.8227,182.8753,182.5856,182.8402,58452.0
2017-07-28 15:50:00,208.3,208.33,207.98,208.02,131989.0,182.849,182.8753,182.5681,182.6032,131989.0
2017-07-31 09:30:00,208.37,208.82,208.31,208.33,31017.0,182.9104,183.3055,182.8578,182.8753,31017.0
2017-07-31 09:40:00,208.49,208.68,208.25,208.39,43269.0,183.0158,183.1826,182.8051,182.928,43269.0
2017-07-31 09:50:00,208.38,208.45,208.14,208.17,14372.0,182.9192,182.9807,182.7085,182.7349,14372.0
2017-07-31 10:00:00,208.18,208.24,207.71,208.15,27778.0,182.7436,182.7963,182.3311,182.7173,27778.0
2017-07-31 10:10:00,208.13,208.25,208.02,208.24,11050.0,182.6998,182.8051,182.6032,182.7963,11050.0
2017-07-31 10:20:00,208.16,208.43,208.12,208.36,12211.0,182.7261,182.9631,182.691,182.9017,12211.0
2017-07-31 10:30:00,208.35,208.56,208.19,208.4,19895.0,182.8929,183.0772,182.7524,182.9368,19895.0
2017-07-31 10:40:00,208.33,208.4,208.06,208.06,9470.0,182.8753,182.9368,182.6383,182.6383,9470.0
2017-07-31 10:50:00,208.14,208.25,208.0,208.16,6760.0,182.7085,182.8051,182.5856,182.7261,6760.0
2017-07-31 11:00:00,208.25,208.33,208.11,208.2,9100.0,182.8051,182.8753,182.6822,182.7612,9100.0
2017-07-31 11:10:00,208.16,208.27,208.16,208.26,6899.0,182.7261,182.8227,182.7261,182.8139,6899.0
2017-07-31 11:20:00,208.31,208.44,208.19,208.29,10979.0,182.8578,182.9719,182.7524,182.8402,10979.0
2017-07-31 11:30:00,208.26,208.32,208.19,208.23,6969.0,182.8139,182.8665,182.7524,182.7875,6969.0
2017-07-31 11:40:00,208.2,208.32,208.18,208.26,7477.0,182.7612,182.8665,182.7436,182.8139,7477.0
2017-07-31 11:50:00,208.26,208.29,208.03,208.13,4164.0,182.8139,182.8402,182.612,182.6998,4164.0
2017-07-31 12:00:00,208.03,208.23,208.03,208.2,4899.0,182.612,182.7875,182.612,182.7612,4899.0
2017-07-31 12:10:00,208.25,208.37,208.22,208.33,7245.0,182.8051,182.9104,182.7788,182.8753,7245.0
2017-07-31 12:20:00,208.3,208.39,208.16,208.27,7510.0,182.849,182.928,182.7261,182.8227,7510.0
2017-07-31 12:30:00,208.32,208.37,208.25,208.29,4500.0,182.8665,182.9104,182.8051,182.8402,4500.0
2017-07-31 12:40:00,208.31,208.33,208.17,208.33,3500.0,182.8578,182.8753,182.7349,182.8753,3500.0
2017-07-31 12:50:00,208.34,208.41,208.24,208.25,8015.0,182.8841,182.9455,182.7963,182.8051,8015.0
2017-07-31 13:00:00,208.22,208.33,208.18,208.25,4955.0,182.7788,182.8753,182.7436,182.8051,4955.0
2017-07-31 13:10:00,208.19,208.38,208.19,208.27,4137.0,182.7524,182.9192,182.7524,182.8227,4137.0
2017-07-31 13:20:00,208.24,208.34,208.07,208.17,7865.0,182.7963,182.8841,182.6471,182.7349,7865.0
2017-07-31 13:30:00,208.13,208.38,208.13,208.28,13335.0,182.6998,182.9192,182.6998,182.8314,13335.0
2017-07-31 13:40:00,208.22,208.35,208.22,208.3,6550.0,182.7788,182.8929,182.7788,182.849,6550.0
2017-07-31 13:50:00,208.27,208.31,208.19,208.29,12316.0,182.8227,182.8578,182.7524,182.8402,12316.0
2017-07-31 14:00:00,208.27,208.4,208.27,208.35,8342.0,182.8227,182.9368,182.8227,182.8929,8342.0
2017-07-31 14:10:00,208.35,208.36,208.24,208.3,4245.0,182.8929,182.9017,182.7963,182.849,4245.0
2017-07-31 14:20:00,208.3,208.43,208.27,208.42,9338.0,182.849,182.9631,182.8227,182.9543,9338.0
2017-07-31 14:30:00,208.46,208.59,208.38,208.52,14098.0,182.9894,183.1036,182.9192,183.0421,14098.0
2017-07-31 14:40:00,208.49,208.64,208.48,208.6,11799.0,183.0158,183.1474,183.007,183.1123,11799.0
2017-07-31 14:50:00,208.64,208.66,208.55,208.64,5929.0,183.1474,183.165,183.0684,183.1474,5929.0
2017-07-31 15:00:00,208.64,208.65,208.37,208.4,15857.0,183.1474,183.1562,182.9104,182.9368,15857.0
2017-07-31 15:10:00,208.37,208.48,208.35,208.4,16494.0,182.9104,183.007,182.8929,182.9368,16494.0
2017-07-31 15:20:00,208.41,208.48,208.38,208.44,11561.0,182.9455,183.007,182.9192,182.9719,11561.0
2017-07-31 15:30:00,208.44,208.45,208.34,208.39,16071.0,182.9719,182.9807,182.8841,182.928,16071.0
2017-07-31 15:40:00,208.38,208.48,208.23,208.32,38912.0,182.9192,183.007,182.7875,182.8665,38912.0
2017-07-31 15:50:00,208.28,208.36,207.98,208.08,83236.0,182.8314,182.9017,182.5681,182.6559,83236.0
2017-08-01 09:30:00,208.96,209.41,208.04,208.08,37884.0,183.4283,183.8234,182.6208,182.6559,37884.0
2017-08-01 09:40:00,208.17,208.64,207.97,208.37,37172.0,182.7349,183.1474,182.5593,182.9104,37172.0
2017-08-01 09:50:00,208.36,208.36,207.57,207.57,8405.0,182.9017,182.9017,182.2082,182.2082,8405.0
2017-08-01 10:00:00,207.63,208.42,207.63,208.42,17680.0,182.2608,182.9543,182.2608,182.9543,17680.0
2017-08-01 10:10:00,208.41,208.43,208.07,208.07,9820.0,182.9455,182.9631,182.6471,182.6471,9820.0
2017-08-01 10:20:00,208.16,208.21,207.96,208.1,8581.0,182.7261,182.77,182.5505,182.6734,8581.0
2017-08-01 10:30:00,208.09,208.29,207.75,207.75,12449.0,182.6646,182.8402,182.3662,182.3662,12449.0
2017-08-01 10:40:00,207.79,207.83,207.46,207.6,23949.0,182.4013,182.4364,182.1116,182.2345,23949.0
2017-08-01 10:50:00,207.62,207.79,207.33,207.49,14335.0,182.2521,182.4013,181.9975,182.138,14335.0
2017-08-01 11:00:00,207.53,207.76,207.39,207.45,18750.0,182.1731,182.375,182.0502,182.1028,18750.0
2017-08-01 11:10:00,207.46,207.52,207.02,207.02,23491.0,182.1116,182.1643,181.7254,181.7254,23491.0
2017-08-01 11:20:00,207.01,207.22,206.74,206.76,22861.0,181.7166,181.9009,181.4796,181.4972,22861.0
2017-08-01 11:30:00,206.77,207.04,206.76,206.98,7179.0,181.5059,181.7429,181.4972,181.6903,7179.0
2017-08-01 11:40:00,207.0,207.05,206.86,207.05,16014.0,181.7078,181.7517,181.5849,181.7517,16014.0
2017-08-01 11:50:00,207.0,207.02,206.81,206.94,16795.0,181.7078,181.7254,181.541,181.6552,16795.0
2017-08-01 12:00:00,206.96,206.96,206.2,206.35,26903.0,181.6727,181.6727,181.0056,181.1372,26903.0
2017-08-01 12:10:00,206.34,206.56,206.32,206.38,20662.0,181.1285,181.3216,181.1109,181.1636,20662.0
2017-08-01 12:20:00,206.37,206.53,206.13,206.17,28192.0,181.1548,181.2953,180.9441,180.9792,28192.0
2017-08-01 12:30:00,206.23,206.76,206.21,206.75,14493.0,181.0319,181.4972,181.0144,181.4884,14493.0
2017-08-01 12:40:00,206.72,206.83,206.61,206.83,24593.0,181.462,181.5586,181.3655,181.5586,24593.0
2017-08-01 12:50:00,206.87,206.92,206.62,206.77,8125.0,181.5937,181.6376,181.3743,181.5059,8125.0
2017-08-01 13:00:00,206.77,206.96,206.77,206.86,13872.0,181.5059,181.6727,181.5059,181.5849,13872.0
2017-08-01 13:10:00,206.83,206.89,206.62,206.7,9931.0,181.5586,181.6113,181.3743,181.4445,9931.0
2017-08-01 13:20:00,206.72,206.73,206.42,206.61,11973.0,181.462,181.4708,181.1987,181.3655,11973.0
2017-08-01 13:30:00,206.57,206.64,206.48,206.54,9236.0,181.3304,181.3918,181.2514,181.304,9236.0
2017-08-01 13:40:00,206.56,206.68,206.48,206.67,8041.0,181.3216,181.4269,181.2514,181.4181,8041.0
2017-08-01 13:50:00,206.64,206.78,206.56,206.6,13290.0,181.3918,181.5147,181.3216,181.3567,13290.0
2017-08-01 14:00:00,206.58,206.77,206.45,206.47,12617.0,181.3391,181.5059,181.225,181.2426,12617.0
2017-08-01 14:10:00,206.49,206.63,206.48,206.55,14961.0,181.2601,181.383,181.2514,181.3128,14961.0
2017-08-01 14:20:00,206.51,206.56,206.28,206.31,27931.0,181.2777,181.3216,181.0758,181.1021,27931.0
2017-08-01 14:30:00,206.31,206.31,206.15,206.23,22716.0,181.1021,181.1021,180.9617,181.0319,22716.0
2017-08-01 14:40:00,206.17,206.31,206.02,206.02,14706.0,180.9792,181.1021,180.8476,180.8476,14706.0
2017-08-01 14:50:00,206.04,206.08,205.91,206.04,19691.0,180.8651,180.9002,180.751,180.8651,19691.0
2017-08-01 15:00:00,206.0,206.07,205.92,205.94,21975.0,180.83,180.8915,180.7598,180.7773,21975.0
2017-08-01 15:10:00,205.94,206.42,205.92,206.39,15193.0,180.7773,181.1987,180.7598,181.1724,15193.0
2017-08-01 15:20:00,206.39,206.47,206.36,206.4,24220.0,181.1724,181.2426,181.146,181.1811,24220.0
2017-08-01 15:30:00,206.4,206.41,206.32,206.33,19835.0,181.1811,181.1899,181.1109,181.1197,19835.0
2017-08-01 15:40:00,206.36,206.41,206.15,206.25,56448.0,181.146,181.1899,180.9617,181.0495,56448.0
2017-08-01 15:50:00,206.26,206.79,206.09,206.67,113060.0,181.0582,181.5235,180.909,181.4181,113060.0
2017-08-02 09:30:00,207.0,208.19,206.84,207.89,37497.0,181.7078,182.7524,181.5674,182.4891,37497.0
2017-08-02 09:40:00,207.9,208.01,207.3,207.44,14931.0,182.4979,182.5944,181.9712,182.0941,14931.0
2017-08-02 09:50:00,207.41,207.99,207.33,207.77,9795.0,182.0677,182.5769,181.9975,182.3837,9795.0
2017-08-02 10:00:00,207.71,208.05,207.71,208.01,8690.0,182.3311,182.6295,182.3311,182.5944,8690.0
2017-08-02 10:10:00,208.0,208.0,207.21,207.21,13840.0,182.5856,182.5856,181.8922,181.8922,13840.0
2017-08-02 10:20:00,207.21,207.3,206.54,206.55,21584.0,181.8922,181.9712,181.304,181.3128,21584.0
2017-08-02 10:30:00,206.62,207.04,206.56,206.98,24032.0,181.3743,181.7429,181.3216,181.6903,24032.0
2017-08-02 10:40:00,206.93,206.93,206.31,206.43,15825.0,181.6464,181.6464,181.1021,181.2075,15825.0
2017-08-02 10:50:00,206.39,206.67,206.3,206.5,8104.0,181.1724,181.4181,181.0934,181.2689,8104.0
2017-08-02 11:00:00,206.49,207.09,206.41,206.91,16728.0,181.2601,181.7868,181.1899,181.6288,16728.0
2017-08-02 11:10:00,207.02,207.45,206.97,207.22,18119.0,181.7254,182.1028,181.6815,181.9009,18119.0
2017-08-02 11:20:00,207.22,207.29,207.06,207.27,16992.0,181.9009,181.9624,181.7605,181.9448,16992.0
2017-08-02 11:30:00,207.27,207.29,207.05,207.18,14754.0,181.9448,181.9624,181.7517,181.8658,14754.0
2017-08-02 11:40:00,207.17,207.28,207.12,207.19,13860.0,181.8571,181.9536,181.8132,181.8746,13860.0
2017-08-02 11:50:00,207.17,207.27,206.75,206.8,27346.0,181.8571,181.9448,181.4884,181.5323,27346.0
2017-08-02 12:00:00,206.84,207.27,206.76,207.09,9917.0,181.5674,181.9448,181.4972,181.7868,9917.0
2017-08-02 12:10:00,207.11,207.22,207.05,207.14,10834.0,181.8044,181.9009,181.7517,181.8307,10834.0
2017-08-02 12:20:00,207.13,207.28,207.12,207.23,8070.0,181.8219,181.9536,181.8132,181.9097,8070.0
2017-08-02 12:30:00,207.23,207.79,207.21,207.7,15265.0,181.9097,182.4013,181.8922,182.3223,15265.0
2017-08-02 12:40:00,207.67,208.15,207.67,207.95,16212.0,182.296,182.7173,182.296,182.5418,16212.0
2017-08-02 12:50:00,208.01,208.36,208.0,208.32,15573.0,182.5944,182.9017,182.5856,182.8665,15573.0
2017-08-02 13:00:00,208.28,208.42,208.08,208.42,16725.0,182.8314,182.9543,182.6559,182.9543,16725.0
2017-08-02 13:10:00,208.45,208.75,208.41,208.57,21523.0,182.9807,183.244,182.9455,183.086,21523.0
2017-08-02 13:20:00,208.59,209.3,208.59,209.2,26004.0,183.1036,183.7268,183.1036,183.639,26004.0
2017-08-02 13:30:00,209.2,209.41,209.2,209.31,20948.0,183.639,183.8234,183.639,183.7356,20948.0
2017-08-02 13:40:00,209.34,209.68,209.31,209.5,23163.0,183.7619,184.0604,183.7356,183.9024,23163.0
2017-08-02 13:50:00,209.47,209.48,209.09,209.19,15541.0,183.876,183.8848,183.5425,183.6302,15541.0
2017-08-02 14:00:00,209.19,209.29,209.09,209.24,36491.0,183.6302,183.718,183.5425,183.6741,36491.0
2017-08-02 14:10:00,209.27,209.3,208.91,209.1,21571.0,183.7005,183.7268,183.3845,183.5512,21571.0
2017-08-02 14:20:00,209.07,209.07,208.89,209.01,34163.0,183.5249,183.5249,183.3669,183.4722,34163.0
2017-08-02 14:30:00,209.0,209.12,208.86,209.01,44359.0,183.4635,183.5688,183.3406,183.4722,44359.0
2017-08-02 14:40:00,208.99,209.04,208.94,209.03,14289.0,183.4547,183.4986,183.4108,183.4898,14289.0
2017-08-02 14:50:00,208.99,209.04,208.89,209.01,25742.0,183.4547,183.4986,183.3669,183.4722,25742.0
2017-08-02 15:00:00,208.99,209.04,208.7,208.71,15258.0,183.4547,183.4986,183.2001,183.2089,15258.0
2017-08-02 15:10:00,208.72,208.82,208.67,208.69,15858.0,183.2177,183.3055,183.1738,183.1913,15858.0
2017-08-02 15:20:00,208.71,208.84,208.55,208.65,13591.0,183.2089,183.323,183.0684,183.1562,13591.0
2017-08-02 15:30:00,208.65,208.79,208.62,208.65,29859.0,183.1562,183.2791,183.1299,183.1562,29859.0
2017-08-02 15:40:00,208.65,209.36,208.56,209.32,49309.0,183.1562,183.7795,183.0772,183.7444,49309.0
2017-08-02 15:50:00,209.31,209.6,209.28,209.47,181248.0,183.7356,183.9901,183.7092,183.876,181248.0
2017-08-03 09:30:00,209.13,209.5,208.28,208.75,43126.0,183.5776,183.9024,182.8314,183.244,43126.0
2017-08-03 09:40:00,208.71,209.25,208.62,209.08,23962.0,183.2089,183.6829,183.1299,183.5337,23962.0
2017-08-03 09:50:00,209.08,209.28,209.01,209.16,7092.0,183.5337,183.7092,183.4722,183.6039,7092.0
2017-08-03 10:00:00,209.12,209.45,209.1,209.1,8745.0,183.5688,183.8585,183.5512,183.5512,8745.0
2017-08-03 10:10:00,209.2,209.6,209.11,209.42,13025.0,183.639,183.9901,183.56,183.8321,13025.0
2017-08-03 10:20:00,209.57,209.57,209.27,209.39,12281.0,183.9638,183.9638,183.7005,183.8058,12281.0
2017-08-03 10:30:00,209.45,209.52,209.27,209.45,12057.0,183.8585,183.9199,183.7005,183.8585,12057.0
2017-08-03 10:40:00,209.47,209.47,209.06,209.12,6724.0,183.876,183.876,183.5161,183.5688,6724.0
2017-08-03 10:50:00,209.04,209.16,208.85,208.95,27082.0,183.4986,183.6039,183.3318,183.4196,27082.0
2017-08-03 11:00:00,208.98,209.04,208.58,208.73,16885.0,183.4459,183.4986,183.0948,183.2264,16885.0
2017-08-03 11:10:00,208.87,208.97,208.73,208.96,13707.0,183.3493,183.4371,183.2264,183.4283,13707.0
2017-08-03 11:20:00,208.87,209.0,208.77,209.0,11594.0,183.3493,183.4635,183.2616,183.4635,11594.0
2017-08-03 11:30:00,209.0,209.0,208.83,208.94,6792.0,183.4635,183.4635,183.3142,183.4108,6792.0
2017-08-03 11:40:00,208.95,209.07,208.94,208.95,21328.0,183.4196,183.5249,183.4108,183.4196,21328.0
2017-08-03 11:50:00,208.95,209.08,208.91,208.99,15779.0,183.4196,183.5337,183.3845,183.4547,15779.0
2017-08-03 12:00:00,208.98,209.09,208.91,208.92,9252.0,183.4459,183.5425,183.3845,183.3932,9252.0
2017-08-03 12:10:00,208.94,209.06,208.9,208.9,6800.0,183.4108,183.5161,183.3757,183.3757,6800.0
2017-08-03 12:20:00,208.95,209.09,208.86,208.94,13974.0,183.4196,183.5425,183.3406,183.4108,13974.0
2017-08-03 12:30:00,209.02,209.04,208.93,209.0,4052.0,183.481,183.4986,183.402,183.4635,4052.0
2017-08-03 12:40:00,208.99,209.08,208.92,208.97,16689.0,183.4547,183.5337,183.3932,183.4371,16689.0
2017-08-03 12:50:00,209.0,209.05,208.86,208.86,13819.0,183.4635,183.5073,183.3406,183.3406,13819.0
2017-08-03 13:00:00,208.86,209.03,208.86,209.03,4162.0,183.3406,183.4898,183.3406,183.4898,4162.0
2017-08-03 13:10:00,208.95,209.15,208.92,209.08,18028.0,183.4196,183.5951,183.3932,183.5337,18028.0
2017-08-03 13:20:00,209.07,209.1,208.81,208.85,16855.0,183.5249,183.5512,183.2967,183.3318,16855.0
2017-08-03 13:30:00,208.89,209.01,208.61,208.98,11764.0,183.3669,183.4722,183.1211,183.4459,11764.0
2017-08-03 13:40:00,208.96,209.03,208.81,208.92,6409.0,183.4283,183.4898,183.2967,183.3932,6409.0
2017-08-03 13:50:00,208.95,209.17,208.95,209.17,10919.0,183.4196,183.6127,183.4196,183.6127,10919.0
2017-08-03 14:00:00,209.11,209.38,209.11,209.16,16868.0,183.56,183.797,183.56,183.6039,16868.0
2017-08-03 14:10:00,209.27,209.39,209.15,209.28,14000.0,183.7005,183.8058,183.5951,183.7092,14000.0
2017-08-03 14:20:00,209.23,209.36,209.2,209.34,9962.0,183.6654,183.7795,183.639,183.7619,9962.0
2017-08-03 14:30:00,209.32,209.42,209.04,209.05,12444.0,183.7444,183.8321,183.4986,183.5073,12444.0
2017-08-03 14:40:00,209.05,209.37,209.05,209.26,14324.0,183.5073,183.7882,183.5073,183.6917,14324.0
2017-08-03 14:50:00,209.27,209.39,209.22,209.29,22497.0,183.7005,183.8058,183.6566,183.718,22497.0
2017-08-03 15:00:00,209.27,209.29,208.84,209.05,15014.0,183.7005,183.718,183.323,183.5073,15014.0
2017-08-03 15:10:00,209.1,209.3,209.03,209.28,13214.0,183.5512,183.7268,183.4898,183.7092,13214.0
2017-08-03 15:20:00,209.26,209.68,209.18,209.68,45174.0,183.6917,184.0604,183.6215,184.0604,45174.0
2017-08-03 15:30:00,209.7,209.72,209.14,209.41,36326.0,184.0779,184.0955,183.5864,183.8234,36326.0
2017-08-03 15:40:00,209.42,209.44,209.3,209.39,55218.0,183.8321,183.8497,183.7268,183.8058,55218.0
2017-08-03 15:50:00,209.39,209.44,209.24,209.33,119825.0,183.8058,183.8497,183.6741,183.7531,119825.0
2017-08-04 09:30:00,209.22,209.42,207.83,207.9,63622.0,183.6566,183.8321,182.4364,182.4979,63622.0
2017-08-04 09:40:00,207.81,208.77,207.8,208.76,38448.0,182.4189,183.2616,182.4101,183.2528,38448.0
2017-08-04 09:50:00,208.75,208.78,207.88,207.99,28070.0,183.244,183.2703,182.4803,182.5769,28070.0
2017-08-04 10:00:00,207.84,207.92,206.62,206.65,60831.0,182.4452,182.5154,181.3743,181.4006,60831.0
2017-08-04 10:10:00,206.7,207.45,206.42,207.45,66960.0,181.4445,182.1028,181.1987,182.1028,66960.0
2017-08-04 10:20:00,207.45,207.78,207.2,207.73,21101.0,182.1028,182.3925,181.8834,182.3486,21101.0
2017-08-04 10:30:00,207.81,208.2,207.75,208.07,16086.0,182.4189,182.7612,182.3662,182.6471,16086.0
2017-08-04 10:40:00,208.16,208.37,207.96,208.31,25811.0,182.7261,182.9104,182.5505,182.8578,25811.0
2017-08-04 10:50:00,208.33,208.33,207.8,208.21,16064.0,182.8753,182.8753,182.4101,182.77,16064.0
2017-08-04 11:00:00,208.27,208.34,208.0,208.19,13571.0,182.8227,182.8841,182.5856,182.7524,13571.0
2017-08-04 11:10:00,208.11,208.31,208.05,208.27,14950.0,182.6822,182.8578,182.6295,182.8227,14950.0
2017-08-04 11:20:00,208.25,208.25,207.97,208.13,10195.0,182.8051,182.8051,182.5593,182.6998,10195.0
2017-08-04 11:30:00,208.13,208.21,208.02,208.21,13978.0,182.6998,182.77,182.6032,182.77,13978.0
2017-08-04 11:40:00,208.14,208.28,208.07,208.2,8800.0,182.7085,182.8314,182.6471,182.7612,8800.0
2017-08-04 11:50:00,208.17,208.32,208.1,208.24,8821.0,182.7349,182.8665,182.6734,182.7963,8821.0
2017-08-04 12:00:00,208.25,208.58,208.14,208.4,16552.0,182.8051,183.0948,182.7085,182.9368,16552.0
2017-08-04 12:10:00,208.37,208.51,208.3,208.5,8326.0,182.9104,183.0333,182.849,183.0245,8326.0
2017-08-04 12:20:00,208.5,208.67,208.45,208.55,7687.0,183.0245,183.1738,182.9807,183.0684,7687.0
2017-08-04 12:30:00,208.54,208.66,208.38,208.47,23422.0,183.0597,183.165,182.9192,182.9982,23422.0
2017-08-04 12:40:00,208.55,208.57,208.19,208.33,11638.0,183.0684,183.086,182.7524,182.8753,11638.0
2017-08-04 12:50:00,208.35,208.81,208.26,208.73,26420.0,182.8929,183.2967,182.8139,183.2264,26420.0
2017-08-04 13:00:00,208.71,209.1,208.65,208.98,9793.0,183.2089,183.5512,183.1562,183.4459,9793.0
2017-08-04 13:10:00,209.01,209.06,208.91,208.99,8690.0,183.4722,183.5161,183.3845,183.4547,8690.0
2017-08-04 13:20:00,208.95,209.17,208.93,209.14,9519.0,183.4196,183.6127,183.402,183.5864,9519.0
2017-08-04 13:30:00,209.12,209.29,209.12,209.24,10328.0,183.5688,183.718,183.5688,183.6741,10328.0
2017-08-04 13:40:00,209.27,209.3,209.09,209.09,9131.0,183.7005,183.7268,183.5425,183.5425,9131.0
2017-08-04 13:50:00,209.09,209.12,208.97,209.03,9408.0,183.5425,183.5688,183.4371,183.4898,9408.0
2017-08-04 14:00:00,209.03,209.22,208.93,209.14,10657.0,183.4898,183.6566,183.402,183.5864,10657.0
2017-08-04 14:10:00,209.13,209.19,209.09,209.18,10781.0,183.5776,183.6302,183.5425,183.6215,10781.0
2017-08-04 14:20:00,209.16,209.22,208.83,208.93,14446.0,183.6039,183.6566,183.3142,183.402,14446.0
2017-08-04 14:30:00,208.86,208.97,208.86,208.86,13423.0,183.3406,183.4371,183.3406,183.3406,13423.0
2017-08-04 14:40:00,208.88,209.64,208.84,209.64,47892.0,183.3581,184.0253,183.323,184.0253,47892.0
2017-08-04 14:50:00,209.6,210.48,209.57,209.57,132924.0,183.9901,184.7626,183.9638,183.9638,132924.0
2017-08-04 15:00:00,209.56,209.89,209.5,209.55,25085.0,183.955,184.2447,183.9024,183.9463,25085.0
2017-08-04 15:10:00,209.55,209.66,209.11,209.21,52707.0,183.9463,184.0428,183.56,183.6478,52707.0
2017-08-04 15:20:00,209.23,209.4,209.15,209.17,18305.0,183.6654,183.8146,183.5951,183.6127,18305.0
2017-08-04 15:30:00,209.16,209.21,209.09,209.17,20206.0,183.6039,183.6478,183.5425,183.6127,20206.0
2017-08-04 15:40:00,209.19,209.42,209.14,209.23,31355.0,183.6302,183.8321,183.5864,183.6654,31355.0
2017-08-04 15:50:00,209.23,209.47,209.19,209.25,82173.0,183.6654,183.876,183.6302,183.6829,82173.0
2017-08-07 09:30:00,209.0,209.0,208.56,208.56,30615.0,183.4635,183.4635,183.0772,183.0772,30615.0
2017-08-07 09:40:00,208.55,208.64,207.63,207.77,34706.0,183.0684,183.1474,182.2608,182.3837,34706.0
2017-08-07 09:50:00,207.73,208.31,207.59,208.31,18901.0,182.3486,182.8578,182.2257,182.8578,18901.0
2017-08-07 10:00:00,208.28,208.28,207.65,207.88,10828.0,182.8314,182.8314,182.2784,182.4803,10828.0
2017-08-07 10:10:00,207.76,208.03,207.71,208.02,9269.0,182.375,182.612,182.3311,182.6032,9269.0
2017-08-07 10:20:00,207.96,208.36,207.83,208.27,17775.0,182.5505,182.9017,182.4364,182.8227,17775.0
2017-08-07 10:30:00,208.29,208.35,208.1,208.14,9505.0,182.8402,182.8929,182.6734,182.7085,9505.0
2017-08-07 10:40:00,208.05,208.08,207.77,207.95,10007.0,182.6295,182.6559,182.3837,182.5418,10007.0
2017-08-07 10:50:00,207.92,208.13,207.9,208.0,12825.0,182.5154,182.6998,182.4979,182.5856,12825.0
2017-08-07 11:00:00,208.0,208.04,207.69,207.93,23720.0,182.5856,182.6208,182.3135,182.5242,23720.0
2017-08-07 11:10:00,207.94,207.98,207.85,207.85,13243.0,182.533,182.5681,182.454,182.454,13243.0
2017-08-07 11:20:00,207.85,208.06,207.8,207.99,20002.0,182.454,182.6383,182.4101,182.5769,20002.0
2017-08-07 11:30:00,208.01,208.48,207.98,208.48,13582.0,182.5944,183.007,182.5681,183.007,13582.0
2017-08-07 11:40:00,208.53,208.61,208.41,208.47,14033.0,183.0509,183.1211,182.9455,182.9982,14033.0
2017-08-07 11:50:00,208.43,208.52,208.24,208.24,17943.0,182.9631,183.0421,182.7963,182.7963,17943.0
2017-08-07 12:00:00,208.33,208.33,208.11,208.17,8467.0,182.8753,182.8753,182.6822,182.7349,8467.0
2017-08-07 12:10:00,208.19,208.35,208.06,208.24,12368.0,182.7524,182.8929,182.6383,182.7963,12368.0
2017-08-07 12:20:00,208.23,208.25,208.03,208.14,12171.0,182.7875,182.8051,182.612,182.7085,12171.0
2017-08-07 12:30:00,208.14,208.46,208.11,208.46,18781.0,182.7085,182.9894,182.6822,182.9894,18781.0
2017-08-07 12:40:00,208.49,208.52,208.44,208.49,5715.0,183.0158,183.0421,182.9719,183.0158,5715.0
2017-08-07 12:50:00,208.5,208.52,208.38,208.48,9686.0,183.0245,183.0421,182.9192,183.007,9686.0
2017-08-07 13:00:00,208.49,208.64,208.43,208.61,11222.0,183.0158,183.1474,182.9631,183.1211,11222.0
2017-08-07 13:10:00,208.59,208.8,208.54,208.7,14542.0,183.1036,183.2879,183.0597,183.2001,14542.0
2017-08-07 13:20:00,208.69,208.82,208.69,208.7,7714.0,183.1913,183.3055,183.1913,183.2001,7714.0
2017-08-07 13:30:00,208.71,208.71,208.48,208.6,8987.0,183.2089,183.2089,183.007,183.1123,8987.0
2017-08-07 13:40:00,208.6,208.7,208.56,208.69,6861.0,183.1123,183.2001,183.0772,183.1913,6861.0
2017-08-07 13:50:00,208.69,208.7,208.57,208.61,9279.0,183.1913,183.2001,183.086,183.1211,9279.0
2017-08-07 14:00:00,208.6,208.62,208.55,208.58,6454.0,183.1123,183.1299,183.0684,183.0948,6454.0
2017-08-07 14:10:00,208.6,208.75,208.55,208.71,8386.0,183.1123,183.244,183.0684,183.2089,8386.0
2017-08-07 14:20:00,208.69,208.71,208.62,208.68,8586.0,183.1913,183.2089,183.1299,183.1826,8586.0
2017-08-07 14:30:00,208.68,208.76,208.62,208.62,9103.0,183.1826,183.2528,183.1299,183.1299,9103.0
2017-08-07 14:40:00,208.63,208.85,208.63,208.81,12032.0,183.1387,183.3318,183.1387,183.2967,12032.0
2017-08-07 14:50:00,208.76,208.81,208.68,208.69,9117.0,183.2528,183.2967,183.1826,183.1913,9117.0
2017-08-07 15:00:00,208.7,208.73,208.63,208.73,11777.0,183.2001,183.2264,183.1387,183.2264,11777.0
2017-08-07 15:10:00,208.71,208.89,208.66,208.68,17179.0,183.2089,183.3669,183.165,183.1826,17179.0
2017-08-07 15:20:00,208.7,208.72,208.62,208.68,12030.0,183.2001,183.2177,183.1299,183.1826,12030.0
2017-08-07 15:30:00,208.71,208.72,208.55,208.57,21673.0,183.2089,183.2177,183.0684,183.086,21673.0
2017-08-07 15:40:00,208.6,208.62,208.34,208.36,32764.0,183.1123,183.1299,182.8841,182.9017,32764.0
2017-08-07 15:50:00,208.38,208.58,208.31,208.38,81593.0,182.9192,183.0948,182.8578,182.9192,81593.0
2017-08-08 09:30:00,208.55,208.72,207.91,208.1,24501.0,183.0684,183.2177,182.5066,182.6734,24501.0
2017-08-08 09:40:00,208.04,208.18,207.39,207.81,21139.0,182.6208,182.7436,182.0502,182.4189,21139.0
2017-08-08 09:50:00,207.82,208.62,207.61,208.33,18969.0,182.4276,183.1299,182.2433,182.8753,18969.0
2017-08-08 10:00:00,208.25,208.46,207.92,208.46,12052.0,182.8051,182.9894,182.5154,182.9894,12052.0
2017-08-08 10:10:00,208.47,208.73,208.18,208.39,58907.0,182.9982,183.2264,182.7436,182.928,58907.0
2017-08-08 10:20:00,208.43,208.74,208.42,208.73,11575.0,182.9631,183.2352,182.9543,183.2264,11575.0
2017-08-08 10:30:00,208.73,208.74,208.51,208.6,15264.0,183.2264,183.2352,183.0333,183.1123,15264.0
2017-08-08 10:40:00,208.54,208.84,208.53,208.8,14008.0,183.0597,183.323,183.0509,183.2879,14008.0
2017-08-08 10:50:00,208.89,209.45,208.87,208.88,16968.0,183.3669,183.8585,183.3493,183.3581,16968.0
2017-08-08 11:00:00,208.88,209.07,208.74,209.0,19732.0,183.3581,183.5249,183.2352,183.4635,19732.0
2017-08-08 11:10:00,208.96,209.04,208.83,208.86,10421.0,183.4283,183.4986,183.3142,183.3406,10421.0
2017-08-08 11:20:00,208.87,209.07,208.86,208.99,11901.0,183.3493,183.5249,183.3406,183.4547,11901.0
2017-08-08 11:30:00,209.0,209.08,208.9,208.91,15627.0,183.4635,183.5337,183.3757,183.3845,15627.0
2017-08-08 11:40:00,208.95,209.16,208.86,208.98,25049.0,183.4196,183.6039,183.3406,183.4459,25049.0
2017-08-08 11:50:00,209.0,209.07,208.98,209.06,14592.0,183.4635,183.5249,183.4459,183.5161,14592.0
2017-08-08 12:00:00,209.04,209.18,208.95,208.96,19691.0,183.4986,183.6215,183.4196,183.4283,19691.0
2017-08-08 12:10:00,208.96,209.03,208.82,208.96,20975.0,183.4283,183.4898,183.3055,183.4283,20975.0
2017-08-08 12:20:00,208.94,209.0,208.9,208.91,24243.0,183.4108,183.4635,183.3757,183.3845,24243.0
2017-08-08 12:30:00,208.94,209.21,208.91,209.07,45359.0,183.4108,183.6478,183.3845,183.5249,45359.0
2017-08-08 12:40:00,209.07,209.2,208.89,208.94,12832.0,183.5249,183.639,183.3669,183.4108,12832.0
2017-08-08 12:50:00,208.95,209.08,208.91,208.99,6552.0,183.4196,183.5337,183.3845,183.4547,6552.0
2017-08-08 13:00:00,208.94,209.05,208.94,209.01,10132.0,183.4108,183.5073,183.4108,183.4722,10132.0
2017-08-08 13:10:00,208.96,209.0,208.79,208.92,9741.0,183.4283,183.4635,183.2791,183.3932,9741.0
2017-08-08 13:20:00,208.91,208.95,208.71,208.71,11451.0,183.3845,183.4196,183.2089,183.2089,11451.0
2017-08-08 13:30:00,208.71,208.72,208.51,208.66,8261.0,183.2089,183.2177,183.0333,183.165,8261.0
2017-08-08 13:40:00,208.65,208.83,208.65,208.83,7097.0,183.1562,183.3142,183.1562,183.3142,7097.0
2017-08-08 13:50:00,208.87,208.89,208.62,208.62,11244.0,183.3493,183.3669,183.1299,183.1299,11244.0
2017-08-08 14:00:00,208.62,208.65,208.38,208.46,13632.0,183.1299,183.1562,182.9192,182.9894,13632.0
2017-08-08 14:10:00,208.42,208.47,208.32,208.36,11723.0,182.9543,182.9982,182.8665,182.9017,11723.0
2017-08-08 14:20:00,208.32,208.39,208.17,208.22,9844.0,182.8665,182.928,182.7349,182.7788,9844.0
2017-08-08 14:30:00,208.21,208.34,208.07,208.34,9951.0,182.77,182.8841,182.6471,182.8841,9951.0
2017-08-08 14:40:00,208.31,208.4,208.24,208.37,15364.0,182.8578,182.9368,182.7963,182.9104,15364.0
2017-08-08 14:50:00,208.35,208.35,207.86,207.86,13610.0,182.8929,182.8929,182.4627,182.4627,13610.0
2017-08-08 15:00:00,207.93,208.1,207.87,207.93,16115.0,182.5242,182.6734,182.4715,182.5242,16115.0
2017-08-08 15:10:00,207.94,208.0,207.83,207.89,21964.0,182.533,182.5856,182.4364,182.4891,21964.0
2017-08-08 15:20:00,207.9,207.92,207.35,207.58,29813.0,182.4979,182.5154,182.0151,182.217,29813.0
2017-08-08 15:30:00,207.47,207.52,206.72,206.97,83182.0,182.1204,182.1643,181.462,181.6815,83182.0
2017-08-08 15:40:00,206.98,207.36,206.97,207.26,65456.0,181.6903,182.0238,181.6815,181.9361,65456.0
2017-08-08 15:50:00,207.28,207.31,206.94,207.0,153453.0,181.9536,181.9799,181.6552,181.7078,153453.0
2017-08-09 09:30:00,206.58,206.65,205.19,205.19,60969.0,181.3391,181.4006,180.119,180.119,60969.0
2017-08-09 09:40:00,205.25,205.37,204.65,205.15,60896.0,180.1716,180.277,179.645,180.0839,60896.0
2017-08-09 09:50:00,205.22,206.43,205.2,206.0,28907.0,180.1453,181.2075,180.1278,180.83,28907.0
2017-08-09 10:00:00,205.95,206.07,205.0,205.06,26889.0,180.7861,180.8915,179.9522,180.0049,26889.0
2017-08-09 10:10:00,205.06,205.65,205.05,205.53,18887.0,180.0049,180.5228,179.9961,180.4174,18887.0
2017-08-09 10:20:00,205.52,205.76,205.46,205.61,26497.0,180.4087,180.6193,180.356,180.4877,26497.0
2017-08-09 10:30:00,205.64,206.31,205.63,205.95,17125.0,180.514,181.1021,180.5052,180.7861,17125.0
2017-08-09 10:40:00,205.97,206.03,205.81,205.95,14074.0,180.8037,180.8563,180.6632,180.7861,14074.0
2017-08-09 10:50:00,205.98,206.19,205.9,206.19,19555.0,180.8125,180.9968,180.7422,180.9968,19555.0
2017-08-09 11:00:00,206.15,206.23,205.76,205.96,20349.0,180.9617,181.0319,180.6193,180.7949,20349.0
2017-08-09 11:10:00,206.01,206.07,205.71,205.76,11496.0,180.8388,180.8915,180.5754,180.6193,11496.0
2017-08-09 11:20:00,205.77,206.0,205.77,205.92,11518.0,180.6281,180.83,180.6281,180.7598,11518.0
2017-08-09 11:30:00,205.88,205.99,205.76,205.87,12681.0,180.7247,180.8212,180.6193,180.7159,12681.0
2017-08-09 11:40:00,205.89,205.99,205.83,205.99,4807.0,180.7335,180.8212,180.6808,180.8212,4807.0
2017-08-09 11:50:00,206.0,206.5,205.86,206.45,16190.0,180.83,181.2689,180.7071,181.225,16190.0
2017-08-09 12:00:00,206.41,206.44,206.16,206.31,9551.0,181.1899,181.2162,180.9705,181.1021,9551.0
2017-08-09 12:10:00,206.34,206.42,206.26,206.42,6311.0,181.1285,181.1987,181.0582,181.1987,6311.0
2017-08-09 12:20:00,206.38,206.51,206.33,206.33,12548.0,181.1636,181.2777,181.1197,181.1197,12548.0
2017-08-09 12:30:00,206.38,206.45,206.21,206.28,12945.0,181.1636,181.225,181.0144,181.0758,12945.0
2017-08-09 12:40:00,206.26,206.27,206.02,206.04,17372.0,181.0582,181.067,180.8476,180.8651,17372.0
2017-08-09 12:50:00,206.05,206.16,206.02,206.16,9349.0,180.8739,180.9705,180.8476,180.9705,9349.0
2017-08-09 13:00:00,206.16,206.46,206.13,206.23,10644.0,180.9705,181.2338,180.9441,181.0319,10644.0
2017-08-09 13:10:00,206.2,206.35,206.15,206.24,9304.0,181.0056,181.1372,180.9617,181.0407,9304.0
2017-08-09 13:20:00,206.25,206.35,206.1,206.2,6678.0,181.0495,181.1372,180.9178,181.0056,6678.0
2017-08-09 13:30:00,206.16,206.25,206.03,206.03,12164.0,180.9705,181.0495,180.8563,180.8563,12164.0
2017-08-09 13:40:00,206.08,206.25,206.08,206.17,9678.0,180.9002,181.0495,180.9002,180.9792,9678.0
2017-08-09 13:50:00,206.12,206.12,205.97,205.97,4250.0,180.9353,180.9353,180.8037,180.8037,4250.0
2017-08-09 14:00:00,205.96,206.03,205.61,205.61,13629.0,180.7949,180.8563,180.4877,180.4877,13629.0
2017-08-09 14:10:00,205.62,205.65,205.43,205.52,9371.0,180.4964,180.5228,180.3297,180.4087,9371.0
2017-08-09 14:20:00,205.54,205.68,205.43,205.56,15085.0,180.4262,180.5491,180.3297,180.4438,15085.0
2017-08-09 14:30:00,205.67,205.68,205.52,205.58,6962.0,180.5403,180.5491,180.4087,180.4613,6962.0
2017-08-09 14:40:00,205.63,205.67,205.3,205.35,15179.0,180.5052,180.5403,180.2155,180.2594,15179.0
2017-08-09 14:50:00,205.39,205.83,205.34,205.69,6677.0,180.2945,180.6808,180.2507,180.5579,6677.0
2017-08-09 15:00:00,205.77,205.88,205.59,205.59,17718.0,180.6281,180.7247,180.4701,180.4701,17718.0
2017-08-09 15:10:00,205.61,206.04,205.61,205.97,16752.0,180.4877,180.8651,180.4877,180.8037,16752.0
2017-08-09 15:20:00,205.98,206.0,205.87,206.0,27449.0,180.8125,180.83,180.7159,180.83,27449.0
2017-08-09 15:30:00,205.99,206.18,205.92,206.08,24719.0,180.8212,180.988,180.7598,180.9002,24719.0
2017-08-09 15:40:00,206.11,206.29,206.09,206.18,35773.0,180.9266,181.0846,180.909,180.988,35773.0
2017-08-09 15:50:00,206.19,206.27,206.05,206.19,61929.0,180.9968,181.067,180.8739,180.9968,61929.0
2017-08-10 09:30:00,205.8,205.95,205.3,205.56,20240.0,180.6544,180.7861,180.2155,180.4438,20240.0
2017-08-10 09:40:00,205.51,205.51,204.66,205.09,20978.0,180.3999,180.3999,179.6537,180.0312,20978.0
2017-08-10 09:50:00,205.13,205.51,204.88,205.5,13604.0,180.0663,180.3999,179.8469,180.3911,13604.0
2017-08-10 10:00:00,205.46,205.49,204.38,204.7,18193.0,180.356,180.3823,179.4079,179.6889,18193.0
2017-08-10 10:10:00,204.66,204.85,204.39,204.85,21379.0,179.6537,179.8205,179.4167,179.8205,21379.0
2017-08-10 10:20:00,204.9,204.94,204.51,204.9,8160.0,179.8644,179.8995,179.5221,179.8644,8160.0
2017-08-10 10:30:00,205.0,205.23,204.83,205.01,9484.0,179.9522,180.1541,179.803,179.961,9484.0
2017-08-10 10:40:00,205.03,205.27,204.79,205.14,22674.0,179.9785,180.1892,179.7679,180.0751,22674.0
2017-08-10 10:50:00,205.13,205.3,204.89,205.01,24641.0,180.0663,180.2155,179.8556,179.961,24641.0
2017-08-10 11:00:00,204.89,205.13,204.89,205.12,25225.0,179.8556,180.0663,179.8556,180.0575,25225.0
2017-08-10 11:10:00,205.09,205.14,204.65,204.66,16952.0,180.0312,180.0751,179.645,179.6537,16952.0
2017-08-10 11:20:00,204.66,204.78,204.51,204.67,17839.0,179.6537,179.7591,179.5221,179.6625,17839.0
2017-08-10 11:30:00,204.69,205.09,204.69,204.95,10818.0,179.6801,180.0312,179.6801,179.9083,10818.0
2017-08-10 11:40:00,204.87,205.13,204.87,205.0,8860.0,179.8381,180.0663,179.8381,179.9522,8860.0
2017-08-10 11:50:00,204.98,204.98,204.66,204.93,26215.0,179.9346,179.9346,179.6537,179.8907,26215.0
2017-08-10 12:00:00,204.88,204.99,204.77,204.99,8909.0,179.8469,179.9434,179.7503,179.9434,8909.0
2017-08-10 12:10:00,204.99,205.34,204.87,205.31,19257.0,179.9434,180.2507,179.8381,180.2243,19257.0
2017-08-10 12:20:00,205.18,205.31,204.69,204.73,10477.0,180.1102,180.2243,179.6801,179.7152,10477.0
2017-08-10 12:30:00,204.8,204.93,204.41,204.47,12701.0,179.7766,179.8907,179.4343,179.487,12701.0
2017-08-10 12:40:00,204.44,204.83,204.44,204.77,9916.0,179.4606,179.803,179.4606,179.7503,9916.0
2017-08-10 12:50:00,204.76,205.16,204.61,205.16,9906.0,179.7415,180.0926,179.6098,180.0926,9906.0
2017-08-10 13:00:00,205.06,205.46,205.06,205.46,41752.0,180.0049,180.356,180.0049,180.356,41752.0
2017-08-10 13:10:00,205.42,205.44,205.17,205.22,8894.0,180.3209,180.3384,180.1014,180.1453,8894.0
2017-08-10 13:20:00,205.26,205.54,205.26,205.44,9115.0,180.1804,180.4262,180.1804,180.3384,9115.0
2017-08-10 13:30:00,205.36,205.42,205.22,205.32,5488.0,180.2682,180.3209,180.1453,180.2331,5488.0
2017-08-10 13:40:00,205.25,205.27,205.08,205.16,9860.0,180.1716,180.1892,180.0224,180.0926,9860.0
2017-08-10 13:50:00,205.11,205.12,204.95,205.11,10065.0,180.0488,180.0575,179.9083,180.0488,10065.0
2017-08-10 14:00:00,205.05,205.17,204.91,205.17,5604.0,179.9961,180.1014,179.8732,180.1014,5604.0
2017-08-10 14:10:00,205.13,205.48,205.07,205.48,9437.0,180.0663,180.3735,180.0136,180.3735,9437.0
2017-08-10 14:20:00,205.6,205.74,205.49,205.65,8986.0,180.4789,180.6018,180.3823,180.5228,8986.0
2017-08-10 14:30:00,205.66,206.0,205.51,205.56,25804.0,180.5316,180.83,180.3999,180.4438,25804.0
2017-08-10 14:40:00,205.45,205.5,205.26,205.38,8038.0,180.3472,180.3911,180.1804,180.2858,8038.0
2017-08-10 14:50:00,205.4,205.54,205.3,205.54,10159.0,180.3033,180.4262,180.2155,180.4262,10159.0
2017-08-10 15:00:00,205.47,205.56,205.25,205.32,13162.0,180.3648,180.4438,180.1716,180.2331,13162.0
2017-08-10 15:10:00,205.28,205.3,204.61,204.72,22073.0,180.198,180.2155,179.6098,179.7064,22073.0
2017-08-10 15:20:00,204.74,204.74,204.33,204.52,24728.0,179.724,179.724,179.3641,179.5308,24728.0
2017-08-10 15:30:00,204.58,204.63,204.04,204.26,30502.0,179.5835,179.6274,179.1095,179.3026,30502.0
2017-08-10 15:40:00,204.26,204.37,203.68,203.69,84665.0,179.3026,179.3992,178.7935,178.8023,84665.0
2017-08-10 15:50:00,203.69,203.92,203.53,203.56,135240.0,178.8023,179.0042,178.6618,178.6881,135240.0
2017-08-11 09:30:00,203.39,204.52,203.13,204.22,53187.0,178.5389,179.5308,178.3107,179.2675,53187.0
2017-08-11 09:40:00,204.39,204.83,204.0,204.16,13536.0,179.4167,179.803,179.0744,179.2148,13536.0
2017-08-11 09:50:00,204.3,204.55,204.2,204.41,9555.0,179.3377,179.5572,179.2499,179.4343,9555.0
2017-08-11 10:00:00,204.43,205.3,204.36,205.2,13329.0,179.4518,180.2155,179.3904,180.1278,13329.0
2017-08-11 10:10:00,205.14,205.54,205.12,205.25,15259.0,180.0751,180.4262,180.0575,180.1716,15259.0
2017-08-11 10:20:00,205.25,205.51,205.2,205.49,10202.0,180.1716,180.3999,180.1278,180.3823,10202.0
2017-08-11 10:30:00,205.51,205.74,205.34,205.66,13972.0,180.3999,180.6018,180.2507,180.5316,13972.0
2017-08-11 10:40:00,205.61,206.25,205.61,206.03,29011.0,180.4877,181.0495,180.4877,180.8563,29011.0
2017-08-11 10:50:00,206.02,206.18,205.74,206.06,30266.0,180.8476,180.988,180.6018,180.8827,30266.0
2017-08-11 11:00:00,206.03,206.03,205.68,205.71,22526.0,180.8563,180.8563,180.5491,180.5754,22526.0
2017-08-11 11:10:00,205.64,206.18,205.63,205.92,21712.0,180.514,180.988,180.5052,180.7598,21712.0
2017-08-11 11:20:00,205.81,205.87,205.45,205.46,15448.0,180.6632,180.7159,180.3472,180.356,15448.0
2017-08-11 11:30:00,205.48,205.84,205.4,205.74,12309.0,180.3735,180.6896,180.3033,180.6018,12309.0
2017-08-11 11:40:00,205.75,206.04,205.74,205.94,14145.0,180.6106,180.8651,180.6018,180.7773,14145.0
2017-08-11 11:50:00,205.93,206.03,205.7,205.75,9766.0,180.7686,180.8563,180.5667,180.6106,9766.0
2017-08-11 12:00:00,205.74,205.79,205.53,205.63,7818.0,180.6018,180.6457,180.4174,180.5052,7818.0
2017-08-11 12:10:00,205.63,205.92,205.63,205.87,8325.0,180.5052,180.7598,180.5052,180.7159,8325.0
2017-08-11 12:20:00,205.86,206.02,205.85,205.99,16115.0,180.7071,180.8476,180.6983,180.8212,16115.0
2017-08-11 12:30:00,205.96,206.07,205.95,206.03,8584.0,180.7949,180.8915,180.7861,180.8563,8584.0
2017-08-11 12:40:00,206.0,206.48,206.0,206.43,16265.0,180.83,181.2514,180.83,181.2075,16265.0
2017-08-11 12:50:00,206.4,206.65,206.38,206.61,19089.0,181.1811,181.4006,181.1636,181.3655,19089.0
2017-08-11 13:00:00,206.57,206.73,206.55,206.73,12755.0,181.3304,181.4708,181.3128,181.4708,12755.0
2017-08-11 13:10:00,206.73,206.81,206.63,206.75,15646.0,181.4708,181.541,181.383,181.4884,15646.0
2017-08-11 13:20:00,206.74,206.74,206.55,206.55,19313.0,181.4796,181.4796,181.3128,181.3128,19313.0
2017-08-11 13:30:00,206.61,206.62,206.05,206.09,15963.0,181.3655,181.3743,180.8739,180.909,15963.0
2017-08-11 13:40:00,206.08,206.19,205.75,205.85,27421.0,180.9002,180.9968,180.6106,180.6983,27421.0
2017-08-11 13:50:00,205.86,205.87,205.62,205.71,10254.0,180.7071,180.7159,180.4964,180.5754,10254.0
2017-08-11 14:00:00,205.66,205.82,205.58,205.79,18943.0,180.5316,180.672,180.4613,180.6457,18943.0
2017-08-11 14:10:00,205.8,205.92,205.77,205.85,13918.0,180.6544,180.7598,180.6281,180.6983,13918.0
2017-08-11 14:20:00,205.87,205.88,205.44,205.47,10287.0,180.7159,180.7247,180.3384,180.3648,10287.0
2017-08-11 14:30:00,205.45,205.58,204.28,204.56,51037.0,180.3472,180.4613,179.3202,179.566,51037.0
2017-08-11 14:40:00,204.55,205.11,204.55,204.95,15485.0,179.5572,180.0488,179.5572,179.9083,15485.0
2017-08-11 14:50:00,204.97,205.06,204.73,204.74,15662.0,179.9259,180.0049,179.7152,179.724,15662.0
2017-08-11 15:00:00,204.73,204.89,204.72,204.74,12325.0,179.7152,179.8556,179.7064,179.724,12325.0
2017-08-11 15:10:00,204.73,204.79,204.19,204.27,17457.0,179.7152,179.7679,179.2412,179.3114,17457.0
2017-08-11 15:20:00,204.3,204.59,204.27,204.55,20190.0,179.3377,179.5923,179.3114,179.5572,20190.0
2017-08-11 15:30:00,204.56,204.77,204.42,204.77,24398.0,179.566,179.7503,179.4431,179.7503,24398.0
2017-08-11 15:40:00,204.77,204.99,204.69,204.99,36679.0,179.7503,179.9434,179.6801,179.9434,36679.0
2017-08-11 15:50:00,204.96,205.3,204.77,204.87,110634.0,179.9171,180.2155,179.7503,179.8381,110634.0
2017-08-14 09:30:00,205.95,207.53,205.95,207.37,36101.0,180.7861,182.1731,180.7861,182.0326,36101.0
2017-08-14 09:40:00,207.34,207.94,207.34,207.46,20168.0,182.0063,182.533,182.0063,182.1116,20168.0
2017-08-14 09:50:00,207.46,207.49,206.97,207.22,14749.0,182.1116,182.138,181.6815,181.9009,14749.0
2017-08-14 10:00:00,207.19,207.4,206.8,206.91,17673.0,181.8746,182.059,181.5323,181.6288,17673.0
2017-08-14 10:10:00,206.94,206.94,206.51,206.64,11184.0,181.6552,181.6552,181.2777,181.3918,11184.0
2017-08-14 10:20:00,206.57,206.86,206.26,206.79,21258.0,181.3304,181.5849,181.0582,181.5235,21258.0
2017-08-14 10:30:00,206.83,207.05,206.77,207.03,9852.0,181.5586,181.7517,181.5059,181.7342,9852.0
2017-08-14 10:40:00,207.03,207.15,206.87,206.96,11331.0,181.7342,181.8395,181.5937,181.6727,11331.0
2017-08-14 10:50:00,207.07,207.23,206.97,207.14,10567.0,181.7693,181.9097,181.6815,181.8307,10567.0
2017-08-14 11:00:00,207.1,207.4,207.1,207.24,15296.0,181.7956,182.059,181.7956,181.9185,15296.0
2017-08-14 11:10:00,207.16,207.25,206.94,206.94,7240.0,181.8483,181.9273,181.6552,181.6552,7240.0
2017-08-14 11:20:00,206.93,207.15,206.75,207.14,17182.0,181.6464,181.8395,181.4884,181.8307,17182.0
2017-08-14 11:30:00,207.14,207.34,207.1,207.24,13077.0,181.8307,182.0063,181.7956,181.9185,13077.0
2017-08-14 11:40:00,207.25,207.55,207.22,207.55,8987.0,181.9273,182.1906,181.9009,182.1906,8987.0
2017-08-14 11:50:00,207.51,207.59,207.32,207.51,7168.0,182.1555,182.2257,181.9887,182.1555,7168.0
2017-08-14 12:00:00,207.56,207.57,207.3,207.31,12480.0,182.1994,182.2082,181.9712,181.9799,12480.0
2017-08-14 12:10:00,207.31,207.34,207.16,207.22,5235.0,181.9799,182.0063,181.8483,181.9009,5235.0
2017-08-14 12:20:00,207.21,207.3,207.17,207.26,12226.0,181.8922,181.9712,181.8571,181.9361,12226.0
2017-08-14 12:30:00,207.32,207.35,207.24,207.24,4819.0,181.9887,182.0151,181.9185,181.9185,4819.0
2017-08-14 12:40:00,207.17,207.24,207.0,207.24,6687.0,181.8571,181.9185,181.7078,181.9185,6687.0
2017-08-14 12:50:00,207.19,207.26,207.18,207.25,5109.0,181.8746,181.9361,181.8658,181.9273,5109.0
2017-08-14 13:00:00,207.28,207.56,207.27,207.53,15779.0,181.9536,182.1994,181.9448,182.1731,15779.0
2017-08-14 13:10:00,207.57,207.61,207.32,207.38,7728.0,182.2082,182.2433,181.9887,182.0414,7728.0
2017-08-14 13:20:00,207.39,207.45,207.33,207.34,10806.0,182.0502,182.1028,181.9975,182.0063,10806.0
2017-08-14 13:30:00,207.31,207.68,207.29,207.59,22182.0,181.9799,182.3047,181.9624,182.2257,22182.0
2017-08-14 13:40:00,207.58,207.58,207.36,207.39,8509.0,182.217,182.217,182.0238,182.0502,8509.0
2017-08-14 13:50:00,207.39,207.8,207.38,207.76,9457.0,182.0502,182.4101,182.0414,182.375,9457.0
2017-08-14 14:00:00,207.8,207.87,207.74,207.87,8719.0,182.4101,182.4715,182.3574,182.4715,8719.0
2017-08-14 14:10:00,207.85,207.9,207.56,207.58,15425.0,182.454,182.4979,182.1994,182.217,15425.0
2017-08-14 14:20:00,207.65,207.82,207.63,207.76,9436.0,182.2784,182.4276,182.2608,182.375,9436.0
2017-08-14 14:30:00,207.71,207.87,207.67,207.7,8212.0,182.3311,182.4715,182.296,182.3223,8212.0
2017-08-14 14:40:00,207.73,207.86,207.52,207.52,9345.0,182.3486,182.4627,182.1643,182.1643,9345.0
2017-08-14 14:50:00,207.52,207.74,207.4,207.64,13935.0,182.1643,182.3574,182.059,182.2696,13935.0
2017-08-14 15:00:00,207.58,207.68,207.52,207.68,10037.0,182.217,182.3047,182.1643,182.3047,10037.0
2017-08-14 15:10:00,207.67,207.9,207.66,207.86,13561.0,182.296,182.4979,182.2872,182.4627,13561.0
2017-08-14 15:20:00,207.84,208.0,207.84,208.0,22499.0,182.4452,182.5856,182.4452,182.5856,22499.0
2017-08-14 15:30:00,207.96,207.98,207.8,207.87,32189.0,182.5505,182.5681,182.4101,182.4715,32189.0
2017-08-14 15:40:00,207.85,207.98,207.83,207.88,39971.0,182.454,182.5681,182.4364,182.4803,39971.0
2017-08-14 15:50:00,207.9,208.03,207.65,207.75,72884.0,182.4979,182.612,182.2784,182.3662,72884.0
2017-08-15 09:30:00,208.51,208.82,208.03,208.67,33483.0,183.0333,183.3055,182.612,183.1738,33483.0
2017-08-15 09:40:00,208.79,209.37,208.72,209.33,19977.0,183.2791,183.7882,183.2177,183.7531,19977.0
2017-08-15 09:50:00,209.29,209.78,209.07,209.76,31447.0,183.718,184.1482,183.5249,184.1306,31447.0
2017-08-15 10:00:00,209.62,210.06,209.54,209.54,27421.0,184.0077,184.3939,183.9375,183.9375,27421.0
2017-08-15 10:10:00,209.57,209.96,209.35,209.91,20235.0,183.9638,184.3062,183.7707,184.2623,20235.0
2017-08-15 10:20:00,209.91,210.26,209.76,210.1,14069.0,184.2623,184.5695,184.1306,184.4291,14069.0
2017-08-15 10:30:00,210.03,210.06,209.3,209.43,20826.0,184.3676,184.3939,183.7268,183.8409,20826.0
2017-08-15 10:40:00,209.48,209.75,209.33,209.45,9596.0,183.8848,184.1218,183.7531,183.8585,9596.0
2017-08-15 10:50:00,209.39,209.47,209.3,209.47,7689.0,183.8058,183.876,183.7268,183.876,7689.0
2017-08-15 11:00:00,209.41,209.43,209.05,209.11,8888.0,183.8234,183.8409,183.5073,183.56,8888.0
2017-08-15 11:10:00,209.05,209.36,208.97,209.36,7086.0,183.5073,183.7795,183.4371,183.7795,7086.0
2017-08-15 11:20:00,209.27,209.37,209.03,209.3,8619.0,183.7005,183.7882,183.4898,183.7268,8619.0
2017-08-15 11:30:00,209.32,209.53,209.24,209.53,6765.0,183.7444,183.9287,183.6741,183.9287,6765.0
2017-08-15 11:40:00,209.55,209.6,209.3,209.32,17137.0,183.9463,183.9901,183.7268,183.7444,17137.0
2017-08-15 11:50:00,209.3,209.55,209.3,209.38,11697.0,183.7268,183.9463,183.7268,183.797,11697.0
2017-08-15 12:00:00,209.38,209.64,209.35,209.6,9516.0,183.797,184.0253,183.7707,183.9901,9516.0
2017-08-15 12:10:00,209.65,209.76,209.48,209.54,5992.0,184.034,184.1306,183.8848,183.9375,5992.0
2017-08-15 12:20:00,209.59,209.67,209.55,209.67,5627.0,183.9814,184.0516,183.9463,184.0516,5627.0
2017-08-15 12:30:00,209.68,209.7,209.48,209.48,7618.0,184.0604,184.0779,183.8848,183.8848,7618.0
2017-08-15 12:40:00,209.42,209.5,209.37,209.39,5174.0,183.8321,183.9024,183.7882,183.8058,5174.0
2017-08-15 12:50:00,209.4,209.41,209.29,209.3,9399.0,183.8146,183.8234,183.718,183.7268,9399.0
2017-08-15 13:00:00,209.33,209.33,208.7,208.74,14925.0,183.7531,183.7531,183.2001,183.2352,14925.0
2017-08-15 13:10:00,208.68,208.91,208.61,208.91,4600.0,183.1826,183.3845,183.1211,183.3845,4600.0
2017-08-15 13:20:00,208.89,209.05,208.8,208.85,5393.0,183.3669,183.5073,183.2879,183.3318,5393.0
2017-08-15 13:30:00,208.86,208.98,208.69,208.83,4222.0,183.3406,183.4459,183.1913,183.3142,4222.0
2017-08-15 13:40:00,208.85,208.85,208.7,208.81,4206.0,183.3318,183.3318,183.2001,183.2967,4206.0
2017-08-15 13:50:00,208.87,208.94,208.55,208.56,5028.0,183.3493,183.4108,183.0684,183.0772,5028.0
2017-08-15 14:00:00,208.64,208.91,208.6,208.89,6499.0,183.1474,183.3845,183.1123,183.3669,6499.0
2017-08-15 14:10:00,208.86,208.95,208.69,208.9,4176.0,183.3406,183.4196,183.1913,183.3757,4176.0
2017-08-15 14:20:00,208.92,209.19,208.89,209.14,6366.0,183.3932,183.6302,183.3669,183.5864,6366.0
2017-08-15 14:30:00,209.14,209.26,209.03,209.23,12929.0,183.5864,183.6917,183.4898,183.6654,12929.0
2017-08-15 14:40:00,209.24,209.39,208.97,209.14,6316.0,183.6741,183.8058,183.4371,183.5864,6316.0
2017-08-15 14:50:00,209.12,209.2,209.01,209.11,4607.0,183.5688,183.639,183.4722,183.56,4607.0
2017-08-15 15:00:00,209.16,209.49,209.11,209.32,13957.0,183.6039,183.8936,183.56,183.7444,13957.0
2017-08-15 15:10:00,209.29,209.43,209.2,209.43,5594.0,183.718,183.8409,183.639,183.8409,5594.0
2017-08-15 15:20:00,209.38,209.53,209.38,209.51,12783.0,183.797,183.9287,183.797,183.9111,12783.0
2017-08-15 15:30:00,209.49,209.59,209.29,209.49,21704.0,183.8936,183.9814,183.718,183.8936,21704.0
2017-08-15 15:40:00,209.51,209.63,209.35,209.47,25627.0,183.9111,184.0165,183.7707,183.876,25627.0
2017-08-15 15:50:00,209.46,209.49,209.0,209.1,56567.0,183.8673,183.8936,183.4635,183.5512,56567.0
2017-08-16 09:30:00,209.42,210.11,209.34,209.96,31035.0,183.8321,184.4378,183.7619,184.3062,31035.0
2017-08-16 09:40:00,210.08,210.19,209.96,210.1,11041.0,184.4115,184.5081,184.3062,184.4291,11041.0
2017-08-16 09:50:00,210.15,210.76,210.14,210.61,18521.0,184.4729,185.0084,184.4642,184.8767,18521.0
2017-08-16 10:00:00,210.71,210.99,210.6,210.88,17188.0,184.9645,185.2103,184.868,185.1138,17188.0
2017-08-16 10:10:00,210.89,210.89,210.35,210.44,15977.0,185.1225,185.1225,184.6485,184.7275,15977.0
2017-08-16 10:20:00,210.5,210.63,210.34,210.37,10236.0,184.7802,184.8943,184.6397,184.6661,10236.0
2017-08-16 10:30:00,210.44,210.47,210.26,210.38,9918.0,184.7275,184.7538,184.5695,184.6748,9918.0
2017-08-16 10:40:00,210.38,210.42,210.3,210.34,9343.0,184.6748,184.71,184.6046,184.6397,9343.0
2017-08-16 10:50:00,210.34,210.45,210.16,210.45,8870.0,184.6397,184.7363,184.4817,184.7363,8870.0
2017-08-16 11:00:00,210.41,210.71,210.35,210.39,7983.0,184.7012,184.9645,184.6485,184.6836,7983.0
2017-08-16 11:10:00,210.39,210.39,210.06,210.16,8904.0,184.6836,184.6836,184.3939,184.4817,8904.0
2017-08-16 11:20:00,210.16,210.31,210.1,210.21,5298.0,184.4817,184.6134,184.4291,184.5256,5298.0
2017-08-16 11:30:00,210.2,210.36,210.2,210.35,7083.0,184.5168,184.6573,184.5168,184.6485,7083.0
2017-08-16 11:40:00,210.32,210.38,210.21,210.33,7690.0,184.6222,184.6748,184.5256,184.631,7690.0
2017-08-16 11:50:00,210.31,210.47,210.31,210.39,7010.0,184.6134,184.7538,184.6134,184.6836,7010.0
2017-08-16 12:00:00,210.39,210.53,210.35,210.49,6492.0,184.6836,184.8065,184.6485,184.7714,6492.0
2017-08-16 12:10:00,210.49,210.53,210.38,210.53,9510.0,184.7714,184.8065,184.6748,184.8065,9510.0
2017-08-16 12:20:00,210.48,210.52,210.13,210.13,9769.0,184.7626,184.7977,184.4554,184.4554,9769.0
2017-08-16 12:30:00,210.14,210.21,210.0,210.16,9400.0,184.4642,184.5256,184.3413,184.4817,9400.0
2017-08-16 12:40:00,210.15,210.28,210.15,210.24,6324.0,184.4729,184.5871,184.4729,184.5519,6324.0
2017-08-16 12:50:00,210.23,210.29,210.1,210.12,5624.0,184.5432,184.5958,184.4291,184.4466,5624.0
2017-08-16 13:00:00,210.09,210.24,210.05,210.18,8648.0,184.4203,184.5519,184.3852,184.4993,8648.0
2017-08-16 13:10:00,210.21,210.21,209.69,209.96,20195.0,184.5256,184.5256,184.0691,184.3062,20195.0
2017-08-16 13:20:00,209.9,210.03,209.74,210.03,10245.0,184.2535,184.3676,184.113,184.3676,10245.0
2017-08-16 13:30:00,209.95,210.26,209.88,210.22,11140.0,184.2974,184.5695,184.2359,184.5344,11140.0
2017-08-16 13:40:00,210.22,210.25,210.05,210.1,8434.0,184.5344,184.5607,184.3852,184.4291,8434.0
2017-08-16 13:50:00,210.1,210.14,209.77,209.92,6662.0,184.4291,184.4642,184.1394,184.271,6662.0
2017-08-16 14:00:00,209.97,210.16,209.71,210.12,12830.0,184.3149,184.4817,184.0867,184.4466,12830.0
2017-08-16 14:10:00,210.11,210.13,209.82,209.83,7895.0,184.4378,184.4554,184.1833,184.192,7895.0
2017-08-16 14:20:00,209.75,209.86,209.52,209.81,8386.0,184.1218,184.2184,183.9199,184.1745,8386.0
2017-08-16 14:30:00,209.81,209.88,209.68,209.82,7668.0,184.1745,184.2359,184.0604,184.1833,7668.0
2017-08-16 14:40:00,209.72,209.97,209.65,209.97,15168.0,184.0955,184.3149,184.034,184.3149,15168.0
2017-08-16 14:50:00,209.94,210.17,209.85,210.08,15132.0,184.2886,184.4905,184.2096,184.4115,15132.0
2017-08-16 15:00:00,210.07,210.17,209.76,209.81,17767.0,184.4027,184.4905,184.1306,184.1745,17767.0
2017-08-16 15:10:00,209.81,209.81,209.63,209.65,8243.0,184.1745,184.1745,184.0165,184.034,8243.0
2017-08-16 15:20:00,209.66,209.98,209.63,209.88,10543.0,184.0428,184.3237,184.0165,184.2359,10543.0
2017-08-16 15:30:00,209.9,210.0,209.69,209.71,14132.0,184.2535,184.3413,184.0691,184.0867,14132.0
2017-08-16 15:40:00,209.72,209.72,209.55,209.67,26354.0,184.0955,184.0955,183.9463,184.0516,26354.0
2017-08-16 15:50:00,209.68,209.74,209.44,209.59,62408.0,184.0604,184.113,183.8497,183.9814,62408.0
2017-08-17 09:30:00,209.0,209.44,208.5,209.0,14902.0,183.4635,183.8497,183.0245,183.4635,14902.0
2017-08-17 09:40:00,208.68,209.26,208.67,209.09,5870.0,183.1826,183.6917,183.1738,183.5425,5870.0
2017-08-17 09:50:00,209.11,209.11,208.35,208.43,18380.0,183.56,183.56,182.8929,182.9631,18380.0
2017-08-17 10:00:00,208.67,208.82,208.27,208.74,7205.0,183.1738,183.3055,182.8227,183.2352,7205.0
2017-08-17 10:10:00,208.67,208.77,207.57,207.61,19997.0,183.1738,183.2616,182.2082,182.2433,19997.0
2017-08-17 10:20:00,207.68,207.83,207.35,207.8,11682.0,182.3047,182.4364,182.0151,182.4101,11682.0
2017-08-17 10:30:00,207.88,208.51,207.88,208.31,13286.0,182.4803,183.0333,182.4803,182.8578,13286.0
2017-08-17 10:40:00,208.27,208.28,207.76,207.76,5635.0,182.8227,182.8314,182.375,182.375,5635.0
2017-08-17 10:50:00,207.91,208.23,207.72,208.0,9714.0,182.5066,182.7875,182.3399,182.5856,9714.0
2017-08-17 11:00:00,208.07,208.62,208.02,208.35,36458.0,182.6471,183.1299,182.6032,182.8929,36458.0
2017-08-17 11:10:00,208.35,208.38,207.9,208.0,10787.0,182.8929,182.9192,182.4979,182.5856,10787.0
2017-08-17 11:20:00,208.01,208.06,207.48,207.48,10169.0,182.5944,182.6383,182.1292,182.1292,10169.0
2017-08-17 11:30:00,207.46,207.63,207.3,207.3,7574.0,182.1116,182.2608,181.9712,181.9712,7574.0
2017-08-17 11:40:00,207.3,207.37,206.92,206.92,10812.0,181.9712,182.0326,181.6376,181.6376,10812.0
2017-08-17 11:50:00,207.13,207.13,206.8,206.9,6017.0,181.8219,181.8219,181.5323,181.62,6017.0
2017-08-17 12:00:00,206.86,206.92,206.53,206.59,11478.0,181.5849,181.6376,181.2953,181.3479,11478.0
2017-08-17 12:10:00,206.64,206.64,206.23,206.57,23045.0,181.3918,181.3918,181.0319,181.3304,23045.0
2017-08-17 12:20:00,206.53,206.65,206.44,206.53,8517.0,181.2953,181.4006,181.2162,181.2953,8517.0
2017-08-17 12:30:00,206.59,206.68,206.44,206.48,6567.0,181.3479,181.4269,181.2162,181.2514,6567.0
2017-08-17 12:40:00,206.42,206.54,206.41,206.44,7402.0,181.1987,181.304,181.1899,181.2162,7402.0
2017-08-17 12:50:00,206.51,206.51,205.75,205.95,18576.0,181.2777,181.2777,180.6106,180.7861,18576.0
2017-08-17 13:00:00,205.9,205.9,205.5,205.68,10992.0,180.7422,180.7422,180.3911,180.5491,10992.0
2017-08-17 13:10:00,205.72,205.98,205.54,205.86,19118.0,180.5842,180.8125,180.4262,180.7071,19118.0
2017-08-17 13:20:00,205.85,206.04,205.6,205.8,11774.0,180.6983,180.8651,180.4789,180.6544,11774.0
2017-08-17 13:30:00,205.76,206.23,205.74,206.14,7951.0,180.6193,181.0319,180.6018,180.9529,7951.0
2017-08-17 13:40:00,206.21,206.29,205.83,205.83,6700.0,181.0144,181.0846,180.6808,180.6808,6700.0
2017-08-17 13:50:00,205.83,205.95,205.66,205.74,16257.0,180.6808,180.7861,180.5316,180.6018,16257.0
2017-08-17 14:00:00,205.78,205.82,205.47,205.74,19568.0,180.6369,180.672,180.3648,180.6018,19568.0
2017-08-17 14:10:00,205.8,205.99,205.55,205.76,26848.0,180.6544,180.8212,180.435,180.6193,26848.0
2017-08-17 14:20:00,205.69,206.19,205.59,206.12,15430.0,180.5579,180.9968,180.4701,180.9353,15430.0
2017-08-17 14:30:00,206.15,206.34,205.92,206.01,35522.0,180.9617,181.1285,180.7598,180.8388,35522.0
2017-08-17 14:40:00,206.01,206.3,205.78,206.2,42725.0,180.8388,181.0934,180.6369,181.0056,42725.0
2017-08-17 14:50:00,206.2,206.41,205.94,205.94,26487.0,181.0056,181.1899,180.7773,180.7773,26487.0
2017-08-17 15:00:00,205.98,206.17,205.76,206.11,28929.0,180.8125,180.9792,180.6193,180.9266,28929.0
2017-08-17 15:10:00,206.16,206.16,205.8,205.88,19286.0,180.9705,180.9705,180.6544,180.7247,19286.0
2017-08-17 15:20:00,205.87,206.08,205.87,205.97,18862.0,180.7159,180.9002,180.7159,180.8037,18862.0
2017-08-17 15:30:00,205.95,206.3,205.85,206.16,34932.0,180.7861,181.0934,180.6983,180.9705,34932.0
2017-08-17 15:40:00,206.13,206.18,205.7,205.75,51407.0,180.9441,180.988,180.5667,180.6106,51407.0
2017-08-17 15:50:00,205.73,205.79,205.5,205.5,77113.0,180.593,180.6457,180.3911,180.3911,77113.0
2017-08-18 09:30:00,205.22,205.73,204.88,204.92,83737.0,180.1453,180.593,179.8469,179.882,83737.0
2017-08-18 09:40:00,204.96,205.49,204.85,205.28,10181.0,179.9171,180.3823,179.8205,180.198,10181.0
2017-08-18 09:50:00,205.48,205.55,204.9,204.9,10619.0,180.3735,180.435,179.8644,179.8644,10619.0
2017-08-18 10:00:00,205.06,205.18,204.75,204.82,35700.0,180.0049,180.1102,179.7327,179.7942,35700.0
2017-08-18 10:10:00,204.81,205.09,204.69,204.9,21933.0,179.7854,180.0312,179.6801,179.8644,21933.0
2017-08-18 10:20:00,204.87,205.23,204.81,205.16,30203.0,179.8381,180.1541,179.7854,180.0926,30203.0
2017-08-18 10:30:00,205.12,205.34,204.79,205.34,7620.0,180.0575,180.2507,179.7679,180.2507,7620.0
2017-08-18 10:40:00,205.35,205.71,205.33,205.65,11866.0,180.2594,180.5754,180.2419,180.5228,11866.0
2017-08-18 10:50:00,205.69,205.81,205.5,205.56,22261.0,180.5579,180.6632,180.3911,180.4438,22261.0
2017-08-18 11:00:00,205.66,205.93,205.64,205.74,17915.0,180.5316,180.7686,180.514,180.6018,17915.0
2017-08-18 11:10:00,205.75,206.27,205.75,206.27,11310.0,180.6106,181.067,180.6106,181.067,11310.0
2017-08-18 11:20:00,206.28,206.76,206.26,206.72,21137.0,181.0758,181.4972,181.0582,181.462,21137.0
2017-08-18 11:30:00,206.63,207.19,206.55,206.99,27348.0,181.383,181.8746,181.3128,181.699,27348.0
2017-08-18 11:40:00,207.11,207.11,206.59,206.77,14970.0,181.8044,181.8044,181.3479,181.5059,14970.0
2017-08-18 11:50:00,206.78,207.09,206.74,206.94,6189.0,181.5147,181.7868,181.4796,181.6552,6189.0
2017-08-18 12:00:00,206.94,206.94,206.18,206.18,7209.0,181.6552,181.6552,180.988,180.988,7209.0
2017-08-18 12:10:00,206.22,206.53,206.22,206.5,7463.0,181.0231,181.2953,181.0231,181.2689,7463.0
2017-08-18 12:20:00,206.5,206.76,206.44,206.7,7168.0,181.2689,181.4972,181.2162,181.4445,7168.0
2017-08-18 12:30:00,206.7,207.16,206.66,207.09,11085.0,181.4445,181.8483,181.4094,181.7868,11085.0
2017-08-18 12:40:00,207.04,207.57,207.04,207.48,14622.0,181.7429,182.2082,181.7429,182.1292,14622.0
2017-08-18 12:50:00,207.4,207.48,207.07,207.11,14056.0,182.059,182.1292,181.7693,181.8044,14056.0
2017-08-18 13:00:00,207.1,207.12,206.87,206.94,19286.0,181.7956,181.8132,181.5937,181.6552,19286.0
2017-08-18 13:10:00,206.99,207.15,206.94,207.07,7042.0,181.699,181.8395,181.6552,181.7693,7042.0
2017-08-18 13:20:00,207.13,207.13,206.63,206.73,10213.0,181.8219,181.8219,181.383,181.4708,10213.0
2017-08-18 13:30:00,206.72,206.89,206.61,206.8,13077.0,181.462,181.6113,181.3655,181.5323,13077.0
2017-08-18 13:40:00,206.8,206.9,206.65,206.76,4949.0,181.5323,181.62,181.4006,181.4972,4949.0
2017-08-18 13:50:00,206.82,206.87,206.43,206.43,8045.0,181.5498,181.5937,181.2075,181.2075,8045.0
2017-08-18 14:00:00,206.51,206.67,206.26,206.42,12664.0,181.2777,181.4181,181.0582,181.1987,12664.0
2017-08-18 14:10:00,206.43,206.45,206.24,206.27,6352.0,181.2075,181.225,181.0407,181.067,6352.0
2017-08-18 14:20:00,206.21,206.51,206.04,206.4,9406.0,181.0144,181.2777,180.8651,181.1811,9406.0
2017-08-18 14:30:00,206.4,206.51,206.34,206.42,7109.0,181.1811,181.2777,181.1285,181.1987,7109.0
2017-08-18 14:40:00,206.46,206.46,206.28,206.33,7146.0,181.2338,181.2338,181.0758,181.1197,7146.0
2017-08-18 14:50:00,206.33,206.45,206.26,206.27,15684.0,181.1197,181.225,181.0582,181.067,15684.0
2017-08-18 15:00:00,206.22,206.6,206.22,206.47,13860.0,181.0231,181.3567,181.0231,181.2426,13860.0
2017-08-18 15:10:00,206.46,206.57,206.37,206.49,12505.0,181.2338,181.3304,181.1548,181.2601,12505.0
2017-08-18 15:20:00,206.48,206.58,206.4,206.51,15550.0,181.2514,181.3391,181.1811,181.2777,15550.0
2017-08-18 15:30:00,206.5,206.62,206.42,206.49,19617.0,181.2689,181.3743,181.1987,181.2601,19617.0
2017-08-18 15:40:00,206.52,206.67,206.44,206.46,26276.0,181.2865,181.4181,181.2162,181.2338,26276.0
2017-08-18 15:50:00,206.46,206.51,205.93,205.98,48507.0,181.2338,181.2777,180.7686,180.8125,48507.0
2017-08-21 09:30:00,206.0,206.57,205.73,206.49,22077.0,180.83,181.3304,180.593,181.2601,22077.0
2017-08-21 09:40:00,206.49,206.6,206.23,206.42,5767.0,181.2601,181.3567,181.0319,181.1987,5767.0
2017-08-21 09:50:00,206.36,206.36,205.52,205.53,11942.0,181.146,181.146,180.4087,180.4174,11942.0
2017-08-21 10:00:00,205.58,205.58,205.0,205.35,18533.0,180.4613,180.4613,179.9522,180.2594,18533.0
2017-08-21 10:10:00,205.45,205.77,205.02,205.21,10703.0,180.3472,180.6281,179.9698,180.1365,10703.0
2017-08-21 10:20:00,205.14,205.37,204.87,205.36,12587.0,180.0751,180.277,179.8381,180.2682,12587.0
2017-08-21 10:30:00,205.29,205.68,205.26,205.26,10220.0,180.2068,180.5491,180.1804,180.1804,10220.0
2017-08-21 10:40:00,205.35,205.65,205.26,205.26,17734.0,180.2594,180.5228,180.1804,180.1804,17734.0
2017-08-21 10:50:00,205.27,205.68,205.26,205.63,5441.0,180.1892,180.5491,180.1804,180.5052,5441.0
2017-08-21 11:00:00,205.59,205.85,205.43,205.65,11284.0,180.4701,180.6983,180.3297,180.5228,11284.0
2017-08-21 11:10:00,205.79,205.97,205.7,205.74,12806.0,180.6457,180.8037,180.5667,180.6018,12806.0
2017-08-21 11:20:00,205.76,205.9,205.7,205.88,7406.0,180.6193,180.7422,180.5667,180.7247,7406.0
2017-08-21 11:30:00,205.72,206.03,205.67,205.89,17320.0,180.5842,180.8563,180.5403,180.7335,17320.0
2017-08-21 11:40:00,205.85,206.16,205.8,205.96,7497.0,180.6983,180.9705,180.6544,180.7949,7497.0
2017-08-21 11:50:00,205.95,206.01,205.79,205.8,6962.0,180.7861,180.8388,180.6457,180.6544,6962.0
2017-08-21 12:00:00,205.88,206.34,205.82,206.29,4850.0,180.7247,181.1285,180.672,181.0846,4850.0
2017-08-21 12:10:00,206.31,206.32,206.09,206.21,6919.0,181.1021,181.1109,180.909,181.0144,6919.0
2017-08-21 12:20:00,206.16,206.52,206.16,206.49,7549.0,180.9705,181.2865,180.9705,181.2601,7549.0
2017-08-21 12:30:00,206.51,206.58,206.41,206.44,9913.0,181.2777,181.3391,181.1899,181.2162,9913.0
2017-08-21 12:40:00,206.43,206.43,206.3,206.31,2800.0,181.2075,181.2075,181.0934,181.1021,2800.0
2017-08-21 12:50:00,206.3,206.54,206.25,206.49,5868.0,181.0934,181.304,181.0495,181.2601,5868.0
2017-08-21 13:00:00,206.5,206.53,206.33,206.33,7072.0,181.2689,181.2953,181.1197,181.1197,7072.0
2017-08-21 13:10:00,206.36,206.37,206.13,206.13,3696.0,181.146,181.1548,180.9441,180.9441,3696.0
2017-08-21 13:20:00,206.23,206.3,206.18,206.26,5509.0,181.0319,181.0934,180.988,181.0582,5509.0
2017-08-21 13:30:00,206.23,206.38,206.23,206.33,5401.0,181.0319,181.1636,181.0319,181.1197,5401.0
2017-08-21 13:40:00,206.38,206.47,206.27,206.31,5871.0,181.1636,181.2426,181.067,181.1021,5871.0
2017-08-21 13:50:00,206.34,206.39,206.08,206.11,9960.0,181.1285,181.1724,180.9002,180.9266,9960.0
2017-08-21 14:00:00,206.11,206.21,206.05,206.09,7833.0,180.9266,181.0144,180.8739,180.909,7833.0
2017-08-21 14:10:00,206.06,206.12,205.99,206.02,5062.0,180.8827,180.9353,180.8212,180.8476,5062.0
2017-08-21 14:20:00,206.06,206.06,205.92,205.99,2912.0,180.8827,180.8827,180.7598,180.8212,2912.0
2017-08-21 14:30:00,206.03,206.03,205.87,205.89,6515.0,180.8563,180.8563,180.7159,180.7335,6515.0
2017-08-21 14:40:00,205.87,205.92,205.68,205.89,5587.0,180.7159,180.7598,180.5491,180.7335,5587.0
2017-08-21 14:50:00,205.89,206.02,205.85,205.91,4389.0,180.7335,180.8476,180.6983,180.751,4389.0
2017-08-21 15:00:00,205.83,205.95,205.72,205.88,4554.0,180.6808,180.7861,180.5842,180.7247,4554.0
2017-08-21 15:10:00,205.91,205.96,205.66,205.77,11743.0,180.751,180.7949,180.5316,180.6281,11743.0
2017-08-21 15:20:00,205.76,206.05,205.73,206.05,11857.0,180.6193,180.8739,180.593,180.8739,11857.0
2017-08-21 15:30:00,206.0,206.21,206.0,206.14,13461.0,180.83,181.0144,180.83,180.9529,13461.0
2017-08-21 15:40:00,206.18,206.34,206.1,206.3,15842.0,180.988,181.1285,180.9178,181.0934,15842.0
2017-08-21 15:50:00,206.33,206.45,206.21,206.35,96533.0,181.1197,181.225,181.0144,181.1372,96533.0
2017-08-22 09:30:00,207.0,207.9,206.81,207.89,22649.0,181.7078,182.4979,181.541,182.4891,22649.0
2017-08-22 09:40:00,207.84,207.97,207.59,207.73,7320.0,182.4452,182.5593,182.2257,182.3486,7320.0
2017-08-22 09:50:00,207.78,208.12,207.78,207.89,7505.0,182.3925,182.691,182.3925,182.4891,7505.0
2017-08-22 10:00:00,207.87,207.97,207.71,207.97,5671.0,182.4715,182.5593,182.3311,182.5593,5671.0
2017-08-22 10:10:00,207.93,208.0,207.75,208.0,6017.0,182.5242,182.5856,182.3662,182.5856,6017.0
2017-08-22 10:20:00,207.87,208.11,207.7,207.78,3440.0,182.4715,182.6822,182.3223,182.3925,3440.0
2017-08-22 10:30:00,207.76,207.77,207.38,207.49,8725.0,182.375,182.3837,182.0414,182.138,8725.0
2017-08-22 10:40:00,207.54,207.87,207.54,207.72,15137.0,182.1818,182.4715,182.1818,182.3399,15137.0
2017-08-22 10:50:00,207.82,207.85,207.63,207.73,4698.0,182.4276,182.454,182.2608,182.3486,4698.0
2017-08-22 11:00:00,207.75,207.96,207.74,207.9,5370.0,182.3662,182.5505,182.3574,182.4979,5370.0
2017-08-22 11:10:00,207.91,208.01,207.81,207.84,7420.0,182.5066,182.5944,182.4189,182.4452,7420.0
2017-08-22 11:20:00,207.89,208.35,207.88,208.35,7035.0,182.4891,182.8929,182.4803,182.8929,7035.0
2017-08-22 11:30:00,208.26,209.14,208.14,209.14,19186.0,182.8139,183.5864,182.7085,183.5864,19186.0
2017-08-22 11:40:00,209.08,209.39,208.99,208.99,23927.0,183.5337,183.8058,183.4547,183.4547,23927.0
2017-08-22 11:50:00,208.98,209.29,208.95,209.24,14963.0,183.4459,183.718,183.4196,183.6741,14963.0
2017-08-22 12:00:00,209.14,209.35,209.06,209.16,10027.0,183.5864,183.7707,183.5161,183.6039,10027.0
2017-08-22 12:10:00,209.14,209.27,208.99,209.08,8305.0,183.5864,183.7005,183.4547,183.5337,8305.0
2017-08-22 12:20:00,209.11,209.19,209.04,209.04,6716.0,183.56,183.6302,183.4986,183.4986,6716.0
2017-08-22 12:30:00,209.15,209.15,208.79,208.85,12454.0,183.5951,183.5951,183.2791,183.3318,12454.0
2017-08-22 12:40:00,208.8,208.8,208.61,208.79,6222.0,183.2879,183.2879,183.1211,183.2791,6222.0
2017-08-22 12:50:00,208.85,209.03,208.81,209.03,7771.0,183.3318,183.4898,183.2967,183.4898,7771.0
2017-08-22 13:00:00,209.06,209.06,208.81,208.9,7499.0,183.5161,183.5161,183.2967,183.3757,7499.0
2017-08-22 13:10:00,208.84,208.94,208.81,208.86,3858.0,183.323,183.4108,183.2967,183.3406,3858.0
2017-08-22 13:20:00,208.88,209.05,208.88,209.05,5783.0,183.3581,183.5073,183.3581,183.5073,5783.0
2017-08-22 13:30:00,209.02,209.09,208.88,209.09,7681.0,183.481,183.5425,183.3581,183.5425,7681.0
2017-08-22 13:40:00,209.04,209.05,208.82,208.91,7653.0,183.4986,183.5073,183.3055,183.3845,7653.0
2017-08-22 13:50:00,208.94,208.97,208.85,208.94,5978.0,183.4108,183.4371,183.3318,183.4108,5978.0
2017-08-22 14:00:00,208.94,209.14,208.84,208.84,6353.0,183.4108,183.5864,183.323,183.323,6353.0
2017-08-22 14:10:00,208.93,209.16,208.9,209.11,9854.0,183.402,183.6039,183.3757,183.56,9854.0
2017-08-22 14:20:00,209.17,209.6,209.17,209.4,14625.0,183.6127,183.9901,183.6127,183.8146,14625.0
2017-08-22 14:30:00,209.36,209.54,209.34,209.43,7864.0,183.7795,183.9375,183.7619,183.8409,7864.0
2017-08-22 14:40:00,209.43,209.46,208.96,209.05,11442.0,183.8409,183.8673,183.4283,183.5073,11442.0
2017-08-22 14:50:00,209.0,209.0,208.75,208.76,9382.0,183.4635,183.4635,183.244,183.2528,9382.0
2017-08-22 15:00:00,208.8,209.08,208.8,209.08,11003.0,183.2879,183.5337,183.2879,183.5337,11003.0
2017-08-22 15:10:00,209.07,209.11,208.89,208.96,10906.0,183.5249,183.56,183.3669,183.4283,10906.0
2017-08-22 15:20:00,208.99,209.22,208.97,209.2,13141.0,183.4547,183.6566,183.4371,183.639,13141.0
2017-08-22 15:30:00,209.18,209.41,209.12,209.12,17437.0,183.6215,183.8234,183.5688,183.5688,17437.0
2017-08-22 15:40:00,209.15,209.52,209.1,209.47,20694.0,183.5951,183.9199,183.5512,183.876,20694.0
2017-08-22 15:50:00,209.5,209.52,209.17,209.27,38871.0,183.9024,183.9199,183.6127,183.7005,38871.0
2017-08-23 09:30:00,208.32,208.74,206.89,208.58,16787.0,182.8665,183.2352,181.6113,183.0948,16787.0
2017-08-23 09:40:00,208.58,208.84,207.97,208.09,23767.0,183.0948,183.323,182.5593,182.6646,23767.0
2017-08-23 09:50:00,208.07,208.07,207.5,207.82,40382.0,182.6471,182.6471,182.1467,182.4276,40382.0
2017-08-23 10:00:00,207.84,207.84,207.35,207.35,10842.0,182.4452,182.4452,182.0151,182.0151,10842.0
2017-08-23 10:10:00,207.42,207.85,207.35,207.82,11897.0,182.0765,182.454,182.0151,182.4276,11897.0
2017-08-23 10:20:00,207.92,207.95,207.56,207.57,11831.0,182.5154,182.5418,182.1994,182.2082,11831.0
2017-08-23 10:30:00,207.59,207.63,207.25,207.33,9264.0,182.2257,182.2608,181.9273,181.9975,9264.0
2017-08-23 10:40:00,207.37,207.57,207.35,207.51,8567.0,182.0326,182.2082,182.0151,182.1555,8567.0
2017-08-23 10:50:00,207.51,207.52,206.86,206.88,21296.0,182.1555,182.1643,181.5849,181.6025,21296.0
2017-08-23 11:00:00,206.87,206.92,206.23,206.24,18246.0,181.5937,181.6376,181.0319,181.0407,18246.0
2017-08-23 11:10:00,206.33,206.33,206.0,206.24,35824.0,181.1197,181.1197,180.83,181.0407,35824.0
2017-08-23 11:20:00,206.28,206.68,206.24,206.68,11771.0,181.0758,181.4269,181.0407,181.4269,11771.0
2017-08-23 11:30:00,206.68,206.87,206.6,206.68,9350.0,181.4269,181.5937,181.3567,181.4269,9350.0
2017-08-23 11:40:00,206.66,206.81,206.58,206.6,9830.0,181.4094,181.541,181.3391,181.3567,9830.0
2017-08-23 11:50:00,206.59,206.63,206.31,206.56,11399.0,181.3479,181.383,181.1021,181.3216,11399.0
2017-08-23 12:00:00,206.55,206.75,206.54,206.73,8557.0,181.3128,181.4884,181.304,181.4708,8557.0
2017-08-23 12:10:00,206.71,206.89,206.65,206.68,7088.0,181.4533,181.6113,181.4006,181.4269,7088.0
2017-08-23 12:20:00,206.68,206.75,206.3,206.5,8289.0,181.4269,181.4884,181.0934,181.2689,8289.0
2017-08-23 12:30:00,206.58,206.74,206.45,206.69,16526.0,181.3391,181.4796,181.225,181.4357,16526.0
2017-08-23 12:40:00,206.69,206.94,206.58,206.8,5356.0,181.4357,181.6552,181.3391,181.5323,5356.0
2017-08-23 12:50:00,206.8,207.14,206.8,207.04,5752.0,181.5323,181.8307,181.5323,181.7429,5752.0
2017-08-23 13:00:00,207.05,207.06,206.87,206.89,9472.0,181.7517,181.7605,181.5937,181.6113,9472.0
2017-08-23 13:10:00,206.88,207.02,206.61,206.71,5226.0,181.6025,181.7254,181.3655,181.4533,5226.0
2017-08-23 13:20:00,206.51,206.52,206.31,206.37,7420.0,181.2777,181.2865,181.1021,181.1548,7420.0
2017-08-23 13:30:00,206.36,206.49,206.29,206.33,5621.0,181.146,181.2601,181.0846,181.1197,5621.0
2017-08-23 13:40:00,206.25,206.33,206.2,206.31,13998.0,181.0495,181.1197,181.0056,181.1021,13998.0
2017-08-23 13:50:00,206.23,206.36,206.2,206.3,5436.0,181.0319,181.146,181.0056,181.0934,5436.0
2017-08-23 14:00:00,206.3,206.43,206.25,206.4,8680.0,181.0934,181.2075,181.0495,181.1811,8680.0
2017-08-23 14:10:00,206.4,206.76,206.38,206.74,7879.0,181.1811,181.4972,181.1636,181.4796,7879.0
2017-08-23 14:20:00,206.81,206.89,206.53,206.53,3549.0,181.541,181.6113,181.2953,181.2953,3549.0
2017-08-23 14:30:00,206.5,206.84,206.5,206.74,4775.0,181.2689,181.5674,181.2689,181.4796,4775.0
2017-08-23 14:40:00,206.77,206.96,206.76,206.93,4598.0,181.5059,181.6727,181.4972,181.6464,4598.0
2017-08-23 14:50:00,206.94,207.11,206.88,207.0,6280.0,181.6552,181.8044,181.6025,181.7078,6280.0
2017-08-23 15:00:00,207.03,207.26,207.03,207.21,11955.0,181.7342,181.9361,181.7342,181.8922,11955.0
2017-08-23 15:10:00,207.23,207.29,207.12,207.22,13670.0,181.9097,181.9624,181.8132,181.9009,13670.0
2017-08-23 15:20:00,207.21,207.41,207.21,207.37,11597.0,181.8922,182.0677,181.8922,182.0326,11597.0
2017-08-23 15:30:00,207.37,207.44,207.27,207.28,20843.0,182.0326,182.0941,181.9448,181.9536,20843.0
2017-08-23 15:40:00,207.28,207.42,207.24,207.32,23122.0,181.9536,182.0765,181.9185,181.9887,23122.0
2017-08-23 15:50:00,207.34,207.4,207.02,207.03,53645.0,182.0063,182.059,181.7254,181.7342,53645.0
2017-08-24 09:30:00,208.02,208.06,207.41,207.81,14407.0,182.6032,182.6383,182.0677,182.4189,14407.0
2017-08-24 09:40:00,207.76,207.8,207.25,207.61,11326.0,182.375,182.4101,181.9273,182.2433,11326.0
2017-08-24 09:50:00,207.45,207.45,206.63,206.63,13093.0,182.1028,182.1028,181.383,181.383,13093.0
2017-08-24 10:00:00,206.62,206.77,206.12,206.12,15414.0,181.3743,181.5059,180.9353,180.9353,15414.0
2017-08-24 10:10:00,206.12,206.3,205.64,206.16,27608.0,180.9353,181.0934,180.514,180.9705,27608.0
2017-08-24 10:20:00,206.26,207.05,206.18,206.96,9852.0,181.0582,181.7517,180.988,181.6727,9852.0
2017-08-24 10:30:00,206.87,207.03,206.79,206.87,5076.0,181.5937,181.7342,181.5235,181.5937,5076.0
2017-08-24 10:40:00,207.01,207.13,206.55,206.61,9045.0,181.7166,181.8219,181.3128,181.3655,9045.0
2017-08-24 10:50:00,206.58,207.25,206.58,206.83,9304.0,181.3391,181.9273,181.3391,181.5586,9304.0
2017-08-24 11:00:00,206.78,207.16,206.76,206.94,8567.0,181.5147,181.8483,181.4972,181.6552,8567.0
2017-08-24 11:10:00,207.01,207.01,206.19,206.41,8422.0,181.7166,181.7166,180.9968,181.1899,8422.0
2017-08-24 11:20:00,206.31,206.85,206.31,206.52,7429.0,181.1021,181.5762,181.1021,181.2865,7429.0
2017-08-24 11:30:00,206.47,206.7,206.34,206.61,6800.0,181.2426,181.4445,181.1285,181.3655,6800.0
2017-08-24 11:40:00,206.6,207.07,206.6,207.02,11906.0,181.3567,181.7693,181.3567,181.7254,11906.0
2017-08-24 11:50:00,206.97,207.15,206.93,207.13,9123.0,181.6815,181.8395,181.6464,181.8219,9123.0
2017-08-24 12:00:00,207.2,207.43,207.16,207.2,6735.0,181.8834,182.0853,181.8483,181.8834,6735.0
2017-08-24 12:10:00,207.22,207.27,207.05,207.2,2059.0,181.9009,181.9448,181.7517,181.8834,2059.0
2017-08-24 12:20:00,207.12,207.24,206.94,207.12,5307.0,181.8132,181.9185,181.6552,181.8132,5307.0
2017-08-24 12:30:00,207.14,207.29,206.79,206.88,9039.0,181.8307,181.9624,181.5235,181.6025,9039.0
2017-08-24 12:40:00,206.87,206.93,206.75,206.82,3133.0,181.5937,181.6464,181.4884,181.5498,3133.0
2017-08-24 12:50:00,206.85,206.92,206.81,206.89,2774.0,181.5762,181.6376,181.541,181.6113,2774.0
2017-08-24 13:00:00,206.9,207.08,206.89,207.08,3149.0,181.62,181.7781,181.6113,181.7781,3149.0
2017-08-24 13:10:00,207.09,207.61,207.09,207.59,10373.0,181.7868,182.2433,181.7868,182.2257,10373.0
2017-08-24 13:20:00,207.61,207.61,207.37,207.43,5160.0,182.2433,182.2433,182.0326,182.0853,5160.0
2017-08-24 13:30:00,207.42,207.46,207.27,207.43,4196.0,182.0765,182.1116,181.9448,182.0853,4196.0
2017-08-24 13:40:00,207.46,207.52,207.35,207.39,4540.0,182.1116,182.1643,182.0151,182.0502,4540.0
2017-08-24 13:50:00,207.45,207.45,207.25,207.32,5654.0,182.1028,182.1028,181.9273,181.9887,5654.0
2017-08-24 14:00:00,207.3,207.34,207.07,207.17,6499.0,181.9712,182.0063,181.7693,181.8571,6499.0
2017-08-24 14:10:00,207.12,207.22,207.01,207.19,8601.0,181.8132,181.9009,181.7166,181.8746,8601.0
2017-08-24 14:20:00,207.17,207.3,207.12,207.13,5683.0,181.8571,181.9712,181.8132,181.8219,5683.0
2017-08-24 14:30:00,207.11,207.12,206.84,206.95,9063.0,181.8044,181.8132,181.5674,181.6639,9063.0
2017-08-24 14:40:00,206.96,207.03,206.75,206.79,7557.0,181.6727,181.7342,181.4884,181.5235,7557.0
2017-08-24 14:50:00,206.77,207.27,206.67,207.25,8751.0,181.5059,181.9448,181.4181,181.9273,8751.0
2017-08-24 15:00:00,207.2,207.2,206.97,207.02,10060.0,181.8834,181.8834,181.6815,181.7254,10060.0
2017-08-24 15:10:00,207.02,207.29,207.01,207.24,7955.0,181.7254,181.9624,181.7166,181.9185,7955.0
2017-08-24 15:20:00,207.24,207.32,207.07,207.26,14123.0,181.9185,181.9887,181.7693,181.9361,14123.0
2017-08-24 15:30:00,207.22,207.22,206.9,207.01,12675.0,181.9009,181.9009,181.62,181.7166,12675.0
2017-08-24 15:40:00,207.01,207.05,206.52,206.55,19677.0,181.7166,181.7517,181.2865,181.3128,19677.0
2017-08-24 15:50:00,206.56,206.74,206.56,206.67,33934.0,181.3216,181.4796,181.3216,181.4181,33934.0
2017-08-25 09:30:00,207.73,208.4,207.56,207.56,16379.0,182.3486,182.9368,182.1994,182.1994,16379.0
2017-08-25 09:40:00,207.7,207.84,207.43,207.81,12869.0,182.3223,182.4452,182.0853,182.4189,12869.0
2017-08-25 09:50:00,207.74,208.44,207.73,208.16,15401.0,182.3574,182.9719,182.3486,182.7261,15401.0
2017-08-25 10:00:00,208.21,208.42,207.94,208.07,19829.0,182.77,182.9543,182.533,182.6471,19829.0
2017-08-25 10:10:00,208.06,208.36,208.0,208.35,8397.0,182.6383,182.9017,182.5856,182.8929,8397.0
2017-08-25 10:20:00,208.36,208.36,208.05,208.18,3050.0,182.9017,182.9017,182.6295,182.7436,3050.0
2017-08-25 10:30:00,208.19,208.29,207.76,208.09,10885.0,182.7524,182.8402,182.375,182.6646,10885.0
2017-08-25 10:40:00,208.14,208.35,207.71,207.71,4837.0,182.7085,182.8929,182.3311,182.3311,4837.0
2017-08-25 10:50:00,207.54,207.94,207.54,207.94,6670.0,182.1818,182.533,182.1818,182.533,6670.0
2017-08-25 11:00:00,207.86,207.98,207.52,207.84,16422.0,182.4627,182.5681,182.1643,182.4452,16422.0
2017-08-25 11:10:00,207.94,208.05,207.67,207.9,3997.0,182.533,182.6295,182.296,182.4979,3997.0
2017-08-25 11:20:00,207.98,208.09,207.81,207.86,4872.0,182.5681,182.6646,182.4189,182.4627,4872.0
2017-08-25 11:30:00,208.0,208.0,207.19,207.45,29936.0,182.5856,182.5856,181.8746,182.1028,29936.0
2017-08-25 11:40:00,207.55,207.99,207.55,207.78,4901.0,182.1906,182.5769,182.1906,182.3925,4901.0
2017-08-25 11:50:00,207.84,207.84,207.51,207.64,14954.0,182.4452,182.4452,182.1555,182.2696,14954.0
2017-08-25 12:00:00,207.64,208.02,207.63,208.02,5981.0,182.2696,182.6032,182.2608,182.6032,5981.0
2017-08-25 12:10:00,207.94,208.16,207.93,208.09,10001.0,182.533,182.7261,182.5242,182.6646,10001.0
2017-08-25 12:20:00,208.14,208.31,208.12,208.24,13652.0,182.7085,182.8578,182.691,182.7963,13652.0
2017-08-25 12:30:00,208.22,208.41,208.2,208.4,8164.0,182.7788,182.9455,182.7612,182.9368,8164.0
2017-08-25 12:40:00,208.39,208.68,208.39,208.47,11369.0,182.928,183.1826,182.928,182.9982,11369.0
2017-08-25 12:50:00,208.57,208.95,208.53,208.89,14965.0,183.086,183.4196,183.0509,183.3669,14965.0
2017-08-25 13:00:00,208.91,209.01,208.78,208.89,11013.0,183.3845,183.4722,183.2703,183.3669,11013.0
2017-08-25 13:10:00,208.91,208.91,208.76,208.84,5005.0,183.3845,183.3845,183.2528,183.323,5005.0
2017-08-25 13:20:00,208.79,208.91,208.78,208.88,4548.0,183.2791,183.3845,183.2703,183.3581,4548.0
2017-08-25 13:30:00,208.88,208.9,208.68,208.83,6951.0,183.3581,183.3757,183.1826,183.3142,6951.0
2017-08-25 13:40:00,208.88,208.88,208.67,208.69,6915.0,183.3581,183.3581,183.1738,183.1913,6915.0
2017-08-25 13:50:00,208.71,208.9,208.4,208.4,14381.0,183.2089,183.3757,182.9368,182.9368,14381.0
2017-08-25 14:00:00,208.39,208.6,208.38,208.51,4146.0,182.928,183.1123,182.9192,183.0333,4146.0
2017-08-25 14:10:00,208.57,208.75,208.55,208.74,6040.0,183.086,183.244,183.0684,183.2352,6040.0
2017-08-25 14:20:00,208.75,208.78,208.64,208.7,4110.0,183.244,183.2703,183.1474,183.2001,4110.0
2017-08-25 14:30:00,208.68,208.72,208.58,208.66,5302.0,183.1826,183.2177,183.0948,183.165,5302.0
2017-08-25 14:40:00,208.66,208.67,208.5,208.53,5400.0,183.165,183.1738,183.0245,183.0509,5400.0
2017-08-25 14:50:00,208.53,208.56,208.42,208.44,7215.0,183.0509,183.0772,182.9543,182.9719,7215.0
2017-08-25 15:00:00,208.39,208.46,208.26,208.36,8374.0,182.928,182.9894,182.8139,182.9017,8374.0
2017-08-25 15:10:00,208.36,208.53,208.29,208.37,12159.0,182.9017,183.0509,182.8402,182.9104,12159.0
2017-08-25 15:20:00,208.39,208.4,208.29,208.35,6876.0,182.928,182.9368,182.8402,182.8929,6876.0
2017-08-25 15:30:00,208.35,208.35,208.04,208.1,10701.0,182.8929,182.8929,182.6208,182.6734,10701.0
2017-08-25 15:40:00,208.08,208.27,208.06,208.13,15630.0,182.6559,182.8227,182.6383,182.6998,15630.0
2017-08-25 15:50:00,208.14,208.23,207.72,207.75,35442.0,182.7085,182.7875,182.3399,182.3662,35442.0
2017-08-28 09:30:00,208.43,209.24,208.43,209.03,12986.0,182.9631,183.6741,182.9631,183.4898,12986.0
2017-08-28 09:40:00,208.84,209.1,208.67,208.88,9358.0,183.323,183.5512,183.1738,183.3581,9358.0
2017-08-28 09:50:00,208.86,208.89,208.37,208.39,6349.0,183.3406,183.3669,182.9104,182.928,6349.0
2017-08-28 10:00:00,208.36,208.36,208.06,208.31,4940.0,182.9017,182.9017,182.6383,182.8578,4940.0
2017-08-28 10:10:00,208.37,208.83,208.37,208.83,6393.0,182.9104,183.3142,182.9104,183.3142,6393.0
2017-08-28 10:20:00,208.86,208.94,208.25,208.25,6288.0,183.3406,183.4108,182.8051,182.8051,6288.0
2017-08-28 10:30:00,208.25,208.51,208.02,208.35,6368.0,182.8051,183.0333,182.6032,182.8929,6368.0
2017-08-28 10:40:00,208.22,208.22,207.82,207.92,7429.0,182.7788,182.7788,182.4276,182.5154,7429.0
2017-08-28 10:50:00,207.9,208.38,207.86,208.26,6589.0,182.4979,182.9192,182.4627,182.8139,6589.0
2017-08-28 11:00:00,208.29,208.37,208.15,208.23,14037.0,182.8402,182.9104,182.7173,182.7875,14037.0
2017-08-28 11:10:00,208.2,208.45,208.14,208.24,4426.0,182.7612,182.9807,182.7085,182.7963,4426.0
2017-08-28 11:20:00,208.33,208.33,208.14,208.25,7100.0,182.8753,182.8753,182.7085,182.8051,7100.0
2017-08-28 11:30:00,208.25,208.57,208.25,208.56,2115.0,182.8051,183.086,182.8051,183.0772,2115.0
2017-08-28 11:40:00,208.62,208.62,208.44,208.53,6897.0,183.1299,183.1299,182.9719,183.0509,6897.0
2017-08-28 11:50:00,208.63,208.93,208.63,208.84,5898.0,183.1387,183.402,183.1387,183.323,5898.0
2017-08-28 12:00:00,208.8,208.94,208.79,208.83,9698.0,183.2879,183.4108,183.2791,183.3142,9698.0
2017-08-28 12:10:00,208.82,208.88,208.6,208.61,9842.0,183.3055,183.3581,183.1123,183.1211,9842.0
2017-08-28 12:20:00,208.56,208.69,208.36,208.42,12686.0,183.0772,183.1913,182.9017,182.9543,12686.0
2017-08-28 12:30:00,208.34,208.46,208.33,208.33,6231.0,182.8841,182.9894,182.8753,182.8753,6231.0
2017-08-28 12:40:00,208.3,208.35,208.21,208.33,3961.0,182.849,182.8929,182.77,182.8753,3961.0
2017-08-28 12:50:00,208.32,208.55,208.27,208.48,5655.0,182.8665,183.0684,182.8227,183.007,5655.0
2017-08-28 13:00:00,208.61,208.68,208.54,208.65,3606.0,183.1211,183.1826,183.0597,183.1562,3606.0
2017-08-28 13:10:00,208.65,208.75,208.65,208.69,6950.0,183.1562,183.244,183.1562,183.1913,6950.0
2017-08-28 13:20:00,208.72,208.88,208.72,208.78,5744.0,183.2177,183.3581,183.2177,183.2703,5744.0
2017-08-28 13:30:00,208.76,208.8,208.67,208.68,2874.0,183.2528,183.2879,183.1738,183.1826,2874.0
2017-08-28 13:40:00,208.66,208.84,208.66,208.78,2474.0,183.165,183.323,183.165,183.2703,2474.0
2017-08-28 13:50:00,208.76,208.93,208.74,208.93,3488.0,183.2528,183.402,183.2352,183.402,3488.0
2017-08-28 14:00:00,208.95,208.95,208.77,208.89,4630.0,183.4196,183.4196,183.2616,183.3669,4630.0
2017-08-28 14:10:00,208.86,208.95,208.79,208.89,4489.0,183.3406,183.4196,183.2791,183.3669,4489.0
2017-08-28 14:20:00,208.8,208.95,208.78,208.94,2963.0,183.2879,183.4196,183.2703,183.4108,2963.0
2017-08-28 14:30:00,208.92,208.92,208.7,208.78,7888.0,183.3932,183.3932,183.2001,183.2703,7888.0
2017-08-28 14:40:00,208.77,208.86,208.76,208.85,2141.0,183.2616,183.3406,183.2528,183.3318,2141.0
2017-08-28 14:50:00,208.84,208.84,208.75,208.77,6229.0,183.323,183.323,183.244,183.2616,6229.0
2017-08-28 15:00:00,208.78,209.02,208.78,208.9,27456.0,183.2703,183.481,183.2703,183.3757,27456.0
2017-08-28 15:10:00,208.88,208.97,208.85,208.94,13595.0,183.3581,183.4371,183.3318,183.4108,13595.0
2017-08-28 15:20:00,208.96,209.17,208.96,209.13,10363.0,183.4283,183.6127,183.4283,183.5776,10363.0
2017-08-28 15:30:00,209.12,209.14,208.61,208.61,16957.0,183.5688,183.5864,183.1211,183.1211,16957.0
2017-08-28 15:40:00,208.6,208.83,208.6,208.67,13037.0,183.1123,183.3142,183.1123,183.1738,13037.0
2017-08-28 15:50:00,208.7,208.83,208.55,208.79,25972.0,183.2001,183.3142,183.0684,183.2791,25972.0
2017-08-29 09:30:00,207.46,208.17,207.22,207.54,20829.0,182.1116,182.7349,181.9009,182.1818,20829.0
2017-08-29 09:40:00,207.74,207.93,207.69,207.77,14307.0,182.3574,182.5242,182.3135,182.3837,14307.0
2017-08-29 09:50:00,207.81,208.0,207.67,208.0,18213.0,182.4189,182.5856,182.296,182.5856,18213.0
2017-08-29 10:00:00,208.12,208.13,207.79,207.79,17004.0,182.691,182.6998,182.4013,182.4013,17004.0
2017-08-29 10:10:00,207.82,207.94,207.43,207.71,12646.0,182.4276,182.533,182.0853,182.3311,12646.0
2017-08-29 10:20:00,207.82,207.95,207.72,207.84,15872.0,182.4276,182.5418,182.3399,182.4452,15872.0
2017-08-29 10:30:00,207.83,208.1,207.83,208.03,15794.0,182.4364,182.6734,182.4364,182.612,15794.0
2017-08-29 10:40:00,208.03,209.0,208.0,209.0,14650.0,182.612,183.4635,182.5856,183.4635,14650.0
2017-08-29 10:50:00,208.95,209.16,208.84,209.02,6664.0,183.4196,183.6039,183.323,183.481,6664.0
2017-08-29 11:00:00,209.06,209.49,209.02,209.49,4773.0,183.5161,183.8936,183.481,183.8936,4773.0
2017-08-29 11:10:00,209.47,209.54,209.13,209.13,11864.0,183.876,183.9375,183.5776,183.5776,11864.0
2017-08-29 11:20:00,209.18,209.57,209.07,209.36,13392.0,183.6215,183.9638,183.5249,183.7795,13392.0
2017-08-29 11:30:00,209.34,210.36,209.29,210.36,8549.0,183.7619,184.6573,183.718,184.6573,8549.0
2017-08-29 11:40:00,210.28,210.74,210.26,210.36,24817.0,184.5871,184.9909,184.5695,184.6573,24817.0
2017-08-29 11:50:00,210.39,210.85,210.39,210.57,11494.0,184.6836,185.0874,184.6836,184.8416,11494.0
2017-08-29 12:00:00,210.53,210.55,210.26,210.49,13287.0,184.8065,184.8241,184.5695,184.7714,13287.0
2017-08-29 12:10:00,210.41,210.74,210.39,210.53,13827.0,184.7012,184.9909,184.6836,184.8065,13827.0
2017-08-29 12:20:00,210.53,210.61,210.29,210.39,15369.0,184.8065,184.8767,184.5958,184.6836,15369.0
2017-08-29 12:30:00,210.38,210.53,210.23,210.41,7220.0,184.6748,184.8065,184.5432,184.7012,7220.0
2017-08-29 12:40:00,210.46,210.64,210.35,210.55,12179.0,184.7451,184.9031,184.6485,184.8241,12179.0
2017-08-29 12:50:00,210.54,210.57,210.13,210.25,11030.0,184.8153,184.8416,184.4554,184.5607,11030.0
2017-08-29 13:00:00,210.3,210.46,210.3,210.42,3552.0,184.6046,184.7451,184.6046,184.71,3552.0
2017-08-29 13:10:00,210.41,210.44,210.24,210.27,4070.0,184.7012,184.7275,184.5519,184.5783,4070.0
2017-08-29 13:20:00,210.27,210.59,210.02,210.48,12271.0,184.5783,184.8592,184.3588,184.7626,12271.0
2017-08-29 13:30:00,210.46,210.61,210.38,210.51,10102.0,184.7451,184.8767,184.6748,184.789,10102.0
2017-08-29 13:40:00,210.53,210.67,210.5,210.67,5593.0,184.8065,184.9294,184.7802,184.9294,5593.0
2017-08-29 13:50:00,210.65,210.65,210.46,210.59,15225.0,184.9119,184.9119,184.7451,184.8592,15225.0
2017-08-29 14:00:00,210.61,210.95,210.59,210.78,21755.0,184.8767,185.1752,184.8592,185.026,21755.0
2017-08-29 14:10:00,210.71,210.87,210.63,210.74,8654.0,184.9645,185.105,184.8943,184.9909,8654.0
2017-08-29 14:20:00,210.79,210.96,210.77,210.89,8625.0,185.0347,185.184,185.0172,185.1225,8625.0
2017-08-29 14:30:00,210.88,211.38,210.88,211.24,17359.0,185.1138,185.5527,185.1138,185.4298,17359.0
2017-08-29 14:40:00,211.27,211.54,211.26,211.5,15734.0,185.4561,185.6931,185.4473,185.658,15734.0
2017-08-29 14:50:00,211.5,211.6,211.45,211.52,11927.0,185.658,185.7458,185.6141,185.6756,11927.0
2017-08-29 15:00:00,211.51,211.52,211.35,211.42,9680.0,185.6668,185.6756,185.5263,185.5878,9680.0
2017-08-29 15:10:00,211.4,211.41,211.24,211.37,13947.0,185.5702,185.579,185.4298,185.5439,13947.0
2017-08-29 15:20:00,211.4,211.59,211.4,211.51,14842.0,185.5702,185.737,185.5702,185.6668,14842.0
2017-08-29 15:30:00,211.5,211.65,211.34,211.34,24563.0,185.658,185.7897,185.5175,185.5175,24563.0
2017-08-29 15:40:00,211.34,211.46,211.27,211.39,32575.0,185.5175,185.6229,185.4561,185.5614,32575.0
2017-08-29 15:50:00,211.38,211.38,211.16,211.29,65837.0,185.5527,185.5527,185.3595,185.4737,65837.0
2017-08-30 09:30:00,212.18,212.98,211.56,212.89,35249.0,186.2549,186.9572,185.7107,186.8782,35249.0
2017-08-30 09:40:00,212.9,213.53,212.85,213.45,40639.0,186.8869,187.44,186.843,187.3697,40639.0
2017-08-30 09:50:00,213.58,214.0,213.37,213.96,23994.0,187.4839,187.8525,187.2995,187.8174,23994.0
2017-08-30 10:00:00,213.95,214.09,213.29,214.05,30397.0,187.8086,187.9315,187.2293,187.8964,30397.0
2017-08-30 10:10:00,214.01,214.37,213.64,214.08,20846.0,187.8613,188.1773,187.5365,187.9228,20846.0
2017-08-30 10:20:00,214.03,214.34,213.78,214.34,19057.0,187.8789,188.151,187.6594,188.151,19057.0
2017-08-30 10:30:00,214.35,214.35,213.74,213.74,11790.0,188.1598,188.1598,187.6243,187.6243,11790.0
2017-08-30 10:40:00,213.71,213.76,213.28,213.32,31748.0,187.598,187.6419,187.2205,187.2556,31748.0
2017-08-30 10:50:00,213.33,213.5,213.08,213.1,20187.0,187.2644,187.4136,187.0449,187.0625,20187.0
2017-08-30 11:00:00,213.1,213.48,212.98,213.39,19979.0,187.0625,187.3961,186.9572,187.3171,19979.0
2017-08-30 11:10:00,213.38,213.45,213.15,213.15,9642.0,187.3083,187.3697,187.1064,187.1064,9642.0
2017-08-30 11:20:00,213.14,213.14,212.8,212.96,10540.0,187.0976,187.0976,186.7992,186.9396,10540.0
2017-08-30 11:30:00,212.96,213.39,212.89,213.34,9593.0,186.9396,187.3171,186.8782,187.2732,9593.0
2017-08-30 11:40:00,213.38,213.65,213.33,213.36,10672.0,187.3083,187.5453,187.2644,187.2907,10672.0
2017-08-30 11:50:00,213.33,213.48,213.24,213.36,7604.0,187.2644,187.3961,187.1854,187.2907,7604.0
2017-08-30 12:00:00,213.35,213.6,213.26,213.57,8415.0,187.282,187.5014,187.203,187.4751,8415.0
2017-08-30 12:10:00,213.5,213.5,213.25,213.38,10117.0,187.4136,187.4136,187.1942,187.3083,10117.0
2017-08-30 12:20:00,213.37,213.37,213.21,213.21,4570.0,187.2995,187.2995,187.1591,187.1591,4570.0
2017-08-30 12:30:00,213.21,213.45,213.17,213.43,6880.0,187.1591,187.3697,187.1239,187.3522,6880.0
2017-08-30 12:40:00,213.42,213.62,213.4,213.62,5761.0,187.3434,187.519,187.3258,187.519,5761.0
2017-08-30 12:50:00,213.61,213.61,213.43,213.51,6501.0,187.5102,187.5102,187.3522,187.4224,6501.0
2017-08-30 13:00:00,213.5,213.71,213.5,213.56,13292.0,187.4136,187.598,187.4136,187.4663,13292.0
2017-08-30 13:10:00,213.62,213.66,213.48,213.55,5756.0,187.519,187.5541,187.3961,187.4575,5756.0
2017-08-30 13:20:00,213.55,213.92,213.55,213.92,11727.0,187.4575,187.7823,187.4575,187.7823,11727.0
2017-08-30 13:30:00,213.92,213.92,213.67,213.74,11694.0,187.7823,187.7823,187.5629,187.6243,11694.0
2017-08-30 13:40:00,213.73,213.8,213.68,213.76,15630.0,187.6155,187.677,187.5716,187.6419,15630.0
2017-08-30 13:50:00,213.77,214.08,213.76,214.08,13301.0,187.6506,187.9228,187.6419,187.9228,13301.0
2017-08-30 14:00:00,214.03,214.12,213.99,214.03,10015.0,187.8789,187.9579,187.8438,187.8789,10015.0
2017-08-30 14:10:00,214.08,214.09,213.87,213.98,8705.0,187.9228,187.9315,187.7384,187.835,8705.0
2017-08-30 14:20:00,213.96,214.22,213.96,214.17,8999.0,187.8174,188.0457,187.8174,188.0018,8999.0
2017-08-30 14:30:00,214.15,214.41,214.15,214.35,15484.0,187.9842,188.2124,187.9842,188.1598,15484.0
2017-08-30 14:40:00,214.36,214.41,214.1,214.24,13000.0,188.1685,188.2124,187.9403,188.0632,13000.0
2017-08-30 14:50:00,214.2,214.33,214.06,214.29,12949.0,188.0281,188.1422,187.9052,188.1071,12949.0
2017-08-30 15:00:00,214.3,214.41,214.18,214.32,16910.0,188.1159,188.2124,188.0105,188.1334,16910.0
2017-08-30 15:10:00,214.31,214.42,214.24,214.32,24110.0,188.1247,188.2212,188.0632,188.1334,24110.0
2017-08-30 15:20:00,214.32,214.38,214.28,214.38,20765.0,188.1334,188.1861,188.0983,188.1861,20765.0
2017-08-30 15:30:00,214.37,214.49,213.91,213.91,32520.0,188.1773,188.2827,187.7735,187.7735,32520.0
2017-08-30 15:40:00,213.92,213.93,213.36,213.69,44700.0,187.7823,187.7911,187.2907,187.5804,44700.0
2017-08-30 15:50:00,213.68,213.82,213.59,213.78,62639.0,187.5716,187.6945,187.4926,187.6594,62639.0
2017-08-31 09:30:00,214.75,215.0,213.64,214.67,40590.0,188.5109,188.7304,187.5365,188.4407,40590.0
2017-08-31 09:40:00,214.64,214.87,214.42,214.73,19149.0,188.4143,188.6162,188.2212,188.4933,19149.0
2017-08-31 09:50:00,214.81,215.13,214.6,215.06,18372.0,188.5636,188.8445,188.3792,188.783,18372.0
2017-08-31 10:00:00,215.0,215.14,214.74,214.83,12913.0,188.7304,188.8532,188.5021,188.5811,12913.0
2017-08-31 10:10:00,214.93,215.02,214.44,214.57,14193.0,188.6689,188.7479,188.2388,188.3529,14193.0
2017-08-31 10:20:00,214.59,215.15,214.59,214.61,15142.0,188.3704,188.862,188.3704,188.388,15142.0
2017-08-31 10:30:00,214.62,214.76,213.98,214.07,22560.0,188.3968,188.5197,187.835,187.914,22560.0
2017-08-31 10:40:00,214.01,214.01,213.64,213.66,27742.0,187.8613,187.8613,187.5365,187.5541,27742.0
2017-08-31 10:50:00,213.77,213.94,213.57,213.62,12152.0,187.6506,187.7999,187.4751,187.519,12152.0
2017-08-31 11:00:00,213.6,213.76,213.56,213.61,15250.0,187.5014,187.6419,187.4663,187.5102,15250.0
2017-08-31 11:10:00,213.53,213.78,213.43,213.44,21037.0,187.44,187.6594,187.3522,187.361,21037.0
2017-08-31 11:20:00,213.44,213.72,213.38,213.68,23542.0,187.361,187.6067,187.3083,187.5716,23542.0
2017-08-31 11:30:00,213.75,213.93,213.68,213.74,15145.0,187.6331,187.7911,187.5716,187.6243,15145.0
2017-08-31 11:40:00,213.8,213.88,213.6,213.81,9330.0,187.677,187.7472,187.5014,187.6858,9330.0
2017-08-31 11:50:00,213.74,213.81,213.37,213.66,12154.0,187.6243,187.6858,187.2995,187.5541,12154.0
2017-08-31 12:00:00,213.73,214.17,213.73,214.05,26049.0,187.6155,188.0018,187.6155,187.8964,26049.0
2017-08-31 12:10:00,214.07,214.07,213.9,214.04,8828.0,187.914,187.914,187.7648,187.8876,8828.0
2017-08-31 12:20:00,214.04,214.32,214.04,214.12,12592.0,187.8876,188.1334,187.8876,187.9579,12592.0
2017-08-31 12:30:00,214.14,214.33,213.91,214.33,14415.0,187.9754,188.1422,187.7735,188.1422,14415.0
2017-08-31 12:40:00,214.34,214.52,213.98,213.98,9462.0,188.151,188.309,187.835,187.835,9462.0
2017-08-31 12:50:00,214.01,214.19,213.85,213.86,16155.0,187.8613,188.0193,187.7209,187.7296,16155.0
2017-08-31 13:00:00,213.84,214.03,213.75,213.96,4200.0,187.7121,187.8789,187.6331,187.8174,4200.0
2017-08-31 13:10:00,214.0,214.12,213.91,214.03,3300.0,187.8525,187.9579,187.7735,187.8789,3300.0
2017-08-31 13:20:00,214.13,214.22,213.99,214.2,6919.0,187.9667,188.0457,187.8438,188.0281,6919.0
2017-08-31 13:30:00,214.19,214.21,214.02,214.03,7568.0,188.0193,188.0369,187.8701,187.8789,7568.0
2017-08-31 13:40:00,214.03,214.04,213.87,213.87,5308.0,187.8789,187.8876,187.7384,187.7384,5308.0
2017-08-31 13:50:00,213.86,213.93,213.81,213.89,4692.0,187.7296,187.7911,187.6858,187.756,4692.0
2017-08-31 14:00:00,213.94,213.97,213.85,213.85,3889.0,187.7999,187.8262,187.7209,187.7209,3889.0
2017-08-31 14:10:00,213.86,214.04,213.85,213.99,5656.0,187.7296,187.8876,187.7209,187.8438,5656.0
2017-08-31 14:20:00,213.99,214.2,213.9,214.19,7424.0,187.8438,188.0281,187.7648,188.0193,7424.0
2017-08-31 14:30:00,214.14,214.28,214.14,214.25,5163.0,187.9754,188.0983,187.9754,188.072,5163.0
2017-08-31 14:40:00,214.23,214.51,214.15,214.48,15072.0,188.0544,188.3002,187.9842,188.2739,15072.0
2017-08-31 14:50:00,214.45,214.62,214.39,214.59,13418.0,188.2476,188.3968,188.1949,188.3704,13418.0
2017-08-31 15:00:00,214.6,214.6,214.44,214.45,12393.0,188.3792,188.3792,188.2388,188.2476,12393.0
2017-08-31 15:10:00,214.47,214.53,214.42,214.53,6609.0,188.2651,188.3178,188.2212,188.3178,6609.0
2017-08-31 15:20:00,214.56,214.73,214.55,214.72,14585.0,188.3441,188.4933,188.3353,188.4846,14585.0
2017-08-31 15:30:00,214.7,215.04,214.69,214.97,23573.0,188.467,188.7655,188.4582,188.704,23573.0
2017-08-31 15:40:00,214.98,215.0,214.56,214.57,30692.0,188.7128,188.7304,188.3441,188.3529,30692.0
2017-08-31 15:50:00,214.58,214.62,214.15,214.37,95688.0,188.3617,188.3968,187.9842,188.1773,95688.0
2017-09-01 09:30:00,215.12,215.4,214.5,215.4,24527.0,188.8357,189.0815,188.2914,189.0815,24527.0
2017-09-01 09:40:00,215.44,216.35,215.35,216.27,19757.0,189.1166,189.9154,189.0376,189.8452,19757.0
2017-09-01 09:50:00,216.24,216.3,215.24,215.91,22556.0,189.8188,189.8715,188.941,189.5292,22556.0
2017-09-01 10:00:00,215.94,216.02,215.33,215.47,16040.0,189.5555,189.6257,189.02,189.1429,16040.0
2017-09-01 10:10:00,215.47,215.74,215.39,215.64,19562.0,189.1429,189.3799,189.0727,189.2922,19562.0
2017-09-01 10:20:00,215.7,215.71,215.39,215.66,19749.0,189.3448,189.3536,189.0727,189.3097,19749.0
2017-09-01 10:30:00,215.67,215.9,215.67,215.7,12614.0,189.3185,189.5204,189.3185,189.3448,12614.0
2017-09-01 10:40:00,215.77,215.81,215.36,215.68,13655.0,189.4063,189.4414,189.0464,189.3273,13655.0
2017-09-01 10:50:00,215.77,215.95,215.77,215.89,10531.0,189.4063,189.5643,189.4063,189.5116,10531.0
2017-09-01 11:00:00,215.86,216.12,215.79,216.03,12573.0,189.4853,189.7135,189.4238,189.6345,12573.0
2017-09-01 11:10:00,216.07,216.18,215.99,216.03,13162.0,189.6696,189.7662,189.5994,189.6345,13162.0
2017-09-01 11:20:00,216.02,216.13,215.99,215.99,8279.0,189.6257,189.7223,189.5994,189.5994,8279.0
2017-09-01 11:30:00,215.98,215.98,215.73,215.84,19110.0,189.5906,189.5906,189.3712,189.4677,19110.0
2017-09-01 11:40:00,215.85,216.09,215.85,215.95,7016.0,189.4765,189.6872,189.4765,189.5643,7016.0
2017-09-01 11:50:00,215.89,216.02,215.88,215.97,5767.0,189.5116,189.6257,189.5028,189.5818,5767.0
2017-09-01 12:00:00,215.99,216.41,215.99,216.41,8315.0,189.5994,189.9681,189.5994,189.9681,8315.0
2017-09-01 12:10:00,216.41,216.51,216.33,216.51,9633.0,189.9681,190.0559,189.8978,190.0559,9633.0
2017-09-01 12:20:00,216.51,216.53,216.27,216.27,7822.0,190.0559,190.0734,189.8452,189.8452,7822.0
2017-09-01 12:30:00,216.27,216.43,216.21,216.43,8223.0,189.8452,189.9856,189.7925,189.9856,8223.0
2017-09-01 12:40:00,216.39,216.71,216.38,216.58,16540.0,189.9505,190.2314,189.9417,190.1173,16540.0
2017-09-01 12:50:00,216.56,216.66,216.52,216.57,11500.0,190.0997,190.1875,190.0646,190.1085,11500.0
2017-09-01 13:00:00,216.63,216.71,216.57,216.59,8026.0,190.1612,190.2314,190.1085,190.1261,8026.0
2017-09-01 13:10:00,216.62,216.62,216.36,216.37,5743.0,190.1524,190.1524,189.9242,189.933,5743.0
2017-09-01 13:20:00,216.34,216.37,216.12,216.24,13098.0,189.9066,189.933,189.7135,189.8188,13098.0
2017-09-01 13:30:00,216.24,216.52,216.22,216.48,9325.0,189.8188,190.0646,189.8013,190.0295,9325.0
2017-09-01 13:40:00,216.45,216.46,216.21,216.3,5802.0,190.0032,190.012,189.7925,189.8715,5802.0
2017-09-01 13:50:00,216.26,216.3,215.88,215.9,8746.0,189.8364,189.8715,189.5028,189.5204,8746.0
2017-09-01 14:00:00,215.94,216.25,215.9,216.25,5921.0,189.5555,189.8276,189.5204,189.8276,5921.0
2017-09-01 14:10:00,216.26,216.3,216.16,216.22,6991.0,189.8364,189.8715,189.7486,189.8013,6991.0
2017-09-01 14:20:00,216.19,216.31,216.17,216.25,5556.0,189.775,189.8803,189.7574,189.8276,5556.0
2017-09-01 14:30:00,216.28,216.28,216.01,216.04,9276.0,189.854,189.854,189.6169,189.6433,9276.0
2017-09-01 14:40:00,216.0,216.1,216.0,216.07,6416.0,189.6082,189.6959,189.6082,189.6696,6416.0
2017-09-01 14:50:00,216.02,216.14,215.96,215.97,6950.0,189.6257,189.7311,189.5731,189.5818,6950.0
2017-09-01 15:00:00,215.99,216.18,215.95,215.97,12069.0,189.5994,189.7662,189.5643,189.5818,12069.0
2017-09-01 15:10:00,215.97,215.97,215.72,215.77,10630.0,189.5818,189.5818,189.3624,189.4063,10630.0
2017-09-01 15:20:00,215.77,215.85,215.74,215.83,9470.0,189.4063,189.4765,189.3799,189.4589,9470.0
2017-09-01 15:30:00,215.82,215.82,215.61,215.76,19603.0,189.4502,189.4502,189.2658,189.3975,19603.0
2017-09-01 15:40:00,215.75,215.75,215.61,215.63,25657.0,189.3887,189.3887,189.2658,189.2834,25657.0
2017-09-01 15:50:00,215.62,215.68,215.02,215.07,90300.0,189.2746,189.3273,188.7479,188.7918,90300.0
2017-09-05 09:30:00,214.2,214.9,214.0,214.48,21981.0,188.0281,188.6426,187.8525,188.2739,21981.0
2017-09-05 09:40:00,214.44,214.92,214.35,214.35,15583.0,188.2388,188.6601,188.1598,188.1598,15583.0
2017-09-05 09:50:00,214.43,214.43,214.06,214.18,16527.0,188.23,188.23,187.9052,188.0105,16527.0
2017-09-05 10:00:00,214.26,214.48,214.11,214.27,8205.0,188.0808,188.2739,187.9491,188.0895,8205.0
2017-09-05 10:10:00,214.23,214.42,214.0,214.23,14873.0,188.0544,188.2212,187.8525,188.0544,14873.0
2017-09-05 10:20:00,214.24,214.25,213.51,213.93,13755.0,188.0632,188.072,187.4224,187.7911,13755.0
2017-09-05 10:30:00,213.76,213.97,213.6,213.76,5473.0,187.6419,187.8262,187.5014,187.6419,5473.0
2017-09-05 10:40:00,213.7,213.72,213.39,213.63,22846.0,187.5892,187.6067,187.3171,187.5277,22846.0
2017-09-05 10:50:00,213.51,213.63,213.15,213.49,12508.0,187.4224,187.5277,187.1064,187.4048,12508.0
2017-09-05 11:00:00,213.67,213.94,213.5,213.87,13255.0,187.5629,187.7999,187.4136,187.7384,13255.0
2017-09-05 11:10:00,213.8,214.04,213.57,213.82,25541.0,187.677,187.8876,187.4751,187.6945,25541.0
2017-09-05 11:20:00,213.78,213.98,213.37,213.95,16067.0,187.6594,187.835,187.2995,187.8086,16067.0
2017-09-05 11:30:00,213.85,214.41,213.76,214.05,10464.0,187.7209,188.2124,187.6419,187.8964,10464.0
2017-09-05 11:40:00,214.07,214.09,213.68,213.83,6164.0,187.914,187.9315,187.5716,187.7033,6164.0
2017-09-05 11:50:00,213.93,214.09,213.82,214.01,9749.0,187.7911,187.9315,187.6945,187.8613,9749.0
2017-09-05 12:00:00,214.0,214.01,213.07,213.22,15571.0,187.8525,187.8613,187.0362,187.1678,15571.0
2017-09-05 12:10:00,213.12,213.28,212.9,213.15,12262.0,187.0801,187.2205,186.8869,187.1064,12262.0
2017-09-05 12:20:00,213.19,213.56,213.19,213.32,25992.0,187.1415,187.4663,187.1415,187.2556,25992.0
2017-09-05 12:30:00,213.35,213.54,213.06,213.33,14786.0,187.282,187.4487,187.0274,187.2644,14786.0
2017-09-05 12:40:00,213.28,213.39,212.95,212.96,11829.0,187.2205,187.3171,186.9308,186.9396,11829.0
2017-09-05 12:50:00,213.06,213.31,212.97,213.19,7155.0,187.0274,187.2468,186.9484,187.1415,7155.0
2017-09-05 13:00:00,213.16,213.16,212.4,212.63,21505.0,187.1152,187.1152,186.448,186.6499,21505.0
2017-09-05 13:10:00,212.6,213.05,212.49,212.93,10622.0,186.6236,187.0186,186.527,186.9133,10622.0
2017-09-05 13:20:00,213.02,213.24,212.97,212.99,8279.0,186.9923,187.1854,186.9484,186.9659,8279.0
2017-09-05 13:30:00,213.11,213.54,213.02,213.43,13932.0,187.0713,187.4487,186.9923,187.3522,13932.0
2017-09-05 13:40:00,213.39,213.67,213.38,213.47,11684.0,187.3171,187.5629,187.3083,187.3873,11684.0
2017-09-05 13:50:00,213.42,213.76,213.35,213.72,5386.0,187.3434,187.6419,187.282,187.6067,5386.0
2017-09-05 14:00:00,213.58,213.84,213.58,213.71,9021.0,187.4839,187.7121,187.4839,187.598,9021.0
2017-09-05 14:10:00,213.74,213.86,213.62,213.84,19665.0,187.6243,187.7296,187.519,187.7121,19665.0
2017-09-05 14:20:00,213.83,214.08,213.68,214.02,15533.0,187.7033,187.9228,187.5716,187.8701,15533.0
2017-09-05 14:30:00,213.98,214.16,213.86,213.99,5850.0,187.835,187.993,187.7296,187.8438,5850.0
2017-09-05 14:40:00,213.93,213.93,213.53,213.59,9536.0,187.7911,187.7911,187.44,187.4926,9536.0
2017-09-05 14:50:00,213.55,213.62,213.45,213.61,9714.0,187.4575,187.519,187.3697,187.5102,9714.0
2017-09-05 15:00:00,213.54,213.73,213.13,213.2,8305.0,187.4487,187.6155,187.0888,187.1503,8305.0
2017-09-05 15:10:00,213.29,213.34,213.14,213.23,5895.0,187.2293,187.2732,187.0976,187.1766,5895.0
2017-09-05 15:20:00,213.18,213.71,213.12,213.71,10494.0,187.1327,187.598,187.0801,187.598,10494.0
2017-09-05 15:30:00,213.73,213.79,213.35,213.44,17672.0,187.6155,187.6682,187.282,187.361,17672.0
2017-09-05 15:40:00,213.4,213.4,213.06,213.17,23227.0,187.3258,187.3258,187.0274,187.1239,23227.0
2017-09-05 15:50:00,213.17,213.38,213.03,213.26,64978.0,187.1239,187.3083,187.0011,187.203,64978.0
2017-09-06 09:30:00,214.0,214.73,213.34,213.84,27329.0,187.8525,188.4933,187.2732,187.7121,27329.0
2017-09-06 09:40:00,213.84,214.18,213.7,214.01,11912.0,187.7121,188.0105,187.5892,187.8613,11912.0
2017-09-06 09:50:00,214.05,214.24,213.89,214.04,16604.0,187.8964,188.0632,187.756,187.8876,16604.0
2017-09-06 10:00:00,214.09,214.28,213.92,214.23,15907.0,187.9315,188.0983,187.7823,188.0544,15907.0
2017-09-06 10:10:00,214.28,214.28,213.83,213.83,23076.0,188.0983,188.0983,187.7033,187.7033,23076.0
2017-09-06 10:20:00,213.82,214.06,213.58,213.8,19232.0,187.6945,187.9052,187.4839,187.677,19232.0
2017-09-06 10:30:00,213.81,214.01,213.28,213.56,14335.0,187.6858,187.8613,187.2205,187.4663,14335.0
2017-09-06 10:40:00,213.47,213.75,213.26,213.5,8791.0,187.3873,187.6331,187.203,187.4136,8791.0
2017-09-06 10:50:00,213.54,213.59,213.36,213.52,10672.0,187.4487,187.4926,187.2907,187.4312,10672.0
2017-09-06 11:00:00,213.51,213.64,213.26,213.34,15603.0,187.4224,187.5365,187.203,187.2732,15603.0
2017-09-06 11:10:00,213.31,213.43,213.14,213.35,15105.0,187.2468,187.3522,187.0976,187.282,15105.0
2017-09-06 11:20:00,213.38,213.43,213.2,213.23,5580.0,187.3083,187.3522,187.1503,187.1766,5580.0
2017-09-06 11:30:00,213.22,213.36,213.17,213.22,11922.0,187.1678,187.2907,187.1239,187.1678,11922.0
2017-09-06 11:40:00,213.21,213.27,213.07,213.24,10103.0,187.1591,187.2117,187.0362,187.1854,10103.0
2017-09-06 11:50:00,213.21,213.37,213.18,213.33,14479.0,187.1591,187.2995,187.1327,187.2644,14479.0
2017-09-06 12:00:00,213.31,213.34,213.2,213.26,9451.0,187.2468,187.2732,187.1503,187.203,9451.0
2017-09-06 12:10:00,213.2,213.37,213.17,213.36,5121.0,187.1503,187.2995,187.1239,187.2907,5121.0
2017-09-06 12:20:00,213.3,213.3,213.15,213.17,3409.0,187.2381,187.2381,187.1064,187.1239,3409.0
2017-09-06 12:30:00,213.2,213.34,213.11,213.26,15070.0,187.1503,187.2732,187.0713,187.203,15070.0
2017-09-06 12:40:00,213.21,213.41,213.18,213.18,20455.0,187.1591,187.3346,187.1327,187.1327,20455.0
2017-09-06 12:50:00,213.19,213.2,213.08,213.09,11980.0,187.1415,187.1503,187.0449,187.0537,11980.0
2017-09-06 13:00:00,213.14,213.29,213.03,213.07,7506.0,187.0976,187.2293,187.0011,187.0362,7506.0
2017-09-06 13:10:00,213.06,213.08,212.81,212.81,8539.0,187.0274,187.0449,186.8079,186.8079,8539.0
2017-09-06 13:20:00,212.83,212.85,212.74,212.78,3741.0,186.8255,186.843,186.7465,186.7816,3741.0
2017-09-06 13:30:00,212.76,213.13,212.76,213.08,6903.0,186.764,187.0888,186.764,187.0449,6903.0
2017-09-06 13:40:00,213.11,213.13,213.0,213.12,4979.0,187.0713,187.0888,186.9747,187.0801,4979.0
2017-09-06 13:50:00,213.16,213.26,212.97,213.06,4866.0,187.1152,187.203,186.9484,187.0274,4866.0
2017-09-06 14:00:00,213.04,213.28,213.04,213.14,8400.0,187.0098,187.2205,187.0098,187.0976,8400.0
2017-09-06 14:10:00,213.23,213.37,213.22,213.23,12175.0,187.1766,187.2995,187.1678,187.1766,12175.0
2017-09-06 14:20:00,213.2,213.41,213.12,213.3,13093.0,187.1503,187.3346,187.0801,187.2381,13093.0
2017-09-06 14:30:00,213.22,213.37,213.19,213.25,12312.0,187.1678,187.2995,187.1415,187.1942,12312.0
2017-09-06 14:40:00,213.28,213.29,212.83,212.83,14572.0,187.2205,187.2293,186.8255,186.8255,14572.0
2017-09-06 14:50:00,212.77,212.88,212.74,212.74,5433.0,186.7728,186.8694,186.7465,186.7465,5433.0
2017-09-06 15:00:00,212.81,213.03,212.65,212.92,12205.0,186.8079,187.0011,186.6675,186.9045,12205.0
2017-09-06 15:10:00,212.91,212.96,212.57,212.66,27183.0,186.8957,186.9396,186.5973,186.6763,27183.0
2017-09-06 15:20:00,212.68,212.82,212.61,212.64,16719.0,186.6938,186.8167,186.6324,186.6587,16719.0
2017-09-06 15:30:00,212.67,212.67,212.46,212.61,27450.0,186.685,186.685,186.5007,186.6324,27450.0
2017-09-06 15:40:00,212.62,212.75,212.36,212.38,45600.0,186.6411,186.7553,186.4129,186.4305,45600.0
2017-09-06 15:50:00,212.32,212.4,211.99,212.08,124352.0,186.3778,186.448,186.0881,186.1671,124352.0
2017-09-07 09:30:00,212.7,213.24,212.7,212.97,14700.0,186.7114,187.1854,186.7114,186.9484,14700.0
2017-09-07 09:40:00,213.16,213.66,212.87,213.04,15154.0,187.1152,187.5541,186.8606,187.0098,15154.0
2017-09-07 09:50:00,212.92,213.39,212.46,213.09,27715.0,186.9045,187.3171,186.5007,187.0537,27715.0
2017-09-07 10:00:00,213.14,213.29,212.44,212.55,14572.0,187.0976,187.2293,186.4831,186.5797,14572.0
2017-09-07 10:10:00,212.48,212.71,212.14,212.2,31973.0,186.5183,186.7202,186.2198,186.2725,31973.0
2017-09-07 10:20:00,212.3,212.41,212.11,212.25,18031.0,186.3602,186.4568,186.1935,186.3164,18031.0
2017-09-07 10:30:00,212.45,212.66,212.2,212.22,32822.0,186.4919,186.6763,186.2725,186.29,32822.0
2017-09-07 10:40:00,212.22,213.65,212.14,213.2,16101.0,186.29,187.5453,186.2198,187.1503,16101.0
2017-09-07 10:50:00,213.31,213.46,213.06,213.38,9864.0,187.2468,187.3785,187.0274,187.3083,9864.0
2017-09-07 11:00:00,213.42,213.5,213.03,213.14,10790.0,187.3434,187.4136,187.0011,187.0976,10790.0
2017-09-07 11:10:00,213.12,213.21,212.91,213.05,6455.0,187.0801,187.1591,186.8957,187.0186,6455.0
2017-09-07 11:20:00,213.1,213.1,212.65,212.65,9743.0,187.0625,187.0625,186.6675,186.6675,9743.0
2017-09-07 11:30:00,212.59,213.02,212.51,213.01,7853.0,186.6148,186.9923,186.5446,186.9835,7853.0
2017-09-07 11:40:00,213.02,213.05,212.75,212.81,8803.0,186.9923,187.0186,186.7553,186.8079,8803.0
2017-09-07 11:50:00,212.82,213.12,212.74,212.74,9786.0,186.8167,187.0801,186.7465,186.7465,9786.0
2017-09-07 12:00:00,212.84,212.91,212.73,212.83,4215.0,186.8343,186.8957,186.7377,186.8255,4215.0
2017-09-07 12:10:00,212.87,213.16,212.87,213.1,11913.0,186.8606,187.1152,186.8606,187.0625,11913.0
2017-09-07 12:20:00,213.05,213.05,212.49,212.62,20960.0,187.0186,187.0186,186.527,186.6411,20960.0
2017-09-07 12:30:00,212.72,212.82,212.57,212.71,9809.0,186.7289,186.8167,186.5973,186.7202,9809.0
2017-09-07 12:40:00,212.72,212.87,212.65,212.75,7199.0,186.7289,186.8606,186.6675,186.7553,7199.0
2017-09-07 12:50:00,212.75,212.75,212.45,212.61,12961.0,186.7553,186.7553,186.4919,186.6324,12961.0
2017-09-07 13:00:00,212.57,212.89,212.57,212.85,10969.0,186.5973,186.8782,186.5973,186.843,10969.0
2017-09-07 13:10:00,212.88,213.15,212.86,213.11,8147.0,186.8694,187.1064,186.8518,187.0713,8147.0
2017-09-07 13:20:00,213.11,213.11,212.83,212.99,9320.0,187.0713,187.0713,186.8255,186.9659,9320.0
2017-09-07 13:30:00,212.99,213.0,212.8,212.8,6145.0,186.9659,186.9747,186.7992,186.7992,6145.0
2017-09-07 13:40:00,212.76,213.15,212.74,213.07,6776.0,186.764,187.1064,186.7465,187.0362,6776.0
2017-09-07 13:50:00,213.1,213.24,212.99,213.24,7937.0,187.0625,187.1854,186.9659,187.1854,7937.0
2017-09-07 14:00:00,213.42,213.42,213.03,213.15,8318.0,187.3434,187.3434,187.0011,187.1064,8318.0
2017-09-07 14:10:00,213.12,213.29,213.1,213.29,7985.0,187.0801,187.2293,187.0625,187.2293,7985.0
2017-09-07 14:20:00,213.27,213.4,213.23,213.37,6343.0,187.2117,187.3258,187.1766,187.2995,6343.0
2017-09-07 14:30:00,213.39,213.4,213.25,213.33,10893.0,187.3171,187.3258,187.1942,187.2644,10893.0
2017-09-07 14:40:00,213.32,213.5,213.19,213.45,11310.0,187.2556,187.4136,187.1415,187.3697,11310.0
2017-09-07 14:50:00,213.43,213.75,213.37,213.63,14704.0,187.3522,187.6331,187.2995,187.5277,14704.0
2017-09-07 15:00:00,213.63,213.64,213.45,213.51,7013.0,187.5277,187.5365,187.3697,187.4224,7013.0
2017-09-07 15:10:00,213.54,213.64,213.5,213.57,10727.0,187.4487,187.5365,187.4136,187.4751,10727.0
2017-09-07 15:20:00,213.58,213.72,213.42,213.72,16128.0,187.4839,187.6067,187.3434,187.6067,16128.0
2017-09-07 15:30:00,213.71,213.77,213.55,213.75,15772.0,187.598,187.6506,187.4575,187.6331,15772.0
2017-09-07 15:40:00,213.79,214.0,213.78,213.96,33357.0,187.6682,187.8525,187.6594,187.8174,33357.0
2017-09-07 15:50:00,213.94,213.94,213.56,213.67,64637.0,187.7999,187.7999,187.4663,187.5629,64637.0
2017-09-08 09:30:00,212.69,212.69,209.67,210.53,108506.0,187.1461,187.1461,184.4888,185.2455,108506.0
2017-09-08 09:40:00,210.87,211.17,210.1,210.65,26867.0,185.5447,185.8087,184.8672,185.3511,26867.0
2017-09-08 09:50:00,210.8,211.49,210.52,211.16,26677.0,185.4831,186.0902,185.2367,185.7999,26677.0
2017-09-08 10:00:00,211.27,211.36,210.69,211.14,24542.0,185.8967,185.9758,185.3863,185.7823,24542.0
2017-09-08 10:10:00,211.13,211.2,210.23,210.24,26020.0,185.7735,185.8351,184.9816,184.9904,26020.0
2017-09-08 10:20:00,210.33,210.79,210.21,210.24,37229.0,185.0695,185.4743,184.964,184.9904,37229.0
2017-09-08 10:30:00,210.25,210.9,210.1,210.63,42047.0,184.9992,185.5711,184.8672,185.3335,42047.0
2017-09-08 10:40:00,210.69,211.21,210.6,211.11,46269.0,185.3863,185.8439,185.3071,185.7559,46269.0
2017-09-08 10:50:00,211.12,211.64,211.0,211.52,39116.0,185.7647,186.2222,185.6591,186.1166,39116.0
2017-09-08 11:00:00,211.59,212.04,211.51,212.04,17325.0,186.1782,186.5742,186.1078,186.5742,17325.0
2017-09-08 11:10:00,211.98,211.98,211.27,211.27,18979.0,186.5214,186.5214,185.8967,185.8967,18979.0
2017-09-08 11:20:00,211.26,211.76,211.26,211.51,18816.0,185.8879,186.3278,185.8879,186.1078,18816.0
2017-09-08 11:30:00,211.51,211.65,211.46,211.5,21430.0,186.1078,186.231,186.0638,186.099,21430.0
2017-09-08 11:40:00,211.56,211.58,211.21,211.33,40403.0,186.1518,186.1694,185.8439,185.9494,40403.0
2017-09-08 11:50:00,211.29,211.77,210.82,211.33,66497.0,185.9143,186.3366,185.5007,185.9494,66497.0
2017-09-08 12:00:00,211.26,211.48,211.15,211.36,15700.0,185.8879,186.0814,185.7911,185.9758,15700.0
2017-09-08 12:10:00,211.3,211.42,211.03,211.19,15736.0,185.9231,186.0286,185.6855,185.8263,15736.0
2017-09-08 12:20:00,211.13,211.39,211.11,211.27,11484.0,185.7735,186.0022,185.7559,185.8967,11484.0
2017-09-08 12:30:00,211.3,211.51,211.28,211.42,19350.0,185.9231,186.1078,185.9055,186.0286,19350.0
2017-09-08 12:40:00,211.44,211.51,211.26,211.31,43092.0,186.0462,186.1078,185.8879,185.9318,43092.0
2017-09-08 12:50:00,211.34,211.51,211.26,211.49,26681.0,185.9582,186.1078,185.8879,186.0902,26681.0
2017-09-08 13:00:00,211.48,211.67,211.3,211.52,25029.0,186.0814,186.2486,185.9231,186.1166,25029.0
2017-09-08 13:10:00,211.49,211.52,211.32,211.4,37355.0,186.0902,186.1166,185.9406,186.011,37355.0
2017-09-08 13:20:00,211.42,211.44,211.24,211.24,22328.0,186.0286,186.0462,185.8703,185.8703,22328.0
2017-09-08 13:30:00,211.24,211.35,211.24,211.33,19660.0,185.8703,185.967,185.8703,185.9494,19660.0
2017-09-08 13:40:00,211.32,211.36,211.25,211.25,28054.0,185.9406,185.9758,185.8791,185.8791,28054.0
2017-09-08 13:50:00,211.27,211.37,211.25,211.28,23069.0,185.8967,185.9846,185.8791,185.9055,23069.0
2017-09-08 14:00:00,211.28,211.28,211.06,211.16,8378.0,185.9055,185.9055,185.7119,185.7999,8378.0
2017-09-08 14:10:00,211.21,211.38,211.17,211.25,10918.0,185.8439,185.9934,185.8087,185.8791,10918.0
2017-09-08 14:20:00,211.29,211.32,211.21,211.21,8030.0,185.9143,185.9406,185.8439,185.8439,8030.0
2017-09-08 14:30:00,211.17,211.43,211.17,211.31,18867.0,185.8087,186.0374,185.8087,185.9318,18867.0
2017-09-08 14:40:00,211.35,211.37,211.04,211.04,6736.0,185.967,185.9846,185.6943,185.6943,6736.0
2017-09-08 14:50:00,211.04,211.15,210.93,211.0,18327.0,185.6943,185.7911,185.5975,185.6591,18327.0
2017-09-08 15:00:00,210.94,211.07,210.87,211.01,15615.0,185.6063,185.7207,185.5447,185.6679,15615.0
2017-09-08 15:10:00,211.0,211.04,210.81,210.86,19410.0,185.6591,185.6943,185.4919,185.5359,19410.0
2017-09-08 15:20:00,210.9,210.95,210.72,210.74,16345.0,185.5711,185.6151,185.4127,185.4303,16345.0
2017-09-08 15:30:00,210.71,210.76,210.63,210.65,52733.0,185.4039,185.4479,185.3335,185.3511,52733.0
2017-09-08 15:40:00,210.69,210.75,210.61,210.66,53378.0,185.3863,185.4391,185.3159,185.3599,53378.0
2017-09-08 15:50:00,210.64,210.66,210.39,210.5,111414.0,185.3423,185.3599,185.1223,185.2191,111414.0
2017-09-11 09:30:00,212.11,213.0,211.89,212.17,32739.0,186.6358,187.4189,186.4422,186.6886,32739.0
2017-09-11 09:40:00,212.04,212.73,211.64,212.56,28784.0,186.5742,187.1813,186.2222,187.0317,28784.0
2017-09-11 09:50:00,212.45,212.91,212.41,212.8,21172.0,186.9349,187.3397,186.8997,187.2429,21172.0
2017-09-11 10:00:00,212.75,212.91,212.57,212.89,30290.0,187.1989,187.3397,187.0405,187.3221,30290.0
2017-09-11 10:10:00,212.9,212.9,212.16,212.27,20312.0,187.3309,187.3309,186.6798,186.7766,20312.0
2017-09-11 10:20:00,212.31,212.45,212.19,212.19,19293.0,186.8118,186.9349,186.7062,186.7062,19293.0
2017-09-11 10:30:00,212.18,212.18,211.45,211.59,25654.0,186.6974,186.6974,186.055,186.1782,25654.0
2017-09-11 10:40:00,211.56,211.57,211.15,211.33,32874.0,186.1518,186.1606,185.7911,185.9494,32874.0
2017-09-11 10:50:00,211.43,211.81,211.31,211.39,28357.0,186.0374,186.3718,185.9318,186.0022,28357.0
2017-09-11 11:00:00,211.45,211.66,211.38,211.63,23084.0,186.055,186.2398,185.9934,186.2134,23084.0
2017-09-11 11:10:00,211.62,211.64,211.42,211.42,16541.0,186.2046,186.2222,186.0286,186.0286,16541.0
2017-09-11 11:20:00,211.42,211.53,211.12,211.21,20748.0,186.0286,186.1254,185.7647,185.8439,20748.0
2017-09-11 11:30:00,211.19,211.3,211.01,211.3,16315.0,185.8263,185.9231,185.6679,185.9231,16315.0
2017-09-11 11:40:00,211.3,211.54,211.27,211.45,20292.0,185.9231,186.1342,185.8967,186.055,20292.0
2017-09-11 11:50:00,211.47,211.57,211.36,211.53,14790.0,186.0726,186.1606,185.9758,186.1254,14790.0
2017-09-11 12:00:00,211.56,211.59,211.46,211.55,9100.0,186.1518,186.1782,186.0638,186.143,9100.0
2017-09-11 12:10:00,211.57,211.68,211.53,211.66,9699.0,186.1606,186.2574,186.1254,186.2398,9699.0
2017-09-11 12:20:00,211.67,211.78,211.63,211.77,21493.0,186.2486,186.3454,186.2134,186.3366,21493.0
2017-09-11 12:30:00,211.8,211.92,211.75,211.92,10938.0,186.363,186.4686,186.319,186.4686,10938.0
2017-09-11 12:40:00,211.96,212.2,211.94,212.06,24135.0,186.5038,186.715,186.4862,186.5918,24135.0
2017-09-11 12:50:00,212.07,212.09,211.96,212.03,16724.0,186.6006,186.6182,186.5038,186.5654,16724.0
2017-09-11 13:00:00,211.99,212.06,211.95,211.99,21887.0,186.5302,186.5918,186.495,186.5302,21887.0
2017-09-11 13:10:00,212.02,212.32,211.99,212.24,18226.0,186.5566,186.8205,186.5302,186.7502,18226.0
2017-09-11 13:20:00,212.29,212.41,212.1,212.16,25745.0,186.7942,186.8997,186.627,186.6798,25745.0
2017-09-11 13:30:00,212.13,212.39,212.13,212.26,11260.0,186.6534,186.8821,186.6534,186.7678,11260.0
2017-09-11 13:40:00,212.28,212.53,212.27,212.51,22914.0,186.7854,187.0053,186.7766,186.9877,22914.0
2017-09-11 13:50:00,212.51,212.51,212.26,212.49,21258.0,186.9877,186.9877,186.7678,186.9701,21258.0
2017-09-11 14:00:00,212.53,212.61,212.44,212.59,16094.0,187.0053,187.0757,186.9261,187.0581,16094.0
2017-09-11 14:10:00,212.56,212.71,212.42,212.46,11773.0,187.0317,187.1637,186.9085,186.9437,11773.0
2017-09-11 14:20:00,212.49,212.53,212.38,212.39,10310.0,186.9701,187.0053,186.8733,186.8821,10310.0
2017-09-11 14:30:00,212.43,212.54,212.41,212.48,12795.0,186.9173,187.0141,186.8997,186.9613,12795.0
2017-09-11 14:40:00,212.52,212.56,212.39,212.48,24983.0,186.9965,187.0317,186.8821,186.9613,24983.0
2017-09-11 14:50:00,212.49,212.52,212.31,212.31,25547.0,186.9701,186.9965,186.8118,186.8118,25547.0
2017-09-11 15:00:00,212.27,212.27,212.05,212.13,19328.0,186.7766,186.7766,186.583,186.6534,19328.0
2017-09-11 15:10:00,212.14,212.3,212.14,212.24,21718.0,186.6622,186.803,186.6622,186.7502,21718.0
2017-09-11 15:20:00,212.26,212.29,212.16,212.16,27385.0,186.7678,186.7942,186.6798,186.6798,27385.0
2017-09-11 15:30:00,212.17,212.3,212.15,212.25,34462.0,186.6886,186.803,186.671,186.759,34462.0
2017-09-11 15:40:00,212.25,212.31,212.16,212.17,40412.0,186.759,186.8118,186.6798,186.6886,40412.0
2017-09-11 15:50:00,212.17,212.37,212.14,212.34,113261.0,186.6886,186.8645,186.6622,186.8381,113261.0
2017-09-12 09:30:00,213.31,214.88,213.11,214.76,116755.0,187.6917,189.0731,187.5157,188.9675,116755.0
2017-09-12 09:40:00,214.74,215.26,214.57,215.2,30005.0,188.9499,189.4075,188.8003,189.3547,30005.0
2017-09-12 09:50:00,215.21,215.21,214.59,214.84,29815.0,189.3635,189.3635,188.8179,189.0379,29815.0
2017-09-12 10:00:00,214.78,215.12,214.77,215.1,35682.0,188.9851,189.2843,188.9763,189.2667,35682.0
2017-09-12 10:10:00,215.15,215.56,215.08,215.3,18941.0,189.3107,189.6714,189.2491,189.4427,18941.0
2017-09-12 10:20:00,215.3,215.84,215.1,215.76,35907.0,189.4427,189.9178,189.2667,189.8474,35907.0
2017-09-12 10:30:00,215.76,216.54,215.75,216.45,56606.0,189.8474,190.5337,189.8386,190.4545,56606.0
2017-09-12 10:40:00,216.41,216.92,216.32,216.69,63161.0,190.4193,190.8681,190.3402,190.6657,63161.0
2017-09-12 10:50:00,216.69,217.3,216.49,216.6,48792.0,190.6657,191.2025,190.4897,190.5865,48792.0
2017-09-12 11:00:00,216.65,217.06,216.06,216.28,48291.0,190.6305,190.9913,190.1114,190.305,48291.0
2017-09-12 11:10:00,216.24,216.26,215.61,215.82,39299.0,190.2698,190.2874,189.7154,189.9002,39299.0
2017-09-12 11:20:00,215.84,216.16,215.79,216.05,12870.0,189.9178,190.1994,189.8738,190.1026,12870.0
2017-09-12 11:30:00,216.01,216.4,216.01,216.19,18514.0,190.0674,190.4105,190.0674,190.2258,18514.0
2017-09-12 11:40:00,216.16,216.2,215.91,216.09,10182.0,190.1994,190.2346,189.9794,190.1378,10182.0
2017-09-12 11:50:00,216.04,216.27,216.02,216.12,11486.0,190.0938,190.2962,190.0762,190.1642,11486.0
2017-09-12 12:00:00,216.06,216.12,215.85,215.91,10218.0,190.1114,190.1642,189.9266,189.9794,10218.0
2017-09-12 12:10:00,215.91,216.26,215.91,216.22,6490.0,189.9794,190.2874,189.9794,190.2522,6490.0
2017-09-12 12:20:00,216.22,216.56,216.22,216.24,12480.0,190.2522,190.5513,190.2522,190.2698,12480.0
2017-09-12 12:30:00,216.28,216.47,216.13,216.2,11998.0,190.305,190.4721,190.173,190.2346,11998.0
2017-09-12 12:40:00,216.08,216.7,216.08,216.51,10649.0,190.129,190.6745,190.129,190.5073,10649.0
2017-09-12 12:50:00,216.53,216.65,216.33,216.41,8412.0,190.5249,190.6305,190.349,190.4193,8412.0
2017-09-12 13:00:00,216.45,216.55,216.28,216.4,8168.0,190.4545,190.5425,190.305,190.4105,8168.0
2017-09-12 13:10:00,216.46,216.66,216.33,216.52,15371.0,190.4633,190.6393,190.349,190.5161,15371.0
2017-09-12 13:20:00,216.55,216.61,216.35,216.43,7471.0,190.5425,190.5953,190.3666,190.4369,7471.0
2017-09-12 13:30:00,216.41,216.47,216.04,216.04,18261.0,190.4193,190.4721,190.0938,190.0938,18261.0
2017-09-12 13:40:00,216.06,216.16,215.65,215.79,13534.0,190.1114,190.1994,189.7506,189.8738,13534.0
2017-09-12 13:50:00,215.78,215.86,215.67,215.78,10861.0,189.865,189.9354,189.7682,189.865,10861.0
2017-09-12 14:00:00,215.74,215.85,215.6,215.64,6135.0,189.8298,189.9266,189.7066,189.7418,6135.0
2017-09-12 14:10:00,215.6,215.62,215.48,215.56,7892.0,189.7066,189.7242,189.601,189.6714,7892.0
2017-09-12 14:20:00,215.53,215.68,215.51,215.64,10541.0,189.645,189.777,189.6274,189.7418,10541.0
2017-09-12 14:30:00,215.62,215.89,215.62,215.87,11450.0,189.7242,189.9618,189.7242,189.9442,11450.0
2017-09-12 14:40:00,215.85,215.85,215.5,215.52,17790.0,189.9266,189.9266,189.6186,189.6362,17790.0
2017-09-12 14:50:00,215.52,215.89,215.41,215.88,10499.0,189.6362,189.9618,189.5394,189.953,10499.0
2017-09-12 15:00:00,215.88,215.99,215.84,215.98,11393.0,189.953,190.0498,189.9178,190.041,11393.0
2017-09-12 15:10:00,215.97,216.06,215.75,215.97,17461.0,190.0322,190.1114,189.8386,190.0322,17461.0
2017-09-12 15:20:00,215.96,215.99,215.88,215.9,16246.0,190.0234,190.0498,189.953,189.9706,16246.0
2017-09-12 15:30:00,215.9,216.15,215.89,216.07,21690.0,189.9706,190.1906,189.9618,190.1202,21690.0
2017-09-12 15:40:00,216.05,216.07,215.71,215.74,43929.0,190.1026,190.1202,189.8034,189.8298,43929.0
2017-09-12 15:50:00,215.74,215.81,215.49,215.77,147093.0,189.8298,189.8914,189.6098,189.8562,147093.0
2017-09-13 09:30:00,215.12,215.53,213.61,215.0,25976.0,189.2843,189.645,187.9556,189.1787,25976.0
2017-09-13 09:40:00,215.08,215.37,214.48,214.54,17895.0,189.2491,189.5042,188.7211,188.7739,17895.0
2017-09-13 09:50:00,214.6,214.68,213.65,213.81,31948.0,188.8267,188.8971,187.9908,188.1316,31948.0
2017-09-13 10:00:00,213.85,214.2,213.65,213.74,20913.0,188.1668,188.4748,187.9908,188.07,20913.0
2017-09-13 10:10:00,213.79,214.3,213.79,213.97,13687.0,188.114,188.5628,188.114,188.2724,13687.0
2017-09-13 10:20:00,213.97,214.61,213.97,214.5,10631.0,188.2724,188.8355,188.2724,188.7387,10631.0
2017-09-13 10:30:00,214.5,214.61,214.4,214.56,13438.0,188.7387,188.8355,188.6507,188.7915,13438.0
2017-09-13 10:40:00,214.56,214.91,214.56,214.81,8368.0,188.7915,189.0995,188.7915,189.0115,8368.0
2017-09-13 10:50:00,214.87,215.2,214.86,214.96,10118.0,189.0643,189.3547,189.0555,189.1435,10118.0
2017-09-13 11:00:00,214.96,215.03,214.82,214.95,8188.0,189.1435,189.2051,189.0203,189.1347,8188.0
2017-09-13 11:10:00,214.96,215.21,214.88,214.89,8208.0,189.1435,189.3635,189.0731,189.0819,8208.0
2017-09-13 11:20:00,214.85,214.99,214.73,214.81,10269.0,189.0467,189.1699,188.9411,189.0115,10269.0
2017-09-13 11:30:00,214.81,214.85,214.35,214.45,10102.0,189.0115,189.0467,188.6067,188.6947,10102.0
2017-09-13 11:40:00,214.43,214.67,214.4,214.61,5039.0,188.6771,188.8883,188.6507,188.8355,5039.0
2017-09-13 11:50:00,214.53,214.73,214.17,214.17,10478.0,188.7651,188.9411,188.4484,188.4484,10478.0
2017-09-13 12:00:00,214.17,214.31,213.95,213.95,9910.0,188.4484,188.5716,188.2548,188.2548,9910.0
2017-09-13 12:10:00,213.95,214.11,213.9,214.07,12369.0,188.2548,188.3956,188.2108,188.3604,12369.0
2017-09-13 12:20:00,214.02,214.29,214.0,214.07,14144.0,188.3164,188.554,188.2988,188.3604,14144.0
2017-09-13 12:30:00,214.1,214.33,214.1,214.27,5036.0,188.3868,188.5892,188.3868,188.5364,5036.0
2017-09-13 12:40:00,214.23,214.51,214.21,214.41,10500.0,188.5012,188.7475,188.4836,188.6595,10500.0
2017-09-13 12:50:00,214.45,214.53,214.37,214.46,5035.0,188.6947,188.7651,188.6243,188.7035,5035.0
2017-09-13 13:00:00,214.46,214.68,214.46,214.61,7702.0,188.7035,188.8971,188.7035,188.8355,7702.0
2017-09-13 13:10:00,214.59,215.06,214.57,215.05,7163.0,188.8179,189.2315,188.8003,189.2227,7163.0
2017-09-13 13:20:00,214.96,215.51,214.94,215.41,14245.0,189.1435,189.6274,189.1259,189.5394,14245.0
2017-09-13 13:30:00,215.33,215.36,214.74,214.74,5429.0,189.4691,189.4954,188.9499,188.9499,5429.0
2017-09-13 13:40:00,214.71,214.89,214.62,214.87,7662.0,188.9235,189.0819,188.8443,189.0643,7662.0
2017-09-13 13:50:00,214.89,214.92,214.66,214.77,5930.0,189.0819,189.1083,188.8795,188.9763,5930.0
2017-09-13 14:00:00,214.73,214.73,214.54,214.69,8487.0,188.9411,188.9411,188.7739,188.9059,8487.0
2017-09-13 14:10:00,214.7,214.8,214.67,214.7,10265.0,188.9147,189.0027,188.8883,188.9147,10265.0
2017-09-13 14:20:00,214.73,214.86,214.72,214.85,7979.0,188.9411,189.0555,188.9323,189.0467,7979.0
2017-09-13 14:30:00,214.8,214.83,214.65,214.78,7936.0,189.0027,189.0291,188.8707,188.9851,7936.0
2017-09-13 14:40:00,214.77,214.92,214.69,214.84,8469.0,188.9763,189.1083,188.9059,189.0379,8469.0
2017-09-13 14:50:00,214.88,215.01,214.79,214.84,8849.0,189.0731,189.1875,188.9939,189.0379,8849.0
2017-09-13 15:00:00,214.8,214.88,214.53,214.53,9503.0,189.0027,189.0731,188.7651,188.7651,9503.0
2017-09-13 15:10:00,214.53,214.69,214.47,214.69,13706.0,188.7651,188.9059,188.7123,188.9059,13706.0
2017-09-13 15:20:00,214.7,214.73,214.58,214.66,10628.0,188.9147,188.9411,188.8091,188.8795,10628.0
2017-09-13 15:30:00,214.68,214.89,214.68,214.78,14624.0,188.8971,189.0819,188.8971,188.9851,14624.0
2017-09-13 15:40:00,214.78,214.85,214.64,214.69,43947.0,188.9851,189.0467,188.8619,188.9059,43947.0
2017-09-13 15:50:00,214.69,215.03,214.69,215.0,89509.0,188.9059,189.2051,188.9059,189.1787,89509.0
2017-09-14 09:30:00,214.16,214.85,214.13,214.72,16936.0,188.4396,189.0467,188.4132,188.9323,16936.0
2017-09-14 09:40:00,214.63,215.77,214.5,215.54,31366.0,188.8531,189.8562,188.7387,189.6538,31366.0
2017-09-14 09:50:00,215.57,215.9,215.5,215.52,8522.0,189.6802,189.9706,189.6186,189.6362,8522.0
2017-09-14 10:00:00,215.52,215.88,215.16,215.4,18985.0,189.6362,189.953,189.3195,189.5306,18985.0
2017-09-14 10:10:00,215.36,215.86,215.17,215.57,23222.0,189.4954,189.9354,189.3283,189.6802,23222.0
2017-09-14 10:20:00,215.68,215.92,215.34,215.89,40803.0,189.777,189.9882,189.4779,189.9618,40803.0
2017-09-14 10:30:00,215.88,216.19,215.82,216.08,17714.0,189.953,190.2258,189.9002,190.129,17714.0
2017-09-14 10:40:00,216.08,216.13,215.86,216.08,28223.0,190.129,190.173,189.9354,190.129,28223.0
2017-09-14 10:50:00,216.02,216.13,215.8,215.8,14465.0,190.0762,190.173,189.8826,189.8826,14465.0
2017-09-14 11:00:00,215.74,215.85,215.53,215.84,11652.0,189.8298,189.9266,189.645,189.9178,11652.0
2017-09-14 11:10:00,215.78,215.95,215.62,215.75,11863.0,189.865,190.0146,189.7242,189.8386,11863.0
2017-09-14 11:20:00,215.65,215.86,215.64,215.81,20689.0,189.7506,189.9354,189.7418,189.8914,20689.0
2017-09-14 11:30:00,215.85,215.88,215.31,215.32,28928.0,189.9266,189.953,189.4515,189.4603,28928.0
2017-09-14 11:40:00,215.36,215.45,215.06,215.1,7355.0,189.4954,189.5746,189.2315,189.2667,7355.0
2017-09-14 11:50:00,215.09,215.2,215.01,215.12,5808.0,189.2579,189.3547,189.1875,189.2843,5808.0
2017-09-14 12:00:00,215.17,215.18,214.72,214.86,11182.0,189.3283,189.3371,188.9323,189.0555,11182.0
2017-09-14 12:10:00,214.84,215.18,214.77,215.01,24663.0,189.0379,189.3371,188.9763,189.1875,24663.0
2017-09-14 12:20:00,215.03,215.09,214.92,214.99,3887.0,189.2051,189.2579,189.1083,189.1699,3887.0
2017-09-14 12:30:00,214.98,215.12,214.94,215.12,7436.0,189.1611,189.2843,189.1259,189.2843,7436.0
2017-09-14 12:40:00,215.12,215.24,215.02,215.17,14097.0,189.2843,189.3899,189.1963,189.3283,14097.0
2017-09-14 12:50:00,215.15,215.27,214.95,214.95,15089.0,189.3107,189.4163,189.1347,189.1347,15089.0
2017-09-14 13:00:00,214.96,215.07,214.91,215.0,6931.0,189.1435,189.2403,189.0995,189.1787,6931.0
2017-09-14 13:10:00,214.96,215.03,214.91,215.01,9829.0,189.1435,189.2051,189.0995,189.1875,9829.0
2017-09-14 13:20:00,214.99,215.13,214.83,214.86,8640.0,189.1699,189.2931,189.0291,189.0555,8640.0
2017-09-14 13:30:00,214.83,214.97,214.83,214.95,21569.0,189.0291,189.1523,189.0291,189.1347,21569.0
2017-09-14 13:40:00,215.01,215.01,214.89,214.94,4363.0,189.1875,189.1875,189.0819,189.1259,4363.0
2017-09-14 13:50:00,214.92,215.04,214.87,214.95,5319.0,189.1083,189.2139,189.0643,189.1347,5319.0
2017-09-14 14:00:00,214.98,215.09,214.9,215.01,4964.0,189.1611,189.2579,189.0907,189.1875,4964.0
2017-09-14 14:10:00,215.05,215.19,214.95,215.03,11818.0,189.2227,189.3459,189.1347,189.2051,11818.0
2017-09-14 14:20:00,215.1,215.18,214.94,215.0,11195.0,189.2667,189.3371,189.1259,189.1787,11195.0
2017-09-14 14:30:00,214.96,215.0,214.69,214.87,18121.0,189.1435,189.1787,188.9059,189.0643,18121.0
2017-09-14 14:40:00,214.89,214.98,214.72,214.92,10313.0,189.0819,189.1611,188.9323,189.1083,10313.0
2017-09-14 14:50:00,214.85,214.99,214.82,214.83,28643.0,189.0467,189.1699,189.0203,189.0291,28643.0
2017-09-14 15:00:00,214.83,214.85,214.67,214.67,9225.0,189.0291,189.0467,188.8883,188.8883,9225.0
2017-09-14 15:10:00,214.71,214.81,214.68,214.7,10352.0,188.9235,189.0115,188.8971,188.9147,10352.0
2017-09-14 15:20:00,214.73,214.87,214.63,214.63,16959.0,188.9411,189.0643,188.8531,188.8531,16959.0
2017-09-14 15:30:00,214.65,214.66,214.38,214.38,36532.0,188.8707,188.8795,188.6331,188.6331,36532.0
2017-09-14 15:40:00,214.36,214.41,214.03,214.33,47068.0,188.6155,188.6595,188.3252,188.5892,47068.0
2017-09-14 15:50:00,214.34,214.61,214.33,214.59,70047.0,188.5979,188.8355,188.5892,188.8179,70047.0
2017-09-15 09:30:00,212.79,213.5,211.74,213.26,291392.0,187.2341,187.8588,186.3102,187.6477,291392.0
2017-09-15 09:40:00,213.26,214.77,213.19,214.55,42863.0,187.6477,188.9763,187.5861,188.7827,42863.0
2017-09-15 09:50:00,214.6,214.98,214.43,214.98,63888.0,188.8267,189.1611,188.6771,189.1611,63888.0
2017-09-15 10:00:00,215.02,215.24,214.61,214.71,53277.0,189.1963,189.3899,188.8355,188.9235,53277.0
2017-09-15 10:10:00,214.61,214.7,213.85,213.85,85796.0,188.8355,188.9147,188.1668,188.1668,85796.0
2017-09-15 10:20:00,213.86,214.2,213.86,213.97,24741.0,188.1756,188.4748,188.1756,188.2724,24741.0
2017-09-15 10:30:00,213.97,214.27,213.84,214.06,34786.0,188.2724,188.5364,188.158,188.3516,34786.0
2017-09-15 10:40:00,214.14,214.19,213.86,213.95,21395.0,188.422,188.466,188.1756,188.2548,21395.0
2017-09-15 10:50:00,214.0,214.05,213.83,213.9,23886.0,188.2988,188.3428,188.1492,188.2108,23886.0
2017-09-15 11:00:00,213.84,214.17,213.75,213.99,14125.0,188.158,188.4484,188.0788,188.29,14125.0
2017-09-15 11:10:00,213.99,214.12,213.89,214.03,17012.0,188.29,188.4044,188.202,188.3252,17012.0
2017-09-15 11:20:00,214.13,214.24,214.06,214.19,20124.0,188.4132,188.51,188.3516,188.466,20124.0
2017-09-15 11:30:00,214.16,214.2,213.97,213.97,11489.0,188.4396,188.4748,188.2724,188.2724,11489.0
2017-09-15 11:40:00,213.95,214.03,213.63,213.66,17765.0,188.2548,188.3252,187.9732,187.9996,17765.0
2017-09-15 11:50:00,213.7,213.7,213.28,213.58,10942.0,188.0348,188.0348,187.6653,187.9292,10942.0
2017-09-15 12:00:00,213.6,213.86,213.56,213.73,13138.0,187.9468,188.1756,187.9116,188.0612,13138.0
2017-09-15 12:10:00,213.72,213.84,213.65,213.76,11138.0,188.0524,188.158,187.9908,188.0876,11138.0
2017-09-15 12:20:00,213.84,214.07,213.76,213.97,10602.0,188.158,188.3604,188.0876,188.2724,10602.0
2017-09-15 12:30:00,213.92,214.03,213.6,213.75,15601.0,188.2284,188.3252,187.9468,188.0788,15601.0
2017-09-15 12:40:00,213.75,213.98,213.75,213.9,8121.0,188.0788,188.2812,188.0788,188.2108,8121.0
2017-09-15 12:50:00,213.96,214.07,213.85,213.91,10901.0,188.2636,188.3604,188.1668,188.2196,10901.0
2017-09-15 13:00:00,213.87,214.08,213.69,214.0,10022.0,188.1844,188.3692,188.026,188.2988,10022.0
2017-09-15 13:10:00,214.05,217.0,213.71,213.98,70632.0,188.3428,190.9385,188.0436,188.2812,70632.0
2017-09-15 13:20:00,214.0,214.32,213.95,214.11,33456.0,188.2988,188.5804,188.2548,188.3956,33456.0
2017-09-15 13:30:00,214.16,214.33,214.1,214.2,8438.0,188.4396,188.5892,188.3868,188.4748,8438.0
2017-09-15 13:40:00,214.25,214.65,214.25,214.54,12536.0,188.5188,188.8707,188.5188,188.7739,12536.0
2017-09-15 13:50:00,214.55,214.66,214.47,214.55,10605.0,188.7827,188.8795,188.7123,188.7827,10605.0
2017-09-15 14:00:00,214.42,214.59,214.41,214.52,4897.0,188.6683,188.8179,188.6595,188.7563,4897.0
2017-09-15 14:10:00,214.53,214.72,214.51,214.65,11749.0,188.7651,188.9323,188.7475,188.8707,11749.0
2017-09-15 14:20:00,214.69,214.71,214.27,214.38,13248.0,188.9059,188.9235,188.5364,188.6331,13248.0
2017-09-15 14:30:00,214.45,214.53,214.33,214.42,5018.0,188.6947,188.7651,188.5892,188.6683,5018.0
2017-09-15 14:40:00,214.43,214.75,214.38,214.68,14956.0,188.6771,188.9587,188.6331,188.8971,14956.0
2017-09-15 14:50:00,214.64,214.71,214.49,214.53,12588.0,188.8619,188.9235,188.7299,188.7651,12588.0
2017-09-15 15:00:00,214.53,214.61,214.39,214.42,20375.0,188.7651,188.8355,188.6419,188.6683,20375.0
2017-09-15 15:10:00,214.45,214.55,214.35,214.51,18122.0,188.6947,188.7827,188.6067,188.7475,18122.0
2017-09-15 15:20:00,214.5,214.73,214.5,214.64,17086.0,188.7387,188.9411,188.7387,188.8619,17086.0
2017-09-15 15:30:00,214.68,214.8,214.51,214.71,29081.0,188.8971,189.0027,188.7475,188.9235,29081.0
2017-09-15 15:40:00,214.72,214.87,214.7,214.79,38872.0,188.9323,189.0643,188.9147,188.9939,38872.0
2017-09-15 15:50:00,214.77,214.9,214.57,214.81,93402.0,188.9763,189.0907,188.8003,189.0115,93402.0
2017-09-18 09:30:00,215.0,215.98,214.11,215.35,72036.0,189.1787,190.041,188.3956,189.4866,72036.0
2017-09-18 09:40:00,215.45,215.86,215.45,215.69,12512.0,189.5746,189.9354,189.5746,189.7858,12512.0
2017-09-18 09:50:00,215.7,215.86,215.32,215.36,29152.0,189.7946,189.9354,189.4603,189.4954,29152.0
2017-09-18 10:00:00,215.28,215.39,215.01,215.08,31289.0,189.4251,189.5218,189.1875,189.2491,31289.0
2017-09-18 10:10:00,215.1,215.25,214.86,215.05,20717.0,189.2667,189.3987,189.0555,189.2227,20717.0
2017-09-18 10:20:00,215.1,215.41,215.03,215.17,17009.0,189.2667,189.5394,189.2051,189.3283,17009.0
2017-09-18 10:30:00,215.16,215.38,214.96,215.33,30063.0,189.3195,189.513,189.1435,189.4691,30063.0
2017-09-18 10:40:00,215.37,215.84,215.36,215.75,28466.0,189.5042,189.9178,189.4954,189.8386,28466.0
2017-09-18 10:50:00,215.81,216.0,215.78,215.85,21228.0,189.8914,190.0586,189.865,189.9266,21228.0
2017-09-18 11:00:00,215.9,215.9,215.42,215.45,26963.0,189.9706,189.9706,189.5482,189.5746,26963.0
2017-09-18 11:10:00,215.46,215.89,215.11,215.8,25071.0,189.5834,189.9618,189.2755,189.8826,25071.0
2017-09-18 11:20:00,215.86,215.89,215.37,215.89,18996.0,189.9354,189.9618,189.5042,189.9618,18996.0
2017-09-18 11:30:00,215.83,216.0,215.75,215.75,9429.0,189.909,190.0586,189.8386,189.8386,9429.0
2017-09-18 11:40:00,215.79,215.8,215.43,215.5,12285.0,189.8738,189.8826,189.557,189.6186,12285.0
2017-09-18 11:50:00,215.52,215.96,215.52,215.88,18383.0,189.6362,190.0234,189.6362,189.953,18383.0
2017-09-18 12:00:00,215.93,216.34,215.89,216.26,11176.0,189.997,190.3578,189.9618,190.2874,11176.0
2017-09-18 12:10:00,216.18,216.19,216.04,216.11,8461.0,190.217,190.2258,190.0938,190.1554,8461.0
2017-09-18 12:20:00,216.07,216.14,215.88,215.91,11043.0,190.1202,190.1818,189.953,189.9794,11043.0
2017-09-18 12:30:00,215.9,216.13,215.76,215.77,13527.0,189.9706,190.173,189.8474,189.8562,13527.0
2017-09-18 12:40:00,215.76,216.08,215.73,215.87,13645.0,189.8474,190.129,189.821,189.9442,13645.0
2017-09-18 12:50:00,215.84,215.94,215.72,215.94,18425.0,189.9178,190.0058,189.8122,190.0058,18425.0
2017-09-18 13:00:00,215.98,216.02,215.58,215.64,22833.0,190.041,190.0762,189.689,189.7418,22833.0
2017-09-18 13:10:00,215.63,215.63,215.34,215.42,19080.0,189.733,189.733,189.4779,189.5482,19080.0
2017-09-18 13:20:00,215.42,215.73,215.37,215.73,18242.0,189.5482,189.821,189.5042,189.821,18242.0
2017-09-18 13:30:00,215.74,215.88,215.67,215.67,10073.0,189.8298,189.953,189.7682,189.7682,10073.0
2017-09-18 13:40:00,215.71,215.86,215.63,215.85,9871.0,189.8034,189.9354,189.733,189.9266,9871.0
2017-09-18 13:50:00,215.86,216.01,215.69,215.69,8191.0,189.9354,190.0674,189.7858,189.7858,8191.0
2017-09-18 14:00:00,215.7,215.76,215.61,215.76,4724.0,189.7946,189.8474,189.7154,189.8474,4724.0
2017-09-18 14:10:00,215.76,215.85,215.33,215.33,9842.0,189.8474,189.9266,189.4691,189.4691,9842.0
2017-09-18 14:20:00,215.42,215.61,215.4,215.54,10617.0,189.5482,189.7154,189.5306,189.6538,10617.0
2017-09-18 14:30:00,215.6,215.6,215.2,215.21,13038.0,189.7066,189.7066,189.3547,189.3635,13038.0
2017-09-18 14:40:00,215.24,215.54,215.23,215.44,19739.0,189.3899,189.6538,189.3811,189.5658,19739.0
2017-09-18 14:50:00,215.46,215.46,215.19,215.23,9267.0,189.5834,189.5834,189.3459,189.3811,9267.0
2017-09-18 15:00:00,215.19,215.34,215.03,215.09,17417.0,189.3459,189.4779,189.2051,189.2579,17417.0
2017-09-18 15:10:00,215.06,215.16,214.91,214.95,14498.0,189.2315,189.3195,189.0995,189.1347,14498.0
2017-09-18 15:20:00,214.96,215.37,214.81,215.37,25198.0,189.1435,189.5042,189.0115,189.5042,25198.0
2017-09-18 15:30:00,215.33,215.35,214.94,214.94,29608.0,189.4691,189.4866,189.1259,189.1259,29608.0
2017-09-18 15:40:00,214.98,215.0,214.84,214.89,33851.0,189.1611,189.1787,189.0379,189.0819,33851.0
2017-09-18 15:50:00,214.89,215.01,214.78,214.97,66029.0,189.0819,189.1875,188.9851,189.1523,66029.0
2017-09-19 09:30:00,216.0,216.95,215.11,216.07,61833.0,190.0586,190.8945,189.2755,190.1202,61833.0
2017-09-19 09:40:00,215.8,215.98,215.5,215.6,17795.0,189.8826,190.041,189.6186,189.7066,17795.0
2017-09-19 09:50:00,215.59,215.9,215.54,215.63,31144.0,189.6978,189.9706,189.6538,189.733,31144.0
2017-09-19 10:00:00,215.67,216.07,215.61,215.75,32404.0,189.7682,190.1202,189.7154,189.8386,32404.0
2017-09-19 10:10:00,215.73,215.8,215.25,215.46,62716.0,189.821,189.8826,189.3987,189.5834,62716.0
2017-09-19 10:20:00,215.48,215.54,215.1,215.54,30678.0,189.601,189.6538,189.2667,189.6538,30678.0
2017-09-19 10:30:00,215.52,215.6,215.12,215.44,29827.0,189.6362,189.7066,189.2843,189.5658,29827.0
2017-09-19 10:40:00,215.42,215.59,215.21,215.3,36850.0,189.5482,189.6978,189.3635,189.4427,36850.0
2017-09-19 10:50:00,215.25,215.57,215.24,215.5,43872.0,189.3987,189.6802,189.3899,189.6186,43872.0
2017-09-19 11:00:00,215.47,215.54,215.0,215.06,57849.0,189.5922,189.6538,189.1787,189.2315,57849.0
2017-09-19 11:10:00,215.08,215.52,215.08,215.34,38211.0,189.2491,189.6362,189.2491,189.4779,38211.0
2017-09-19 11:20:00,215.27,215.64,215.2,215.41,51663.0,189.4163,189.7418,189.3547,189.5394,51663.0
2017-09-19 11:30:00,215.49,215.95,215.4,215.95,22482.0,189.6098,190.0146,189.5306,190.0146,22482.0
2017-09-19 11:40:00,216.0,216.13,215.59,215.92,23600.0,190.0586,190.173,189.6978,189.9882,23600.0
2017-09-19 11:50:00,215.93,216.25,215.9,216.16,20765.0,189.997,190.2786,189.9706,190.1994,20765.0
2017-09-19 12:00:00,216.19,216.19,215.48,215.48,25763.0,190.2258,190.2258,189.601,189.601,25763.0
2017-09-19 12:10:00,215.48,215.59,215.35,215.55,13668.0,189.601,189.6978,189.4866,189.6626,13668.0
2017-09-19 12:20:00,215.51,215.71,215.34,215.61,15423.0,189.6274,189.8034,189.4779,189.7154,15423.0
2017-09-19 12:30:00,215.61,215.65,215.16,215.26,16847.0,189.7154,189.7506,189.3195,189.4075,16847.0
2017-09-19 12:40:00,215.29,215.47,215.26,215.45,13155.0,189.4339,189.5922,189.4075,189.5746,13155.0
2017-09-19 12:50:00,215.48,215.59,215.48,215.53,8730.0,189.601,189.6978,189.601,189.645,8730.0
2017-09-19 13:00:00,215.58,215.62,215.41,215.59,18362.0,189.689,189.7242,189.5394,189.6978,18362.0
2017-09-19 13:10:00,215.6,215.86,215.6,215.86,6870.0,189.7066,189.9354,189.7066,189.9354,6870.0
2017-09-19 13:20:00,215.85,215.97,215.77,215.92,10038.0,189.9266,190.0322,189.8562,189.9882,10038.0
2017-09-19 13:30:00,215.88,216.08,215.83,215.98,15520.0,189.953,190.129,189.909,190.041,15520.0
2017-09-19 13:40:00,216.0,216.38,215.99,216.2,14988.0,190.0586,190.3929,190.0498,190.2346,14988.0
2017-09-19 13:50:00,216.23,216.3,216.09,216.12,10781.0,190.261,190.3226,190.1378,190.1642,10781.0
2017-09-19 14:00:00,216.12,216.29,215.95,216.0,23765.0,190.1642,190.3138,190.0146,190.0586,23765.0
2017-09-19 14:10:00,215.96,216.0,215.74,215.74,19531.0,190.0234,190.0586,189.8298,189.8298,19531.0
2017-09-19 14:20:00,215.79,215.82,215.59,215.63,23433.0,189.8738,189.9002,189.6978,189.733,23433.0
2017-09-19 14:30:00,215.62,216.01,215.61,215.95,21157.0,189.7242,190.0674,189.7154,190.0146,21157.0
2017-09-19 14:40:00,215.87,215.96,215.83,215.92,11566.0,189.9442,190.0234,189.909,189.9882,11566.0
2017-09-19 14:50:00,215.87,215.88,215.59,215.77,18365.0,189.9442,189.953,189.6978,189.8562,18365.0
2017-09-19 15:00:00,215.77,216.11,215.72,216.03,25911.0,189.8562,190.1554,189.8122,190.085,25911.0
2017-09-19 15:10:00,216.0,216.37,215.99,216.2,35238.0,190.0586,190.3841,190.0498,190.2346,35238.0
2017-09-19 15:20:00,216.24,216.53,216.19,216.28,33079.0,190.2698,190.5249,190.2258,190.305,33079.0
2017-09-19 15:30:00,216.25,216.27,215.95,216.16,55822.0,190.2786,190.2962,190.0146,190.1994,55822.0
2017-09-19 15:40:00,216.17,216.24,215.56,216.04,70349.0,190.2082,190.2698,189.6714,190.0938,70349.0
2017-09-19 15:50:00,216.05,216.7,215.93,216.0,232562.0,190.1026,190.6745,189.997,190.0586,232562.0
2017-09-20 09:30:00,216.37,219.14,215.57,218.14,510836.0,190.3841,192.8215,189.6802,191.9416,510836.0
2017-09-20 09:40:00,218.3,218.44,215.57,216.68,262317.0,192.0824,192.2055,189.6802,190.6569,262317.0
2017-09-20 09:50:00,216.79,217.59,216.46,217.29,103087.0,190.7537,191.4576,190.4633,191.1937,103087.0
2017-09-20 10:00:00,217.38,218.5,216.75,218.21,125262.0,191.2728,192.2583,190.7185,192.0032,125262.0
2017-09-20 10:10:00,218.14,218.4,217.57,218.06,47891.0,191.9416,192.1703,191.44,191.8712,47891.0
2017-09-20 10:20:00,218.02,220.5,217.89,219.9,123803.0,191.836,194.0181,191.7216,193.4902,123803.0
2017-09-20 10:30:00,219.79,220.49,219.14,219.71,96327.0,193.3934,194.0093,192.8215,193.323,96327.0
2017-09-20 10:40:00,219.54,220.0,219.13,219.99,55593.0,193.1734,193.5782,192.8127,193.5694,55593.0
2017-09-20 10:50:00,219.99,221.35,219.96,220.5,101360.0,193.5694,194.7661,193.543,194.0181,101360.0
2017-09-20 11:00:00,220.61,221.0,220.49,220.95,55451.0,194.1149,194.4581,194.0093,194.4141,55451.0
2017-09-20 11:10:00,220.96,222.15,220.92,221.92,110165.0,194.4229,195.47,194.3877,195.2676,110165.0
2017-09-20 11:20:00,221.81,222.71,220.83,221.22,130885.0,195.1708,195.9627,194.3085,194.6517,130885.0
2017-09-20 11:30:00,221.24,221.95,221.06,221.73,99219.0,194.6693,195.294,194.5109,195.1004,99219.0
2017-09-20 11:40:00,221.74,221.86,221.06,221.2,114723.0,195.1092,195.2148,194.5109,194.6341,114723.0
2017-09-20 11:50:00,221.2,222.22,220.85,222.0,54686.0,194.6341,195.5316,194.3261,195.338,54686.0
2017-09-20 12:00:00,221.96,222.04,220.88,221.18,47311.0,195.3028,195.3732,194.3525,194.6165,47311.0
2017-09-20 12:10:00,221.25,221.53,221.02,221.31,28902.0,194.6781,194.9244,194.4757,194.7309,28902.0
2017-09-20 12:20:00,221.2,221.28,220.75,221.03,29085.0,194.6341,194.7045,194.2381,194.4845,29085.0
2017-09-20 12:30:00,221.0,221.28,220.16,220.23,31618.0,194.4581,194.7045,193.719,193.7806,31618.0
2017-09-20 12:40:00,220.18,220.53,220.0,220.11,28613.0,193.7366,194.0445,193.5782,193.675,28613.0
2017-09-20 12:50:00,220.16,221.13,220.0,220.86,73227.0,193.719,194.5725,193.5782,194.3349,73227.0
2017-09-20 13:00:00,220.82,221.07,220.74,221.07,49247.0,194.2997,194.5197,194.2293,194.5197,49247.0
2017-09-20 13:10:00,221.08,221.18,220.23,220.28,51832.0,194.5285,194.6165,193.7806,193.8246,51832.0
2017-09-20 13:20:00,220.33,220.75,219.66,220.23,34584.0,193.8686,194.2381,193.279,193.7806,34584.0
2017-09-20 13:30:00,220.28,220.41,219.56,219.56,27893.0,193.8246,193.9389,193.191,193.191,27893.0
2017-09-20 13:40:00,219.52,219.99,219.27,219.85,37798.0,193.1558,193.5694,192.9359,193.4462,37798.0
2017-09-20 13:50:00,219.91,220.29,219.51,219.93,31302.0,193.499,193.8334,193.147,193.5166,31302.0
2017-09-20 14:00:00,219.9,220.0,219.62,219.72,34274.0,193.4902,193.5782,193.2438,193.3318,34274.0
2017-09-20 14:10:00,219.77,220.3,219.72,219.77,39253.0,193.3758,193.8422,193.3318,193.3758,39253.0
2017-09-20 14:20:00,219.76,219.89,219.0,219.28,54005.0,193.367,193.4814,192.6983,192.9447,54005.0
2017-09-20 14:30:00,219.32,219.41,219.07,219.25,30692.0,192.9799,193.059,192.7599,192.9183,30692.0
2017-09-20 14:40:00,219.25,219.42,219.0,219.34,36448.0,192.9183,193.0678,192.6983,192.9975,36448.0
2017-09-20 14:50:00,219.34,219.89,219.3,219.47,61038.0,192.9975,193.4814,192.9623,193.1118,61038.0
2017-09-20 15:00:00,219.4,219.46,219.21,219.21,48427.0,193.0502,193.103,192.8831,192.8831,48427.0
2017-09-20 15:10:00,219.23,219.93,219.21,219.8,31069.0,192.9007,193.5166,192.8831,193.4022,31069.0
2017-09-20 15:20:00,219.88,220.23,219.58,220.14,56181.0,193.4726,193.7806,193.2086,193.7014,56181.0
2017-09-20 15:30:00,220.14,220.46,219.79,220.21,73331.0,193.7014,193.9829,193.3934,193.763,73331.0
2017-09-20 15:40:00,220.17,220.8,219.77,220.75,96673.0,193.7278,194.2821,193.3758,194.2381,96673.0
2017-09-20 15:50:00,220.78,221.47,220.46,220.53,265362.0,194.2645,194.8716,193.9829,194.0445,265362.0
2017-09-21 09:30:00,220.0,220.78,219.54,219.83,108648.0,193.5782,194.2645,193.1734,193.4286,108648.0
2017-09-21 09:40:00,219.67,219.71,218.57,218.65,71342.0,193.2878,193.323,192.3199,192.3903,71342.0
2017-09-21 09:50:00,218.7,219.72,218.64,219.44,63148.0,192.4343,193.3318,192.3815,193.0854,63148.0
2017-09-21 10:00:00,219.41,219.6,218.0,218.04,107563.0,193.059,193.2262,191.8184,191.8536,107563.0
2017-09-21 10:10:00,218.18,219.69,218.14,219.14,88150.0,191.9768,193.3054,191.9416,192.8215,88150.0
2017-09-21 10:20:00,219.19,219.6,219.1,219.37,34215.0,192.8655,193.2262,192.7863,193.0239,34215.0
2017-09-21 10:30:00,219.45,220.07,219.24,220.03,46308.0,193.0942,193.6398,192.9095,193.6046,46308.0
2017-09-21 10:40:00,220.03,220.09,219.72,219.72,45092.0,193.6046,193.6574,193.3318,193.3318,45092.0
2017-09-21 10:50:00,219.71,219.87,219.31,219.45,27853.0,193.323,193.4638,192.9711,193.0942,27853.0
2017-09-21 11:00:00,219.5,219.62,219.0,219.16,38331.0,193.1382,193.2438,192.6983,192.8391,38331.0
2017-09-21 11:10:00,219.24,219.51,219.1,219.34,49096.0,192.9095,193.147,192.7863,192.9975,49096.0
2017-09-21 11:20:00,219.37,219.63,219.26,219.63,31481.0,193.0239,193.2526,192.9271,193.2526,31481.0
2017-09-21 11:30:00,219.57,220.14,219.54,219.97,38610.0,193.1998,193.7014,193.1734,193.5518,38610.0
2017-09-21 11:40:00,219.95,220.24,219.88,219.96,67041.0,193.5342,193.7894,193.4726,193.543,67041.0
2017-09-21 11:50:00,219.93,220.06,219.14,219.72,34617.0,193.5166,193.631,192.8215,193.3318,34617.0
2017-09-21 12:00:00,219.72,219.76,219.25,219.69,34981.0,193.3318,193.367,192.9183,193.3054,34981.0
2017-09-21 12:10:00,219.69,219.88,219.58,219.81,18381.0,193.3054,193.4726,193.2086,193.411,18381.0
2017-09-21 12:20:00,219.78,219.88,219.46,219.48,19728.0,193.3846,193.4726,193.103,193.1206,19728.0
2017-09-21 12:30:00,219.54,219.71,219.5,219.64,16419.0,193.1734,193.323,193.1382,193.2614,16419.0
2017-09-21 12:40:00,219.64,219.64,219.3,219.52,17619.0,193.2614,193.2614,192.9623,193.1558,17619.0
2017-09-21 12:50:00,219.5,219.74,219.43,219.5,23232.0,193.1382,193.3494,193.0766,193.1382,23232.0
2017-09-21 13:00:00,219.5,219.55,219.2,219.37,25608.0,193.1382,193.1822,192.8743,193.0239,25608.0
2017-09-21 13:10:00,219.37,219.43,219.04,219.04,21547.0,193.0239,193.0766,192.7335,192.7335,21547.0
2017-09-21 13:20:00,219.06,219.31,218.76,219.31,31855.0,192.7511,192.9711,192.4871,192.9711,31855.0
2017-09-21 13:30:00,219.29,219.49,219.27,219.39,25298.0,192.9535,193.1294,192.9359,193.0414,25298.0
2017-09-21 13:40:00,219.43,219.49,219.02,219.36,35491.0,193.0766,193.1294,192.7159,193.0151,35491.0
2017-09-21 13:50:00,219.32,219.4,219.0,219.07,20391.0,192.9799,193.0502,192.6983,192.7599,20391.0
2017-09-21 14:00:00,219.01,219.44,218.97,219.33,23836.0,192.7071,193.0854,192.6719,192.9887,23836.0
2017-09-21 14:10:00,219.35,219.43,219.18,219.19,28872.0,193.0063,193.0766,192.8567,192.8655,28872.0
2017-09-21 14:20:00,219.19,219.29,219.11,219.25,20179.0,192.8655,192.9535,192.7951,192.9183,20179.0
2017-09-21 14:30:00,219.25,219.27,219.03,219.07,17967.0,192.9183,192.9359,192.7247,192.7599,17967.0
2017-09-21 14:40:00,219.06,219.07,218.9,218.92,34191.0,192.7511,192.7599,192.6103,192.6279,34191.0
2017-09-21 14:50:00,218.95,219.23,218.89,219.13,20605.0,192.6543,192.9007,192.6015,192.8127,20605.0
2017-09-21 15:00:00,219.17,219.19,219.0,219.17,27301.0,192.8479,192.8655,192.6983,192.8479,27301.0
2017-09-21 15:10:00,219.15,219.17,218.93,219.02,31006.0,192.8303,192.8479,192.6367,192.7159,31006.0
2017-09-21 15:20:00,219.03,219.03,218.76,218.77,35034.0,192.7247,192.7247,192.4871,192.4959,35034.0
2017-09-21 15:30:00,218.77,218.81,218.5,218.64,42158.0,192.4959,192.5311,192.2583,192.3815,42158.0
2017-09-21 15:40:00,218.63,218.73,218.44,218.68,73163.0,192.3727,192.4607,192.2055,192.4167,73163.0
2017-09-21 15:50:00,218.64,218.94,218.59,218.86,148350.0,192.3815,192.6455,192.3375,192.5751,148350.0
2017-09-22 09:30:00,218.85,219.78,218.31,218.66,36586.0,192.5663,193.3846,192.0912,192.3991,36586.0
2017-09-22 09:40:00,218.75,218.84,217.84,218.35,31130.0,192.4783,192.5575,191.6776,192.1264,31130.0
2017-09-22 09:50:00,218.35,218.73,218.11,218.57,29143.0,192.1264,192.4607,191.9152,192.3199,29143.0
2017-09-22 10:00:00,218.5,219.32,218.46,219.3,19078.0,192.2583,192.9799,192.2231,192.9623,19078.0
2017-09-22 10:10:00,219.3,219.4,219.04,219.37,28940.0,192.9623,193.0502,192.7335,193.0239,28940.0
2017-09-22 10:20:00,219.4,219.62,219.3,219.31,26268.0,193.0502,193.2438,192.9623,192.9711,26268.0
2017-09-22 10:30:00,219.31,219.71,219.21,219.64,22135.0,192.9711,193.323,192.8831,193.2614,22135.0
2017-09-22 10:40:00,219.64,219.77,219.36,219.36,11363.0,193.2614,193.3758,193.0151,193.0151,11363.0
2017-09-22 10:50:00,219.4,219.96,219.35,219.96,36324.0,193.0502,193.543,193.0063,193.543,36324.0
2017-09-22 11:00:00,219.96,220.13,219.77,219.81,56674.0,193.543,193.6926,193.3758,193.411,56674.0
2017-09-22 11:10:00,219.77,219.77,218.87,219.42,30286.0,193.3758,193.3758,192.5839,193.0678,30286.0
2017-09-22 11:20:00,219.52,219.7,219.52,219.61,14238.0,193.1558,193.3142,193.1558,193.235,14238.0
2017-09-22 11:30:00,219.7,220.03,219.7,219.94,15926.0,193.3142,193.6046,193.3142,193.5254,15926.0
2017-09-22 11:40:00,219.94,220.03,219.71,219.93,19478.0,193.5254,193.6046,193.323,193.5166,19478.0
2017-09-22 11:50:00,219.94,220.22,219.81,220.15,17388.0,193.5254,193.7718,193.411,193.7102,17388.0
2017-09-22 12:00:00,220.16,220.47,220.06,220.44,51574.0,193.719,193.9917,193.631,193.9653,51574.0
2017-09-22 12:10:00,220.44,220.64,219.87,219.97,29083.0,193.9653,194.1413,193.4638,193.5518,29083.0
2017-09-22 12:20:00,219.96,220.48,219.85,220.48,20586.0,193.543,194.0005,193.4462,194.0005,20586.0
2017-09-22 12:30:00,220.41,220.71,220.34,220.62,17981.0,193.9389,194.2029,193.8774,194.1237,17981.0
2017-09-22 12:40:00,220.61,220.7,220.37,220.38,20508.0,194.1149,194.1941,193.9038,193.9126,20508.0
2017-09-22 12:50:00,220.38,220.5,220.37,220.46,12742.0,193.9126,194.0181,193.9038,193.9829,12742.0
2017-09-22 13:00:00,220.47,220.54,220.42,220.5,21749.0,193.9917,194.0533,193.9477,194.0181,21749.0
2017-09-22 13:10:00,220.48,220.56,220.43,220.47,21815.0,194.0005,194.0709,193.9565,193.9917,21815.0
2017-09-22 13:20:00,220.48,220.49,220.26,220.29,15194.0,194.0005,194.0093,193.807,193.8334,15194.0
2017-09-22 13:30:00,220.3,220.3,220.2,220.3,19968.0,193.8422,193.8422,193.7542,193.8422,19968.0
2017-09-22 13:40:00,220.24,220.26,219.96,220.02,45843.0,193.7894,193.807,193.543,193.5958,45843.0
2017-09-22 13:50:00,220.03,220.08,219.91,220.0,20666.0,193.6046,193.6486,193.499,193.5782,20666.0
2017-09-22 14:00:00,220.0,220.14,219.96,220.02,15580.0,193.5782,193.7014,193.543,193.5958,15580.0
2017-09-22 14:10:00,219.99,220.31,219.93,220.25,37427.0,193.5694,193.851,193.5166,193.7982,37427.0
2017-09-22 14:20:00,220.27,220.6,220.27,220.6,41376.0,193.8158,194.1061,193.8158,194.1061,41376.0
2017-09-22 14:30:00,220.6,220.95,220.55,220.73,46646.0,194.1061,194.4141,194.0621,194.2205,46646.0
2017-09-22 14:40:00,220.73,220.75,220.47,220.61,22735.0,194.2205,194.2381,193.9917,194.1149,22735.0
2017-09-22 14:50:00,220.65,220.74,220.58,220.66,24281.0,194.1501,194.2293,194.0885,194.1589,24281.0
2017-09-22 15:00:00,220.63,220.66,220.12,220.15,32732.0,194.1325,194.1589,193.6838,193.7102,32732.0
2017-09-22 15:10:00,220.13,220.27,219.93,219.94,27824.0,193.6926,193.8158,193.5166,193.5254,27824.0
2017-09-22 15:20:00,219.92,220.11,219.84,220.0,34922.0,193.5078,193.675,193.4374,193.5782,34922.0
2017-09-22 15:30:00,219.99,220.15,219.99,220.15,40377.0,193.5694,193.7102,193.5694,193.7102,40377.0
2017-09-22 15:40:00,220.14,220.32,220.09,220.12,65737.0,193.7014,193.8598,193.6574,193.6838,65737.0
2017-09-22 15:50:00,220.14,220.32,219.95,219.97,143631.0,193.7014,193.8598,193.5342,193.5518,143631.0
2017-09-25 09:30:00,220.13,220.92,220.01,220.53,63818.0,193.6926,194.3877,193.587,194.0445,63818.0
2017-09-25 09:40:00,220.39,220.6,219.71,219.71,35500.0,193.9213,194.1061,193.323,193.323,35500.0
2017-09-25 09:50:00,219.72,220.18,219.3,220.18,38600.0,193.3318,193.7366,192.9623,193.7366,38600.0
2017-09-25 10:00:00,220.19,220.25,219.2,219.49,39154.0,193.7454,193.7982,192.8743,193.1294,39154.0
2017-09-25 10:10:00,219.38,219.64,219.0,219.11,17878.0,193.0326,193.2614,192.6983,192.7951,17878.0
2017-09-25 10:20:00,219.03,219.47,219.03,219.05,12188.0,192.7247,193.1118,192.7247,192.7423,12188.0
2017-09-25 10:30:00,219.08,219.42,219.0,219.0,21448.0,192.7687,193.0678,192.6983,192.6983,21448.0
2017-09-25 10:40:00,219.0,219.0,218.21,218.8,35222.0,192.6983,192.6983,192.0032,192.5223,35222.0
2017-09-25 10:50:00,218.84,218.96,218.57,218.96,29619.0,192.5575,192.6631,192.3199,192.6631,29619.0
2017-09-25 11:00:00,218.83,219.0,217.9,218.09,36317.0,192.5487,192.6983,191.7304,191.8976,36317.0
2017-09-25 11:10:00,218.09,218.5,217.73,218.38,16779.0,191.8976,192.2583,191.5808,192.1527,16779.0
2017-09-25 11:20:00,218.44,218.7,218.23,218.62,19886.0,192.2055,192.4343,192.0208,192.3639,19886.0
2017-09-25 11:30:00,218.71,219.16,218.71,218.87,20151.0,192.4431,192.8391,192.4431,192.5839,20151.0
2017-09-25 11:40:00,218.86,219.07,218.6,218.69,22273.0,192.5751,192.7599,192.3463,192.4255,22273.0
2017-09-25 11:50:00,218.65,218.73,218.09,218.13,24666.0,192.3903,192.4607,191.8976,191.9328,24666.0
2017-09-25 12:00:00,218.13,218.34,218.05,218.08,14268.0,191.9328,192.1176,191.8624,191.8888,14268.0
2017-09-25 12:10:00,218.12,218.21,217.86,218.01,16519.0,191.924,192.0032,191.6952,191.8272,16519.0
2017-09-25 12:20:00,218.04,218.16,217.85,218.12,9995.0,191.8536,191.9592,191.6864,191.924,9995.0
2017-09-25 12:30:00,218.08,218.11,217.6,217.85,16734.0,191.8888,191.9152,191.4664,191.6864,16734.0
2017-09-25 12:40:00,217.9,218.17,217.86,218.17,12120.0,191.7304,191.968,191.6952,191.968,12120.0
2017-09-25 12:50:00,218.18,218.44,218.16,218.34,13566.0,191.9768,192.2055,191.9592,192.1176,13566.0
2017-09-25 13:00:00,218.32,218.34,218.02,218.03,7031.0,192.1,192.1176,191.836,191.8448,7031.0
2017-09-25 13:10:00,218.03,218.2,217.97,218.18,12187.0,191.8448,191.9944,191.792,191.9768,12187.0
2017-09-25 13:20:00,218.18,218.26,217.99,218.0,7423.0,191.9768,192.0472,191.8096,191.8184,7423.0
2017-09-25 13:30:00,218.0,218.14,217.94,218.14,12272.0,191.8184,191.9416,191.7656,191.9416,12272.0
2017-09-25 13:40:00,218.16,218.5,218.16,218.45,8508.0,191.9592,192.2583,191.9592,192.2143,8508.0
2017-09-25 13:50:00,218.45,218.89,218.4,218.82,22045.0,192.2143,192.6015,192.1703,192.5399,22045.0
2017-09-25 14:00:00,218.8,218.93,218.79,218.9,14942.0,192.5223,192.6367,192.5135,192.6103,14942.0
2017-09-25 14:10:00,218.86,219.23,218.73,219.23,15217.0,192.5751,192.9007,192.4607,192.9007,15217.0
2017-09-25 14:20:00,219.2,219.2,218.76,218.86,15945.0,192.8743,192.8743,192.4871,192.5751,15945.0
2017-09-25 14:30:00,218.82,218.85,218.5,218.68,10707.0,192.5399,192.5663,192.2583,192.4167,10707.0
2017-09-25 14:40:00,218.69,219.36,218.67,219.21,25832.0,192.4255,193.0151,192.4079,192.8831,25832.0
2017-09-25 14:50:00,219.2,219.26,219.02,219.05,9303.0,192.8743,192.9271,192.7159,192.7423,9303.0
2017-09-25 15:00:00,218.97,219.09,218.73,219.06,17612.0,192.6719,192.7775,192.4607,192.7511,17612.0
2017-09-25 15:10:00,219.09,219.09,218.74,218.96,17596.0,192.7775,192.7775,192.4695,192.6631,17596.0
2017-09-25 15:20:00,218.97,219.11,218.97,218.99,16125.0,192.6719,192.7951,192.6719,192.6895,16125.0
2017-09-25 15:30:00,218.99,219.2,218.84,219.19,20879.0,192.6895,192.8743,192.5575,192.8655,20879.0
2017-09-25 15:40:00,219.18,219.36,219.17,219.36,32336.0,192.8567,193.0151,192.8479,193.0151,32336.0
2017-09-25 15:50:00,219.34,219.37,219.14,219.22,83796.0,192.9975,193.0239,192.8215,192.8919,83796.0
2017-09-26 09:30:00,218.74,219.0,218.54,218.7,32555.0,192.4695,192.6983,192.2935,192.4343,32555.0
2017-09-26 09:40:00,218.67,218.88,218.6,218.7,28628.0,192.4079,192.5927,192.3463,192.4343,28628.0
2017-09-26 09:50:00,218.62,218.92,218.61,218.83,19087.0,192.3639,192.6279,192.3551,192.5487,19087.0
2017-09-26 10:00:00,218.91,219.45,218.79,219.36,24033.0,192.6191,193.0942,192.5135,193.0151,24033.0
2017-09-26 10:10:00,219.36,219.56,219.18,219.39,25221.0,193.0151,193.191,192.8567,193.0414,25221.0
2017-09-26 10:20:00,219.5,219.59,219.31,219.42,13199.0,193.1382,193.2174,192.9711,193.0678,13199.0
2017-09-26 10:30:00,219.43,219.48,219.11,219.43,18234.0,193.0766,193.1206,192.7951,193.0766,18234.0
2017-09-26 10:40:00,219.46,219.77,219.37,219.48,15107.0,193.103,193.3758,193.0239,193.1206,15107.0
2017-09-26 10:50:00,219.49,219.49,219.12,219.2,15400.0,193.1294,193.1294,192.8039,192.8743,15400.0
2017-09-26 11:00:00,219.21,219.32,219.13,219.28,10697.0,192.8831,192.9799,192.8127,192.9447,10697.0
2017-09-26 11:10:00,219.27,219.53,219.24,219.53,10201.0,192.9359,193.1646,192.9095,193.1646,10201.0
2017-09-26 11:20:00,219.55,219.66,218.86,218.9,13096.0,193.1822,193.279,192.5751,192.6103,13096.0
2017-09-26 11:30:00,218.91,219.25,218.91,219.25,7852.0,192.6191,192.9183,192.6191,192.9183,7852.0
2017-09-26 11:40:00,219.25,219.47,219.14,219.23,6797.0,192.9183,193.1118,192.8215,192.9007,6797.0
2017-09-26 11:50:00,219.21,219.32,219.13,219.23,10912.0,192.8831,192.9799,192.8127,192.9007,10912.0
2017-09-26 12:00:00,219.26,219.4,219.2,219.31,5283.0,192.9271,193.0502,192.8743,192.9711,5283.0
2017-09-26 12:10:00,219.29,219.48,219.23,219.38,8646.0,192.9535,193.1206,192.9007,193.0326,8646.0
2017-09-26 12:20:00,219.4,219.53,219.33,219.53,7001.0,193.0502,193.1646,192.9887,193.1646,7001.0
2017-09-26 12:30:00,219.56,219.62,219.4,219.43,5259.0,193.191,193.2438,193.0502,193.0766,5259.0
2017-09-26 12:40:00,219.4,219.73,219.4,219.61,10009.0,193.0502,193.3406,193.0502,193.235,10009.0
2017-09-26 12:50:00,219.66,219.68,219.5,219.57,4901.0,193.279,193.2966,193.1382,193.1998,4901.0
2017-09-26 13:00:00,219.51,219.59,219.49,219.59,5417.0,193.147,193.2174,193.1294,193.2174,5417.0
2017-09-26 13:10:00,219.51,219.6,219.46,219.55,6933.0,193.147,193.2262,193.103,193.1822,6933.0
2017-09-26 13:20:00,219.61,219.78,219.6,219.77,9378.0,193.235,193.3846,193.2262,193.3758,9378.0
2017-09-26 13:30:00,219.8,219.93,219.79,219.84,3698.0,193.4022,193.5166,193.3934,193.4374,3698.0
2017-09-26 13:40:00,219.85,220.0,219.83,219.98,7230.0,193.4462,193.5782,193.4286,193.5606,7230.0
2017-09-26 13:50:00,219.98,220.15,219.65,219.85,29468.0,193.5606,193.7102,193.2702,193.4462,29468.0
2017-09-26 14:00:00,219.88,219.96,219.57,219.65,11380.0,193.4726,193.543,193.1998,193.2702,11380.0
2017-09-26 14:10:00,219.64,219.74,219.58,219.73,11833.0,193.2614,193.3494,193.2086,193.3406,11833.0
2017-09-26 14:20:00,219.71,219.93,219.67,219.89,8432.0,193.323,193.5166,193.2878,193.4814,8432.0
2017-09-26 14:30:00,219.96,220.0,219.62,219.69,22937.0,193.543,193.5782,193.2438,193.3054,22937.0
2017-09-26 14:40:00,219.69,220.12,219.68,220.12,15152.0,193.3054,193.6838,193.2966,193.6838,15152.0
2017-09-26 14:50:00,220.08,220.16,219.97,220.0,14971.0,193.6486,193.719,193.5518,193.5782,14971.0
2017-09-26 15:00:00,219.99,220.03,219.79,219.92,12313.0,193.5694,193.6046,193.3934,193.5078,12313.0
2017-09-26 15:10:00,219.92,220.06,219.92,220.06,14775.0,193.5078,193.631,193.5078,193.631,14775.0
2017-09-26 15:20:00,220.05,220.07,219.93,219.94,25122.0,193.6222,193.6398,193.5166,193.5254,25122.0
2017-09-26 15:30:00,219.94,220.05,219.84,220.02,20471.0,193.5254,193.6222,193.4374,193.5958,20471.0
2017-09-26 15:40:00,220.02,220.32,220.0,220.15,56631.0,193.5958,193.8598,193.5782,193.7102,56631.0
2017-09-26 15:50:00,220.11,220.18,219.75,219.9,170777.0,193.675,193.7366,193.3582,193.4902,170777.0
2017-09-27 09:30:00,220.78,220.98,220.12,220.27,40786.0,194.2645,194.4405,193.6838,193.8158,40786.0
2017-09-27 09:40:00,220.29,220.77,220.16,220.46,53768.0,193.8334,194.2557,193.719,193.9829,53768.0
2017-09-27 09:50:00,220.46,220.84,220.41,220.82,27715.0,193.9829,194.3173,193.9389,194.2997,27715.0
2017-09-27 10:00:00,220.82,220.85,220.48,220.53,15989.0,194.2997,194.3261,194.0005,194.0445,15989.0
2017-09-27 10:10:00,220.47,220.65,220.31,220.47,18561.0,193.9917,194.1501,193.851,193.9917,18561.0
2017-09-27 10:20:00,220.47,220.83,220.46,220.83,11101.0,193.9917,194.3085,193.9829,194.3085,11101.0
2017-09-27 10:30:00,220.72,220.84,220.31,220.5,16348.0,194.2117,194.3173,193.851,194.0181,16348.0
2017-09-27 10:40:00,220.45,220.73,220.43,220.69,19690.0,193.9741,194.2205,193.9565,194.1853,19690.0
2017-09-27 10:50:00,220.68,220.69,220.32,220.53,11187.0,194.1765,194.1853,193.8598,194.0445,11187.0
2017-09-27 11:00:00,220.57,220.67,220.35,220.51,12997.0,194.0797,194.1677,193.8862,194.0269,12997.0
2017-09-27 11:10:00,220.52,220.76,220.41,220.75,8671.0,194.0357,194.2469,193.9389,194.2381,8671.0
2017-09-27 11:20:00,220.71,220.83,220.58,220.66,22606.0,194.2029,194.3085,194.0885,194.1589,22606.0
2017-09-27 11:30:00,220.67,220.85,220.61,220.66,31295.0,194.1677,194.3261,194.1149,194.1589,31295.0
2017-09-27 11:40:00,220.67,220.67,220.39,220.5,12936.0,194.1677,194.1677,193.9213,194.0181,12936.0
2017-09-27 11:50:00,220.5,220.69,220.26,220.62,28117.0,194.0181,194.1853,193.807,194.1237,28117.0
2017-09-27 12:00:00,220.53,220.53,220.19,220.22,14351.0,194.0445,194.0445,193.7454,193.7718,14351.0
2017-09-27 12:10:00,220.26,220.47,220.12,220.37,15081.0,193.807,193.9917,193.6838,193.9038,15081.0
2017-09-27 12:20:00,220.41,220.43,220.04,220.12,8404.0,193.9389,193.9565,193.6134,193.6838,8404.0
2017-09-27 12:30:00,220.15,220.27,220.12,220.27,6394.0,193.7102,193.8158,193.6838,193.8158,6394.0
2017-09-27 12:40:00,220.24,220.52,220.24,220.47,6089.0,193.7894,194.0357,193.7894,193.9917,6089.0
2017-09-27 12:50:00,220.5,220.73,220.46,220.64,37577.0,194.0181,194.2205,193.9829,194.1413,37577.0
2017-09-27 13:00:00,220.64,220.74,220.34,220.55,72349.0,194.1413,194.2293,193.8774,194.0621,72349.0
2017-09-27 13:10:00,220.53,220.62,220.47,220.58,14793.0,194.0445,194.1237,193.9917,194.0885,14793.0
2017-09-27 13:20:00,220.58,220.58,220.47,220.52,11782.0,194.0885,194.0885,193.9917,194.0357,11782.0
2017-09-27 13:30:00,220.52,220.61,220.47,220.48,15417.0,194.0357,194.1149,193.9917,194.0005,15417.0
2017-09-27 13:40:00,220.49,220.57,220.42,220.54,12267.0,194.0093,194.0797,193.9477,194.0533,12267.0
2017-09-27 13:50:00,220.53,220.62,220.45,220.55,11875.0,194.0445,194.1237,193.9741,194.0621,11875.0
2017-09-27 14:00:00,220.55,220.55,220.42,220.47,7084.0,194.0621,194.0621,193.9477,193.9917,7084.0
2017-09-27 14:10:00,220.45,220.77,220.45,220.65,36051.0,193.9741,194.2557,193.9741,194.1501,36051.0
2017-09-27 14:20:00,220.66,220.89,220.54,220.77,30317.0,194.1589,194.3613,194.0533,194.2557,30317.0
2017-09-27 14:30:00,220.81,220.81,220.69,220.71,6458.0,194.2909,194.2909,194.1853,194.2029,6458.0
2017-09-27 14:40:00,220.72,220.73,220.57,220.59,8881.0,194.2117,194.2205,194.0797,194.0973,8881.0
2017-09-27 14:50:00,220.58,220.66,220.56,220.66,11957.0,194.0885,194.1589,194.0709,194.1589,11957.0
2017-09-27 15:00:00,220.66,220.86,220.57,220.81,19291.0,194.1589,194.3349,194.0797,194.2909,19291.0
2017-09-27 15:10:00,220.83,220.85,220.58,220.72,83159.0,194.3085,194.3261,194.0885,194.2117,83159.0
2017-09-27 15:20:00,220.76,220.81,220.57,220.61,17256.0,194.2469,194.2909,194.0797,194.1149,17256.0
2017-09-27 15:30:00,220.61,220.61,220.25,220.48,38033.0,194.1149,194.1149,193.7982,194.0005,38033.0
2017-09-27 15:40:00,220.48,220.58,220.08,220.19,44917.0,194.0005,194.0885,193.6486,193.7454,44917.0
2017-09-27 15:50:00,220.21,220.26,220.06,220.12,99737.0,193.763,193.807,193.631,193.6838,99737.0
2017-09-28 09:30:00,219.62,220.85,219.12,220.3,68082.0,193.2438,194.3261,192.8039,193.8422,68082.0
2017-09-28 09:40:00,220.37,221.8,220.22,221.51,51691.0,193.9038,195.162,193.7718,194.9068,51691.0
2017-09-28 09:50:00,221.45,221.54,221.02,221.3,26004.0,194.854,194.9332,194.4757,194.7221,26004.0
2017-09-28 10:00:00,221.23,222.2,221.17,222.18,33018.0,194.6605,195.514,194.6077,195.4964,33018.0
2017-09-28 10:10:00,222.12,222.52,221.85,222.09,32708.0,195.4436,195.7955,195.206,195.4172,32708.0
2017-09-28 10:20:00,222.24,223.23,222.24,222.78,33207.0,195.5492,196.4203,195.5492,196.0243,33207.0
2017-09-28 10:30:00,222.79,223.22,222.71,223.0,33833.0,196.0331,196.4115,195.9627,196.2179,33833.0
2017-09-28 10:40:00,222.94,223.48,222.82,223.48,22662.0,196.1651,196.6402,196.0595,196.6402,22662.0
2017-09-28 10:50:00,223.39,224.0,222.8,223.15,39248.0,196.5611,197.0978,196.0419,196.3499,39248.0
2017-09-28 11:00:00,223.2,223.96,223.2,223.48,32399.0,196.3939,197.0626,196.3939,196.6402,32399.0
2017-09-28 11:10:00,223.48,223.7,223.24,223.52,21014.0,196.6402,196.8338,196.4291,196.6754,21014.0
2017-09-28 11:20:00,223.52,223.97,223.45,223.9,22292.0,196.6754,197.0714,196.6138,197.0098,22292.0
2017-09-28 11:30:00,223.85,223.92,222.77,223.32,26903.0,196.9658,197.0274,196.0155,196.4995,26903.0
2017-09-28 11:40:00,223.33,223.64,223.0,223.64,21862.0,196.5083,196.781,196.2179,196.781,21862.0
2017-09-28 11:50:00,223.64,223.95,223.47,223.76,18969.0,196.781,197.0538,196.6314,196.8866,18969.0
2017-09-28 12:00:00,223.85,224.05,223.64,224.03,22834.0,196.9658,197.1418,196.781,197.1242,22834.0
2017-09-28 12:10:00,223.99,224.2,223.93,224.15,11843.0,197.089,197.2738,197.0362,197.2298,11843.0
2017-09-28 12:20:00,224.15,224.28,223.99,224.01,21493.0,197.2298,197.3442,197.089,197.1066,21493.0
2017-09-28 12:30:00,223.99,224.06,223.69,223.7,7929.0,197.089,197.1506,196.825,196.8338,7929.0
2017-09-28 12:40:00,223.71,223.88,223.64,223.87,14322.0,196.8426,196.9922,196.781,196.9834,14322.0
2017-09-28 12:50:00,223.89,224.3,223.89,224.23,15341.0,197.001,197.3618,197.001,197.3002,15341.0
2017-09-28 13:00:00,224.23,224.44,223.97,224.44,16206.0,197.3002,197.4849,197.0714,197.4849,16206.0
2017-09-28 13:10:00,224.47,224.48,224.15,224.38,18974.0,197.5113,197.5201,197.2298,197.4322,18974.0
2017-09-28 13:20:00,224.43,224.5,224.1,224.14,19031.0,197.4761,197.5377,197.1858,197.221,19031.0
2017-09-28 13:30:00,224.14,224.41,224.14,224.34,13368.0,197.221,197.4586,197.221,197.397,13368.0
2017-09-28 13:40:00,224.39,224.43,224.2,224.25,15925.0,197.441,197.4761,197.2738,197.3178,15925.0
2017-09-28 13:50:00,224.26,224.31,224.12,224.14,13402.0,197.3266,197.3706,197.2034,197.221,13402.0
2017-09-28 14:00:00,224.15,224.18,224.0,224.03,12190.0,197.2298,197.2562,197.0978,197.1242,12190.0
2017-09-28 14:10:00,224.0,224.18,223.95,224.02,19068.0,197.0978,197.2562,197.0538,197.1154,19068.0
2017-09-28 14:20:00,224.03,224.22,224.03,224.19,15075.0,197.1242,197.2914,197.1242,197.265,15075.0
2017-09-28 14:30:00,224.21,224.37,224.18,224.23,21057.0,197.2826,197.4234,197.2562,197.3002,21057.0
2017-09-28 14:40:00,224.16,224.2,223.94,224.01,13024.0,197.2386,197.2738,197.045,197.1066,13024.0
2017-09-28 14:50:00,224.04,224.39,224.02,224.3,17006.0,197.133,197.441,197.1154,197.3618,17006.0
2017-09-28 15:00:00,224.35,224.42,224.24,224.42,20193.0,197.4058,197.4673,197.309,197.4673,20193.0
2017-09-28 15:10:00,224.39,224.42,224.31,224.31,24438.0,197.441,197.4673,197.3706,197.3706,24438.0
2017-09-28 15:20:00,224.31,224.31,223.94,223.94,26147.0,197.3706,197.3706,197.045,197.045,26147.0
2017-09-28 15:30:00,223.96,224.09,223.77,224.09,24656.0,197.0626,197.177,196.8954,197.177,24656.0
2017-09-28 15:40:00,224.08,224.29,224.06,224.18,48444.0,197.1682,197.353,197.1506,197.2562,48444.0
2017-09-28 15:50:00,224.18,224.36,224.16,224.25,136144.0,197.2562,197.4146,197.2386,197.3178,136144.0
2017-09-29 09:30:00,224.26,225.05,223.49,224.59,90647.0,197.3266,198.0217,196.649,197.6169,90647.0
2017-09-29 09:40:00,224.55,224.89,223.72,224.89,27170.0,197.5817,197.8809,196.8514,197.8809,27170.0
2017-09-29 09:50:00,224.81,224.96,224.41,224.81,20200.0,197.8105,197.9425,197.4586,197.8105,20200.0
2017-09-29 10:00:00,224.9,225.77,224.79,225.4,44623.0,197.8897,198.6552,197.7929,198.3297,44623.0
2017-09-29 10:10:00,225.43,226.1,225.39,225.81,26532.0,198.356,198.9456,198.3209,198.6904,26532.0
2017-09-29 10:20:00,225.75,226.34,225.45,225.63,39242.0,198.6376,199.1568,198.3736,198.532,39242.0
2017-09-29 10:30:00,225.67,226.25,225.55,226.2,13992.0,198.5672,199.0776,198.4616,199.0336,13992.0
2017-09-29 10:40:00,226.14,226.23,225.81,225.94,14964.0,198.9808,199.06,198.6904,198.8048,14964.0
2017-09-29 10:50:00,225.96,226.25,225.89,226.25,19941.0,198.8224,199.0776,198.7608,199.0776,19941.0
2017-09-29 11:00:00,226.21,226.31,225.69,225.75,12292.0,199.0424,199.1304,198.5848,198.6376,12292.0
2017-09-29 11:10:00,225.68,225.89,225.45,225.46,18169.0,198.576,198.7608,198.3736,198.3824,18169.0
2017-09-29 11:20:00,225.51,225.67,225.29,225.6,23761.0,198.4264,198.5672,198.2329,198.5056,23761.0
2017-09-29 11:30:00,225.64,225.78,225.36,225.36,13766.0,198.5408,198.664,198.2945,198.2945,13766.0
2017-09-29 11:40:00,225.26,225.58,225.24,225.54,10415.0,198.2065,198.488,198.1889,198.4528,10415.0
2017-09-29 11:50:00,225.5,225.66,225.49,225.63,12577.0,198.4176,198.5584,198.4088,198.532,12577.0
2017-09-29 12:00:00,225.59,225.65,225.47,225.52,9082.0,198.4968,198.5496,198.3912,198.4352,9082.0
2017-09-29 12:10:00,225.51,225.95,225.51,225.86,30070.0,198.4264,198.8136,198.4264,198.7344,30070.0
2017-09-29 12:20:00,225.84,225.91,225.79,225.88,12334.0,198.7168,198.7784,198.6728,198.752,12334.0
2017-09-29 12:30:00,225.88,225.91,225.66,225.82,37039.0,198.752,198.7784,198.5584,198.6992,37039.0
2017-09-29 12:40:00,225.75,225.92,225.58,225.66,35841.0,198.6376,198.7872,198.488,198.5584,35841.0
2017-09-29 12:50:00,225.67,225.74,225.56,225.68,13539.0,198.5672,198.6288,198.4704,198.576,13539.0
2017-09-29 13:00:00,225.69,225.84,225.67,225.75,13777.0,198.5848,198.7168,198.5672,198.6376,13777.0
2017-09-29 13:10:00,225.76,225.84,225.72,225.76,8138.0,198.6464,198.7168,198.6112,198.6464,8138.0
2017-09-29 13:20:00,225.77,225.85,225.76,225.85,8198.0,198.6552,198.7256,198.6464,198.7256,8198.0
2017-09-29 13:30:00,225.84,225.99,225.57,225.61,30935.0,198.7168,198.8488,198.4792,198.5144,30935.0
2017-09-29 13:40:00,225.61,225.87,225.58,225.87,15176.0,198.5144,198.7432,198.488,198.7432,15176.0
2017-09-29 13:50:00,225.87,225.87,225.73,225.77,8484.0,198.7432,198.7432,198.62,198.6552,8484.0
2017-09-29 14:00:00,225.74,225.84,225.59,225.59,15419.0,198.6288,198.7168,198.4968,198.4968,15419.0
2017-09-29 14:10:00,225.58,225.84,225.51,225.84,25431.0,198.488,198.7168,198.4264,198.7168,25431.0
2017-09-29 14:20:00,225.77,225.87,225.75,225.85,8189.0,198.6552,198.7432,198.6376,198.7256,8189.0
2017-09-29 14:30:00,225.83,225.9,225.74,225.86,13914.0,198.708,198.7696,198.6288,198.7344,13914.0
2017-09-29 14:40:00,225.86,225.88,225.72,225.8,10851.0,198.7344,198.752,198.6112,198.6816,10851.0
2017-09-29 14:50:00,225.83,225.85,225.24,225.26,30454.0,198.708,198.7256,198.1889,198.2065,30454.0
2017-09-29 15:00:00,225.28,225.28,225.03,225.21,18817.0,198.2241,198.2241,198.0041,198.1625,18817.0
2017-09-29 15:10:00,225.11,225.52,225.08,225.42,24579.0,198.0745,198.4352,198.0481,198.3473,24579.0
2017-09-29 15:20:00,225.42,225.47,225.3,225.35,16632.0,198.3473,198.3912,198.2417,198.2857,16632.0
2017-09-29 15:30:00,225.35,225.46,225.34,225.41,19029.0,198.2857,198.3824,198.2769,198.3385,19029.0
2017-09-29 15:40:00,225.43,225.65,225.41,225.47,50520.0,198.356,198.5496,198.3385,198.3912,50520.0
2017-09-29 15:50:00,225.49,225.71,225.3,225.58,94649.0,198.4088,198.6024,198.2417,198.488,94649.0
2017-10-02 09:30:00,225.51,226.0,225.4,225.72,35335.0,198.4264,198.8576,198.3297,198.6112,35335.0
2017-10-02 09:40:00,225.66,225.66,224.6,225.07,19490.0,198.5584,198.5584,197.6257,198.0393,19490.0
2017-10-02 09:50:00,225.15,225.35,224.68,225.35,17925.0,198.1097,198.2857,197.6961,198.2857,17925.0
2017-10-02 10:00:00,225.34,225.35,225.05,225.26,12239.0,198.2769,198.2857,198.0217,198.2065,12239.0
2017-10-02 10:10:00,225.22,225.44,224.6,225.08,26281.0,198.1713,198.3648,197.6257,198.0481,26281.0
2017-10-02 10:20:00,225.12,225.16,224.74,224.75,13640.0,198.0833,198.1185,197.7489,197.7577,13640.0
2017-10-02 10:30:00,224.74,225.16,224.68,225.07,31429.0,197.7489,198.1185,197.6961,198.0393,31429.0
2017-10-02 10:40:00,225.04,225.24,224.97,225.05,16818.0,198.0129,198.1889,197.9513,198.0217,16818.0
2017-10-02 10:50:00,225.03,225.21,224.76,225.08,33062.0,198.0041,198.1625,197.7665,198.0481,33062.0
2017-10-02 11:00:00,225.12,225.74,225.05,225.53,31674.0,198.0833,198.6288,198.0217,198.444,31674.0
2017-10-02 11:10:00,225.58,225.93,225.45,225.62,35847.0,198.488,198.796,198.3736,198.5232,35847.0
2017-10-02 11:20:00,225.64,226.09,225.55,225.75,48730.0,198.5408,198.9368,198.4616,198.6376,48730.0
2017-10-02 11:30:00,225.66,226.61,225.66,226.52,46721.0,198.5584,199.3943,198.5584,199.3151,46721.0
2017-10-02 11:40:00,226.42,226.43,226.01,226.27,21026.0,199.2272,199.236,198.8664,199.0952,21026.0
2017-10-02 11:50:00,226.3,227.0,226.29,226.66,33450.0,199.1216,199.7375,199.1128,199.4383,33450.0
2017-10-02 12:00:00,226.54,226.82,226.33,226.41,13624.0,199.3327,199.5791,199.148,199.2184,13624.0
2017-10-02 12:10:00,226.52,226.59,226.16,226.39,11006.0,199.3151,199.3767,198.9984,199.2008,11006.0
2017-10-02 12:20:00,226.36,226.61,225.9,226.01,27150.0,199.1744,199.3943,198.7696,198.8664,27150.0
2017-10-02 12:30:00,226.02,226.16,225.88,225.94,12768.0,198.8752,198.9984,198.752,198.8048,12768.0
2017-10-02 12:40:00,225.98,226.1,225.69,225.87,19302.0,198.84,198.9456,198.5848,198.7432,19302.0
2017-10-02 12:50:00,225.87,226.09,225.82,225.95,13342.0,198.7432,198.9368,198.6992,198.8136,13342.0
2017-10-02 13:00:00,225.99,226.26,225.99,226.15,8958.0,198.8488,199.0864,198.8488,198.9896,8958.0
2017-10-02 13:10:00,226.15,226.24,226.05,226.24,8872.0,198.9896,199.0688,198.9016,199.0688,8872.0
2017-10-02 13:20:00,226.17,226.28,226.14,226.2,11385.0,199.0072,199.104,198.9808,199.0336,11385.0
2017-10-02 13:30:00,226.2,226.22,226.04,226.1,5114.0,199.0336,199.0512,198.8928,198.9456,5114.0
2017-10-02 13:40:00,226.15,226.16,225.88,226.01,10082.0,198.9896,198.9984,198.752,198.8664,10082.0
2017-10-02 13:50:00,226.01,226.12,225.82,226.05,12990.0,198.8664,198.9632,198.6992,198.9016,12990.0
2017-10-02 14:00:00,226.1,226.1,225.94,226.05,16220.0,198.9456,198.9456,198.8048,198.9016,16220.0
2017-10-02 14:10:00,226.08,226.12,226.0,226.08,13512.0,198.928,198.9632,198.8576,198.928,13512.0
2017-10-02 14:20:00,226.05,226.1,225.93,225.99,13361.0,198.9016,198.9456,198.796,198.8488,13361.0
2017-10-02 14:30:00,226.04,226.1,225.95,226.04,11202.0,198.8928,198.9456,198.8136,198.8928,11202.0
2017-10-02 14:40:00,226.02,226.12,225.85,225.85,12213.0,198.8752,198.9632,198.7256,198.7256,12213.0
2017-10-02 14:50:00,225.87,226.0,225.78,225.92,14390.0,198.7432,198.8576,198.664,198.7872,14390.0
2017-10-02 15:00:00,225.86,226.01,225.86,225.92,12045.0,198.7344,198.8664,198.7344,198.7872,12045.0
2017-10-02 15:10:00,225.92,226.19,225.92,226.05,22161.0,198.7872,199.0248,198.7872,198.9016,22161.0
2017-10-02 15:20:00,226.06,226.06,225.62,225.7,26181.0,198.9104,198.9104,198.5232,198.5936,26181.0
2017-10-02 15:30:00,225.7,225.92,225.62,225.86,14915.0,198.5936,198.7872,198.5232,198.7344,14915.0
2017-10-02 15:40:00,225.85,225.94,225.62,225.94,34206.0,198.7256,198.8048,198.5232,198.8048,34206.0
2017-10-02 15:50:00,225.97,226.45,225.91,226.3,60659.0,198.8312,199.2535,198.7784,199.1216,60659.0
2017-10-03 09:30:00,226.19,226.9,226.01,226.25,17710.0,199.0248,199.6495,198.8664,199.0776,17710.0
2017-10-03 09:40:00,226.14,226.16,225.08,225.28,33478.0,198.9808,198.9984,198.0481,198.2241,33478.0
2017-10-03 09:50:00,225.15,225.38,224.76,225.14,38547.0,198.1097,198.3121,197.7665,198.1009,38547.0
2017-10-03 10:00:00,225.28,225.28,224.68,224.82,19511.0,198.2241,198.2241,197.6961,197.8193,19511.0
2017-10-03 10:10:00,224.9,225.09,224.66,225.06,22700.0,197.8897,198.0569,197.6785,198.0305,22700.0
2017-10-03 10:20:00,225.08,225.41,225.01,225.18,14108.0,198.0481,198.3385,197.9865,198.1361,14108.0
2017-10-03 10:30:00,225.21,225.26,225.04,225.19,16782.0,198.1625,198.2065,198.0129,198.1449,16782.0
2017-10-03 10:40:00,225.19,225.24,224.85,224.92,11754.0,198.1449,198.1889,197.8457,197.9073,11754.0
2017-10-03 10:50:00,224.95,225.0,224.86,224.88,10964.0,197.9337,197.9777,197.8545,197.8721,10964.0
2017-10-03 11:00:00,224.89,224.93,224.69,224.69,11425.0,197.8809,197.9161,197.7049,197.7049,11425.0
2017-10-03 11:10:00,224.78,224.78,224.24,224.38,20390.0,197.7841,197.7841,197.309,197.4322,20390.0
2017-10-03 11:20:00,224.39,224.62,224.33,224.52,9226.0,197.441,197.6433,197.3882,197.5553,9226.0
2017-10-03 11:30:00,224.56,224.82,224.48,224.52,6167.0,197.5905,197.8193,197.5201,197.5553,6167.0
2017-10-03 11:40:00,224.51,224.57,224.38,224.43,10048.0,197.5465,197.5993,197.4322,197.4761,10048.0
2017-10-03 11:50:00,224.41,224.59,224.24,224.45,9287.0,197.4586,197.6169,197.309,197.4937,9287.0
2017-10-03 12:00:00,224.41,224.46,223.92,224.32,16060.0,197.4586,197.5025,197.0274,197.3794,16060.0
2017-10-03 12:10:00,224.3,224.48,224.16,224.48,7789.0,197.3618,197.5201,197.2386,197.5201,7789.0
2017-10-03 12:20:00,224.38,224.39,223.31,223.56,53802.0,197.4322,197.441,196.4907,196.7106,53802.0
2017-10-03 12:30:00,223.73,223.73,223.16,223.33,27791.0,196.8602,196.8602,196.3587,196.5083,27791.0
2017-10-03 12:40:00,223.27,223.42,222.91,222.91,25500.0,196.4555,196.5874,196.1387,196.1387,25500.0
2017-10-03 12:50:00,222.89,223.13,222.66,223.04,36983.0,196.1211,196.3323,195.9187,196.2531,36983.0
2017-10-03 13:00:00,223.08,223.15,222.71,222.83,54492.0,196.2883,196.3499,195.9627,196.0683,54492.0
2017-10-03 13:10:00,222.85,223.2,222.58,223.08,22836.0,196.0859,196.3939,195.8483,196.2883,22836.0
2017-10-03 13:20:00,223.12,223.17,223.05,223.08,14697.0,196.3235,196.3675,196.2619,196.2883,14697.0
2017-10-03 13:30:00,223.14,223.14,222.96,223.06,12729.0,196.3411,196.3411,196.1827,196.2707,12729.0
2017-10-03 13:40:00,223.03,223.46,223.03,223.4,16803.0,196.2443,196.6226,196.2443,196.5699,16803.0
2017-10-03 13:50:00,223.43,223.52,222.95,222.98,15734.0,196.5962,196.6754,196.1739,196.2003,15734.0
2017-10-03 14:00:00,223.03,223.33,223.03,223.25,8873.0,196.2443,196.5083,196.2443,196.4379,8873.0
2017-10-03 14:10:00,223.2,223.33,223.13,223.18,10084.0,196.3939,196.5083,196.3323,196.3763,10084.0
2017-10-03 14:20:00,223.16,223.3,223.05,223.24,11969.0,196.3587,196.4819,196.2619,196.4291,11969.0
2017-10-03 14:30:00,223.26,223.7,223.25,223.68,11544.0,196.4467,196.8338,196.4379,196.8162,11544.0
2017-10-03 14:40:00,223.77,223.79,223.41,223.42,17500.0,196.8954,196.913,196.5787,196.5874,17500.0
2017-10-03 14:50:00,223.47,223.58,223.43,223.53,10070.0,196.6314,196.7282,196.5962,196.6842,10070.0
2017-10-03 15:00:00,223.5,223.5,223.29,223.4,14663.0,196.6578,196.6578,196.4731,196.5699,14663.0
2017-10-03 15:10:00,223.42,223.44,223.13,223.17,13580.0,196.5874,196.605,196.3323,196.3675,13580.0
2017-10-03 15:20:00,223.17,223.31,223.16,223.21,15253.0,196.3675,196.4907,196.3587,196.4027,15253.0
2017-10-03 15:30:00,223.2,223.41,223.18,223.33,25051.0,196.3939,196.5787,196.3763,196.5083,25051.0
2017-10-03 15:40:00,223.34,223.34,223.09,223.17,35724.0,196.5171,196.5171,196.2971,196.3675,35724.0
2017-10-03 15:50:00,223.17,223.19,222.91,222.98,151040.0,196.3675,196.3851,196.1387,196.2003,151040.0
2017-10-04 09:30:00,222.87,223.47,222.6,222.74,40529.0,196.1035,196.6314,195.8659,195.9891,40529.0
2017-10-04 09:40:00,222.7,222.85,222.25,222.4,17604.0,195.9539,196.0859,195.558,195.69,17604.0
2017-10-04 09:50:00,222.32,222.33,222.07,222.23,16357.0,195.6196,195.6284,195.3996,195.5404,16357.0
2017-10-04 10:00:00,222.34,222.63,222.25,222.54,7088.0,195.6372,195.8923,195.558,195.8131,7088.0
2017-10-04 10:10:00,222.64,222.64,222.33,222.46,9346.0,195.9011,195.9011,195.6284,195.7427,9346.0
2017-10-04 10:20:00,222.48,222.78,222.44,222.75,7785.0,195.7603,196.0243,195.7251,195.9979,7785.0
2017-10-04 10:30:00,222.75,222.94,222.47,222.47,9731.0,195.9979,196.1651,195.7515,195.7515,9731.0
2017-10-04 10:40:00,222.55,222.61,222.26,222.26,6667.0,195.8219,195.8747,195.5668,195.5668,6667.0
2017-10-04 10:50:00,222.24,222.54,222.24,222.4,13020.0,195.5492,195.8131,195.5492,195.69,13020.0
2017-10-04 11:00:00,222.4,222.59,222.33,222.54,19499.0,195.69,195.8571,195.6284,195.8131,19499.0
2017-10-04 11:10:00,222.54,222.67,221.82,221.89,17810.0,195.8131,195.9275,195.1796,195.2412,17810.0
2017-10-04 11:20:00,221.89,222.38,221.81,222.38,32578.0,195.2412,195.6724,195.1708,195.6724,32578.0
2017-10-04 11:30:00,222.33,222.63,222.22,222.5,17696.0,195.6284,195.8923,195.5316,195.7779,17696.0
2017-10-04 11:40:00,222.5,222.58,222.41,222.55,7860.0,195.7779,195.8483,195.6987,195.8219,7860.0
2017-10-04 11:50:00,222.6,222.73,222.52,222.61,10294.0,195.8659,195.9803,195.7955,195.8747,10294.0
2017-10-04 12:00:00,222.63,222.67,222.32,222.34,9267.0,195.8923,195.9275,195.6196,195.6372,9267.0
2017-10-04 12:10:00,222.29,222.56,222.23,222.54,5630.0,195.5932,195.8307,195.5404,195.8131,5630.0
2017-10-04 12:20:00,222.6,222.65,222.16,222.28,4150.0,195.8659,195.9099,195.4788,195.5844,4150.0
2017-10-04 12:30:00,222.3,222.3,222.15,222.19,13661.0,195.602,195.602,195.47,195.5052,13661.0
2017-10-04 12:40:00,222.21,222.21,221.96,222.02,13385.0,195.5228,195.5228,195.3028,195.3556,13385.0
2017-10-04 12:50:00,222.11,222.46,221.99,222.01,9658.0,195.4348,195.7427,195.3292,195.3468,9658.0
2017-10-04 13:00:00,222.06,222.1,221.77,221.98,30789.0,195.3908,195.426,195.1356,195.3204,30789.0
2017-10-04 13:10:00,222.04,222.18,222.02,222.09,5464.0,195.3732,195.4964,195.3556,195.4172,5464.0
2017-10-04 13:20:00,222.02,222.25,221.93,221.93,5556.0,195.3556,195.558,195.2764,195.2764,5556.0
2017-10-04 13:30:00,222.02,222.12,221.85,221.97,9344.0,195.3556,195.4436,195.206,195.3116,9344.0
2017-10-04 13:40:00,221.93,221.93,221.67,221.79,6651.0,195.2764,195.2764,195.0476,195.1532,6651.0
2017-10-04 13:50:00,221.76,221.89,221.73,221.89,10346.0,195.1268,195.2412,195.1004,195.2412,10346.0
2017-10-04 14:00:00,221.88,222.0,221.57,221.6,19274.0,195.2324,195.338,194.9596,194.986,19274.0
2017-10-04 14:10:00,221.63,221.91,221.58,221.68,17108.0,195.0124,195.2588,194.9684,195.0564,17108.0
2017-10-04 14:20:00,221.74,221.75,221.56,221.72,8719.0,195.1092,195.118,194.9508,195.0916,8719.0
2017-10-04 14:30:00,221.73,221.79,221.59,221.63,15733.0,195.1004,195.1532,194.9772,195.0124,15733.0
2017-10-04 14:40:00,221.61,221.72,221.52,221.59,25157.0,194.9948,195.0916,194.9156,194.9772,25157.0
2017-10-04 14:50:00,221.64,221.64,221.51,221.55,8310.0,195.0212,195.0212,194.9068,194.942,8310.0
2017-10-04 15:00:00,221.56,221.56,221.38,221.47,20688.0,194.9508,194.9508,194.7925,194.8716,20688.0
2017-10-04 15:10:00,221.48,221.56,221.37,221.42,13173.0,194.8804,194.9508,194.7837,194.8276,13173.0
2017-10-04 15:20:00,221.42,221.59,221.38,221.42,19869.0,194.8276,194.9772,194.7925,194.8276,19869.0
2017-10-04 15:30:00,221.42,221.43,221.27,221.27,32179.0,194.8276,194.8364,194.6957,194.6957,32179.0
2017-10-04 15:40:00,221.3,221.36,221.21,221.3,42871.0,194.7221,194.7749,194.6429,194.7221,42871.0
2017-10-04 15:50:00,221.31,221.42,221.28,221.32,103365.0,194.7309,194.8276,194.7045,194.7397,103365.0
2017-10-05 09:30:00,218.39,220.75,217.77,220.14,239961.0,192.1615,194.2381,191.616,193.7014,239961.0
2017-10-05 09:40:00,220.11,220.73,219.65,220.38,73712.0,193.675,194.2205,193.2702,193.9126,73712.0
2017-10-05 09:50:00,220.3,220.59,219.84,220.09,41579.0,193.8422,194.0973,193.4374,193.6574,41579.0
2017-10-05 10:00:00,220.09,220.23,219.83,220.09,45558.0,193.6574,193.7806,193.4286,193.6574,45558.0
2017-10-05 10:10:00,220.09,220.4,219.62,219.94,53926.0,193.6574,193.9301,193.2438,193.5254,53926.0
2017-10-05 10:20:00,219.94,220.44,219.93,220.13,27141.0,193.5254,193.9653,193.5166,193.6926,27141.0
2017-10-05 10:30:00,220.06,220.32,220.0,220.25,36468.0,193.631,193.8598,193.5782,193.7982,36468.0
2017-10-05 10:40:00,220.37,220.76,220.17,220.28,36894.0,193.9038,194.2469,193.7278,193.8246,36894.0
2017-10-05 10:50:00,220.23,220.36,220.05,220.22,20294.0,193.7806,193.895,193.6222,193.7718,20294.0
2017-10-05 11:00:00,220.2,220.31,219.68,220.2,99104.0,193.7542,193.851,193.2966,193.7542,99104.0
2017-10-05 11:10:00,220.22,220.27,219.8,220.03,49707.0,193.7718,193.8158,193.4022,193.6046,49707.0
2017-10-05 11:20:00,220.07,220.24,219.8,220.05,19177.0,193.6398,193.7894,193.4022,193.6222,19177.0
2017-10-05 11:30:00,220.05,220.33,219.81,220.14,37106.0,193.6222,193.8686,193.411,193.7014,37106.0
2017-10-05 11:40:00,220.2,220.58,220.16,220.41,20818.0,193.7542,194.0885,193.719,193.9389,20818.0
2017-10-05 11:50:00,220.4,220.48,220.15,220.36,56513.0,193.9301,194.0005,193.7102,193.895,56513.0
2017-10-05 12:00:00,220.48,220.97,220.31,220.89,20383.0,194.0005,194.4317,193.851,194.3613,20383.0
2017-10-05 12:10:00,220.9,221.05,220.67,220.88,28181.0,194.3701,194.5021,194.1677,194.3525,28181.0
2017-10-05 12:20:00,220.9,221.27,220.89,221.03,23605.0,194.3701,194.6957,194.3613,194.4845,23605.0
2017-10-05 12:30:00,220.98,221.02,220.69,220.74,20658.0,194.4405,194.4757,194.1853,194.2293,20658.0
2017-10-05 12:40:00,220.77,221.21,220.71,221.19,22752.0,194.2557,194.6429,194.2029,194.6253,22752.0
2017-10-05 12:50:00,221.17,221.33,221.06,221.15,16117.0,194.6077,194.7485,194.5109,194.5901,16117.0
2017-10-05 13:00:00,221.2,221.24,220.97,221.1,19998.0,194.6341,194.6693,194.4317,194.5461,19998.0
2017-10-05 13:10:00,221.11,221.11,220.59,220.84,21978.0,194.5549,194.5549,194.0973,194.3173,21978.0
2017-10-05 13:20:00,220.89,221.43,220.89,221.4,9411.0,194.3613,194.8364,194.3613,194.81,9411.0
2017-10-05 13:30:00,221.41,221.42,221.12,221.31,8455.0,194.8188,194.8276,194.5637,194.7309,8455.0
2017-10-05 13:40:00,221.31,221.35,221.13,221.31,13236.0,194.7309,194.7661,194.5725,194.7309,13236.0
2017-10-05 13:50:00,221.33,221.36,221.11,221.25,14164.0,194.7485,194.7749,194.5549,194.6781,14164.0
2017-10-05 14:00:00,221.23,221.42,220.99,220.99,15228.0,194.6605,194.8276,194.4493,194.4493,15228.0
2017-10-05 14:10:00,221.02,221.14,220.97,220.98,14009.0,194.4757,194.5813,194.4317,194.4405,14009.0
2017-10-05 14:20:00,221.02,221.15,220.91,221.02,20491.0,194.4757,194.5901,194.3789,194.4757,20491.0
2017-10-05 14:30:00,221.06,221.25,221.04,221.25,21649.0,194.5109,194.6781,194.4933,194.6781,21649.0
2017-10-05 14:40:00,221.21,221.27,221.08,221.12,18837.0,194.6429,194.6957,194.5285,194.5637,18837.0
2017-10-05 14:50:00,221.07,221.1,220.82,220.89,19016.0,194.5197,194.5461,194.2997,194.3613,19016.0
2017-10-05 15:00:00,220.91,221.06,220.75,220.84,14590.0,194.3789,194.5109,194.2381,194.3173,14590.0
2017-10-05 15:10:00,220.9,221.43,220.85,221.43,26786.0,194.3701,194.8364,194.3261,194.8364,26786.0
2017-10-05 15:20:00,221.4,221.48,221.24,221.4,23527.0,194.81,194.8804,194.6693,194.81,23527.0
2017-10-05 15:30:00,221.39,221.59,221.3,221.49,31702.0,194.8013,194.9772,194.7221,194.8892,31702.0
2017-10-05 15:40:00,221.47,221.58,221.32,221.38,48087.0,194.8716,194.9684,194.7397,194.7925,48087.0
2017-10-05 15:50:00,221.41,221.66,221.22,221.62,170382.0,194.8188,195.0388,194.6517,195.0036,170382.0
2017-10-06 09:30:00,221.51,221.92,221.28,221.71,26021.0,194.9068,195.2676,194.7045,195.0828,26021.0
2017-10-06 09:40:00,221.83,222.0,221.52,221.79,9501.0,195.1884,195.338,194.9156,195.1532,9501.0
2017-10-06 09:50:00,221.8,221.83,221.35,221.49,9129.0,195.162,195.1884,194.7661,194.8892,9129.0
2017-10-06 10:00:00,221.41,221.98,221.35,221.54,12525.0,194.8188,195.3204,194.7661,194.9332,12525.0
2017-10-06 10:10:00,221.61,222.24,221.58,221.93,19464.0,194.9948,195.5492,194.9684,195.2764,19464.0
2017-10-06 10:20:00,221.81,221.95,221.75,221.95,9437.0,195.1708,195.294,195.118,195.294,9437.0
2017-10-06 10:30:00,221.9,221.91,221.47,221.5,5039.0,195.25,195.2588,194.8716,194.898,5039.0
2017-10-06 10:40:00,221.45,221.76,221.43,221.59,11189.0,194.854,195.1268,194.8364,194.9772,11189.0
2017-10-06 10:50:00,221.59,221.64,221.16,221.34,14804.0,194.9772,195.0212,194.5989,194.7573,14804.0
2017-10-06 11:00:00,221.26,221.45,221.25,221.44,13541.0,194.6869,194.854,194.6781,194.8452,13541.0
2017-10-06 11:10:00,221.44,221.44,221.07,221.24,8066.0,194.8452,194.8452,194.5197,194.6693,8066.0
2017-10-06 11:20:00,221.34,221.35,221.0,221.07,5078.0,194.7573,194.7661,194.4581,194.5197,5078.0
2017-10-06 11:30:00,221.12,221.27,220.94,220.94,5400.0,194.5637,194.6957,194.4053,194.4053,5400.0
2017-10-06 11:40:00,220.94,221.01,220.72,220.73,8223.0,194.4053,194.4669,194.2117,194.2205,8223.0
2017-10-06 11:50:00,220.84,220.88,220.58,220.88,3447.0,194.3173,194.3525,194.0885,194.3525,3447.0
2017-10-06 12:00:00,220.78,220.92,220.7,220.86,6926.0,194.2645,194.3877,194.1941,194.3349,6926.0
2017-10-06 12:10:00,220.86,220.95,220.73,220.79,6374.0,194.3349,194.4141,194.2205,194.2733,6374.0
2017-10-06 12:20:00,220.85,220.9,220.72,220.74,3970.0,194.3261,194.3701,194.2117,194.2293,3970.0
2017-10-06 12:30:00,220.75,220.88,220.69,220.82,7859.0,194.2381,194.3525,194.1853,194.2997,7859.0
2017-10-06 12:40:00,220.81,220.83,220.71,220.73,4825.0,194.2909,194.3085,194.2029,194.2205,4825.0
2017-10-06 12:50:00,220.69,220.76,220.5,220.52,6443.0,194.1853,194.2469,194.0181,194.0357,6443.0
2017-10-06 13:00:00,220.55,220.56,220.29,220.33,9365.0,194.0621,194.0709,193.8334,193.8686,9365.0
2017-10-06 13:10:00,220.42,220.78,220.35,220.67,7414.0,193.9477,194.2645,193.8862,194.1677,7414.0
2017-10-06 13:20:00,220.63,220.83,220.52,220.62,6671.0,194.1325,194.3085,194.0357,194.1237,6671.0
2017-10-06 13:30:00,220.64,220.76,220.56,220.68,6135.0,194.1413,194.2469,194.0709,194.1765,6135.0
2017-10-06 13:40:00,220.72,221.0,220.61,220.88,8600.0,194.2117,194.4581,194.1149,194.3525,8600.0
2017-10-06 13:50:00,220.95,220.95,220.66,220.79,10456.0,194.4141,194.4141,194.1589,194.2733,10456.0
2017-10-06 14:00:00,220.7,220.78,220.46,220.55,10190.0,194.1941,194.2645,193.9829,194.0621,10190.0
2017-10-06 14:10:00,220.61,220.89,220.6,220.89,6953.0,194.1149,194.3613,194.1061,194.3613,6953.0
2017-10-06 14:20:00,220.92,220.96,220.5,220.5,9882.0,194.3877,194.4229,194.0181,194.0181,9882.0
2017-10-06 14:30:00,220.48,220.65,220.4,220.54,14749.0,194.0005,194.1501,193.9301,194.0533,14749.0
2017-10-06 14:40:00,220.58,220.62,220.23,220.28,24421.0,194.0885,194.1237,193.7806,193.8246,24421.0
2017-10-06 14:50:00,220.28,220.52,220.22,220.52,26072.0,193.8246,194.0357,193.7718,194.0357,26072.0
2017-10-06 15:00:00,220.54,220.8,220.54,220.56,14882.0,194.0533,194.2821,194.0533,194.0709,14882.0
2017-10-06 15:10:00,220.61,220.76,220.59,220.68,14025.0,194.1149,194.2469,194.0973,194.1765,14025.0
2017-10-06 15:20:00,220.67,220.67,220.49,220.58,9522.0,194.1677,194.1677,194.0093,194.0885,9522.0
2017-10-06 15:30:00,220.6,220.91,220.56,220.91,17512.0,194.1061,194.3789,194.0709,194.3789,17512.0
2017-10-06 15:40:00,220.92,220.98,220.73,220.84,28373.0,194.3877,194.4405,194.2205,194.3173,28373.0
2017-10-06 15:50:00,220.84,220.91,220.68,220.81,56356.0,194.3173,194.3789,194.1765,194.2909,56356.0
2017-10-09 09:30:00,221.11,221.53,221.11,221.42,15312.0,194.5549,194.9244,194.5549,194.8276,15312.0
2017-10-09 09:40:00,221.3,221.3,220.79,220.84,8705.0,194.7221,194.7221,194.2733,194.3173,8705.0
2017-10-09 09:50:00,221.01,221.25,220.94,221.04,16944.0,194.4669,194.6781,194.4053,194.4933,16944.0
2017-10-09 10:00:00,221.0,221.31,220.92,221.11,6117.0,194.4581,194.7309,194.3877,194.5549,6117.0
2017-10-09 10:10:00,220.98,221.12,220.5,221.12,24655.0,194.4405,194.5637,194.0181,194.5637,24655.0
2017-10-09 10:20:00,221.02,221.2,220.95,221.0,5484.0,194.4757,194.6341,194.4141,194.4581,5484.0
2017-10-09 10:30:00,220.93,221.41,220.84,221.26,8697.0,194.3965,194.8188,194.3173,194.6869,8697.0
2017-10-09 10:40:00,221.47,221.72,221.35,221.68,17687.0,194.8716,195.0916,194.7661,195.0564,17687.0
2017-10-09 10:50:00,221.72,221.77,221.22,221.22,15611.0,195.0916,195.1356,194.6517,194.6517,15611.0
2017-10-09 11:00:00,221.15,221.29,221.01,221.07,11839.0,194.5901,194.7133,194.4669,194.5197,11839.0
2017-10-09 11:10:00,221.06,221.06,220.5,220.56,19408.0,194.5109,194.5109,194.0181,194.0709,19408.0
2017-10-09 11:20:00,220.57,220.61,220.48,220.5,6978.0,194.0797,194.1149,194.0005,194.0181,6978.0
2017-10-09 11:30:00,220.5,220.63,220.47,220.47,13848.0,194.0181,194.1325,193.9917,193.9917,13848.0
2017-10-09 11:40:00,220.47,220.58,220.47,220.49,32302.0,193.9917,194.0885,193.9917,194.0093,32302.0
2017-10-09 11:50:00,220.43,220.49,220.3,220.34,9444.0,193.9565,194.0093,193.8422,193.8774,9444.0
2017-10-09 12:00:00,220.33,220.4,220.17,220.22,7859.0,193.8686,193.9301,193.7278,193.7718,7859.0
2017-10-09 12:10:00,220.21,220.21,220.04,220.15,9671.0,193.763,193.763,193.6134,193.7102,9671.0
2017-10-09 12:20:00,220.15,220.32,220.13,220.3,10108.0,193.7102,193.8598,193.6926,193.8422,10108.0
2017-10-09 12:30:00,220.28,220.3,220.22,220.23,4200.0,193.8246,193.8422,193.7718,193.7806,4200.0
2017-10-09 12:40:00,220.21,220.4,220.19,220.38,2291.0,193.763,193.9301,193.7454,193.9126,2291.0
2017-10-09 12:50:00,220.39,220.47,220.24,220.36,6212.0,193.9213,193.9917,193.7894,193.895,6212.0
2017-10-09 13:00:00,220.34,220.49,220.31,220.43,9447.0,193.8774,194.0093,193.851,193.9565,9447.0
2017-10-09 13:10:00,220.45,220.6,220.43,220.55,7850.0,193.9741,194.1061,193.9565,194.0621,7850.0
2017-10-09 13:20:00,220.55,220.58,220.46,220.57,2427.0,194.0621,194.0885,193.9829,194.0797,2427.0
2017-10-09 13:30:00,220.51,220.53,220.45,220.53,4671.0,194.0269,194.0445,193.9741,194.0445,4671.0
2017-10-09 13:40:00,220.55,220.55,220.31,220.33,6200.0,194.0621,194.0621,193.851,193.8686,6200.0
2017-10-09 13:50:00,220.37,220.59,220.33,220.59,5055.0,193.9038,194.0973,193.8686,194.0973,5055.0
2017-10-09 14:00:00,220.57,220.67,220.33,220.56,11087.0,194.0797,194.1677,193.8686,194.0709,11087.0
2017-10-09 14:10:00,220.49,220.55,220.35,220.5,5726.0,194.0093,194.0621,193.8862,194.0181,5726.0
2017-10-09 14:20:00,220.54,220.6,220.46,220.47,6043.0,194.0533,194.1061,193.9829,193.9917,6043.0
2017-10-09 14:30:00,220.45,220.51,220.3,220.49,7200.0,193.9741,194.0269,193.8422,194.0093,7200.0
2017-10-09 14:40:00,220.44,220.49,220.39,220.47,6724.0,193.9653,194.0093,193.9213,193.9917,6724.0
2017-10-09 14:50:00,220.46,220.59,220.32,220.32,8104.0,193.9829,194.0973,193.8598,193.8598,8104.0
2017-10-09 15:00:00,220.39,220.62,220.28,220.45,29225.0,193.9213,194.1237,193.8246,193.9741,29225.0
2017-10-09 15:10:00,220.42,220.42,220.23,220.31,32016.0,193.9477,193.9477,193.7806,193.851,32016.0
2017-10-09 15:20:00,220.35,220.61,220.33,220.6,13569.0,193.8862,194.1149,193.8686,194.1061,13569.0
2017-10-09 15:30:00,220.58,220.59,220.32,220.54,21740.0,194.0885,194.0973,193.8598,194.0533,21740.0
2017-10-09 15:40:00,220.56,220.57,220.45,220.56,42649.0,194.0709,194.0797,193.9741,194.0709,42649.0
2017-10-09 15:50:00,220.58,220.68,220.48,220.63,73987.0,194.0885,194.1765,194.0005,194.1325,73987.0
2017-10-10 09:30:00,221.33,221.87,221.13,221.66,38631.0,194.7485,195.2236,194.5725,195.0388,38631.0
2017-10-10 09:40:00,221.7,222.0,221.6,221.69,16780.0,195.074,195.338,194.986,195.0652,16780.0
2017-10-10 09:50:00,221.63,221.79,221.56,221.76,7500.0,195.0124,195.1532,194.9508,195.1268,7500.0
2017-10-10 10:00:00,221.68,221.68,221.25,221.34,19533.0,195.0564,195.0564,194.6781,194.7573,19533.0
2017-10-10 10:10:00,221.31,221.36,221.15,221.24,13846.0,194.7309,194.7749,194.5901,194.6693,13846.0
2017-10-10 10:20:00,221.15,221.4,221.0,221.37,8465.0,194.5901,194.81,194.4581,194.7837,8465.0
2017-10-10 10:30:00,221.35,221.59,221.33,221.33,13680.0,194.7661,194.9772,194.7485,194.7485,13680.0
2017-10-10 10:40:00,221.32,221.52,221.3,221.46,6308.0,194.7397,194.9156,194.7221,194.8628,6308.0
2017-10-10 10:50:00,221.39,221.52,221.3,221.51,16522.0,194.8013,194.9156,194.7221,194.9068,16522.0
2017-10-10 11:00:00,221.5,221.57,221.42,221.52,5060.0,194.898,194.9596,194.8276,194.9156,5060.0
2017-10-10 11:10:00,221.46,221.89,221.4,221.89,17637.0,194.8628,195.2412,194.81,195.2412,17637.0
2017-10-10 11:20:00,221.94,221.96,221.82,221.93,3575.0,195.2852,195.3028,195.1796,195.2764,3575.0
2017-10-10 11:30:00,221.91,221.97,221.84,221.96,5328.0,195.2588,195.3116,195.1972,195.3028,5328.0
2017-10-10 11:40:00,221.98,222.22,221.98,222.1,7690.0,195.3204,195.5316,195.3204,195.426,7690.0
2017-10-10 11:50:00,222.06,222.07,221.77,221.87,6407.0,195.3908,195.3996,195.1356,195.2236,6407.0
2017-10-10 12:00:00,221.89,221.91,221.73,221.76,6435.0,195.2412,195.2588,195.1004,195.1268,6435.0
2017-10-10 12:10:00,221.75,221.75,221.5,221.56,5558.0,195.118,195.118,194.898,194.9508,5558.0
2017-10-10 12:20:00,221.53,221.75,221.53,221.66,6177.0,194.9244,195.118,194.9244,195.0388,6177.0
2017-10-10 12:30:00,221.7,221.73,221.68,221.72,1915.0,195.074,195.1004,195.0564,195.0916,1915.0
2017-10-10 12:40:00,221.66,221.82,221.61,221.61,5241.0,195.0388,195.1796,194.9948,194.9948,5241.0
2017-10-10 12:50:00,221.66,221.84,221.63,221.83,5980.0,195.0388,195.1972,195.0124,195.1884,5980.0
2017-10-10 13:00:00,221.83,221.85,221.75,221.75,3959.0,195.1884,195.206,195.118,195.118,3959.0
2017-10-10 13:10:00,221.69,221.81,221.68,221.76,4009.0,195.0652,195.1708,195.0564,195.1268,4009.0
2017-10-10 13:20:00,221.71,221.72,221.38,221.46,5290.0,195.0828,195.0916,194.7925,194.8628,5290.0
2017-10-10 13:30:00,221.46,221.62,221.43,221.62,26927.0,194.8628,195.0036,194.8364,195.0036,26927.0
2017-10-10 13:40:00,221.65,221.71,221.6,221.6,4415.0,195.03,195.0828,194.986,194.986,4415.0
2017-10-10 13:50:00,221.56,221.57,221.26,221.26,6400.0,194.9508,194.9596,194.6869,194.6869,6400.0
2017-10-10 14:00:00,221.22,221.33,221.18,221.26,16264.0,194.6517,194.7485,194.6165,194.6869,16264.0
2017-10-10 14:10:00,221.24,221.3,220.96,220.96,7345.0,194.6693,194.7221,194.4229,194.4229,7345.0
2017-10-10 14:20:00,220.98,221.09,220.92,221.05,8880.0,194.4405,194.5373,194.3877,194.5021,8880.0
2017-10-10 14:30:00,221.06,221.12,220.95,221.01,19548.0,194.5109,194.5637,194.4141,194.4669,19548.0
2017-10-10 14:40:00,221.04,221.04,220.89,220.94,7543.0,194.4933,194.4933,194.3613,194.4053,7543.0
2017-10-10 14:50:00,220.96,221.0,220.9,220.9,7928.0,194.4229,194.4581,194.3701,194.3701,7928.0
2017-10-10 15:00:00,220.92,220.94,220.81,220.84,9266.0,194.3877,194.4053,194.2909,194.3173,9266.0
2017-10-10 15:10:00,220.85,220.95,220.82,220.88,10212.0,194.3261,194.4141,194.2997,194.3525,10212.0
2017-10-10 15:20:00,220.88,221.01,220.85,221.01,26116.0,194.3525,194.4669,194.3261,194.4669,26116.0
2017-10-10 15:30:00,221.02,221.06,220.82,220.85,14155.0,194.4757,194.5109,194.2997,194.3261,14155.0
2017-10-10 15:40:00,220.87,220.88,220.65,220.7,22363.0,194.3437,194.3525,194.1501,194.1941,22363.0
2017-10-10 15:50:00,220.72,220.84,220.66,220.79,54769.0,194.2117,194.3173,194.1589,194.2733,54769.0
2017-10-11 09:30:00,221.46,222.38,221.25,222.38,57870.0,194.8628,195.6724,194.6781,195.6724,57870.0
2017-10-11 09:40:00,222.27,222.79,222.17,222.77,32168.0,195.5756,196.0331,195.4876,196.0155,32168.0
2017-10-11 09:50:00,222.86,223.0,222.37,222.73,20357.0,196.0947,196.2179,195.6636,195.9803,20357.0
2017-10-11 10:00:00,222.6,222.88,222.37,222.88,18860.0,195.8659,196.1123,195.6636,196.1123,18860.0
2017-10-11 10:10:00,222.78,222.82,222.34,222.36,18578.0,196.0243,196.0595,195.6372,195.6548,18578.0
2017-10-11 10:20:00,222.34,222.63,222.25,222.53,12535.0,195.6372,195.8923,195.558,195.8043,12535.0
2017-10-11 10:30:00,222.45,222.47,222.06,222.07,14387.0,195.7339,195.7515,195.3908,195.3996,14387.0
2017-10-11 10:40:00,222.05,222.37,222.04,222.23,14367.0,195.382,195.6636,195.3732,195.5404,14367.0
2017-10-11 10:50:00,222.31,222.65,222.25,222.58,12317.0,195.6108,195.9099,195.558,195.8483,12317.0
2017-10-11 11:00:00,222.58,222.63,222.13,222.29,13183.0,195.8483,195.8923,195.4524,195.5932,13183.0
2017-10-11 11:10:00,222.3,222.66,222.26,222.61,69647.0,195.602,195.9187,195.5668,195.8747,69647.0
2017-10-11 11:20:00,222.58,222.72,222.12,222.12,48489.0,195.8483,195.9715,195.4436,195.4436,48489.0
2017-10-11 11:30:00,222.18,222.33,221.8,222.32,20097.0,195.4964,195.6284,195.162,195.6196,20097.0
2017-10-11 11:40:00,222.34,222.49,222.24,222.43,5559.0,195.6372,195.7691,195.5492,195.7163,5559.0
2017-10-11 11:50:00,222.46,222.48,222.25,222.33,9515.0,195.7427,195.7603,195.558,195.6284,9515.0
2017-10-11 12:00:00,222.28,222.42,222.28,222.34,3248.0,195.5844,195.7075,195.5844,195.6372,3248.0
2017-10-11 12:10:00,222.4,222.93,222.39,222.93,11165.0,195.69,196.1563,195.6812,196.1563,11165.0
2017-10-11 12:20:00,222.86,222.9,222.65,222.69,12244.0,196.0947,196.1299,195.9099,195.9451,12244.0
2017-10-11 12:30:00,222.64,222.66,222.52,222.54,5399.0,195.9011,195.9187,195.7955,195.8131,5399.0
2017-10-11 12:40:00,222.51,222.75,222.4,222.73,16771.0,195.7867,195.9979,195.69,195.9803,16771.0
2017-10-11 12:50:00,222.73,222.8,222.52,222.52,19791.0,195.9803,196.0419,195.7955,195.7955,19791.0
2017-10-11 13:00:00,222.59,222.6,222.45,222.52,25338.0,195.8571,195.8659,195.7339,195.7955,25338.0
2017-10-11 13:10:00,222.54,222.6,222.41,222.46,21469.0,195.8131,195.8659,195.6987,195.7427,21469.0
2017-10-11 13:20:00,222.41,222.61,222.35,222.53,59937.0,195.6987,195.8747,195.646,195.8043,59937.0
2017-10-11 13:30:00,222.53,222.84,222.49,222.71,47686.0,195.8043,196.0771,195.7691,195.9627,47686.0
2017-10-11 13:40:00,222.71,222.88,222.68,222.8,46305.0,195.9627,196.1123,195.9363,196.0419,46305.0
2017-10-11 13:50:00,222.8,222.85,222.5,222.5,19044.0,196.0419,196.0859,195.7779,195.7779,19044.0
2017-10-11 14:00:00,222.53,222.65,222.5,222.59,16512.0,195.8043,195.9099,195.7779,195.8571,16512.0
2017-10-11 14:10:00,222.59,222.7,222.59,222.65,14832.0,195.8571,195.9539,195.8571,195.9099,14832.0
2017-10-11 14:20:00,222.61,222.64,222.47,222.5,15422.0,195.8747,195.9011,195.7515,195.7779,15422.0
2017-10-11 14:30:00,222.54,222.62,222.49,222.57,7503.0,195.8131,195.8835,195.7691,195.8395,7503.0
2017-10-11 14:40:00,222.58,222.61,222.43,222.45,11147.0,195.8483,195.8747,195.7163,195.7339,11147.0
2017-10-11 14:50:00,222.49,222.52,222.41,222.47,12047.0,195.7691,195.7955,195.6987,195.7515,12047.0
2017-10-11 15:00:00,222.45,222.65,222.45,222.65,13668.0,195.7339,195.9099,195.7339,195.9099,13668.0
2017-10-11 15:10:00,222.71,222.84,222.61,222.8,31630.0,195.9627,196.0771,195.8747,196.0419,31630.0
2017-10-11 15:20:00,222.84,222.88,222.79,222.84,42748.0,196.0771,196.1123,196.0331,196.0771,42748.0
2017-10-11 15:30:00,222.83,222.86,222.66,222.84,26445.0,196.0683,196.0947,195.9187,196.0771,26445.0
2017-10-11 15:40:00,222.82,222.82,222.66,222.75,39643.0,196.0595,196.0595,195.9187,195.9979,39643.0
2017-10-11 15:50:00,222.75,222.8,222.63,222.66,147041.0,195.9979,196.0419,195.8923,195.9187,147041.0
2017-10-12 09:30:00,222.57,223.1,222.47,222.85,23360.0,195.8395,196.3059,195.7515,196.0859,23360.0
2017-10-12 09:40:00,222.76,222.85,222.31,222.67,29062.0,196.0067,196.0859,195.6108,195.9275,29062.0
2017-10-12 09:50:00,222.58,222.64,222.43,222.5,7152.0,195.8483,195.9011,195.7163,195.7779,7152.0
2017-10-12 10:00:00,222.56,222.7,222.41,222.56,5582.0,195.8307,195.9539,195.6987,195.8307,5582.0
2017-10-12 10:10:00,222.61,223.03,222.59,222.92,12741.0,195.8747,196.2443,195.8571,196.1475,12741.0
2017-10-12 10:20:00,222.98,223.11,222.8,222.9,8330.0,196.2003,196.3147,196.0419,196.1299,8330.0
2017-10-12 10:30:00,222.81,222.94,222.66,222.9,10419.0,196.0507,196.1651,195.9187,196.1299,10419.0
2017-10-12 10:40:00,222.85,223.33,222.85,223.25,17013.0,196.0859,196.5083,196.0859,196.4379,17013.0
2017-10-12 10:50:00,223.28,223.54,223.23,223.5,14600.0,196.4643,196.693,196.4203,196.6578,14600.0
2017-10-12 11:00:00,223.51,224.0,223.5,223.91,14487.0,196.6666,197.0978,196.6578,197.0186,14487.0
2017-10-12 11:10:00,223.85,224.09,223.82,223.97,9480.0,196.9658,197.177,196.9394,197.0714,9480.0
2017-10-12 11:20:00,223.97,224.22,223.67,224.12,17911.0,197.0714,197.2914,196.8074,197.2034,17911.0
2017-10-12 11:30:00,224.2,224.32,224.07,224.23,8405.0,197.2738,197.3794,197.1594,197.3002,8405.0
2017-10-12 11:40:00,224.24,224.36,224.18,224.18,8195.0,197.309,197.4146,197.2562,197.2562,8195.0
2017-10-12 11:50:00,224.24,224.36,224.17,224.22,10404.0,197.309,197.4146,197.2474,197.2914,10404.0
2017-10-12 12:00:00,224.2,224.5,224.19,224.43,19914.0,197.2738,197.5377,197.265,197.4761,19914.0
2017-10-12 12:10:00,224.45,224.6,224.45,224.55,10956.0,197.4937,197.6257,197.4937,197.5817,10956.0
2017-10-12 12:20:00,224.5,224.69,224.48,224.5,26483.0,197.5377,197.7049,197.5201,197.5377,26483.0
2017-10-12 12:30:00,224.47,224.6,224.42,224.53,5114.0,197.5113,197.6257,197.4673,197.5641,5114.0
2017-10-12 12:40:00,224.54,224.8,224.53,224.79,10876.0,197.5729,197.8017,197.5641,197.7929,10876.0
2017-10-12 12:50:00,224.8,225.1,224.73,225.06,18923.0,197.8017,198.0657,197.7401,198.0305,18923.0
2017-10-12 13:00:00,225.04,225.16,224.87,225.06,18534.0,198.0129,198.1185,197.8633,198.0305,18534.0
2017-10-12 13:10:00,225.08,225.3,225.0,225.19,15174.0,198.0481,198.2417,197.9777,198.1449,15174.0
2017-10-12 13:20:00,225.15,225.25,225.12,225.19,6859.0,198.1097,198.1977,198.0833,198.1449,6859.0
2017-10-12 13:30:00,225.16,225.19,224.74,224.92,11674.0,198.1185,198.1449,197.7489,197.9073,11674.0
2017-10-12 13:40:00,224.92,224.92,224.63,224.65,12752.0,197.9073,197.9073,197.6521,197.6697,12752.0
2017-10-12 13:50:00,224.62,224.87,224.59,224.85,7437.0,197.6433,197.8633,197.6169,197.8457,7437.0
2017-10-12 14:00:00,224.87,225.15,224.81,225.15,11109.0,197.8633,198.1097,197.8105,198.1097,11109.0
2017-10-12 14:10:00,225.11,225.57,225.07,225.48,20715.0,198.0745,198.4792,198.0393,198.4,20715.0
2017-10-12 14:20:00,225.45,225.68,225.35,225.65,22121.0,198.3736,198.576,198.2857,198.5496,22121.0
2017-10-12 14:30:00,225.6,225.65,225.37,225.49,17405.0,198.5056,198.5496,198.3033,198.4088,17405.0
2017-10-12 14:40:00,225.49,225.52,225.12,225.15,10878.0,198.4088,198.4352,198.0833,198.1097,10878.0
2017-10-12 14:50:00,225.11,225.23,225.06,225.17,7696.0,198.0745,198.1801,198.0305,198.1273,7696.0
2017-10-12 15:00:00,225.14,225.24,225.03,225.2,16474.0,198.1009,198.1889,198.0041,198.1537,16474.0
2017-10-12 15:10:00,225.21,225.28,225.16,225.22,12966.0,198.1625,198.2241,198.1185,198.1713,12966.0
2017-10-12 15:20:00,225.21,225.73,225.21,225.59,28705.0,198.1625,198.62,198.1625,198.4968,28705.0
2017-10-12 15:30:00,225.6,225.83,225.51,225.58,46073.0,198.5056,198.708,198.4264,198.488,46073.0
2017-10-12 15:40:00,225.56,225.78,225.26,225.27,71947.0,198.4704,198.664,198.2065,198.2153,71947.0
2017-10-12 15:50:00,225.28,225.35,224.85,225.07,173101.0,198.2241,198.2857,197.8457,198.0393,173101.0
2017-10-13 09:30:00,225.49,226.09,225.0,225.55,90370.0,198.4088,198.9368,197.9777,198.4616,90370.0
2017-10-13 09:40:00,225.64,225.69,224.81,224.94,17820.0,198.5408,198.5848,197.8105,197.9249,17820.0
2017-10-13 09:50:00,224.92,225.02,224.69,224.82,22542.0,197.9073,197.9953,197.7049,197.8193,22542.0
2017-10-13 10:00:00,224.83,224.89,224.4,224.61,18585.0,197.8281,197.8809,197.4498,197.6345,18585.0
2017-10-13 10:10:00,224.63,224.72,224.38,224.38,13173.0,197.6521,197.7313,197.4322,197.4322,13173.0
2017-10-13 10:20:00,224.36,224.5,223.99,224.16,28337.0,197.4146,197.5377,197.089,197.2386,28337.0
2017-10-13 10:30:00,224.16,224.54,224.16,224.54,12555.0,197.2386,197.5729,197.2386,197.5729,12555.0
2017-10-13 10:40:00,224.56,224.81,224.55,224.67,10992.0,197.5905,197.8105,197.5817,197.6873,10992.0
2017-10-13 10:50:00,224.7,224.74,224.5,224.6,5141.0,197.7137,197.7489,197.5377,197.6257,5141.0
2017-10-13 11:00:00,224.6,224.79,224.58,224.76,12504.0,197.6257,197.7929,197.6081,197.7665,12504.0
2017-10-13 11:10:00,224.71,224.84,224.71,224.78,6489.0,197.7225,197.8369,197.7225,197.7841,6489.0
2017-10-13 11:20:00,224.77,224.8,224.36,224.48,7731.0,197.7753,197.8017,197.4146,197.5201,7731.0
2017-10-13 11:30:00,224.5,224.5,223.94,223.97,17991.0,197.5377,197.5377,197.045,197.0714,17991.0
2017-10-13 11:40:00,224.01,224.45,223.94,224.33,12355.0,197.1066,197.4937,197.045,197.3882,12355.0
2017-10-13 11:50:00,224.33,224.6,224.31,224.56,7686.0,197.3882,197.6257,197.3706,197.5905,7686.0
2017-10-13 12:00:00,224.53,224.53,224.12,224.14,5547.0,197.5641,197.5641,197.2034,197.221,5547.0
2017-10-13 12:10:00,224.12,224.26,223.94,223.96,8270.0,197.2034,197.3266,197.045,197.0626,8270.0
2017-10-13 12:20:00,223.93,224.0,223.76,223.9,13534.0,197.0362,197.0978,196.8866,197.0098,13534.0
2017-10-13 12:30:00,223.94,224.01,223.83,223.88,6817.0,197.045,197.1066,196.9482,196.9922,6817.0
2017-10-13 12:40:00,223.85,223.87,223.77,223.83,6009.0,196.9658,196.9834,196.8954,196.9482,6009.0
2017-10-13 12:50:00,223.86,224.04,223.85,223.99,7077.0,196.9746,197.133,196.9658,197.089,7077.0
2017-10-13 13:00:00,223.99,223.99,223.83,223.83,3900.0,197.089,197.089,196.9482,196.9482,3900.0
2017-10-13 13:10:00,223.88,223.88,223.57,223.61,9663.0,196.9922,196.9922,196.7194,196.7546,9663.0
2017-10-13 13:20:00,223.6,223.67,223.46,223.62,11303.0,196.7458,196.8074,196.6226,196.7634,11303.0
2017-10-13 13:30:00,223.64,223.64,223.47,223.52,14209.0,196.781,196.781,196.6314,196.6754,14209.0
2017-10-13 13:40:00,223.51,223.54,223.46,223.52,11521.0,196.6666,196.693,196.6226,196.6754,11521.0
2017-10-13 13:50:00,223.5,223.68,223.49,223.63,8500.0,196.6578,196.8162,196.649,196.7722,8500.0
2017-10-13 14:00:00,223.62,223.65,223.5,223.51,20027.0,196.7634,196.7898,196.6578,196.6666,20027.0
2017-10-13 14:10:00,223.54,223.6,223.43,223.43,7631.0,196.693,196.7458,196.5962,196.5962,7631.0
2017-10-13 14:20:00,223.42,223.42,223.25,223.4,13718.0,196.5874,196.5874,196.4379,196.5699,13718.0
2017-10-13 14:30:00,223.44,223.73,223.44,223.51,10859.0,196.605,196.8602,196.605,196.6666,10859.0
2017-10-13 14:40:00,223.5,223.54,223.3,223.3,19580.0,196.6578,196.693,196.4819,196.4819,19580.0
2017-10-13 14:50:00,223.29,223.34,222.94,223.02,15432.0,196.4731,196.5171,196.1651,196.2355,15432.0
2017-10-13 15:00:00,223.0,223.2,222.83,223.11,18946.0,196.2179,196.3939,196.0683,196.3147,18946.0
2017-10-13 15:10:00,223.13,223.23,223.07,223.1,25023.0,196.3323,196.4203,196.2795,196.3059,25023.0
2017-10-13 15:20:00,223.1,223.21,223.05,223.11,23429.0,196.3059,196.4027,196.2619,196.3147,23429.0
2017-10-13 15:30:00,223.12,223.12,222.4,222.44,39973.0,196.3235,196.3235,195.69,195.7251,39973.0
2017-10-13 15:40:00,222.44,222.45,222.11,222.36,75501.0,195.7251,195.7339,195.4348,195.6548,75501.0
2017-10-13 15:50:00,222.36,222.37,222.0,222.22,116288.0,195.6548,195.6636,195.338,195.5316,116288.0
2017-10-16 09:30:00,222.72,222.88,221.63,221.83,26064.0,195.9715,196.1123,195.0124,195.1884,26064.0
2017-10-16 09:40:00,221.86,222.08,221.27,221.36,11512.0,195.2148,195.4084,194.6957,194.7749,11512.0
2017-10-16 09:50:00,221.48,221.83,221.15,221.16,10945.0,194.8804,195.1884,194.5901,194.5989,10945.0
2017-10-16 10:00:00,221.3,221.39,221.15,221.22,8090.0,194.7221,194.8013,194.5901,194.6517,8090.0
2017-10-16 10:10:00,221.22,221.49,221.19,221.26,7633.0,194.6517,194.8892,194.6253,194.6869,7633.0
2017-10-16 10:20:00,221.24,221.24,220.5,220.56,25538.0,194.6693,194.6693,194.0181,194.0709,25538.0
2017-10-16 10:30:00,220.57,221.0,220.52,220.72,15942.0,194.0797,194.4581,194.0357,194.2117,15942.0
2017-10-16 10:40:00,220.69,220.69,220.42,220.44,13236.0,194.1853,194.1853,193.9477,193.9653,13236.0
2017-10-16 10:50:00,220.4,220.45,220.28,220.41,17347.0,193.9301,193.9741,193.8246,193.9389,17347.0
2017-10-16 11:00:00,220.43,220.53,220.38,220.48,11142.0,193.9565,194.0445,193.9126,194.0005,11142.0
2017-10-16 11:10:00,220.52,220.73,220.51,220.73,12334.0,194.0357,194.2205,194.0269,194.2205,12334.0
2017-10-16 11:20:00,220.73,221.09,220.71,220.97,10980.0,194.2205,194.5373,194.2029,194.4317,10980.0
2017-10-16 11:30:00,220.99,221.05,220.83,220.87,7176.0,194.4493,194.5021,194.3085,194.3437,7176.0
2017-10-16 11:40:00,220.87,220.92,220.7,220.84,7653.0,194.3437,194.3877,194.1941,194.3173,7653.0
2017-10-16 11:50:00,220.82,221.1,220.82,221.1,6468.0,194.2997,194.5461,194.2997,194.5461,6468.0
2017-10-16 12:00:00,221.01,221.12,220.99,221.12,7461.0,194.4669,194.5637,194.4493,194.5637,7461.0
2017-10-16 12:10:00,221.12,221.18,221.04,221.12,3958.0,194.5637,194.6165,194.4933,194.5637,3958.0
2017-10-16 12:20:00,221.14,221.23,221.13,221.23,2634.0,194.5813,194.6605,194.5725,194.6605,2634.0
2017-10-16 12:30:00,221.24,221.33,221.23,221.31,3102.0,194.6693,194.7485,194.6605,194.7309,3102.0
2017-10-16 12:40:00,221.35,221.47,221.33,221.44,7172.0,194.7661,194.8716,194.7485,194.8452,7172.0
2017-10-16 12:50:00,221.49,221.59,221.47,221.5,8047.0,194.8892,194.9772,194.8716,194.898,8047.0
2017-10-16 13:00:00,221.51,221.64,221.47,221.61,8497.0,194.9068,195.0212,194.8716,194.9948,8497.0
2017-10-16 13:10:00,221.58,221.8,221.55,221.76,5931.0,194.9684,195.162,194.942,195.1268,5931.0
2017-10-16 13:20:00,221.74,221.77,221.57,221.59,8387.0,195.1092,195.1356,194.9596,194.9772,8387.0
2017-10-16 13:30:00,221.6,221.61,221.39,221.41,5634.0,194.986,194.9948,194.8013,194.8188,5634.0
2017-10-16 13:40:00,221.37,221.46,221.3,221.45,5253.0,194.7837,194.8628,194.7221,194.854,5253.0
2017-10-16 13:50:00,221.39,221.42,221.18,221.21,4051.0,194.8013,194.8276,194.6165,194.6429,4051.0
2017-10-16 14:00:00,221.16,221.33,221.16,221.33,5871.0,194.5989,194.7485,194.5989,194.7485,5871.0
2017-10-16 14:10:00,221.36,221.41,221.25,221.3,5675.0,194.7749,194.8188,194.6781,194.7221,5675.0
2017-10-16 14:20:00,221.24,221.3,221.14,221.14,7231.0,194.6693,194.7221,194.5813,194.5813,7231.0
2017-10-16 14:30:00,221.14,221.18,221.07,221.07,8741.0,194.5813,194.6165,194.5197,194.5197,8741.0
2017-10-16 14:40:00,221.09,221.15,221.07,221.12,5998.0,194.5373,194.5901,194.5197,194.5637,5998.0
2017-10-16 14:50:00,221.17,221.26,221.17,221.19,3705.0,194.6077,194.6869,194.6077,194.6253,3705.0
2017-10-16 15:00:00,221.22,221.23,221.12,221.17,10988.0,194.6517,194.6605,194.5637,194.6077,10988.0
2017-10-16 15:10:00,221.15,221.23,221.05,221.08,10071.0,194.5901,194.6605,194.5021,194.5285,10071.0
2017-10-16 15:20:00,221.11,221.16,221.06,221.08,10607.0,194.5549,194.5989,194.5109,194.5285,10607.0
2017-10-16 15:30:00,221.08,221.08,220.78,220.89,23340.0,194.5285,194.5285,194.2645,194.3613,23340.0
2017-10-16 15:40:00,220.9,221.22,220.85,221.2,40400.0,194.3701,194.6517,194.3261,194.6341,40400.0
2017-10-16 15:50:00,221.22,221.41,221.12,221.28,76102.0,194.6517,194.8188,194.5637,194.7045,76102.0
2017-10-17 09:30:00,221.01,221.52,221.0,221.25,15670.0,194.4669,194.9156,194.4581,194.6781,15670.0
2017-10-17 09:40:00,221.36,221.42,220.39,220.5,10252.0,194.7749,194.8276,193.9213,194.0181,10252.0
2017-10-17 09:50:00,220.52,220.52,220.23,220.3,6543.0,194.0357,194.0357,193.7806,193.8422,6543.0
2017-10-17 10:00:00,220.39,220.65,220.34,220.46,10796.0,193.9213,194.1501,193.8774,193.9829,10796.0
2017-10-17 10:10:00,220.46,220.67,220.42,220.52,10872.0,193.9829,194.1677,193.9477,194.0357,10872.0
2017-10-17 10:20:00,220.55,220.68,220.43,220.68,9178.0,194.0621,194.1765,193.9565,194.1765,9178.0
2017-10-17 10:30:00,220.72,220.95,220.66,220.95,9707.0,194.2117,194.4141,194.1589,194.4141,9707.0
2017-10-17 10:40:00,220.99,221.06,220.76,221.0,8752.0,194.4493,194.5109,194.2469,194.4581,8752.0
2017-10-17 10:50:00,221.0,221.1,220.84,220.89,12509.0,194.4581,194.5461,194.3173,194.3613,12509.0
2017-10-17 11:00:00,220.88,220.88,220.71,220.75,23921.0,194.3525,194.3525,194.2029,194.2381,23921.0
2017-10-17 11:10:00,220.76,220.8,220.66,220.67,11779.0,194.2469,194.2821,194.1589,194.1677,11779.0
2017-10-17 11:20:00,220.7,220.77,220.58,220.59,5540.0,194.1941,194.2557,194.0885,194.0973,5540.0
2017-10-17 11:30:00,220.55,220.64,220.5,220.57,5400.0,194.0621,194.1413,194.0181,194.0797,5400.0
2017-10-17 11:40:00,220.59,220.63,220.5,220.58,6207.0,194.0973,194.1325,194.0181,194.0885,6207.0
2017-10-17 11:50:00,220.58,220.58,220.4,220.42,5426.0,194.0885,194.0885,193.9301,193.9477,5426.0
2017-10-17 12:00:00,220.42,220.47,220.24,220.28,8986.0,193.9477,193.9917,193.7894,193.8246,8986.0
2017-10-17 12:10:00,220.27,220.49,220.16,220.28,13089.0,193.8158,194.0093,193.719,193.8246,13089.0
2017-10-17 12:20:00,220.29,220.38,220.25,220.29,6555.0,193.8334,193.9126,193.7982,193.8334,6555.0
2017-10-17 12:30:00,220.3,220.45,220.24,220.41,7238.0,193.8422,193.9741,193.7894,193.9389,7238.0
2017-10-17 12:40:00,220.4,220.48,220.31,220.41,7357.0,193.9301,194.0005,193.851,193.9389,7357.0
2017-10-17 12:50:00,220.41,220.49,220.35,220.41,4706.0,193.9389,194.0093,193.8862,193.9389,4706.0
2017-10-17 13:00:00,220.44,220.44,220.19,220.34,8747.0,193.9653,193.9653,193.7454,193.8774,8747.0
2017-10-17 13:10:00,220.34,220.45,220.34,220.36,9950.0,193.8774,193.9741,193.8774,193.895,9950.0
2017-10-17 13:20:00,220.35,220.42,220.3,220.42,11364.0,193.8862,193.9477,193.8422,193.9477,11364.0
2017-10-17 13:30:00,220.47,220.48,219.81,219.99,105458.0,193.9917,194.0005,193.411,193.5694,105458.0
2017-10-17 13:40:00,219.99,220.47,219.92,220.47,36946.0,193.5694,193.9917,193.5078,193.9917,36946.0
2017-10-17 13:50:00,220.46,220.58,220.23,220.26,9747.0,193.9829,194.0885,193.7806,193.807,9747.0
2017-10-17 14:00:00,220.26,220.52,220.2,220.48,10755.0,193.807,194.0357,193.7542,194.0005,10755.0
2017-10-17 14:10:00,220.43,220.62,220.41,220.58,15816.0,193.9565,194.1237,193.9389,194.0885,15816.0
2017-10-17 14:20:00,220.58,220.58,220.31,220.32,5764.0,194.0885,194.0885,193.851,193.8598,5764.0
2017-10-17 14:30:00,220.3,220.31,220.2,220.3,13244.0,193.8422,193.851,193.7542,193.8422,13244.0
2017-10-17 14:40:00,220.28,220.32,220.05,220.08,8817.0,193.8246,193.8598,193.6222,193.6486,8817.0
2017-10-17 14:50:00,220.12,220.31,220.11,220.31,14178.0,193.6838,193.851,193.675,193.851,14178.0
2017-10-17 15:00:00,220.31,220.32,220.16,220.27,11652.0,193.851,193.8598,193.719,193.8158,11652.0
2017-10-17 15:10:00,220.31,220.34,220.22,220.26,15309.0,193.851,193.8774,193.7718,193.807,15309.0
2017-10-17 15:20:00,220.26,220.3,220.21,220.29,18352.0,193.807,193.8422,193.763,193.8334,18352.0
2017-10-17 15:30:00,220.29,220.32,220.24,220.29,24219.0,193.8334,193.8598,193.7894,193.8334,24219.0
2017-10-17 15:40:00,220.31,220.43,220.22,220.31,26433.0,193.851,193.9565,193.7718,193.851,26433.0
2017-10-17 15:50:00,220.31,220.33,220.0,220.08,100931.0,193.851,193.8686,193.5782,193.6486,100931.0
2017-10-18 09:30:00,220.46,221.08,220.21,221.07,14622.0,193.9829,194.5285,193.763,194.5197,14622.0
2017-10-18 09:40:00,221.08,221.3,220.89,221.15,9988.0,194.5285,194.7221,194.3613,194.5901,9988.0
2017-10-18 09:50:00,221.14,221.97,220.98,221.93,35356.0,194.5813,195.3116,194.4405,195.2764,35356.0
2017-10-18 10:00:00,221.88,221.91,221.32,221.4,10753.0,195.2324,195.2588,194.7397,194.81,10753.0
2017-10-18 10:10:00,221.44,221.63,221.35,221.63,6154.0,194.8452,195.0124,194.7661,195.0124,6154.0
2017-10-18 10:20:00,221.69,222.0,221.46,222.0,7779.0,195.0652,195.338,194.8628,195.338,7779.0
2017-10-18 10:30:00,222.04,222.17,221.95,222.03,15632.0,195.3732,195.4876,195.294,195.3644,15632.0
2017-10-18 10:40:00,222.05,222.29,222.04,222.13,9554.0,195.382,195.5932,195.3732,195.4524,9554.0
2017-10-18 10:50:00,222.12,222.37,221.98,222.36,8393.0,195.4436,195.6636,195.3204,195.6548,8393.0
2017-10-18 11:00:00,222.38,222.46,222.18,222.31,12354.0,195.6724,195.7427,195.4964,195.6108,12354.0
2017-10-18 11:10:00,222.35,222.37,221.74,221.78,7338.0,195.646,195.6636,195.1092,195.1444,7338.0
2017-10-18 11:20:00,221.8,221.88,221.71,221.81,9382.0,195.162,195.2324,195.0828,195.1708,9382.0
2017-10-18 11:30:00,221.75,221.95,221.69,221.95,12815.0,195.118,195.294,195.0652,195.294,12815.0
2017-10-18 11:40:00,221.91,221.93,221.74,221.82,7969.0,195.2588,195.2764,195.1092,195.1796,7969.0
2017-10-18 11:50:00,221.82,222.04,221.82,222.03,14540.0,195.1796,195.3732,195.1796,195.3644,14540.0
2017-10-18 12:00:00,222.05,222.2,222.05,222.19,2962.0,195.382,195.514,195.382,195.5052,2962.0
2017-10-18 12:10:00,222.2,222.2,222.0,222.16,8571.0,195.514,195.514,195.338,195.4788,8571.0
2017-10-18 12:20:00,222.17,222.32,222.1,222.3,16243.0,195.4876,195.6196,195.426,195.602,16243.0
2017-10-18 12:30:00,222.29,222.32,222.14,222.14,9627.0,195.5932,195.6196,195.4612,195.4612,9627.0
2017-10-18 12:40:00,222.2,222.26,222.12,222.15,12119.0,195.514,195.5668,195.4436,195.47,12119.0
2017-10-18 12:50:00,222.17,222.19,222.11,222.17,7709.0,195.4876,195.5052,195.4348,195.4876,7709.0
2017-10-18 13:00:00,222.13,222.22,222.11,222.11,5346.0,195.4524,195.5316,195.4348,195.4348,5346.0
2017-10-18 13:10:00,222.15,222.26,222.15,222.16,7992.0,195.47,195.5668,195.47,195.4788,7992.0
2017-10-18 13:20:00,222.18,222.19,221.94,221.97,4700.0,195.4964,195.5052,195.2852,195.3116,4700.0
2017-10-18 13:30:00,222.01,222.37,222.01,222.32,10695.0,195.3468,195.6636,195.3468,195.6196,10695.0
2017-10-18 13:40:00,222.31,222.9,222.31,222.56,26744.0,195.6108,196.1299,195.6108,195.8307,26744.0
2017-10-18 13:50:00,222.62,222.69,222.53,222.66,7183.0,195.8835,195.9451,195.8043,195.9187,7183.0
2017-10-18 14:00:00,222.66,222.99,222.6,222.81,8382.0,195.9187,196.2091,195.8659,196.0507,8382.0
2017-10-18 14:10:00,222.78,223.27,222.7,223.21,22559.0,196.0243,196.4555,195.9539,196.4027,22559.0
2017-10-18 14:20:00,223.19,223.24,223.11,223.24,12632.0,196.3851,196.4291,196.3147,196.4291,12632.0
2017-10-18 14:30:00,223.2,223.25,222.72,222.8,11924.0,196.3939,196.4379,195.9715,196.0419,11924.0
2017-10-18 14:40:00,222.81,222.95,222.77,222.87,7901.0,196.0507,196.1739,196.0155,196.1035,7901.0
2017-10-18 14:50:00,222.87,223.06,222.74,223.05,8679.0,196.1035,196.2707,195.9891,196.2619,8679.0
2017-10-18 15:00:00,223.05,223.18,222.87,222.92,12190.0,196.2619,196.3763,196.1035,196.1475,12190.0
2017-10-18 15:10:00,222.88,223.09,222.69,223.05,10278.0,196.1123,196.2971,195.9451,196.2619,10278.0
2017-10-18 15:20:00,222.97,223.13,222.87,223.07,6893.0,196.1915,196.3323,196.1035,196.2795,6893.0
2017-10-18 15:30:00,223.06,223.06,222.69,222.69,23120.0,196.2707,196.2707,195.9451,195.9451,23120.0
2017-10-18 15:40:00,222.65,222.76,222.34,222.38,32383.0,195.9099,196.0067,195.6372,195.6724,32383.0
2017-10-18 15:50:00,222.37,222.39,222.23,222.31,94430.0,195.6636,195.6812,195.5404,195.6108,94430.0
2017-10-19 09:30:00,221.48,221.87,221.24,221.7,26712.0,194.8804,195.2236,194.6693,195.074,26712.0
2017-10-19 09:40:00,221.79,221.82,220.86,220.86,17173.0,195.1532,195.1796,194.3349,194.3349,17173.0
2017-10-19 09:50:00,220.77,221.36,220.61,220.93,26792.0,194.2557,194.7749,194.1149,194.3965,26792.0
2017-10-19 10:00:00,221.05,221.15,220.9,221.03,13426.0,194.5021,194.5901,194.3701,194.4845,13426.0
2017-10-19 10:10:00,221.07,221.5,221.0,221.4,10203.0,194.5197,194.898,194.4581,194.81,10203.0
2017-10-19 10:20:00,221.49,221.75,221.49,221.71,4650.0,194.8892,195.118,194.8892,195.0828,4650.0
2017-10-19 10:30:00,221.59,221.83,221.58,221.6,4527.0,194.9772,195.1884,194.9684,194.986,4527.0
2017-10-19 10:40:00,221.63,221.85,221.52,221.83,6362.0,195.0124,195.206,194.9156,195.1884,6362.0
2017-10-19 10:50:00,221.86,222.41,221.86,222.31,11101.0,195.2148,195.6987,195.2148,195.6108,11101.0
2017-10-19 11:00:00,222.26,222.35,222.02,222.1,6657.0,195.5668,195.646,195.3556,195.426,6657.0
2017-10-19 11:10:00,221.96,222.18,221.93,222.06,4020.0,195.3028,195.4964,195.2764,195.3908,4020.0
2017-10-19 11:20:00,222.1,222.21,221.98,222.1,10054.0,195.426,195.5228,195.3204,195.426,10054.0
2017-10-19 11:30:00,222.14,222.38,222.12,222.27,5189.0,195.4612,195.6724,195.4436,195.5756,5189.0
2017-10-19 11:40:00,222.26,222.41,222.21,222.34,8256.0,195.5668,195.6987,195.5228,195.6372,8256.0
2017-10-19 11:50:00,222.37,222.48,222.32,222.41,3776.0,195.6636,195.7603,195.6196,195.6987,3776.0
2017-10-19 12:00:00,222.47,222.47,222.3,222.3,4464.0,195.7515,195.7515,195.602,195.602,4464.0
2017-10-19 12:10:00,222.36,222.43,222.26,222.33,6882.0,195.6548,195.7163,195.5668,195.6284,6882.0
2017-10-19 12:20:00,222.3,222.42,222.24,222.32,3980.0,195.602,195.7075,195.5492,195.6196,3980.0
2017-10-19 12:30:00,222.37,222.43,222.2,222.2,4215.0,195.6636,195.7163,195.514,195.514,4215.0
2017-10-19 12:40:00,222.2,222.31,222.1,222.3,7203.0,195.514,195.6108,195.426,195.602,7203.0
2017-10-19 12:50:00,222.29,222.35,222.22,222.26,2100.0,195.5932,195.646,195.5316,195.5668,2100.0
2017-10-19 13:00:00,222.28,222.63,222.28,222.57,8908.0,195.5844,195.8923,195.5844,195.8395,8908.0
2017-10-19 13:10:00,222.54,223.06,222.54,223.01,9674.0,195.8131,196.2707,195.8131,196.2267,9674.0
2017-10-19 13:20:00,223.03,223.29,222.95,223.09,7320.0,196.2443,196.4731,196.1739,196.2971,7320.0
2017-10-19 13:30:00,223.11,223.29,223.09,223.25,7637.0,196.3147,196.4731,196.2971,196.4379,7637.0
2017-10-19 13:40:00,223.24,223.52,223.23,223.52,6502.0,196.4291,196.6754,196.4203,196.6754,6502.0
2017-10-19 13:50:00,223.47,223.53,223.08,223.08,9276.0,196.6314,196.6842,196.2883,196.2883,9276.0
2017-10-19 14:00:00,223.11,223.24,223.03,223.18,9387.0,196.3147,196.4291,196.2443,196.3763,9387.0
2017-10-19 14:10:00,223.16,223.29,223.07,223.26,6298.0,196.3587,196.4731,196.2795,196.4467,6298.0
2017-10-19 14:20:00,223.3,223.55,223.3,223.52,10121.0,196.4819,196.7018,196.4819,196.6754,10121.0
2017-10-19 14:30:00,223.51,223.78,223.5,223.75,11431.0,196.6666,196.9042,196.6578,196.8778,11431.0
2017-10-19 14:40:00,223.7,223.77,223.56,223.72,13021.0,196.8338,196.8954,196.7106,196.8514,13021.0
2017-10-19 14:50:00,223.64,223.77,223.56,223.63,9561.0,196.781,196.8954,196.7106,196.7722,9561.0
2017-10-19 15:00:00,223.56,223.67,223.55,223.61,6354.0,196.7106,196.8074,196.7018,196.7546,6354.0
2017-10-19 15:10:00,223.57,223.75,223.52,223.58,11336.0,196.7194,196.8778,196.6754,196.7282,11336.0
2017-10-19 15:20:00,223.54,223.95,223.47,223.91,21956.0,196.693,197.0538,196.6314,197.0186,21956.0
2017-10-19 15:30:00,223.91,223.94,223.75,223.83,18639.0,197.0186,197.045,196.8778,196.9482,18639.0
2017-10-19 15:40:00,223.85,223.91,223.71,223.9,29122.0,196.9658,197.0186,196.8426,197.0098,29122.0
2017-10-19 15:50:00,223.91,224.0,223.76,223.97,92866.0,197.0186,197.0978,196.8866,197.0714,92866.0
2017-10-20 09:30:00,224.94,225.65,224.0,225.57,77245.0,197.9249,198.5496,197.0978,198.4792,77245.0
2017-10-20 09:40:00,225.69,225.85,225.4,225.76,15660.0,198.5848,198.7256,198.3297,198.6464,15660.0
2017-10-20 09:50:00,225.79,225.81,225.35,225.52,13601.0,198.6728,198.6904,198.2857,198.4352,13601.0
2017-10-20 10:00:00,225.48,225.61,225.1,225.25,61807.0,198.4,198.5144,198.0657,198.1977,61807.0
2017-10-20 10:10:00,225.18,225.23,224.93,225.02,16209.0,198.1361,198.1801,197.9161,197.9953,16209.0
2017-10-20 10:20:00,224.89,225.0,224.06,224.95,58817.0,197.8809,197.9777,197.1506,197.9337,58817.0
2017-10-20 10:30:00,224.9,225.03,224.61,225.03,13626.0,197.8897,198.0041,197.6345,198.0041,13626.0
2017-10-20 10:40:00,225.03,225.03,224.7,224.7,11312.0,198.0041,198.0041,197.7137,197.7137,11312.0
2017-10-20 10:50:00,224.7,224.88,224.62,224.69,8809.0,197.7137,197.8721,197.6433,197.7049,8809.0
2017-10-20 11:00:00,224.75,224.83,224.65,224.65,8552.0,197.7577,197.8281,197.6697,197.6697,8552.0
2017-10-20 11:10:00,224.62,224.74,224.54,224.58,7539.0,197.6433,197.7489,197.5729,197.6081,7539.0
2017-10-20 11:20:00,224.64,224.75,224.6,224.64,6195.0,197.6609,197.7577,197.6257,197.6609,6195.0
2017-10-20 11:30:00,224.63,224.78,224.57,224.7,8500.0,197.6521,197.7841,197.5993,197.7137,8500.0
2017-10-20 11:40:00,224.68,224.75,224.62,224.69,7897.0,197.6961,197.7577,197.6433,197.7049,7897.0
2017-10-20 11:50:00,224.7,224.88,224.69,224.88,4973.0,197.7137,197.8721,197.7049,197.8721,4973.0
2017-10-20 12:00:00,224.79,225.0,224.79,224.97,14205.0,197.7929,197.9777,197.7929,197.9513,14205.0
2017-10-20 12:10:00,224.92,225.07,224.84,225.05,11343.0,197.9073,198.0393,197.8369,198.0217,11343.0
2017-10-20 12:20:00,225.04,225.29,225.03,225.16,8330.0,198.0129,198.2329,198.0041,198.1185,8330.0
2017-10-20 12:30:00,225.13,225.27,225.08,225.11,10485.0,198.0921,198.2153,198.0481,198.0745,10485.0
2017-10-20 12:40:00,225.13,225.49,225.13,225.36,17868.0,198.0921,198.4088,198.0921,198.2945,17868.0
2017-10-20 12:50:00,225.34,225.46,225.25,225.33,7200.0,198.2769,198.3824,198.1977,198.2681,7200.0
2017-10-20 13:00:00,225.33,225.37,225.17,225.25,22841.0,198.2681,198.3033,198.1273,198.1977,22841.0
2017-10-20 13:10:00,225.3,225.46,224.85,224.85,11207.0,198.2417,198.3824,197.8457,197.8457,11207.0
2017-10-20 13:20:00,224.86,225.04,224.83,225.0,9088.0,197.8545,198.0129,197.8281,197.9777,9088.0
2017-10-20 13:30:00,224.98,225.03,224.86,225.01,10296.0,197.9601,198.0041,197.8545,197.9865,10296.0
2017-10-20 13:40:00,225.0,225.2,224.94,225.12,15282.0,197.9777,198.1537,197.9249,198.0833,15282.0
2017-10-20 13:50:00,225.12,225.18,225.0,225.11,7167.0,198.0833,198.1361,197.9777,198.0745,7167.0
2017-10-20 14:00:00,225.08,225.1,224.92,225.05,21415.0,198.0481,198.0657,197.9073,198.0217,21415.0
2017-10-20 14:10:00,225.05,225.08,224.76,225.08,38092.0,198.0217,198.0481,197.7665,198.0481,38092.0
2017-10-20 14:20:00,225.05,225.24,224.93,225.08,33108.0,198.0217,198.1889,197.9161,198.0481,33108.0
2017-10-20 14:30:00,225.11,225.32,225.07,225.31,24304.0,198.0745,198.2593,198.0393,198.2505,24304.0
2017-10-20 14:40:00,225.32,225.47,225.32,225.42,24814.0,198.2593,198.3912,198.2593,198.3473,24814.0
2017-10-20 14:50:00,225.39,225.39,225.03,225.03,13797.0,198.3209,198.3209,198.0041,198.0041,13797.0
2017-10-20 15:00:00,225.07,225.17,224.95,225.07,19979.0,198.0393,198.1273,197.9337,198.0393,19979.0
2017-10-20 15:10:00,225.06,225.12,224.96,225.05,18804.0,198.0305,198.0833,197.9425,198.0217,18804.0
2017-10-20 15:20:00,225.0,225.07,225.0,225.05,20176.0,197.9777,198.0393,197.9777,198.0217,20176.0
2017-10-20 15:30:00,225.06,225.31,225.02,225.28,24029.0,198.0305,198.2505,197.9953,198.2241,24029.0
2017-10-20 15:40:00,225.23,225.25,225.0,225.03,25103.0,198.1801,198.1977,197.9777,198.0041,25103.0
2017-10-20 15:50:00,225.03,225.08,224.96,225.07,118381.0,198.0041,198.0481,197.9425,198.0393,118381.0
2017-10-23 09:30:00,226.0,226.15,225.28,225.7,34670.0,198.8576,198.9896,198.2241,198.5936,34670.0
2017-10-23 09:40:00,225.98,226.35,225.32,225.95,27516.0,198.84,199.1656,198.2593,198.8136,27516.0
2017-10-23 09:50:00,225.98,226.58,225.83,226.23,36581.0,198.84,199.3679,198.708,199.06,36581.0
2017-10-23 10:00:00,226.23,226.3,225.96,226.19,50222.0,199.06,199.1216,198.8224,199.0248,50222.0
2017-10-23 10:10:00,226.22,226.53,226.02,226.08,63329.0,199.0512,199.3239,198.8752,198.928,63329.0
2017-10-23 10:20:00,226.08,226.46,226.01,226.29,33673.0,198.928,199.2623,198.8664,199.1128,33673.0
2017-10-23 10:30:00,226.38,226.44,226.28,226.41,20081.0,199.192,199.2447,199.104,199.2184,20081.0
2017-10-23 10:40:00,226.29,226.52,226.28,226.41,17433.0,199.1128,199.3151,199.104,199.2184,17433.0
2017-10-23 10:50:00,226.46,226.58,226.31,226.37,12999.0,199.2623,199.3679,199.1304,199.1832,12999.0
2017-10-23 11:00:00,226.37,226.44,226.27,226.27,7938.0,199.1832,199.2447,199.0952,199.0952,7938.0
2017-10-23 11:10:00,226.33,226.35,226.2,226.25,9169.0,199.148,199.1656,199.0336,199.0776,9169.0
2017-10-23 11:20:00,226.27,226.37,226.25,226.34,9369.0,199.0952,199.1832,199.0776,199.1568,9369.0
2017-10-23 11:30:00,226.32,226.32,226.01,226.08,29510.0,199.1392,199.1392,198.8664,198.928,29510.0
2017-10-23 11:40:00,226.05,226.14,225.91,226.11,14382.0,198.9016,198.9808,198.7784,198.9544,14382.0
2017-10-23 11:50:00,226.12,226.22,226.02,226.12,13109.0,198.9632,199.0512,198.8752,198.9632,13109.0
2017-10-23 12:00:00,226.08,226.12,225.78,225.82,9798.0,198.928,198.9632,198.664,198.6992,9798.0
2017-10-23 12:10:00,225.78,225.78,225.42,225.5,7862.0,198.664,198.664,198.3473,198.4176,7862.0
2017-10-23 12:20:00,225.47,225.6,225.43,225.5,4732.0,198.3912,198.5056,198.356,198.4176,4732.0
2017-10-23 12:30:00,225.51,225.51,225.34,225.45,7813.0,198.4264,198.4264,198.2769,198.3736,7813.0
2017-10-23 12:40:00,225.44,225.5,225.29,225.37,6499.0,198.3648,198.4176,198.2329,198.3033,6499.0
2017-10-23 12:50:00,225.31,225.38,225.08,225.1,10099.0,198.2505,198.3121,198.0481,198.0657,10099.0
2017-10-23 13:00:00,225.08,225.16,224.97,225.04,20960.0,198.0481,198.1185,197.9513,198.0129,20960.0
2017-10-23 13:10:00,225.01,225.01,224.69,224.75,27479.0,197.9865,197.9865,197.7049,197.7577,27479.0
2017-10-23 13:20:00,224.86,225.21,224.84,225.13,13826.0,197.8545,198.1625,197.8369,198.0921,13826.0
2017-10-23 13:30:00,225.12,225.16,224.76,225.12,23592.0,198.0833,198.1185,197.7665,198.0833,23592.0
2017-10-23 13:40:00,225.08,225.58,225.08,225.54,20733.0,198.0481,198.488,198.0481,198.4528,20733.0
2017-10-23 13:50:00,225.56,225.64,225.23,225.37,8756.0,198.4704,198.5408,198.1801,198.3033,8756.0
2017-10-23 14:00:00,225.37,225.51,225.34,225.44,10009.0,198.3033,198.4264,198.2769,198.3648,10009.0
2017-10-23 14:10:00,225.42,225.47,225.3,225.36,19888.0,198.3473,198.3912,198.2417,198.2945,19888.0
2017-10-23 14:20:00,225.4,225.62,225.33,225.53,11232.0,198.3297,198.5232,198.2681,198.444,11232.0
2017-10-23 14:30:00,225.51,225.56,225.3,225.51,17153.0,198.4264,198.4704,198.2417,198.4264,17153.0
2017-10-23 14:40:00,225.55,225.6,225.34,225.37,14666.0,198.4616,198.5056,198.2769,198.3033,14666.0
2017-10-23 14:50:00,225.35,225.56,225.34,225.47,21448.0,198.2857,198.4704,198.2769,198.3912,21448.0
2017-10-23 15:00:00,225.48,225.54,225.4,225.51,12896.0,198.4,198.4528,198.3297,198.4264,12896.0
2017-10-23 15:10:00,225.49,225.49,225.37,225.41,18725.0,198.4088,198.4088,198.3033,198.3385,18725.0
2017-10-23 15:20:00,225.45,225.51,225.32,225.44,24600.0,198.3736,198.4264,198.2593,198.3648,24600.0
2017-10-23 15:30:00,225.41,225.47,225.23,225.36,43823.0,198.3385,198.3912,198.1801,198.2945,43823.0
2017-10-23 15:40:00,225.33,225.45,225.31,225.35,40212.0,198.2681,198.3736,198.2505,198.2857,40212.0
2017-10-23 15:50:00,225.35,225.45,225.18,225.38,100024.0,198.2857,198.3736,198.1361,198.3121,100024.0
2017-10-24 09:30:00,225.74,226.21,225.63,225.95,16545.0,198.6288,199.0424,198.532,198.8136,16545.0
2017-10-24 09:40:00,225.94,226.2,225.57,225.96,14219.0,198.8048,199.0336,198.4792,198.8224,14219.0
2017-10-24 09:50:00,226.02,226.5,225.95,225.97,28289.0,198.8752,199.2975,198.8136,198.8312,28289.0
2017-10-24 10:00:00,225.95,226.22,225.72,225.93,35139.0,198.8136,199.0512,198.6112,198.796,35139.0
2017-10-24 10:10:00,225.96,225.98,225.56,225.56,19568.0,198.8224,198.84,198.4704,198.4704,19568.0
2017-10-24 10:20:00,225.59,225.93,225.49,225.65,7814.0,198.4968,198.796,198.4088,198.5496,7814.0
2017-10-24 10:30:00,225.73,226.06,225.65,225.84,34958.0,198.62,198.9104,198.5496,198.7168,34958.0
2017-10-24 10:40:00,225.93,225.99,225.52,225.8,10079.0,198.796,198.8488,198.4352,198.6816,10079.0
2017-10-24 10:50:00,225.74,225.9,225.51,225.72,19540.0,198.6288,198.7696,198.4264,198.6112,19540.0
2017-10-24 11:00:00,225.73,225.86,225.58,225.66,14042.0,198.62,198.7344,198.488,198.5584,14042.0
2017-10-24 11:10:00,225.65,225.78,225.44,225.69,25129.0,198.5496,198.664,198.3648,198.5848,25129.0
2017-10-24 11:20:00,225.68,225.98,225.61,225.82,24197.0,198.576,198.84,198.5144,198.6992,24197.0
2017-10-24 11:30:00,225.89,225.89,225.24,225.77,124044.0,198.7608,198.7608,198.1889,198.6552,124044.0
2017-10-24 11:40:00,225.9,226.41,225.74,226.16,32232.0,198.7696,199.2184,198.6288,198.9984,32232.0
2017-10-24 11:50:00,226.16,226.23,225.98,226.09,5543.0,198.9984,199.06,198.84,198.9368,5543.0
2017-10-24 12:00:00,225.99,226.1,225.8,225.88,9045.0,198.8488,198.9456,198.6816,198.752,9045.0
2017-10-24 12:10:00,225.93,225.98,225.82,225.82,2359.0,198.796,198.84,198.6992,198.6992,2359.0
2017-10-24 12:20:00,225.86,226.02,225.86,225.89,5938.0,198.7344,198.8752,198.7344,198.7608,5938.0
2017-10-24 12:30:00,225.94,226.03,225.84,225.84,15420.0,198.8048,198.884,198.7168,198.7168,15420.0
2017-10-24 12:40:00,225.89,226.02,225.82,225.98,6972.0,198.7608,198.8752,198.6992,198.84,6972.0
2017-10-24 12:50:00,225.92,225.98,225.75,225.86,16205.0,198.7872,198.84,198.6376,198.7344,16205.0
2017-10-24 13:00:00,225.83,225.95,225.8,225.82,18743.0,198.708,198.8136,198.6816,198.6992,18743.0
2017-10-24 13:10:00,225.85,225.9,225.72,225.72,5250.0,198.7256,198.7696,198.6112,198.6112,5250.0
2017-10-24 13:20:00,225.68,225.68,225.47,225.55,10400.0,198.576,198.576,198.3912,198.4616,10400.0
2017-10-24 13:30:00,225.5,225.7,225.33,225.5,20589.0,198.4176,198.5936,198.2681,198.4176,20589.0
2017-10-24 13:40:00,225.43,225.76,225.42,225.62,14501.0,198.356,198.6464,198.3473,198.5232,14501.0
2017-10-24 13:50:00,225.6,225.75,225.58,225.71,17155.0,198.5056,198.6376,198.488,198.6024,17155.0
2017-10-24 14:00:00,225.69,225.75,225.61,225.69,6560.0,198.5848,198.6376,198.5144,198.5848,6560.0
2017-10-24 14:10:00,225.73,225.97,225.69,225.96,7012.0,198.62,198.8312,198.5848,198.8224,7012.0
2017-10-24 14:20:00,226.0,226.3,225.95,226.2,24545.0,198.8576,199.1216,198.8136,199.0336,24545.0
2017-10-24 14:30:00,226.25,226.7,226.23,226.7,12390.0,199.0776,199.4735,199.06,199.4735,12390.0
2017-10-24 14:40:00,226.72,226.72,226.51,226.52,11911.0,199.4911,199.4911,199.3063,199.3151,11911.0
2017-10-24 14:50:00,226.51,226.55,226.4,226.44,12926.0,199.3063,199.3415,199.2096,199.2447,12926.0
2017-10-24 15:00:00,226.43,226.43,226.01,226.1,18226.0,199.236,199.236,198.8664,198.9456,18226.0
2017-10-24 15:10:00,226.07,226.53,226.07,226.5,12092.0,198.9192,199.3239,198.9192,199.2975,12092.0
2017-10-24 15:20:00,226.49,226.49,226.2,226.26,13890.0,199.2887,199.2887,199.0336,199.0864,13890.0
2017-10-24 15:30:00,226.25,226.32,225.9,225.92,30061.0,199.0776,199.1392,198.7696,198.7872,30061.0
2017-10-24 15:40:00,225.92,225.92,225.52,225.7,34421.0,198.7872,198.7872,198.4352,198.5936,34421.0
2017-10-24 15:50:00,225.73,225.87,225.69,225.86,55955.0,198.62,198.7432,198.5848,198.7344,55955.0
2017-10-25 09:30:00,225.39,225.76,225.02,225.76,16641.0,198.3209,198.6464,197.9953,198.6464,16641.0
2017-10-25 09:40:00,225.81,225.81,225.28,225.28,8970.0,198.6904,198.6904,198.2241,198.2241,8970.0
2017-10-25 09:50:00,225.38,225.56,225.2,225.32,14037.0,198.3121,198.4704,198.1537,198.2593,14037.0
2017-10-25 10:00:00,225.45,225.65,225.22,225.53,33456.0,198.3736,198.5496,198.1713,198.444,33456.0
2017-10-25 10:10:00,225.55,226.19,225.43,225.91,14923.0,198.4616,199.0248,198.356,198.7784,14923.0
2017-10-25 10:20:00,225.92,226.31,225.75,226.12,10158.0,198.7872,199.1304,198.6376,198.9632,10158.0
2017-10-25 10:30:00,225.94,226.35,225.86,226.21,11769.0,198.8048,199.1656,198.7344,199.0424,11769.0
2017-10-25 10:40:00,226.08,226.32,225.8,226.32,31266.0,198.928,199.1392,198.6816,199.1392,31266.0
2017-10-25 10:50:00,226.31,226.41,226.0,226.11,33184.0,199.1304,199.2184,198.8576,198.9544,33184.0
2017-10-25 11:00:00,225.88,225.99,225.3,225.61,27059.0,198.752,198.8488,198.2417,198.5144,27059.0
2017-10-25 11:10:00,225.69,225.86,225.35,225.5,24459.0,198.5848,198.7344,198.2857,198.4176,24459.0
2017-10-25 11:20:00,225.45,225.79,225.45,225.67,7824.0,198.3736,198.6728,198.3736,198.5672,7824.0
2017-10-25 11:30:00,225.62,226.08,225.59,225.86,9095.0,198.5232,198.928,198.4968,198.7344,9095.0
2017-10-25 11:40:00,225.72,226.01,225.68,225.83,10744.0,198.6112,198.8664,198.576,198.708,10744.0
2017-10-25 11:50:00,225.82,225.88,225.59,225.61,5167.0,198.6992,198.752,198.4968,198.5144,5167.0
2017-10-25 12:00:00,225.53,225.61,225.18,225.37,12610.0,198.444,198.5144,198.1361,198.3033,12610.0
2017-10-25 12:10:00,225.29,225.61,225.26,225.45,17877.0,198.2329,198.5144,198.2065,198.3736,17877.0
2017-10-25 12:20:00,225.52,225.55,225.37,225.39,6688.0,198.4352,198.4616,198.3033,198.3209,6688.0
2017-10-25 12:30:00,225.35,225.38,225.25,225.25,20600.0,198.2857,198.3121,198.1977,198.1977,20600.0
2017-10-25 12:40:00,225.25,225.58,225.18,225.43,18072.0,198.1977,198.488,198.1361,198.356,18072.0
2017-10-25 12:50:00,225.38,225.46,225.19,225.37,14488.0,198.3121,198.3824,198.1449,198.3033,14488.0
2017-10-25 13:00:00,225.44,225.49,225.29,225.41,7016.0,198.3648,198.4088,198.2329,198.3385,7016.0
2017-10-25 13:10:00,225.46,225.64,225.37,225.64,3325.0,198.3824,198.5408,198.3033,198.5408,3325.0
2017-10-25 13:20:00,225.63,225.7,225.45,225.48,3080.0,198.532,198.5936,198.3736,198.4,3080.0
2017-10-25 13:30:00,225.47,225.51,225.31,225.44,5907.0,198.3912,198.4264,198.2505,198.3648,5907.0
2017-10-25 13:40:00,225.43,225.66,225.32,225.61,9556.0,198.356,198.5584,198.2593,198.5144,9556.0
2017-10-25 13:50:00,225.63,225.68,225.4,225.6,16856.0,198.532,198.576,198.3297,198.5056,16856.0
2017-10-25 14:00:00,225.58,225.77,225.41,225.74,15214.0,198.488,198.6552,198.3385,198.6288,15214.0
2017-10-25 14:10:00,225.74,225.83,225.51,225.54,12331.0,198.6288,198.708,198.4264,198.4528,12331.0
2017-10-25 14:20:00,225.56,226.08,225.5,225.82,18677.0,198.4704,198.928,198.4176,198.6992,18677.0
2017-10-25 14:30:00,225.92,225.92,225.52,225.62,13863.0,198.7872,198.7872,198.4352,198.5232,13863.0
2017-10-25 14:40:00,225.6,225.73,225.53,225.67,25519.0,198.5056,198.62,198.444,198.5672,25519.0
2017-10-25 14:50:00,225.7,225.74,225.6,225.62,11255.0,198.5936,198.6288,198.5056,198.5232,11255.0
2017-10-25 15:00:00,225.6,225.66,225.47,225.47,16658.0,198.5056,198.5584,198.3912,198.3912,16658.0
2017-10-25 15:10:00,225.48,225.52,225.33,225.4,12677.0,198.4,198.4352,198.2681,198.3297,12677.0
2017-10-25 15:20:00,225.42,225.51,225.39,225.42,40045.0,198.3473,198.4264,198.3209,198.3473,40045.0
2017-10-25 15:30:00,225.42,225.49,225.23,225.42,38307.0,198.3473,198.4088,198.1801,198.3473,38307.0
2017-10-25 15:40:00,225.4,225.42,225.06,225.32,66614.0,198.3297,198.3473,198.0305,198.2593,66614.0
2017-10-25 15:50:00,225.28,225.54,225.22,225.51,115998.0,198.2241,198.4528,198.1713,198.4264,115998.0
2017-10-26 09:30:00,226.32,227.25,225.9,227.21,45735.0,199.1392,199.9575,198.7696,199.9223,45735.0
2017-10-26 09:40:00,227.14,228.77,226.93,227.9,43375.0,199.8607,201.2949,199.6759,200.5294,43375.0
2017-10-26 09:50:00,227.76,228.56,227.76,228.56,17376.0,200.4062,201.1101,200.4062,201.1101,17376.0
2017-10-26 10:00:00,228.59,228.6,228.04,228.08,9987.0,201.1365,201.1453,200.6526,200.6878,9987.0
2017-10-26 10:10:00,228.0,228.17,227.83,228.01,27506.0,200.6174,200.767,200.4678,200.6262,27506.0
2017-10-26 10:20:00,228.02,229.15,228.01,229.11,24851.0,200.635,201.6293,200.6262,201.5941,24851.0
2017-10-26 10:30:00,229.04,229.44,228.74,229.14,23534.0,201.5325,201.8845,201.2685,201.6205,23534.0
2017-10-26 10:40:00,229.05,229.38,228.89,229.38,19884.0,201.5413,201.8317,201.4005,201.8317,19884.0
2017-10-26 10:50:00,229.36,229.59,229.28,229.59,21953.0,201.8141,202.0164,201.7437,202.0164,21953.0
2017-10-26 11:00:00,229.58,229.84,229.43,229.43,14290.0,202.0076,202.2364,201.8757,201.8757,14290.0
2017-10-26 11:10:00,229.39,229.43,228.37,228.52,27137.0,201.8405,201.8757,200.943,201.0749,27137.0
2017-10-26 11:20:00,228.52,229.44,228.51,229.14,20274.0,201.0749,201.8845,201.0661,201.6205,20274.0
2017-10-26 11:30:00,229.16,230.08,229.16,229.7,45609.0,201.6381,202.4476,201.6381,202.1132,45609.0
2017-10-26 11:40:00,229.63,229.79,229.29,229.36,12096.0,202.0516,202.1924,201.7525,201.8141,12096.0
2017-10-26 11:50:00,229.27,229.27,228.96,229.27,13648.0,201.7349,201.7349,201.4621,201.7349,13648.0
2017-10-26 12:00:00,229.16,229.16,228.88,229.06,5635.0,201.6381,201.6381,201.3917,201.5501,5635.0
2017-10-26 12:10:00,229.12,229.12,228.9,229.02,9751.0,201.6029,201.6029,201.4093,201.5149,9751.0
2017-10-26 12:20:00,229.01,229.2,228.87,229.16,8019.0,201.5061,201.6733,201.3829,201.6381,8019.0
2017-10-26 12:30:00,229.21,229.33,229.06,229.24,13247.0,201.6821,201.7877,201.5501,201.7085,13247.0
2017-10-26 12:40:00,229.14,229.18,228.95,228.95,12179.0,201.6205,201.6557,201.4533,201.4533,12179.0
2017-10-26 12:50:00,228.9,229.14,228.77,228.81,16206.0,201.4093,201.6205,201.2949,201.3301,16206.0
2017-10-26 13:00:00,228.8,228.8,228.38,228.46,23655.0,201.3213,201.3213,200.9518,201.0221,23655.0
2017-10-26 13:10:00,228.53,228.53,228.36,228.44,11734.0,201.0837,201.0837,200.9342,201.0046,11734.0
2017-10-26 13:20:00,228.44,228.89,228.43,228.85,7007.0,201.0046,201.4005,200.9958,201.3653,7007.0
2017-10-26 13:30:00,228.89,229.09,228.66,228.67,10773.0,201.4005,201.5765,201.1981,201.2069,10773.0
2017-10-26 13:40:00,228.63,228.71,228.38,228.38,10091.0,201.1717,201.2421,200.9518,200.9518,10091.0
2017-10-26 13:50:00,228.34,228.57,228.17,228.49,15180.0,200.9166,201.1189,200.767,201.0485,15180.0
2017-10-26 14:00:00,228.53,228.53,228.18,228.36,19131.0,201.0837,201.0837,200.7758,200.9342,19131.0
2017-10-26 14:10:00,228.37,228.61,228.31,228.42,12256.0,200.943,201.1541,200.8902,200.987,12256.0
2017-10-26 14:20:00,228.4,228.48,228.29,228.45,9907.0,200.9694,201.0397,200.8726,201.0134,9907.0
2017-10-26 14:30:00,228.47,228.68,228.38,228.62,8121.0,201.0309,201.2157,200.9518,201.1629,8121.0
2017-10-26 14:40:00,228.63,228.92,228.54,228.67,12657.0,201.1717,201.4269,201.0925,201.2069,12657.0
2017-10-26 14:50:00,228.66,228.73,228.53,228.72,10938.0,201.1981,201.2597,201.0837,201.2509,10938.0
2017-10-26 15:00:00,228.74,229.2,228.74,229.17,18863.0,201.2685,201.6733,201.2685,201.6469,18863.0
2017-10-26 15:10:00,229.16,229.23,229.09,229.09,18991.0,201.6381,201.6997,201.5765,201.5765,18991.0
2017-10-26 15:20:00,229.09,229.33,229.08,229.21,21265.0,201.5765,201.7877,201.5677,201.6821,21265.0
2017-10-26 15:30:00,229.21,229.33,229.07,229.16,43360.0,201.6821,201.7877,201.5589,201.6381,43360.0
2017-10-26 15:40:00,229.1,229.24,229.0,229.12,64104.0,201.5853,201.7085,201.4973,201.6029,64104.0
2017-10-26 15:50:00,229.1,229.23,228.85,228.99,149213.0,201.5853,201.6997,201.3653,201.4885,149213.0
2017-10-27 09:30:00,228.99,229.78,228.61,229.28,35556.0,201.4885,202.1836,201.1541,201.7437,35556.0
2017-10-27 09:40:00,229.24,229.71,229.18,229.24,13985.0,201.7085,202.122,201.6557,201.7085,13985.0
2017-10-27 09:50:00,229.33,229.97,229.14,229.37,11008.0,201.7877,202.3508,201.6205,201.8229,11008.0
2017-10-27 10:00:00,229.51,229.81,229.15,229.8,7231.0,201.946,202.21,201.6293,202.2012,7231.0
2017-10-27 10:10:00,229.72,229.96,229.63,229.87,20517.0,202.1308,202.342,202.0516,202.2628,20517.0
2017-10-27 10:20:00,229.95,230.14,229.77,230.02,17852.0,202.3332,202.5004,202.1748,202.3948,17852.0
2017-10-27 10:30:00,229.99,230.09,229.74,230.05,19550.0,202.3684,202.4564,202.1484,202.4212,19550.0
2017-10-27 10:40:00,230.06,230.15,229.98,230.12,22702.0,202.43,202.5092,202.3596,202.4828,22702.0
2017-10-27 10:50:00,230.15,230.72,230.15,230.72,23034.0,202.5092,203.0107,202.5092,203.0107,23034.0
2017-10-27 11:00:00,230.69,231.12,230.63,231.0,53729.0,202.9843,203.3627,202.9315,203.2571,53729.0
2017-10-27 11:10:00,231.09,231.26,230.64,231.13,37668.0,203.3363,203.4859,202.9403,203.3715,37668.0
2017-10-27 11:20:00,231.15,231.35,230.65,230.65,56531.0,203.3891,203.5651,202.9491,202.9491,56531.0
2017-10-27 11:30:00,230.65,231.24,230.57,231.22,16173.0,202.9491,203.4683,202.8787,203.4507,16173.0
2017-10-27 11:40:00,231.18,231.21,230.44,230.54,11565.0,203.4155,203.4419,202.7644,202.8523,11565.0
2017-10-27 11:50:00,230.65,230.66,230.19,230.46,36966.0,202.9491,202.9579,202.5444,202.782,36966.0
2017-10-27 12:00:00,230.45,230.82,230.39,230.73,21127.0,202.7732,203.0987,202.7204,203.0195,21127.0
2017-10-27 12:10:00,230.79,230.88,230.73,230.77,19752.0,203.0723,203.1515,203.0195,203.0547,19752.0
2017-10-27 12:20:00,230.71,230.96,230.62,230.73,12244.0,203.0019,203.2219,202.9227,203.0195,12244.0
2017-10-27 12:30:00,230.77,230.86,230.48,230.6,9769.0,203.0547,203.1339,202.7995,202.9051,9769.0
2017-10-27 12:40:00,230.58,230.62,230.36,230.57,32470.0,202.8875,202.9227,202.694,202.8787,32470.0
2017-10-27 12:50:00,230.55,230.63,230.34,230.5,16964.0,202.8611,202.9315,202.6764,202.8171,16964.0
2017-10-27 13:00:00,230.51,230.51,230.2,230.39,16812.0,202.8259,202.8259,202.5532,202.7204,16812.0
2017-10-27 13:10:00,230.43,230.64,230.17,230.21,11690.0,202.7556,202.9403,202.5268,202.562,11690.0
2017-10-27 13:20:00,230.1,230.5,230.01,230.2,11312.0,202.4652,202.8171,202.386,202.5532,11312.0
2017-10-27 13:30:00,230.22,230.27,230.1,230.23,18344.0,202.5708,202.6148,202.4652,202.5796,18344.0
2017-10-27 13:40:00,230.26,230.42,230.19,230.34,20341.0,202.606,202.7468,202.5444,202.6764,20341.0
2017-10-27 13:50:00,230.31,230.44,230.14,230.33,10848.0,202.65,202.7644,202.5004,202.6676,10848.0
2017-10-27 14:00:00,230.28,230.6,230.24,230.27,10934.0,202.6236,202.9051,202.5884,202.6148,10934.0
2017-10-27 14:10:00,230.34,230.79,230.34,230.67,29544.0,202.6764,203.0723,202.6764,202.9667,29544.0
2017-10-27 14:20:00,230.63,230.68,230.37,230.41,11125.0,202.9315,202.9755,202.7028,202.738,11125.0
2017-10-27 14:30:00,230.37,230.49,230.1,230.15,12163.0,202.7028,202.8083,202.4652,202.5092,12163.0
2017-10-27 14:40:00,230.1,230.42,230.1,230.29,11658.0,202.4652,202.7468,202.4652,202.6324,11658.0
2017-10-27 14:50:00,230.3,230.46,230.19,230.46,32745.0,202.6412,202.782,202.5444,202.782,32745.0
2017-10-27 15:00:00,230.37,230.44,230.05,230.15,17493.0,202.7028,202.7644,202.4212,202.5092,17493.0
2017-10-27 15:10:00,230.21,230.38,230.21,230.27,11905.0,202.562,202.7116,202.562,202.6148,11905.0
2017-10-27 15:20:00,230.29,230.32,230.16,230.31,30849.0,202.6324,202.6588,202.518,202.65,30849.0
2017-10-27 15:30:00,230.3,230.34,229.99,230.0,20398.0,202.6412,202.6764,202.3684,202.3772,20398.0
2017-10-27 15:40:00,230.02,230.21,230.01,230.18,37149.0,202.3948,202.562,202.386,202.5356,37149.0
2017-10-27 15:50:00,230.2,230.56,230.18,230.5,114086.0,202.5532,202.8699,202.5356,202.8171,114086.0
2017-10-30 09:30:00,230.07,230.45,229.96,230.2,16159.0,202.4388,202.7732,202.342,202.5532,16159.0
2017-10-30 09:40:00,229.98,230.18,229.08,229.23,18800.0,202.3596,202.5356,201.5677,201.6997,18800.0
2017-10-30 09:50:00,229.1,229.17,228.91,228.93,16151.0,201.5853,201.6469,201.4181,201.4357,16151.0
2017-10-30 10:00:00,228.99,229.0,228.61,228.81,26129.0,201.4885,201.4973,201.1541,201.3301,26129.0
2017-10-30 10:10:00,228.9,229.0,228.47,229.0,11960.0,201.4093,201.4973,201.0309,201.4973,11960.0
2017-10-30 10:20:00,228.88,229.2,228.57,228.85,12247.0,201.3917,201.6733,201.1189,201.3653,12247.0
2017-10-30 10:30:00,228.71,229.25,228.69,228.98,15051.0,201.2421,201.7173,201.2245,201.4797,15051.0
2017-10-30 10:40:00,229.1,229.43,228.97,229.17,8381.0,201.5853,201.8757,201.4709,201.6469,8381.0
2017-10-30 10:50:00,229.15,229.18,228.83,228.91,6800.0,201.6293,201.6557,201.3477,201.4181,6800.0
2017-10-30 11:00:00,228.89,229.17,228.87,229.17,5130.0,201.4005,201.6469,201.3829,201.6469,5130.0
2017-10-30 11:10:00,229.17,229.38,229.1,229.1,6229.0,201.6469,201.8317,201.5853,201.5853,6229.0
2017-10-30 11:20:00,229.05,229.05,228.47,228.6,28127.0,201.5413,201.5413,201.0309,201.1453,28127.0
2017-10-30 11:30:00,228.59,228.59,228.04,228.04,21822.0,201.1365,201.1365,200.6526,200.6526,21822.0
2017-10-30 11:40:00,228.01,228.17,227.61,227.61,20563.0,200.6262,200.767,200.2742,200.2742,20563.0
2017-10-30 11:50:00,227.65,227.7,227.17,227.2,33456.0,200.3094,200.3534,199.8871,199.9135,33456.0
2017-10-30 12:00:00,227.2,227.67,227.2,227.63,13801.0,199.9135,200.327,199.9135,200.2918,13801.0
2017-10-30 12:10:00,227.66,227.85,227.52,227.71,15445.0,200.3182,200.4854,200.195,200.3622,15445.0
2017-10-30 12:20:00,227.74,227.82,227.68,227.8,15508.0,200.3886,200.459,200.3358,200.4414,15508.0
2017-10-30 12:30:00,227.79,227.87,227.3,227.3,9355.0,200.4326,200.503,200.0015,200.0015,9355.0
2017-10-30 12:40:00,227.31,227.79,227.21,227.69,17175.0,200.0103,200.4326,199.9223,200.3446,17175.0
2017-10-30 12:50:00,227.69,228.0,227.64,227.94,6408.0,200.3446,200.6174,200.3006,200.5646,6408.0
2017-10-30 13:00:00,227.89,228.1,227.83,227.88,6616.0,200.5206,200.7054,200.4678,200.5118,6616.0
2017-10-30 13:10:00,227.88,227.88,227.51,227.63,5169.0,200.5118,200.5118,200.1862,200.2918,5169.0
2017-10-30 13:20:00,227.59,227.72,227.54,227.54,11097.0,200.2566,200.371,200.2126,200.2126,11097.0
2017-10-30 13:30:00,227.59,227.71,227.43,227.58,14212.0,200.2566,200.3622,200.1159,200.2478,14212.0
2017-10-30 13:40:00,227.7,227.92,227.5,227.92,7555.0,200.3534,200.547,200.1774,200.547,7555.0
2017-10-30 13:50:00,227.87,227.95,227.78,227.84,12435.0,200.503,200.5734,200.4238,200.4766,12435.0
2017-10-30 14:00:00,227.84,228.05,227.66,227.99,11494.0,200.4766,200.6614,200.3182,200.6086,11494.0
2017-10-30 14:10:00,227.96,228.05,227.89,227.94,6170.0,200.5822,200.6614,200.5206,200.5646,6170.0
2017-10-30 14:20:00,228.01,228.11,227.91,228.06,9590.0,200.6262,200.7142,200.5382,200.6702,9590.0
2017-10-30 14:30:00,228.06,228.09,227.94,227.94,10745.0,200.6702,200.6966,200.5646,200.5646,10745.0
2017-10-30 14:40:00,227.98,228.25,227.98,228.15,14510.0,200.5998,200.8374,200.5998,200.7494,14510.0
2017-10-30 14:50:00,228.12,228.21,227.99,228.14,6319.0,200.723,200.8022,200.6086,200.7406,6319.0
2017-10-30 15:00:00,228.09,228.1,227.85,228.08,5526.0,200.6966,200.7054,200.4854,200.6878,5526.0
2017-10-30 15:10:00,228.07,228.07,227.69,227.78,10219.0,200.679,200.679,200.3446,200.4238,10219.0
2017-10-30 15:20:00,227.81,227.82,227.64,227.74,7013.0,200.4502,200.459,200.3006,200.3886,7013.0
2017-10-30 15:30:00,227.75,227.82,227.58,227.69,13186.0,200.3974,200.459,200.2478,200.3446,13186.0
2017-10-30 15:40:00,227.72,227.92,227.67,227.88,23885.0,200.371,200.547,200.327,200.5118,23885.0
2017-10-30 15:50:00,227.88,227.96,227.69,227.71,31678.0,200.5118,200.5822,200.3446,200.3622,31678.0
2017-10-31 09:30:00,228.12,228.31,227.66,227.99,22234.0,200.723,200.8902,200.3182,200.6086,22234.0
2017-10-31 09:40:00,227.88,228.0,227.37,227.46,10550.0,200.5118,200.6174,200.0631,200.1422,10550.0
2017-10-31 09:50:00,227.29,227.53,226.81,227.52,34441.0,199.9927,200.2038,199.5703,200.195,34441.0
2017-10-31 10:00:00,227.61,227.89,227.0,227.54,9330.0,200.2742,200.5206,199.7375,200.2126,9330.0
2017-10-31 10:10:00,227.54,227.82,227.49,227.56,6225.0,200.2126,200.459,200.1686,200.2302,6225.0
2017-10-31 10:20:00,227.57,227.96,227.44,227.96,12679.0,200.239,200.5822,200.1247,200.5822,12679.0
2017-10-31 10:30:00,227.82,228.0,227.55,227.73,7833.0,200.459,200.6174,200.2214,200.3798,7833.0
2017-10-31 10:40:00,227.78,228.0,227.71,227.76,14404.0,200.4238,200.6174,200.3622,200.4062,14404.0
2017-10-31 10:50:00,227.78,228.21,227.78,227.92,12049.0,200.4238,200.8022,200.4238,200.547,12049.0
2017-10-31 11:00:00,227.99,228.02,227.82,227.97,10038.0,200.6086,200.635,200.459,200.591,10038.0
2017-10-31 11:10:00,228.0,228.0,227.56,227.82,23551.0,200.6174,200.6174,200.2302,200.459,23551.0
2017-10-31 11:20:00,227.97,228.08,227.64,227.76,9329.0,200.591,200.6878,200.3006,200.4062,9329.0
2017-10-31 11:30:00,227.71,228.05,227.71,227.83,10507.0,200.3622,200.6614,200.3622,200.4678,10507.0
2017-10-31 11:40:00,227.79,228.0,227.44,227.56,17506.0,200.4326,200.6174,200.1247,200.2302,17506.0
2017-10-31 11:50:00,227.57,228.08,227.57,227.91,7529.0,200.239,200.6878,200.239,200.5382,7529.0
2017-10-31 12:00:00,227.9,227.96,227.51,227.56,19738.0,200.5294,200.5822,200.1862,200.2302,19738.0
2017-10-31 12:10:00,227.66,227.97,227.61,227.8,9658.0,200.3182,200.591,200.2742,200.4414,9658.0
2017-10-31 12:20:00,227.71,228.0,227.65,227.99,11960.0,200.3622,200.6174,200.3094,200.6086,11960.0
2017-10-31 12:30:00,227.93,227.97,227.67,227.84,6359.0,200.5558,200.591,200.327,200.4766,6359.0
2017-10-31 12:40:00,227.83,228.0,227.81,227.83,7216.0,200.4678,200.6174,200.4502,200.4678,7216.0
2017-10-31 12:50:00,227.83,227.91,227.62,227.8,7020.0,200.4678,200.5382,200.283,200.4414,7020.0
2017-10-31 13:00:00,227.81,227.91,227.77,227.9,3488.0,200.4502,200.5382,200.415,200.5294,3488.0
2017-10-31 13:10:00,227.95,227.95,227.64,227.68,5872.0,200.5734,200.5734,200.3006,200.3358,5872.0
2017-10-31 13:20:00,227.67,227.76,227.42,227.56,13734.0,200.327,200.4062,200.1071,200.2302,13734.0
2017-10-31 13:30:00,227.63,227.95,227.63,227.67,5733.0,200.2918,200.5734,200.2918,200.327,5733.0
2017-10-31 13:40:00,227.74,227.87,227.66,227.67,4391.0,200.3886,200.503,200.3182,200.327,4391.0
2017-10-31 13:50:00,227.66,227.89,227.64,227.89,5532.0,200.3182,200.5206,200.3006,200.5206,5532.0
2017-10-31 14:00:00,227.77,227.81,227.35,227.43,5700.0,200.415,200.4502,200.0455,200.1159,5700.0
2017-10-31 14:10:00,227.5,227.52,227.31,227.52,3739.0,200.1774,200.195,200.0103,200.195,3739.0
2017-10-31 14:20:00,227.46,227.62,226.86,226.88,19875.0,200.1422,200.283,199.6143,199.6319,19875.0
2017-10-31 14:30:00,226.93,227.22,226.89,227.01,12597.0,199.6759,199.9311,199.6407,199.7463,12597.0
2017-10-31 14:40:00,227.02,227.02,226.34,226.58,21840.0,199.7551,199.7551,199.1568,199.3679,21840.0
2017-10-31 14:50:00,226.61,227.23,226.57,226.95,8443.0,199.3943,199.9399,199.3591,199.6935,8443.0
2017-10-31 15:00:00,226.93,226.94,226.72,226.78,17807.0,199.6759,199.6847,199.4911,199.5439,17807.0
2017-10-31 15:10:00,226.77,226.79,226.66,226.72,17433.0,199.5351,199.5527,199.4383,199.4911,17433.0
2017-10-31 15:20:00,226.72,227.0,226.72,226.86,22391.0,199.4911,199.7375,199.4911,199.6143,22391.0
2017-10-31 15:30:00,226.85,226.98,226.54,226.54,38237.0,199.6055,199.7199,199.3327,199.3327,38237.0
2017-10-31 15:40:00,226.52,226.53,225.99,226.13,53171.0,199.3151,199.3239,198.8488,198.972,53171.0
2017-10-31 15:50:00,226.22,226.32,225.78,225.81,111008.0,199.0512,199.1392,198.664,198.6904,111008.0
2017-11-01 09:30:00,227.0,227.0,226.24,226.55,165079.0,199.7375,199.7375,199.0688,199.3415,165079.0
2017-11-01 09:40:00,226.55,227.38,226.33,227.01,47380.0,199.3415,200.0719,199.148,199.7463,47380.0
2017-11-01 09:50:00,227.08,227.23,226.2,226.55,21219.0,199.8079,199.9399,199.0336,199.3415,21219.0
2017-11-01 10:00:00,226.27,226.8,225.86,226.44,43903.0,199.0952,199.5615,198.7344,199.2447,43903.0
2017-11-01 10:10:00,226.41,226.6,225.92,226.07,13379.0,199.2184,199.3855,198.7872,198.9192,13379.0
2017-11-01 10:20:00,226.1,226.24,225.59,225.59,16790.0,198.9456,199.0688,198.4968,198.4968,16790.0
2017-11-01 10:30:00,225.64,226.0,225.5,226.0,7665.0,198.5408,198.8576,198.4176,198.8576,7665.0
2017-11-01 10:40:00,226.03,226.03,225.29,225.32,90194.0,198.884,198.884,198.2329,198.2593,90194.0
2017-11-01 10:50:00,225.37,225.98,225.26,225.97,17022.0,198.3033,198.84,198.2065,198.8312,17022.0
2017-11-01 11:00:00,225.97,226.08,225.58,225.59,9936.0,198.8312,198.928,198.488,198.4968,9936.0
2017-11-01 11:10:00,225.67,225.67,225.26,225.5,9355.0,198.5672,198.5672,198.2065,198.4176,9355.0
2017-11-01 11:20:00,225.28,225.69,225.21,225.4,15013.0,198.2241,198.5848,198.1625,198.3297,15013.0
2017-11-01 11:30:00,225.41,226.23,225.41,226.02,9619.0,198.3385,199.06,198.3385,198.8752,9619.0
2017-11-01 11:40:00,225.9,226.15,225.8,226.15,6730.0,198.7696,198.9896,198.6816,198.9896,6730.0
2017-11-01 11:50:00,226.11,226.59,226.11,226.34,6594.0,198.9544,199.3767,198.9544,199.1568,6594.0
2017-11-01 12:00:00,226.22,226.45,225.92,226.21,3164.0,199.0512,199.2535,198.7872,199.0424,3164.0
2017-11-01 12:10:00,226.2,226.42,225.96,226.01,7260.0,199.0336,199.2272,198.8224,198.8664,7260.0
2017-11-01 12:20:00,225.94,225.96,224.67,225.29,45527.0,198.8048,198.8224,197.6873,198.2329,45527.0
2017-11-01 12:30:00,225.38,225.7,225.32,225.55,6512.0,198.3121,198.5936,198.2593,198.4616,6512.0
2017-11-01 12:40:00,225.43,225.51,225.27,225.36,4201.0,198.356,198.4264,198.2153,198.2945,4201.0
2017-11-01 12:50:00,225.36,225.55,225.26,225.52,4803.0,198.2945,198.4616,198.2065,198.4352,4803.0
2017-11-01 13:00:00,225.66,225.81,225.23,225.29,14541.0,198.5584,198.6904,198.1801,198.2329,14541.0
2017-11-01 13:10:00,225.28,225.5,225.17,225.24,3617.0,198.2241,198.4176,198.1273,198.1889,3617.0
2017-11-01 13:20:00,225.18,225.23,224.95,225.22,7317.0,198.1361,198.1801,197.9337,198.1713,7317.0
2017-11-01 13:30:00,225.27,225.62,225.21,225.39,19056.0,198.2153,198.5232,198.1625,198.3209,19056.0
2017-11-01 13:40:00,225.44,225.63,225.41,225.52,7648.0,198.3648,198.532,198.3385,198.4352,7648.0
2017-11-01 13:50:00,225.49,225.81,225.38,225.81,3801.0,198.4088,198.6904,198.3121,198.6904,3801.0
2017-11-01 14:00:00,225.87,226.3,225.55,225.55,14317.0,198.7432,199.1216,198.4616,198.4616,14317.0
2017-11-01 14:10:00,225.56,225.74,225.45,225.61,6222.0,198.4704,198.6288,198.3736,198.5144,6222.0
2017-11-01 14:20:00,225.71,225.71,225.23,225.38,19416.0,198.6024,198.6024,198.1801,198.3121,19416.0
2017-11-01 14:30:00,225.38,225.87,225.34,225.58,23841.0,198.3121,198.7432,198.2769,198.488,23841.0
2017-11-01 14:40:00,225.51,225.58,225.3,225.3,16516.0,198.4264,198.488,198.2417,198.2417,16516.0
2017-11-01 14:50:00,225.31,225.43,225.07,225.34,16456.0,198.2505,198.356,198.0393,198.2769,16456.0
2017-11-01 15:00:00,225.35,225.36,225.13,225.21,18350.0,198.2857,198.2945,198.0921,198.1625,18350.0
2017-11-01 15:10:00,225.24,225.24,224.99,225.0,24559.0,198.1889,198.1889,197.9689,197.9777,24559.0
2017-11-01 15:20:00,225.03,225.51,224.97,225.48,20661.0,198.0041,198.4264,197.9513,198.4,20661.0
2017-11-01 15:30:00,225.44,225.72,225.38,225.58,15408.0,198.3648,198.6112,198.3121,198.488,15408.0
2017-11-01 15:40:00,225.58,225.79,225.33,225.35,25622.0,198.488,198.6728,198.2681,198.2857,25622.0
2017-11-01 15:50:00,225.46,225.55,225.33,225.47,59872.0,198.3824,198.4616,198.2681,198.3912,59872.0
2017-11-02 09:30:00,225.7,226.4,225.63,226.39,21190.0,198.5936,199.2096,198.532,199.2008,21190.0
2017-11-02 09:40:00,226.3,226.45,226.0,226.4,40189.0,199.1216,199.2535,198.8576,199.2096,40189.0
2017-11-02 09:50:00,226.38,226.5,226.04,226.2,18683.0,199.192,199.2975,198.8928,199.0336,18683.0
2017-11-02 10:00:00,226.28,226.31,224.81,225.11,24181.0,199.104,199.1304,197.8105,198.0745,24181.0
2017-11-02 10:10:00,225.11,225.44,224.92,224.97,18129.0,198.0745,198.3648,197.9073,197.9513,18129.0
2017-11-02 10:20:00,224.96,225.22,224.81,225.05,17657.0,197.9425,198.1713,197.8105,198.0217,17657.0
2017-11-02 10:30:00,224.99,225.32,224.89,225.32,14416.0,197.9689,198.2593,197.8809,198.2593,14416.0
2017-11-02 10:40:00,225.09,225.28,224.63,224.73,78234.0,198.0569,198.2241,197.6521,197.7401,78234.0
2017-11-02 10:50:00,224.67,224.72,224.23,224.45,33136.0,197.6873,197.7313,197.3002,197.4937,33136.0
2017-11-02 11:00:00,224.51,225.15,224.51,224.93,9953.0,197.5465,198.1097,197.5465,197.9161,9953.0
2017-11-02 11:10:00,224.97,224.98,224.31,224.31,10802.0,197.9513,197.9601,197.3706,197.3706,10802.0
2017-11-02 11:20:00,224.26,224.31,222.86,223.74,25831.0,197.3266,197.3706,196.0947,196.869,25831.0
2017-11-02 11:30:00,223.73,224.48,223.67,223.67,23410.0,196.8602,197.5201,196.8074,196.8074,23410.0
2017-11-02 11:40:00,223.88,224.37,223.76,224.04,18812.0,196.9922,197.4234,196.8866,197.133,18812.0
2017-11-02 11:50:00,224.11,224.66,224.1,224.66,18145.0,197.1946,197.6785,197.1858,197.6785,18145.0
2017-11-02 12:00:00,224.89,225.56,224.86,225.45,13488.0,197.8809,198.4704,197.8545,198.3736,13488.0
2017-11-02 12:10:00,225.44,225.65,225.43,225.6,11644.0,198.3648,198.5496,198.356,198.5056,11644.0
2017-11-02 12:20:00,225.52,225.8,225.37,225.51,29002.0,198.4352,198.6816,198.3033,198.4264,29002.0
2017-11-02 12:30:00,225.35,225.71,225.35,225.63,4686.0,198.2857,198.6024,198.2857,198.532,4686.0
2017-11-02 12:40:00,225.63,225.68,225.39,225.54,11992.0,198.532,198.576,198.3209,198.4528,11992.0
2017-11-02 12:50:00,225.54,225.65,225.45,225.56,7512.0,198.4528,198.5496,198.3736,198.4704,7512.0
2017-11-02 13:00:00,225.51,225.59,225.44,225.58,10545.0,198.4264,198.4968,198.3648,198.488,10545.0
2017-11-02 13:10:00,225.59,225.65,225.53,225.61,8446.0,198.4968,198.5496,198.444,198.5144,8446.0
2017-11-02 13:20:00,225.63,225.95,225.6,225.88,29816.0,198.532,198.8136,198.5056,198.752,29816.0
2017-11-02 13:30:00,225.9,226.11,225.78,225.93,9073.0,198.7696,198.9544,198.664,198.796,9073.0
2017-11-02 13:40:00,225.93,226.03,225.86,225.93,6400.0,198.796,198.884,198.7344,198.796,6400.0
2017-11-02 13:50:00,225.89,225.89,225.0,225.0,44826.0,198.7608,198.7608,197.9777,197.9777,44826.0
2017-11-02 14:00:00,225.0,225.11,224.91,225.02,13649.0,197.9777,198.0745,197.8985,197.9953,13649.0
2017-11-02 14:10:00,225.01,225.46,224.95,225.39,22022.0,197.9865,198.3824,197.9337,198.3209,22022.0
2017-11-02 14:20:00,225.35,225.43,224.87,225.02,49203.0,198.2857,198.356,197.8633,197.9953,49203.0
2017-11-02 14:30:00,225.17,225.34,224.98,225.15,23937.0,198.1273,198.2769,197.9601,198.1097,23937.0
2017-11-02 14:40:00,225.02,225.32,225.02,225.09,32202.0,197.9953,198.2593,197.9953,198.0569,32202.0
2017-11-02 14:50:00,225.13,225.44,225.12,225.23,14613.0,198.0921,198.3648,198.0833,198.1801,14613.0
2017-11-02 15:00:00,225.23,225.29,224.99,225.12,11509.0,198.1801,198.2329,197.9689,198.0833,11509.0
2017-11-02 15:10:00,225.08,225.32,225.08,225.23,13444.0,198.0481,198.2593,198.0481,198.1801,13444.0
2017-11-02 15:20:00,225.26,225.48,225.22,225.29,72445.0,198.2065,198.4,198.1713,198.2329,72445.0
2017-11-02 15:30:00,225.3,225.67,225.24,225.4,70327.0,198.2417,198.5672,198.1889,198.3297,70327.0
2017-11-02 15:40:00,225.45,225.48,225.27,225.3,62949.0,198.3736,198.4,198.2153,198.2417,62949.0
2017-11-02 15:50:00,225.3,225.39,225.13,225.29,96312.0,198.2417,198.3209,198.0921,198.2329,96312.0
2017-11-03 09:30:00,225.16,225.92,224.9,225.64,22465.0,198.1185,198.7872,197.8897,198.5408,22465.0
2017-11-03 09:40:00,225.3,225.49,224.65,224.85,21751.0,198.2417,198.4088,197.6697,197.8457,21751.0
2017-11-03 09:50:00,224.66,224.92,224.22,224.31,20007.0,197.6785,197.9073,197.2914,197.3706,20007.0
2017-11-03 10:00:00,224.28,224.97,224.18,224.8,36445.0,197.3442,197.9513,197.2562,197.8017,36445.0
2017-11-03 10:10:00,224.8,225.45,224.5,225.31,14910.0,197.8017,198.3736,197.5377,198.2505,14910.0
2017-11-03 10:20:00,225.35,225.51,225.26,225.47,20728.0,198.2857,198.4264,198.2065,198.3912,20728.0
2017-11-03 10:30:00,225.45,225.58,225.25,225.41,39309.0,198.3736,198.488,198.1977,198.3385,39309.0
2017-11-03 10:40:00,225.49,225.71,225.25,225.48,18735.0,198.4088,198.6024,198.1977,198.4,18735.0
2017-11-03 10:50:00,225.36,225.64,225.28,225.61,16746.0,198.2945,198.5408,198.2241,198.5144,16746.0
2017-11-03 11:00:00,225.51,225.61,225.3,225.37,6923.0,198.4264,198.5144,198.2417,198.3033,6923.0
2017-11-03 11:10:00,225.36,225.36,225.1,225.15,7589.0,198.2945,198.2945,198.0657,198.1097,7589.0
2017-11-03 11:20:00,225.12,225.56,225.11,225.53,11880.0,198.0833,198.4704,198.0745,198.444,11880.0
2017-11-03 11:30:00,225.46,225.49,225.09,225.09,6344.0,198.3824,198.4088,198.0569,198.0569,6344.0
2017-11-03 11:40:00,225.09,225.33,225.07,225.25,5887.0,198.0569,198.2681,198.0393,198.1977,5887.0
2017-11-03 11:50:00,225.25,225.32,225.12,225.13,3585.0,198.1977,198.2593,198.0833,198.0921,3585.0
2017-11-03 12:00:00,225.2,225.4,225.09,225.11,4718.0,198.1537,198.3297,198.0569,198.0745,4718.0
2017-11-03 12:10:00,225.11,225.15,225.05,225.15,10387.0,198.0745,198.1097,198.0217,198.1097,10387.0
2017-11-03 12:20:00,225.11,225.16,225.04,225.09,6631.0,198.0745,198.1185,198.0129,198.0569,6631.0
2017-11-03 12:30:00,225.11,225.33,225.04,225.2,8624.0,198.0745,198.2681,198.0129,198.1537,8624.0
2017-11-03 12:40:00,225.17,225.34,225.07,225.17,2600.0,198.1273,198.2769,198.0393,198.1273,2600.0
2017-11-03 12:50:00,225.17,225.26,225.1,225.16,3535.0,198.1273,198.2065,198.0657,198.1185,3535.0
2017-11-03 13:00:00,225.11,225.22,225.05,225.18,6076.0,198.0745,198.1713,198.0217,198.1361,6076.0
2017-11-03 13:10:00,225.15,225.18,225.03,225.04,5671.0,198.1097,198.1361,198.0041,198.0129,5671.0
2017-11-03 13:20:00,225.06,225.25,225.06,225.22,5109.0,198.0305,198.1977,198.0305,198.1713,5109.0
2017-11-03 13:30:00,225.1,225.22,225.04,225.22,3148.0,198.0657,198.1713,198.0129,198.1713,3148.0
2017-11-03 13:40:00,225.15,225.24,225.0,225.09,3468.0,198.1097,198.1889,197.9777,198.0569,3468.0
2017-11-03 13:50:00,225.06,225.16,224.95,225.02,5558.0,198.0305,198.1185,197.9337,197.9953,5558.0
2017-11-03 14:00:00,224.99,225.02,224.53,224.57,12799.0,197.9689,197.9953,197.5641,197.5993,12799.0
2017-11-03 14:10:00,224.62,225.09,224.58,225.09,6446.0,197.6433,198.0569,197.6081,198.0569,6446.0
2017-11-03 14:20:00,225.0,225.0,224.63,224.7,7794.0,197.9777,197.9777,197.6521,197.7137,7794.0
2017-11-03 14:30:00,224.63,224.71,224.0,224.15,15807.0,197.6521,197.7225,197.0978,197.2298,15807.0
2017-11-03 14:40:00,224.27,224.34,223.8,223.91,21241.0,197.3354,197.397,196.9218,197.0186,21241.0
2017-11-03 14:50:00,223.9,224.13,223.74,224.13,12867.0,197.0098,197.2122,196.869,197.2122,12867.0
2017-11-03 15:00:00,224.13,224.5,223.99,224.3,10700.0,197.2122,197.5377,197.089,197.3618,10700.0
2017-11-03 15:10:00,224.28,224.36,224.16,224.16,11219.0,197.3442,197.4146,197.2386,197.2386,11219.0
2017-11-03 15:20:00,224.17,224.65,224.01,224.63,14636.0,197.2474,197.6697,197.1066,197.6521,14636.0
2017-11-03 15:30:00,224.64,224.74,224.4,224.42,27225.0,197.6609,197.7489,197.4498,197.4673,27225.0
2017-11-03 15:40:00,224.46,224.52,224.28,224.4,39982.0,197.5025,197.5553,197.3442,197.4498,39982.0
2017-11-03 15:50:00,224.36,224.43,224.13,224.22,67769.0,197.4146,197.4761,197.2122,197.2914,67769.0
2017-11-06 09:30:00,223.63,224.14,223.28,223.72,28901.0,196.7722,197.221,196.4643,196.8514,28901.0
2017-11-06 09:40:00,223.7,223.7,223.23,223.36,14871.0,196.8338,196.8338,196.4203,196.5347,14871.0
2017-11-06 09:50:00,223.23,223.4,222.13,222.61,71206.0,196.4203,196.5699,195.4524,195.8747,71206.0
2017-11-06 10:00:00,222.6,222.82,222.34,222.44,22614.0,195.8659,196.0595,195.6372,195.7251,22614.0
2017-11-06 10:10:00,222.43,222.43,222.06,222.14,16751.0,195.7163,195.7163,195.3908,195.4612,16751.0
2017-11-06 10:20:00,222.15,222.15,221.52,221.75,24369.0,195.47,195.47,194.9156,195.118,24369.0
2017-11-06 10:30:00,221.78,221.94,221.46,221.61,21501.0,195.1444,195.2852,194.8628,194.9948,21501.0
2017-11-06 10:40:00,221.58,221.9,221.45,221.63,17121.0,194.9684,195.25,194.854,195.0124,17121.0
2017-11-06 10:50:00,221.6,221.6,220.64,220.69,30153.0,194.986,194.986,194.1413,194.1853,30153.0
2017-11-06 11:00:00,220.66,221.59,220.6,221.32,34457.0,194.1589,194.9772,194.1061,194.7397,34457.0
2017-11-06 11:10:00,221.4,221.57,221.04,221.38,21087.0,194.81,194.9596,194.4933,194.7925,21087.0
2017-11-06 11:20:00,221.42,221.57,221.01,221.16,15187.0,194.8276,194.9596,194.4669,194.5989,15187.0
2017-11-06 11:30:00,221.08,221.17,220.96,220.96,12264.0,194.5285,194.6077,194.4229,194.4229,12264.0
2017-11-06 11:40:00,220.97,221.11,220.9,221.11,10705.0,194.4317,194.5549,194.3701,194.5549,10705.0
2017-11-06 11:50:00,221.07,221.08,220.73,220.76,18896.0,194.5197,194.5285,194.2205,194.2469,18896.0
2017-11-06 12:00:00,220.89,220.89,220.52,220.59,26187.0,194.3613,194.3613,194.0357,194.0973,26187.0
2017-11-06 12:10:00,220.58,220.76,220.53,220.65,9741.0,194.0885,194.2469,194.0445,194.1501,9741.0
2017-11-06 12:20:00,220.71,220.97,220.66,220.78,10597.0,194.2029,194.4317,194.1589,194.2645,10597.0
2017-11-06 12:30:00,220.76,221.48,220.76,221.38,22292.0,194.2469,194.8804,194.2469,194.7925,22292.0
2017-11-06 12:40:00,221.4,221.52,221.31,221.38,16886.0,194.81,194.9156,194.7309,194.7925,16886.0
2017-11-06 12:50:00,221.31,221.48,221.31,221.46,8910.0,194.7309,194.8804,194.7309,194.8628,8910.0
2017-11-06 13:00:00,221.44,221.48,221.32,221.4,7945.0,194.8452,194.8804,194.7397,194.81,7945.0
2017-11-06 13:10:00,221.37,221.52,221.35,221.41,10118.0,194.7837,194.9156,194.7661,194.8188,10118.0
2017-11-06 13:20:00,221.42,221.44,221.11,221.11,5122.0,194.8276,194.8452,194.5549,194.5549,5122.0
2017-11-06 13:30:00,221.1,221.23,220.91,221.22,8353.0,194.5461,194.6605,194.3789,194.6517,8353.0
2017-11-06 13:40:00,221.19,221.2,221.01,221.12,10195.0,194.6253,194.6341,194.4669,194.5637,10195.0
2017-11-06 13:50:00,221.11,221.41,221.11,221.38,15894.0,194.5549,194.8188,194.5549,194.7925,15894.0
2017-11-06 14:00:00,221.3,221.42,221.26,221.34,17969.0,194.7221,194.8276,194.6869,194.7573,17969.0
2017-11-06 14:10:00,221.37,221.4,221.27,221.32,9147.0,194.7837,194.81,194.6957,194.7397,9147.0
2017-11-06 14:20:00,221.32,221.32,221.19,221.28,12332.0,194.7397,194.7397,194.6253,194.7045,12332.0
2017-11-06 14:30:00,221.24,221.38,221.15,221.35,10191.0,194.6693,194.7925,194.5901,194.7661,10191.0
2017-11-06 14:40:00,221.35,221.39,221.32,221.32,9991.0,194.7661,194.8013,194.7397,194.7397,9991.0
2017-11-06 14:50:00,221.31,221.45,221.3,221.4,15816.0,194.7309,194.854,194.7221,194.81,15816.0
2017-11-06 15:00:00,221.38,221.48,221.34,221.46,16210.0,194.7925,194.8804,194.7573,194.8628,16210.0
2017-11-06 15:10:00,221.44,221.48,221.26,221.44,18142.0,194.8452,194.8804,194.6869,194.8452,18142.0
2017-11-06 15:20:00,221.41,221.44,221.32,221.42,14445.0,194.8188,194.8452,194.7397,194.8276,14445.0
2017-11-06 15:30:00,221.42,221.43,221.1,221.23,22908.0,194.8276,194.8364,194.5461,194.6605,22908.0
2017-11-06 15:40:00,221.23,221.29,220.91,221.02,48438.0,194.6605,194.7133,194.3789,194.4757,48438.0
2017-11-06 15:50:00,221.01,221.14,220.88,220.95,68650.0,194.4669,194.5813,194.3525,194.4141,68650.0
2017-11-07 09:30:00,221.56,222.25,221.5,222.13,49203.0,194.9508,195.558,194.898,195.4524,49203.0
2017-11-07 09:40:00,222.18,222.84,222.05,222.51,30528.0,195.4964,196.0771,195.382,195.7867,30528.0
2017-11-07 09:50:00,222.5,222.6,222.25,222.25,29611.0,195.7779,195.8659,195.558,195.558,29611.0
2017-11-07 10:00:00,222.29,222.68,222.06,222.41,24056.0,195.5932,195.9363,195.3908,195.6987,24056.0
2017-11-07 10:10:00,222.41,222.57,222.11,222.16,36341.0,195.6987,195.8395,195.4348,195.4788,36341.0
2017-11-07 10:20:00,222.31,222.44,222.06,222.22,7600.0,195.6108,195.7251,195.3908,195.5316,7600.0
2017-11-07 10:30:00,222.34,222.34,221.5,221.5,16029.0,195.6372,195.6372,194.898,194.898,16029.0
2017-11-07 10:40:00,221.51,221.8,221.33,221.47,16187.0,194.9068,195.162,194.7485,194.8716,16187.0
2017-11-07 10:50:00,221.51,221.85,221.45,221.68,11300.0,194.9068,195.206,194.854,195.0564,11300.0
2017-11-07 11:00:00,221.67,221.93,221.52,221.87,12099.0,195.0476,195.2764,194.9156,195.2236,12099.0
2017-11-07 11:10:00,221.8,221.86,221.48,221.49,8553.0,195.162,195.2148,194.8804,194.8892,8553.0
2017-11-07 11:20:00,221.45,221.76,221.42,221.58,6870.0,194.854,195.1268,194.8276,194.9684,6870.0
2017-11-07 11:30:00,221.58,221.62,221.25,221.39,8383.0,194.9684,195.0036,194.6781,194.8013,8383.0
2017-11-07 11:40:00,221.46,221.53,221.29,221.29,9348.0,194.8628,194.9244,194.7133,194.7133,9348.0
2017-11-07 11:50:00,221.35,221.35,220.9,221.18,11374.0,194.7661,194.7661,194.3701,194.6165,11374.0
2017-11-07 12:00:00,221.11,221.39,220.96,221.39,8298.0,194.5549,194.8013,194.4229,194.8013,8298.0
2017-11-07 12:10:00,221.4,221.4,221.12,221.14,7155.0,194.81,194.81,194.5637,194.5813,7155.0
2017-11-07 12:20:00,221.14,221.14,220.88,220.98,6652.0,194.5813,194.5813,194.3525,194.4405,6652.0
2017-11-07 12:30:00,221.03,221.44,221.03,221.3,10445.0,194.4845,194.8452,194.4845,194.7221,10445.0
2017-11-07 12:40:00,221.35,221.43,221.19,221.2,6245.0,194.7661,194.8364,194.6253,194.6341,6245.0
2017-11-07 12:50:00,221.2,221.5,221.15,221.5,13359.0,194.6341,194.898,194.5901,194.898,13359.0
2017-11-07 13:00:00,221.58,221.77,221.54,221.58,5840.0,194.9684,195.1356,194.9332,194.9684,5840.0
2017-11-07 13:10:00,221.56,221.56,221.37,221.37,2774.0,194.9508,194.9508,194.7837,194.7837,2774.0
2017-11-07 13:20:00,221.37,221.46,221.17,221.33,8152.0,194.7837,194.8628,194.6077,194.7485,8152.0
2017-11-07 13:30:00,221.34,221.65,221.28,221.58,8651.0,194.7573,195.03,194.7045,194.9684,8651.0
2017-11-07 13:40:00,221.59,221.61,221.3,221.36,8070.0,194.9772,194.9948,194.7221,194.7749,8070.0
2017-11-07 13:50:00,221.37,221.48,221.3,221.31,6417.0,194.7837,194.8804,194.7221,194.7309,6417.0
2017-11-07 14:00:00,221.4,221.4,221.11,221.14,8977.0,194.81,194.81,194.5549,194.5813,8977.0
2017-11-07 14:10:00,221.13,221.14,220.9,220.92,7930.0,194.5725,194.5813,194.3701,194.3877,7930.0
2017-11-07 14:20:00,220.87,221.14,220.8,221.08,12831.0,194.3437,194.5813,194.2821,194.5285,12831.0
2017-11-07 14:30:00,221.07,221.16,221.02,221.12,6083.0,194.5197,194.5989,194.4757,194.5637,6083.0
2017-11-07 14:40:00,221.12,221.14,220.91,220.98,6125.0,194.5637,194.5813,194.3789,194.4405,6125.0
2017-11-07 14:50:00,221.03,221.14,220.98,221.02,7584.0,194.4845,194.5813,194.4405,194.4757,7584.0
2017-11-07 15:00:00,221.03,221.15,220.95,221.01,11240.0,194.4845,194.5901,194.4141,194.4669,11240.0
2017-11-07 15:10:00,221.03,221.06,220.84,220.91,10291.0,194.4845,194.5109,194.3173,194.3789,10291.0
2017-11-07 15:20:00,220.91,220.99,220.87,220.93,17140.0,194.3789,194.4493,194.3437,194.3965,17140.0
2017-11-07 15:30:00,220.97,220.98,220.88,220.89,24814.0,194.4317,194.4405,194.3525,194.3613,24814.0
2017-11-07 15:40:00,220.93,221.05,220.89,220.9,43308.0,194.3965,194.5021,194.3613,194.3701,43308.0
2017-11-07 15:50:00,220.94,221.05,220.9,221.0,91358.0,194.4053,194.5021,194.3701,194.4581,91358.0
2017-11-08 09:30:00,220.43,221.62,220.43,221.46,54543.0,193.9565,195.0036,193.9565,194.8628,54543.0
2017-11-08 09:40:00,221.43,221.43,220.88,221.13,33400.0,194.8364,194.8364,194.3525,194.5725,33400.0
2017-11-08 09:50:00,221.02,221.17,220.74,220.97,18919.0,194.4757,194.6077,194.2293,194.4317,18919.0
2017-11-08 10:00:00,220.95,221.4,220.95,221.08,37939.0,194.4141,194.81,194.4141,194.5285,37939.0
2017-11-08 10:10:00,221.13,221.33,220.98,221.09,7500.0,194.5725,194.7485,194.4405,194.5373,7500.0
2017-11-08 10:20:00,221.04,221.22,220.76,221.07,13354.0,194.4933,194.6517,194.2469,194.5197,13354.0
2017-11-08 10:30:00,220.97,221.28,220.96,221.26,3811.0,194.4317,194.7045,194.4229,194.6869,3811.0
2017-11-08 10:40:00,221.24,221.25,220.87,221.06,21141.0,194.6693,194.6781,194.3437,194.5109,21141.0
2017-11-08 10:50:00,221.08,221.44,221.07,221.33,70826.0,194.5285,194.8452,194.5197,194.7485,70826.0
2017-11-08 11:00:00,221.42,221.91,221.39,221.89,8126.0,194.8276,195.2588,194.8013,195.2412,8126.0
2017-11-08 11:10:00,221.88,221.89,220.85,221.08,22062.0,195.2324,195.2412,194.3261,194.5285,22062.0
2017-11-08 11:20:00,221.18,221.29,221.13,221.29,5200.0,194.6165,194.7133,194.5725,194.7133,5200.0
2017-11-08 11:30:00,221.27,221.32,220.95,221.0,20708.0,194.6957,194.7397,194.4141,194.4581,20708.0
2017-11-08 11:40:00,220.99,221.25,220.97,221.06,8172.0,194.4493,194.6781,194.4317,194.5109,8172.0
2017-11-08 11:50:00,221.06,221.18,220.95,221.15,19920.0,194.5109,194.6165,194.4141,194.5901,19920.0
2017-11-08 12:00:00,221.21,221.21,220.97,221.03,14986.0,194.6429,194.6429,194.4317,194.4845,14986.0
2017-11-08 12:10:00,221.0,221.28,220.98,221.17,11079.0,194.4581,194.7045,194.4405,194.6077,11079.0
2017-11-08 12:20:00,221.11,221.13,220.98,221.13,10498.0,194.5549,194.5725,194.4405,194.5725,10498.0
2017-11-08 12:30:00,221.19,221.33,221.08,221.08,5390.0,194.6253,194.7485,194.5285,194.5285,5390.0
2017-11-08 12:40:00,221.08,221.22,220.98,221.07,3980.0,194.5285,194.6517,194.4405,194.5197,3980.0
2017-11-08 12:50:00,221.03,221.19,220.97,221.01,10927.0,194.4845,194.6253,194.4317,194.4669,10927.0
2017-11-08 13:00:00,221.0,221.37,221.0,221.16,8761.0,194.4581,194.7837,194.4581,194.5989,8761.0
2017-11-08 13:10:00,221.16,221.16,220.97,221.0,3999.0,194.5989,194.5989,194.4317,194.4581,3999.0
2017-11-08 13:20:00,221.02,221.2,220.97,221.09,7864.0,194.4757,194.6341,194.4317,194.5373,7864.0
2017-11-08 13:30:00,221.14,221.14,221.0,221.05,8275.0,194.5813,194.5813,194.4581,194.5021,8275.0
2017-11-08 13:40:00,221.08,221.08,220.62,220.76,9191.0,194.5285,194.5285,194.1237,194.2469,9191.0
2017-11-08 13:50:00,220.75,220.95,220.75,220.86,7000.0,194.2381,194.4141,194.2381,194.3349,7000.0
2017-11-08 14:00:00,220.87,220.91,220.81,220.89,5319.0,194.3437,194.3789,194.2909,194.3613,5319.0
2017-11-08 14:10:00,220.86,220.99,220.67,220.67,8929.0,194.3349,194.4493,194.1677,194.1677,8929.0
2017-11-08 14:20:00,220.69,220.88,220.68,220.83,7546.0,194.1853,194.3525,194.1765,194.3085,7546.0
2017-11-08 14:30:00,220.86,220.86,220.7,220.81,13490.0,194.3349,194.3349,194.1941,194.2909,13490.0
2017-11-08 14:40:00,220.79,220.82,220.7,220.7,14869.0,194.2733,194.2997,194.1941,194.1941,14869.0
2017-11-08 14:50:00,220.71,220.71,220.22,220.3,17320.0,194.2029,194.2029,193.7718,193.8422,17320.0
2017-11-08 15:00:00,220.28,220.31,219.82,219.83,32278.0,193.8246,193.851,193.4198,193.4286,32278.0
2017-11-08 15:10:00,219.86,220.35,219.85,220.35,14640.0,193.455,193.8862,193.4462,193.8862,14640.0
2017-11-08 15:20:00,220.34,220.58,220.34,220.56,13196.0,193.8774,194.0885,193.8774,194.0709,13196.0
2017-11-08 15:30:00,220.53,220.7,220.31,220.56,26091.0,194.0445,194.1941,193.851,194.0709,26091.0
2017-11-08 15:40:00,220.58,220.64,220.21,220.21,25215.0,194.0885,194.1413,193.763,193.763,25215.0
2017-11-08 15:50:00,220.21,220.56,220.19,220.51,57505.0,193.763,194.0709,193.7454,194.0269,57505.0
2017-11-09 09:30:00,219.4,219.75,218.15,218.78,31818.0,193.0502,193.3582,191.9504,192.5047,31818.0
2017-11-09 09:40:00,218.93,218.93,218.16,218.28,11802.0,192.6367,192.6367,191.9592,192.0648,11802.0
2017-11-09 09:50:00,218.35,218.56,217.86,218.47,20984.0,192.1264,192.3111,191.6952,192.2319,20984.0
2017-11-09 10:00:00,218.44,218.58,218.13,218.34,22559.0,192.2055,192.3287,191.9328,192.1176,22559.0
2017-11-09 10:10:00,218.42,218.58,218.11,218.33,14284.0,192.1879,192.3287,191.9152,192.1088,14284.0
2017-11-09 10:20:00,218.55,219.12,218.55,219.09,9665.0,192.3023,192.8039,192.3023,192.7775,9665.0
2017-11-09 10:30:00,219.11,219.28,218.6,218.81,13843.0,192.7951,192.9447,192.3463,192.5311,13843.0
2017-11-09 10:40:00,218.83,218.96,218.73,218.86,44039.0,192.5487,192.6631,192.4607,192.5751,44039.0
2017-11-09 10:50:00,218.76,218.86,218.38,218.86,10819.0,192.4871,192.5751,192.1527,192.5751,10819.0
2017-11-09 11:00:00,218.83,218.96,218.59,218.72,41397.0,192.5487,192.6631,192.3375,192.4519,41397.0
2017-11-09 11:10:00,218.74,218.76,218.19,218.55,11999.0,192.4695,192.4871,191.9856,192.3023,11999.0
2017-11-09 11:20:00,218.57,218.57,217.87,217.87,14488.0,192.3199,192.3199,191.704,191.704,14488.0
2017-11-09 11:30:00,217.87,217.87,217.1,217.4,29458.0,191.704,191.704,191.0265,191.2904,29458.0
2017-11-09 11:40:00,217.35,217.51,216.85,216.96,26795.0,191.2465,191.3872,190.8065,190.9033,26795.0
2017-11-09 11:50:00,217.05,217.56,216.54,216.88,23202.0,190.9825,191.4312,190.5337,190.8329,23202.0
2017-11-09 12:00:00,216.87,217.1,216.58,217.07,13838.0,190.8241,191.0265,190.5689,191.0001,13838.0
2017-11-09 12:10:00,217.01,217.09,216.27,216.35,23559.0,190.9473,191.0177,190.2962,190.3666,23559.0
2017-11-09 12:20:00,216.29,216.48,216.16,216.17,25402.0,190.3138,190.4809,190.1994,190.2082,25402.0
2017-11-09 12:30:00,216.17,216.56,216.12,216.46,17517.0,190.2082,190.5513,190.1642,190.4633,17517.0
2017-11-09 12:40:00,216.35,216.35,215.63,216.06,13098.0,190.3666,190.3666,189.733,190.1114,13098.0
2017-11-09 12:50:00,215.91,216.19,215.83,216.12,15760.0,189.9794,190.2258,189.909,190.1642,15760.0
2017-11-09 13:00:00,216.0,216.12,215.62,215.62,12035.0,190.0586,190.1642,189.7242,189.7242,12035.0
2017-11-09 13:10:00,215.69,216.18,215.47,216.08,19636.0,189.7858,190.217,189.5922,190.129,19636.0
2017-11-09 13:20:00,216.09,216.89,216.09,216.8,13950.0,190.1378,190.8417,190.1378,190.7625,13950.0
2017-11-09 13:30:00,216.83,216.99,216.68,216.8,14579.0,190.7889,190.9297,190.6569,190.7625,14579.0
2017-11-09 13:40:00,216.75,216.96,216.58,216.9,9592.0,190.7185,190.9033,190.5689,190.8505,9592.0
2017-11-09 13:50:00,216.96,217.26,216.94,217.2,13442.0,190.9033,191.1673,190.8857,191.1145,13442.0
2017-11-09 14:00:00,217.24,217.38,217.02,217.23,10795.0,191.1497,191.2728,190.9561,191.1409,10795.0
2017-11-09 14:10:00,217.11,217.2,216.96,216.98,13359.0,191.0353,191.1145,190.9033,190.9209,13359.0
2017-11-09 14:20:00,216.97,217.02,216.73,216.84,11458.0,190.9121,190.9561,190.7009,190.7977,11458.0
2017-11-09 14:30:00,216.86,217.13,216.72,216.88,7053.0,190.8153,191.0529,190.6921,190.8329,7053.0
2017-11-09 14:40:00,216.8,217.28,216.8,217.28,10166.0,190.7625,191.1849,190.7625,191.1849,10166.0
2017-11-09 14:50:00,217.28,217.4,217.07,217.4,15216.0,191.1849,191.2904,191.0001,191.2904,15216.0
2017-11-09 15:00:00,217.4,217.78,217.37,217.67,12806.0,191.2904,191.6248,191.264,191.528,12806.0
2017-11-09 15:10:00,217.73,217.77,217.28,217.35,15332.0,191.5808,191.616,191.1849,191.2465,15332.0
2017-11-09 15:20:00,217.34,217.61,217.34,217.59,9018.0,191.2377,191.4752,191.2377,191.4576,9018.0
2017-11-09 15:30:00,217.59,217.78,217.47,217.69,22306.0,191.4576,191.6248,191.352,191.5456,22306.0
2017-11-09 15:40:00,217.68,217.76,217.52,217.59,25798.0,191.5368,191.6072,191.396,191.4576,25798.0
2017-11-09 15:50:00,217.64,217.74,217.38,217.47,57434.0,191.5016,191.5896,191.2728,191.352,57434.0
2017-11-10 09:30:00,216.89,216.9,216.27,216.53,20054.0,190.8417,190.8505,190.2962,190.5249,20054.0
2017-11-10 09:40:00,216.53,217.31,216.31,217.07,33138.0,190.5249,191.2113,190.3314,191.0001,33138.0
2017-11-10 09:50:00,217.08,217.48,216.74,217.2,75448.0,191.0089,191.3608,190.7097,191.1145,75448.0
2017-11-10 10:00:00,217.19,217.87,217.01,217.58,59437.0,191.1057,191.704,190.9473,191.4488,59437.0
2017-11-10 10:10:00,217.63,218.24,217.17,218.03,50741.0,191.4928,192.0296,191.0881,191.8448,50741.0
2017-11-10 10:20:00,218.0,218.01,217.58,217.89,16001.0,191.8184,191.8272,191.4488,191.7216,16001.0
2017-11-10 10:30:00,217.91,217.92,217.39,217.39,17752.0,191.7392,191.748,191.2816,191.2816,17752.0
2017-11-10 10:40:00,217.54,217.68,217.28,217.51,7364.0,191.4136,191.5368,191.1849,191.3872,7364.0
2017-11-10 10:50:00,217.46,217.62,217.3,217.62,5665.0,191.3432,191.484,191.2025,191.484,5665.0
2017-11-10 11:00:00,217.53,217.92,217.53,217.75,9321.0,191.4048,191.748,191.4048,191.5984,9321.0
2017-11-10 11:10:00,217.72,217.72,217.54,217.68,7701.0,191.572,191.572,191.4136,191.5368,7701.0
2017-11-10 11:20:00,217.58,217.58,217.06,217.2,7126.0,191.4488,191.4488,190.9913,191.1145,7126.0
2017-11-10 11:30:00,217.27,217.39,217.07,217.09,6850.0,191.1761,191.2816,191.0001,191.0177,6850.0
2017-11-10 11:40:00,217.1,217.27,216.97,217.12,15010.0,191.0265,191.1761,190.9121,191.0441,15010.0
2017-11-10 11:50:00,217.35,217.45,217.0,217.03,8929.0,191.2465,191.3344,190.9385,190.9649,8929.0
2017-11-10 12:00:00,217.09,217.09,216.58,216.7,14074.0,191.0177,191.0177,190.5689,190.6745,14074.0
2017-11-10 12:10:00,216.72,217.28,216.72,216.95,7540.0,190.6921,191.1849,190.6921,190.8945,7540.0
2017-11-10 12:20:00,217.01,217.27,216.34,217.07,22463.0,190.9473,191.1761,190.3578,191.0001,22463.0
2017-11-10 12:30:00,216.91,217.02,216.86,216.99,13150.0,190.8593,190.9561,190.8153,190.9297,13150.0
2017-11-10 12:40:00,216.97,217.13,216.85,216.93,6604.0,190.9121,191.0529,190.8065,190.8769,6604.0
2017-11-10 12:50:00,216.9,217.42,216.9,217.22,7907.0,190.8505,191.308,190.8505,191.1321,7907.0
2017-11-10 13:00:00,217.28,217.51,217.17,217.22,7210.0,191.1849,191.3872,191.0881,191.1321,7210.0
2017-11-10 13:10:00,217.22,217.58,217.22,217.5,9310.0,191.1321,191.4488,191.1321,191.3784,9310.0
2017-11-10 13:20:00,217.55,217.7,217.48,217.7,2450.0,191.4224,191.5544,191.3608,191.5544,2450.0
2017-11-10 13:30:00,217.64,218.0,217.63,217.9,10885.0,191.5016,191.8184,191.4928,191.7304,10885.0
2017-11-10 13:40:00,217.92,217.92,217.69,217.74,7561.0,191.748,191.748,191.5456,191.5896,7561.0
2017-11-10 13:50:00,217.77,217.86,217.59,217.64,7600.0,191.616,191.6952,191.4576,191.5016,7600.0
2017-11-10 14:00:00,217.72,217.82,217.67,217.78,6800.0,191.572,191.66,191.528,191.6248,6800.0
2017-11-10 14:10:00,217.75,217.98,217.7,217.83,8547.0,191.5984,191.8008,191.5544,191.6688,8547.0
2017-11-10 14:20:00,217.78,217.92,217.74,217.8,8728.0,191.6248,191.748,191.5896,191.6424,8728.0
2017-11-10 14:30:00,217.81,217.82,217.74,217.78,4025.0,191.6512,191.66,191.5896,191.6248,4025.0
2017-11-10 14:40:00,217.82,217.93,217.8,217.91,10583.0,191.66,191.7568,191.6424,191.7392,10583.0
2017-11-10 14:50:00,217.92,217.97,217.84,217.88,5984.0,191.748,191.792,191.6776,191.7128,5984.0
2017-11-10 15:00:00,217.88,218.24,217.87,218.18,22259.0,191.7128,192.0296,191.704,191.9768,22259.0
2017-11-10 15:10:00,218.14,218.46,218.13,218.35,12609.0,191.9416,192.2231,191.9328,192.1264,12609.0
2017-11-10 15:20:00,218.35,218.4,218.18,218.18,20459.0,192.1264,192.1703,191.9768,191.9768,20459.0
2017-11-10 15:30:00,218.18,218.31,218.04,218.12,26980.0,191.9768,192.0912,191.8536,191.924,26980.0
2017-11-10 15:40:00,218.11,218.34,218.08,218.08,38068.0,191.9152,192.1176,191.8888,191.8888,38068.0
2017-11-10 15:50:00,218.09,218.27,218.09,218.16,46219.0,191.8976,192.056,191.8976,191.9592,46219.0
2017-11-13 09:30:00,219.5,219.54,218.65,219.04,46515.0,193.1382,193.1734,192.3903,192.7335,46515.0
2017-11-13 09:40:00,219.2,219.27,218.85,219.03,18764.0,192.8743,192.9359,192.5663,192.7247,18764.0
2017-11-13 09:50:00,218.86,219.45,218.7,219.39,21946.0,192.5751,193.0942,192.4343,193.0414,21946.0
2017-11-13 10:00:00,219.53,219.54,218.65,218.71,21072.0,193.1646,193.1734,192.3903,192.4431,21072.0
2017-11-13 10:10:00,218.72,219.5,218.72,219.24,23307.0,192.4519,193.1382,192.4519,192.9095,23307.0
2017-11-13 10:20:00,219.32,219.78,219.27,219.73,31824.0,192.9799,193.3846,192.9359,193.3406,31824.0
2017-11-13 10:30:00,219.7,219.99,219.48,219.71,22206.0,193.3142,193.5694,193.1206,193.323,22206.0
2017-11-13 10:40:00,219.67,219.76,219.49,219.68,10791.0,193.2878,193.367,193.1294,193.2966,10791.0
2017-11-13 10:50:00,219.62,219.99,219.61,219.95,11698.0,193.2438,193.5694,193.235,193.5342,11698.0
2017-11-13 11:00:00,219.94,220.14,219.84,219.95,17016.0,193.5254,193.7014,193.4374,193.5342,17016.0
2017-11-13 11:10:00,220.01,220.37,219.97,220.31,26773.0,193.587,193.9038,193.5518,193.851,26773.0
2017-11-13 11:20:00,220.31,220.31,219.78,219.78,13831.0,193.851,193.851,193.3846,193.3846,13831.0
2017-11-13 11:30:00,219.88,219.88,219.56,219.85,6963.0,193.4726,193.4726,193.191,193.4462,6963.0
2017-11-13 11:40:00,219.82,220.03,219.77,220.0,7636.0,193.4198,193.6046,193.3758,193.5782,7636.0
2017-11-13 11:50:00,219.97,220.06,219.82,219.99,5333.0,193.5518,193.631,193.4198,193.5694,5333.0
2017-11-13 12:00:00,220.07,220.18,219.88,220.18,13116.0,193.6398,193.7366,193.4726,193.7366,13116.0
2017-11-13 12:10:00,220.19,220.42,220.17,220.23,11985.0,193.7454,193.9477,193.7278,193.7806,11985.0
2017-11-13 12:20:00,220.22,221.26,220.21,221.11,27259.0,193.7718,194.6869,193.763,194.5549,27259.0
2017-11-13 12:30:00,221.2,221.55,220.96,221.44,25218.0,194.6341,194.942,194.4229,194.8452,25218.0
2017-11-13 12:40:00,221.35,221.57,221.29,221.31,18399.0,194.7661,194.9596,194.7133,194.7309,18399.0
2017-11-13 12:50:00,221.26,221.55,221.21,221.51,13844.0,194.6869,194.942,194.6429,194.9068,13844.0
2017-11-13 13:00:00,221.5,221.58,221.1,221.21,10208.0,194.898,194.9684,194.5461,194.6429,10208.0
2017-11-13 13:10:00,221.13,221.27,221.12,221.27,5425.0,194.5725,194.6957,194.5637,194.6957,5425.0
2017-11-13 13:20:00,221.35,221.5,221.23,221.23,6080.0,194.7661,194.898,194.6605,194.6605,6080.0
2017-11-13 13:30:00,221.27,221.56,221.19,221.47,15292.0,194.6957,194.9508,194.6253,194.8716,15292.0
2017-11-13 13:40:00,221.51,221.56,221.36,221.56,8248.0,194.9068,194.9508,194.7749,194.9508,8248.0
2017-11-13 13:50:00,221.59,221.66,221.5,221.66,6911.0,194.9772,195.0388,194.898,195.0388,6911.0
2017-11-13 14:00:00,221.66,221.72,221.55,221.7,8471.0,195.0388,195.0916,194.942,195.074,8471.0
2017-11-13 14:10:00,221.64,221.77,221.56,221.67,25181.0,195.0212,195.1356,194.9508,195.0476,25181.0
2017-11-13 14:20:00,221.63,221.66,221.49,221.54,13114.0,195.0124,195.0388,194.8892,194.9332,13114.0
2017-11-13 14:30:00,221.55,221.73,220.97,221.15,30535.0,194.942,195.1004,194.4317,194.5901,30535.0
2017-11-13 14:40:00,221.16,221.18,220.92,220.92,10312.0,194.5989,194.6165,194.3877,194.3877,10312.0
2017-11-13 14:50:00,220.89,221.02,220.79,220.98,12119.0,194.3613,194.4757,194.2733,194.4405,12119.0
2017-11-13 15:00:00,220.98,221.21,220.92,221.18,11433.0,194.4405,194.6429,194.3877,194.6165,11433.0
2017-11-13 15:10:00,221.18,221.46,221.17,221.33,16142.0,194.6165,194.8628,194.6077,194.7485,16142.0
2017-11-13 15:20:00,221.33,221.38,221.18,221.3,17937.0,194.7485,194.7925,194.6165,194.7221,17937.0
2017-11-13 15:30:00,221.27,221.51,221.26,221.51,15156.0,194.6957,194.9068,194.6869,194.9068,15156.0
2017-11-13 15:40:00,221.54,221.62,221.46,221.49,50169.0,194.9332,195.0036,194.8628,194.8892,50169.0
2017-11-13 15:50:00,221.49,221.57,221.36,221.44,90486.0,194.8892,194.9596,194.7749,194.8452,90486.0
2017-11-14 09:30:00,220.81,220.87,220.07,220.41,28985.0,194.2909,194.3437,193.6398,193.9389,28985.0
2017-11-14 09:40:00,220.26,220.88,220.25,220.46,14125.0,193.807,194.3525,193.7982,193.9829,14125.0
2017-11-14 09:50:00,220.47,220.47,219.58,219.64,26058.0,193.9917,193.9917,193.2086,193.2614,26058.0
2017-11-14 10:00:00,219.65,220.33,219.52,220.13,20874.0,193.2702,193.8686,193.1558,193.6926,20874.0
2017-11-14 10:10:00,220.13,220.14,219.72,219.81,21179.0,193.6926,193.7014,193.3318,193.411,21179.0
2017-11-14 10:20:00,219.8,220.19,219.67,220.1,16529.0,193.4022,193.7454,193.2878,193.6662,16529.0
2017-11-14 10:30:00,220.06,220.52,219.89,220.51,12945.0,193.631,194.0357,193.4814,194.0269,12945.0
2017-11-14 10:40:00,220.47,220.49,220.19,220.33,10896.0,193.9917,194.0093,193.7454,193.8686,10896.0
2017-11-14 10:50:00,220.3,220.75,220.17,220.6,19479.0,193.8422,194.2381,193.7278,194.1061,19479.0
2017-11-14 11:00:00,220.56,220.69,220.41,220.56,11153.0,194.0709,194.1853,193.9389,194.0709,11153.0
2017-11-14 11:10:00,220.65,220.98,220.57,220.59,26662.0,194.1501,194.4405,194.0797,194.0973,26662.0
2017-11-14 11:20:00,220.64,220.68,220.44,220.6,10575.0,194.1413,194.1765,193.9653,194.1061,10575.0
2017-11-14 11:30:00,220.55,220.55,220.13,220.2,6443.0,194.0621,194.0621,193.6926,193.7542,6443.0
2017-11-14 11:40:00,220.13,220.18,219.82,219.97,25090.0,193.6926,193.7366,193.4198,193.5518,25090.0
2017-11-14 11:50:00,219.97,220.17,219.89,220.1,5874.0,193.5518,193.7278,193.4814,193.6662,5874.0
2017-11-14 12:00:00,220.16,220.35,220.12,220.22,3372.0,193.719,193.8862,193.6838,193.7718,3372.0
2017-11-14 12:10:00,220.1,220.2,220.02,220.12,5361.0,193.6662,193.7542,193.5958,193.6838,5361.0
2017-11-14 12:20:00,220.15,220.45,220.14,220.36,7728.0,193.7102,193.9741,193.7014,193.895,7728.0
2017-11-14 12:30:00,220.42,220.51,220.2,220.24,21310.0,193.9477,194.0269,193.7542,193.7894,21310.0
2017-11-14 12:40:00,220.23,220.27,219.92,219.92,8086.0,193.7806,193.8158,193.5078,193.5078,8086.0
2017-11-14 12:50:00,219.91,219.99,219.67,219.88,8622.0,193.499,193.5694,193.2878,193.4726,8622.0
2017-11-14 13:00:00,219.84,220.0,219.78,219.97,5384.0,193.4374,193.5782,193.3846,193.5518,5384.0
2017-11-14 13:10:00,220.04,220.23,219.98,220.01,3715.0,193.6134,193.7806,193.5606,193.587,3715.0
2017-11-14 13:20:00,220.02,220.12,219.92,220.04,2600.0,193.5958,193.6838,193.5078,193.6134,2600.0
2017-11-14 13:30:00,220.06,220.26,220.03,220.15,5410.0,193.631,193.807,193.6046,193.7102,5410.0
2017-11-14 13:40:00,220.2,220.38,220.16,220.26,5567.0,193.7542,193.9126,193.719,193.807,5567.0
2017-11-14 13:50:00,220.24,220.32,219.99,220.11,4578.0,193.7894,193.8598,193.5694,193.675,4578.0
2017-11-14 14:00:00,220.06,220.19,219.94,220.1,32790.0,193.631,193.7454,193.5254,193.6662,32790.0
2017-11-14 14:10:00,220.08,220.18,220.04,220.08,9155.0,193.6486,193.7366,193.6134,193.6486,9155.0
2017-11-14 14:20:00,220.11,220.49,220.05,220.48,10328.0,193.675,194.0093,193.6222,194.0005,10328.0
2017-11-14 14:30:00,220.43,220.44,220.22,220.24,17513.0,193.9565,193.9653,193.7718,193.7894,17513.0
2017-11-14 14:40:00,220.25,220.29,219.97,220.0,13302.0,193.7982,193.8334,193.5518,193.5782,13302.0
2017-11-14 14:50:00,220.03,220.28,220.01,220.11,13634.0,193.6046,193.8246,193.587,193.675,13634.0
2017-11-14 15:00:00,220.11,220.17,220.0,220.0,6220.0,193.675,193.7278,193.5782,193.5782,6220.0
2017-11-14 15:10:00,220.03,220.11,219.95,220.1,9312.0,193.6046,193.675,193.5342,193.6662,9312.0
2017-11-14 15:20:00,220.11,220.11,219.94,220.05,14003.0,193.675,193.675,193.5254,193.6222,14003.0
2017-11-14 15:30:00,220.05,220.08,219.97,220.0,15112.0,193.6222,193.6486,193.5518,193.5782,15112.0
2017-11-14 15:40:00,219.99,219.99,219.8,219.88,18471.0,193.5694,193.5694,193.4022,193.4726,18471.0
2017-11-14 15:50:00,219.91,220.06,219.85,219.9,52478.0,193.499,193.631,193.4462,193.4902,52478.0
2017-11-15 09:30:00,218.96,219.88,217.23,217.36,48423.0,192.6631,193.4726,191.1409,191.2552,48423.0
2017-11-15 09:40:00,217.33,218.08,217.03,217.17,35891.0,191.2289,191.8888,190.9649,191.0881,35891.0
2017-11-15 09:50:00,217.13,217.14,216.67,216.87,32169.0,191.0529,191.0617,190.6481,190.8241,32169.0
2017-11-15 10:00:00,216.87,217.33,216.73,217.15,20539.0,190.8241,191.2289,190.7009,191.0705,20539.0
2017-11-15 10:10:00,217.18,217.52,217.01,217.36,29741.0,191.0969,191.396,190.9473,191.2552,29741.0
2017-11-15 10:20:00,217.32,217.66,217.08,217.19,23176.0,191.2201,191.5192,191.0089,191.1057,23176.0
2017-11-15 10:30:00,217.16,217.19,216.75,216.99,21359.0,191.0793,191.1057,190.7185,190.9297,21359.0
2017-11-15 10:40:00,216.99,217.02,216.33,216.45,25933.0,190.9297,190.9561,190.349,190.4545,25933.0
2017-11-15 10:50:00,216.41,216.85,216.36,216.67,12223.0,190.4193,190.8065,190.3753,190.6481,12223.0
2017-11-15 11:00:00,216.67,216.69,216.33,216.47,24577.0,190.6481,190.6657,190.349,190.4721,24577.0
2017-11-15 11:10:00,216.49,216.53,216.28,216.46,17775.0,190.4897,190.5249,190.305,190.4633,17775.0
2017-11-15 11:20:00,216.47,216.98,216.44,216.6,14804.0,190.4721,190.9209,190.4457,190.5865,14804.0
2017-11-15 11:30:00,216.6,216.61,216.29,216.34,12452.0,190.5865,190.5953,190.3138,190.3578,12452.0
2017-11-15 11:40:00,216.39,216.53,216.34,216.37,7096.0,190.4017,190.5249,190.3578,190.3841,7096.0
2017-11-15 11:50:00,216.34,216.7,216.33,216.64,10550.0,190.3578,190.6745,190.349,190.6217,10550.0
2017-11-15 12:00:00,216.63,216.64,216.02,216.02,11503.0,190.6129,190.6217,190.0762,190.0762,11503.0
2017-11-15 12:10:00,216.08,216.34,216.0,216.33,5442.0,190.129,190.3578,190.0586,190.349,5442.0
2017-11-15 12:20:00,216.31,216.42,216.18,216.31,10554.0,190.3314,190.4281,190.217,190.3314,10554.0
2017-11-15 12:30:00,216.24,216.53,216.24,216.28,14195.0,190.2698,190.5249,190.2698,190.305,14195.0
2017-11-15 12:40:00,216.34,216.45,216.3,216.37,9381.0,190.3578,190.4545,190.3226,190.3841,9381.0
2017-11-15 12:50:00,216.38,216.41,216.15,216.26,4829.0,190.3929,190.4193,190.1906,190.2874,4829.0
2017-11-15 13:00:00,216.27,216.31,215.8,215.83,14550.0,190.2962,190.3314,189.8826,189.909,14550.0
2017-11-15 13:10:00,215.84,216.15,215.83,216.14,12305.0,189.9178,190.1906,189.909,190.1818,12305.0
2017-11-15 13:20:00,216.11,216.12,215.75,215.75,14525.0,190.1554,190.1642,189.8386,189.8386,14525.0
2017-11-15 13:30:00,215.81,215.82,215.54,215.55,13641.0,189.8914,189.9002,189.6538,189.6626,13641.0
2017-11-15 13:40:00,215.54,215.63,215.5,215.58,13311.0,189.6538,189.733,189.6186,189.689,13311.0
2017-11-15 13:50:00,215.59,215.7,215.18,215.22,42663.0,189.6978,189.7946,189.3371,189.3723,42663.0
2017-11-15 14:00:00,215.2,215.2,214.67,214.76,50795.0,189.3547,189.3547,188.8883,188.9675,50795.0
2017-11-15 14:10:00,214.73,215.2,214.73,215.0,30739.0,188.9411,189.3547,188.9411,189.1787,30739.0
2017-11-15 14:20:00,215.08,215.19,214.85,215.07,22614.0,189.2491,189.3459,189.0467,189.2403,22614.0
2017-11-15 14:30:00,215.09,215.18,214.87,215.13,15580.0,189.2579,189.3371,189.0643,189.2931,15580.0
2017-11-15 14:40:00,215.13,215.3,215.05,215.22,19723.0,189.2931,189.4427,189.2227,189.3723,19723.0
2017-11-15 14:50:00,215.19,215.37,215.04,215.04,23770.0,189.3459,189.5042,189.2139,189.2139,23770.0
2017-11-15 15:00:00,215.05,215.32,214.98,215.19,26027.0,189.2227,189.4603,189.1611,189.3459,26027.0
2017-11-15 15:10:00,215.19,215.23,214.94,215.23,21060.0,189.3459,189.3811,189.1259,189.3811,21060.0
2017-11-15 15:20:00,215.27,215.32,214.96,215.04,26059.0,189.4163,189.4603,189.1435,189.2139,26059.0
2017-11-15 15:30:00,215.01,215.13,214.88,214.88,38762.0,189.1875,189.2931,189.0731,189.0731,38762.0
2017-11-15 15:40:00,214.85,214.92,214.55,214.66,57095.0,189.0467,189.1083,188.7827,188.8795,57095.0
2017-11-15 15:50:00,214.65,214.65,214.17,214.46,105128.0,188.8707,188.8707,188.4484,188.7035,105128.0
2017-11-16 09:30:00,215.31,215.69,214.92,215.07,53121.0,189.4515,189.7858,189.1083,189.2403,53121.0
2017-11-16 09:40:00,214.95,215.56,214.81,215.56,19266.0,189.1347,189.6714,189.0115,189.6714,19266.0
2017-11-16 09:50:00,215.52,215.89,215.47,215.56,43392.0,189.6362,189.9618,189.5922,189.6714,43392.0
2017-11-16 10:00:00,215.59,216.15,215.43,215.8,64393.0,189.6978,190.1906,189.557,189.8826,64393.0
2017-11-16 10:10:00,215.8,216.11,215.01,215.63,31991.0,189.8826,190.1554,189.1875,189.733,31991.0
2017-11-16 10:20:00,215.65,215.9,215.22,215.23,25789.0,189.7506,189.9706,189.3723,189.3811,25789.0
2017-11-16 10:30:00,215.33,215.76,215.16,215.37,20874.0,189.4691,189.8474,189.3195,189.5042,20874.0
2017-11-16 10:40:00,215.32,215.95,215.3,215.55,13055.0,189.4603,190.0146,189.4427,189.6626,13055.0
2017-11-16 10:50:00,215.5,215.87,215.34,215.77,18991.0,189.6186,189.9442,189.4779,189.8562,18991.0
2017-11-16 11:00:00,215.8,216.06,215.65,215.84,18404.0,189.8826,190.1114,189.7506,189.9178,18404.0
2017-11-16 11:10:00,215.83,215.9,215.5,215.56,17298.0,189.909,189.9706,189.6186,189.6714,17298.0
2017-11-16 11:20:00,215.61,215.7,215.4,215.51,50888.0,189.7154,189.7946,189.5306,189.6274,50888.0
2017-11-16 11:30:00,215.64,215.64,215.44,215.44,4823.0,189.7418,189.7418,189.5658,189.5658,4823.0
2017-11-16 11:40:00,215.45,215.91,215.32,215.89,9673.0,189.5746,189.9794,189.4603,189.9618,9673.0
2017-11-16 11:50:00,215.83,216.21,215.71,216.2,16516.0,189.909,190.2434,189.8034,190.2346,16516.0
2017-11-16 12:00:00,216.25,216.92,216.25,216.92,25672.0,190.2786,190.8681,190.2786,190.8681,25672.0
2017-11-16 12:10:00,216.96,216.96,216.4,216.41,11732.0,190.9033,190.9033,190.4105,190.4193,11732.0
2017-11-16 12:20:00,216.46,216.81,216.46,216.76,17280.0,190.4633,190.7713,190.4633,190.7273,17280.0
2017-11-16 12:30:00,216.83,216.9,216.59,216.61,14080.0,190.7889,190.8505,190.5777,190.5953,14080.0
2017-11-16 12:40:00,216.59,216.9,216.58,216.9,7672.0,190.5777,190.8505,190.5689,190.8505,7672.0
2017-11-16 12:50:00,216.84,216.87,216.52,216.52,19882.0,190.7977,190.8241,190.5161,190.5161,19882.0
2017-11-16 13:00:00,216.55,216.91,216.55,216.91,11176.0,190.5425,190.8593,190.5425,190.8593,11176.0
2017-11-16 13:10:00,216.9,217.0,216.8,216.86,13439.0,190.8505,190.9385,190.7625,190.8153,13439.0
2017-11-16 13:20:00,216.92,217.08,216.68,216.79,28973.0,190.8681,191.0089,190.6569,190.7537,28973.0
2017-11-16 13:30:00,216.83,217.08,216.82,216.92,11916.0,190.7889,191.0089,190.7801,190.8681,11916.0
2017-11-16 13:40:00,216.91,217.03,216.83,216.88,24881.0,190.8593,190.9649,190.7889,190.8329,24881.0
2017-11-16 13:50:00,216.92,217.65,216.88,217.63,31649.0,190.8681,191.5104,190.8329,191.4928,31649.0
2017-11-16 14:00:00,217.68,217.75,217.52,217.6,25300.0,191.5368,191.5984,191.396,191.4664,25300.0
2017-11-16 14:10:00,217.6,217.85,217.57,217.73,14095.0,191.4664,191.6864,191.44,191.5808,14095.0
2017-11-16 14:20:00,217.75,217.75,217.35,217.5,24037.0,191.5984,191.5984,191.2465,191.3784,24037.0
2017-11-16 14:30:00,217.52,217.78,217.47,217.72,18052.0,191.396,191.6248,191.352,191.572,18052.0
2017-11-16 14:40:00,217.75,217.87,217.57,217.61,23833.0,191.5984,191.704,191.44,191.4752,23833.0
2017-11-16 14:50:00,217.58,217.58,217.15,217.3,33588.0,191.4488,191.4488,191.0705,191.2025,33588.0
2017-11-16 15:00:00,217.32,217.48,217.25,217.33,18772.0,191.2201,191.3608,191.1585,191.2289,18772.0
2017-11-16 15:10:00,217.34,217.51,217.26,217.42,15560.0,191.2377,191.3872,191.1673,191.308,15560.0
2017-11-16 15:20:00,217.37,217.41,217.28,217.38,22511.0,191.264,191.2992,191.1849,191.2728,22511.0
2017-11-16 15:30:00,217.43,217.49,217.32,217.41,19251.0,191.3168,191.3696,191.2201,191.2992,19251.0
2017-11-16 15:40:00,217.43,217.54,217.29,217.5,46276.0,191.3168,191.4136,191.1937,191.3784,46276.0
2017-11-16 15:50:00,217.5,218.68,217.42,217.9,250344.0,191.3784,192.4167,191.308,191.7304,250344.0
2017-11-17 09:30:00,217.06,217.87,216.0,216.98,95127.0,190.9913,191.704,190.0586,190.9209,95127.0
2017-11-17 09:40:00,216.69,217.17,216.61,216.95,26443.0,190.6657,191.0881,190.5953,190.8945,26443.0
2017-11-17 09:50:00,216.94,217.49,216.86,217.31,43609.0,190.8857,191.3696,190.8153,191.2113,43609.0
2017-11-17 10:00:00,217.3,217.77,217.01,217.74,17897.0,191.2025,191.616,190.9473,191.5896,17897.0
2017-11-17 10:10:00,217.77,218.28,217.23,217.35,32897.0,191.616,192.0648,191.1409,191.2465,32897.0
2017-11-17 10:20:00,217.34,217.82,217.14,217.2,22130.0,191.2377,191.66,191.0617,191.1145,22130.0
2017-11-17 10:30:00,217.21,217.23,216.98,217.06,21264.0,191.1233,191.1409,190.9209,190.9913,21264.0
2017-11-17 10:40:00,217.06,217.28,216.84,216.84,11168.0,190.9913,191.1849,190.7977,190.7977,11168.0
2017-11-17 10:50:00,216.85,217.33,216.82,217.22,33745.0,190.8065,191.2289,190.7801,191.1321,33745.0
2017-11-17 11:00:00,217.25,217.3,217.05,217.14,8753.0,191.1585,191.2025,190.9825,191.0617,8753.0
2017-11-17 11:10:00,217.1,217.12,216.28,216.5,20581.0,191.0265,191.0441,190.305,190.4985,20581.0
2017-11-17 11:20:00,216.6,216.6,216.42,216.5,17642.0,190.5865,190.5865,190.4281,190.4985,17642.0
2017-11-17 11:30:00,216.53,216.63,216.11,216.11,11214.0,190.5249,190.6129,190.1554,190.1554,11214.0
2017-11-17 11:40:00,216.1,216.3,216.1,216.26,24738.0,190.1466,190.3226,190.1466,190.2874,24738.0
2017-11-17 11:50:00,216.26,216.33,216.11,216.13,21733.0,190.2874,190.349,190.1554,190.173,21733.0
2017-11-17 12:00:00,216.12,216.25,215.97,216.19,14542.0,190.1642,190.2786,190.0322,190.2258,14542.0
2017-11-17 12:10:00,216.19,216.6,216.15,216.6,31988.0,190.2258,190.5865,190.1906,190.5865,31988.0
2017-11-17 12:20:00,216.65,216.82,216.62,216.74,18603.0,190.6305,190.7801,190.6041,190.7097,18603.0
2017-11-17 12:30:00,216.69,216.73,216.49,216.6,6947.0,190.6657,190.7009,190.4897,190.5865,6947.0
2017-11-17 12:40:00,216.59,216.63,216.45,216.5,9497.0,190.5777,190.6129,190.4545,190.4985,9497.0
2017-11-17 12:50:00,216.54,216.68,216.45,216.68,9780.0,190.5337,190.6569,190.4545,190.6569,9780.0
2017-11-17 13:00:00,216.78,216.9,216.68,216.72,12311.0,190.7449,190.8505,190.6569,190.6921,12311.0
2017-11-17 13:10:00,216.73,216.85,216.69,216.72,5645.0,190.7009,190.8065,190.6657,190.6921,5645.0
2017-11-17 13:20:00,216.74,216.8,216.63,216.75,7245.0,190.7097,190.7625,190.6129,190.7185,7245.0
2017-11-17 13:30:00,216.72,216.77,216.68,216.75,9079.0,190.6921,190.7361,190.6569,190.7185,9079.0
2017-11-17 13:40:00,216.76,216.8,216.7,216.74,6995.0,190.7273,190.7625,190.6745,190.7097,6995.0
2017-11-17 13:50:00,216.74,216.75,216.65,216.67,3930.0,190.7097,190.7185,190.6305,190.6481,3930.0
2017-11-17 14:00:00,216.7,216.88,216.64,216.83,16468.0,190.6745,190.8329,190.6217,190.7889,16468.0
2017-11-17 14:10:00,216.84,217.0,216.74,216.8,15727.0,190.7977,190.9385,190.7097,190.7625,15727.0
2017-11-17 14:20:00,216.78,216.78,216.56,216.78,5875.0,190.7449,190.7449,190.5513,190.7449,5875.0
2017-11-17 14:30:00,216.78,216.78,216.5,216.5,7375.0,190.7449,190.7449,190.4985,190.4985,7375.0
2017-11-17 14:40:00,216.47,216.67,216.44,216.67,14666.0,190.4721,190.6481,190.4457,190.6481,14666.0
2017-11-17 14:50:00,216.65,216.8,216.57,216.8,16241.0,190.6305,190.7625,190.5601,190.7625,16241.0
2017-11-17 15:00:00,216.73,216.87,216.66,216.66,22983.0,190.7009,190.8241,190.6393,190.6393,22983.0
2017-11-17 15:10:00,216.7,216.73,216.37,216.41,16039.0,190.6745,190.7009,190.3841,190.4193,16039.0
2017-11-17 15:20:00,216.39,216.46,216.19,216.25,25483.0,190.4017,190.4633,190.2258,190.2786,25483.0
2017-11-17 15:30:00,216.25,216.29,216.12,216.2,42492.0,190.2786,190.3138,190.1642,190.2346,42492.0
2017-11-17 15:40:00,216.21,216.39,216.11,216.11,66008.0,190.2434,190.4017,190.1554,190.1554,66008.0
2017-11-17 15:50:00,216.14,216.2,215.86,215.9,177056.0,190.1818,190.2346,189.9354,189.9706,177056.0
2017-11-20 09:30:00,216.61,216.72,216.05,216.5,49365.0,190.5953,190.6921,190.1026,190.4985,49365.0
2017-11-20 09:40:00,216.49,216.99,216.31,216.91,73892.0,190.4897,190.9297,190.3314,190.8593,73892.0
2017-11-20 09:50:00,216.95,217.05,216.67,216.86,25257.0,190.8945,190.9825,190.6481,190.8153,25257.0
2017-11-20 10:00:00,216.85,216.85,216.29,216.35,17097.0,190.8065,190.8065,190.3138,190.3666,17097.0
2017-11-20 10:10:00,216.32,216.84,216.32,216.71,12912.0,190.3402,190.7977,190.3402,190.6833,12912.0
2017-11-20 10:20:00,216.83,217.35,216.83,217.35,9430.0,190.7889,191.2465,190.7889,191.2465,9430.0
2017-11-20 10:30:00,217.46,217.74,217.29,217.65,9115.0,191.3432,191.5896,191.1937,191.5104,9115.0
2017-11-20 10:40:00,217.6,217.7,217.32,217.58,7256.0,191.4664,191.5544,191.2201,191.4488,7256.0
2017-11-20 10:50:00,217.55,217.87,217.46,217.68,27976.0,191.4224,191.704,191.3432,191.5368,27976.0
2017-11-20 11:00:00,217.8,218.03,217.8,218.0,8345.0,191.6424,191.8448,191.6424,191.8184,8345.0
2017-11-20 11:10:00,217.94,218.34,217.94,218.34,10956.0,191.7656,192.1176,191.7656,192.1176,10956.0
2017-11-20 11:20:00,218.25,218.25,217.93,217.99,9241.0,192.0384,192.0384,191.7568,191.8096,9241.0
2017-11-20 11:30:00,217.98,218.0,217.74,217.84,7254.0,191.8008,191.8184,191.5896,191.6776,7254.0
2017-11-20 11:40:00,217.89,217.98,217.8,217.94,2573.0,191.7216,191.8008,191.6424,191.7656,2573.0
2017-11-20 11:50:00,217.93,217.93,217.67,217.68,5429.0,191.7568,191.7568,191.528,191.5368,5429.0
2017-11-20 12:00:00,217.67,217.77,217.57,217.58,6221.0,191.528,191.616,191.44,191.4488,6221.0
2017-11-20 12:10:00,217.62,217.62,217.27,217.45,12704.0,191.484,191.484,191.1761,191.3344,12704.0
2017-11-20 12:20:00,217.42,217.54,217.38,217.54,10951.0,191.308,191.4136,191.2728,191.4136,10951.0
2017-11-20 12:30:00,217.49,217.6,217.46,217.51,10945.0,191.3696,191.4664,191.3432,191.3872,10945.0
2017-11-20 12:40:00,217.54,217.61,217.46,217.51,14185.0,191.4136,191.4752,191.3432,191.3872,14185.0
2017-11-20 12:50:00,217.53,217.62,217.5,217.52,6371.0,191.4048,191.484,191.3784,191.396,6371.0
2017-11-20 13:00:00,217.52,217.56,217.4,217.4,8924.0,191.396,191.4312,191.2904,191.2904,8924.0
2017-11-20 13:10:00,217.44,217.58,217.44,217.5,5361.0,191.3256,191.4488,191.3256,191.3784,5361.0
2017-11-20 13:20:00,217.5,217.58,217.43,217.52,6451.0,191.3784,191.4488,191.3168,191.396,6451.0
2017-11-20 13:30:00,217.48,217.63,217.45,217.48,8122.0,191.3608,191.4928,191.3344,191.3608,8122.0
2017-11-20 13:40:00,217.48,217.53,217.42,217.44,3522.0,191.3608,191.4048,191.308,191.3256,3522.0
2017-11-20 13:50:00,217.4,217.53,217.35,217.46,5754.0,191.2904,191.4048,191.2465,191.3432,5754.0
2017-11-20 14:00:00,217.47,217.51,217.3,217.37,10401.0,191.352,191.3872,191.2025,191.264,10401.0
2017-11-20 14:10:00,217.32,217.47,217.31,217.39,5103.0,191.2201,191.352,191.2113,191.2816,5103.0
2017-11-20 14:20:00,217.43,217.55,217.32,217.47,5811.0,191.3168,191.4224,191.2201,191.352,5811.0
2017-11-20 14:30:00,217.48,217.6,217.41,217.6,5720.0,191.3608,191.4664,191.2992,191.4664,5720.0
2017-11-20 14:40:00,217.58,217.6,217.41,217.51,31920.0,191.4488,191.4664,191.2992,191.3872,31920.0
2017-11-20 14:50:00,217.54,217.75,217.5,217.69,9077.0,191.4136,191.5984,191.3784,191.5456,9077.0
2017-11-20 15:00:00,217.69,217.69,217.4,217.44,10140.0,191.5456,191.5456,191.2904,191.3256,10140.0
2017-11-20 15:10:00,217.41,217.43,217.22,217.29,13351.0,191.2992,191.3168,191.1321,191.1937,13351.0
2017-11-20 15:20:00,217.28,217.38,217.25,217.36,21832.0,191.1849,191.2728,191.1585,191.2552,21832.0
2017-11-20 15:30:00,217.34,217.34,217.16,217.33,20205.0,191.2377,191.2377,191.0793,191.2289,20205.0
2017-11-20 15:40:00,217.34,217.36,217.1,217.32,32282.0,191.2377,191.2552,191.0265,191.2201,32282.0
2017-11-20 15:50:00,217.28,217.33,217.15,217.27,82809.0,191.1849,191.2289,191.0705,191.1761,82809.0
2017-11-21 09:30:00,217.88,217.97,216.82,217.58,55458.0,191.7128,191.792,190.7801,191.4488,55458.0
2017-11-21 09:40:00,217.55,217.72,216.95,217.06,49091.0,191.4224,191.572,190.8945,190.9913,49091.0
2017-11-21 09:50:00,217.02,217.61,216.97,217.19,53657.0,190.9561,191.4752,190.9121,191.1057,53657.0
2017-11-21 10:00:00,217.27,217.45,216.92,217.12,16806.0,191.1761,191.3344,190.8681,191.0441,16806.0
2017-11-21 10:10:00,217.27,217.46,217.16,217.16,13266.0,191.1761,191.3432,191.0793,191.0793,13266.0
2017-11-21 10:20:00,217.22,217.31,216.84,217.09,29747.0,191.1321,191.2113,190.7977,191.0177,29747.0
2017-11-21 10:30:00,217.17,217.33,217.12,217.24,15550.0,191.0881,191.2289,191.0441,191.1497,15550.0
2017-11-21 10:40:00,217.27,217.43,217.2,217.35,22090.0,191.1761,191.3168,191.1145,191.2465,22090.0
2017-11-21 10:50:00,217.3,217.36,217.22,217.24,15709.0,191.2025,191.2552,191.1321,191.1497,15709.0
2017-11-21 11:00:00,217.21,217.37,217.13,217.2,11713.0,191.1233,191.264,191.0529,191.1145,11713.0
2017-11-21 11:10:00,217.27,217.28,217.1,217.13,9286.0,191.1761,191.1849,191.0265,191.0529,9286.0
2017-11-21 11:20:00,217.15,217.44,217.15,217.26,15543.0,191.0705,191.3256,191.0705,191.1673,15543.0
2017-11-21 11:30:00,217.3,217.38,217.19,217.19,8955.0,191.2025,191.2728,191.1057,191.1057,8955.0
2017-11-21 11:40:00,217.24,217.32,217.19,217.22,5855.0,191.1497,191.2201,191.1057,191.1321,5855.0
2017-11-21 11:50:00,217.18,217.19,216.83,217.01,27025.0,191.0969,191.1057,190.7889,190.9473,27025.0
2017-11-21 12:00:00,217.02,217.27,217.02,217.19,13437.0,190.9561,191.1761,190.9561,191.1057,13437.0
2017-11-21 12:10:00,217.19,217.34,217.17,217.26,14248.0,191.1057,191.2377,191.0881,191.1673,14248.0
2017-11-21 12:20:00,217.3,217.31,217.19,217.26,16380.0,191.2025,191.2113,191.1057,191.1673,16380.0
2017-11-21 12:30:00,217.27,217.31,217.2,217.27,10770.0,191.1761,191.2113,191.1145,191.1761,10770.0
2017-11-21 12:40:00,217.22,217.31,217.17,217.25,8142.0,191.1321,191.2113,191.0881,191.1585,8142.0
2017-11-21 12:50:00,217.21,217.42,217.2,217.27,10550.0,191.1233,191.308,191.1145,191.1761,10550.0
2017-11-21 13:00:00,217.37,217.44,217.21,217.32,22212.0,191.264,191.3256,191.1233,191.2201,22212.0
2017-11-21 13:10:00,217.38,217.42,217.32,217.41,6154.0,191.2728,191.308,191.2201,191.2992,6154.0
2017-11-21 13:20:00,217.38,217.48,217.34,217.37,12987.0,191.2728,191.3608,191.2377,191.264,12987.0
2017-11-21 13:30:00,217.41,217.46,217.34,217.4,26276.0,191.2992,191.3432,191.2377,191.2904,26276.0
2017-11-21 13:40:00,217.42,217.58,217.35,217.52,39329.0,191.308,191.4488,191.2465,191.396,39329.0
2017-11-21 13:50:00,217.57,217.6,217.19,217.31,23259.0,191.44,191.4664,191.1057,191.2113,23259.0
2017-11-21 14:00:00,217.28,217.31,217.1,217.27,15052.0,191.1849,191.2113,191.0265,191.1761,15052.0
2017-11-21 14:10:00,217.27,217.41,217.25,217.31,12920.0,191.1761,191.2992,191.1585,191.2113,12920.0
2017-11-21 14:20:00,217.34,217.53,217.3,217.37,13099.0,191.2377,191.4048,191.2025,191.264,13099.0
2017-11-21 14:30:00,217.37,217.37,217.14,217.17,13184.0,191.264,191.264,191.0617,191.0881,13184.0
2017-11-21 14:40:00,217.17,217.35,217.12,217.31,16448.0,191.0881,191.2465,191.0441,191.2113,16448.0
2017-11-21 14:50:00,217.33,217.35,217.26,217.29,22096.0,191.2289,191.2465,191.1673,191.1937,22096.0
2017-11-21 15:00:00,217.28,217.52,217.26,217.31,31202.0,191.1849,191.396,191.1673,191.2113,31202.0
2017-11-21 15:10:00,217.28,217.3,217.21,217.26,14834.0,191.1849,191.2025,191.1233,191.1673,14834.0
2017-11-21 15:20:00,217.23,217.31,217.22,217.28,18474.0,191.1409,191.2113,191.1321,191.1849,18474.0
2017-11-21 15:30:00,217.3,217.31,217.22,217.26,29005.0,191.2025,191.2113,191.1321,191.1673,29005.0
2017-11-21 15:40:00,217.26,217.66,217.26,217.56,27424.0,191.1673,191.5192,191.1673,191.4312,27424.0
2017-11-21 15:50:00,217.58,217.63,217.22,217.39,103255.0,191.4488,191.4928,191.1321,191.2816,103255.0
2017-11-22 09:30:00,218.03,218.42,217.62,217.77,46500.0,191.8448,192.1879,191.484,191.616,46500.0
2017-11-22 09:40:00,217.78,218.16,217.67,217.98,141767.0,191.6248,191.9592,191.528,191.8008,141767.0
2017-11-22 09:50:00,217.95,218.2,217.75,218.2,62765.0,191.7744,191.9944,191.5984,191.9944,62765.0
2017-11-22 10:00:00,218.2,218.2,217.3,217.36,18914.0,191.9944,191.9944,191.2025,191.2552,18914.0
2017-11-22 10:10:00,217.3,218.02,217.29,217.93,40996.0,191.2025,191.836,191.1937,191.7568,40996.0
2017-11-22 10:20:00,217.96,217.97,217.75,217.77,27118.0,191.7832,191.792,191.5984,191.616,27118.0
2017-11-22 10:30:00,217.77,217.88,217.56,217.56,45084.0,191.616,191.7128,191.4312,191.4312,45084.0
2017-11-22 10:40:00,217.55,217.57,217.15,217.51,34614.0,191.4224,191.44,191.0705,191.3872,34614.0
2017-11-22 10:50:00,217.47,217.57,216.53,216.81,29350.0,191.352,191.44,190.5249,190.7713,29350.0
2017-11-22 11:00:00,216.89,217.41,216.87,217.09,18921.0,190.8417,191.2992,190.8241,191.0177,18921.0
2017-11-22 11:10:00,217.1,217.14,216.59,216.59,17521.0,191.0265,191.0617,190.5777,190.5777,17521.0
2017-11-22 11:20:00,216.62,217.17,216.62,217.12,111468.0,190.6041,191.0881,190.6041,191.0441,111468.0
2017-11-22 11:30:00,217.12,217.51,217.07,217.14,20273.0,191.0441,191.3872,191.0001,191.0617,20273.0
2017-11-22 11:40:00,217.14,217.34,217.03,217.09,6236.0,191.0617,191.2377,190.9649,191.0177,6236.0
2017-11-22 11:50:00,217.11,217.29,217.11,217.11,8557.0,191.0353,191.1937,191.0353,191.0353,8557.0
2017-11-22 12:00:00,217.16,217.29,217.16,217.2,6383.0,191.0793,191.1937,191.0793,191.1145,6383.0
2017-11-22 12:10:00,217.23,217.27,217.1,217.12,6335.0,191.1409,191.1761,191.0265,191.0441,6335.0
2017-11-22 12:20:00,217.08,217.32,217.03,217.23,5455.0,191.0089,191.2201,190.9649,191.1409,5455.0
2017-11-22 12:30:00,217.19,217.35,217.19,217.34,4841.0,191.1057,191.2465,191.1057,191.2377,4841.0
2017-11-22 12:40:00,217.37,217.56,217.37,217.51,9532.0,191.264,191.4312,191.264,191.3872,9532.0
2017-11-22 12:50:00,217.53,217.59,217.38,217.51,12218.0,191.4048,191.4576,191.2728,191.3872,12218.0
2017-11-22 13:00:00,217.5,217.58,217.39,217.41,11060.0,191.3784,191.4488,191.2816,191.2992,11060.0
2017-11-22 13:10:00,217.43,217.43,217.1,217.1,4500.0,191.3168,191.3168,191.0265,191.0265,4500.0
2017-11-22 13:20:00,217.15,217.15,217.04,217.07,9932.0,191.0705,191.0705,190.9737,191.0001,9932.0
2017-11-22 13:30:00,217.13,217.3,217.09,217.27,8827.0,191.0529,191.2025,191.0177,191.1761,8827.0
2017-11-22 13:40:00,217.24,217.47,217.23,217.42,7393.0,191.1497,191.352,191.1409,191.308,7393.0
2017-11-22 13:50:00,217.43,217.57,217.42,217.52,8551.0,191.3168,191.44,191.308,191.396,8551.0
2017-11-22 14:00:00,217.5,217.54,217.21,217.52,15181.0,191.3784,191.4136,191.1233,191.396,15181.0
2017-11-22 14:10:00,217.53,217.68,217.0,217.49,20990.0,191.4048,191.5368,190.9385,191.3696,20990.0
2017-11-22 14:20:00,217.51,217.64,217.37,217.55,30576.0,191.3872,191.5016,191.264,191.4224,30576.0
2017-11-22 14:30:00,217.61,217.77,217.51,217.69,31439.0,191.4752,191.616,191.3872,191.5456,31439.0
2017-11-22 14:40:00,217.72,218.01,217.59,218.0,25046.0,191.572,191.8272,191.4576,191.8184,25046.0
2017-11-22 14:50:00,218.0,218.14,217.93,218.06,14677.0,191.8184,191.9416,191.7568,191.8712,14677.0
2017-11-22 15:00:00,218.05,218.07,217.81,217.88,7990.0,191.8624,191.88,191.6512,191.7128,7990.0
2017-11-22 15:10:00,217.85,218.14,217.82,218.05,30788.0,191.6864,191.9416,191.66,191.8624,30788.0
2017-11-22 15:20:00,218.04,218.16,217.9,218.12,34267.0,191.8536,191.9592,191.7304,191.924,34267.0
2017-11-22 15:30:00,218.06,218.33,217.98,218.33,25547.0,191.8712,192.1088,191.8008,192.1088,25547.0
2017-11-22 15:40:00,218.36,218.37,217.98,218.22,43384.0,192.1352,192.1439,191.8008,192.012,43384.0
2017-11-22 15:50:00,218.22,218.29,217.8,217.85,74737.0,192.012,192.0736,191.6424,191.6864,74737.0
2017-11-24 09:30:00,219.0,219.1,217.98,218.08,47634.0,192.6983,192.7863,191.8008,191.8888,47634.0
2017-11-24 09:40:00,218.18,218.4,218.09,218.23,19565.0,191.9768,192.1703,191.8976,192.0208,19565.0
2017-11-24 09:50:00,218.32,218.47,217.64,217.74,25450.0,192.1,192.2319,191.5016,191.5896,25450.0
2017-11-24 10:00:00,217.67,217.91,217.27,217.8,23105.0,191.528,191.7392,191.1761,191.6424,23105.0
2017-11-24 10:10:00,217.8,218.15,217.73,218.15,22900.0,191.6424,191.9504,191.5808,191.9504,22900.0
2017-11-24 10:20:00,218.21,218.21,217.78,217.84,12790.0,192.0032,192.0032,191.6248,191.6776,12790.0
2017-11-24 10:30:00,217.84,218.0,217.62,217.9,19472.0,191.6776,191.8184,191.484,191.7304,19472.0
2017-11-24 10:40:00,217.95,217.99,217.62,217.83,9976.0,191.7744,191.8096,191.484,191.6688,9976.0
2017-11-24 10:50:00,217.88,217.95,217.62,217.68,13848.0,191.7128,191.7744,191.484,191.5368,13848.0
2017-11-24 11:00:00,217.7,217.7,217.42,217.45,16303.0,191.5544,191.5544,191.308,191.3344,16303.0
2017-11-24 11:10:00,217.4,217.4,217.03,217.17,23359.0,191.2904,191.2904,190.9649,191.0881,23359.0
2017-11-24 11:20:00,217.17,217.2,216.74,216.74,20563.0,191.0881,191.1145,190.7097,190.7097,20563.0
2017-11-24 11:30:00,216.72,216.84,216.34,216.8,52696.0,190.6921,190.7977,190.3578,190.7625,52696.0
2017-11-24 11:40:00,216.8,216.99,216.5,216.7,16889.0,190.7625,190.9297,190.4985,190.6745,16889.0
2017-11-24 11:50:00,216.68,217.0,216.67,216.88,24754.0,190.6569,190.9385,190.6481,190.8329,24754.0
2017-11-24 12:00:00,216.83,216.99,216.73,216.9,14456.0,190.7889,190.9297,190.7009,190.8505,14456.0
2017-11-24 12:10:00,217.0,217.0,216.82,216.92,25241.0,190.9385,190.9385,190.7801,190.8681,25241.0
2017-11-24 12:20:00,216.96,217.15,216.82,216.99,19620.0,190.9033,191.0705,190.7801,190.9297,19620.0
2017-11-24 12:30:00,217.01,217.2,216.84,216.91,22360.0,190.9473,191.1145,190.7977,190.8593,22360.0
2017-11-24 12:40:00,216.9,217.16,216.9,217.1,26939.0,190.8505,191.0793,190.8505,191.0265,26939.0
2017-11-24 12:50:00,217.12,217.21,216.89,217.17,55919.0,191.0441,191.1233,190.8417,191.0881,55919.0
2017-11-27 09:30:00,217.11,217.49,216.51,216.81,53664.0,191.0353,191.3696,190.5073,190.7713,53664.0
2017-11-27 09:40:00,216.89,217.42,216.65,217.19,73906.0,190.8417,191.308,190.6305,191.1057,73906.0
2017-11-27 09:50:00,217.17,217.31,216.8,217.0,37184.0,191.0881,191.2113,190.7625,190.9385,37184.0
2017-11-27 10:00:00,217.09,218.1,216.92,218.1,18907.0,191.0177,191.9064,190.8681,191.9064,18907.0
2017-11-27 10:10:00,218.1,218.36,217.27,217.27,29624.0,191.9064,192.1352,191.1761,191.1761,29624.0
2017-11-27 10:20:00,217.13,217.45,216.92,217.21,20330.0,191.0529,191.3344,190.8681,191.1233,20330.0
2017-11-27 10:30:00,217.25,217.4,217.15,217.22,14822.0,191.1585,191.2904,191.0705,191.1321,14822.0
2017-11-27 10:40:00,217.25,217.47,217.19,217.37,19535.0,191.1585,191.352,191.1057,191.264,19535.0
2017-11-27 10:50:00,217.36,217.39,216.99,217.27,13434.0,191.2552,191.2816,190.9297,191.1761,13434.0
2017-11-27 11:00:00,217.25,217.39,217.04,217.05,16519.0,191.1585,191.2816,190.9737,190.9825,16519.0
2017-11-27 11:10:00,217.11,217.31,216.91,217.01,10666.0,191.0353,191.2113,190.8593,190.9473,10666.0
2017-11-27 11:20:00,217.02,217.04,216.65,216.74,12265.0,190.9561,190.9737,190.6305,190.7097,12265.0
2017-11-27 11:30:00,216.67,216.99,216.64,216.8,10163.0,190.6481,190.9297,190.6217,190.7625,10163.0
2017-11-27 11:40:00,216.75,216.9,216.53,216.68,12195.0,190.7185,190.8505,190.5249,190.6569,12195.0
2017-11-27 11:50:00,216.78,216.79,216.57,216.66,11810.0,190.7449,190.7537,190.5601,190.6393,11810.0
2017-11-27 12:00:00,216.63,216.71,216.44,216.5,14639.0,190.6129,190.6833,190.4457,190.4985,14639.0
2017-11-27 12:10:00,216.5,216.59,216.41,216.45,13653.0,190.4985,190.5777,190.4193,190.4545,13653.0
2017-11-27 12:20:00,216.44,216.66,216.36,216.58,9697.0,190.4457,190.6393,190.3753,190.5689,9697.0
2017-11-27 12:30:00,216.62,216.63,216.44,216.63,13456.0,190.6041,190.6129,190.4457,190.6129,13456.0
2017-11-27 12:40:00,216.62,216.74,216.38,216.39,17075.0,190.6041,190.7097,190.3929,190.4017,17075.0
2017-11-27 12:50:00,216.43,216.82,216.43,216.78,22504.0,190.4369,190.7801,190.4369,190.7449,22504.0
2017-11-27 13:00:00,216.83,217.27,216.81,216.99,29134.0,190.7889,191.1761,190.7713,190.9297,29134.0
2017-11-27 13:10:00,216.99,217.07,216.92,216.94,5355.0,190.9297,191.0001,190.8681,190.8857,5355.0
2017-11-27 13:20:00,217.02,217.28,216.99,217.23,11087.0,190.9561,191.1849,190.9297,191.1409,11087.0
2017-11-27 13:30:00,217.24,217.32,217.14,217.23,14220.0,191.1497,191.2201,191.0617,191.1409,14220.0
2017-11-27 13:40:00,217.2,217.3,217.14,217.28,11025.0,191.1145,191.2025,191.0617,191.1849,11025.0
2017-11-27 13:50:00,217.28,217.33,217.1,217.33,11814.0,191.1849,191.2289,191.0265,191.2289,11814.0
2017-11-27 14:00:00,217.26,217.4,217.21,217.36,11895.0,191.1673,191.2904,191.1233,191.2552,11895.0
2017-11-27 14:10:00,217.35,217.58,217.34,217.58,13202.0,191.2465,191.4488,191.2377,191.4488,13202.0
2017-11-27 14:20:00,217.54,217.6,217.44,217.45,27299.0,191.4136,191.4664,191.3256,191.3344,27299.0
2017-11-27 14:30:00,217.46,217.59,217.43,217.55,14647.0,191.3432,191.4576,191.3168,191.4224,14647.0
2017-11-27 14:40:00,217.57,217.65,217.47,217.52,16422.0,191.44,191.5104,191.352,191.396,16422.0
2017-11-27 14:50:00,217.5,217.57,217.2,217.41,15412.0,191.3784,191.44,191.1145,191.2992,15412.0
2017-11-27 15:00:00,217.39,217.5,217.32,217.49,11742.0,191.2816,191.3784,191.2201,191.3696,11742.0
2017-11-27 15:10:00,217.48,217.49,217.33,217.41,20329.0,191.3608,191.3696,191.2289,191.2992,20329.0
2017-11-27 15:20:00,217.38,217.49,217.38,217.43,23439.0,191.2728,191.3696,191.2728,191.3168,23439.0
2017-11-27 15:30:00,217.47,217.78,217.42,217.67,31457.0,191.352,191.6248,191.308,191.528,31457.0
2017-11-27 15:40:00,217.67,217.88,217.56,217.88,48731.0,191.528,191.7128,191.4312,191.7128,48731.0
2017-11-27 15:50:00,217.89,218.03,217.81,217.84,108421.0,191.7216,191.8448,191.6512,191.6776,108421.0
2017-11-28 09:30:00,218.82,218.92,218.45,218.62,36733.0,192.5399,192.6279,192.2143,192.3639,36733.0
2017-11-28 09:40:00,218.56,218.65,218.11,218.11,11743.0,192.3111,192.3903,191.9152,191.9152,11743.0
2017-11-28 09:50:00,218.02,218.6,218.02,218.1,25649.0,191.836,192.3463,191.836,191.9064,25649.0
2017-11-28 10:00:00,218.1,218.34,217.91,218.02,26094.0,191.9064,192.1176,191.7392,191.836,26094.0
2017-11-28 10:10:00,218.02,218.13,217.89,218.08,39928.0,191.836,191.9328,191.7216,191.8888,39928.0
2017-11-28 10:20:00,218.02,218.19,217.76,217.78,14477.0,191.836,191.9856,191.6072,191.6248,14477.0
2017-11-28 10:30:00,217.81,218.09,217.6,217.88,13607.0,191.6512,191.8976,191.4664,191.7128,13607.0
2017-11-28 10:40:00,217.96,217.96,217.8,217.85,15353.0,191.7832,191.7832,191.6424,191.6864,15353.0
2017-11-28 10:50:00,217.87,217.88,217.71,217.84,14987.0,191.704,191.7128,191.5632,191.6776,14987.0
2017-11-28 11:00:00,217.86,218.0,217.65,217.86,32436.0,191.6952,191.8184,191.5104,191.6952,32436.0
2017-11-28 11:10:00,217.91,217.92,217.84,217.91,12155.0,191.7392,191.748,191.6776,191.7392,12155.0
2017-11-28 11:20:00,217.89,217.9,217.72,217.8,12503.0,191.7216,191.7304,191.572,191.6424,12503.0
2017-11-28 11:30:00,217.86,218.0,217.8,217.92,32449.0,191.6952,191.8184,191.6424,191.748,32449.0
2017-11-28 11:40:00,217.94,218.12,217.91,218.0,25478.0,191.7656,191.924,191.7392,191.8184,25478.0
2017-11-28 11:50:00,218.0,218.05,217.94,217.99,9627.0,191.8184,191.8624,191.7656,191.8096,9627.0
2017-11-28 12:00:00,218.03,218.15,217.99,218.01,25517.0,191.8448,191.9504,191.8096,191.8272,25517.0
2017-11-28 12:10:00,218.06,218.19,217.96,218.06,17964.0,191.8712,191.9856,191.7832,191.8712,17964.0
2017-11-28 12:20:00,218.08,218.18,217.99,218.1,22438.0,191.8888,191.9768,191.8096,191.9064,22438.0
2017-11-28 12:30:00,218.12,218.16,218.0,218.01,9966.0,191.924,191.9592,191.8184,191.8272,9966.0
2017-11-28 12:40:00,218.06,218.07,217.88,217.95,18119.0,191.8712,191.88,191.7128,191.7744,18119.0
2017-11-28 12:50:00,217.96,217.99,217.74,217.87,12469.0,191.7832,191.8096,191.5896,191.704,12469.0
2017-11-28 13:00:00,217.9,218.07,217.83,217.87,33192.0,191.7304,191.88,191.6688,191.704,33192.0
2017-11-28 13:10:00,217.86,217.91,217.63,217.63,10549.0,191.6952,191.7392,191.4928,191.4928,10549.0
2017-11-28 13:20:00,217.6,217.74,217.22,217.69,10517.0,191.4664,191.5896,191.1321,191.5456,10517.0
2017-11-28 13:30:00,217.58,217.61,217.41,217.44,7451.0,191.4488,191.4752,191.2992,191.3256,7451.0
2017-11-28 13:40:00,217.47,217.47,217.15,217.15,9494.0,191.352,191.352,191.0705,191.0705,9494.0
2017-11-28 13:50:00,217.11,217.11,216.71,216.95,13507.0,191.0353,191.0353,190.6833,190.8945,13507.0
2017-11-28 14:00:00,216.87,217.03,216.73,216.98,17737.0,190.8241,190.9649,190.7009,190.9209,17737.0
2017-11-28 14:10:00,216.98,217.08,216.81,216.89,23589.0,190.9209,191.0089,190.7713,190.8417,23589.0
2017-11-28 14:20:00,216.88,217.04,216.83,216.92,13508.0,190.8329,190.9737,190.7889,190.8681,13508.0
2017-11-28 14:30:00,216.92,217.17,216.87,217.12,18422.0,190.8681,191.0881,190.8241,191.0441,18422.0
2017-11-28 14:40:00,217.12,217.26,217.05,217.15,27655.0,191.0441,191.1673,190.9825,191.0705,27655.0
2017-11-28 14:50:00,217.19,217.43,217.16,217.42,40446.0,191.1057,191.3168,191.0793,191.308,40446.0
2017-11-28 15:00:00,217.39,217.57,217.3,217.56,32636.0,191.2816,191.44,191.2025,191.4312,32636.0
2017-11-28 15:10:00,217.58,217.66,217.43,217.6,52878.0,191.4488,191.5192,191.3168,191.4664,52878.0
2017-11-28 15:20:00,217.61,218.09,217.57,218.03,114332.0,191.4752,191.8976,191.44,191.8448,114332.0
2017-11-28 15:30:00,218.03,218.48,217.96,218.26,124100.0,191.8448,192.2407,191.7832,192.0472,124100.0
2017-11-28 15:40:00,218.26,218.5,218.12,218.37,54050.0,192.0472,192.2583,191.924,192.1439,54050.0
2017-11-28 15:50:00,218.38,218.64,218.38,218.54,109780.0,192.1527,192.3815,192.1527,192.2935,109780.0
2017-11-29 09:30:00,218.92,219.61,218.77,219.54,24251.0,192.6279,193.235,192.4959,193.1734,24251.0
2017-11-29 09:40:00,219.47,220.77,219.47,220.72,36421.0,193.1118,194.2557,193.1118,194.2117,36421.0
2017-11-29 09:50:00,220.73,222.33,220.72,221.94,42731.0,194.2205,195.6284,194.2117,195.2852,42731.0
2017-11-29 10:00:00,222.01,223.64,221.85,223.45,48208.0,195.3468,196.781,195.206,196.6138,48208.0
2017-11-29 10:10:00,223.47,224.65,223.25,223.55,66777.0,196.6314,197.6697,196.4379,196.7018,66777.0
2017-11-29 10:20:00,223.55,224.37,223.15,224.36,37054.0,196.7018,197.4234,196.3499,197.4146,37054.0
2017-11-29 10:30:00,224.37,224.98,224.17,224.85,58032.0,197.4234,197.9601,197.2474,197.8457,58032.0
2017-11-29 10:40:00,224.85,225.07,223.9,224.26,42544.0,197.8457,198.0393,197.0098,197.3266,42544.0
2017-11-29 10:50:00,224.33,224.63,223.84,224.33,20823.0,197.3882,197.6521,196.957,197.3882,20823.0
2017-11-29 11:00:00,224.25,224.29,223.46,223.77,41045.0,197.3178,197.353,196.6226,196.8954,41045.0
2017-11-29 11:10:00,223.74,224.0,223.49,224.0,16216.0,196.869,197.0978,196.649,197.0978,16216.0
2017-11-29 11:20:00,223.95,224.06,223.55,223.95,27684.0,197.0538,197.1506,196.7018,197.0538,27684.0
2017-11-29 11:30:00,224.05,224.85,223.94,224.64,19747.0,197.1418,197.8457,197.045,197.6609,19747.0
2017-11-29 11:40:00,224.51,224.75,224.23,224.62,17507.0,197.5465,197.7577,197.3002,197.6433,17507.0
2017-11-29 11:50:00,224.61,224.77,224.52,224.52,23248.0,197.6345,197.7753,197.5553,197.5553,23248.0
2017-11-29 12:00:00,224.53,225.36,224.45,225.28,50134.0,197.5641,198.2945,197.4937,198.2241,50134.0
2017-11-29 12:10:00,225.37,225.47,224.72,224.78,32289.0,198.3033,198.3912,197.7313,197.7841,32289.0
2017-11-29 12:20:00,224.73,224.97,224.61,224.68,17012.0,197.7401,197.9513,197.6345,197.6961,17012.0
2017-11-29 12:30:00,224.64,225.32,224.5,225.25,13992.0,197.6609,198.2593,197.5377,198.1977,13992.0
2017-11-29 12:40:00,225.2,225.43,225.04,225.42,19176.0,198.1537,198.356,198.0129,198.3473,19176.0
2017-11-29 12:50:00,225.4,225.68,225.32,225.68,12754.0,198.3297,198.576,198.2593,198.576,12754.0
2017-11-29 13:00:00,225.65,225.66,225.41,225.56,12130.0,198.5496,198.5584,198.3385,198.4704,12130.0
2017-11-29 13:10:00,225.54,225.67,225.5,225.64,20872.0,198.4528,198.5672,198.4176,198.5408,20872.0
2017-11-29 13:20:00,225.64,225.77,225.6,225.73,54624.0,198.5408,198.6552,198.5056,198.62,54624.0
2017-11-29 13:30:00,225.68,225.73,225.48,225.5,44816.0,198.576,198.62,198.4,198.4176,44816.0
2017-11-29 13:40:00,225.48,225.48,224.94,225.21,47833.0,198.4,198.4,197.9249,198.1625,47833.0
2017-11-29 13:50:00,225.18,225.5,225.09,225.16,20202.0,198.1361,198.4176,198.0569,198.1185,20202.0
2017-11-29 14:00:00,225.15,225.39,224.67,224.77,29767.0,198.1097,198.3209,197.6873,197.7753,29767.0
2017-11-29 14:10:00,224.78,225.07,224.68,224.68,28307.0,197.7841,198.0393,197.6961,197.6961,28307.0
2017-11-29 14:20:00,224.73,225.04,224.65,224.98,10367.0,197.7401,198.0129,197.6697,197.9601,10367.0
2017-11-29 14:30:00,225.02,225.06,224.33,224.33,28404.0,197.9953,198.0305,197.3882,197.3882,28404.0
2017-11-29 14:40:00,224.31,225.07,224.31,225.06,16159.0,197.3706,198.0393,197.3706,198.0305,16159.0
2017-11-29 14:50:00,225.02,225.23,224.86,225.13,27430.0,197.9953,198.1801,197.8545,198.0921,27430.0
2017-11-29 15:00:00,225.14,225.52,225.05,225.44,26995.0,198.1009,198.4352,198.0217,198.3648,26995.0
2017-11-29 15:10:00,225.44,225.59,225.38,225.56,14524.0,198.3648,198.4968,198.3121,198.4704,14524.0
2017-11-29 15:20:00,225.55,226.04,225.55,225.89,36041.0,198.4616,198.8928,198.4616,198.7608,36041.0
2017-11-29 15:30:00,225.9,225.93,225.44,225.79,47844.0,198.7696,198.796,198.3648,198.6728,47844.0
2017-11-29 15:40:00,225.79,226.39,225.74,226.29,80937.0,198.6728,199.2008,198.6288,199.1128,80937.0
2017-11-29 15:50:00,226.29,226.48,225.94,226.0,121477.0,199.1128,199.2799,198.8048,198.8576,121477.0
2017-11-30 09:30:00,227.33,229.51,227.33,229.0,94467.0,200.0279,201.946,200.0279,201.4973,94467.0
2017-11-30 09:40:00,229.14,230.36,228.86,230.33,62105.0,201.6205,202.694,201.3741,202.6676,62105.0
2017-11-30 09:50:00,230.37,230.89,230.0,230.58,56347.0,202.7028,203.1603,202.3772,202.8875,56347.0
2017-11-30 10:00:00,230.67,231.09,230.34,230.43,58062.0,202.9667,203.3363,202.6764,202.7556,58062.0
2017-11-30 10:10:00,230.42,230.78,229.56,229.87,31892.0,202.7468,203.0635,201.99,202.2628,31892.0
2017-11-30 10:20:00,229.86,230.0,229.16,229.65,17577.0,202.254,202.3772,201.6381,202.0692,17577.0
2017-11-30 10:30:00,229.51,229.68,228.58,228.65,24619.0,201.946,202.0956,201.1277,201.1893,24619.0
2017-11-30 10:40:00,228.74,229.1,228.36,228.51,14425.0,201.2685,201.5853,200.9342,201.0661,14425.0
2017-11-30 10:50:00,228.39,228.54,227.6,228.38,28167.0,200.9606,201.0925,200.2654,200.9518,28167.0
2017-11-30 11:00:00,228.55,229.51,228.14,229.2,39057.0,201.1013,201.946,200.7406,201.6733,39057.0
2017-11-30 11:10:00,229.21,230.19,228.98,230.1,20006.0,201.6821,202.5444,201.4797,202.4652,20006.0
2017-11-30 11:20:00,230.04,230.45,229.6,230.22,56210.0,202.4124,202.7732,202.0252,202.5708,56210.0
2017-11-30 11:30:00,230.02,230.68,229.84,230.6,55712.0,202.3948,202.9755,202.2364,202.9051,55712.0
2017-11-30 11:40:00,230.64,231.67,230.56,231.51,93934.0,202.9403,203.8466,202.8699,203.7058,93934.0
2017-11-30 11:50:00,231.52,232.88,231.43,231.6,32981.0,203.7146,204.9113,203.6355,203.785,32981.0
2017-11-30 12:00:00,231.7,231.82,230.8,231.27,26385.0,203.873,203.9786,203.0811,203.4947,26385.0
2017-11-30 12:10:00,231.3,231.71,231.18,231.44,47553.0,203.5211,203.8818,203.4155,203.6443,47553.0
2017-11-30 12:20:00,231.49,232.44,231.45,232.44,147889.0,203.6882,204.5242,203.6531,204.5242,147889.0
2017-11-30 12:30:00,232.32,232.99,232.11,232.87,84755.0,204.4186,205.0081,204.2338,204.9025,84755.0
2017-11-30 12:40:00,233.0,233.89,232.61,233.7,64353.0,205.0169,205.8,204.6737,205.6328,64353.0
2017-11-30 12:50:00,233.76,233.84,232.94,233.14,85785.0,205.6856,205.756,204.9641,205.1401,85785.0
2017-11-30 13:00:00,233.0,233.17,232.8,232.8,19153.0,205.0169,205.1665,204.8409,204.8409,19153.0
2017-11-30 13:10:00,232.8,233.14,232.26,232.48,28846.0,204.8409,205.1401,204.3658,204.5594,28846.0
2017-11-30 13:20:00,232.36,232.72,232.16,232.41,13266.0,204.4538,204.7705,204.2778,204.4978,13266.0
2017-11-30 13:30:00,232.37,232.42,231.7,232.04,46596.0,204.4626,204.5066,203.873,204.1722,46596.0
2017-11-30 13:40:00,232.14,232.14,231.12,231.43,88585.0,204.2602,204.2602,203.3627,203.6355,88585.0
2017-11-30 13:50:00,231.51,231.76,231.12,231.37,43897.0,203.7058,203.9258,203.3627,203.5827,43897.0
2017-11-30 14:00:00,231.44,232.03,231.39,231.63,43632.0,203.6443,204.1634,203.6003,203.8114,43632.0
2017-11-30 14:10:00,231.7,231.91,231.46,231.8,77992.0,203.873,204.0578,203.6619,203.961,77992.0
2017-11-30 14:20:00,231.83,232.18,231.54,231.54,42814.0,203.9874,204.2954,203.7322,203.7322,42814.0
2017-11-30 14:30:00,231.55,231.57,230.54,230.67,37453.0,203.741,203.7586,202.8523,202.9667,37453.0
2017-11-30 14:40:00,230.68,231.75,230.63,231.55,28738.0,202.9755,203.917,202.9315,203.741,28738.0
2017-11-30 14:50:00,231.51,231.51,230.84,230.85,9669.0,203.7058,203.7058,203.1163,203.1251,9669.0
2017-11-30 15:00:00,230.86,230.98,230.56,230.69,11501.0,203.1339,203.2395,202.8699,202.9843,11501.0
2017-11-30 15:10:00,230.66,230.92,230.52,230.76,28993.0,202.9579,203.1867,202.8347,203.0459,28993.0
2017-11-30 15:20:00,230.76,230.82,230.51,230.78,31327.0,203.0459,203.0987,202.8259,203.0635,31327.0
2017-11-30 15:30:00,230.79,231.36,230.76,231.13,42947.0,203.0723,203.5739,203.0459,203.3715,42947.0
2017-11-30 15:40:00,231.09,231.99,231.09,231.97,76234.0,203.3363,204.1282,203.3363,204.1106,76234.0
2017-11-30 15:50:00,231.95,232.09,231.3,231.48,185142.0,204.093,204.2162,203.5211,203.6795,185142.0
2017-12-01 09:30:00,231.72,231.95,230.5,230.7,38936.0,203.8906,204.093,202.8171,202.9931,38936.0
2017-12-01 09:40:00,231.31,232.24,231.08,232.15,21736.0,203.5299,204.3482,203.3275,204.269,21736.0
2017-12-01 09:50:00,232.07,232.14,231.76,231.9,41061.0,204.1986,204.2602,203.9258,204.049,41061.0
2017-12-01 10:00:00,231.91,231.91,230.64,230.68,29304.0,204.0578,204.0578,202.9403,202.9755,29304.0
2017-12-01 10:10:00,230.75,232.22,230.66,232.12,55402.0,203.0371,204.3306,202.9579,204.2426,55402.0
2017-12-01 10:20:00,232.17,232.61,231.7,231.98,50164.0,204.2866,204.6737,203.873,204.1194,50164.0
2017-12-01 10:30:00,231.99,232.08,231.17,231.72,40613.0,204.1282,204.2074,203.4067,203.8906,40613.0
2017-12-01 10:40:00,231.72,232.3,231.57,232.3,22945.0,203.8906,204.401,203.7586,204.401,22945.0
2017-12-01 10:50:00,232.38,232.99,231.82,231.98,33829.0,204.4714,205.0081,203.9786,204.1194,33829.0
2017-12-01 11:00:00,232.0,232.22,230.81,230.88,43371.0,204.137,204.3306,203.0899,203.1515,43371.0
2017-12-01 11:10:00,230.81,231.43,229.06,230.27,62520.0,203.0899,203.6355,201.5501,202.6148,62520.0
2017-12-01 11:20:00,230.43,230.43,227.03,227.03,74331.0,202.7556,202.7556,199.7639,199.7639,74331.0
2017-12-01 11:30:00,227.23,228.86,226.17,228.72,60324.0,199.9399,201.3741,199.0072,201.2509,60324.0
2017-12-01 11:40:00,228.92,229.34,227.42,227.42,29863.0,201.4269,201.7965,200.1071,200.1071,29863.0
2017-12-01 11:50:00,227.41,228.38,226.75,228.12,29096.0,200.0983,200.9518,199.5175,200.723,29096.0
2017-12-01 12:00:00,228.29,229.79,228.29,228.88,12795.0,200.8726,202.1924,200.8726,201.3917,12795.0
2017-12-01 12:10:00,228.68,229.5,228.68,229.25,18157.0,201.2157,201.9372,201.2157,201.7173,18157.0
2017-12-01 12:20:00,229.3,229.73,228.98,229.1,12384.0,201.7613,202.1396,201.4797,201.5853,12384.0
2017-12-01 12:30:00,229.06,229.81,228.97,229.58,16367.0,201.5501,202.21,201.4709,202.0076,16367.0
2017-12-01 12:40:00,229.68,230.14,229.58,229.81,13341.0,202.0956,202.5004,202.0076,202.21,13341.0
2017-12-01 12:50:00,229.78,230.01,229.51,229.81,13250.0,202.1836,202.386,201.946,202.21,13250.0
2017-12-01 13:00:00,229.84,229.89,229.47,229.82,24020.0,202.2364,202.2804,201.9108,202.2188,24020.0
2017-12-01 13:10:00,229.8,230.57,229.79,230.42,27035.0,202.2012,202.8787,202.1924,202.7468,27035.0
2017-12-01 13:20:00,230.4,230.79,230.28,230.46,32493.0,202.7292,203.0723,202.6236,202.782,32493.0
2017-12-01 13:30:00,230.64,230.96,230.41,230.65,11162.0,202.9403,203.2219,202.738,202.9491,11162.0
2017-12-01 13:40:00,230.67,230.89,230.31,230.63,15087.0,202.9667,203.1603,202.65,202.9315,15087.0
2017-12-01 13:50:00,230.56,230.94,230.18,230.26,18879.0,202.8699,203.2043,202.5356,202.606,18879.0
2017-12-01 14:00:00,230.25,230.57,230.04,230.52,11283.0,202.5972,202.8787,202.4124,202.8347,11283.0
2017-12-01 14:10:00,230.5,230.82,230.25,230.42,14971.0,202.8171,203.0987,202.5972,202.7468,14971.0
2017-12-01 14:20:00,230.39,230.9,230.24,230.79,13433.0,202.7204,203.1691,202.5884,203.0723,13433.0
2017-12-01 14:30:00,230.88,230.88,230.34,230.5,24293.0,203.1515,203.1515,202.6764,202.8171,24293.0
2017-12-01 14:40:00,230.51,230.65,230.27,230.48,21887.0,202.8259,202.9491,202.6148,202.7995,21887.0
2017-12-01 14:50:00,230.53,230.73,230.23,230.73,13876.0,202.8435,203.0195,202.5796,203.0195,13876.0
2017-12-01 15:00:00,230.74,231.0,230.25,230.52,29168.0,203.0283,203.2571,202.5972,202.8347,29168.0
2017-12-01 15:10:00,230.51,231.2,230.51,231.09,20809.0,202.8259,203.4331,202.8259,203.3363,20809.0
2017-12-01 15:20:00,231.1,231.24,230.87,231.14,29042.0,203.3451,203.4683,203.1427,203.3803,29042.0
2017-12-01 15:30:00,231.12,231.12,230.62,230.94,36108.0,203.3627,203.3627,202.9227,203.2043,36108.0
2017-12-01 15:40:00,230.94,231.41,230.94,231.01,57859.0,203.2043,203.6179,203.2043,203.2659,57859.0
2017-12-01 15:50:00,231.04,231.1,230.6,230.85,133136.0,203.2923,203.3451,202.9051,203.1251,133136.0
2017-12-04 09:30:00,234.77,240.0,233.79,237.06,175824.0,206.5743,211.1762,205.712,208.5893,175824.0
2017-12-04 09:40:00,237.09,237.91,237.0,237.47,74289.0,208.6157,209.3372,208.5365,208.9501,74289.0
2017-12-04 09:50:00,237.6,238.06,237.39,237.43,65125.0,209.0644,209.4692,208.8797,208.9149,65125.0
2017-12-04 10:00:00,237.46,239.3,237.1,239.25,87933.0,208.9413,210.5603,208.6245,210.5163,87933.0
2017-12-04 10:10:00,239.26,240.09,238.78,239.92,88288.0,210.5251,211.2554,210.1027,211.1058,88288.0
2017-12-04 10:20:00,239.96,241.68,239.73,240.41,144748.0,211.141,212.6544,210.9386,211.537,144748.0
2017-12-04 10:30:00,240.31,241.4,240.23,241.33,70012.0,211.449,212.4081,211.3786,212.3465,70012.0
2017-12-04 10:40:00,241.26,241.83,240.33,240.33,107297.0,212.2849,212.7864,211.4666,211.4666,107297.0
2017-12-04 10:50:00,240.48,240.95,240.48,240.78,27244.0,211.5986,212.0121,211.5986,211.8625,27244.0
2017-12-04 11:00:00,240.83,241.18,240.64,240.94,46168.0,211.9065,212.2145,211.7393,212.0033,46168.0
2017-12-04 11:10:00,240.91,241.03,240.3,240.53,37825.0,211.9769,212.0825,211.4402,211.6426,37825.0
2017-12-04 11:20:00,240.53,240.85,240.32,240.45,29146.0,211.6426,211.9241,211.4578,211.5722,29146.0
2017-12-04 11:30:00,240.42,240.51,240.12,240.38,48056.0,211.5458,211.625,211.2818,211.5106,48056.0
2017-12-04 11:40:00,240.39,240.8,240.25,240.77,23764.0,211.5194,211.8801,211.3962,211.8537,23764.0
2017-12-04 11:50:00,240.79,241.26,240.75,240.76,37895.0,211.8713,212.2849,211.8361,211.8449,37895.0
2017-12-04 12:00:00,240.77,240.77,240.38,240.5,22095.0,211.8537,211.8537,211.5106,211.6162,22095.0
2017-12-04 12:10:00,240.51,241.05,240.47,240.95,24905.0,211.625,212.1001,211.5898,212.0121,24905.0
2017-12-04 12:20:00,241.0,241.08,240.6,240.79,27600.0,212.0561,212.1265,211.7041,211.8713,27600.0
2017-12-04 12:30:00,240.76,240.84,240.2,240.28,22348.0,211.8449,211.9153,211.3522,211.4226,22348.0
2017-12-04 12:40:00,240.32,240.43,240.0,240.43,37692.0,211.4578,211.5546,211.1762,211.5546,37692.0
2017-12-04 12:50:00,240.41,240.45,238.75,239.85,43608.0,211.537,211.5722,210.0763,211.0442,43608.0
2017-12-04 13:00:00,239.85,240.11,239.81,240.02,25145.0,211.0442,211.273,211.009,211.1938,25145.0
2017-12-04 13:10:00,240.01,243.06,240.01,241.84,80362.0,211.185,213.8687,211.185,212.7952,80362.0
2017-12-04 13:20:00,241.48,241.78,241.36,241.57,55492.0,212.4785,212.7424,212.3729,212.5576,55492.0
2017-12-04 13:30:00,241.59,242.22,241.48,242.16,50339.0,212.5752,213.1296,212.4785,213.0768,50339.0
2017-12-04 13:40:00,242.15,242.16,241.65,241.87,33040.0,213.068,213.0768,212.628,212.8216,33040.0
2017-12-04 13:50:00,241.86,242.06,241.01,241.14,45595.0,212.8128,212.9888,212.0649,212.1793,45595.0
2017-12-04 14:00:00,241.14,241.28,240.97,241.09,29167.0,212.1793,212.3025,212.0297,212.1353,29167.0
2017-12-04 14:10:00,241.1,241.35,241.07,241.25,42225.0,212.1441,212.3641,212.1177,212.2761,42225.0
2017-12-04 14:20:00,241.26,241.31,240.77,240.97,39195.0,212.2849,212.3289,211.8537,212.0297,39195.0
2017-12-04 14:30:00,241.0,241.0,239.49,239.59,88497.0,212.0561,212.0561,210.7275,210.8154,88497.0
2017-12-04 14:40:00,239.66,240.27,239.6,240.11,38484.0,210.877,211.4138,210.8242,211.273,38484.0
2017-12-04 14:50:00,240.14,241.0,240.08,240.43,42893.0,211.2994,212.0561,211.2466,211.5546,42893.0
2017-12-04 15:00:00,240.41,240.58,240.03,240.19,44950.0,211.537,211.6865,211.2026,211.3434,44950.0
2017-12-04 15:10:00,240.16,240.24,240.12,240.17,32755.0,211.317,211.3874,211.2818,211.3258,32755.0
2017-12-04 15:20:00,240.21,240.37,240.05,240.1,46386.0,211.361,211.5018,211.2202,211.2642,46386.0
2017-12-04 15:30:00,240.09,240.31,239.69,239.89,75439.0,211.2554,211.449,210.9034,211.0794,75439.0
2017-12-04 15:40:00,239.89,239.94,239.33,239.33,99883.0,211.0794,211.1234,210.5867,210.5867,99883.0
2017-12-04 15:50:00,239.34,239.62,239.01,239.05,191332.0,210.5955,210.8418,210.3051,210.3403,191332.0
2017-12-05 09:30:00,238.3,239.51,236.61,237.58,104276.0,209.6804,210.7451,208.1933,209.0468,104276.0
2017-12-05 09:40:00,237.25,237.98,236.91,237.7,25316.0,208.7565,209.3988,208.4573,209.1524,25316.0
2017-12-05 09:50:00,237.51,237.51,235.06,235.47,67103.0,208.9853,208.9853,206.8295,207.1903,67103.0
2017-12-05 10:00:00,235.32,236.25,235.32,236.22,24079.0,207.0583,207.8766,207.0583,207.8502,24079.0
2017-12-05 10:10:00,236.22,237.42,236.22,236.52,19944.0,207.8502,208.9061,207.8502,208.1142,19944.0
2017-12-05 10:20:00,236.55,236.93,236.26,236.5,14877.0,208.1405,208.4749,207.8854,208.0966,14877.0
2017-12-05 10:30:00,236.43,236.43,235.53,235.92,18412.0,208.035,208.035,207.243,207.5862,18412.0
2017-12-05 10:40:00,235.96,236.99,235.96,236.92,32481.0,207.6214,208.5277,207.6214,208.4661,32481.0
2017-12-05 10:50:00,236.9,237.85,236.84,237.54,34635.0,208.4485,209.2844,208.3957,209.0116,34635.0
2017-12-05 11:00:00,237.55,237.75,237.16,237.31,18599.0,209.0204,209.1964,208.6773,208.8093,18599.0
2017-12-05 11:10:00,237.32,237.45,237.02,237.3,16958.0,208.8181,208.9325,208.5541,208.8005,16958.0
2017-12-05 11:20:00,237.34,237.56,237.09,237.42,35458.0,208.8357,209.0292,208.6157,208.9061,35458.0
2017-12-05 11:30:00,237.51,237.71,237.27,237.39,10381.0,208.9853,209.1612,208.7741,208.8797,10381.0
2017-12-05 11:40:00,237.45,237.57,237.13,237.36,6272.0,208.9325,209.038,208.6509,208.8533,6272.0
2017-12-05 11:50:00,237.32,237.62,236.98,237.16,20591.0,208.8181,209.082,208.5189,208.6773,20591.0
2017-12-05 12:00:00,237.17,237.23,236.59,236.66,51329.0,208.6861,208.7389,208.1757,208.2373,51329.0
2017-12-05 12:10:00,236.79,236.87,236.68,236.77,8723.0,208.3517,208.4221,208.2549,208.3341,8723.0
2017-12-05 12:20:00,236.77,236.77,236.31,236.53,29788.0,208.3341,208.3341,207.9294,208.1229,29788.0
2017-12-05 12:30:00,236.46,236.72,236.0,236.07,15702.0,208.0614,208.2901,207.6566,207.7182,15702.0
2017-12-05 12:40:00,236.15,236.16,235.85,235.9,8203.0,207.7886,207.7974,207.5246,207.5686,8203.0
2017-12-05 12:50:00,235.9,236.47,235.9,236.17,11085.0,207.5686,208.0702,207.5686,207.8062,11085.0
2017-12-05 13:00:00,236.24,236.61,236.19,236.47,8350.0,207.8678,208.1933,207.8238,208.0702,8350.0
2017-12-05 13:10:00,236.58,236.6,236.0,236.16,16377.0,208.1669,208.1845,207.6566,207.7974,16377.0
2017-12-05 13:20:00,236.13,236.36,236.13,236.21,7299.0,207.771,207.9734,207.771,207.8414,7299.0
2017-12-05 13:30:00,236.22,236.28,235.89,235.99,6949.0,207.8502,207.903,207.5598,207.6478,6949.0
2017-12-05 13:40:00,235.96,236.1,235.91,236.06,14200.0,207.6214,207.7446,207.5774,207.7094,14200.0
2017-12-05 13:50:00,236.09,236.38,236.05,236.1,14978.0,207.7358,207.991,207.7006,207.7446,14978.0
2017-12-05 14:00:00,236.14,236.25,236.0,236.12,11441.0,207.7798,207.8766,207.6566,207.7622,11441.0
2017-12-05 14:10:00,236.15,236.15,235.84,235.84,15328.0,207.7886,207.7886,207.5158,207.5158,15328.0
2017-12-05 14:20:00,235.79,236.26,235.77,236.18,14476.0,207.4718,207.8854,207.4542,207.815,14476.0
2017-12-05 14:30:00,236.1,236.24,235.99,236.11,19834.0,207.7446,207.8678,207.6478,207.7534,19834.0
2017-12-05 14:40:00,236.14,236.39,235.64,235.7,26503.0,207.7798,207.9998,207.3398,207.3926,26503.0
2017-12-05 14:50:00,235.77,236.36,235.77,236.11,20713.0,207.4542,207.9734,207.4542,207.7534,20713.0
2017-12-05 15:00:00,236.17,236.17,235.81,236.0,21196.0,207.8062,207.8062,207.4894,207.6566,21196.0
2017-12-05 15:10:00,236.0,236.05,235.84,235.96,24038.0,207.6566,207.7006,207.5158,207.6214,24038.0
2017-12-05 15:20:00,235.99,236.37,235.93,236.22,49797.0,207.6478,207.9822,207.595,207.8502,49797.0
2017-12-05 15:30:00,236.17,236.17,235.58,235.59,37883.0,207.8062,207.8062,207.287,207.2958,37883.0
2017-12-05 15:40:00,235.55,235.62,235.09,235.3,100796.0,207.2606,207.3222,206.8559,207.0407,100796.0
2017-12-05 15:50:00,235.32,235.76,235.31,235.53,122072.0,207.0583,207.4454,207.0495,207.243,122072.0
2017-12-06 09:30:00,234.65,236.5,234.45,235.72,51677.0,206.4687,208.0966,206.2928,207.4102,51677.0
2017-12-06 09:40:00,235.71,236.67,235.71,235.71,39302.0,207.4014,208.2461,207.4014,207.4014,39302.0
2017-12-06 09:50:00,235.75,236.04,235.25,235.49,76382.0,207.4366,207.6918,206.9967,207.2079,76382.0
2017-12-06 10:00:00,235.56,235.69,234.34,234.85,37932.0,207.2694,207.3838,206.196,206.6447,37932.0
2017-12-06 10:10:00,234.85,235.0,233.67,233.98,27902.0,206.6447,206.7767,205.6064,205.8792,27902.0
2017-12-06 10:20:00,233.97,234.85,233.76,233.91,21742.0,205.8704,206.6447,205.6856,205.8176,21742.0
2017-12-06 10:30:00,233.93,234.61,233.85,234.25,26896.0,205.8352,206.4335,205.7648,206.1168,26896.0
2017-12-06 10:40:00,234.16,235.3,234.15,234.85,22294.0,206.0376,207.0407,206.0288,206.6447,22294.0
2017-12-06 10:50:00,234.74,236.03,234.58,236.0,25795.0,206.5479,207.683,206.4071,207.6566,25795.0
2017-12-06 11:00:00,235.88,236.06,235.61,236.03,12716.0,207.551,207.7094,207.3134,207.683,12716.0
2017-12-06 11:10:00,236.08,236.36,235.91,236.23,16639.0,207.727,207.9734,207.5774,207.859,16639.0
2017-12-06 11:20:00,236.12,236.34,235.5,235.61,12474.0,207.7622,207.9558,207.2167,207.3134,12474.0
2017-12-06 11:30:00,235.64,235.79,235.29,235.34,9891.0,207.3398,207.4718,207.0319,207.0759,9891.0
2017-12-06 11:40:00,235.38,235.4,234.98,235.35,10822.0,207.1111,207.1287,206.7591,207.0847,10822.0
2017-12-06 11:50:00,235.46,235.84,235.17,235.17,6246.0,207.1815,207.5158,206.9263,206.9263,6246.0
2017-12-06 12:00:00,235.18,235.84,234.89,235.84,15908.0,206.9351,207.5158,206.6799,207.5158,15908.0
2017-12-06 12:10:00,235.88,235.89,235.37,235.46,9513.0,207.551,207.5598,207.1023,207.1815,9513.0
2017-12-06 12:20:00,235.34,235.66,235.25,235.47,9611.0,207.0759,207.3574,206.9967,207.1903,9611.0
2017-12-06 12:30:00,235.57,236.52,235.56,236.13,29982.0,207.2782,208.1142,207.2694,207.771,29982.0
2017-12-06 12:40:00,235.97,236.58,235.93,236.57,10173.0,207.6302,208.1669,207.595,208.1581,10173.0
2017-12-06 12:50:00,236.5,236.71,236.36,236.59,7066.0,208.0966,208.2813,207.9734,208.1757,7066.0
2017-12-06 13:00:00,236.43,236.96,236.4,236.96,12024.0,208.035,208.5013,208.0086,208.5013,12024.0
2017-12-06 13:10:00,236.99,237.25,236.73,236.73,12461.0,208.5277,208.7565,208.2989,208.2989,12461.0
2017-12-06 13:20:00,236.76,237.33,236.63,237.27,28336.0,208.3253,208.8269,208.2109,208.7741,28336.0
2017-12-06 13:30:00,237.24,237.77,237.13,237.14,24198.0,208.7477,209.214,208.6509,208.6597,24198.0
2017-12-06 13:40:00,237.11,237.32,236.88,237.19,13318.0,208.6333,208.8181,208.4309,208.7037,13318.0
2017-12-06 13:50:00,237.0,237.0,236.5,236.58,13477.0,208.5365,208.5365,208.0966,208.1669,13477.0
2017-12-06 14:00:00,236.57,236.89,236.45,236.62,12861.0,208.1581,208.4397,208.0526,208.2021,12861.0
2017-12-06 14:10:00,236.68,236.97,236.53,236.79,11387.0,208.2549,208.5101,208.1229,208.3517,11387.0
2017-12-06 14:20:00,236.84,236.84,236.48,236.48,11852.0,208.3957,208.3957,208.079,208.079,11852.0
2017-12-06 14:30:00,236.6,237.12,236.52,237.06,9020.0,208.1845,208.6421,208.1142,208.5893,9020.0
2017-12-06 14:40:00,237.07,237.07,236.61,236.75,14870.0,208.5981,208.5981,208.1933,208.3165,14870.0
2017-12-06 14:50:00,236.84,236.87,236.65,236.74,7512.0,208.3957,208.4221,208.2285,208.3077,7512.0
2017-12-06 15:00:00,236.74,237.08,236.73,237.08,12767.0,208.3077,208.6069,208.2989,208.6069,12767.0
2017-12-06 15:10:00,237.02,237.2,236.68,236.86,17373.0,208.5541,208.7125,208.2549,208.4133,17373.0
2017-12-06 15:20:00,236.82,236.94,236.6,236.83,15830.0,208.3781,208.4837,208.1845,208.3869,15830.0
2017-12-06 15:30:00,236.88,236.91,236.57,236.58,28836.0,208.4309,208.4573,208.1581,208.1669,28836.0
2017-12-06 15:40:00,236.54,236.69,236.16,236.16,49320.0,208.1317,208.2637,207.7974,207.7974,49320.0
2017-12-06 15:50:00,236.15,236.47,236.02,236.36,83954.0,207.7886,208.0702,207.6742,207.9734,83954.0
2017-12-07 09:30:00,236.41,237.19,235.75,236.98,29480.0,208.0174,208.7037,207.4366,208.5189,29480.0
2017-12-07 09:40:00,236.92,237.8,236.88,237.13,11312.0,208.4661,209.2404,208.4309,208.6509,11312.0
2017-12-07 09:50:00,237.12,237.49,237.08,237.49,14801.0,208.6421,208.9677,208.6069,208.9677,14801.0
2017-12-07 10:00:00,237.46,238.2,237.29,238.09,41016.0,208.9413,209.5924,208.7917,209.4956,41016.0
2017-12-07 10:10:00,238.12,238.3,237.63,237.75,23070.0,209.522,209.6804,209.0908,209.1964,23070.0
2017-12-07 10:20:00,237.75,238.89,237.75,238.37,17730.0,209.1964,210.1995,209.1964,209.742,17730.0
2017-12-07 10:30:00,238.34,238.87,237.81,238.63,12857.0,209.7156,210.1819,209.2492,209.9707,12857.0
2017-12-07 10:40:00,238.8,238.8,237.93,237.94,15368.0,210.1203,210.1203,209.3548,209.3636,15368.0
2017-12-07 10:50:00,237.89,238.18,237.38,237.89,17367.0,209.3196,209.5748,208.8709,209.3196,17367.0
2017-12-07 11:00:00,237.96,238.6,237.91,238.24,13920.0,209.3812,209.9443,209.3372,209.6276,13920.0
2017-12-07 11:10:00,238.17,238.2,237.79,237.97,13542.0,209.566,209.5924,209.2316,209.39,13542.0
2017-12-07 11:20:00,238.05,238.89,238.01,238.38,12560.0,209.4604,210.1995,209.4252,209.7508,12560.0
2017-12-07 11:30:00,238.5,238.93,238.48,238.5,14413.0,209.8564,210.2347,209.8388,209.8564,14413.0
2017-12-07 11:40:00,238.52,238.76,238.46,238.52,4418.0,209.874,210.0851,209.8212,209.874,4418.0
2017-12-07 11:50:00,238.46,238.92,238.33,238.68,15150.0,209.8212,210.2259,209.7068,210.0147,15150.0
2017-12-07 12:00:00,238.6,238.73,238.48,238.7,9887.0,209.9443,210.0587,209.8388,210.0323,9887.0
2017-12-07 12:10:00,238.76,239.03,238.72,238.98,23524.0,210.0851,210.3227,210.0499,210.2787,23524.0
2017-12-07 12:20:00,239.15,239.43,238.99,238.99,12214.0,210.4283,210.6747,210.2875,210.2875,12214.0
2017-12-07 12:30:00,238.91,239.4,238.91,239.4,13042.0,210.2171,210.6483,210.2171,210.6483,13042.0
2017-12-07 12:40:00,239.41,239.45,239.09,239.09,7341.0,210.6571,210.6923,210.3755,210.3755,7341.0
2017-12-07 12:50:00,239.03,239.26,239.03,239.24,7393.0,210.3227,210.5251,210.3227,210.5075,7393.0
2017-12-07 13:00:00,239.22,239.48,238.97,239.24,10440.0,210.4899,210.7187,210.2699,210.5075,10440.0
2017-12-07 13:10:00,239.13,239.42,238.96,239.39,9706.0,210.4107,210.6659,210.2611,210.6395,9706.0
2017-12-07 13:20:00,239.32,239.48,239.07,239.33,10331.0,210.5779,210.7187,210.3579,210.5867,10331.0
2017-12-07 13:30:00,239.35,239.49,239.05,239.29,11076.0,210.6043,210.7275,210.3403,210.5515,11076.0
2017-12-07 13:40:00,239.48,239.55,239.28,239.55,10858.0,210.7187,210.7802,210.5427,210.7802,10858.0
2017-12-07 13:50:00,239.64,239.64,239.23,239.32,9261.0,210.8594,210.8594,210.4987,210.5779,9261.0
2017-12-07 14:00:00,239.37,239.51,239.2,239.36,7116.0,210.6219,210.7451,210.4723,210.6131,7116.0
2017-12-07 14:10:00,239.36,239.37,239.01,239.01,6558.0,210.6131,210.6219,210.3051,210.3051,6558.0
2017-12-07 14:20:00,239.05,239.22,239.03,239.12,8247.0,210.3403,210.4899,210.3227,210.4019,8247.0
2017-12-07 14:30:00,239.07,239.22,239.04,239.15,16234.0,210.3579,210.4899,210.3315,210.4283,16234.0
2017-12-07 14:40:00,239.2,239.61,238.93,239.57,32056.0,210.4723,210.833,210.2347,210.7978,32056.0
2017-12-07 14:50:00,239.49,240.19,239.42,240.02,34441.0,210.7275,211.3434,210.6659,211.1938,34441.0
2017-12-07 15:00:00,240.03,240.28,239.9,239.98,44914.0,211.2026,211.4226,211.0882,211.1586,44914.0
2017-12-07 15:10:00,239.72,239.72,239.2,239.38,19085.0,210.9298,210.9298,210.4723,210.6307,19085.0
2017-12-07 15:20:00,239.38,239.62,239.26,239.45,14006.0,210.6307,210.8418,210.5251,210.6923,14006.0
2017-12-07 15:30:00,239.46,240.0,239.46,239.87,19963.0,210.7011,211.1762,210.7011,211.0618,19963.0
2017-12-07 15:40:00,239.88,239.89,239.17,239.2,58290.0,211.0706,211.0794,210.4459,210.4723,58290.0
2017-12-07 15:50:00,239.12,239.46,239.09,239.39,86264.0,210.4019,210.7011,210.3755,210.6395,86264.0
2017-12-08 09:30:00,240.14,240.76,239.31,239.42,45529.0,211.7383,212.2849,211.0064,211.1034,45529.0
2017-12-08 09:40:00,239.74,239.74,238.81,239.14,31141.0,211.3856,211.3856,210.5656,210.8565,31141.0
2017-12-08 09:50:00,239.22,240.09,239.13,239.17,37138.0,210.9271,211.6942,210.8477,210.883,37138.0
2017-12-08 10:00:00,239.21,239.93,239.13,239.63,18576.0,210.9183,211.5531,210.8477,211.2886,18576.0
2017-12-08 10:10:00,239.65,239.97,239.14,239.68,49097.0,211.3062,211.5884,210.8565,211.3327,49097.0
2017-12-08 10:20:00,239.68,240.05,239.66,239.98,9957.0,211.3327,211.6589,211.315,211.5972,9957.0
2017-12-08 10:30:00,239.99,240.17,239.88,240.15,12037.0,211.606,211.7647,211.509,211.7471,12037.0
2017-12-08 10:40:00,240.08,240.52,239.96,240.11,21438.0,211.6854,212.0733,211.5796,211.7118,21438.0
2017-12-08 10:50:00,240.03,240.39,239.87,240.0,11725.0,211.6413,211.9587,211.5002,211.6148,11725.0
2017-12-08 11:00:00,240.1,240.17,239.78,239.93,12898.0,211.703,211.7647,211.4208,211.5531,12898.0
2017-12-08 11:10:00,240.02,240.02,239.58,239.76,14075.0,211.6325,211.6325,211.2445,211.4032,14075.0
2017-12-08 11:20:00,239.79,240.04,239.68,239.83,14749.0,211.4297,211.6501,211.3327,211.4649,14749.0
2017-12-08 11:30:00,239.96,239.96,239.56,239.91,19715.0,211.5796,211.5796,211.2269,211.5355,19715.0
2017-12-08 11:40:00,239.99,240.21,239.87,240.02,8345.0,211.606,211.8,211.5002,211.6325,8345.0
2017-12-08 11:50:00,240.03,240.1,239.82,239.91,8397.0,211.6413,211.703,211.4561,211.5355,8397.0
2017-12-08 12:00:00,240.02,240.3,239.96,240.3,8954.0,211.6325,211.8793,211.5796,211.8793,8954.0
2017-12-08 12:10:00,240.4,240.4,240.0,240.28,6595.0,211.9675,211.9675,211.6148,211.8617,6595.0
2017-12-08 12:20:00,240.16,240.46,239.91,240.42,7583.0,211.7559,212.0204,211.5355,211.9851,7583.0
2017-12-08 12:30:00,240.35,240.52,240.24,240.24,6752.0,211.9234,212.0733,211.8264,211.8264,6752.0
2017-12-08 12:40:00,240.28,240.56,240.28,240.38,6987.0,211.8617,212.1086,211.8617,211.9499,6987.0
2017-12-08 12:50:00,240.46,240.49,240.19,240.31,6581.0,212.0204,212.0469,211.7824,211.8882,6581.0
2017-12-08 13:00:00,240.4,240.5,240.1,240.12,9480.0,211.9675,212.0557,211.703,211.7206,9480.0
2017-12-08 13:10:00,240.17,240.22,239.77,239.93,17146.0,211.7647,211.8088,211.412,211.5531,17146.0
2017-12-08 13:20:00,239.98,240.25,239.97,240.15,5415.0,211.5972,211.8353,211.5884,211.7471,5415.0
2017-12-08 13:30:00,240.01,240.27,240.01,240.16,11770.0,211.6236,211.8529,211.6236,211.7559,11770.0
2017-12-08 13:40:00,240.16,240.37,240.1,240.24,7595.0,211.7559,211.9411,211.703,211.8264,7595.0
2017-12-08 13:50:00,240.25,240.39,240.15,240.39,17956.0,211.8353,211.9587,211.7471,211.9587,17956.0
2017-12-08 14:00:00,240.32,240.43,240.23,240.36,8025.0,211.897,211.994,211.8176,211.9322,8025.0
2017-12-08 14:10:00,240.27,240.41,240.19,240.36,10829.0,211.8529,211.9763,211.7824,211.9322,10829.0
2017-12-08 14:20:00,240.34,240.46,240.17,240.21,14362.0,211.9146,212.0204,211.7647,211.8,14362.0
2017-12-08 14:30:00,240.21,240.5,240.01,240.5,18988.0,211.8,212.0557,211.6236,212.0557,18988.0
2017-12-08 14:40:00,240.53,240.53,240.14,240.21,43372.0,212.0821,212.0821,211.7383,211.8,43372.0
2017-12-08 14:50:00,240.29,240.31,239.89,240.04,45444.0,211.8705,211.8882,211.5178,211.6501,45444.0
2017-12-08 15:00:00,240.09,240.12,239.91,239.99,10802.0,211.6942,211.7206,211.5355,211.606,10802.0
2017-12-08 15:10:00,239.95,240.15,239.95,240.03,15404.0,211.5707,211.7471,211.5707,211.6413,15404.0
2017-12-08 15:20:00,240.01,240.27,240.01,240.15,13272.0,211.6236,211.8529,211.6236,211.7471,13272.0
2017-12-08 15:30:00,240.19,240.45,240.13,240.33,19212.0,211.7824,212.0116,211.7294,211.9058,19212.0
2017-12-08 15:40:00,240.35,240.62,240.13,240.19,46611.0,211.9234,212.1615,211.7294,211.7824,46611.0
2017-12-08 15:50:00,240.22,241.0,240.22,240.73,116384.0,211.8088,212.4966,211.8088,212.2585,116384.0
2017-12-11 09:30:00,240.86,241.11,239.98,239.98,34488.0,212.3731,212.5935,211.5972,211.5972,34488.0
2017-12-11 09:40:00,239.76,239.79,239.15,239.72,40020.0,211.4032,211.4297,210.8654,211.3679,40020.0
2017-12-11 09:50:00,239.78,240.39,239.48,240.13,31266.0,211.4208,211.9587,211.1563,211.7294,31266.0
2017-12-11 10:00:00,240.22,240.57,239.57,240.07,27567.0,211.8088,212.1174,211.2357,211.6765,27567.0
2017-12-11 10:10:00,239.97,240.33,239.68,239.82,14111.0,211.5884,211.9058,211.3327,211.4561,14111.0
2017-12-11 10:20:00,239.79,240.08,239.64,239.88,23042.0,211.4297,211.6854,211.2974,211.509,23042.0
2017-12-11 10:30:00,239.78,239.86,239.44,239.61,22826.0,211.4208,211.4914,211.1211,211.2709,22826.0
2017-12-11 10:40:00,239.56,239.87,239.33,239.71,17127.0,211.2269,211.5002,211.0241,211.3591,17127.0
2017-12-11 10:50:00,239.7,239.76,239.05,239.28,32822.0,211.3503,211.4032,210.7772,210.98,32822.0
2017-12-11 11:00:00,239.22,239.29,238.64,238.84,25655.0,210.9271,210.9888,210.4157,210.592,25655.0
2017-12-11 11:10:00,238.71,239.2,238.7,239.0,20908.0,210.4774,210.9094,210.4686,210.7331,20908.0
2017-12-11 11:20:00,238.96,239.09,238.81,239.06,12627.0,210.6978,210.8124,210.5656,210.786,12627.0
2017-12-11 11:30:00,238.99,239.0,238.77,238.8,12424.0,210.7243,210.7331,210.5303,210.5567,12424.0
2017-12-11 11:40:00,238.85,238.94,238.66,238.8,41914.0,210.6008,210.6802,210.4333,210.5567,41914.0
2017-12-11 11:50:00,238.83,239.08,238.77,238.91,30373.0,210.5832,210.8036,210.5303,210.6537,30373.0
2017-12-11 12:00:00,238.94,239.02,238.7,238.81,37222.0,210.6802,210.7507,210.4686,210.5656,37222.0
2017-12-11 12:10:00,238.8,238.86,238.23,238.61,12068.0,210.5567,210.6097,210.0542,210.3892,12068.0
2017-12-11 12:20:00,238.52,238.62,238.18,238.55,9480.0,210.3099,210.398,210.0101,210.3363,9480.0
2017-12-11 12:30:00,238.55,238.58,238.23,238.26,36639.0,210.3363,210.3628,210.0542,210.0806,36639.0
2017-12-11 12:40:00,238.21,238.26,238.03,238.11,15839.0,210.0365,210.0806,209.8778,209.9484,15839.0
2017-12-11 12:50:00,238.14,238.18,237.86,238.08,13080.0,209.9748,210.0101,209.7279,209.9219,13080.0
2017-12-11 13:00:00,238.13,238.75,238.02,238.75,16788.0,209.966,210.5127,209.869,210.5127,16788.0
2017-12-11 13:10:00,238.85,238.85,238.42,238.5,34437.0,210.6008,210.6008,210.2217,210.2922,34437.0
2017-12-11 13:20:00,238.59,238.65,238.27,238.31,9072.0,210.3716,210.4245,210.0894,210.1247,9072.0
2017-12-11 13:30:00,238.35,238.5,238.14,238.18,12746.0,210.16,210.2922,209.9748,210.0101,12746.0
2017-12-11 13:40:00,238.18,238.21,237.87,237.96,19673.0,210.0101,210.0365,209.7367,209.8161,19673.0
2017-12-11 13:50:00,237.9,238.31,237.61,238.21,28354.0,209.7632,210.1247,209.5075,210.0365,28354.0
2017-12-11 14:00:00,238.32,238.32,237.83,238.03,11220.0,210.1335,210.1335,209.7015,209.8778,11220.0
2017-12-11 14:10:00,237.96,238.19,237.9,237.94,10032.0,209.8161,210.0189,209.7632,209.7985,10032.0
2017-12-11 14:20:00,238.07,238.07,237.87,237.95,12364.0,209.9131,209.9131,209.7367,209.8073,12364.0
2017-12-11 14:30:00,237.97,238.51,237.89,238.26,14881.0,209.8249,210.301,209.7544,210.0806,14881.0
2017-12-11 14:40:00,238.3,238.3,237.9,237.9,8894.0,210.1159,210.1159,209.7632,209.7632,8894.0
2017-12-11 14:50:00,237.86,238.18,237.81,238.07,15429.0,209.7279,210.0101,209.6838,209.9131,15429.0
2017-12-11 15:00:00,238.05,238.08,237.82,237.84,19781.0,209.8955,209.9219,209.6927,209.7103,19781.0
2017-12-11 15:10:00,237.81,237.93,237.6,237.66,20293.0,209.6838,209.7896,209.4987,209.5516,20293.0
2017-12-11 15:20:00,237.6,237.6,237.26,237.36,27768.0,209.4987,209.4987,209.1989,209.2871,27768.0
2017-12-11 15:30:00,237.36,237.88,237.29,237.88,44714.0,209.2871,209.7456,209.2253,209.7456,44714.0
2017-12-11 15:40:00,237.89,238.69,237.81,238.25,93024.0,209.7544,210.4598,209.6838,210.0718,93024.0
2017-12-11 15:50:00,238.33,238.64,238.04,238.61,107223.0,210.1423,210.4157,209.8866,210.3892,107223.0
2017-12-12 09:30:00,238.65,239.05,238.02,238.81,22444.0,210.4245,210.7772,209.869,210.5656,22444.0
2017-12-12 09:40:00,238.7,239.86,238.69,239.86,178562.0,210.4686,211.4914,210.4598,211.4914,178562.0
2017-12-12 09:50:00,239.9,240.65,239.83,240.0,48089.0,211.5266,212.1879,211.4649,211.6148,48089.0
2017-12-12 10:00:00,239.79,240.03,239.24,239.71,23037.0,211.4297,211.6413,210.9447,211.3591,23037.0
2017-12-12 10:10:00,239.72,240.07,239.64,239.98,26563.0,211.3679,211.6765,211.2974,211.5972,26563.0
2017-12-12 10:20:00,240.0,240.09,239.63,239.9,19754.0,211.6148,211.6942,211.2886,211.5266,19754.0
2017-12-12 10:30:00,239.9,240.11,239.57,239.57,23498.0,211.5266,211.7118,211.2357,211.2357,23498.0
2017-12-12 10:40:00,239.61,239.94,239.14,239.75,10652.0,211.2709,211.5619,210.8565,211.3944,10652.0
2017-12-12 10:50:00,239.5,239.66,239.32,239.33,6423.0,211.174,211.315,211.0152,211.0241,6423.0
2017-12-12 11:00:00,239.2,239.27,238.78,238.95,17415.0,210.9094,210.9712,210.5391,210.689,17415.0
2017-12-12 11:10:00,238.98,239.29,238.95,239.24,15626.0,210.7155,210.9888,210.689,210.9447,15626.0
2017-12-12 11:20:00,239.23,239.41,238.92,239.09,10369.0,210.9359,211.0946,210.6626,210.8124,10369.0
2017-12-12 11:30:00,239.18,239.49,239.04,239.45,11103.0,210.8918,211.1651,210.7684,211.1299,11103.0
2017-12-12 11:40:00,239.46,239.55,239.14,239.15,8730.0,211.1387,211.218,210.8565,210.8654,8730.0
2017-12-12 11:50:00,239.23,239.44,239.11,239.37,17972.0,210.9359,211.1211,210.8301,211.0593,17972.0
2017-12-12 12:00:00,239.49,239.5,239.21,239.47,8425.0,211.1651,211.174,210.9183,211.1475,8425.0
2017-12-12 12:10:00,239.44,239.62,239.17,239.61,19286.0,211.1211,211.2798,210.883,211.2709,19286.0
2017-12-12 12:20:00,239.55,239.65,239.39,239.45,20565.0,211.218,211.3062,211.077,211.1299,20565.0
2017-12-12 12:30:00,239.5,239.79,239.45,239.66,53098.0,211.174,211.4297,211.1299,211.315,53098.0
2017-12-12 12:40:00,239.72,239.72,239.46,239.54,6220.0,211.3679,211.3679,211.1387,211.2092,6220.0
2017-12-12 12:50:00,239.5,240.28,239.49,240.21,31058.0,211.174,211.8617,211.1651,211.8,31058.0
2017-12-12 13:00:00,240.27,240.64,240.26,240.64,8069.0,211.8529,212.1791,211.8441,212.1791,8069.0
2017-12-12 13:10:00,240.64,240.97,240.52,240.97,11887.0,212.1791,212.4701,212.0733,212.4701,11887.0
2017-12-12 13:20:00,240.87,241.0,240.54,240.91,10784.0,212.3819,212.4966,212.091,212.4172,10784.0
2017-12-12 13:30:00,240.82,240.99,240.42,240.68,59611.0,212.3378,212.4877,211.9851,212.2144,59611.0
2017-12-12 13:40:00,240.68,240.77,240.54,240.68,6859.0,212.2144,212.2938,212.091,212.2144,6859.0
2017-12-12 13:50:00,240.68,240.72,240.45,240.53,10646.0,212.2144,212.2497,212.0116,212.0821,10646.0
2017-12-12 14:00:00,240.56,240.84,240.46,240.83,15554.0,212.1086,212.3555,212.0204,212.3467,15554.0
2017-12-12 14:10:00,240.81,240.95,240.62,240.79,6857.0,212.329,212.4525,212.1615,212.3114,6857.0
2017-12-12 14:20:00,240.77,240.92,240.64,240.86,8108.0,212.2938,212.426,212.1791,212.3731,8108.0
2017-12-12 14:30:00,240.87,240.92,240.61,240.77,16344.0,212.3819,212.426,212.1527,212.2938,16344.0
2017-12-12 14:40:00,240.77,241.0,240.66,240.96,30862.0,212.2938,212.4966,212.1968,212.4613,30862.0
2017-12-12 14:50:00,241.0,241.37,240.82,240.96,25816.0,212.4966,212.8228,212.3378,212.4613,25816.0
2017-12-12 15:00:00,240.96,240.98,240.75,240.75,9610.0,212.4613,212.4789,212.2761,212.2761,9610.0
2017-12-12 15:10:00,240.88,240.97,240.69,240.74,8828.0,212.3907,212.4701,212.2232,212.2673,8828.0
2017-12-12 15:20:00,240.76,240.78,240.46,240.49,16107.0,212.2849,212.3026,212.0204,212.0469,16107.0
2017-12-12 15:30:00,240.49,240.67,240.35,240.63,21147.0,212.0469,212.2056,211.9234,212.1703,21147.0
2017-12-12 15:40:00,240.62,240.66,240.19,240.21,65165.0,212.1615,212.1968,211.7824,211.8,65165.0
2017-12-12 15:50:00,240.18,240.18,239.27,239.56,180878.0,211.7735,211.7735,210.9712,211.2269,180878.0
2017-12-13 09:30:00,240.39,240.85,239.5,240.59,40841.0,211.9587,212.3643,211.174,212.135,40841.0
2017-12-13 09:40:00,240.55,241.41,240.54,241.15,31784.0,212.0998,212.8581,212.091,212.6288,31784.0
2017-12-13 09:50:00,241.16,241.22,240.69,240.89,22319.0,212.6376,212.6905,212.2232,212.3996,22319.0
2017-12-13 10:00:00,240.95,241.18,240.62,241.0,19291.0,212.4525,212.6553,212.1615,212.4966,19291.0
2017-12-13 10:10:00,241.03,241.41,240.85,240.98,22512.0,212.523,212.8581,212.3643,212.4789,22512.0
2017-12-13 10:20:00,240.96,241.72,240.86,241.61,15714.0,212.4613,213.1314,212.3731,213.0344,15714.0
2017-12-13 10:30:00,241.63,241.91,241.38,241.76,12799.0,213.052,213.2989,212.8316,213.1667,12799.0
2017-12-13 10:40:00,241.79,241.93,241.61,241.85,14378.0,213.1931,213.3166,213.0344,213.246,14378.0
2017-12-13 10:50:00,241.85,242.49,241.8,242.37,30077.0,213.246,213.8103,213.2019,213.7045,30077.0
2017-12-13 11:00:00,242.36,242.62,242.09,242.46,11377.0,213.6957,213.925,213.4576,213.7839,11377.0
2017-12-13 11:10:00,242.38,242.73,242.31,242.65,14212.0,213.7133,214.0219,213.6516,213.9514,14212.0
2017-12-13 11:20:00,242.53,242.64,242.05,242.14,13292.0,213.8456,213.9426,213.4224,213.5017,13292.0
2017-12-13 11:30:00,242.12,242.38,242.0,242.22,12962.0,213.4841,213.7133,213.3783,213.5723,12962.0
2017-12-13 11:40:00,242.11,242.68,241.98,242.59,20358.0,213.4753,213.9779,213.3606,213.8985,20358.0
2017-12-13 11:50:00,242.66,242.8,242.49,242.55,10086.0,213.9602,214.0837,213.8103,213.8632,10086.0
2017-12-13 12:00:00,242.55,242.7,242.16,242.58,15373.0,213.8632,213.9955,213.5194,213.8897,15373.0
2017-12-13 12:10:00,242.7,242.78,242.3,242.75,9293.0,213.9955,214.066,213.6428,214.0396,9293.0
2017-12-13 12:20:00,242.64,242.85,242.59,242.82,8685.0,213.9426,214.1277,213.8985,214.1013,8685.0
2017-12-13 12:30:00,242.86,242.98,242.73,242.73,9043.0,214.1366,214.2424,214.0219,214.0219,9043.0
2017-12-13 12:40:00,242.72,242.9,242.65,242.75,10655.0,214.0131,214.1718,213.9514,214.0396,10655.0
2017-12-13 12:50:00,242.74,243.15,242.67,243.11,18535.0,214.0308,214.3923,213.969,214.357,18535.0
2017-12-13 13:00:00,243.09,243.45,243.02,243.07,18083.0,214.3394,214.6568,214.2776,214.3217,18083.0
2017-12-13 13:10:00,242.99,242.99,242.56,242.78,8676.0,214.2512,214.2512,213.872,214.066,8676.0
2017-12-13 13:20:00,242.71,242.73,242.47,242.47,6161.0,214.0043,214.0219,213.7927,213.7927,6161.0
2017-12-13 13:30:00,242.61,242.7,242.14,242.31,30999.0,213.9161,213.9955,213.5017,213.6516,30999.0
2017-12-13 13:40:00,242.3,242.75,242.27,242.73,7375.0,213.6428,214.0396,213.6163,214.0219,7375.0
2017-12-13 13:50:00,242.75,242.8,242.31,242.47,9809.0,214.0396,214.0837,213.6516,213.7927,9809.0
2017-12-13 14:00:00,242.58,242.96,242.58,242.83,16633.0,213.8897,214.2247,213.8897,214.1101,16633.0
2017-12-13 14:10:00,242.83,243.17,242.75,243.07,12089.0,214.1101,214.4099,214.0396,214.3217,12089.0
2017-12-13 14:20:00,243.06,243.28,242.93,243.25,19376.0,214.3129,214.5069,214.1983,214.4804,19376.0
2017-12-13 14:30:00,243.23,243.44,243.06,243.08,13398.0,214.4628,214.648,214.3129,214.3305,13398.0
2017-12-13 14:40:00,243.07,243.48,243.07,243.38,23358.0,214.3217,214.6832,214.3217,214.5951,23358.0
2017-12-13 14:50:00,243.34,243.46,243.17,243.37,26778.0,214.5598,214.6656,214.4099,214.5862,26778.0
2017-12-13 15:00:00,243.46,243.46,242.78,242.84,18799.0,214.6656,214.6656,214.066,214.1189,18799.0
2017-12-13 15:10:00,242.81,243.38,242.79,243.05,34655.0,214.0925,214.5951,214.0748,214.3041,34655.0
2017-12-13 15:20:00,243.05,243.2,242.85,242.87,23410.0,214.3041,214.4364,214.1277,214.1454,23410.0
2017-12-13 15:30:00,242.9,242.96,242.56,242.58,38311.0,214.1718,214.2247,213.872,213.8897,38311.0
2017-12-13 15:40:00,242.58,242.67,242.39,242.52,47800.0,213.8897,213.969,213.7222,213.8368,47800.0
2017-12-13 15:50:00,242.52,242.52,241.86,242.07,103289.0,213.8368,213.8368,213.2548,213.44,103289.0
2017-12-14 09:30:00,242.23,242.82,241.59,241.63,41560.0,213.5811,214.1013,213.0168,213.052,41560.0
2017-12-14 09:40:00,241.63,242.21,241.36,241.76,26422.0,213.052,213.5634,212.814,213.1667,26422.0
2017-12-14 09:50:00,241.81,242.41,241.54,242.09,52641.0,213.2108,213.7398,212.9727,213.4576,52641.0
2017-12-14 10:00:00,242.15,242.22,241.45,241.76,26735.0,213.5105,213.5723,212.8933,213.1667,26735.0
2017-12-14 10:10:00,241.72,241.87,240.91,241.09,26832.0,213.1314,213.2637,212.4172,212.5759,26832.0
2017-12-14 10:20:00,240.97,241.6,240.89,241.25,29190.0,212.4701,213.0256,212.3996,212.717,29190.0
2017-12-14 10:30:00,241.28,241.4,240.99,241.19,17091.0,212.7434,212.8492,212.4877,212.6641,17091.0
2017-12-14 10:40:00,241.12,241.2,240.78,241.11,29627.0,212.6024,212.6729,212.3026,212.5935,29627.0
2017-12-14 10:50:00,241.14,241.33,240.82,240.85,15585.0,212.62,212.7875,212.3378,212.3643,15585.0
2017-12-14 11:00:00,240.82,241.22,240.75,240.85,21088.0,212.3378,212.6905,212.2761,212.3643,21088.0
2017-12-14 11:10:00,240.78,240.85,239.92,240.25,29698.0,212.3026,212.3643,211.5443,211.8353,29698.0
2017-12-14 11:20:00,240.25,240.69,239.86,240.5,29832.0,211.8353,212.2232,211.4914,212.0557,29832.0
2017-12-14 11:30:00,240.52,240.78,240.38,240.6,22044.0,212.0733,212.3026,211.9499,212.1439,22044.0
2017-12-14 11:40:00,240.66,240.87,240.42,240.65,22917.0,212.1968,212.3819,211.9851,212.1879,22917.0
2017-12-14 11:50:00,240.66,241.01,240.49,240.64,41642.0,212.1968,212.5054,212.0469,212.1791,41642.0
2017-12-14 12:00:00,240.7,240.83,240.41,240.47,23706.0,212.232,212.3467,211.9763,212.0292,23706.0
2017-12-14 12:10:00,240.47,240.59,240.18,240.23,14281.0,212.0292,212.135,211.7735,211.8176,14281.0
2017-12-14 12:20:00,240.2,240.37,240.05,240.12,14639.0,211.7912,211.9411,211.6589,211.7206,14639.0
2017-12-14 12:30:00,240.06,240.47,240.06,240.31,12328.0,211.6677,212.0292,211.6677,211.8882,12328.0
2017-12-14 12:40:00,240.39,240.54,240.26,240.45,13882.0,211.9587,212.091,211.8441,212.0116,13882.0
2017-12-14 12:50:00,240.47,240.48,240.0,240.2,8858.0,212.0292,212.0381,211.6148,211.7912,8858.0
2017-12-14 13:00:00,240.15,240.32,240.07,240.08,8075.0,211.7471,211.897,211.6765,211.6854,8075.0
2017-12-14 13:10:00,240.05,240.05,239.79,239.88,35304.0,211.6589,211.6589,211.4297,211.509,35304.0
2017-12-14 13:20:00,239.85,240.07,239.8,240.01,8774.0,211.4826,211.6765,211.4385,211.6236,8774.0
2017-12-14 13:30:00,240.05,240.07,239.31,239.53,12624.0,211.6589,211.6765,211.0064,211.2004,12624.0
2017-12-14 13:40:00,239.49,239.67,239.03,239.18,19520.0,211.1651,211.3239,210.7595,210.8918,19520.0
2017-12-14 13:50:00,239.27,239.34,238.51,238.62,11742.0,210.9712,211.0329,210.301,210.398,11742.0
2017-12-14 14:00:00,238.71,239.14,238.58,238.96,19620.0,210.4774,210.8565,210.3628,210.6978,19620.0
2017-12-14 14:10:00,238.95,239.18,238.93,239.06,12156.0,210.689,210.8918,210.6714,210.786,12156.0
2017-12-14 14:20:00,239.16,239.18,238.69,238.75,20219.0,210.8742,210.8918,210.4598,210.5127,20219.0
2017-12-14 14:30:00,238.72,239.1,238.72,238.79,14152.0,210.4862,210.8213,210.4862,210.5479,14152.0
2017-12-14 14:40:00,238.77,238.84,238.57,238.77,23420.0,210.5303,210.592,210.3539,210.5303,23420.0
2017-12-14 14:50:00,238.8,239.15,238.79,239.0,48091.0,210.5567,210.8654,210.5479,210.7331,48091.0
2017-12-14 15:00:00,238.97,239.01,238.54,238.64,16814.0,210.7066,210.7419,210.3275,210.4157,16814.0
2017-12-14 15:10:00,238.64,238.9,238.64,238.87,27213.0,210.4157,210.6449,210.4157,210.6185,27213.0
2017-12-14 15:20:00,238.87,238.9,238.62,238.81,29940.0,210.6185,210.6449,210.398,210.5656,29940.0
2017-12-14 15:30:00,238.81,239.18,238.78,239.13,40662.0,210.5656,210.8918,210.5391,210.8477,40662.0
2017-12-14 15:40:00,239.1,239.19,238.71,238.73,50826.0,210.8213,210.9006,210.4774,210.495,50826.0
2017-12-14 15:50:00,238.7,238.82,238.31,238.43,128032.0,210.4686,210.5744,210.1247,210.2305,128032.0
2017-12-15 09:30:00,240.5,240.5,239.72,240.26,250564.0,212.0557,212.0557,211.3679,211.8441,250564.0
2017-12-15 09:40:00,240.1,241.41,240.05,241.14,54612.0,211.703,212.8581,211.6589,212.62,54612.0
2017-12-15 09:50:00,241.3,241.49,240.15,240.15,31808.0,212.7611,212.9286,211.7471,211.7471,31808.0
2017-12-15 10:00:00,240.37,240.7,240.2,240.32,32632.0,211.9411,212.232,211.7912,211.897,32632.0
2017-12-15 10:10:00,240.32,241.74,240.28,241.64,41018.0,211.897,213.149,211.8617,213.0609,41018.0
2017-12-15 10:20:00,241.56,241.65,240.79,240.79,30343.0,212.9903,213.0697,212.3114,212.3114,30343.0
2017-12-15 10:30:00,240.75,240.83,239.78,240.32,38056.0,212.2761,212.3467,211.4208,211.897,38056.0
2017-12-15 10:40:00,240.16,240.26,239.78,240.1,45866.0,211.7559,211.8441,211.4208,211.703,45866.0
2017-12-15 10:50:00,240.16,240.33,239.76,239.83,16280.0,211.7559,211.9058,211.4032,211.4649,16280.0
2017-12-15 11:00:00,239.83,240.46,239.82,240.37,20322.0,211.4649,212.0204,211.4561,211.9411,20322.0
2017-12-15 11:10:00,240.29,241.14,240.28,241.02,18538.0,211.8705,212.62,211.8617,212.5142,18538.0
2017-12-15 11:20:00,241.03,241.21,240.78,241.07,9435.0,212.523,212.6817,212.3026,212.5583,9435.0
2017-12-15 11:30:00,241.08,241.26,240.95,240.98,20739.0,212.5671,212.7258,212.4525,212.4789,20739.0
2017-12-15 11:40:00,241.01,241.07,240.66,240.74,13736.0,212.5054,212.5583,212.1968,212.2673,13736.0
2017-12-15 11:50:00,240.69,241.22,240.65,241.2,12800.0,212.2232,212.6905,212.1879,212.6729,12800.0
2017-12-15 12:00:00,241.13,241.15,240.87,240.87,11798.0,212.6112,212.6288,212.3819,212.3819,11798.0
2017-12-15 12:10:00,240.95,241.14,240.78,240.94,12968.0,212.4525,212.62,212.3026,212.4436,12968.0
2017-12-15 12:20:00,240.89,241.03,240.81,240.93,16085.0,212.3996,212.523,212.329,212.4348,16085.0
2017-12-15 12:30:00,240.99,241.11,240.81,241.04,12544.0,212.4877,212.5935,212.329,212.5318,12544.0
2017-12-15 12:40:00,241.03,241.12,240.88,241.0,9129.0,212.523,212.6024,212.3907,212.4966,9129.0
2017-12-15 12:50:00,240.96,240.96,240.76,240.86,9355.0,212.4613,212.4613,212.2849,212.3731,9355.0
2017-12-15 13:00:00,240.83,240.91,240.33,240.41,10662.0,212.3467,212.4172,211.9058,211.9763,10662.0
2017-12-15 13:10:00,240.4,240.4,239.95,239.99,50550.0,211.9675,211.9675,211.5707,211.606,50550.0
2017-12-15 13:20:00,240.03,240.21,239.87,239.95,11085.0,211.6413,211.8,211.5002,211.5707,11085.0
2017-12-15 13:30:00,239.91,240.07,239.83,240.04,15781.0,211.5355,211.6765,211.4649,211.6501,15781.0
2017-12-15 13:40:00,240.04,240.29,239.89,240.29,13995.0,211.6501,211.8705,211.5178,211.8705,13995.0
2017-12-15 13:50:00,240.29,240.49,240.26,240.27,12734.0,211.8705,212.0469,211.8441,211.8529,12734.0
2017-12-15 14:00:00,240.37,240.37,240.02,240.04,9022.0,211.9411,211.9411,211.6325,211.6501,9022.0
2017-12-15 14:10:00,240.04,240.39,239.96,240.25,13060.0,211.6501,211.9587,211.5796,211.8353,13060.0
2017-12-15 14:20:00,240.25,240.47,240.17,240.22,9710.0,211.8353,212.0292,211.7647,211.8088,9710.0
2017-12-15 14:30:00,240.3,240.34,240.16,240.31,9633.0,211.8793,211.9146,211.7559,211.8882,9633.0
2017-12-15 14:40:00,240.28,240.47,240.28,240.31,11844.0,211.8617,212.0292,211.8617,211.8882,11844.0
2017-12-15 14:50:00,240.34,240.7,240.33,240.38,18629.0,211.9146,212.232,211.9058,211.9499,18629.0
2017-12-15 15:00:00,240.44,240.86,240.38,240.83,20250.0,212.0028,212.3731,211.9499,212.3467,20250.0
2017-12-15 15:10:00,240.85,240.89,240.64,240.68,19295.0,212.3643,212.3996,212.1791,212.2144,19295.0
2017-12-15 15:20:00,240.69,240.7,240.41,240.46,22663.0,212.2232,212.232,211.9763,212.0204,22663.0
2017-12-15 15:30:00,240.45,240.62,240.15,240.17,43779.0,212.0116,212.1615,211.7471,211.7647,43779.0
2017-12-15 15:40:00,240.16,240.16,239.56,240.08,89193.0,211.7559,211.7559,211.2269,211.6854,89193.0
2017-12-15 15:50:00,240.11,240.23,239.83,240.06,177836.0,211.7118,211.8176,211.4649,211.6677,177836.0
2017-12-18 09:30:00,243.0,243.52,242.02,243.52,119182.0,214.26,214.7185,213.3959,214.7185,119182.0
2017-12-18 09:40:00,243.57,243.75,242.07,242.07,43347.0,214.7626,214.9213,213.44,213.44,43347.0
2017-12-18 09:50:00,242.07,242.44,241.1,241.11,71665.0,213.44,213.7662,212.5847,212.5935,71665.0
2017-12-18 10:00:00,241.26,242.1,241.09,241.95,58746.0,212.7258,213.4665,212.5759,213.3342,58746.0
2017-12-18 10:10:00,241.95,242.79,241.95,242.45,59931.0,213.3342,214.0748,213.3342,213.7751,59931.0
2017-12-18 10:20:00,242.46,242.74,242.36,242.55,19510.0,213.7839,214.0308,213.6957,213.8632,19510.0
2017-12-18 10:30:00,242.51,242.86,242.41,242.84,29438.0,213.828,214.1366,213.7398,214.1189,29438.0
2017-12-18 10:40:00,242.84,243.39,242.84,243.15,62034.0,214.1189,214.6039,214.1189,214.3923,62034.0
2017-12-18 10:50:00,243.16,243.56,242.92,243.12,65246.0,214.4011,214.7538,214.1895,214.3658,65246.0
2017-12-18 11:00:00,243.11,243.11,241.67,242.35,26982.0,214.357,214.357,213.0873,213.6869,26982.0
2017-12-18 11:10:00,242.34,242.34,241.5,241.93,38212.0,213.6781,213.6781,212.9374,213.3166,38212.0
2017-12-18 11:20:00,241.91,242.13,241.64,241.88,28862.0,213.2989,213.4929,213.0609,213.2725,28862.0
2017-12-18 11:30:00,241.94,242.65,241.81,242.35,24670.0,213.3254,213.9514,213.2108,213.6869,24670.0
2017-12-18 11:40:00,242.35,242.4,241.87,242.11,30650.0,213.6869,213.731,213.2637,213.4753,30650.0
2017-12-18 11:50:00,242.13,242.16,241.95,242.1,20310.0,213.4929,213.5194,213.3342,213.4665,20310.0
2017-12-18 12:00:00,242.13,242.27,241.97,242.18,22738.0,213.4929,213.6163,213.3518,213.537,22738.0
2017-12-18 12:10:00,242.16,242.18,242.01,242.01,26961.0,213.5194,213.537,213.3871,213.3871,26961.0
2017-12-18 12:20:00,242.04,242.07,241.79,241.84,16039.0,213.4135,213.44,213.1931,213.2372,16039.0
2017-12-18 12:30:00,241.83,241.86,241.64,241.78,31861.0,213.2284,213.2548,213.0609,213.1843,31861.0
2017-12-18 12:40:00,241.76,241.81,241.67,241.74,10300.0,213.1667,213.2108,213.0873,213.149,10300.0
2017-12-18 12:50:00,241.72,241.8,241.18,241.31,38728.0,213.1314,213.2019,212.6553,212.7699,38728.0
2017-12-18 13:00:00,241.29,241.4,241.23,241.39,14608.0,212.7523,212.8492,212.6993,212.8404,14608.0
2017-12-18 13:10:00,241.38,241.77,241.27,241.77,35559.0,212.8316,213.1755,212.7346,213.1755,35559.0
2017-12-18 13:20:00,241.72,241.81,241.63,241.69,12881.0,213.1314,213.2108,213.052,213.1049,12881.0
2017-12-18 13:30:00,241.7,242.41,241.63,241.74,35317.0,213.1138,213.7398,213.052,213.149,35317.0
2017-12-18 13:40:00,241.73,241.83,241.48,241.59,18585.0,213.1402,213.2284,212.9198,213.0168,18585.0
2017-12-18 13:50:00,241.62,241.63,241.29,241.41,13856.0,213.0432,213.052,212.7523,212.8581,13856.0
2017-12-18 14:00:00,241.45,241.73,241.37,241.55,16841.0,212.8933,213.1402,212.8228,212.9815,16841.0
2017-12-18 14:10:00,241.54,241.85,241.54,241.67,19253.0,212.9727,213.246,212.9727,213.0873,19253.0
2017-12-18 14:20:00,241.6,241.8,241.6,241.74,18579.0,213.0256,213.2019,213.0256,213.149,18579.0
2017-12-18 14:30:00,241.73,241.84,241.72,241.75,19205.0,213.1402,213.2372,213.1314,213.1578,19205.0
2017-12-18 14:40:00,241.79,241.87,241.6,241.75,20832.0,213.1931,213.2637,213.0256,213.1578,20832.0
2017-12-18 14:50:00,241.75,241.83,241.68,241.73,19436.0,213.1578,213.2284,213.0961,213.1402,19436.0
2017-12-18 15:00:00,241.73,241.87,241.71,241.76,30208.0,213.1402,213.2637,213.1226,213.1667,30208.0
2017-12-18 15:10:00,241.79,241.85,241.63,241.64,23377.0,213.1931,213.246,213.052,213.0609,23377.0
2017-12-18 15:20:00,241.65,241.85,241.47,241.48,36048.0,213.0697,213.246,212.911,212.9198,36048.0
2017-12-18 15:30:00,241.45,241.95,241.37,241.9,56855.0,212.8933,213.3342,212.8228,213.2901,56855.0
2017-12-18 15:40:00,241.91,242.15,241.87,242.01,57512.0,213.2989,213.5105,213.2637,213.3871,57512.0
2017-12-18 15:50:00,242.0,242.2,241.83,241.92,134994.0,213.3783,213.5546,213.2284,213.3077,134994.0
2017-12-19 09:30:00,242.11,242.49,240.35,241.34,130719.0,213.4753,213.8103,211.9234,212.7963,130719.0
2017-12-19 09:40:00,241.34,242.17,241.16,241.34,28327.0,212.7963,213.5282,212.6376,212.7963,28327.0
2017-12-19 09:50:00,241.44,241.8,241.09,241.8,37159.0,212.8845,213.2019,212.5759,213.2019,37159.0
2017-12-19 10:00:00,241.72,241.8,240.66,240.9,49759.0,213.1314,213.2019,212.1968,212.4084,49759.0
2017-12-19 10:10:00,240.87,241.48,240.83,241.09,21314.0,212.3819,212.9198,212.3467,212.5759,21314.0
2017-12-19 10:20:00,241.08,242.21,241.02,241.51,31917.0,212.5671,213.5634,212.5142,212.9462,31917.0
2017-12-19 10:30:00,241.52,241.85,241.45,241.69,18701.0,212.955,213.246,212.8933,213.1049,18701.0
2017-12-19 10:40:00,241.7,242.02,241.6,241.84,29746.0,213.1138,213.3959,213.0256,213.2372,29746.0
2017-12-19 10:50:00,241.9,242.38,241.9,242.16,22977.0,213.2901,213.7133,213.2901,213.5194,22977.0
2017-12-19 11:00:00,242.2,242.46,241.82,241.88,26213.0,213.5546,213.7839,213.2196,213.2725,26213.0
2017-12-19 11:10:00,241.83,242.2,241.73,242.05,23186.0,213.2284,213.5546,213.1402,213.4224,23186.0
2017-12-19 11:20:00,242.05,242.39,241.92,241.95,34203.0,213.4224,213.7222,213.3077,213.3342,34203.0
2017-12-19 11:30:00,241.91,242.23,241.89,242.11,17764.0,213.2989,213.5811,213.2813,213.4753,17764.0
2017-12-19 11:40:00,242.12,242.39,242.06,242.24,15466.0,213.4841,213.7222,213.4312,213.5899,15466.0
2017-12-19 11:50:00,242.23,242.46,242.05,242.09,14647.0,213.5811,213.7839,213.4224,213.4576,14647.0
2017-12-19 12:00:00,242.11,242.18,241.9,242.14,13055.0,213.4753,213.537,213.2901,213.5017,13055.0
2017-12-19 12:10:00,242.02,242.46,241.97,242.46,12280.0,213.3959,213.7839,213.3518,213.7839,12280.0
2017-12-19 12:20:00,242.45,242.49,242.26,242.37,9093.0,213.7751,213.8103,213.6075,213.7045,9093.0
2017-12-19 12:30:00,242.32,242.45,242.23,242.29,12987.0,213.6604,213.7751,213.5811,213.634,12987.0
2017-12-19 12:40:00,242.23,242.31,242.0,242.31,11769.0,213.5811,213.6516,213.3783,213.6516,11769.0
2017-12-19 12:50:00,242.32,242.76,242.24,242.57,20625.0,213.6604,214.0484,213.5899,213.8809,20625.0
2017-12-19 13:00:00,242.64,242.99,242.58,242.77,32790.0,213.9426,214.2512,213.8897,214.0572,32790.0
2017-12-19 13:10:00,242.82,242.89,242.6,242.82,14389.0,214.1013,214.163,213.9073,214.1013,14389.0
2017-12-19 13:20:00,242.9,242.96,242.64,242.81,13485.0,214.1718,214.2247,213.9426,214.0925,13485.0
2017-12-19 13:30:00,242.75,242.94,242.45,242.49,16943.0,214.0396,214.2071,213.7751,213.8103,16943.0
2017-12-19 13:40:00,242.45,242.58,242.43,242.53,24889.0,213.7751,213.8897,213.7574,213.8456,24889.0
2017-12-19 13:50:00,242.53,242.76,242.44,242.69,23219.0,213.8456,214.0484,213.7662,213.9867,23219.0
2017-12-19 14:00:00,242.69,243.17,242.69,243.13,26889.0,213.9867,214.4099,213.9867,214.3746,26889.0
2017-12-19 14:10:00,243.0,243.52,243.0,243.22,55601.0,214.26,214.7185,214.26,214.454,55601.0
2017-12-19 14:20:00,243.22,243.23,242.9,242.97,52723.0,214.454,214.4628,214.1718,214.2336,52723.0
2017-12-19 14:30:00,243.0,243.16,242.89,243.09,41244.0,214.26,214.4011,214.163,214.3394,41244.0
2017-12-19 14:40:00,243.08,243.42,242.93,243.14,38735.0,214.3305,214.6303,214.1983,214.3834,38735.0
2017-12-19 14:50:00,243.2,243.21,242.86,242.98,29487.0,214.4364,214.4452,214.1366,214.2424,29487.0
2017-12-19 15:00:00,242.98,243.03,242.8,242.84,27248.0,214.2424,214.2865,214.0837,214.1189,27248.0
2017-12-19 15:10:00,242.89,242.93,242.77,242.9,38022.0,214.163,214.1983,214.0572,214.1718,38022.0
2017-12-19 15:20:00,242.91,243.14,242.76,242.77,42292.0,214.1807,214.3834,214.0484,214.0572,42292.0
2017-12-19 15:30:00,242.88,242.88,242.45,242.77,80536.0,214.1542,214.1542,213.7751,214.0572,80536.0
2017-12-19 15:40:00,242.81,243.12,242.55,242.86,82758.0,214.0925,214.3658,213.8632,214.1366,82758.0
2017-12-19 15:50:00,242.88,242.95,242.32,242.46,232429.0,214.1542,214.2159,213.6604,213.7839,232429.0
2017-12-20 09:30:00,252.6,253.24,248.3,248.48,638422.0,222.7246,223.2889,218.9332,219.0919,638422.0
2017-12-20 09:40:00,248.43,251.36,247.57,250.74,598876.0,219.0478,221.6313,218.2895,221.0846,598876.0
2017-12-20 09:50:00,250.55,250.77,249.04,250.11,202848.0,220.9171,221.111,219.5856,220.5291,202848.0
2017-12-20 10:00:00,250.13,250.13,248.24,248.63,173734.0,220.5467,220.5467,218.8803,219.2241,173734.0
2017-12-20 10:10:00,248.66,249.49,248.05,249.41,119903.0,219.2506,219.9824,218.7127,219.9119,119903.0
2017-12-20 10:20:00,249.35,249.75,248.37,248.38,83427.0,219.859,220.2117,218.9949,219.0037,83427.0
2017-12-20 10:30:00,248.29,248.89,248.09,248.17,77471.0,218.9244,219.4534,218.748,218.8185,77471.0
2017-12-20 10:40:00,248.17,248.6,247.77,248.07,78034.0,218.8185,219.1977,218.4659,218.7304,78034.0
2017-12-20 10:50:00,248.06,248.06,246.6,247.0,121211.0,218.7216,218.7216,217.4342,217.7869,121211.0
2017-12-20 11:00:00,247.12,248.83,246.8,248.66,132663.0,217.8927,219.4005,217.6106,219.2506,132663.0
2017-12-20 11:10:00,248.77,248.82,247.25,247.26,100921.0,219.3476,219.3917,218.0074,218.0162,100921.0
2017-12-20 11:20:00,247.56,248.42,247.01,247.69,90578.0,218.2807,219.039,217.7957,218.3953,90578.0
2017-12-20 11:30:00,247.47,248.35,247.06,248.12,108428.0,218.2013,218.9773,217.8398,218.7745,108428.0
2017-12-20 11:40:00,247.95,249.6,247.71,249.14,92706.0,218.6246,220.0794,218.4129,219.6738,92706.0
2017-12-20 11:50:00,249.01,249.43,248.89,249.16,53490.0,219.5592,219.9295,219.4534,219.6915,53490.0
2017-12-20 12:00:00,249.19,249.83,248.99,249.39,70256.0,219.7179,220.2822,219.5416,219.8943,70256.0
2017-12-20 12:10:00,249.39,249.98,249.33,249.59,65252.0,219.8943,220.4145,219.8413,220.0706,65252.0
2017-12-20 12:20:00,249.57,249.57,248.96,249.29,62971.0,220.053,220.053,219.5151,219.8061,62971.0
2017-12-20 12:30:00,249.31,249.98,249.27,249.67,56205.0,219.8237,220.4145,219.7884,220.1411,56205.0
2017-12-20 12:40:00,249.66,250.58,249.66,250.42,79904.0,220.1323,220.9435,220.1323,220.8024,79904.0
2017-12-20 12:50:00,250.36,250.63,249.65,249.82,68080.0,220.7495,220.9876,220.1235,220.2734,68080.0
2017-12-20 13:00:00,249.77,250.75,249.68,250.61,57676.0,220.2293,221.0934,220.15,220.97,57676.0
2017-12-20 13:10:00,250.52,250.99,250.44,250.79,61638.0,220.8906,221.305,220.8201,221.1287,61638.0
2017-12-20 13:20:00,250.79,251.32,250.79,250.97,79255.0,221.1287,221.596,221.1287,221.2874,79255.0
2017-12-20 13:30:00,250.96,251.13,250.09,250.85,116848.0,221.2786,221.4285,220.5115,221.1816,116848.0
2017-12-20 13:40:00,250.85,251.37,250.53,250.79,68246.0,221.1816,221.6401,220.8994,221.1287,68246.0
2017-12-20 13:50:00,250.78,250.84,250.39,250.62,60622.0,221.1199,221.1728,220.776,220.9788,60622.0
2017-12-20 14:00:00,250.6,251.05,250.49,250.96,40975.0,220.9611,221.3579,220.8642,221.2786,40975.0
2017-12-20 14:10:00,251.01,251.01,250.45,250.78,60325.0,221.3227,221.3227,220.8289,221.1199,60325.0
2017-12-20 14:20:00,250.72,250.82,250.44,250.5,36438.0,221.067,221.1551,220.8201,220.873,36438.0
2017-12-20 14:30:00,250.56,250.68,250.42,250.62,50154.0,220.9259,221.0317,220.8024,220.9788,50154.0
2017-12-20 14:40:00,250.61,250.68,250.3,250.68,44996.0,220.97,221.0317,220.6966,221.0317,44996.0
2017-12-20 14:50:00,250.64,250.68,250.2,250.36,48160.0,220.9964,221.0317,220.6085,220.7495,48160.0
2017-12-20 15:00:00,250.38,250.61,250.3,250.44,54335.0,220.7672,220.97,220.6966,220.8201,54335.0
2017-12-20 15:10:00,250.43,250.82,250.32,250.76,66559.0,220.8112,221.1551,220.7143,221.1022,66559.0
2017-12-20 15:20:00,250.71,250.94,250.62,250.86,66168.0,221.0581,221.2609,220.9788,221.1904,66168.0
2017-12-20 15:30:00,250.86,250.99,250.26,250.68,107469.0,221.1904,221.305,220.6614,221.0317,107469.0
2017-12-20 15:40:00,250.68,251.0,250.43,250.77,154175.0,221.0317,221.3138,220.8112,221.111,154175.0
2017-12-20 15:50:00,250.74,251.18,250.55,251.07,283184.0,221.0846,221.4725,220.9171,221.3756,283184.0
2017-12-21 09:30:00,253.84,255.11,253.25,254.33,277589.0,223.8179,224.9377,223.2977,224.25,277589.0
2017-12-21 09:40:00,254.43,254.55,251.79,252.05,159704.0,224.3382,224.444,222.0104,222.2396,159704.0
2017-12-21 09:50:00,252.15,252.45,249.25,249.26,153448.0,222.3278,222.5923,219.7708,219.7796,153448.0
2017-12-21 10:00:00,249.46,250.93,249.1,249.74,107819.0,219.956,221.2521,219.6386,220.2029,107819.0
2017-12-21 10:10:00,249.8,250.6,248.76,250.26,110602.0,220.2558,220.9611,219.3388,220.6614,110602.0
2017-12-21 10:20:00,250.19,250.49,249.63,250.01,68502.0,220.5996,220.8642,220.1059,220.4409,68502.0
2017-12-21 10:30:00,250.1,250.35,249.71,249.91,54260.0,220.5203,220.7407,220.1764,220.3528,54260.0
2017-12-21 10:40:00,249.84,250.49,249.57,250.49,41466.0,220.291,220.8642,220.053,220.8642,41466.0
2017-12-21 10:50:00,250.45,250.49,249.11,250.0,54691.0,220.8289,220.8642,219.6474,220.4321,54691.0
2017-12-21 11:00:00,249.94,250.56,249.66,250.39,56404.0,220.3792,220.9259,220.1323,220.776,56404.0
2017-12-21 11:10:00,250.38,250.47,249.83,250.0,53942.0,220.7672,220.8465,220.2822,220.4321,53942.0
2017-12-21 11:20:00,250.0,250.01,249.45,249.86,68876.0,220.4321,220.4409,219.9472,220.3087,68876.0
2017-12-21 11:30:00,249.73,249.99,249.44,249.66,101535.0,220.194,220.4233,219.9383,220.1323,101535.0
2017-12-21 11:40:00,249.67,249.72,249.3,249.37,31849.0,220.1411,220.1852,219.8149,219.8766,31849.0
2017-12-21 11:50:00,249.32,249.6,249.02,249.56,74864.0,219.8325,220.0794,219.568,220.0441,74864.0
2017-12-21 12:00:00,249.65,250.03,249.33,249.95,50264.0,220.1235,220.4586,219.8413,220.388,50264.0
2017-12-21 12:10:00,249.99,250.08,249.1,249.25,56069.0,220.4233,220.5026,219.6386,219.7708,56069.0
2017-12-21 12:20:00,249.21,249.33,248.94,249.18,30094.0,219.7355,219.8413,219.4975,219.7091,30094.0
2017-12-21 12:30:00,249.18,249.29,248.9,249.09,34839.0,219.7091,219.8061,219.4622,219.6297,34839.0
2017-12-21 12:40:00,249.23,249.6,249.06,249.51,42484.0,219.7532,220.0794,219.6033,220.0001,42484.0
2017-12-21 12:50:00,249.56,250.35,249.56,249.93,51437.0,220.0441,220.7407,220.0441,220.3704,51437.0
2017-12-21 13:00:00,249.88,250.97,249.88,250.9,52474.0,220.3263,221.2874,220.3263,221.2257,52474.0
2017-12-21 13:10:00,250.8,251.89,250.76,251.5,71083.0,221.1375,222.0986,221.1022,221.7547,71083.0
2017-12-21 13:20:00,251.59,251.82,251.38,251.56,20189.0,221.8341,222.0369,221.6489,221.8076,20189.0
2017-12-21 13:30:00,251.58,251.59,251.1,251.47,19061.0,221.8252,221.8341,221.402,221.7282,19061.0
2017-12-21 13:40:00,251.47,251.6,250.8,250.86,20528.0,221.7282,221.8429,221.1375,221.1904,20528.0
2017-12-21 13:50:00,250.87,251.05,250.77,251.05,25851.0,221.1992,221.3579,221.111,221.3579,25851.0
2017-12-21 14:00:00,251.01,251.28,250.8,251.28,26274.0,221.3227,221.5607,221.1375,221.5607,26274.0
2017-12-21 14:10:00,251.35,251.51,251.0,251.14,38112.0,221.6224,221.7635,221.3138,221.4373,38112.0
2017-12-21 14:20:00,251.14,251.32,250.3,250.4,36475.0,221.4373,221.596,220.6966,220.7848,36475.0
2017-12-21 14:30:00,250.43,250.95,250.27,250.85,71140.0,220.8112,221.2697,220.6702,221.1816,71140.0
2017-12-21 14:40:00,250.86,250.94,250.23,250.56,46869.0,221.1904,221.2609,220.6349,220.9259,46869.0
2017-12-21 14:50:00,250.56,250.61,249.68,250.23,43754.0,220.9259,220.97,220.15,220.6349,43754.0
2017-12-21 15:00:00,250.18,250.75,250.09,250.66,30953.0,220.5908,221.0934,220.5115,221.014,30953.0
2017-12-21 15:10:00,250.62,251.01,250.42,250.66,48412.0,220.9788,221.3227,220.8024,221.014,48412.0
2017-12-21 15:20:00,250.58,251.22,250.56,251.06,32249.0,220.9435,221.5078,220.9259,221.3667,32249.0
2017-12-21 15:30:00,251.06,251.2,250.54,250.54,45698.0,221.3667,221.4902,220.9082,220.9082,45698.0
2017-12-21 15:40:00,250.55,250.7,250.25,250.34,65068.0,220.9171,221.0493,220.6525,220.7319,65068.0
2017-12-21 15:50:00,250.32,250.35,249.63,250.15,171820.0,220.7143,220.7407,220.1059,220.5644,171820.0
2017-12-22 09:30:00,250.56,251.08,250.2,250.53,40684.0,220.9259,221.3844,220.6085,220.8994,40684.0
2017-12-22 09:40:00,250.64,250.73,249.4,249.47,29177.0,220.9964,221.0758,219.9031,219.9648,29177.0
2017-12-22 09:50:00,249.47,249.97,249.4,249.59,38747.0,219.9648,220.4057,219.9031,220.0706,38747.0
2017-12-22 10:00:00,249.85,251.3,249.77,251.26,71181.0,220.2998,221.5784,220.2293,221.5431,71181.0
2017-12-22 10:10:00,251.26,251.55,250.45,250.53,35690.0,221.5431,221.7988,220.8289,220.8994,35690.0
2017-12-22 10:20:00,250.53,251.45,250.52,251.36,27831.0,220.8994,221.7106,220.8906,221.6313,27831.0
2017-12-22 10:30:00,251.36,251.43,250.98,250.98,25383.0,221.6313,221.693,221.2962,221.2962,25383.0
2017-12-22 10:40:00,250.94,250.94,250.48,250.58,24719.0,221.2609,221.2609,220.8553,220.9435,24719.0
2017-12-22 10:50:00,250.58,250.81,250.2,250.37,20492.0,220.9435,221.1463,220.6085,220.7583,20492.0
2017-12-22 11:00:00,250.33,250.85,250.29,250.4,22871.0,220.7231,221.1816,220.6878,220.7848,22871.0
2017-12-22 11:10:00,250.45,250.61,250.12,250.18,18257.0,220.8289,220.97,220.5379,220.5908,18257.0
2017-12-22 11:20:00,250.16,250.5,250.16,250.26,13161.0,220.5732,220.873,220.5732,220.6614,13161.0
2017-12-22 11:30:00,250.24,250.29,249.5,250.02,22196.0,220.6437,220.6878,219.9912,220.4497,22196.0
2017-12-22 11:40:00,250.05,250.4,249.95,250.08,14842.0,220.4762,220.7848,220.388,220.5026,14842.0
2017-12-22 11:50:00,250.0,250.37,249.94,249.94,10428.0,220.4321,220.7583,220.3792,220.3792,10428.0
2017-12-22 12:00:00,250.01,250.2,249.81,249.92,23610.0,220.4409,220.6085,220.2646,220.3616,23610.0
2017-12-22 12:10:00,249.94,250.49,249.9,250.31,12240.0,220.3792,220.8642,220.3439,220.7054,12240.0
2017-12-22 12:20:00,250.31,250.36,250.05,250.36,12994.0,220.7054,220.7495,220.4762,220.7495,12994.0
2017-12-22 12:30:00,250.27,250.34,250.06,250.18,10861.0,220.6702,220.7319,220.485,220.5908,10861.0
2017-12-22 12:40:00,250.05,250.05,249.52,249.55,14118.0,220.4762,220.4762,220.0089,220.0353,14118.0
2017-12-22 12:50:00,249.57,249.61,249.47,249.54,9430.0,220.053,220.0882,219.9648,220.0265,9430.0
2017-12-22 13:00:00,249.5,249.71,249.49,249.69,12040.0,219.9912,220.1764,219.9824,220.1588,12040.0
2017-12-22 13:10:00,249.63,250.09,249.55,249.78,23332.0,220.1059,220.5115,220.0353,220.2381,23332.0
2017-12-22 13:20:00,249.91,250.01,249.77,249.83,8816.0,220.3528,220.4409,220.2293,220.2822,8816.0
2017-12-22 13:30:00,249.79,250.45,249.79,250.4,23652.0,220.2469,220.8289,220.2469,220.7848,23652.0
2017-12-22 13:40:00,250.37,250.43,249.17,249.17,41808.0,220.7583,220.8112,219.7003,219.7003,41808.0
2017-12-22 13:50:00,249.28,249.79,249.17,249.6,20638.0,219.7973,220.2469,219.7003,220.0794,20638.0
2017-12-22 14:00:00,249.64,249.87,249.43,249.64,29633.0,220.1147,220.3175,219.9295,220.1147,29633.0
2017-12-22 14:10:00,249.65,250.11,249.59,249.95,40286.0,220.1235,220.5291,220.0706,220.388,40286.0
2017-12-22 14:20:00,249.95,250.04,249.52,249.71,16292.0,220.388,220.4674,220.0089,220.1764,16292.0
2017-12-22 14:30:00,249.79,249.92,249.65,249.78,12336.0,220.2469,220.3616,220.1235,220.2381,12336.0
2017-12-22 14:40:00,249.82,249.98,249.76,249.96,14004.0,220.2734,220.4145,220.2205,220.3968,14004.0
2017-12-22 14:50:00,249.9,250.01,249.8,249.97,23724.0,220.3439,220.4409,220.2558,220.4057,23724.0
2017-12-22 15:00:00,249.93,249.97,249.63,249.92,16242.0,220.3704,220.4057,220.1059,220.3616,16242.0
2017-12-22 15:10:00,249.94,250.17,249.94,250.04,15078.0,220.3792,220.582,220.3792,220.4674,15078.0
2017-12-22 15:20:00,250.04,250.04,249.67,249.8,19651.0,220.4674,220.4674,220.1411,220.2558,19651.0
2017-12-22 15:30:00,249.8,249.85,249.63,249.85,26834.0,220.2558,220.2998,220.1059,220.2998,26834.0
2017-12-22 15:40:00,249.84,250.22,249.81,250.18,48457.0,220.291,220.6261,220.2646,220.5908,48457.0
2017-12-22 15:50:00,250.12,250.21,249.93,250.03,62755.0,220.5379,220.6173,220.3704,220.4586,62755.0
2017-12-26 09:30:00,250.4,250.76,249.84,250.29,28605.0,220.7848,221.1022,220.291,220.6878,28605.0
2017-12-26 09:40:00,250.41,251.25,250.25,251.0,24719.0,220.7936,221.5343,220.6525,221.3138,24719.0
2017-12-26 09:50:00,251.01,251.12,250.9,251.0,10133.0,221.3227,221.4196,221.2257,221.3138,10133.0
2017-12-26 10:00:00,250.95,251.09,250.59,250.82,21799.0,221.2697,221.3932,220.9523,221.1551,21799.0
2017-12-26 10:10:00,250.72,250.72,249.97,250.29,35103.0,221.067,221.067,220.4057,220.6878,35103.0
2017-12-26 10:20:00,250.26,250.55,250.11,250.18,13690.0,220.6614,220.9171,220.5291,220.5908,13690.0
2017-12-26 10:30:00,250.24,250.24,249.74,250.02,32691.0,220.6437,220.6437,220.2029,220.4497,32691.0
2017-12-26 10:40:00,250.1,250.44,250.09,250.29,24556.0,220.5203,220.8201,220.5115,220.6878,24556.0
2017-12-26 10:50:00,250.25,250.4,250.04,250.1,12076.0,220.6525,220.7848,220.4674,220.5203,12076.0
2017-12-26 11:00:00,250.09,250.29,250.02,250.26,17760.0,220.5115,220.6878,220.4497,220.6614,17760.0
2017-12-26 11:10:00,250.12,250.55,250.12,250.5,5419.0,220.5379,220.9171,220.5379,220.873,5419.0
2017-12-26 11:20:00,250.44,250.49,250.27,250.28,20316.0,220.8201,220.8642,220.6702,220.679,20316.0
2017-12-26 11:30:00,250.34,250.35,250.17,250.22,4516.0,220.7319,220.7407,220.582,220.6261,4516.0
2017-12-26 11:40:00,250.16,250.16,249.8,249.85,21331.0,220.5732,220.5732,220.2558,220.2998,21331.0
2017-12-26 11:50:00,249.87,250.04,249.85,249.89,9711.0,220.3175,220.4674,220.2998,220.3351,9711.0
2017-12-26 12:00:00,250.12,250.31,250.0,250.27,16742.0,220.5379,220.7054,220.4321,220.6702,16742.0
2017-12-26 12:10:00,250.35,250.47,250.13,250.13,6085.0,220.7407,220.8465,220.5467,220.5467,6085.0
2017-12-26 12:20:00,250.32,250.32,250.04,250.07,3410.0,220.7143,220.7143,220.4674,220.4938,3410.0
2017-12-26 12:30:00,250.05,250.25,249.82,250.23,17043.0,220.4762,220.6525,220.2734,220.6349,17043.0
2017-12-26 12:40:00,250.25,250.48,249.95,249.95,22264.0,220.6525,220.8553,220.388,220.388,22264.0
2017-12-26 12:50:00,249.99,250.15,249.73,250.07,6305.0,220.4233,220.5644,220.194,220.4938,6305.0
2017-12-26 13:00:00,250.0,250.31,249.97,250.22,5466.0,220.4321,220.7054,220.4057,220.6261,5466.0
2017-12-26 13:10:00,250.24,250.28,249.76,249.91,16386.0,220.6437,220.679,220.2205,220.3528,16386.0
2017-12-26 13:20:00,249.76,250.06,249.76,249.96,6546.0,220.2205,220.485,220.2205,220.3968,6546.0
2017-12-26 13:30:00,249.83,249.95,249.51,249.52,13940.0,220.2822,220.388,220.0001,220.0089,13940.0
2017-12-26 13:40:00,249.52,249.8,249.48,249.71,7054.0,220.0089,220.2558,219.9736,220.1764,7054.0
2017-12-26 13:50:00,249.6,249.76,249.5,249.5,4406.0,220.0794,220.2205,219.9912,219.9912,4406.0
2017-12-26 14:00:00,249.45,249.52,249.21,249.39,16104.0,219.9472,220.0089,219.7355,219.8943,16104.0
2017-12-26 14:10:00,249.36,249.53,249.26,249.5,5500.0,219.8678,220.0177,219.7796,219.9912,5500.0
2017-12-26 14:20:00,249.55,249.58,249.27,249.45,5754.0,220.0353,220.0618,219.7884,219.9472,5754.0
2017-12-26 14:30:00,249.41,249.69,249.41,249.45,6572.0,219.9119,220.1588,219.9119,219.9472,6572.0
2017-12-26 14:40:00,249.49,249.65,249.4,249.55,8107.0,219.9824,220.1235,219.9031,220.0353,8107.0
2017-12-26 14:50:00,249.55,249.81,249.48,249.75,8926.0,220.0353,220.2646,219.9736,220.2117,8926.0
2017-12-26 15:00:00,249.8,249.95,249.77,249.82,20201.0,220.2558,220.388,220.2293,220.2734,20201.0
2017-12-26 15:10:00,249.82,249.82,249.69,249.69,5291.0,220.2734,220.2734,220.1588,220.1588,5291.0
2017-12-26 15:20:00,249.72,249.86,249.55,249.65,10003.0,220.1852,220.3087,220.0353,220.1235,10003.0
2017-12-26 15:30:00,249.7,249.85,249.63,249.8,13549.0,220.1676,220.2998,220.1059,220.2558,13549.0
2017-12-26 15:40:00,249.78,249.86,249.58,249.82,11460.0,220.2381,220.3087,220.0618,220.2734,11460.0
2017-12-26 15:50:00,249.84,249.92,249.53,249.65,28607.0,220.291,220.3616,220.0177,220.1235,28607.0
2017-12-27 09:30:00,250.26,250.35,249.48,249.61,34889.0,220.6614,220.7407,219.9736,220.0882,34889.0
2017-12-27 09:40:00,249.78,249.78,249.0,249.42,16345.0,220.2381,220.2381,219.5504,219.9207,16345.0
2017-12-27 09:50:00,249.44,249.76,249.19,249.35,22585.0,219.9383,220.2205,219.7179,219.859,22585.0
2017-12-27 10:00:00,249.56,249.85,249.29,249.85,19653.0,220.0441,220.2998,219.8061,220.2998,19653.0
2017-12-27 10:10:00,249.84,249.84,249.37,249.51,12630.0,220.291,220.291,219.8766,220.0001,12630.0
2017-12-27 10:20:00,249.62,249.7,249.33,249.35,11022.0,220.097,220.1676,219.8413,219.859,11022.0
2017-12-27 10:30:00,249.31,249.8,249.24,249.48,10451.0,219.8237,220.2558,219.762,219.9736,10451.0
2017-12-27 10:40:00,249.52,249.52,249.02,249.17,16505.0,220.0089,220.0089,219.568,219.7003,16505.0
2017-12-27 10:50:00,249.14,249.63,249.13,249.47,28855.0,219.6738,220.1059,219.665,219.9648,28855.0
2017-12-27 11:00:00,249.63,249.79,249.53,249.7,19085.0,220.1059,220.2469,220.0177,220.1676,19085.0
2017-12-27 11:10:00,249.69,250.1,249.64,250.07,15925.0,220.1588,220.5203,220.1147,220.4938,15925.0
2017-12-27 11:20:00,250.09,250.3,249.95,250.14,21413.0,220.5115,220.6966,220.388,220.5555,21413.0
2017-12-27 11:30:00,250.14,250.14,249.76,249.76,10871.0,220.5555,220.5555,220.2205,220.2205,10871.0
2017-12-27 11:40:00,249.76,249.84,249.48,249.48,5025.0,220.2205,220.291,219.9736,219.9736,5025.0
2017-12-27 11:50:00,249.51,249.64,249.39,249.39,7666.0,220.0001,220.1147,219.8943,219.8943,7666.0
2017-12-27 12:00:00,249.41,249.43,249.2,249.27,4780.0,219.9119,219.9295,219.7267,219.7884,4780.0
2017-12-27 12:10:00,249.26,249.43,249.13,249.33,7197.0,219.7796,219.9295,219.665,219.8413,7197.0
2017-12-27 12:20:00,249.31,249.43,249.05,249.09,5320.0,219.8237,219.9295,219.5945,219.6297,5320.0
2017-12-27 12:30:00,249.04,249.1,248.87,248.87,19597.0,219.5856,219.6386,219.4358,219.4358,19597.0
2017-12-27 12:40:00,248.87,249.13,248.81,249.01,5490.0,219.4358,219.665,219.3828,219.5592,5490.0
2017-12-27 12:50:00,249.04,249.77,249.03,249.76,26646.0,219.5856,220.2293,219.5768,220.2205,26646.0
2017-12-27 13:00:00,249.75,249.78,249.5,249.71,6586.0,220.2117,220.2381,219.9912,220.1764,6586.0
2017-12-27 13:10:00,249.7,249.9,249.53,249.58,10800.0,220.1676,220.3439,220.0177,220.0618,10800.0
2017-12-27 13:20:00,249.55,249.95,249.54,249.78,11675.0,220.0353,220.388,220.0265,220.2381,11675.0
2017-12-27 13:30:00,249.82,250.13,249.61,249.79,14689.0,220.2734,220.5467,220.0882,220.2469,14689.0
2017-12-27 13:40:00,249.97,250.05,249.6,249.6,4330.0,220.4057,220.4762,220.0794,220.0794,4330.0
2017-12-27 13:50:00,249.59,250.08,249.56,249.84,9416.0,220.0706,220.5026,220.0441,220.291,9416.0
2017-12-27 14:00:00,249.92,250.11,249.91,250.09,7000.0,220.3616,220.5291,220.3528,220.5115,7000.0
2017-12-27 14:10:00,250.09,250.09,249.75,249.86,8256.0,220.5115,220.5115,220.2117,220.3087,8256.0
2017-12-27 14:20:00,249.84,250.0,249.71,249.9,6799.0,220.291,220.4321,220.1764,220.3439,6799.0
2017-12-27 14:30:00,249.88,249.97,249.23,249.34,10570.0,220.3263,220.4057,219.7532,219.8502,10570.0
2017-12-27 14:40:00,249.4,249.67,249.3,249.59,13548.0,219.9031,220.1411,219.8149,220.0706,13548.0
2017-12-27 14:50:00,249.63,249.81,249.56,249.81,8888.0,220.1059,220.2646,220.0441,220.2646,8888.0
2017-12-27 15:00:00,249.88,249.88,249.68,249.74,7469.0,220.3263,220.3263,220.15,220.2029,7469.0
2017-12-27 15:10:00,249.75,249.9,249.7,249.77,11101.0,220.2117,220.3439,220.1676,220.2293,11101.0
2017-12-27 15:20:00,249.74,249.86,249.58,249.58,10268.0,220.2029,220.3087,220.0618,220.0618,10268.0
2017-12-27 15:30:00,249.66,249.88,249.63,249.76,13647.0,220.1323,220.3263,220.1059,220.2205,13647.0
2017-12-27 15:40:00,249.73,249.76,249.65,249.76,15774.0,220.194,220.2205,220.1235,220.2205,15774.0
2017-12-27 15:50:00,249.78,250.14,249.78,250.02,54777.0,220.2381,220.5555,220.2381,220.4497,54777.0
2017-12-28 09:30:00,250.0,250.62,249.15,249.54,37794.0,220.4321,220.9788,219.6826,220.0265,37794.0
2017-12-28 09:40:00,249.5,249.74,248.07,248.19,39374.0,219.9912,220.2029,218.7304,218.8362,39374.0
2017-12-28 09:50:00,248.19,248.4,247.27,248.11,41499.0,218.8362,219.0213,218.025,218.7656,41499.0
2017-12-28 10:00:00,248.26,248.84,248.03,248.81,20383.0,218.8979,219.4093,218.6951,219.3828,20383.0
2017-12-28 10:10:00,248.82,248.83,247.91,247.97,21117.0,219.3917,219.4005,218.5893,218.6422,21117.0
2017-12-28 10:20:00,247.93,248.39,247.75,248.28,15191.0,218.6069,219.0125,218.4482,218.9155,15191.0
2017-12-28 10:30:00,248.22,248.28,247.86,248.25,15881.0,218.8626,218.9155,218.5452,218.8891,15881.0
2017-12-28 10:40:00,248.33,248.86,248.18,248.44,26400.0,218.9596,219.4269,218.8274,219.0566,26400.0
2017-12-28 10:50:00,248.56,248.58,248.06,248.32,20746.0,219.1624,219.1801,218.7216,218.9508,20746.0
2017-12-28 11:00:00,248.42,248.7,248.13,248.38,12497.0,219.039,219.2859,218.7833,219.0037,12497.0
2017-12-28 11:10:00,248.5,248.55,248.24,248.41,7445.0,219.1095,219.1536,218.8803,219.0302,7445.0
2017-12-28 11:20:00,248.43,248.62,248.19,248.27,5851.0,219.0478,219.2153,218.8362,218.9067,5851.0
2017-12-28 11:30:00,248.33,248.43,248.22,248.24,7757.0,218.9596,219.0478,218.8626,218.8803,7757.0
2017-12-28 11:40:00,248.3,248.47,248.23,248.47,4318.0,218.9332,219.0831,218.8714,219.0831,4318.0
2017-12-28 11:50:00,248.48,248.57,248.33,248.42,5400.0,219.0919,219.1712,218.9596,219.039,5400.0
2017-12-28 12:00:00,248.34,248.41,248.26,248.39,3811.0,218.9684,219.0302,218.8979,219.0125,3811.0
2017-12-28 12:10:00,248.32,248.4,248.27,248.32,5028.0,218.9508,219.0213,218.9067,218.9508,5028.0
2017-12-28 12:20:00,248.32,248.34,248.07,248.07,7485.0,218.9508,218.9684,218.7304,218.7304,7485.0
2017-12-28 12:30:00,248.15,248.52,248.06,248.43,14966.0,218.8009,219.1271,218.7216,219.0478,14966.0
2017-12-28 12:40:00,248.47,248.53,248.26,248.36,6556.0,219.0831,219.136,218.8979,218.9861,6556.0
2017-12-28 12:50:00,248.3,248.47,248.0,248.46,21646.0,218.9332,219.0831,218.6686,219.0742,21646.0
2017-12-28 13:00:00,248.38,248.5,248.35,248.39,5044.0,219.0037,219.1095,218.9773,219.0125,5044.0
2017-12-28 13:10:00,248.39,248.45,248.29,248.42,5650.0,219.0125,219.0654,218.9244,219.039,5650.0
2017-12-28 13:20:00,248.43,248.43,248.29,248.35,6304.0,219.0478,219.0478,218.9244,218.9773,6304.0
2017-12-28 13:30:00,248.34,248.5,248.34,248.37,6792.0,218.9684,219.1095,218.9684,218.9949,6792.0
2017-12-28 13:40:00,248.38,248.55,248.33,248.5,12301.0,219.0037,219.1536,218.9596,219.1095,12301.0
2017-12-28 13:50:00,248.52,248.52,248.02,248.3,11175.0,219.1271,219.1271,218.6863,218.9332,11175.0
2017-12-28 14:00:00,248.33,248.51,248.29,248.38,12080.0,218.9596,219.1183,218.9244,219.0037,12080.0
2017-12-28 14:10:00,248.38,248.5,248.31,248.49,9629.0,219.0037,219.1095,218.942,219.1007,9629.0
2017-12-28 14:20:00,248.5,248.53,248.37,248.37,7069.0,219.1095,219.136,218.9949,218.9949,7069.0
2017-12-28 14:30:00,248.4,248.5,248.24,248.32,9901.0,219.0213,219.1095,218.8803,218.9508,9901.0
2017-12-28 14:40:00,248.37,248.47,248.31,248.39,7013.0,218.9949,219.0831,218.942,219.0125,7013.0
2017-12-28 14:50:00,248.41,248.46,248.25,248.29,7039.0,219.0302,219.0742,218.8891,218.9244,7039.0
2017-12-28 15:00:00,248.24,248.41,248.24,248.29,14923.0,218.8803,219.0302,218.8803,218.9244,14923.0
2017-12-28 15:10:00,248.27,248.27,248.06,248.08,17982.0,218.9067,218.9067,218.7216,218.7392,17982.0
2017-12-28 15:20:00,248.08,248.25,247.92,248.11,18317.0,218.7392,218.8891,218.5981,218.7656,18317.0
2017-12-28 15:30:00,248.12,248.14,248.01,248.1,21782.0,218.7745,218.7921,218.6775,218.7568,21782.0
2017-12-28 15:40:00,248.09,248.17,248.02,248.17,19465.0,218.748,218.8185,218.6863,218.8185,19465.0
2017-12-28 15:50:00,248.15,248.56,248.15,248.32,66569.0,218.8009,219.1624,218.8009,218.9508,66569.0
2017-12-29 09:30:00,249.0,249.34,248.58,248.71,38957.0,219.5504,219.8502,219.1801,219.2947,38957.0
2017-12-29 09:40:00,248.74,249.74,248.71,249.44,39134.0,219.3211,220.2029,219.2947,219.9383,39134.0
2017-12-29 09:50:00,249.63,249.78,248.95,249.03,24329.0,220.1059,220.2381,219.5063,219.5768,24329.0
2017-12-29 10:00:00,249.1,249.67,248.96,249.55,21047.0,219.6386,220.1411,219.5151,220.0353,21047.0
2017-12-29 10:10:00,249.6,250.46,249.49,250.4,23073.0,220.0794,220.8377,219.9824,220.7848,23073.0
2017-12-29 10:20:00,250.38,250.7,250.2,250.53,26609.0,220.7672,221.0493,220.6085,220.8994,26609.0
2017-12-29 10:30:00,250.47,250.56,250.14,250.21,25405.0,220.8465,220.9259,220.5555,220.6173,25405.0
2017-12-29 10:40:00,250.26,250.57,250.23,250.27,22167.0,220.6614,220.9347,220.6349,220.6702,22167.0
2017-12-29 10:50:00,250.31,250.39,249.92,250.15,46345.0,220.7054,220.776,220.3616,220.5644,46345.0
2017-12-29 11:00:00,250.18,250.18,249.82,249.87,8213.0,220.5908,220.5908,220.2734,220.3175,8213.0
2017-12-29 11:10:00,249.91,250.05,249.74,249.82,10848.0,220.3528,220.4762,220.2029,220.2734,10848.0
2017-12-29 11:20:00,249.76,249.83,249.59,249.73,9761.0,220.2205,220.2822,220.0706,220.194,9761.0
2017-12-29 11:30:00,249.7,249.93,249.6,249.86,13870.0,220.1676,220.3704,220.0794,220.3087,13870.0
2017-12-29 11:40:00,249.86,250.26,249.86,250.13,14081.0,220.3087,220.6614,220.3087,220.5467,14081.0
2017-12-29 11:50:00,250.16,250.22,250.04,250.12,3651.0,220.5732,220.6261,220.4674,220.5379,3651.0
2017-12-29 12:00:00,250.12,250.35,250.06,250.06,6089.0,220.5379,220.7407,220.485,220.485,6089.0
2017-12-29 12:10:00,250.09,250.23,249.89,249.94,6100.0,220.5115,220.6349,220.3351,220.3792,6100.0
2017-12-29 12:20:00,249.96,250.1,249.84,249.84,8945.0,220.3968,220.5203,220.291,220.291,8945.0
2017-12-29 12:30:00,249.81,250.0,249.81,249.87,7010.0,220.2646,220.4321,220.2646,220.3175,7010.0
2017-12-29 12:40:00,249.83,250.14,249.83,250.07,9874.0,220.2822,220.5555,220.2822,220.4938,9874.0
2017-12-29 12:50:00,250.08,250.1,249.8,249.85,8943.0,220.5026,220.5203,220.2558,220.2998,8943.0
2017-12-29 13:00:00,249.8,249.94,249.8,249.9,3501.0,220.2558,220.3792,220.2558,220.3439,3501.0
2017-12-29 13:10:00,249.93,250.02,249.81,250.02,6932.0,220.3704,220.4497,220.2646,220.4497,6932.0
2017-12-29 13:20:00,250.0,250.25,249.96,250.18,6394.0,220.4321,220.6525,220.3968,220.5908,6394.0
2017-12-29 13:30:00,250.14,250.21,249.93,250.1,9627.0,220.5555,220.6173,220.3704,220.5203,9627.0
2017-12-29 13:40:00,250.07,250.24,250.07,250.22,6261.0,220.4938,220.6437,220.4938,220.6261,6261.0
2017-12-29 13:50:00,250.24,250.24,249.81,249.96,8446.0,220.6437,220.6437,220.2646,220.3968,8446.0
2017-12-29 14:00:00,249.92,250.0,249.87,250.0,6672.0,220.3616,220.4321,220.3175,220.4321,6672.0
2017-12-29 14:10:00,249.94,249.94,249.84,249.9,13830.0,220.3792,220.3792,220.291,220.3439,13830.0
2017-12-29 14:20:00,249.9,249.94,249.8,249.82,10317.0,220.3439,220.3792,220.2558,220.2734,10317.0
2017-12-29 14:30:00,249.81,249.82,249.56,249.64,14070.0,220.2646,220.2734,220.0441,220.1147,14070.0
2017-12-29 14:40:00,249.63,249.73,249.59,249.65,18322.0,220.1059,220.194,220.0706,220.1235,18322.0
2017-12-29 14:50:00,249.62,249.68,249.51,249.68,10276.0,220.097,220.15,220.0001,220.15,10276.0
2017-12-29 15:00:00,249.56,249.74,249.54,249.64,6926.0,220.0441,220.2029,220.0265,220.1147,6926.0
2017-12-29 15:10:00,249.67,249.85,249.66,249.76,11816.0,220.1411,220.2998,220.1323,220.2205,11816.0
2017-12-29 15:20:00,249.73,250.18,249.72,250.1,9470.0,220.194,220.5908,220.1852,220.5203,9470.0
2017-12-29 15:30:00,250.07,250.17,249.83,249.83,23463.0,220.4938,220.582,220.2822,220.2822,23463.0
2017-12-29 15:40:00,249.86,250.03,249.64,250.0,42885.0,220.3087,220.4586,220.1147,220.4321,42885.0
2017-12-29 15:50:00,249.99,250.12,249.46,249.55,180827.0,220.4233,220.5379,219.956,220.0353,180827.0
2018-01-02 09:30:00,250.83,254.35,250.0,254.0,141121.0,221.1639,224.2676,220.4321,223.959,141121.0
2018-01-02 09:40:00,253.96,254.21,252.77,252.97,45192.0,223.9238,224.1442,222.8745,223.0508,45192.0
2018-01-02 09:50:00,252.91,253.45,252.6,253.33,42688.0,222.9979,223.4741,222.7246,223.3683,42688.0
2018-01-02 10:00:00,253.33,255.61,253.25,255.49,93793.0,223.3683,225.3786,223.2977,225.2728,93793.0
2018-01-02 10:10:00,255.42,255.54,254.19,254.23,47703.0,225.2111,225.3169,224.1265,224.1618,47703.0
2018-01-02 10:20:00,254.06,254.49,253.66,254.07,32676.0,224.0119,224.3911,223.6592,224.0207,32676.0
2018-01-02 10:30:00,254.23,254.27,253.4,253.9,47242.0,224.1618,224.1971,223.43,223.8708,47242.0
2018-01-02 10:40:00,253.79,254.92,253.64,254.35,54273.0,223.7739,224.7702,223.6416,224.2676,54273.0
2018-01-02 10:50:00,254.32,254.64,253.98,254.34,64141.0,224.2412,224.5233,223.9414,224.2588,64141.0
2018-01-02 11:00:00,254.24,254.78,253.97,254.12,64578.0,224.1706,224.6468,223.9326,224.0648,64578.0
2018-01-02 11:10:00,254.26,255.38,254.09,254.8,51503.0,224.1883,225.1758,224.0384,224.6644,51503.0
2018-01-02 11:20:00,254.96,255.34,254.32,255.34,37160.0,224.8055,225.1405,224.2412,225.1405,37160.0
2018-01-02 11:30:00,255.12,255.22,254.58,255.01,32561.0,224.9466,225.0347,224.4704,224.8496,32561.0
2018-01-02 11:40:00,255.0,255.31,254.68,254.72,35600.0,224.8407,225.1141,224.5586,224.5939,35600.0
2018-01-02 11:50:00,254.82,255.45,254.79,255.26,14823.0,224.682,225.2375,224.6556,225.07,14823.0
2018-01-02 12:00:00,255.32,255.45,255.14,255.15,15984.0,225.1229,225.2375,224.9642,224.973,15984.0
2018-01-02 12:10:00,255.13,255.72,255.08,255.69,43035.0,224.9554,225.4756,224.9113,225.4491,43035.0
2018-01-02 12:20:00,255.69,255.95,255.36,255.68,24939.0,225.4491,225.6784,225.1582,225.4403,24939.0
2018-01-02 12:30:00,255.63,255.88,255.41,255.81,34736.0,225.3962,225.6167,225.2023,225.5549,34736.0
2018-01-02 12:40:00,255.64,255.85,255.35,255.85,33263.0,225.4051,225.5902,225.1494,225.5902,33263.0
2018-01-02 12:50:00,255.85,256.26,255.6,256.1,42060.0,225.5902,225.9517,225.3698,225.8106,42060.0
2018-01-02 13:00:00,256.09,256.9,254.95,256.1,115709.0,225.8018,226.516,224.7967,225.8106,115709.0
2018-01-02 13:10:00,256.09,256.25,255.73,256.17,20061.0,225.8018,225.9429,225.4844,225.8724,20061.0
2018-01-02 13:20:00,255.99,256.27,255.72,256.08,58439.0,225.7137,225.9605,225.4756,225.793,58439.0
2018-01-02 13:30:00,256.05,256.53,255.91,256.34,35451.0,225.7666,226.1898,225.6431,226.0223,35451.0
2018-01-02 13:40:00,256.34,256.61,256.26,256.41,16591.0,226.0223,226.2603,225.9517,226.084,16591.0
2018-01-02 13:50:00,256.42,256.47,256.09,256.44,25773.0,226.0928,226.1369,225.8018,226.1104,25773.0
2018-01-02 14:00:00,256.45,256.84,256.41,256.61,48833.0,226.1193,226.4631,226.084,226.2603,48833.0
2018-01-02 14:10:00,256.65,256.98,256.58,256.86,26758.0,226.2956,226.5866,226.2339,226.4808,26758.0
2018-01-02 14:20:00,256.83,257.0,256.73,256.95,20653.0,226.4543,226.6042,226.3661,226.5601,20653.0
2018-01-02 14:30:00,256.99,257.0,256.4,256.49,31115.0,226.5954,226.6042,226.0752,226.1545,31115.0
2018-01-02 14:40:00,256.53,256.67,256.39,256.56,23789.0,226.1898,226.3132,226.0664,226.2162,23789.0
2018-01-02 14:50:00,256.5,256.51,256.13,256.32,22356.0,226.1633,226.1722,225.8371,226.0046,22356.0
2018-01-02 15:00:00,256.34,256.34,256.17,256.31,20481.0,226.0223,226.0223,225.8724,225.9958,20481.0
2018-01-02 15:10:00,256.34,256.54,256.22,256.45,33778.0,226.0223,226.1986,225.9165,226.1193,33778.0
2018-01-02 15:20:00,256.45,256.58,256.08,256.25,41320.0,226.1193,226.2339,225.793,225.9429,41320.0
2018-01-02 15:30:00,256.26,256.71,256.2,256.52,49660.0,225.9517,226.3485,225.8988,226.181,49660.0
2018-01-02 15:40:00,256.53,257.22,256.51,257.13,74051.0,226.1898,226.7982,226.1722,226.7188,74051.0
2018-01-02 15:50:00,257.14,257.55,256.99,257.51,114730.0,226.7276,227.0892,226.5954,227.0539,114730.0
2018-01-03 09:30:00,257.26,257.47,256.0,257.04,63315.0,226.8335,227.0186,225.7225,226.6395,63315.0
2018-01-03 09:40:00,257.29,257.38,256.31,256.74,56062.0,226.8599,226.9393,225.9958,226.375,56062.0
2018-01-03 09:50:00,256.74,257.22,256.07,256.63,112236.0,226.375,226.7982,225.7842,226.278,112236.0
2018-01-03 10:00:00,256.66,257.79,256.66,257.45,74992.0,226.3044,227.3008,226.3044,227.001,74992.0
2018-01-03 10:10:00,257.45,258.1,257.37,257.96,26408.0,227.001,227.5741,226.9304,227.4507,26408.0
2018-01-03 10:20:00,258.1,258.4,258.03,258.08,25849.0,227.5741,227.8386,227.5124,227.5565,25849.0
2018-01-03 10:30:00,258.09,258.35,257.94,258.31,31325.0,227.5653,227.7945,227.433,227.7593,31325.0
2018-01-03 10:40:00,258.24,258.64,257.9,258.0,23846.0,227.6975,228.0502,227.3978,227.4859,23846.0
2018-01-03 10:50:00,257.84,258.46,257.7,258.14,27180.0,227.3449,227.8915,227.2214,227.6094,27180.0
2018-01-03 11:00:00,258.14,258.66,258.06,258.3,23251.0,227.6094,228.0679,227.5388,227.7505,23251.0
2018-01-03 11:10:00,258.37,259.0,258.35,258.89,30756.0,227.8122,228.3677,227.7945,228.2707,30756.0
2018-01-03 11:20:00,258.74,259.18,258.62,258.67,40553.0,228.1384,228.5264,228.0326,228.0767,40553.0
2018-01-03 11:30:00,258.66,259.74,258.66,259.57,32486.0,228.0679,229.0201,228.0679,228.8702,32486.0
2018-01-03 11:40:00,259.59,259.92,259.39,259.79,45308.0,228.8879,229.1789,228.7115,229.0642,45308.0
2018-01-03 11:50:00,259.83,260.24,259.58,260.22,41048.0,229.0995,229.461,228.8791,229.4434,41048.0
2018-01-03 12:00:00,260.22,260.67,259.6,260.48,35581.0,229.4434,229.8401,228.8967,229.6726,35581.0
2018-01-03 12:10:00,260.51,260.51,259.9,260.19,16746.0,229.6991,229.6991,229.1612,229.4169,16746.0
2018-01-03 12:20:00,260.19,260.61,259.98,260.17,23058.0,229.4169,229.7872,229.2318,229.3993,23058.0
2018-01-03 12:30:00,260.26,261.02,260.26,260.91,23123.0,229.4786,230.1488,229.4786,230.0518,23123.0
2018-01-03 12:40:00,260.97,261.15,260.45,260.74,18090.0,230.1047,230.2634,229.6462,229.9019,18090.0
2018-01-03 12:50:00,260.76,261.35,260.54,260.54,20574.0,229.9195,230.4397,229.7255,229.7255,20574.0
2018-01-03 13:00:00,260.53,260.86,260.31,260.66,32463.0,229.7167,230.0077,229.5227,229.8313,32463.0
2018-01-03 13:10:00,260.64,260.9,260.58,260.87,22162.0,229.8137,230.0429,229.7608,230.0165,22162.0
2018-01-03 13:20:00,260.8,260.97,260.5,260.7,24872.0,229.9548,230.1047,229.6903,229.8666,24872.0
2018-01-03 13:30:00,260.71,260.74,259.74,259.88,27788.0,229.8754,229.9019,229.0201,229.1436,27788.0
2018-01-03 13:40:00,259.89,260.47,259.88,260.24,17461.0,229.1524,229.6638,229.1436,229.461,17461.0
2018-01-03 13:50:00,260.23,260.36,259.96,260.3,18993.0,229.4522,229.5668,229.2141,229.5139,18993.0
2018-01-03 14:00:00,260.23,260.98,260.23,260.78,38759.0,229.4522,230.1135,229.4522,229.9371,38759.0
2018-01-03 14:10:00,260.72,261.24,260.67,260.85,30322.0,229.8842,230.3427,229.8401,229.9989,30322.0
2018-01-03 14:20:00,260.91,261.0,260.57,260.72,48357.0,230.0518,230.1311,229.752,229.8842,48357.0
2018-01-03 14:30:00,260.72,261.35,260.6,261.03,53077.0,229.8842,230.4397,229.7784,230.1576,53077.0
2018-01-03 14:40:00,260.93,261.1,260.6,260.78,26282.0,230.0694,230.2193,229.7784,229.9371,26282.0
2018-01-03 14:50:00,260.79,261.09,260.25,260.61,23277.0,229.946,230.2105,229.4698,229.7872,23277.0
2018-01-03 15:00:00,260.65,260.8,260.54,260.8,23928.0,229.8225,229.9548,229.7255,229.9548,23928.0
2018-01-03 15:10:00,260.81,261.1,260.72,260.92,43591.0,229.9636,230.2193,229.8842,230.0606,43591.0
2018-01-03 15:20:00,260.92,261.17,260.77,261.15,43921.0,230.0606,230.281,229.9283,230.2634,43921.0
2018-01-03 15:30:00,261.15,261.5,261.15,261.22,58228.0,230.2634,230.572,230.2634,230.3251,58228.0
2018-01-03 15:40:00,261.26,261.57,260.42,260.43,89832.0,230.3604,230.6337,229.6197,229.6285,89832.0
2018-01-03 15:50:00,260.44,261.17,260.44,260.79,114107.0,229.6374,230.281,229.6374,229.946,114107.0
2018-01-04 09:30:00,262.29,265.24,262.0,265.24,119564.0,231.2685,233.8696,231.0128,233.8696,119564.0
2018-01-04 09:40:00,265.18,266.23,263.76,263.94,73099.0,233.8167,234.7426,232.5647,232.7234,73099.0
2018-01-04 09:50:00,263.97,265.1,263.97,264.78,36791.0,232.7499,233.7462,232.7499,233.4641,36791.0
2018-01-04 10:00:00,264.84,264.85,264.05,264.35,28230.0,233.517,233.5258,232.8204,233.0849,28230.0
2018-01-04 10:10:00,264.37,264.42,263.51,263.9,38357.0,233.1025,233.1466,232.3443,232.6881,38357.0
2018-01-04 10:20:00,263.98,264.63,263.82,264.24,46568.0,232.7587,233.3318,232.6176,232.9879,46568.0
2018-01-04 10:30:00,264.23,264.36,263.95,264.13,50724.0,232.9791,233.0937,232.7322,232.8909,50724.0
2018-01-04 10:40:00,264.09,264.34,263.77,264.27,59423.0,232.8557,233.0761,232.5735,233.0144,59423.0
2018-01-04 10:50:00,264.37,264.61,264.09,264.55,37757.0,233.1025,233.3142,232.8557,233.2613,37757.0
2018-01-04 11:00:00,264.58,264.93,264.28,264.34,40752.0,233.2877,233.5963,233.0232,233.0761,40752.0
2018-01-04 11:10:00,264.28,264.94,264.28,264.47,36855.0,233.0232,233.6051,233.0232,233.1907,36855.0
2018-01-04 11:20:00,264.52,264.57,263.9,263.9,45310.0,233.2348,233.2789,232.6881,232.6881,45310.0
2018-01-04 11:30:00,263.9,264.36,263.76,264.1,39834.0,232.6881,233.0937,232.5647,232.8645,39834.0
2018-01-04 11:40:00,263.89,264.37,263.7,263.85,29442.0,232.6793,233.1025,232.5118,232.644,29442.0
2018-01-04 11:50:00,263.85,263.89,263.2,263.64,33199.0,232.644,232.6793,232.0709,232.4589,33199.0
2018-01-04 12:00:00,263.65,264.44,263.47,264.13,28986.0,232.4677,233.1643,232.309,232.8909,28986.0
2018-01-04 12:10:00,264.18,264.5,264.0,264.44,38605.0,232.935,233.2172,232.7763,233.1643,38605.0
2018-01-04 12:20:00,264.33,265.5,264.33,264.73,36016.0,233.0673,234.0989,233.0673,233.42,36016.0
2018-01-04 12:30:00,264.87,265.8,264.86,265.52,49738.0,233.5434,234.3634,233.5346,234.1165,49738.0
2018-01-04 12:40:00,265.51,265.73,265.07,265.07,41453.0,234.1077,234.3017,233.7198,233.7198,41453.0
2018-01-04 12:50:00,265.17,265.88,265.12,265.82,35227.0,233.8079,234.434,233.7638,234.381,35227.0
2018-01-04 13:00:00,265.88,266.0,265.21,265.55,32435.0,234.434,234.5398,233.8432,234.143,32435.0
2018-01-04 13:10:00,265.54,265.68,264.46,264.6,20967.0,234.1342,234.2576,233.1819,233.3053,20967.0
2018-01-04 13:20:00,264.63,265.07,264.15,264.45,50625.0,233.3318,233.7198,232.9086,233.1731,50625.0
2018-01-04 13:30:00,264.19,264.35,263.68,264.0,20826.0,232.9438,233.0849,232.4942,232.7763,20826.0
2018-01-04 13:40:00,263.97,264.16,263.69,263.71,10461.0,232.7499,232.9174,232.503,232.5206,10461.0
2018-01-04 13:50:00,263.76,264.21,263.76,264.17,32113.0,232.5647,232.9615,232.5647,232.9262,32113.0
2018-01-04 14:00:00,264.12,264.48,264.02,264.43,19548.0,232.8821,233.1995,232.7939,233.1554,19548.0
2018-01-04 14:10:00,264.36,264.82,264.04,264.77,48899.0,233.0937,233.4993,232.8116,233.4552,48899.0
2018-01-04 14:20:00,264.73,265.14,264.42,264.83,29520.0,233.42,233.7815,233.1466,233.5081,29520.0
2018-01-04 14:30:00,264.81,265.21,264.74,265.13,48079.0,233.4905,233.8432,233.4288,233.7727,48079.0
2018-01-04 14:40:00,265.05,265.53,265.04,265.45,32579.0,233.7021,234.1253,233.6933,234.0548,32579.0
2018-01-04 14:50:00,265.45,265.6,265.08,265.53,35843.0,234.0548,234.1871,233.7286,234.1253,35843.0
2018-01-04 15:00:00,265.53,265.71,265.19,265.52,50659.0,234.1253,234.2841,233.8256,234.1165,50659.0
2018-01-04 15:10:00,265.53,265.76,265.43,265.52,28244.0,234.1253,234.3281,234.0372,234.1165,28244.0
2018-01-04 15:20:00,265.54,265.54,265.12,265.39,49819.0,234.1342,234.1342,233.7638,234.0019,49819.0
2018-01-04 15:30:00,265.37,265.5,264.24,264.35,54148.0,233.9843,234.0989,232.9879,233.0849,54148.0
2018-01-04 15:40:00,264.36,265.14,264.35,265.0,75559.0,233.0937,233.7815,233.0849,233.658,75559.0
2018-01-04 15:50:00,264.89,265.2,264.66,264.86,186491.0,233.561,233.8344,233.3582,233.5346,186491.0
2018-01-05 09:30:00,266.25,271.39,266.03,269.9,232489.0,234.7602,239.2923,234.5662,237.9785,232489.0
2018-01-05 09:40:00,270.04,270.17,267.49,268.53,172779.0,238.1019,238.2166,235.8535,236.7705,172779.0
2018-01-05 09:50:00,268.26,269.33,267.25,267.25,202829.0,236.5325,237.4759,235.6419,235.6419,202829.0
2018-01-05 10:00:00,267.38,267.46,265.67,266.85,96033.0,235.7565,235.8271,234.2488,235.2892,96033.0
2018-01-05 10:10:00,266.85,266.85,265.4,265.78,154442.0,235.2892,235.2892,234.0107,234.3458,154442.0
2018-01-05 10:20:00,265.87,266.31,263.84,264.27,96043.0,234.4251,234.8131,232.6352,233.0144,96043.0
2018-01-05 10:30:00,264.1,264.73,263.69,264.21,71262.0,232.8645,233.42,232.503,232.9615,71262.0
2018-01-05 10:40:00,264.33,264.44,263.62,264.11,44836.0,233.0673,233.1643,232.4412,232.8733,44836.0
2018-01-05 10:50:00,264.1,264.98,263.95,264.95,34615.0,232.8645,233.6404,232.7322,233.6139,34615.0
2018-01-05 11:00:00,264.71,266.12,264.64,265.92,96629.0,233.4023,234.6456,233.3406,234.4692,96629.0
2018-01-05 11:10:00,265.76,266.12,265.52,265.88,24884.0,234.3281,234.6456,234.1165,234.434,24884.0
2018-01-05 11:20:00,265.76,265.94,265.49,265.64,32618.0,234.3281,234.4869,234.0901,234.2223,32618.0
2018-01-05 11:30:00,265.64,265.97,265.0,265.56,58810.0,234.2223,234.5133,233.658,234.1518,58810.0
2018-01-05 11:40:00,265.36,265.6,264.84,265.11,17962.0,233.9755,234.1871,233.517,233.755,17962.0
2018-01-05 11:50:00,265.11,265.33,264.91,265.25,24476.0,233.755,233.949,233.5787,233.8785,24476.0
2018-01-05 12:00:00,265.25,265.6,265.08,265.27,26020.0,233.8785,234.1871,233.7286,233.8961,26020.0
2018-01-05 12:10:00,265.38,265.58,264.88,264.88,15899.0,233.9931,234.1694,233.5522,233.5522,15899.0
2018-01-05 12:20:00,264.91,265.37,264.69,265.23,16088.0,233.5787,233.9843,233.3847,233.8608,16088.0
2018-01-05 12:30:00,265.16,265.33,264.84,265.09,20978.0,233.7991,233.949,233.517,233.7374,20978.0
2018-01-05 12:40:00,265.17,265.48,265.04,265.17,14214.0,233.8079,234.0813,233.6933,233.8079,14214.0
2018-01-05 12:50:00,265.16,265.36,264.97,265.25,15449.0,233.7991,233.9755,233.6316,233.8785,15449.0
2018-01-05 13:00:00,265.24,265.67,265.1,265.53,15629.0,233.8696,234.2488,233.7462,234.1253,15629.0
2018-01-05 13:10:00,265.49,265.54,265.14,265.3,15640.0,234.0901,234.1342,233.7815,233.9226,15640.0
2018-01-05 13:20:00,265.38,265.39,264.8,264.81,17437.0,233.9931,234.0019,233.4817,233.4905,17437.0
2018-01-05 13:30:00,264.97,265.44,264.84,265.08,14503.0,233.6316,234.046,233.517,233.7286,14503.0
2018-01-05 13:40:00,265.08,265.29,264.75,264.96,16302.0,233.7286,233.9137,233.4376,233.6228,16302.0
2018-01-05 13:50:00,264.76,265.1,264.53,264.53,16574.0,233.4464,233.7462,233.2436,233.2436,16574.0
2018-01-05 14:00:00,264.73,264.97,264.4,264.65,15903.0,233.42,233.6316,233.129,233.3494,15903.0
2018-01-05 14:10:00,264.69,265.3,264.68,264.9,14881.0,233.3847,233.9226,233.3759,233.5699,14881.0
2018-01-05 14:20:00,264.94,265.15,264.7,265.06,15905.0,233.6051,233.7903,233.3935,233.7109,15905.0
2018-01-05 14:30:00,265.0,265.53,264.81,265.25,25276.0,233.658,234.1253,233.4905,233.8785,25276.0
2018-01-05 14:40:00,265.34,265.44,265.19,265.29,14069.0,233.9578,234.046,233.8256,233.9137,14069.0
2018-01-05 14:50:00,265.34,265.51,265.21,265.46,25520.0,233.9578,234.1077,233.8432,234.0636,25520.0
2018-01-05 15:00:00,265.44,265.91,265.41,265.91,38726.0,234.046,234.4604,234.0195,234.4604,38726.0
2018-01-05 15:10:00,265.96,266.24,265.79,266.14,35122.0,234.5045,234.7514,234.3546,234.6632,35122.0
2018-01-05 15:20:00,266.11,266.44,266.04,266.33,59023.0,234.6368,234.9277,234.575,234.8307,59023.0
2018-01-05 15:30:00,266.34,266.5,265.69,265.77,54356.0,234.8395,234.9806,234.2664,234.337,54356.0
2018-01-05 15:40:00,265.79,265.8,265.31,265.51,41661.0,234.3546,234.3634,233.9314,234.1077,41661.0
2018-01-05 15:50:00,265.55,265.9,265.55,265.8,129436.0,234.143,234.4516,234.143,234.3634,129436.0
2018-01-08 09:30:00,268.9,269.42,267.93,268.42,116107.0,237.0968,237.5553,236.2415,236.6735,116107.0
2018-01-08 09:40:00,268.57,270.17,268.41,269.78,80067.0,236.8058,238.2166,236.6647,237.8727,80067.0
2018-01-08 09:50:00,269.61,269.84,269.29,269.39,50023.0,237.7228,237.9256,237.4406,237.5288,50023.0
2018-01-08 10:00:00,269.38,269.77,269.15,269.15,58446.0,237.52,237.8639,237.3172,237.3172,58446.0
2018-01-08 10:10:00,269.2,269.2,268.08,268.4,35762.0,237.3613,237.3613,236.3738,236.6559,35762.0
2018-01-08 10:20:00,268.38,268.61,268.16,268.33,35932.0,236.6383,236.8411,236.4443,236.5942,35932.0
2018-01-08 10:30:00,268.28,268.6,268.07,268.07,26748.0,236.5501,236.8323,236.3649,236.3649,26748.0
2018-01-08 10:40:00,268.04,268.36,268.03,268.23,19634.0,236.3385,236.6206,236.3297,236.506,19634.0
2018-01-08 10:50:00,268.24,268.32,268.08,268.27,18448.0,236.5148,236.5854,236.3738,236.5413,18448.0
2018-01-08 11:00:00,268.38,268.55,268.07,268.4,38165.0,236.6383,236.7882,236.3649,236.6559,38165.0
2018-01-08 11:10:00,268.4,268.41,267.9,268.1,25510.0,236.6559,236.6647,236.215,236.3914,25510.0
2018-01-08 11:20:00,268.14,268.22,267.57,267.75,22564.0,236.4267,236.4972,235.9241,236.0828,22564.0
2018-01-08 11:30:00,267.84,268.24,267.62,267.97,24276.0,236.1621,236.5148,235.9682,236.2768,24276.0
2018-01-08 11:40:00,267.97,268.23,267.6,268.15,28824.0,236.2768,236.506,235.9505,236.4355,28824.0
2018-01-08 11:50:00,268.21,268.21,267.8,267.85,27165.0,236.4884,236.4884,236.1269,236.171,27165.0
2018-01-08 12:00:00,267.85,268.0,267.52,267.75,42579.0,236.171,236.3032,235.88,236.0828,42579.0
2018-01-08 12:10:00,267.74,268.01,267.6,267.84,25701.0,236.074,236.312,235.9505,236.1621,25701.0
2018-01-08 12:20:00,267.84,267.99,267.15,267.26,33112.0,236.1621,236.2944,235.5537,235.6507,33112.0
2018-01-08 12:30:00,267.19,267.44,267.05,267.22,27513.0,235.589,235.8094,235.4656,235.6155,27513.0
2018-01-08 12:40:00,267.22,267.3,267.05,267.17,16393.0,235.6155,235.686,235.4656,235.5714,16393.0
2018-01-08 12:50:00,267.23,267.37,266.89,266.99,22755.0,235.6243,235.7477,235.3245,235.4127,22755.0
2018-01-08 13:00:00,266.99,267.82,266.95,267.79,57111.0,235.4127,236.1445,235.3774,236.1181,57111.0
2018-01-08 13:10:00,267.77,267.8,267.61,267.77,17232.0,236.1004,236.1269,235.9593,236.1004,17232.0
2018-01-08 13:20:00,267.83,267.91,267.57,267.81,27427.0,236.1533,236.2239,235.9241,236.1357,27427.0
2018-01-08 13:30:00,267.69,267.88,267.6,267.72,14561.0,236.0299,236.1974,235.9505,236.0563,14561.0
2018-01-08 13:40:00,267.75,267.82,267.65,267.82,14618.0,236.0828,236.1445,235.9946,236.1445,14618.0
2018-01-08 13:50:00,267.83,267.86,267.7,267.83,15318.0,236.1533,236.1798,236.0387,236.1533,15318.0
2018-01-08 14:00:00,267.85,267.85,267.69,267.75,20657.0,236.171,236.171,236.0299,236.0828,20657.0
2018-01-08 14:10:00,267.71,267.78,267.47,267.49,14757.0,236.0475,236.1092,235.8359,235.8535,14757.0
2018-01-08 14:20:00,267.51,267.78,267.4,267.52,9975.0,235.8712,236.1092,235.7742,235.88,9975.0
2018-01-08 14:30:00,267.48,267.8,267.46,267.73,11499.0,235.8447,236.1269,235.8271,236.0652,11499.0
2018-01-08 14:40:00,267.72,267.87,267.66,267.77,11057.0,236.0563,236.1886,236.0034,236.1004,11057.0
2018-01-08 14:50:00,267.71,267.98,267.65,267.73,30596.0,236.0475,236.2856,235.9946,236.0652,30596.0
2018-01-08 15:00:00,267.69,267.92,267.65,267.92,8696.0,236.0299,236.2327,235.9946,236.2327,8696.0
2018-01-08 15:10:00,267.91,267.93,267.64,267.83,30122.0,236.2239,236.2415,235.9858,236.1533,30122.0
2018-01-08 15:20:00,267.83,267.83,267.54,267.72,15889.0,236.1533,236.1533,235.8976,236.0563,15889.0
2018-01-08 15:30:00,267.7,267.76,267.51,267.74,22704.0,236.0387,236.0916,235.8712,236.074,22704.0
2018-01-08 15:40:00,267.74,268.52,267.7,268.52,68367.0,236.074,236.7617,236.0387,236.7617,68367.0
2018-01-08 15:50:00,268.53,268.82,268.39,268.62,108857.0,236.7705,237.0262,236.6471,236.8499,108857.0
2018-01-09 09:30:00,270.0,271.0,269.5,269.98,160124.0,238.0667,238.9484,237.6258,238.049,160124.0
2018-01-09 09:40:00,269.91,270.11,269.12,269.53,96245.0,237.9873,238.1637,237.2908,237.6523,96245.0
2018-01-09 09:50:00,269.59,269.59,268.47,269.0,44938.0,237.7052,237.7052,236.7176,237.1849,44938.0
2018-01-09 10:00:00,268.91,269.27,268.73,268.77,18661.0,237.1056,237.423,236.9469,236.9821,18661.0
2018-01-09 10:10:00,268.69,268.86,268.38,268.68,23628.0,236.9116,237.0615,236.6383,236.9028,23628.0
2018-01-09 10:20:00,268.57,268.66,267.96,268.06,25958.0,236.8058,236.8852,236.2679,236.3561,25958.0
2018-01-09 10:30:00,268.04,268.38,267.9,268.2,26848.0,236.3385,236.6383,236.215,236.4796,26848.0
2018-01-09 10:40:00,268.18,268.39,268.0,268.3,59429.0,236.4619,236.6471,236.3032,236.5677,59429.0
2018-01-09 10:50:00,268.28,268.35,267.43,267.43,39435.0,236.5501,236.6118,235.8006,235.8006,39435.0
2018-01-09 11:00:00,267.42,267.63,267.25,267.6,32767.0,235.7918,235.977,235.6419,235.9505,32767.0
2018-01-09 11:10:00,267.63,267.89,267.56,267.83,20428.0,235.977,236.2062,235.9153,236.1533,20428.0
2018-01-09 11:20:00,267.75,267.91,267.45,267.67,18885.0,236.0828,236.2239,235.8183,236.0122,18885.0
2018-01-09 11:30:00,267.67,267.96,267.44,267.45,24088.0,236.0122,236.2679,235.8094,235.8183,24088.0
2018-01-09 11:40:00,267.58,267.68,267.12,267.23,19735.0,235.9329,236.0211,235.5273,235.6243,19735.0
2018-01-09 11:50:00,267.3,267.53,267.19,267.53,11360.0,235.686,235.8888,235.589,235.8888,11360.0
2018-01-09 12:00:00,267.34,267.82,267.24,267.59,11104.0,235.7213,236.1445,235.6331,235.9417,11104.0
2018-01-09 12:10:00,267.62,267.89,267.38,267.58,13521.0,235.9682,236.2062,235.7565,235.9329,13521.0
2018-01-09 12:20:00,267.55,267.6,267.18,267.31,6759.0,235.9064,235.9505,235.5802,235.6948,6759.0
2018-01-09 12:30:00,267.28,267.34,267.14,267.17,11468.0,235.6684,235.7213,235.5449,235.5714,11468.0
2018-01-09 12:40:00,267.21,267.34,267.15,267.25,23464.0,235.6067,235.7213,235.5537,235.6419,23464.0
2018-01-09 12:50:00,267.21,267.35,267.1,267.18,22228.0,235.6067,235.7301,235.5097,235.5802,22228.0
2018-01-09 13:00:00,267.22,267.33,267.2,267.27,14517.0,235.6155,235.7125,235.5978,235.6596,14517.0
2018-01-09 13:10:00,267.32,267.89,267.0,267.25,51094.0,235.7036,236.2062,235.4215,235.6419,51094.0
2018-01-09 13:20:00,267.24,268.17,267.24,267.84,29347.0,235.6331,236.4531,235.6331,236.1621,29347.0
2018-01-09 13:30:00,267.88,268.03,267.76,267.76,8458.0,236.1974,236.3297,236.0916,236.0916,8458.0
2018-01-09 13:40:00,267.75,268.09,267.74,267.95,16062.0,236.0828,236.3826,236.074,236.2591,16062.0
2018-01-09 13:50:00,268.02,268.23,267.95,268.11,20546.0,236.3209,236.506,236.2591,236.4002,20546.0
2018-01-09 14:00:00,268.07,268.08,267.84,267.96,11303.0,236.3649,236.3738,236.1621,236.2679,11303.0
2018-01-09 14:10:00,267.96,268.17,267.89,268.06,27570.0,236.2679,236.4531,236.2062,236.3561,27570.0
2018-01-09 14:20:00,268.07,268.13,267.94,267.98,18677.0,236.3649,236.4178,236.2503,236.2856,18677.0
2018-01-09 14:30:00,267.97,268.13,267.82,268.01,46810.0,236.2768,236.4178,236.1445,236.312,46810.0
2018-01-09 14:40:00,268.04,268.18,267.97,268.06,15845.0,236.3385,236.4619,236.2768,236.3561,15845.0
2018-01-09 14:50:00,268.13,268.48,268.01,268.48,23600.0,236.4178,236.7264,236.312,236.7264,23600.0
2018-01-09 15:00:00,268.41,268.73,268.32,268.57,26410.0,236.6647,236.9469,236.5854,236.8058,26410.0
2018-01-09 15:10:00,268.56,268.72,268.52,268.57,15826.0,236.797,236.9381,236.7617,236.8058,15826.0
2018-01-09 15:20:00,268.56,268.58,268.39,268.54,22385.0,236.797,236.8146,236.6471,236.7794,22385.0
2018-01-09 15:30:00,268.57,268.78,268.57,268.74,24871.0,236.8058,236.991,236.8058,236.9557,24871.0
2018-01-09 15:40:00,268.7,268.74,267.97,268.13,36023.0,236.9204,236.9557,236.2768,236.4178,36023.0
2018-01-09 15:50:00,268.13,268.2,267.51,267.75,86129.0,236.4178,236.4796,235.8712,236.0828,86129.0
2018-01-10 09:30:00,265.3,265.8,264.51,265.05,92644.0,233.9226,234.3634,233.226,233.7021,92644.0
2018-01-10 09:40:00,264.88,265.2,264.05,264.05,50152.0,233.5522,233.8344,232.8204,232.8204,50152.0
2018-01-10 09:50:00,264.2,265.09,263.62,265.09,81645.0,232.9526,233.7374,232.4412,233.7374,81645.0
2018-01-10 10:00:00,265.25,266.38,264.88,266.23,37314.0,233.8785,234.8748,233.5522,234.7426,37314.0
2018-01-10 10:10:00,266.17,266.78,266.16,266.75,24551.0,234.6897,235.2275,234.6808,235.2011,24551.0
2018-01-10 10:20:00,266.7,267.19,266.58,266.79,24555.0,235.157,235.589,235.0512,235.2363,24555.0
2018-01-10 10:30:00,266.7,268.72,266.69,268.34,63758.0,235.157,236.9381,235.1482,236.603,63758.0
2018-01-10 10:40:00,268.14,268.66,268.02,268.09,23759.0,236.4267,236.8852,236.3209,236.3826,23759.0
2018-01-10 10:50:00,268.13,268.36,267.31,267.31,41677.0,236.4178,236.6206,235.6948,235.6948,41677.0
2018-01-10 11:00:00,267.37,267.87,267.12,267.12,11855.0,235.7477,236.1886,235.5273,235.5273,11855.0
2018-01-10 11:10:00,267.16,267.29,266.57,266.61,13963.0,235.5626,235.6772,235.0423,235.0776,13963.0
2018-01-10 11:20:00,266.66,266.8,266.27,266.31,12088.0,235.1217,235.2451,234.7778,234.8131,12088.0
2018-01-10 11:30:00,266.32,266.77,266.28,266.48,13906.0,234.8219,235.2187,234.7866,234.963,13906.0
2018-01-10 11:40:00,266.56,266.85,266.13,266.73,12789.0,235.0335,235.2892,234.6544,235.1834,12789.0
2018-01-10 11:50:00,266.76,267.65,266.76,267.0,16228.0,235.2099,235.9946,235.2099,235.4215,16228.0
2018-01-10 12:00:00,266.95,267.09,266.83,266.87,5900.0,235.3774,235.5008,235.2716,235.3069,5900.0
2018-01-10 12:10:00,266.88,266.95,266.38,266.95,9547.0,235.3157,235.3774,234.8748,235.3774,9547.0
2018-01-10 12:20:00,266.9,267.23,266.71,267.01,10128.0,235.3333,235.6243,235.1658,235.4303,10128.0
2018-01-10 12:30:00,266.98,267.37,266.91,266.94,8249.0,235.4039,235.7477,235.3421,235.3686,8249.0
2018-01-10 12:40:00,266.99,267.16,266.76,267.15,13791.0,235.4127,235.5626,235.2099,235.5537,13791.0
2018-01-10 12:50:00,267.11,267.11,266.63,266.76,10347.0,235.5185,235.5185,235.0952,235.2099,10347.0
2018-01-10 13:00:00,266.77,266.83,266.5,266.75,11738.0,235.2187,235.2716,234.9806,235.2011,11738.0
2018-01-10 13:10:00,266.74,266.77,266.5,266.62,6064.0,235.1922,235.2187,234.9806,235.0864,6064.0
2018-01-10 13:20:00,266.58,266.77,266.48,266.74,11593.0,235.0512,235.2187,234.963,235.1922,11593.0
2018-01-10 13:30:00,266.74,266.92,266.61,266.82,7215.0,235.1922,235.351,235.0776,235.2628,7215.0
2018-01-10 13:40:00,266.75,266.93,266.72,266.83,5073.0,235.2011,235.3598,235.1746,235.2716,5073.0
2018-01-10 13:50:00,266.84,266.93,266.78,266.82,7575.0,235.2804,235.3598,235.2275,235.2628,7575.0
2018-01-10 14:00:00,266.89,267.36,266.82,266.98,12289.0,235.3245,235.7389,235.2628,235.4039,12289.0
2018-01-10 14:10:00,266.88,266.9,266.51,266.64,17614.0,235.3157,235.3333,234.9894,235.1041,17614.0
2018-01-10 14:20:00,266.56,266.81,266.51,266.81,7995.0,235.0335,235.254,234.9894,235.254,7995.0
2018-01-10 14:30:00,266.72,266.86,266.55,266.55,8317.0,235.1746,235.298,235.0247,235.0247,8317.0
2018-01-10 14:40:00,266.55,266.63,266.33,266.52,11050.0,235.0247,235.0952,234.8307,234.9983,11050.0
2018-01-10 14:50:00,266.5,266.68,266.12,266.16,14790.0,234.9806,235.1393,234.6456,234.6808,14790.0
2018-01-10 15:00:00,266.26,266.62,266.14,266.29,20256.0,234.769,235.0864,234.6632,234.7955,20256.0
2018-01-10 15:10:00,266.24,266.28,265.84,266.03,20027.0,234.7514,234.7866,234.3987,234.5662,20027.0
2018-01-10 15:20:00,265.91,266.39,265.91,266.39,30842.0,234.4604,234.8836,234.4604,234.8836,30842.0
2018-01-10 15:30:00,266.44,267.39,266.36,267.19,59462.0,234.9277,235.7654,234.8572,235.589,59462.0
2018-01-10 15:40:00,267.19,267.36,267.12,267.28,55638.0,235.589,235.7389,235.5273,235.6684,55638.0
2018-01-10 15:50:00,267.29,268.0,267.25,267.7,162319.0,235.6772,236.3032,235.6419,236.0387,162319.0
2018-01-11 09:30:00,268.5,269.22,268.38,268.82,30379.0,236.7441,237.3789,236.6383,237.0262,30379.0
2018-01-11 09:40:00,268.91,269.2,268.65,268.81,33466.0,237.1056,237.3613,236.8763,237.0174,33466.0
2018-01-11 09:50:00,268.89,269.16,268.6,268.8,18062.0,237.088,237.326,236.8323,237.0086,18062.0
2018-01-11 10:00:00,268.81,269.06,268.51,268.88,24358.0,237.0174,237.2378,236.7529,237.0791,24358.0
2018-01-11 10:10:00,268.88,269.06,268.12,269.06,46749.0,237.0791,237.2378,236.409,237.2378,46749.0
2018-01-11 10:20:00,269.01,269.01,268.19,268.33,29381.0,237.1938,237.1938,236.4707,236.5942,29381.0
2018-01-11 10:30:00,268.29,268.55,267.76,267.98,20074.0,236.5589,236.7882,236.0916,236.2856,20074.0
2018-01-11 10:40:00,267.83,268.17,267.62,267.84,18946.0,236.1533,236.4531,235.9682,236.1621,18946.0
2018-01-11 10:50:00,267.9,268.5,267.81,268.5,23460.0,236.215,236.7441,236.1357,236.7441,23460.0
2018-01-11 11:00:00,268.37,269.18,268.37,269.0,48136.0,236.6295,237.3437,236.6295,237.1849,48136.0
2018-01-11 11:10:00,269.02,269.29,268.85,268.95,61449.0,237.2026,237.4406,237.0527,237.1409,61449.0
2018-01-11 11:20:00,268.82,269.15,268.82,269.04,34734.0,237.0262,237.3172,237.0262,237.2202,34734.0
2018-01-11 11:30:00,269.05,269.11,268.87,269.1,39572.0,237.229,237.2819,237.0703,237.2731,39572.0
2018-01-11 11:40:00,269.11,269.25,268.79,269.25,34086.0,237.2819,237.4054,236.9998,237.4054,34086.0
2018-01-11 11:50:00,269.19,269.8,269.12,269.79,40928.0,237.3525,237.8903,237.2908,237.8815,40928.0
2018-01-11 12:00:00,269.7,269.98,269.55,269.7,41619.0,237.8022,238.049,237.6699,237.8022,41619.0
2018-01-11 12:10:00,269.57,269.75,269.37,269.37,9609.0,237.6875,237.8462,237.5112,237.5112,9609.0
2018-01-11 12:20:00,269.47,269.79,269.42,269.63,18454.0,237.5994,237.8815,237.5553,237.7404,18454.0
2018-01-11 12:30:00,269.63,270.24,269.62,270.1,51114.0,237.7404,238.2783,237.7316,238.1548,51114.0
2018-01-11 12:40:00,270.1,270.16,269.86,269.94,36698.0,238.1548,238.2078,237.9432,238.0138,36698.0
2018-01-11 12:50:00,269.96,270.05,269.88,269.88,9945.0,238.0314,238.1108,237.9609,237.9609,9945.0
2018-01-11 13:00:00,269.86,270.33,269.86,270.19,28393.0,237.9432,238.3576,237.9432,238.2342,28393.0
2018-01-11 13:10:00,270.13,270.3,270.1,270.12,37608.0,238.1813,238.3312,238.1548,238.1725,37608.0
2018-01-11 13:20:00,270.12,270.37,270.11,270.28,50237.0,238.1725,238.3929,238.1637,238.3136,50237.0
2018-01-11 13:30:00,270.32,270.32,269.74,269.74,12835.0,238.3488,238.3488,237.8374,237.8374,12835.0
2018-01-11 13:40:00,269.69,269.73,268.95,269.06,31047.0,237.7933,237.8286,237.1409,237.2378,31047.0
2018-01-11 13:50:00,269.09,269.19,269.03,269.05,33809.0,237.2643,237.3525,237.2114,237.229,33809.0
2018-01-11 14:00:00,269.1,269.5,269.1,269.42,19426.0,237.2731,237.6258,237.2731,237.5553,19426.0
2018-01-11 14:10:00,269.41,269.89,269.19,269.89,16990.0,237.5465,237.9697,237.3525,237.9697,16990.0
2018-01-11 14:20:00,269.78,269.97,269.63,269.97,13273.0,237.8727,238.0402,237.7404,238.0402,13273.0
2018-01-11 14:30:00,269.86,270.05,269.77,269.77,29914.0,237.9432,238.1108,237.8639,237.8639,29914.0
2018-01-11 14:40:00,269.76,270.16,269.74,270.15,12244.0,237.8551,238.2078,237.8374,238.1989,12244.0
2018-01-11 14:50:00,270.18,270.65,270.14,270.65,20684.0,238.2254,238.6398,238.1901,238.6398,20684.0
2018-01-11 15:00:00,270.6,270.91,270.51,270.8,15021.0,238.5957,238.869,238.5164,238.7721,15021.0
2018-01-11 15:10:00,270.8,270.87,270.67,270.83,20709.0,238.7721,238.8338,238.6574,238.7985,20709.0
2018-01-11 15:20:00,270.87,270.93,270.72,270.78,17342.0,238.8338,238.8867,238.7015,238.7544,17342.0
2018-01-11 15:30:00,270.78,270.85,270.43,270.85,39536.0,238.7544,238.8161,238.4458,238.8161,39536.0
2018-01-11 15:40:00,270.85,270.96,270.54,270.71,40401.0,238.8161,238.9131,238.5428,238.6927,40401.0
2018-01-11 15:50:00,270.76,271.2,270.67,271.16,118414.0,238.7368,239.1247,238.6574,239.0895,118414.0
2018-01-12 09:30:00,271.25,271.9,270.38,270.71,52703.0,239.1688,239.742,238.4017,238.6927,52703.0
2018-01-12 09:40:00,270.59,270.84,270.08,270.49,19667.0,238.5869,238.8073,238.1372,238.4987,19667.0
2018-01-12 09:50:00,270.57,271.36,270.51,271.36,26625.0,238.5693,239.2658,238.5164,239.2658,26625.0
2018-01-12 10:00:00,271.36,271.69,270.96,271.12,31426.0,239.2658,239.5568,238.9131,239.0542,31426.0
2018-01-12 10:10:00,271.12,271.5,270.6,270.79,33990.0,239.0542,239.3893,238.5957,238.7632,33990.0
2018-01-12 10:20:00,270.96,271.02,270.36,270.36,34237.0,238.9131,238.966,238.3841,238.3841,34237.0
2018-01-12 10:30:00,270.42,270.42,269.77,270.05,36550.0,238.437,238.437,237.8639,238.1108,36550.0
2018-01-12 10:40:00,270.11,270.31,269.56,270.15,43481.0,238.1637,238.34,237.6787,238.1989,43481.0
2018-01-12 10:50:00,270.15,271.2,270.15,271.2,28853.0,238.1989,239.1247,238.1989,239.1247,28853.0
2018-01-12 11:00:00,271.12,271.12,270.53,270.8,15672.0,239.0542,239.0542,238.534,238.7721,15672.0
2018-01-12 11:10:00,270.76,271.0,270.29,270.29,18950.0,238.7368,238.9484,238.3224,238.3224,18950.0
2018-01-12 11:20:00,270.29,270.68,270.07,270.68,23173.0,238.3224,238.6662,238.1284,238.6662,23173.0
2018-01-12 11:30:00,270.64,270.83,270.47,270.74,22259.0,238.631,238.7985,238.4811,238.7192,22259.0
2018-01-12 11:40:00,270.64,270.65,270.35,270.49,26679.0,238.631,238.6398,238.3753,238.4987,26679.0
2018-01-12 11:50:00,270.55,270.69,270.41,270.59,8236.0,238.5516,238.6751,238.4282,238.5869,8236.0
2018-01-12 12:00:00,270.7,270.82,270.25,270.36,15256.0,238.6839,238.7897,238.2871,238.3841,15256.0
2018-01-12 12:10:00,270.38,270.64,270.28,270.53,8761.0,238.4017,238.631,238.3136,238.534,8761.0
2018-01-12 12:20:00,270.57,270.67,270.21,270.34,17380.0,238.5693,238.6574,238.2518,238.3665,17380.0
2018-01-12 12:30:00,270.37,270.48,270.01,270.05,20353.0,238.3929,238.4899,238.0755,238.1108,20353.0
2018-01-12 12:40:00,270.0,270.16,269.91,270.09,16903.0,238.0667,238.2078,237.9873,238.146,16903.0
2018-01-12 12:50:00,270.04,270.66,269.97,270.66,11520.0,238.1019,238.6486,238.0402,238.6486,11520.0
2018-01-12 13:00:00,270.72,270.89,270.41,270.5,12354.0,238.7015,238.8514,238.4282,238.5075,12354.0
2018-01-12 13:10:00,270.54,270.81,270.45,270.75,13386.0,238.5428,238.7809,238.4635,238.728,13386.0
2018-01-12 13:20:00,270.86,270.9,270.67,270.86,11716.0,238.825,238.8602,238.6574,238.825,11716.0
2018-01-12 13:30:00,270.74,271.0,270.74,270.88,9884.0,238.7192,238.9484,238.7192,238.8426,9884.0
2018-01-12 13:40:00,270.82,270.97,270.75,270.82,21173.0,238.7897,238.922,238.728,238.7897,21173.0
2018-01-12 13:50:00,270.97,271.0,270.63,270.75,13461.0,238.922,238.9484,238.6222,238.728,13461.0
2018-01-12 14:00:00,270.79,271.02,270.73,270.77,17500.0,238.7632,238.966,238.7103,238.7456,17500.0
2018-01-12 14:10:00,270.82,271.34,270.82,271.22,24174.0,238.7897,239.2482,238.7897,239.1424,24174.0
2018-01-12 14:20:00,271.19,271.67,271.16,271.58,17735.0,239.1159,239.5392,239.0895,239.4598,17735.0
2018-01-12 14:30:00,271.54,271.62,271.04,271.06,16563.0,239.4245,239.4951,238.9837,239.0013,16563.0
2018-01-12 14:40:00,271.01,271.15,270.79,270.94,18091.0,238.9572,239.0807,238.7632,238.8955,18091.0
2018-01-12 14:50:00,270.83,271.33,270.83,271.33,12339.0,238.7985,239.2394,238.7985,239.2394,12339.0
2018-01-12 15:00:00,271.31,271.46,270.89,271.04,16287.0,239.2217,239.354,238.8514,238.9837,16287.0
2018-01-12 15:10:00,270.97,271.09,270.86,270.96,27095.0,238.922,239.0278,238.825,238.9131,27095.0
2018-01-12 15:20:00,271.01,271.47,270.93,271.04,17942.0,238.9572,239.3628,238.8867,238.9837,17942.0
2018-01-12 15:30:00,271.09,271.62,271.07,271.62,16712.0,239.0278,239.4951,239.0101,239.4951,16712.0
2018-01-12 15:40:00,271.64,271.7,271.31,271.58,30261.0,239.5127,239.5656,239.2217,239.4598,30261.0
2018-01-12 15:50:00,271.59,271.85,271.42,271.84,109409.0,239.4686,239.6979,239.3187,239.6891,109409.0
2018-01-16 09:30:00,272.27,273.13,271.28,271.63,218938.0,240.0682,240.8265,239.1953,239.5039,218938.0
2018-01-16 09:40:00,271.61,271.88,270.76,270.92,50564.0,239.4863,239.7243,238.7368,238.8779,50564.0
2018-01-16 09:50:00,270.99,271.73,270.95,271.41,46875.0,238.9396,239.5921,238.9043,239.3099,46875.0
2018-01-16 10:00:00,271.4,271.76,271.11,271.63,44838.0,239.3011,239.6185,239.0454,239.5039,44838.0
2018-01-16 10:10:00,271.48,272.25,271.48,272.23,21354.0,239.3716,240.0506,239.3716,240.0329,21354.0
2018-01-16 10:20:00,272.32,272.5,271.74,272.06,22920.0,240.1123,240.271,239.6009,239.883,22920.0
2018-01-16 10:30:00,271.99,272.07,271.14,271.63,17555.0,239.8213,239.8919,239.0718,239.5039,17555.0
2018-01-16 10:40:00,271.66,272.01,271.54,271.97,13252.0,239.5303,239.8389,239.4245,239.8037,13252.0
2018-01-16 10:50:00,271.78,271.78,271.21,271.55,13309.0,239.6362,239.6362,239.1336,239.4334,13309.0
2018-01-16 11:00:00,271.57,271.97,271.45,271.79,49809.0,239.451,239.8037,239.3452,239.645,49809.0
2018-01-16 11:10:00,271.87,272.52,271.81,272.33,37646.0,239.7155,240.2886,239.6626,240.1211,37646.0
2018-01-16 11:20:00,272.38,272.9,272.16,272.9,23164.0,240.1652,240.6237,239.9712,240.6237,23164.0
2018-01-16 11:30:00,272.89,273.16,272.6,272.78,23527.0,240.6149,240.8529,240.3592,240.5179,23527.0
2018-01-16 11:40:00,272.72,272.79,271.84,271.87,15574.0,240.465,240.5267,239.6891,239.7155,15574.0
2018-01-16 11:50:00,271.89,271.89,270.83,271.12,31319.0,239.7331,239.7331,238.7985,239.0542,31319.0
2018-01-16 12:00:00,271.23,271.52,271.13,271.36,7296.0,239.1512,239.4069,239.063,239.2658,7296.0
2018-01-16 12:10:00,271.2,271.7,271.15,271.63,9349.0,239.1247,239.5656,239.0807,239.5039,9349.0
2018-01-16 12:20:00,271.56,271.7,271.21,271.45,7688.0,239.4422,239.5656,239.1336,239.3452,7688.0
2018-01-16 12:30:00,271.38,271.67,271.28,271.58,9410.0,239.2835,239.5392,239.1953,239.4598,9410.0
2018-01-16 12:40:00,271.67,271.8,271.39,271.75,21640.0,239.5392,239.6538,239.2923,239.6097,21640.0
2018-01-16 12:50:00,271.66,271.73,271.43,271.43,10740.0,239.5303,239.5921,239.3275,239.3275,10740.0
2018-01-16 13:00:00,271.42,271.59,270.92,271.0,13018.0,239.3187,239.4686,238.8779,238.9484,13018.0
2018-01-16 13:10:00,270.99,271.19,270.9,271.09,13923.0,238.9396,239.1159,238.8602,239.0278,13923.0
2018-01-16 13:20:00,271.1,271.13,270.69,270.95,8803.0,239.0366,239.063,238.6751,238.9043,8803.0
2018-01-16 13:30:00,270.85,270.96,270.64,270.96,11640.0,238.8161,238.9131,238.631,238.9131,11640.0
2018-01-16 13:40:00,271.03,271.17,270.88,270.93,7765.0,238.9749,239.0983,238.8426,238.8867,7765.0
2018-01-16 13:50:00,270.92,270.94,270.15,270.35,16134.0,238.8779,238.8955,238.1989,238.3753,16134.0
2018-01-16 14:00:00,270.33,270.44,269.86,269.94,19422.0,238.3576,238.4546,237.9432,238.0138,19422.0
2018-01-16 14:10:00,269.86,270.08,269.03,269.14,35930.0,237.9432,238.1372,237.2114,237.3084,35930.0
2018-01-16 14:20:00,269.1,269.31,267.21,267.42,48835.0,237.2731,237.4583,235.6067,235.7918,48835.0
2018-01-16 14:30:00,267.55,268.46,267.51,268.26,24529.0,235.9064,236.7088,235.8712,236.5325,24529.0
2018-01-16 14:40:00,268.25,268.25,267.44,267.88,32279.0,236.5236,236.5236,235.8094,236.1974,32279.0
2018-01-16 14:50:00,267.85,268.73,267.84,268.73,17455.0,236.171,236.9469,236.1621,236.9469,17455.0
2018-01-16 15:00:00,268.72,269.42,268.68,269.3,39407.0,236.9381,237.5553,236.9028,237.4495,39407.0
2018-01-16 15:10:00,269.36,269.5,269.11,269.38,20595.0,237.5024,237.6258,237.2819,237.52,20595.0
2018-01-16 15:20:00,269.4,270.29,269.4,270.21,22238.0,237.5376,238.3224,237.5376,238.2518,22238.0
2018-01-16 15:30:00,270.09,270.43,269.92,270.24,34299.0,238.146,238.4458,237.9961,238.2783,34299.0
2018-01-16 15:40:00,270.26,270.36,270.01,270.14,39595.0,238.2959,238.3841,238.0755,238.1901,39595.0
2018-01-16 15:50:00,270.15,270.24,269.36,269.64,55830.0,238.1989,238.2783,237.5024,237.7493,55830.0
2018-01-17 09:30:00,270.64,271.9,269.85,269.95,43100.0,238.631,239.742,237.9344,238.0226,43100.0
2018-01-17 09:40:00,270.04,270.07,268.47,268.66,57781.0,238.1019,238.1284,236.7176,236.8852,57781.0
2018-01-17 09:50:00,268.7,269.41,268.05,268.65,51895.0,236.9204,237.5465,236.3473,236.8763,51895.0
2018-01-17 10:00:00,268.6,269.5,268.55,269.0,38704.0,236.8323,237.6258,236.7882,237.1849,38704.0
2018-01-17 10:10:00,268.88,269.58,268.87,269.01,18595.0,237.0791,237.6963,237.0703,237.1938,18595.0
2018-01-17 10:20:00,269.14,269.33,268.74,268.82,18937.0,237.3084,237.4759,236.9557,237.0262,18937.0
2018-01-17 10:30:00,269.01,269.45,268.76,269.19,12127.0,237.1938,237.5817,236.9733,237.3525,12127.0
2018-01-17 10:40:00,269.08,270.1,269.0,269.84,21202.0,237.2555,238.1548,237.1849,237.9256,21202.0
2018-01-17 10:50:00,269.76,270.09,269.46,269.93,45928.0,237.8551,238.146,237.5905,238.005,45928.0
2018-01-17 11:00:00,269.91,270.32,269.5,270.26,26675.0,237.9873,238.3488,237.6258,238.2959,26675.0
2018-01-17 11:10:00,270.26,270.5,270.06,270.22,15342.0,238.2959,238.5075,238.1196,238.2607,15342.0
2018-01-17 11:20:00,270.07,270.07,269.54,269.56,14215.0,238.1284,238.1284,237.6611,237.6787,14215.0
2018-01-17 11:30:00,269.66,269.68,269.32,269.38,8944.0,237.7669,237.7845,237.4671,237.52,8944.0
2018-01-17 11:40:00,269.51,269.85,269.21,269.85,10848.0,237.6346,237.9344,237.3701,237.9344,10848.0
2018-01-17 11:50:00,269.71,269.83,269.45,269.56,22369.0,237.811,237.9168,237.5817,237.6787,22369.0
2018-01-17 12:00:00,269.53,269.77,269.31,269.57,15025.0,237.6523,237.8639,237.4583,237.6875,15025.0
2018-01-17 12:10:00,269.53,270.06,269.43,269.82,11362.0,237.6523,238.1196,237.5641,237.908,11362.0
2018-01-17 12:20:00,269.82,270.26,269.61,269.89,20261.0,237.908,238.2959,237.7228,237.9697,20261.0
2018-01-17 12:30:00,269.88,270.27,269.73,270.05,18371.0,237.9609,238.3047,237.8286,238.1108,18371.0
2018-01-17 12:40:00,270.05,270.16,269.89,269.95,36996.0,238.1108,238.2078,237.9697,238.0226,36996.0
2018-01-17 12:50:00,269.89,270.48,269.78,270.43,22976.0,237.9697,238.4899,237.8727,238.4458,22976.0
2018-01-17 13:00:00,270.43,270.76,270.17,270.37,8019.0,238.4458,238.7368,238.2166,238.3929,8019.0
2018-01-17 13:10:00,270.49,270.49,270.33,270.33,11127.0,238.4987,238.4987,238.3576,238.3576,11127.0
2018-01-17 13:20:00,270.31,270.6,270.31,270.33,11413.0,238.34,238.5957,238.34,238.3576,11413.0
2018-01-17 13:30:00,270.31,270.8,270.31,270.78,6886.0,238.34,238.7721,238.34,238.7544,6886.0
2018-01-17 13:40:00,270.8,270.84,270.53,270.61,13527.0,238.7721,238.8073,238.534,238.6045,13527.0
2018-01-17 13:50:00,270.6,270.75,270.5,270.67,10617.0,238.5957,238.728,238.5075,238.6574,10617.0
2018-01-17 14:00:00,270.65,271.31,270.6,271.29,28219.0,238.6398,239.2217,238.5957,239.2041,28219.0
2018-01-17 14:10:00,271.27,271.41,271.22,271.35,9352.0,239.1865,239.3099,239.1424,239.257,9352.0
2018-01-17 14:20:00,271.27,271.48,271.07,271.14,13718.0,239.1865,239.3716,239.0101,239.0718,13718.0
2018-01-17 14:30:00,271.12,271.39,271.07,271.27,15025.0,239.0542,239.2923,239.0101,239.1865,15025.0
2018-01-17 14:40:00,271.31,271.38,271.05,271.38,12777.0,239.2217,239.2835,238.9925,239.2835,12777.0
2018-01-17 14:50:00,271.39,271.45,271.19,271.45,16812.0,239.2923,239.3452,239.1159,239.3452,16812.0
2018-01-17 15:00:00,271.4,271.53,271.26,271.44,26045.0,239.3011,239.4157,239.1777,239.3364,26045.0
2018-01-17 15:10:00,271.42,271.61,271.3,271.56,16702.0,239.3187,239.4863,239.2129,239.4422,16702.0
2018-01-17 15:20:00,271.5,271.82,271.38,271.66,33228.0,239.3893,239.6714,239.2835,239.5303,33228.0
2018-01-17 15:30:00,271.66,271.69,271.28,271.28,15015.0,239.5303,239.5568,239.1953,239.1953,15015.0
2018-01-17 15:40:00,271.36,271.5,271.02,271.18,27200.0,239.2658,239.3893,238.966,239.1071,27200.0
2018-01-17 15:50:00,271.2,271.63,271.05,271.61,94161.0,239.1247,239.5039,238.9925,239.4863,94161.0
2018-01-18 09:30:00,272.27,274.14,271.76,273.25,41529.0,240.0682,241.717,239.6185,240.9323,41529.0
2018-01-18 09:40:00,273.06,274.49,272.44,274.11,61179.0,240.7648,242.0256,240.2181,241.6906,61179.0
2018-01-18 09:50:00,273.81,274.66,273.81,274.34,36106.0,241.4261,242.1755,241.4261,241.8934,36106.0
2018-01-18 10:00:00,274.34,274.57,273.13,273.13,33848.0,241.8934,242.0962,240.8265,240.8265,33848.0
2018-01-18 10:10:00,273.16,273.2,272.19,272.72,25311.0,240.8529,240.8882,239.9977,240.465,25311.0
2018-01-18 10:20:00,272.68,272.74,271.5,271.62,25737.0,240.4297,240.4826,239.3893,239.4951,25737.0
2018-01-18 10:30:00,271.63,272.25,271.48,271.69,45564.0,239.5039,240.0506,239.3716,239.5568,45564.0
2018-01-18 10:40:00,271.59,271.59,271.05,271.13,12349.0,239.4686,239.4686,238.9925,239.063,12349.0
2018-01-18 10:50:00,271.13,271.44,270.9,271.37,17330.0,239.063,239.3364,238.8602,239.2746,17330.0
2018-01-18 11:00:00,271.25,271.76,271.02,271.53,14120.0,239.1688,239.6185,238.966,239.4157,14120.0
2018-01-18 11:10:00,271.47,271.91,271.31,271.56,29407.0,239.3628,239.7508,239.2217,239.4422,29407.0
2018-01-18 11:20:00,271.63,271.63,270.78,270.91,14663.0,239.5039,239.5039,238.7544,238.869,14663.0
2018-01-18 11:30:00,270.91,271.3,270.87,270.98,11076.0,238.869,239.2129,238.8338,238.9308,11076.0
2018-01-18 11:40:00,270.8,271.17,270.65,271.17,18121.0,238.7721,239.0983,238.6398,239.0983,18121.0
2018-01-18 11:50:00,271.05,271.94,270.92,271.37,33503.0,238.9925,239.7772,238.8779,239.2746,33503.0
2018-01-18 12:00:00,271.37,271.93,271.13,271.44,16706.0,239.2746,239.7684,239.063,239.3364,16706.0
2018-01-18 12:10:00,271.5,271.87,271.36,271.81,8240.0,239.3893,239.7155,239.2658,239.6626,8240.0
2018-01-18 12:20:00,271.74,272.23,271.67,272.08,15352.0,239.6009,240.0329,239.5392,239.9007,15352.0
2018-01-18 12:30:00,272.07,272.2,271.68,272.12,13667.0,239.8919,240.0065,239.548,239.9359,13667.0
2018-01-18 12:40:00,272.0,272.18,271.56,271.67,18450.0,239.8301,239.9888,239.4422,239.5392,18450.0
2018-01-18 12:50:00,271.79,271.94,271.63,271.7,47831.0,239.645,239.7772,239.5039,239.5656,47831.0
2018-01-18 13:00:00,271.61,271.67,271.27,271.61,7649.0,239.4863,239.5392,239.1865,239.4863,7649.0
2018-01-18 13:10:00,271.61,271.8,271.49,271.57,22691.0,239.4863,239.6538,239.3804,239.451,22691.0
2018-01-18 13:20:00,271.6,271.71,271.33,271.33,4728.0,239.4774,239.5744,239.2394,239.2394,4728.0
2018-01-18 13:30:00,271.42,271.46,271.05,271.1,8404.0,239.3187,239.354,238.9925,239.0366,8404.0
2018-01-18 13:40:00,271.12,271.72,271.12,271.61,12857.0,239.0542,239.5832,239.0542,239.4863,12857.0
2018-01-18 13:50:00,271.58,271.84,271.39,271.62,9746.0,239.4598,239.6891,239.2923,239.4951,9746.0
2018-01-18 14:00:00,271.52,271.75,271.36,271.58,20141.0,239.4069,239.6097,239.2658,239.4598,20141.0
2018-01-18 14:10:00,271.61,271.74,271.48,271.51,20810.0,239.4863,239.6009,239.3716,239.3981,20810.0
2018-01-18 14:20:00,271.61,271.82,271.52,271.71,24869.0,239.4863,239.6714,239.4069,239.5744,24869.0
2018-01-18 14:30:00,271.75,271.9,271.62,271.73,48957.0,239.6097,239.742,239.4951,239.5921,48957.0
2018-01-18 14:40:00,271.64,271.68,271.2,271.2,10281.0,239.5127,239.548,239.1247,239.1247,10281.0
2018-01-18 14:50:00,271.23,271.59,271.22,271.51,15884.0,239.1512,239.4686,239.1424,239.3981,15884.0
2018-01-18 15:00:00,271.46,271.61,271.35,271.49,14491.0,239.354,239.4863,239.257,239.3804,14491.0
2018-01-18 15:10:00,271.49,271.62,271.27,271.58,21686.0,239.3804,239.4951,239.1865,239.4598,21686.0
2018-01-18 15:20:00,271.64,271.66,271.32,271.32,15927.0,239.5127,239.5303,239.2306,239.2306,15927.0
2018-01-18 15:30:00,271.31,272.21,271.18,272.01,40922.0,239.2217,240.0153,239.1071,239.8389,40922.0
2018-01-18 15:40:00,272.09,272.45,271.83,271.9,53518.0,239.9095,240.2269,239.6802,239.742,53518.0
2018-01-18 15:50:00,271.92,272.57,271.86,272.25,98647.0,239.7596,240.3327,239.7067,240.0506,98647.0
2018-01-19 09:30:00,272.78,272.78,271.47,271.6,149165.0,240.5179,240.5179,239.3628,239.4774,149165.0
2018-01-19 09:40:00,271.79,272.12,271.35,271.59,32384.0,239.645,239.9359,239.257,239.4686,32384.0
2018-01-19 09:50:00,271.72,271.94,270.89,271.02,47362.0,239.5832,239.7772,238.8514,238.966,47362.0
2018-01-19 10:00:00,270.97,271.05,269.82,270.28,33068.0,238.922,238.9925,237.908,238.3136,33068.0
2018-01-19 10:10:00,270.27,270.82,270.22,270.58,16659.0,238.3047,238.7897,238.2607,238.5781,16659.0
2018-01-19 10:20:00,270.5,271.58,270.48,271.33,17479.0,238.5075,239.4598,238.4899,239.2394,17479.0
2018-01-19 10:30:00,271.4,271.5,270.63,271.21,22710.0,239.3011,239.3893,238.6222,239.1336,22710.0
2018-01-19 10:40:00,271.08,271.25,270.81,271.07,16471.0,239.0189,239.1688,238.7809,239.0101,16471.0
2018-01-19 10:50:00,271.06,271.22,270.89,271.17,11155.0,239.0013,239.1424,238.8514,239.0983,11155.0
2018-01-19 11:00:00,271.27,271.3,270.8,270.93,18144.0,239.1865,239.2129,238.7721,238.8867,18144.0
2018-01-19 11:10:00,270.89,271.46,270.89,271.32,7644.0,238.8514,239.354,238.8514,239.2306,7644.0
2018-01-19 11:20:00,271.34,271.67,271.16,271.63,10878.0,239.2482,239.5392,239.0895,239.5039,10878.0
2018-01-19 11:30:00,271.49,271.85,271.48,271.59,10900.0,239.3804,239.6979,239.3716,239.4686,10900.0
2018-01-19 11:40:00,271.62,271.63,271.3,271.58,10257.0,239.4951,239.5039,239.2129,239.4598,10257.0
2018-01-19 11:50:00,271.55,271.99,271.54,271.8,10918.0,239.4334,239.8213,239.4245,239.6538,10918.0
2018-01-19 12:00:00,271.78,271.83,271.39,271.6,16128.0,239.6362,239.6802,239.2923,239.4774,16128.0
2018-01-19 12:10:00,271.56,271.74,271.52,271.52,20158.0,239.4422,239.6009,239.4069,239.4069,20158.0
2018-01-19 12:20:00,271.57,271.62,271.37,271.6,6599.0,239.451,239.4951,239.2746,239.4774,6599.0
2018-01-19 12:30:00,271.67,271.73,271.42,271.72,5771.0,239.5392,239.5921,239.3187,239.5832,5771.0
2018-01-19 12:40:00,271.68,271.92,271.53,271.92,16800.0,239.548,239.7596,239.4157,239.7596,16800.0
2018-01-19 12:50:00,271.99,272.0,271.5,271.5,9884.0,239.8213,239.8301,239.3893,239.3893,9884.0
2018-01-19 13:00:00,271.54,271.65,271.3,271.49,7471.0,239.4245,239.5215,239.2129,239.3804,7471.0
2018-01-19 13:10:00,271.45,271.85,271.41,271.85,8758.0,239.3452,239.6979,239.3099,239.6979,8758.0
2018-01-19 13:20:00,271.77,272.01,271.66,272.01,7875.0,239.6273,239.8389,239.5303,239.8389,7875.0
2018-01-19 13:30:00,272.04,272.09,271.94,272.01,11018.0,239.8654,239.9095,239.7772,239.8389,11018.0
2018-01-19 13:40:00,271.96,272.13,271.88,271.95,9035.0,239.7949,239.9448,239.7243,239.786,9035.0
2018-01-19 13:50:00,271.89,272.05,271.81,271.92,8776.0,239.7331,239.8742,239.6626,239.7596,8776.0
2018-01-19 14:00:00,271.93,272.66,271.93,272.61,18608.0,239.7684,240.4121,239.7684,240.368,18608.0
2018-01-19 14:10:00,272.61,272.88,272.59,272.84,26023.0,240.368,240.6061,240.3504,240.5708,26023.0
2018-01-19 14:20:00,272.84,272.94,272.59,272.8,13531.0,240.5708,240.659,240.3504,240.5355,13531.0
2018-01-19 14:30:00,272.71,273.14,272.71,273.01,24499.0,240.4562,240.8353,240.4562,240.7207,24499.0
2018-01-19 14:40:00,272.99,273.25,272.99,273.01,51517.0,240.703,240.9323,240.703,240.7207,51517.0
2018-01-19 14:50:00,272.98,273.1,272.84,272.87,10986.0,240.6942,240.8,240.5708,240.5972,10986.0
2018-01-19 15:00:00,272.83,273.02,272.7,272.93,14912.0,240.562,240.7295,240.4473,240.6501,14912.0
2018-01-19 15:10:00,272.94,272.97,272.71,272.85,15237.0,240.659,240.6854,240.4562,240.5796,15237.0
2018-01-19 15:20:00,272.8,273.5,272.76,273.5,33136.0,240.5355,241.1527,240.5002,241.1527,33136.0
2018-01-19 15:30:00,273.42,273.94,273.42,273.9,45464.0,241.0822,241.5407,241.0822,241.5054,45464.0
2018-01-19 15:40:00,273.94,274.03,273.72,273.95,65928.0,241.5407,241.62,241.3467,241.5495,65928.0
2018-01-19 15:50:00,273.93,274.38,273.86,274.27,128484.0,241.5319,241.9286,241.4701,241.8317,128484.0
2018-01-22 09:30:00,273.05,273.8,272.02,272.66,54910.0,240.7559,241.4172,239.8478,240.4121,54910.0
2018-01-22 09:40:00,272.4,273.46,272.31,272.98,23620.0,240.1828,241.1175,240.1035,240.6942,23620.0
2018-01-22 09:50:00,273.03,273.03,272.03,272.41,11604.0,240.7383,240.7383,239.8566,240.1916,11604.0
2018-01-22 10:00:00,272.15,272.15,271.3,271.77,24958.0,239.9624,239.9624,239.2129,239.6273,24958.0
2018-01-22 10:10:00,271.75,272.76,271.75,272.36,27247.0,239.6097,240.5002,239.6097,240.1476,27247.0
2018-01-22 10:20:00,272.29,272.35,271.8,272.12,10915.0,240.0858,240.1387,239.6538,239.9359,10915.0
2018-01-22 10:30:00,271.93,272.6,271.87,272.45,27220.0,239.7684,240.3592,239.7155,240.2269,27220.0
2018-01-22 10:40:00,272.47,272.67,272.25,272.55,24168.0,240.2445,240.4209,240.0506,240.3151,24168.0
2018-01-22 10:50:00,272.44,272.44,271.84,272.05,11399.0,240.2181,240.2181,239.6891,239.8742,11399.0
2018-01-22 11:00:00,272.05,273.18,272.05,272.92,34139.0,239.8742,240.8706,239.8742,240.6413,34139.0
2018-01-22 11:10:00,272.92,273.18,272.64,272.82,8073.0,240.6413,240.8706,240.3944,240.5531,8073.0
2018-01-22 11:20:00,272.73,273.06,272.43,272.5,7576.0,240.4738,240.7648,240.2093,240.271,7576.0
2018-01-22 11:30:00,272.44,273.0,272.4,273.0,8296.0,240.2181,240.7119,240.1828,240.7119,8296.0
2018-01-22 11:40:00,272.93,273.15,272.64,273.01,6670.0,240.6501,240.8441,240.3944,240.7207,6670.0
2018-01-22 11:50:00,272.97,273.24,272.83,273.08,21418.0,240.6854,240.9235,240.562,240.7824,21418.0
2018-01-22 12:00:00,272.95,273.4,272.91,273.17,11615.0,240.6678,241.0646,240.6325,240.8618,11615.0
2018-01-22 12:10:00,273.18,273.41,273.01,273.22,5159.0,240.8706,241.0734,240.7207,240.9058,5159.0
2018-01-22 12:20:00,273.24,273.46,273.13,273.42,14841.0,240.9235,241.1175,240.8265,241.0822,14841.0
2018-01-22 12:30:00,273.41,273.42,273.13,273.26,6138.0,241.0734,241.0822,240.8265,240.9411,6138.0
2018-01-22 12:40:00,273.3,273.49,273.18,273.36,7768.0,240.9764,241.1439,240.8706,241.0293,7768.0
2018-01-22 12:50:00,273.18,273.49,273.01,273.19,7582.0,240.8706,241.1439,240.7207,240.8794,7582.0
2018-01-22 13:00:00,273.08,273.41,273.07,273.26,17278.0,240.7824,241.0734,240.7736,240.9411,17278.0
2018-01-22 13:10:00,273.12,273.35,272.97,273.0,4438.0,240.8177,241.0205,240.6854,240.7119,4438.0
2018-01-22 13:20:00,273.1,273.23,272.93,272.98,12148.0,240.8,240.9147,240.6501,240.6942,12148.0
2018-01-22 13:30:00,273.13,273.64,272.91,273.59,16923.0,240.8265,241.2762,240.6325,241.2321,16923.0
2018-01-22 13:40:00,273.53,274.02,273.51,273.89,4901.0,241.1792,241.6112,241.1615,241.4966,4901.0
2018-01-22 13:50:00,273.85,274.1,273.79,273.89,3402.0,241.4613,241.6818,241.4084,241.4966,3402.0
2018-01-22 14:00:00,273.92,273.98,273.73,273.75,3347.0,241.523,241.576,241.3555,241.3732,3347.0
2018-01-22 14:10:00,273.72,273.78,273.43,273.53,7970.0,241.3467,241.3996,241.091,241.1792,7970.0
2018-01-22 14:20:00,273.6,273.61,273.39,273.52,9348.0,241.2409,241.2497,241.0557,241.1704,9348.0
2018-01-22 14:30:00,273.43,273.67,273.41,273.56,6995.0,241.091,241.3026,241.0734,241.2056,6995.0
2018-01-22 14:40:00,273.55,273.63,273.42,273.59,12973.0,241.1968,241.2673,241.0822,241.2321,12973.0
2018-01-22 14:50:00,273.65,273.71,273.4,273.46,16968.0,241.285,241.3379,241.0646,241.1175,16968.0
2018-01-22 15:00:00,273.4,273.65,273.4,273.55,7130.0,241.0646,241.285,241.0646,241.1968,7130.0
2018-01-22 15:10:00,273.6,273.72,273.49,273.69,8518.0,241.2409,241.3467,241.1439,241.3203,8518.0
2018-01-22 15:20:00,273.74,273.74,273.53,273.56,13470.0,241.3643,241.3643,241.1792,241.2056,13470.0
2018-01-22 15:30:00,273.56,273.66,273.41,273.47,14046.0,241.2056,241.2938,241.0734,241.1263,14046.0
2018-01-22 15:40:00,273.52,273.75,273.24,273.73,20011.0,241.1704,241.3732,240.9235,241.3555,20011.0
2018-01-22 15:50:00,273.79,273.88,273.49,273.88,75825.0,241.4084,241.4878,241.1439,241.4878,75825.0
2018-01-23 09:30:00,273.95,273.95,272.74,273.17,30687.0,241.5495,241.5495,240.4826,240.8618,30687.0
2018-01-23 09:40:00,273.05,273.08,272.31,272.66,27360.0,240.7559,240.7824,240.1035,240.4121,27360.0
2018-01-23 09:50:00,272.6,272.82,271.5,271.6,40491.0,240.3592,240.5531,239.3893,239.4774,40491.0
2018-01-23 10:00:00,271.47,272.16,271.46,271.84,12318.0,239.3628,239.9712,239.354,239.6891,12318.0
2018-01-23 10:10:00,271.75,272.12,271.7,271.76,26479.0,239.6097,239.9359,239.5656,239.6185,26479.0
2018-01-23 10:20:00,271.81,272.0,271.32,271.6,28762.0,239.6626,239.8301,239.2306,239.4774,28762.0
2018-01-23 10:30:00,271.63,272.0,271.62,271.81,15579.0,239.5039,239.8301,239.4951,239.6626,15579.0
2018-01-23 10:40:00,271.85,272.08,271.66,271.84,9650.0,239.6979,239.9007,239.5303,239.6891,9650.0
2018-01-23 10:50:00,271.9,272.52,271.59,272.52,21866.0,239.742,240.2886,239.4686,240.2886,21866.0
2018-01-23 11:00:00,272.5,272.71,272.36,272.56,6708.0,240.271,240.4562,240.1476,240.3239,6708.0
2018-01-23 11:10:00,272.62,272.62,272.11,272.38,12140.0,240.3768,240.3768,239.9271,240.1652,12140.0
2018-01-23 11:20:00,272.56,272.7,272.13,272.19,7962.0,240.3239,240.4473,239.9448,239.9977,7962.0
2018-01-23 11:30:00,272.16,272.4,272.03,272.14,10846.0,239.9712,240.1828,239.8566,239.9536,10846.0
2018-01-23 11:40:00,272.2,272.49,272.01,272.33,10700.0,240.0065,240.2622,239.8389,240.1211,10700.0
2018-01-23 11:50:00,272.38,272.39,271.97,272.39,14496.0,240.1652,240.174,239.8037,240.174,14496.0
2018-01-23 12:00:00,272.26,272.53,272.15,272.33,8269.0,240.0594,240.2974,239.9624,240.1211,8269.0
2018-01-23 12:10:00,272.42,272.5,271.93,272.02,9972.0,240.2005,240.271,239.7684,239.8478,9972.0
2018-01-23 12:20:00,271.96,272.13,271.95,272.0,10183.0,239.7949,239.9448,239.786,239.8301,10183.0
2018-01-23 12:30:00,272.07,272.44,272.07,272.36,6980.0,239.8919,240.2181,239.8919,240.1476,6980.0
2018-01-23 12:40:00,272.35,272.41,271.98,272.11,5688.0,240.1387,240.1916,239.8125,239.9271,5688.0
2018-01-23 12:50:00,271.99,272.05,271.81,271.81,11037.0,239.8213,239.8742,239.6626,239.6626,11037.0
2018-01-23 13:00:00,271.84,272.56,271.84,272.37,6304.0,239.6891,240.3239,239.6891,240.1564,6304.0
2018-01-23 13:10:00,272.37,272.42,272.18,272.18,6383.0,240.1564,240.2005,239.9888,239.9888,6383.0
2018-01-23 13:20:00,272.28,272.52,272.22,272.49,9400.0,240.077,240.2886,240.0241,240.2622,9400.0
2018-01-23 13:30:00,272.49,272.49,272.11,272.14,14463.0,240.2622,240.2622,239.9271,239.9536,14463.0
2018-01-23 13:40:00,272.15,272.51,272.15,272.25,4925.0,239.9624,240.2798,239.9624,240.0506,4925.0
2018-01-23 13:50:00,272.3,272.4,272.01,272.17,5901.0,240.0946,240.1828,239.8389,239.98,5901.0
2018-01-23 14:00:00,272.16,272.24,271.79,272.06,14733.0,239.9712,240.0417,239.645,239.883,14733.0
2018-01-23 14:10:00,271.96,272.08,271.57,271.73,17977.0,239.7949,239.9007,239.451,239.5921,17977.0
2018-01-23 14:20:00,271.72,271.79,271.42,271.72,21842.0,239.5832,239.645,239.3187,239.5832,21842.0
2018-01-23 14:30:00,271.63,271.9,271.6,271.83,10571.0,239.5039,239.742,239.4774,239.6802,10571.0
2018-01-23 14:40:00,271.88,272.38,271.88,272.38,9223.0,239.7243,240.1652,239.7243,240.1652,9223.0
2018-01-23 14:50:00,272.4,272.47,271.99,271.99,22208.0,240.1828,240.2445,239.8213,239.8213,22208.0
2018-01-23 15:00:00,272.16,272.3,272.03,272.09,9751.0,239.9712,240.0946,239.8566,239.9095,9751.0
2018-01-23 15:10:00,272.09,272.18,271.85,272.18,19569.0,239.9095,239.9888,239.6979,239.9888,19569.0
2018-01-23 15:20:00,272.16,272.26,272.0,272.09,10004.0,239.9712,240.0594,239.8301,239.9095,10004.0
2018-01-23 15:30:00,272.15,272.27,271.95,272.17,15203.0,239.9624,240.0682,239.786,239.98,15203.0
2018-01-23 15:40:00,272.13,272.28,272.03,272.24,23367.0,239.9448,240.077,239.8566,240.0417,23367.0
2018-01-23 15:50:00,272.25,272.28,272.0,272.08,58404.0,240.0506,240.077,239.8301,239.9007,58404.0
2018-01-24 09:30:00,272.44,272.77,271.46,271.87,47948.0,240.2181,240.5091,239.354,239.7155,47948.0
2018-01-24 09:40:00,271.86,272.54,271.34,272.44,20633.0,239.7067,240.3063,239.2482,240.2181,20633.0
2018-01-24 09:50:00,272.47,272.55,272.13,272.18,16844.0,240.2445,240.3151,239.9448,239.9888,16844.0
2018-01-24 10:00:00,272.13,272.7,272.05,272.4,34077.0,239.9448,240.4473,239.8742,240.1828,34077.0
2018-01-24 10:10:00,272.41,272.56,271.92,272.02,25836.0,240.1916,240.3239,239.7596,239.8478,25836.0
2018-01-24 10:20:00,272.03,272.19,271.9,272.01,22109.0,239.8566,239.9977,239.742,239.8389,22109.0
2018-01-24 10:30:00,271.98,272.88,271.98,272.62,15703.0,239.8125,240.6061,239.8125,240.3768,15703.0
2018-01-24 10:40:00,272.65,272.85,272.42,272.49,3966.0,240.4033,240.5796,240.2005,240.2622,3966.0
2018-01-24 10:50:00,272.49,272.71,272.03,272.31,10681.0,240.2622,240.4562,239.8566,240.1035,10681.0
2018-01-24 11:00:00,272.35,272.83,272.23,272.33,16415.0,240.1387,240.562,240.0329,240.1211,16415.0
2018-01-24 11:10:00,272.28,272.33,271.47,271.77,18061.0,240.077,240.1211,239.3628,239.6273,18061.0
2018-01-24 11:20:00,271.74,271.87,271.33,271.33,36812.0,239.6009,239.7155,239.2394,239.2394,36812.0
2018-01-24 11:30:00,271.41,271.65,270.74,270.9,18775.0,239.3099,239.5215,238.7192,238.8602,18775.0
2018-01-24 11:40:00,270.91,271.27,270.82,270.85,14221.0,238.869,239.1865,238.7897,238.8161,14221.0
2018-01-24 11:50:00,270.93,271.39,270.93,271.27,11766.0,238.8867,239.2923,238.8867,239.1865,11766.0
2018-01-24 12:00:00,271.26,271.57,270.99,271.31,7850.0,239.1777,239.451,238.9396,239.2217,7850.0
2018-01-24 12:10:00,271.35,271.37,270.84,271.13,17056.0,239.257,239.2746,238.8073,239.063,17056.0
2018-01-24 12:20:00,271.06,271.12,270.61,270.8,14298.0,239.0013,239.0542,238.6045,238.7721,14298.0
2018-01-24 12:30:00,270.86,271.17,270.71,270.77,16570.0,238.825,239.0983,238.6927,238.7456,16570.0
2018-01-24 12:40:00,270.5,270.64,269.8,270.01,30803.0,238.5075,238.631,237.8903,238.0755,30803.0
2018-01-24 12:50:00,270.0,270.08,269.71,269.99,7926.0,238.0667,238.1372,237.811,238.0579,7926.0
2018-01-24 13:00:00,269.9,270.05,269.62,269.66,7408.0,237.9785,238.1108,237.7316,237.7669,7408.0
2018-01-24 13:10:00,269.7,269.7,268.82,269.01,18753.0,237.8022,237.8022,237.0262,237.1938,18753.0
2018-01-24 13:20:00,269.01,270.06,268.86,269.84,10817.0,237.1938,238.1196,237.0615,237.9256,10817.0
2018-01-24 13:30:00,269.94,270.23,269.75,270.12,17826.0,238.0138,238.2695,237.8462,238.1725,17826.0
2018-01-24 13:40:00,270.24,270.24,269.03,269.69,51313.0,238.2783,238.2783,237.2114,237.7933,51313.0
2018-01-24 13:50:00,269.67,270.28,269.38,270.15,54352.0,237.7757,238.3136,237.52,238.1989,54352.0
2018-01-24 14:00:00,270.15,270.58,269.97,269.97,26334.0,238.1989,238.5781,238.0402,238.0402,26334.0
2018-01-24 14:10:00,270.15,270.54,270.12,270.4,14810.0,238.1989,238.5428,238.1725,238.4194,14810.0
2018-01-24 14:20:00,270.36,270.64,270.29,270.63,12939.0,238.3841,238.631,238.3224,238.6222,12939.0
2018-01-24 14:30:00,270.66,270.66,270.29,270.66,14187.0,238.6486,238.6486,238.3224,238.6486,14187.0
2018-01-24 14:40:00,270.63,270.87,270.5,270.82,23151.0,238.6222,238.8338,238.5075,238.7897,23151.0
2018-01-24 14:50:00,270.79,271.13,270.78,271.09,8180.0,238.7632,239.063,238.7544,239.0278,8180.0
2018-01-24 15:00:00,271.09,271.09,270.79,270.96,13103.0,239.0278,239.0278,238.7632,238.9131,13103.0
2018-01-24 15:10:00,270.94,271.28,270.94,271.14,13758.0,238.8955,239.1953,238.8955,239.0718,13758.0
2018-01-24 15:20:00,271.02,271.26,270.99,271.19,15332.0,238.966,239.1777,238.9396,239.1159,15332.0
2018-01-24 15:30:00,271.16,271.28,270.75,270.98,105108.0,239.0895,239.1953,238.728,238.9308,105108.0
2018-01-24 15:40:00,270.94,271.18,270.71,270.94,61304.0,238.8955,239.1071,238.6927,238.8955,61304.0
2018-01-24 15:50:00,270.94,270.94,270.1,270.44,79169.0,238.8955,238.8955,238.1548,238.4546,79169.0
2018-01-25 09:30:00,271.1,271.1,270.0,270.32,34922.0,239.0366,239.0366,238.0667,238.3488,34922.0
2018-01-25 09:40:00,270.14,270.48,269.18,269.32,13291.0,238.1901,238.4899,237.3437,237.4671,13291.0
2018-01-25 09:50:00,269.32,269.49,268.6,268.75,15775.0,237.4671,237.617,236.8323,236.9645,15775.0
2018-01-25 10:00:00,268.89,269.0,267.73,267.73,27180.0,237.088,237.1849,236.0652,236.0652,27180.0
2018-01-25 10:10:00,267.61,267.91,266.77,266.89,63192.0,235.9593,236.2239,235.2187,235.3245,63192.0
2018-01-25 10:20:00,267.0,268.27,266.92,267.76,25918.0,235.4215,236.5413,235.351,236.0916,25918.0
2018-01-25 10:30:00,268.05,268.26,267.51,267.83,16561.0,236.3473,236.5325,235.8712,236.1533,16561.0
2018-01-25 10:40:00,267.56,267.8,266.9,266.93,15986.0,235.9153,236.1269,235.3333,235.3598,15986.0
2018-01-25 10:50:00,267.0,267.73,266.98,267.58,18621.0,235.4215,236.0652,235.4039,235.9329,18621.0
2018-01-25 11:00:00,267.49,268.29,267.48,267.98,11304.0,235.8535,236.5589,235.8447,236.2856,11304.0
2018-01-25 11:10:00,268.01,268.41,267.92,268.04,16914.0,236.312,236.6647,236.2327,236.3385,16914.0
2018-01-25 11:20:00,268.07,268.1,267.51,267.58,27197.0,236.3649,236.3914,235.8712,235.9329,27197.0
2018-01-25 11:30:00,267.58,268.21,267.57,267.88,50923.0,235.9329,236.4884,235.9241,236.1974,50923.0
2018-01-25 11:40:00,267.92,268.21,267.5,267.73,44213.0,236.2327,236.4884,235.8624,236.0652,44213.0
2018-01-25 11:50:00,267.62,268.24,267.61,267.78,40709.0,235.9682,236.5148,235.9593,236.1092,40709.0
2018-01-25 12:00:00,267.79,268.0,267.5,267.59,23268.0,236.1181,236.3032,235.8624,235.9417,23268.0
2018-01-25 12:10:00,267.7,268.29,267.66,268.15,18092.0,236.0387,236.5589,236.0034,236.4355,18092.0
2018-01-25 12:20:00,268.12,268.3,267.97,268.16,14109.0,236.409,236.5677,236.2768,236.4443,14109.0
2018-01-25 12:30:00,268.13,268.31,267.99,268.16,16771.0,236.4178,236.5766,236.2944,236.4443,16771.0
2018-01-25 12:40:00,268.17,268.35,268.07,268.19,20806.0,236.4531,236.6118,236.3649,236.4707,20806.0
2018-01-25 12:50:00,268.15,268.35,268.08,268.19,9822.0,236.4355,236.6118,236.3738,236.4707,9822.0
2018-01-25 13:00:00,268.13,268.47,267.95,268.35,11635.0,236.4178,236.7176,236.2591,236.6118,11635.0
2018-01-25 13:10:00,268.48,268.65,268.33,268.65,5153.0,236.7264,236.8763,236.5942,236.8763,5153.0
2018-01-25 13:20:00,268.59,268.78,268.3,268.78,56717.0,236.8234,236.991,236.5677,236.991,56717.0
2018-01-25 13:30:00,268.69,269.15,268.64,269.11,30776.0,236.9116,237.3172,236.8675,237.2819,30776.0
2018-01-25 13:40:00,269.1,269.74,269.1,269.35,32069.0,237.2731,237.8374,237.2731,237.4936,32069.0
2018-01-25 13:50:00,269.37,269.75,269.25,269.45,11673.0,237.5112,237.8462,237.4054,237.5817,11673.0
2018-01-25 14:00:00,269.45,269.48,269.12,269.35,20169.0,237.5817,237.6082,237.2908,237.4936,20169.0
2018-01-25 14:10:00,269.38,269.38,268.48,269.09,21636.0,237.52,237.52,236.7264,237.2643,21636.0
2018-01-25 14:20:00,269.1,269.21,268.53,268.89,10046.0,237.2731,237.3701,236.7705,237.088,10046.0
2018-01-25 14:30:00,268.71,268.93,268.5,268.66,12628.0,236.9292,237.1232,236.7441,236.8852,12628.0
2018-01-25 14:40:00,268.57,268.76,268.5,268.57,18639.0,236.8058,236.9733,236.7441,236.8058,18639.0
2018-01-25 14:50:00,268.66,268.75,267.79,267.88,19543.0,236.8852,236.9645,236.1181,236.1974,19543.0
2018-01-25 15:00:00,267.8,268.5,267.72,268.23,23154.0,236.1269,236.7441,236.0563,236.506,23154.0
2018-01-25 15:10:00,268.22,268.22,267.75,267.84,20689.0,236.4972,236.4972,236.0828,236.1621,20689.0
2018-01-25 15:20:00,267.97,268.22,267.88,267.94,39952.0,236.2768,236.4972,236.1974,236.2503,39952.0
2018-01-25 15:30:00,268.01,268.01,267.23,267.23,30333.0,236.312,236.312,235.6243,235.6243,30333.0
2018-01-25 15:40:00,267.27,268.14,267.27,267.92,60726.0,235.6596,236.4267,235.6596,236.2327,60726.0
2018-01-25 15:50:00,267.93,268.2,267.86,268.01,115317.0,236.2415,236.4796,236.1798,236.312,115317.0
2018-01-26 09:30:00,268.51,268.7,267.5,267.61,49408.0,236.7529,236.9204,235.8624,235.9593,49408.0
2018-01-26 09:40:00,267.66,267.97,267.2,267.66,27315.0,236.0034,236.2768,235.5978,236.0034,27315.0
2018-01-26 09:50:00,267.54,267.7,266.95,267.43,11983.0,235.8976,236.0387,235.3774,235.8006,11983.0
2018-01-26 10:00:00,267.45,267.58,267.09,267.39,28979.0,235.8183,235.9329,235.5008,235.7654,28979.0
2018-01-26 10:10:00,267.4,267.5,266.55,267.49,114225.0,235.7742,235.8624,235.0247,235.8535,114225.0
2018-01-26 10:20:00,267.44,267.56,266.98,267.45,16909.0,235.8094,235.9153,235.4039,235.8183,16909.0
2018-01-26 10:30:00,267.35,267.59,267.01,267.46,28539.0,235.7301,235.9417,235.4303,235.8271,28539.0
2018-01-26 10:40:00,267.49,267.75,267.41,267.47,20809.0,235.8535,236.0828,235.783,235.8359,20809.0
2018-01-26 10:50:00,267.5,267.74,267.5,267.55,13351.0,235.8624,236.074,235.8624,235.9064,13351.0
2018-01-26 11:00:00,267.5,267.51,266.92,267.07,17149.0,235.8624,235.8712,235.351,235.4832,17149.0
2018-01-26 11:10:00,267.02,267.05,266.79,266.87,8685.0,235.4391,235.4656,235.2363,235.3069,8685.0
2018-01-26 11:20:00,266.85,266.85,266.63,266.69,11287.0,235.2892,235.2892,235.0952,235.1482,11287.0
2018-01-26 11:30:00,266.73,266.97,266.58,266.68,31213.0,235.1834,235.395,235.0512,235.1393,31213.0
2018-01-26 11:40:00,266.7,266.91,266.27,266.39,17235.0,235.157,235.3421,234.7778,234.8836,17235.0
2018-01-26 11:50:00,266.39,266.39,265.69,266.18,22637.0,234.8836,234.8836,234.2664,234.6985,22637.0
2018-01-26 12:00:00,266.17,266.79,266.15,266.66,9439.0,234.6897,235.2363,234.672,235.1217,9439.0
2018-01-26 12:10:00,266.56,266.7,266.46,266.55,10369.0,235.0335,235.157,234.9454,235.0247,10369.0
2018-01-26 12:20:00,266.56,266.8,266.43,266.43,12375.0,235.0335,235.2451,234.9189,234.9189,12375.0
2018-01-26 12:30:00,266.3,266.42,265.96,266.09,22396.0,234.8043,234.9101,234.5045,234.6191,22396.0
2018-01-26 12:40:00,266.05,266.22,266.03,266.16,12573.0,234.5838,234.7337,234.5662,234.6808,12573.0
2018-01-26 12:50:00,266.22,266.53,266.08,266.53,37088.0,234.7337,235.0071,234.6103,235.0071,37088.0
2018-01-26 13:00:00,266.57,266.79,266.4,266.48,34181.0,235.0423,235.2363,234.8925,234.963,34181.0
2018-01-26 13:10:00,266.48,267.28,266.38,267.15,80205.0,234.963,235.6684,234.8748,235.5537,80205.0
2018-01-26 13:20:00,267.15,267.42,267.08,267.16,14947.0,235.5537,235.7918,235.492,235.5626,14947.0
2018-01-26 13:30:00,267.12,267.56,267.04,267.53,15234.0,235.5273,235.9153,235.4568,235.8888,15234.0
2018-01-26 13:40:00,267.46,267.8,267.45,267.73,13068.0,235.8271,236.1269,235.8183,236.0652,13068.0
2018-01-26 13:50:00,267.74,267.92,267.71,267.82,14958.0,236.074,236.2327,236.0475,236.1445,14958.0
2018-01-26 14:00:00,267.82,267.9,267.69,267.78,17417.0,236.1445,236.215,236.0299,236.1092,17417.0
2018-01-26 14:10:00,267.75,268.01,267.62,267.96,22663.0,236.0828,236.312,235.9682,236.2679,22663.0
2018-01-26 14:20:00,267.99,268.0,267.38,267.43,18771.0,236.2944,236.3032,235.7565,235.8006,18771.0
2018-01-26 14:30:00,267.42,267.47,267.05,267.29,23351.0,235.7918,235.8359,235.4656,235.6772,23351.0
2018-01-26 14:40:00,267.34,267.67,267.3,267.33,16457.0,235.7213,236.0122,235.686,235.7125,16457.0
2018-01-26 14:50:00,267.33,267.55,267.03,267.38,19682.0,235.7125,235.9064,235.4479,235.7565,19682.0
2018-01-26 15:00:00,267.38,267.95,267.31,267.88,18357.0,235.7565,236.2591,235.6948,236.1974,18357.0
2018-01-26 15:10:00,267.9,268.5,267.9,268.26,28273.0,236.215,236.7441,236.215,236.5325,28273.0
2018-01-26 15:20:00,268.28,268.48,268.22,268.4,24462.0,236.5501,236.7264,236.4972,236.6559,24462.0
2018-01-26 15:30:00,268.47,268.97,268.09,268.96,39179.0,236.7176,237.1585,236.3826,237.1497,39179.0
2018-01-26 15:40:00,268.99,269.0,268.52,268.69,32912.0,237.1761,237.1849,236.7617,236.9116,32912.0
2018-01-26 15:50:00,268.79,268.9,268.42,268.83,93826.0,236.9998,237.0968,236.6735,237.0351,93826.0
2018-01-29 09:30:00,267.5,269.8,267.5,269.71,48344.0,235.8624,237.8903,235.8624,237.811,48344.0
2018-01-29 09:40:00,269.86,270.55,269.35,269.59,21007.0,237.9432,238.5516,237.4936,237.7052,21007.0
2018-01-29 09:50:00,269.9,270.22,269.45,270.22,23192.0,237.9785,238.2607,237.5817,238.2607,23192.0
2018-01-29 10:00:00,270.12,270.14,268.61,268.88,30746.0,238.1725,238.1901,236.8411,237.0791,30746.0
2018-01-29 10:10:00,268.82,269.35,268.3,268.42,34437.0,237.0262,237.4936,236.5677,236.6735,34437.0
2018-01-29 10:20:00,268.45,269.2,268.37,269.13,21957.0,236.7,237.3613,236.6295,237.2996,21957.0
2018-01-29 10:30:00,269.1,269.1,268.69,268.85,20714.0,237.2731,237.2731,236.9116,237.0527,20714.0
2018-01-29 10:40:00,268.79,268.91,267.76,268.61,32646.0,236.9998,237.1056,236.0916,236.8411,32646.0
2018-01-29 10:50:00,268.61,268.88,268.39,268.46,18106.0,236.8411,237.0791,236.6471,236.7088,18106.0
2018-01-29 11:00:00,268.51,268.64,268.31,268.62,22838.0,236.7529,236.8675,236.5766,236.8499,22838.0
2018-01-29 11:10:00,268.65,268.72,268.33,268.41,22767.0,236.8763,236.9381,236.5942,236.6647,22767.0
2018-01-29 11:20:00,268.36,268.72,268.15,268.4,12276.0,236.6206,236.9381,236.4355,236.6559,12276.0
2018-01-29 11:30:00,268.4,268.6,268.24,268.48,15358.0,236.6559,236.8323,236.5148,236.7264,15358.0
2018-01-29 11:40:00,268.33,269.0,268.28,268.38,21248.0,236.5942,237.1849,236.5501,236.6383,21248.0
2018-01-29 11:50:00,268.45,268.6,268.01,268.05,12635.0,236.7,236.8323,236.312,236.3473,12635.0
2018-01-29 12:00:00,268.02,268.1,267.79,267.93,12842.0,236.3209,236.3914,236.1181,236.2415,12842.0
2018-01-29 12:10:00,267.93,268.49,267.86,268.49,10152.0,236.2415,236.7353,236.1798,236.7353,10152.0
2018-01-29 12:20:00,268.31,268.47,268.22,268.33,4950.0,236.5766,236.7176,236.4972,236.5942,4950.0
2018-01-29 12:30:00,268.36,268.45,268.27,268.39,8843.0,236.6206,236.7,236.5413,236.6471,8843.0
2018-01-29 12:40:00,268.39,268.65,268.35,268.65,11815.0,236.6471,236.8763,236.6118,236.8763,11815.0
2018-01-29 12:50:00,268.68,269.37,268.68,269.35,10910.0,236.9028,237.5112,236.9028,237.4936,10910.0
2018-01-29 13:00:00,269.36,269.39,269.16,269.36,4420.0,237.5024,237.5288,237.326,237.5024,4420.0
2018-01-29 13:10:00,269.29,269.61,269.24,269.61,8469.0,237.4406,237.7228,237.3966,237.7228,8469.0
2018-01-29 13:20:00,269.56,269.84,269.49,269.67,10675.0,237.6787,237.9256,237.617,237.7757,10675.0
2018-01-29 13:30:00,269.67,269.68,269.19,269.29,11513.0,237.7757,237.7845,237.3525,237.4406,11513.0
2018-01-29 13:40:00,269.15,269.42,268.95,269.28,12979.0,237.3172,237.5553,237.1409,237.4318,12979.0
2018-01-29 13:50:00,269.35,269.5,269.2,269.23,13043.0,237.4936,237.6258,237.3613,237.3877,13043.0
2018-01-29 14:00:00,269.15,269.38,269.08,269.19,8030.0,237.3172,237.52,237.2555,237.3525,8030.0
2018-01-29 14:10:00,269.02,269.39,268.85,268.86,7135.0,237.2026,237.5288,237.0527,237.0615,7135.0
2018-01-29 14:20:00,268.94,268.95,268.48,268.56,11038.0,237.132,237.1409,236.7264,236.797,11038.0
2018-01-29 14:30:00,268.54,268.65,268.26,268.42,16470.0,236.7794,236.8763,236.5325,236.6735,16470.0
2018-01-29 14:40:00,268.46,268.5,268.23,268.45,10603.0,236.7088,236.7441,236.506,236.7,10603.0
2018-01-29 14:50:00,268.39,268.52,268.3,268.5,8411.0,236.6471,236.7617,236.5677,236.7441,8411.0
2018-01-29 15:00:00,268.47,268.63,268.46,268.46,11312.0,236.7176,236.8587,236.7088,236.7088,11312.0
2018-01-29 15:10:00,268.46,268.55,268.25,268.33,12529.0,236.7088,236.7882,236.5236,236.5942,12529.0
2018-01-29 15:20:00,268.32,268.35,267.76,267.79,22658.0,236.5854,236.6118,236.0916,236.1181,22658.0
2018-01-29 15:30:00,267.75,267.95,267.58,267.62,21561.0,236.0828,236.2591,235.9329,235.9682,21561.0
2018-01-29 15:40:00,267.65,267.89,267.27,267.73,54856.0,235.9946,236.2062,235.6596,236.0652,54856.0
2018-01-29 15:50:00,267.73,268.14,267.58,267.72,77381.0,236.0652,236.4267,235.9329,236.0563,77381.0
2018-01-30 09:30:00,266.54,266.84,265.01,266.56,69662.0,235.0159,235.2804,233.6668,235.0335,69662.0
2018-01-30 09:40:00,266.33,266.43,264.5,265.03,61453.0,234.8307,234.9189,233.2172,233.6845,61453.0
2018-01-30 09:50:00,264.92,265.31,264.25,264.46,71915.0,233.5875,233.9314,232.9967,233.1819,71915.0
2018-01-30 10:00:00,264.4,264.59,263.27,263.54,39688.0,233.129,233.2965,232.1326,232.3707,39688.0
2018-01-30 10:10:00,263.69,263.88,262.26,262.67,67522.0,232.503,232.6705,231.2421,231.6036,67522.0
2018-01-30 10:20:00,262.57,263.35,262.3,263.27,53119.0,231.5154,232.2032,231.2774,232.1326,53119.0
2018-01-30 10:30:00,263.35,264.13,263.23,264.06,59500.0,232.2032,232.8909,232.0974,232.8292,59500.0
2018-01-30 10:40:00,264.03,264.06,262.66,262.9,43513.0,232.8028,232.8292,231.5948,231.8064,43513.0
2018-01-30 10:50:00,262.91,263.83,262.43,263.39,30248.0,231.8152,232.6264,231.392,232.2384,30248.0
2018-01-30 11:00:00,263.43,263.88,263.1,263.11,29852.0,232.2737,232.6705,231.9827,231.9916,29852.0
2018-01-30 11:10:00,263.27,263.46,262.68,262.95,29044.0,232.1326,232.3002,231.6124,231.8505,29044.0
2018-01-30 11:20:00,263.0,263.29,262.55,262.85,21542.0,231.8946,232.1503,231.4978,231.7623,21542.0
2018-01-30 11:30:00,262.69,262.72,262.01,262.18,32707.0,231.6212,231.6477,231.0217,231.1716,32707.0
2018-01-30 11:40:00,262.27,262.67,261.89,262.07,35596.0,231.2509,231.6036,230.9159,231.0746,35596.0
2018-01-30 11:50:00,262.01,262.69,261.94,262.29,26072.0,231.0217,231.6212,230.9599,231.2685,26072.0
2018-01-30 12:00:00,262.32,262.57,261.82,262.1,22171.0,231.295,231.5154,230.8541,231.101,22171.0
2018-01-30 12:10:00,262.09,262.35,261.84,261.84,23706.0,231.0922,231.3215,230.8718,230.8718,23706.0
2018-01-30 12:20:00,261.86,262.16,261.61,261.65,31733.0,230.8894,231.1539,230.669,230.7042,31733.0
2018-01-30 12:30:00,261.78,261.96,261.38,261.56,20992.0,230.8189,230.9776,230.4662,230.6249,20992.0
2018-01-30 12:40:00,261.76,261.83,261.23,261.35,23797.0,230.8012,230.863,230.3339,230.4397,23797.0
2018-01-30 12:50:00,261.36,261.88,261.35,261.39,14464.0,230.4485,230.907,230.4397,230.475,14464.0
2018-01-30 13:00:00,261.39,261.44,260.61,261.16,31296.0,230.475,230.5191,229.7872,230.2722,31296.0
2018-01-30 13:10:00,261.23,261.32,260.76,260.91,20244.0,230.3339,230.4133,229.9195,230.0518,20244.0
2018-01-30 13:20:00,260.77,260.83,260.3,260.8,33476.0,229.9283,229.9812,229.5139,229.9548,33476.0
2018-01-30 13:30:00,260.7,261.03,260.45,260.85,46814.0,229.8666,230.1576,229.6462,229.9989,46814.0
2018-01-30 13:40:00,261.0,261.07,260.64,260.79,23220.0,230.1311,230.1928,229.8137,229.946,23220.0
2018-01-30 13:50:00,260.78,261.07,260.61,260.9,33405.0,229.9371,230.1928,229.7872,230.0429,33405.0
2018-01-30 14:00:00,260.98,261.02,260.36,260.68,85372.0,230.1135,230.1488,229.5668,229.849,85372.0
2018-01-30 14:10:00,260.7,261.07,260.64,260.82,24975.0,229.8666,230.1928,229.8137,229.9724,24975.0
2018-01-30 14:20:00,260.78,260.82,259.51,260.0,69870.0,229.9371,229.9724,228.8173,229.2494,69870.0
2018-01-30 14:30:00,259.96,260.33,259.93,260.26,70360.0,229.2141,229.5404,229.1877,229.4786,70360.0
2018-01-30 14:40:00,260.26,261.0,259.96,260.14,110612.0,229.4786,230.1311,229.2141,229.3728,110612.0
2018-01-30 14:50:00,260.14,261.14,259.85,261.0,74044.0,229.3728,230.2546,229.1171,230.1311,74044.0
2018-01-30 15:00:00,261.08,261.14,260.47,261.05,24345.0,230.2017,230.2546,229.6638,230.1752,24345.0
2018-01-30 15:10:00,261.08,261.91,261.07,261.83,25630.0,230.2017,230.9335,230.1928,230.863,25630.0
2018-01-30 15:20:00,261.78,261.99,261.67,261.85,20323.0,230.8189,231.004,230.7219,230.8806,20323.0
2018-01-30 15:30:00,261.84,262.52,261.76,262.15,65499.0,230.8718,231.4713,230.8012,231.1451,65499.0
2018-01-30 15:40:00,262.14,262.41,261.86,262.17,55049.0,231.1363,231.3744,230.8894,231.1627,55049.0
2018-01-30 15:50:00,262.12,262.29,261.43,261.49,100098.0,231.1187,231.2685,230.5103,230.5632,100098.0
2018-01-31 09:30:00,263.7,267.17,263.07,266.0,67453.0,232.5118,235.5714,231.9563,234.5398,67453.0
2018-01-31 09:40:00,266.02,266.13,264.66,264.78,40794.0,234.5574,234.6544,233.3582,233.4641,40794.0
2018-01-31 09:50:00,264.89,265.34,264.51,264.88,26072.0,233.561,233.9578,233.226,233.5522,26072.0
2018-01-31 10:00:00,264.85,264.85,263.83,264.41,25315.0,233.5258,233.5258,232.6264,233.1378,25315.0
2018-01-31 10:10:00,264.4,264.65,264.13,264.61,25359.0,233.129,233.3494,232.8909,233.3142,25359.0
2018-01-31 10:20:00,264.69,264.89,264.38,264.38,24526.0,233.3847,233.561,233.1114,233.1114,24526.0
2018-01-31 10:30:00,264.32,264.33,263.63,263.8,18816.0,233.0585,233.0673,232.4501,232.6,18816.0
2018-01-31 10:40:00,263.88,263.91,263.11,263.33,12346.0,232.6705,232.6969,231.9916,232.1855,12346.0
2018-01-31 10:50:00,263.47,263.47,262.8,263.15,10336.0,232.309,232.309,231.7182,232.0268,10336.0
2018-01-31 11:00:00,263.16,263.91,262.78,263.72,34707.0,232.0357,232.6969,231.7006,232.5294,34707.0
2018-01-31 11:10:00,263.65,264.08,263.42,263.5,16114.0,232.4677,232.8468,232.2649,232.3354,16114.0
2018-01-31 11:20:00,263.66,263.91,263.29,263.44,11421.0,232.4765,232.6969,232.1503,232.2825,11421.0
2018-01-31 11:30:00,263.61,263.84,263.43,263.65,9800.0,232.4324,232.6352,232.2737,232.4677,9800.0
2018-01-31 11:40:00,263.49,263.59,262.99,263.47,11948.0,232.3266,232.4148,231.8858,232.309,11948.0
2018-01-31 11:50:00,263.36,263.54,263.28,263.28,12007.0,232.212,232.3707,232.1415,232.1415,12007.0
2018-01-31 12:00:00,263.27,263.48,263.06,263.06,7056.0,232.1326,232.3178,231.9475,231.9475,7056.0
2018-01-31 12:10:00,263.05,263.38,263.0,263.22,5290.0,231.9387,232.2296,231.8946,232.0886,5290.0
2018-01-31 12:20:00,263.28,263.84,263.28,263.75,13043.0,232.1415,232.6352,232.1415,232.5559,13043.0
2018-01-31 12:30:00,263.74,264.0,263.65,263.98,21209.0,232.5471,232.7763,232.4677,232.7587,21209.0
2018-01-31 12:40:00,263.95,264.33,263.8,264.3,13338.0,232.7322,233.0673,232.6,233.0408,13338.0
2018-01-31 12:50:00,264.32,264.89,264.32,264.53,19560.0,233.0585,233.561,233.0585,233.2436,19560.0
2018-01-31 13:00:00,264.39,264.74,264.11,264.11,7159.0,233.1202,233.4288,232.8733,232.8733,7159.0
2018-01-31 13:10:00,264.07,264.21,264.01,264.11,8879.0,232.838,232.9615,232.7851,232.8733,8879.0
2018-01-31 13:20:00,264.2,264.61,264.2,264.61,10536.0,232.9526,233.3142,232.9526,233.3142,10536.0
2018-01-31 13:30:00,264.47,264.79,264.4,264.77,14491.0,233.1907,233.4729,233.129,233.4552,14491.0
2018-01-31 13:40:00,264.76,264.95,264.1,264.24,18850.0,233.4464,233.6139,232.8645,232.9879,18850.0
2018-01-31 13:50:00,264.26,264.3,264.11,264.11,5968.0,233.0056,233.0408,232.8733,232.8733,5968.0
2018-01-31 14:00:00,264.25,264.85,264.0,264.29,24584.0,232.9967,233.5258,232.7763,233.032,24584.0
2018-01-31 14:10:00,264.24,264.24,263.27,263.74,7462.0,232.9879,232.9879,232.1326,232.5471,7462.0
2018-01-31 14:20:00,263.78,263.78,262.51,262.69,23428.0,232.5823,232.5823,231.4625,231.6212,23428.0
2018-01-31 14:30:00,262.66,262.81,262.37,262.6,26727.0,231.5948,231.727,231.3391,231.5419,26727.0
2018-01-31 14:40:00,262.6,263.2,262.09,262.22,34678.0,231.5419,232.0709,231.0922,231.2068,34678.0
2018-01-31 14:50:00,262.12,262.64,261.82,262.49,18644.0,231.1187,231.5772,230.8541,231.4449,18644.0
2018-01-31 15:00:00,262.47,262.69,262.01,262.11,20042.0,231.4273,231.6212,231.0217,231.1098,20042.0
2018-01-31 15:10:00,262.22,262.3,261.66,262.06,19628.0,231.2068,231.2774,230.7131,231.0658,19628.0
2018-01-31 15:20:00,262.09,262.74,261.96,262.63,25826.0,231.0922,231.6653,230.9776,231.5683,25826.0
2018-01-31 15:30:00,262.66,263.03,262.55,262.75,56421.0,231.5948,231.921,231.4978,231.6741,56421.0
2018-01-31 15:40:00,262.76,263.7,262.76,263.11,55790.0,231.683,232.5118,231.683,231.9916,55790.0
2018-01-31 15:50:00,262.87,263.28,262.22,262.5,112580.0,231.78,232.1415,231.2068,231.4537,112580.0
2018-02-01 09:30:00,258.15,260.95,257.33,260.36,137672.0,227.6182,230.087,226.8952,229.5668,137672.0
2018-02-01 09:40:00,260.5,262.69,260.5,262.35,78721.0,229.6903,231.6212,229.6903,231.3215,78721.0
2018-02-01 09:50:00,262.65,264.74,262.14,263.36,62506.0,231.586,233.4288,231.1363,232.212,62506.0
2018-02-01 10:00:00,263.17,264.22,262.32,262.36,58415.0,232.0445,232.9703,231.295,231.3303,58415.0
2018-02-01 10:10:00,262.49,263.55,261.94,263.4,53539.0,231.4449,232.3795,230.9599,232.2473,53539.0
2018-02-01 10:20:00,263.35,263.77,263.19,263.31,71654.0,232.2032,232.5735,232.0621,232.1679,71654.0
2018-02-01 10:30:00,263.36,263.64,263.05,263.5,33125.0,232.212,232.4589,231.9387,232.3354,33125.0
2018-02-01 10:40:00,263.44,263.44,262.47,262.47,18914.0,232.2825,232.2825,231.4273,231.4273,18914.0
2018-02-01 10:50:00,262.43,263.46,262.0,263.46,23394.0,231.392,232.3002,231.0128,232.3002,23394.0
2018-02-01 11:00:00,263.5,263.76,263.12,263.22,25680.0,232.3354,232.5647,232.0004,232.0886,25680.0
2018-02-01 11:10:00,263.35,263.72,262.65,263.17,24938.0,232.2032,232.5294,231.586,232.0445,24938.0
2018-02-01 11:20:00,263.22,263.96,263.18,263.55,23924.0,232.0886,232.741,232.0533,232.3795,23924.0
2018-02-01 11:30:00,263.55,264.56,263.53,264.2,37185.0,232.3795,233.2701,232.3619,232.9526,37185.0
2018-02-01 11:40:00,264.16,264.82,264.1,264.73,28983.0,232.9174,233.4993,232.8645,233.42,28983.0
2018-02-01 11:50:00,264.72,264.78,264.47,264.65,6951.0,233.4111,233.4641,233.1907,233.3494,6951.0
2018-02-01 12:00:00,264.8,265.07,263.98,264.26,20048.0,233.4817,233.7198,232.7587,233.0056,20048.0
2018-02-01 12:10:00,264.0,265.67,264.0,265.39,30464.0,232.7763,234.2488,232.7763,234.0019,30464.0
2018-02-01 12:20:00,265.16,265.31,264.92,265.01,6977.0,233.7991,233.9314,233.5875,233.6668,6977.0
2018-02-01 12:30:00,264.96,265.5,264.87,265.5,16042.0,233.6228,234.0989,233.5434,234.0989,16042.0
2018-02-01 12:40:00,265.52,265.52,264.61,264.72,12197.0,234.1165,234.1165,233.3142,233.4111,12197.0
2018-02-01 12:50:00,264.7,265.3,264.7,264.88,20811.0,233.3935,233.9226,233.3935,233.5522,20811.0
2018-02-01 13:00:00,264.8,265.27,264.77,265.23,27983.0,233.4817,233.8961,233.4552,233.8608,27983.0
2018-02-01 13:10:00,265.22,265.22,264.74,264.87,42839.0,233.852,233.852,233.4288,233.5434,42839.0
2018-02-01 13:20:00,264.86,264.98,264.31,264.43,14306.0,233.5346,233.6404,233.0496,233.1554,14306.0
2018-02-01 13:30:00,264.31,264.44,263.73,263.73,9407.0,233.0496,233.1643,232.5382,232.5382,9407.0
2018-02-01 13:40:00,263.8,263.9,263.43,263.52,15380.0,232.6,232.6881,232.2737,232.3531,15380.0
2018-02-01 13:50:00,263.52,263.58,263.02,263.04,20905.0,232.3531,232.406,231.9122,231.9298,20905.0
2018-02-01 14:00:00,263.04,263.16,262.85,262.85,33181.0,231.9298,232.0357,231.7623,231.7623,33181.0
2018-02-01 14:10:00,262.85,262.85,262.16,262.22,16871.0,231.7623,231.7623,231.1539,231.2068,16871.0
2018-02-01 14:20:00,262.16,262.33,261.65,262.2,22536.0,231.1539,231.3038,230.7042,231.1892,22536.0
2018-02-01 14:30:00,262.12,262.56,261.78,262.06,27832.0,231.1187,231.5066,230.8189,231.0658,27832.0
2018-02-01 14:40:00,262.2,262.4,261.61,262.05,26750.0,231.1892,231.3655,230.669,231.0569,26750.0
2018-02-01 14:50:00,261.93,262.05,261.45,261.61,61098.0,230.9511,231.0569,230.5279,230.669,61098.0
2018-02-01 15:00:00,261.64,262.4,261.62,261.87,22404.0,230.6954,231.3655,230.6778,230.8982,22404.0
2018-02-01 15:10:00,262.03,262.11,261.71,261.71,46498.0,231.0393,231.1098,230.7571,230.7571,46498.0
2018-02-01 15:20:00,261.73,262.1,261.45,261.46,33642.0,230.7748,231.101,230.5279,230.5367,33642.0
2018-02-01 15:30:00,261.4,261.69,261.02,261.52,45811.0,230.4838,230.7395,230.1488,230.5896,45811.0
2018-02-01 15:40:00,261.48,261.48,260.56,260.98,76974.0,230.5543,230.5543,229.7432,230.1135,76974.0
2018-02-01 15:50:00,261.04,261.8,260.92,261.77,94662.0,230.1664,230.8365,230.0606,230.81,94662.0
2018-02-02 09:30:00,260.58,261.02,259.44,259.44,41152.0,229.7608,230.1488,228.7556,228.7556,41152.0
2018-02-02 09:40:00,259.38,260.24,259.17,259.28,26330.0,228.7027,229.461,228.5176,228.6145,26330.0
2018-02-02 09:50:00,259.37,260.23,259.12,260.06,28912.0,228.6939,229.4522,228.4735,229.3023,28912.0
2018-02-02 10:00:00,260.05,260.13,259.33,259.93,40836.0,229.2935,229.364,228.6586,229.1877,40836.0
2018-02-02 10:10:00,259.73,260.57,259.65,260.06,24624.0,229.0113,229.752,228.9408,229.3023,24624.0
2018-02-02 10:20:00,260.08,261.24,259.92,260.3,28683.0,229.3199,230.3427,229.1789,229.5139,28683.0
2018-02-02 10:30:00,260.39,260.66,259.8,260.07,26852.0,229.5933,229.8313,229.073,229.3111,26852.0
2018-02-02 10:40:00,260.18,260.51,259.41,259.41,13617.0,229.4081,229.6991,228.7292,228.7292,13617.0
2018-02-02 10:50:00,259.42,259.9,259.27,259.68,17590.0,228.738,229.1612,228.6057,228.9672,17590.0
2018-02-02 11:00:00,259.61,259.86,259.18,259.41,13833.0,228.9055,229.1259,228.5264,228.7292,13833.0
2018-02-02 11:10:00,259.39,259.71,259.29,259.29,15022.0,228.7115,228.9937,228.6234,228.6234,15022.0
2018-02-02 11:20:00,259.27,259.59,259.15,259.25,26303.0,228.6057,228.8879,228.4999,228.5881,26303.0
2018-02-02 11:30:00,259.2,259.46,258.92,259.06,10047.0,228.544,228.7733,228.2971,228.4206,10047.0
2018-02-02 11:40:00,258.99,259.14,258.42,258.98,14582.0,228.3588,228.4911,227.8563,228.35,14582.0
2018-02-02 11:50:00,259.05,259.24,258.4,258.4,8745.0,228.4117,228.5793,227.8386,227.8386,8745.0
2018-02-02 12:00:00,258.44,259.09,258.14,259.01,32775.0,227.8739,228.447,227.6094,228.3765,32775.0
2018-02-02 12:10:00,258.92,259.34,258.89,259.19,45287.0,228.2971,228.6674,228.2707,228.5352,45287.0
2018-02-02 12:20:00,259.21,259.42,258.94,259.31,9743.0,228.5528,228.738,228.3148,228.641,9743.0
2018-02-02 12:30:00,259.42,259.76,259.25,259.65,13165.0,228.738,229.0378,228.5881,228.9408,13165.0
2018-02-02 12:40:00,259.66,259.81,259.45,259.68,13417.0,228.9496,229.0819,228.7644,228.9672,13417.0
2018-02-02 12:50:00,259.72,259.93,259.45,259.45,11092.0,229.0025,229.1877,228.7644,228.7644,11092.0
2018-02-02 13:00:00,259.22,259.37,258.59,258.84,9677.0,228.5616,228.6939,228.0062,228.2266,9677.0
2018-02-02 13:10:00,258.89,259.01,258.7,258.7,4646.0,228.2707,228.3765,228.1031,228.1031,4646.0
2018-02-02 13:20:00,258.59,258.59,258.2,258.47,18592.0,228.0062,228.0062,227.6623,227.9003,18592.0
2018-02-02 13:30:00,258.57,258.65,258.27,258.27,13108.0,227.9885,228.0591,227.724,227.724,13108.0
2018-02-02 13:40:00,258.25,258.26,256.75,257.0,44513.0,227.7064,227.7152,226.3838,226.6042,44513.0
2018-02-02 13:50:00,257.1,257.33,256.79,257.07,17050.0,226.6924,226.8952,226.419,226.6659,17050.0
2018-02-02 14:00:00,256.98,257.31,256.8,257.0,25115.0,226.5866,226.8775,226.4279,226.6042,25115.0
2018-02-02 14:10:00,256.92,257.59,256.34,256.69,84026.0,226.5337,227.1244,226.0223,226.3309,84026.0
2018-02-02 14:20:00,256.78,257.04,256.11,256.11,27762.0,226.4102,226.6395,225.8195,225.8195,27762.0
2018-02-02 14:30:00,256.21,257.22,256.15,256.97,40702.0,225.9076,226.7982,225.8547,226.5778,40702.0
2018-02-02 14:40:00,257.04,257.4,256.59,256.75,23637.0,226.6395,226.9569,226.2427,226.3838,23637.0
2018-02-02 14:50:00,256.74,256.85,256.26,256.74,35224.0,226.375,226.4719,225.9517,226.375,35224.0
2018-02-02 15:00:00,256.62,256.85,256.02,256.85,50435.0,226.2691,226.4719,225.7401,226.4719,50435.0
2018-02-02 15:10:00,256.82,257.59,256.73,257.1,51436.0,226.4455,227.1244,226.3661,226.6924,51436.0
2018-02-02 15:20:00,257.22,258.12,257.1,257.38,22315.0,226.7982,227.5917,226.6924,226.9393,22315.0
2018-02-02 15:30:00,257.45,258.04,256.54,257.78,39135.0,227.001,227.5212,226.1986,227.292,39135.0
2018-02-02 15:40:00,257.7,257.7,256.21,256.61,70396.0,227.2214,227.2214,225.9076,226.2603,70396.0
2018-02-02 15:50:00,256.65,256.92,255.72,255.82,107622.0,226.2956,226.5337,225.4756,225.5638,107622.0
2018-02-05 09:30:00,252.48,255.0,250.15,254.62,139650.0,222.6188,224.8407,220.5644,224.5057,139650.0
2018-02-05 09:40:00,254.67,255.35,254.05,254.75,30416.0,224.5498,225.1494,224.0031,224.6203,30416.0
2018-02-05 09:50:00,254.78,255.75,254.09,255.75,27197.0,224.6468,225.502,224.0384,225.502,27197.0
2018-02-05 10:00:00,255.69,257.96,255.47,257.46,57662.0,225.4491,227.4507,225.2552,227.0098,57662.0
2018-02-05 10:10:00,257.56,257.69,256.72,257.6,31576.0,227.098,227.2126,226.3573,227.1332,31576.0
2018-02-05 10:20:00,257.6,258.89,257.38,258.89,22152.0,227.1332,228.2707,226.9393,228.2707,22152.0
2018-02-05 10:30:00,258.84,259.13,256.53,256.54,46663.0,228.2266,228.4823,226.1898,226.1986,46663.0
2018-02-05 10:40:00,256.43,257.61,256.43,257.46,23536.0,226.1016,227.1421,226.1016,227.0098,23536.0
2018-02-05 10:50:00,257.59,257.71,257.01,257.09,17704.0,227.1244,227.2302,226.613,226.6836,17704.0
2018-02-05 11:00:00,257.3,257.57,256.58,257.18,10543.0,226.8687,227.1068,226.2339,226.7629,10543.0
2018-02-05 11:10:00,257.27,257.35,257.01,257.12,10102.0,226.8423,226.9128,226.613,226.71,10102.0
2018-02-05 11:20:00,257.18,257.73,256.45,257.38,22055.0,226.7629,227.2479,226.1193,226.9393,22055.0
2018-02-05 11:30:00,257.3,257.54,257.02,257.18,16505.0,226.8687,227.0803,226.6218,226.7629,16505.0
2018-02-05 11:40:00,257.16,257.16,256.71,256.72,8332.0,226.7453,226.7453,226.3485,226.3573,8332.0
2018-02-05 11:50:00,256.8,257.91,256.74,257.67,12665.0,226.4279,227.4066,226.375,227.195,12665.0
2018-02-05 12:00:00,257.65,257.65,256.89,256.89,8116.0,227.1773,227.1773,226.5072,226.5072,8116.0
2018-02-05 12:10:00,256.87,257.26,256.6,256.63,10395.0,226.4896,226.8335,226.2515,226.278,10395.0
2018-02-05 12:20:00,256.55,256.83,256.0,256.6,13707.0,226.2074,226.4543,225.7225,226.2515,13707.0
2018-02-05 12:30:00,256.5,257.07,256.37,256.37,9874.0,226.1633,226.6659,226.0487,226.0487,9874.0
2018-02-05 12:40:00,256.48,257.06,256.47,257.0,15327.0,226.1457,226.6571,226.1369,226.6042,15327.0
2018-02-05 12:50:00,256.95,257.04,256.27,256.58,13535.0,226.5601,226.6395,225.9605,226.2339,13535.0
2018-02-05 13:00:00,256.49,256.49,255.0,255.41,15677.0,226.1545,226.1545,224.8407,225.2023,15677.0
2018-02-05 13:10:00,255.48,255.48,254.67,254.68,18700.0,225.264,225.264,224.5498,224.5586,18700.0
2018-02-05 13:20:00,254.58,255.07,254.29,254.8,19557.0,224.4704,224.9025,224.2147,224.6644,19557.0
2018-02-05 13:30:00,254.8,255.34,254.3,254.55,22568.0,224.6644,225.1405,224.2235,224.444,22568.0
2018-02-05 13:40:00,254.7,255.04,254.45,255.04,17076.0,224.5762,224.876,224.3558,224.876,17076.0
2018-02-05 13:50:00,254.88,255.82,254.64,255.81,13965.0,224.7349,225.5638,224.5233,225.5549,13965.0
2018-02-05 14:00:00,255.97,256.27,255.52,256.08,29139.0,225.696,225.9605,225.2992,225.793,29139.0
2018-02-05 14:10:00,256.13,256.35,255.64,255.68,30481.0,225.8371,226.0311,225.4051,225.4403,30481.0
2018-02-05 14:20:00,255.71,255.71,254.65,254.81,19324.0,225.4668,225.4668,224.5321,224.6732,19324.0
2018-02-05 14:30:00,254.79,254.79,253.65,253.84,25261.0,224.6556,224.6556,223.6504,223.8179,25261.0
2018-02-05 14:40:00,253.82,254.3,253.22,253.27,46113.0,223.8003,224.2235,223.2713,223.3154,46113.0
2018-02-05 14:50:00,253.2,253.22,251.32,251.63,71439.0,223.2536,223.2713,221.596,221.8693,71439.0
2018-02-05 15:00:00,251.7,251.83,249.12,249.55,89970.0,221.931,222.0457,219.6562,220.0353,89970.0
2018-02-05 15:10:00,249.24,253.83,249.0,253.2,102242.0,219.762,223.8091,219.5504,223.2536,102242.0
2018-02-05 15:20:00,253.15,254.67,252.0,254.39,76100.0,223.2096,224.5498,222.1956,224.3029,76100.0
2018-02-05 15:30:00,254.4,254.58,251.17,251.28,55937.0,224.3117,224.4704,221.4637,221.5607,55937.0
2018-02-05 15:40:00,251.13,252.22,249.85,250.21,107083.0,221.4285,222.3895,220.2998,220.6173,107083.0
2018-02-05 15:50:00,250.12,250.96,248.36,248.36,149339.0,220.5379,221.2786,218.9861,218.9861,149339.0
2018-02-06 09:30:00,244.44,249.18,242.51,248.16,192920.0,215.5297,219.7091,213.828,218.8097,192920.0
2018-02-06 09:40:00,248.14,252.84,248.14,250.17,110913.0,218.7921,222.9362,218.7921,220.582,110913.0
2018-02-06 09:50:00,250.39,254.0,250.39,252.44,92622.0,220.776,223.959,220.776,222.5835,92622.0
2018-02-06 10:00:00,252.0,254.12,251.88,252.4,43943.0,222.1956,224.0648,222.0898,222.5483,43943.0
2018-02-06 10:10:00,252.32,253.25,249.56,250.71,57519.0,222.4777,223.2977,220.0441,221.0581,57519.0
2018-02-06 10:20:00,250.8,251.44,248.72,250.73,44405.0,221.1375,221.7018,219.3035,221.0758,44405.0
2018-02-06 10:30:00,250.75,250.76,248.72,249.0,52188.0,221.0934,221.1022,219.3035,219.5504,52188.0
2018-02-06 10:40:00,249.14,251.94,248.94,251.52,62555.0,219.6738,222.1427,219.4975,221.7723,62555.0
2018-02-06 10:50:00,251.25,252.0,250.09,250.09,33769.0,221.5343,222.1956,220.5115,220.5115,33769.0
2018-02-06 11:00:00,250.41,250.73,248.08,249.0,57919.0,220.7936,221.0758,218.7392,219.5504,57919.0
2018-02-06 11:10:00,248.95,250.16,248.79,249.62,29634.0,219.5063,220.5732,219.3652,220.097,29634.0
2018-02-06 11:20:00,249.34,249.86,248.37,248.55,22721.0,219.8502,220.3087,218.9949,219.1536,22721.0
2018-02-06 11:30:00,248.76,249.24,247.44,248.61,26465.0,219.3388,219.762,218.1749,219.2065,26465.0
2018-02-06 11:40:00,248.77,249.51,248.5,249.2,24357.0,219.3476,220.0001,219.1095,219.7267,24357.0
2018-02-06 11:50:00,249.22,249.96,248.67,248.81,27661.0,219.7444,220.3968,219.2594,219.3828,27661.0
2018-02-06 12:00:00,249.12,251.36,248.86,250.56,32509.0,219.6562,221.6313,219.4269,220.9259,32509.0
2018-02-06 12:10:00,250.56,251.89,250.51,251.04,29881.0,220.9259,222.0986,220.8818,221.3491,29881.0
2018-02-06 12:20:00,251.14,252.04,250.56,252.04,26205.0,221.4373,222.2308,220.9259,222.2308,26205.0
2018-02-06 12:30:00,252.17,252.38,250.67,252.38,36546.0,222.3455,222.5306,221.0229,222.5306,36546.0
2018-02-06 12:40:00,251.93,252.32,250.55,250.55,40747.0,222.1338,222.4777,220.9171,220.9171,40747.0
2018-02-06 12:50:00,250.8,251.13,250.2,250.59,29241.0,221.1375,221.4285,220.6085,220.9523,29241.0
2018-02-06 13:00:00,250.46,250.58,249.2,249.34,31752.0,220.8377,220.9435,219.7267,219.8502,31752.0
2018-02-06 13:10:00,249.23,250.59,248.98,250.59,30768.0,219.7532,220.9523,219.5327,220.9523,30768.0
2018-02-06 13:20:00,250.66,251.21,249.95,250.41,38196.0,221.014,221.499,220.388,220.7936,38196.0
2018-02-06 13:30:00,250.21,250.99,249.46,250.2,37308.0,220.6173,221.305,219.956,220.6085,37308.0
2018-02-06 13:40:00,250.18,250.28,247.69,247.96,55572.0,220.5908,220.679,218.3953,218.6334,55572.0
2018-02-06 13:50:00,247.92,248.04,246.65,246.68,36096.0,218.5981,218.7039,217.4783,217.5048,36096.0
2018-02-06 14:00:00,246.62,246.89,243.62,244.0,117720.0,217.4519,217.6899,214.8067,215.1417,117720.0
2018-02-06 14:10:00,243.97,245.24,243.71,244.85,123134.0,215.1153,216.2351,214.886,215.8912,123134.0
2018-02-06 14:20:00,244.84,246.38,244.26,246.21,117168.0,215.8824,217.2402,215.371,217.0904,117168.0
2018-02-06 14:30:00,246.14,247.11,246.02,246.84,59033.0,217.0286,217.8839,216.9228,217.6458,59033.0
2018-02-06 14:40:00,246.84,248.67,246.21,248.33,61165.0,217.6458,219.2594,217.0904,218.9596,61165.0
2018-02-06 14:50:00,248.33,250.38,247.89,250.04,50922.0,218.9596,220.7672,218.5717,220.4674,50922.0
2018-02-06 15:00:00,249.92,252.87,249.76,252.32,54838.0,220.3616,222.9627,220.2205,222.4777,54838.0
2018-02-06 15:10:00,252.46,252.47,249.52,249.92,62010.0,222.6012,222.61,220.0089,220.3616,62010.0
2018-02-06 15:20:00,250.03,251.25,249.84,251.05,47563.0,220.4586,221.5343,220.291,221.3579,47563.0
2018-02-06 15:30:00,250.98,251.21,249.76,251.21,82457.0,221.2962,221.499,220.2205,221.499,82457.0
2018-02-06 15:40:00,251.22,251.74,249.33,249.5,93097.0,221.5078,221.9663,219.8413,219.9912,93097.0
2018-02-06 15:50:00,249.44,250.2,248.28,250.19,283013.0,219.9383,220.6085,218.9155,220.5996,283013.0
2018-02-07 09:30:00,248.96,251.73,248.51,251.07,38872.0,219.5151,221.9575,219.1183,221.3756,38872.0
2018-02-07 09:40:00,251.04,252.55,249.13,249.65,39138.0,221.3491,222.6805,219.665,220.1235,39138.0
2018-02-07 09:50:00,249.57,251.46,249.57,251.04,13474.0,220.053,221.7194,220.053,221.3491,13474.0
2018-02-07 10:00:00,250.97,252.57,250.29,252.08,29066.0,221.2874,222.6981,220.6878,222.2661,29066.0
2018-02-07 10:10:00,252.21,252.25,251.29,252.07,15588.0,222.3807,222.416,221.5695,222.2573,15588.0
2018-02-07 10:20:00,251.93,252.35,251.28,251.28,30679.0,222.1338,222.5042,221.5607,221.5607,30679.0
2018-02-07 10:30:00,251.28,251.53,250.21,251.36,14609.0,221.5607,221.7812,220.6173,221.6313,14609.0
2018-02-07 10:40:00,251.12,251.31,250.37,250.95,16378.0,221.4196,221.5872,220.7583,221.2697,16378.0
2018-02-07 10:50:00,251.22,251.9,250.88,251.58,17423.0,221.5078,222.1074,221.208,221.8252,17423.0
2018-02-07 11:00:00,251.84,252.87,251.48,252.87,17555.0,222.0545,222.9627,221.7371,222.9627,17555.0
2018-02-07 11:10:00,252.86,253.06,252.16,252.58,24344.0,222.9538,223.1302,222.3366,222.707,24344.0
2018-02-07 11:20:00,252.34,253.02,252.34,252.5,17482.0,222.4954,223.0949,222.4954,222.6364,17482.0
2018-02-07 11:30:00,252.36,252.79,251.86,252.75,18488.0,222.513,222.8921,222.0721,222.8569,18488.0
2018-02-07 11:40:00,252.84,253.0,251.98,252.71,16826.0,222.9362,223.0773,222.1779,222.8216,16826.0
2018-02-07 11:50:00,252.81,253.79,252.38,253.39,30256.0,222.9098,223.7739,222.5306,223.4212,30256.0
2018-02-07 12:00:00,253.71,253.91,253.31,253.42,17059.0,223.7033,223.8797,223.3506,223.4476,17059.0
2018-02-07 12:10:00,253.43,253.89,253.39,253.5,17488.0,223.4564,223.862,223.4212,223.5182,17488.0
2018-02-07 12:20:00,253.51,254.4,253.45,254.24,17736.0,223.527,224.3117,223.4741,224.1706,17736.0
2018-02-07 12:30:00,254.16,254.47,253.36,253.49,17949.0,224.1001,224.3734,223.3947,223.5093,17949.0
2018-02-07 12:40:00,253.41,254.07,253.1,253.51,15209.0,223.4388,224.0207,223.1655,223.527,15209.0
2018-02-07 12:50:00,253.63,253.63,252.98,253.08,12027.0,223.6328,223.6328,223.0597,223.1478,12027.0
2018-02-07 13:00:00,253.26,253.85,252.0,252.2,16962.0,223.3065,223.8268,222.1956,222.3719,16962.0
2018-02-07 13:10:00,251.96,252.74,251.28,252.74,20416.0,222.1603,222.848,221.5607,222.848,20416.0
2018-02-07 13:20:00,252.86,252.86,251.75,252.21,13538.0,222.9538,222.9538,221.9751,222.3807,13538.0
2018-02-07 13:30:00,252.18,254.19,252.01,253.24,31480.0,222.3543,224.1265,222.2044,223.2889,31480.0
2018-02-07 13:40:00,253.7,254.09,252.9,252.9,16774.0,223.6945,224.0384,222.9891,222.9891,16774.0
2018-02-07 13:50:00,252.87,253.29,252.43,252.83,7544.0,222.9627,223.333,222.5747,222.9274,7544.0
2018-02-07 14:00:00,252.67,252.7,251.54,252.0,15745.0,222.7863,222.8128,221.79,222.1956,15745.0
2018-02-07 14:10:00,251.99,252.98,251.99,252.55,11217.0,222.1867,223.0597,222.1867,222.6805,11217.0
2018-02-07 14:20:00,252.71,253.32,252.6,253.2,16065.0,222.8216,223.3594,222.7246,223.2536,16065.0
2018-02-07 14:30:00,253.07,253.61,252.98,253.09,12380.0,223.139,223.6151,223.0597,223.1566,12380.0
2018-02-07 14:40:00,253.0,253.3,252.08,252.55,21747.0,223.0773,223.3418,222.2661,222.6805,21747.0
2018-02-07 14:50:00,252.31,253.12,251.66,253.0,41070.0,222.4689,223.1831,221.8958,223.0773,41070.0
2018-02-07 15:00:00,253.07,253.33,252.84,252.89,24259.0,223.139,223.3683,222.9362,222.9803,24259.0
2018-02-07 15:10:00,252.86,253.63,252.7,253.26,22374.0,222.9538,223.6328,222.8128,223.3065,22374.0
2018-02-07 15:20:00,253.18,254.31,253.12,254.03,49573.0,223.236,224.2324,223.1831,223.9855,49573.0
2018-02-07 15:30:00,254.03,254.35,253.58,254.1,36900.0,223.9855,224.2676,223.5887,224.0472,36900.0
2018-02-07 15:40:00,254.08,254.42,252.49,252.69,47034.0,224.0296,224.3293,222.6276,222.804,47034.0
2018-02-07 15:50:00,252.69,253.19,251.01,251.1,117292.0,222.804,223.2448,221.3227,221.402,117292.0
2018-02-08 09:30:00,251.65,251.65,250.18,250.59,36528.0,221.887,221.887,220.5908,220.9523,36528.0
2018-02-08 09:40:00,250.38,250.38,248.24,248.93,24437.0,220.7672,220.7672,218.8803,219.4887,24437.0
2018-02-08 09:50:00,248.93,250.25,248.68,249.05,25962.0,219.4887,220.6525,219.2682,219.5945,25962.0
2018-02-08 10:00:00,249.29,250.16,248.46,249.91,20191.0,219.8061,220.5732,219.0742,220.3528,20191.0
2018-02-08 10:10:00,250.16,250.16,248.66,248.67,17214.0,220.5732,220.5732,219.2506,219.2594,17214.0
2018-02-08 10:20:00,248.94,249.63,248.63,248.81,23625.0,219.4975,220.1059,219.2241,219.3828,23625.0
2018-02-08 10:30:00,248.65,249.08,248.11,248.73,41994.0,219.2418,219.6209,218.7656,219.3123,41994.0
2018-02-08 10:40:00,248.51,248.54,247.68,248.06,23021.0,219.1183,219.1448,218.3865,218.7216,23021.0
2018-02-08 10:50:00,248.05,248.05,247.03,247.29,25718.0,218.7127,218.7127,217.8134,218.0426,25718.0
2018-02-08 11:00:00,247.35,248.23,247.18,247.39,43727.0,218.0955,218.8714,217.9456,218.1308,43727.0
2018-02-08 11:10:00,247.25,247.57,246.65,247.03,23739.0,218.0074,218.2895,217.4783,217.8134,23739.0
2018-02-08 11:20:00,247.03,247.29,245.71,245.93,37041.0,217.8134,218.0426,216.6495,216.8435,37041.0
2018-02-08 11:30:00,245.81,247.43,245.27,247.16,68376.0,216.7377,218.1661,216.2615,217.928,68376.0
2018-02-08 11:40:00,247.22,247.33,246.72,247.25,17051.0,217.9809,218.0779,217.54,218.0074,17051.0
2018-02-08 11:50:00,247.49,248.47,247.49,247.56,18845.0,218.219,219.0831,218.219,218.2807,18845.0
2018-02-08 12:00:00,247.77,247.86,246.95,246.95,12393.0,218.4659,218.5452,217.7428,217.7428,12393.0
2018-02-08 12:10:00,246.84,247.43,246.59,247.0,17688.0,217.6458,218.1661,217.4254,217.7869,17688.0
2018-02-08 12:20:00,247.0,247.01,245.59,245.91,30584.0,217.7869,217.7957,216.5437,216.8258,30584.0
2018-02-08 12:30:00,246.19,246.32,245.17,245.37,14489.0,217.0727,217.1873,216.1734,216.3497,14489.0
2018-02-08 12:40:00,245.57,246.38,245.11,245.22,12355.0,216.526,217.2402,216.1205,216.2174,12355.0
2018-02-08 12:50:00,245.27,245.27,243.85,244.9,42615.0,216.2615,216.2615,215.0095,215.9353,42615.0
2018-02-08 13:00:00,244.81,245.53,244.34,245.17,58243.0,215.8559,216.4908,215.4415,216.1734,58243.0
2018-02-08 13:10:00,245.42,245.77,243.9,245.49,32012.0,216.3938,216.7024,215.0536,216.4555,32012.0
2018-02-08 13:20:00,245.23,245.76,244.4,244.4,21378.0,216.2263,216.6936,215.4944,215.4944,21378.0
2018-02-08 13:30:00,244.34,246.11,244.25,246.1,19769.0,215.4415,217.0022,215.3622,216.9934,19769.0
2018-02-08 13:40:00,246.37,247.02,246.1,246.39,17820.0,217.2314,217.8046,216.9934,217.2491,17820.0
2018-02-08 13:50:00,246.36,246.4,245.46,245.68,22834.0,217.2226,217.2579,216.4291,216.623,22834.0
2018-02-08 14:00:00,245.64,245.69,245.08,245.44,25869.0,216.5878,216.6319,216.094,216.4114,25869.0
2018-02-08 14:10:00,245.43,246.42,245.25,246.23,16025.0,216.4026,217.2755,216.2439,217.108,16025.0
2018-02-08 14:20:00,246.26,246.34,245.0,245.24,22749.0,217.1344,217.205,216.0235,216.2351,22749.0
2018-02-08 14:30:00,245.05,245.05,244.16,244.86,24165.0,216.0676,216.0676,215.2828,215.9,24165.0
2018-02-08 14:40:00,244.87,245.0,244.18,244.31,55842.0,215.9088,216.0235,215.3004,215.4151,55842.0
2018-02-08 14:50:00,244.32,244.32,243.01,243.81,46702.0,215.4239,215.4239,214.2688,214.9742,46702.0
2018-02-08 15:00:00,243.96,244.45,243.43,243.49,37547.0,215.1065,215.5385,214.6392,214.6921,37547.0
2018-02-08 15:10:00,243.43,243.81,243.22,243.4,41340.0,214.6392,214.9742,214.454,214.6127,41340.0
2018-02-08 15:20:00,243.3,244.68,243.13,244.1,47741.0,214.5245,215.7413,214.3746,215.2299,47741.0
2018-02-08 15:30:00,244.01,244.22,241.67,241.9,89018.0,215.1506,215.3357,213.0873,213.2901,89018.0
2018-02-08 15:40:00,241.78,243.02,240.86,241.45,136437.0,213.1843,214.2776,212.3731,212.8933,136437.0
2018-02-08 15:50:00,241.33,241.47,239.14,239.18,188960.0,212.7875,212.911,210.8565,210.8918,188960.0
2018-02-09 09:30:00,235.7,237.95,233.8,236.49,386529.0,207.8234,209.8073,206.1481,208.52,386529.0
2018-02-09 09:40:00,236.38,239.0,235.0,237.9,216215.0,208.423,210.7331,207.2062,209.7632,216215.0
2018-02-09 09:50:00,237.8,238.56,236.5,237.4,117881.0,209.675,210.3451,208.5288,209.3223,117881.0
2018-02-09 10:00:00,237.44,238.39,236.5,236.77,79750.0,209.3576,210.1952,208.5288,208.7668,79750.0
2018-02-09 10:10:00,236.78,237.35,235.26,236.92,92341.0,208.7757,209.2782,207.4354,208.8991,92341.0
2018-02-09 10:20:00,237.3,237.36,236.22,236.82,88356.0,209.2342,209.2871,208.2819,208.8109,88356.0
2018-02-09 10:30:00,236.93,237.0,235.63,235.63,82998.0,208.9079,208.9696,207.7617,207.7617,82998.0
2018-02-09 10:40:00,235.37,236.49,232.46,234.17,204906.0,207.5324,208.52,204.9666,206.4743,204906.0
2018-02-09 10:50:00,234.13,235.8,233.14,234.46,179546.0,206.4391,207.9116,205.5662,206.73,179546.0
2018-02-09 11:00:00,234.51,235.27,233.75,234.47,92100.0,206.7741,207.4442,206.104,206.7389,92100.0
2018-02-09 11:10:00,234.47,235.48,233.85,234.58,61870.0,206.7389,207.6294,206.1922,206.8359,61870.0
2018-02-09 11:20:00,234.64,234.87,233.28,233.84,76514.0,206.8888,207.0916,205.6896,206.1834,76514.0
2018-02-09 11:30:00,233.94,234.23,232.9,233.13,59749.0,206.2715,206.5272,205.3545,205.5573,59749.0
2018-02-09 11:40:00,233.35,233.47,231.08,231.39,72266.0,205.7513,205.8571,203.7498,204.0231,72266.0
2018-02-09 11:50:00,231.44,231.83,229.41,229.93,111537.0,204.0672,204.4111,202.2773,202.7358,111537.0
2018-02-09 12:00:00,229.74,230.71,228.71,228.9,61157.0,202.5683,203.4236,201.6601,201.8276,61157.0
2018-02-09 12:10:00,228.75,230.39,228.34,229.5,81080.0,201.6954,203.1414,201.3339,202.3567,81080.0
2018-02-09 12:20:00,229.37,230.6,228.05,228.15,70521.0,202.242,203.3266,201.0782,201.1663,70521.0
2018-02-09 12:30:00,228.23,229.48,227.9,228.7,81404.0,201.2369,202.339,200.9459,201.6513,81404.0
2018-02-09 12:40:00,228.73,229.4,227.26,227.47,66832.0,201.6777,202.2685,200.3816,200.5668,66832.0
2018-02-09 12:50:00,227.4,229.29,227.0,229.29,85654.0,200.505,202.1715,200.1524,202.1715,85654.0
2018-02-09 13:00:00,229.2,229.49,228.54,228.74,50917.0,202.0922,202.3479,201.5102,201.6866,50917.0
2018-02-09 13:10:00,228.74,229.09,227.52,228.55,65873.0,201.6866,201.9952,200.6109,201.519,65873.0
2018-02-09 13:20:00,228.56,228.82,227.13,227.87,57283.0,201.5278,201.7571,200.267,200.9195,57283.0
2018-02-09 13:30:00,227.88,228.56,226.2,226.6,85359.0,200.9283,201.5278,199.447,199.7997,85359.0
2018-02-09 13:40:00,226.42,230.31,226.36,230.17,80330.0,199.6409,203.0709,199.588,202.9474,80330.0
2018-02-09 13:50:00,230.05,232.1,229.68,230.41,46859.0,202.8416,204.6492,202.5154,203.159,46859.0
2018-02-09 14:00:00,230.27,233.63,230.22,232.79,74462.0,203.0356,205.9982,202.9915,205.2576,74462.0
2018-02-09 14:10:00,232.8,234.73,232.53,234.49,45592.0,205.2664,206.9681,205.0283,206.7565,45592.0
2018-02-09 14:20:00,234.52,235.65,233.28,233.41,55876.0,206.7829,207.7793,205.6896,205.8042,55876.0
2018-02-09 14:30:00,233.31,234.35,231.81,233.78,50787.0,205.7161,206.6331,204.3935,206.1305,50787.0
2018-02-09 14:40:00,233.92,234.68,232.67,233.66,52232.0,206.2539,206.924,205.1518,206.0247,52232.0
2018-02-09 14:50:00,233.59,234.79,232.77,233.04,55724.0,205.9629,207.021,205.2399,205.478,55724.0
2018-02-09 15:00:00,233.33,233.33,230.85,231.37,61816.0,205.7337,205.7337,203.547,204.0055,61816.0
2018-02-09 15:10:00,231.27,233.06,230.67,232.92,51071.0,203.9173,205.4956,203.3883,205.3722,51071.0
2018-02-09 15:20:00,232.94,233.98,232.02,233.67,65974.0,205.3898,206.3068,204.5786,206.0335,65974.0
2018-02-09 15:30:00,233.44,234.22,232.78,233.41,76743.0,205.8307,206.5184,205.2487,205.8042,76743.0
2018-02-09 15:40:00,233.41,236.99,233.26,235.62,116120.0,205.8042,208.9608,205.672,207.7529,116120.0
2018-02-09 15:50:00,235.87,237.46,234.42,235.32,211954.0,207.9733,209.3752,206.6948,207.4883,211954.0
2018-02-12 09:30:00,236.81,238.81,236.41,237.34,87839.0,208.8021,210.5656,208.4494,209.2694,87839.0
2018-02-12 09:40:00,237.58,238.0,237.02,237.38,100142.0,209.481,209.8514,208.9873,209.3047,100142.0
2018-02-12 09:50:00,237.25,237.68,236.5,236.82,82666.0,209.1901,209.5692,208.5288,208.8109,82666.0
2018-02-12 10:00:00,236.87,239.09,236.42,238.08,110001.0,208.855,210.8124,208.4582,209.9219,110001.0
2018-02-12 10:10:00,238.15,238.26,236.8,236.95,72716.0,209.9836,210.0806,208.7933,208.9255,72716.0
2018-02-12 10:20:00,236.8,237.38,235.4,236.78,62528.0,208.7933,209.3047,207.5589,208.7757,62528.0
2018-02-12 10:30:00,236.71,237.52,235.93,237.0,25461.0,208.7139,209.4281,208.0262,208.9696,25461.0
2018-02-12 10:40:00,237.18,237.18,236.25,237.16,28408.0,209.1283,209.1283,208.3083,209.1107,28408.0
2018-02-12 10:50:00,237.21,237.67,236.25,237.29,26724.0,209.1548,209.5604,208.3083,209.2253,26724.0
2018-02-12 11:00:00,237.31,237.69,236.36,237.19,21882.0,209.243,209.578,208.4053,209.1372,21882.0
2018-02-12 11:10:00,237.32,238.14,236.83,237.85,18907.0,209.2518,209.9748,208.8197,209.7191,18907.0
2018-02-12 11:20:00,237.69,238.42,237.69,238.07,21262.0,209.578,210.2217,209.578,209.9131,21262.0
2018-02-12 11:30:00,238.15,238.55,237.33,238.54,35169.0,209.9836,210.3363,209.2606,210.3275,35169.0
2018-02-12 11:40:00,238.59,239.43,238.59,239.07,26719.0,210.3716,211.1122,210.3716,210.7948,26719.0
2018-02-12 11:50:00,239.05,239.82,238.68,239.61,36274.0,210.7772,211.4561,210.4509,211.2709,36274.0
2018-02-12 12:00:00,239.67,239.69,238.83,239.4,26503.0,211.3239,211.3415,210.5832,211.0858,26503.0
2018-02-12 12:10:00,239.33,239.64,238.69,239.36,37071.0,211.0241,211.2974,210.4598,211.0505,37071.0
2018-02-12 12:20:00,239.28,239.48,238.88,239.08,29466.0,210.98,211.1563,210.6273,210.8036,29466.0
2018-02-12 12:30:00,239.12,239.12,238.01,238.35,24942.0,210.8389,210.8389,209.8602,210.16,24942.0
2018-02-12 12:40:00,238.33,238.68,238.03,238.08,19272.0,210.1423,210.4509,209.8778,209.9219,19272.0
2018-02-12 12:50:00,238.04,238.57,238.03,238.06,21307.0,209.8866,210.3539,209.8778,209.9043,21307.0
2018-02-12 13:00:00,238.27,238.53,238.0,238.18,25905.0,210.0894,210.3187,209.8514,210.0101,25905.0
2018-02-12 13:10:00,238.1,238.7,238.08,238.14,19244.0,209.9395,210.4686,209.9219,209.9748,19244.0
2018-02-12 13:20:00,238.08,239.0,237.95,238.75,26634.0,209.9219,210.7331,209.8073,210.5127,26634.0
2018-02-12 13:30:00,238.86,239.02,238.59,239.01,20928.0,210.6097,210.7507,210.3716,210.7419,20928.0
2018-02-12 13:40:00,239.02,239.38,238.82,239.22,27524.0,210.7507,211.0681,210.5744,210.9271,27524.0
2018-02-12 13:50:00,239.31,240.63,239.31,240.32,21351.0,211.0064,212.1703,211.0064,211.897,21351.0
2018-02-12 14:00:00,240.14,240.4,239.26,239.56,43726.0,211.7383,211.9675,210.9623,211.2269,43726.0
2018-02-12 14:10:00,239.42,239.82,239.31,239.59,19673.0,211.1034,211.4561,211.0064,211.2533,19673.0
2018-02-12 14:20:00,239.65,240.39,239.65,240.27,24271.0,211.3062,211.9587,211.3062,211.8529,24271.0
2018-02-12 14:30:00,240.21,240.47,239.87,240.18,32372.0,211.8,212.0292,211.5002,211.7735,32372.0
2018-02-12 14:40:00,240.03,240.51,239.38,239.67,36600.0,211.6413,212.0645,211.0681,211.3239,36600.0
2018-02-12 14:50:00,239.59,239.88,239.28,239.66,34187.0,211.2533,211.509,210.98,211.315,34187.0
2018-02-12 15:00:00,239.66,240.4,239.55,240.35,24251.0,211.315,211.9675,211.218,211.9234,24251.0
2018-02-12 15:10:00,240.26,241.01,240.01,240.87,30281.0,211.8441,212.5054,211.6236,212.3819,30281.0
2018-02-12 15:20:00,241.0,241.38,240.39,240.57,46582.0,212.4966,212.8316,211.9587,212.1174,46582.0
2018-02-12 15:30:00,240.67,240.9,239.66,240.06,48928.0,212.2056,212.4084,211.315,211.6677,48928.0
2018-02-12 15:40:00,240.03,240.58,238.84,239.39,100956.0,211.6413,212.1262,210.592,211.077,100956.0
2018-02-12 15:50:00,239.28,240.39,239.18,239.94,151157.0,210.98,211.9587,210.8918,211.5619,151157.0
2018-02-13 09:30:00,238.74,239.35,237.5,239.22,54321.0,210.5038,211.0417,209.4105,210.9271,54321.0
2018-02-13 09:40:00,239.18,239.89,238.17,238.49,20422.0,210.8918,211.5178,210.0013,210.2834,20422.0
2018-02-13 09:50:00,238.47,238.96,237.8,238.2,15463.0,210.2658,210.6978,209.675,210.0277,15463.0
2018-02-13 10:00:00,238.38,238.51,237.48,237.6,32406.0,210.1864,210.301,209.3929,209.4987,32406.0
2018-02-13 10:10:00,237.7,238.35,237.44,237.56,23177.0,209.5868,210.16,209.3576,209.4634,23177.0
2018-02-13 10:20:00,237.54,238.71,237.54,238.19,45559.0,209.4458,210.4774,209.4458,210.0189,45559.0
2018-02-13 10:30:00,238.14,238.15,236.72,236.9,45587.0,209.9748,209.9836,208.7228,208.8815,45587.0
2018-02-13 10:40:00,237.06,239.17,236.98,238.88,44027.0,209.0225,210.883,208.952,210.6273,44027.0
2018-02-13 10:50:00,239.05,239.72,238.81,239.19,40802.0,210.7772,211.3679,210.5656,210.9006,40802.0
2018-02-13 11:00:00,239.19,239.5,238.5,239.4,30355.0,210.9006,211.174,210.2922,211.0858,30355.0
2018-02-13 11:10:00,239.45,239.9,238.84,239.25,26170.0,211.1299,211.5266,210.592,210.9535,26170.0
2018-02-13 11:20:00,239.31,239.74,239.02,239.61,26743.0,211.0064,211.3856,210.7507,211.2709,26743.0
2018-02-13 11:30:00,239.61,240.24,239.43,239.59,14906.0,211.2709,211.8264,211.1122,211.2533,14906.0
2018-02-13 11:40:00,239.68,240.15,239.6,239.95,13963.0,211.3327,211.7471,211.2621,211.5707,13963.0
2018-02-13 11:50:00,239.95,240.23,239.4,239.47,19443.0,211.5707,211.8176,211.0858,211.1475,19443.0
2018-02-13 12:00:00,239.3,240.04,239.3,239.43,10611.0,210.9976,211.6501,210.9976,211.1122,10611.0
2018-02-13 12:10:00,239.46,239.91,239.4,239.64,7697.0,211.1387,211.5355,211.0858,211.2974,7697.0
2018-02-13 12:20:00,239.54,239.68,239.02,239.16,13036.0,211.2092,211.3327,210.7507,210.8742,13036.0
2018-02-13 12:30:00,239.23,239.24,238.6,238.83,12549.0,210.9359,210.9447,210.3804,210.5832,12549.0
2018-02-13 12:40:00,238.77,239.09,238.71,239.04,7753.0,210.5303,210.8124,210.4774,210.7684,7753.0
2018-02-13 12:50:00,239.12,239.61,239.0,239.0,9747.0,210.8389,211.2709,210.7331,210.7331,9747.0
2018-02-13 13:00:00,239.0,239.54,238.98,239.49,14075.0,210.7331,211.2092,210.7155,211.1651,14075.0
2018-02-13 13:10:00,239.4,240.6,239.26,240.5,16050.0,211.0858,212.1439,210.9623,212.0557,16050.0
2018-02-13 13:20:00,240.54,240.86,240.43,240.65,17466.0,212.091,212.3731,211.994,212.1879,17466.0
2018-02-13 13:30:00,240.61,241.02,240.54,240.97,14484.0,212.1527,212.5142,212.091,212.4701,14484.0
2018-02-13 13:40:00,240.88,241.11,240.8,241.01,21853.0,212.3907,212.5935,212.3202,212.5054,21853.0
2018-02-13 13:50:00,241.0,241.11,240.66,241.04,15152.0,212.4966,212.5935,212.1968,212.5318,15152.0
2018-02-13 14:00:00,241.16,241.24,240.95,241.1,21025.0,212.6376,212.7082,212.4525,212.5847,21025.0
2018-02-13 14:10:00,241.09,241.53,241.06,241.34,34277.0,212.5759,212.9639,212.5495,212.7963,34277.0
2018-02-13 14:20:00,241.37,241.5,240.81,240.81,16347.0,212.8228,212.9374,212.329,212.329,16347.0
2018-02-13 14:30:00,240.74,240.81,240.39,240.52,16687.0,212.2673,212.329,211.9587,212.0733,16687.0
2018-02-13 14:40:00,240.51,240.84,240.41,240.66,16279.0,212.0645,212.3555,211.9763,212.1968,16279.0
2018-02-13 14:50:00,240.71,241.13,240.62,241.04,21250.0,212.2408,212.6112,212.1615,212.5318,21250.0
2018-02-13 15:00:00,241.09,241.12,240.48,240.53,30546.0,212.5759,212.6024,212.0381,212.0821,30546.0
2018-02-13 15:10:00,240.55,241.0,240.38,240.9,27910.0,212.0998,212.4966,211.9499,212.4084,27910.0
2018-02-13 15:20:00,240.85,240.9,240.53,240.73,27461.0,212.3643,212.4084,212.0821,212.2585,27461.0
2018-02-13 15:30:00,240.72,240.94,240.51,240.88,33859.0,212.2497,212.4436,212.0645,212.3907,33859.0
2018-02-13 15:40:00,240.85,240.86,240.12,240.4,61144.0,212.3643,212.3731,211.7206,211.9675,61144.0
2018-02-13 15:50:00,240.41,240.53,239.96,240.34,114690.0,211.9763,212.0821,211.5796,211.9146,114690.0
2018-02-14 09:30:00,239.75,240.9,238.85,239.7,42678.0,211.3944,212.4084,210.6008,211.3503,42678.0
2018-02-14 09:40:00,239.52,240.05,239.0,239.48,69747.0,211.1916,211.6589,210.7331,211.1563,69747.0
2018-02-14 09:50:00,239.39,240.54,239.39,239.79,50081.0,211.077,212.091,211.077,211.4297,50081.0
2018-02-14 10:00:00,239.84,240.19,239.29,240.01,49641.0,211.4737,211.7824,210.9888,211.6236,49641.0
2018-02-14 10:10:00,239.9,240.64,239.86,240.61,35343.0,211.5266,212.1791,211.4914,212.1527,35343.0
2018-02-14 10:20:00,240.73,241.37,240.12,240.51,34638.0,212.2585,212.8228,211.7206,212.0645,34638.0
2018-02-14 10:30:00,240.6,242.16,240.59,242.05,27810.0,212.1439,213.5194,212.135,213.4224,27810.0
2018-02-14 10:40:00,242.15,242.33,241.65,241.75,62413.0,213.5105,213.6692,213.0697,213.1578,62413.0
2018-02-14 10:50:00,241.6,241.78,240.37,240.78,22711.0,213.0256,213.1843,211.9411,212.3026,22711.0
2018-02-14 11:00:00,240.72,241.11,240.11,240.11,25703.0,212.2497,212.5935,211.7118,211.7118,25703.0
2018-02-14 11:10:00,240.0,240.78,239.92,240.72,22967.0,211.6148,212.3026,211.5443,212.2497,22967.0
2018-02-14 11:20:00,240.69,240.75,240.21,240.42,20346.0,212.2232,212.2761,211.8,211.9851,20346.0
2018-02-14 11:30:00,240.44,240.78,239.96,240.78,20014.0,212.0028,212.3026,211.5796,212.3026,20014.0
2018-02-14 11:40:00,240.83,241.19,240.12,240.33,25228.0,212.3467,212.6641,211.7206,211.9058,25228.0
2018-02-14 11:50:00,240.2,240.3,239.37,239.37,28757.0,211.7912,211.8793,211.0593,211.0593,28757.0
2018-02-14 12:00:00,239.48,240.26,239.48,239.69,13115.0,211.1563,211.8441,211.1563,211.3415,13115.0
2018-02-14 12:10:00,239.82,240.19,239.6,239.97,10331.0,211.4561,211.7824,211.2621,211.5884,10331.0
2018-02-14 12:20:00,240.06,240.84,239.86,240.58,15216.0,211.6677,212.3555,211.4914,212.1262,15216.0
2018-02-14 12:30:00,240.5,240.58,240.19,240.48,12663.0,212.0557,212.1262,211.7824,212.0381,12663.0
2018-02-14 12:40:00,240.5,240.5,239.78,239.85,17756.0,212.0557,212.0557,211.4208,211.4826,17756.0
2018-02-14 12:50:00,239.71,240.25,239.67,240.19,16629.0,211.3591,211.8353,211.3239,211.7824,16629.0
2018-02-14 13:00:00,240.17,240.76,240.17,240.63,14112.0,211.7647,212.2849,211.7647,212.1703,14112.0
2018-02-14 13:10:00,240.59,240.89,240.3,240.61,18356.0,212.135,212.3996,211.8793,212.1527,18356.0
2018-02-14 13:20:00,240.69,241.11,240.66,240.71,14836.0,212.2232,212.5935,212.1968,212.2408,14836.0
2018-02-14 13:30:00,240.74,241.25,240.73,241.2,13497.0,212.2673,212.717,212.2585,212.6729,13497.0
2018-02-14 13:40:00,241.25,241.58,241.0,241.5,16621.0,212.717,213.008,212.4966,212.9374,16621.0
2018-02-14 13:50:00,241.4,241.52,241.16,241.16,18685.0,212.8492,212.955,212.6376,212.6376,18685.0
2018-02-14 14:00:00,241.22,241.51,241.05,241.15,17109.0,212.6905,212.9462,212.5406,212.6288,17109.0
2018-02-14 14:10:00,241.13,241.3,240.84,240.84,22778.0,212.6112,212.7611,212.3555,212.3555,22778.0
2018-02-14 14:20:00,240.97,240.97,240.04,240.1,23769.0,212.4701,212.4701,211.6501,211.703,23769.0
2018-02-14 14:30:00,240.09,240.9,240.02,240.74,19787.0,211.6942,212.4084,211.6325,212.2673,19787.0
2018-02-14 14:40:00,240.78,241.0,240.55,240.92,24408.0,212.3026,212.4966,212.0998,212.426,24408.0
2018-02-14 14:50:00,240.93,241.11,240.57,240.57,39062.0,212.4348,212.5935,212.1174,212.1174,39062.0
2018-02-14 15:00:00,240.57,241.34,240.57,241.11,22671.0,212.1174,212.7963,212.1174,212.5935,22671.0
2018-02-14 15:10:00,241.09,241.66,241.02,241.62,20596.0,212.5759,213.0785,212.5142,213.0432,20596.0
2018-02-14 15:20:00,241.56,241.59,241.0,241.46,30335.0,212.9903,213.0168,212.4966,212.9021,30335.0
2018-02-14 15:30:00,241.35,241.47,240.98,241.15,48896.0,212.8052,212.911,212.4789,212.6288,48896.0
2018-02-14 15:40:00,241.15,241.22,240.6,240.82,63740.0,212.6288,212.6905,212.1439,212.3378,63740.0
2018-02-14 15:50:00,240.86,240.99,240.68,240.9,132091.0,212.3731,212.4877,212.2144,212.4084,132091.0
2018-02-15 09:30:00,241.92,242.08,240.89,240.89,62167.0,213.3077,213.4488,212.3996,212.3996,62167.0
2018-02-15 09:40:00,240.95,240.95,239.14,240.62,60739.0,212.4525,212.4525,210.8565,212.1615,60739.0
2018-02-15 09:50:00,240.58,240.68,239.97,240.54,30757.0,212.1262,212.2144,211.5884,212.091,30757.0
2018-02-15 10:00:00,240.44,240.8,240.18,240.33,40942.0,212.0028,212.3202,211.7735,211.9058,40942.0
2018-02-15 10:10:00,240.4,241.43,240.12,240.74,23925.0,211.9675,212.8757,211.7206,212.2673,23925.0
2018-02-15 10:20:00,240.74,242.18,240.67,241.81,25213.0,212.2673,213.537,212.2056,213.2108,25213.0
2018-02-15 10:30:00,241.66,241.81,241.12,241.12,17214.0,213.0785,213.2108,212.6024,212.6024,17214.0
2018-02-15 10:40:00,241.03,241.22,240.1,240.48,24064.0,212.523,212.6905,211.703,212.0381,24064.0
2018-02-15 10:50:00,240.52,240.97,239.68,239.68,26090.0,212.0733,212.4701,211.3327,211.3327,26090.0
2018-02-15 11:00:00,239.68,239.76,238.67,239.76,37057.0,211.3327,211.4032,210.4421,211.4032,37057.0
2018-02-15 11:10:00,239.6,239.7,239.35,239.54,24245.0,211.2621,211.3503,211.0417,211.2092,24245.0
2018-02-15 11:20:00,239.61,239.84,239.39,239.6,28721.0,211.2709,211.4737,211.077,211.2621,28721.0
2018-02-15 11:30:00,239.78,240.0,239.6,239.81,11774.0,211.4208,211.6148,211.2621,211.4473,11774.0
2018-02-15 11:40:00,239.81,240.51,239.8,240.31,15888.0,211.4473,212.0645,211.4385,211.8882,15888.0
2018-02-15 11:50:00,240.4,240.67,239.97,240.17,8633.0,211.9675,212.2056,211.5884,211.7647,8633.0
2018-02-15 12:00:00,240.22,240.64,240.02,240.18,12434.0,211.8088,212.1791,211.6325,211.7735,12434.0
2018-02-15 12:10:00,240.2,240.8,240.2,240.65,12687.0,211.7912,212.3202,211.7912,212.1879,12687.0
2018-02-15 12:20:00,240.72,241.17,240.54,240.96,42102.0,212.2497,212.6464,212.091,212.4613,42102.0
2018-02-15 12:30:00,240.95,241.1,240.64,240.8,25950.0,212.4525,212.5847,212.1791,212.3202,25950.0
2018-02-15 12:40:00,240.88,241.41,240.8,241.34,15107.0,212.3907,212.8581,212.3202,212.7963,15107.0
2018-02-15 12:50:00,241.42,241.47,240.98,241.1,14833.0,212.8669,212.911,212.4789,212.5847,14833.0
2018-02-15 13:00:00,241.21,241.37,241.0,241.0,15149.0,212.6817,212.8228,212.4966,212.4966,15149.0
2018-02-15 13:10:00,241.05,241.81,240.98,241.79,10986.0,212.5406,213.2108,212.4789,213.1931,10986.0
2018-02-15 13:20:00,241.72,241.75,241.35,241.65,12948.0,213.1314,213.1578,212.8052,213.0697,12948.0
2018-02-15 13:30:00,241.53,241.66,240.89,241.05,14410.0,212.9639,213.0785,212.3996,212.5406,14410.0
2018-02-15 13:40:00,241.01,241.98,241.01,241.85,11755.0,212.5054,213.3606,212.5054,213.246,11755.0
2018-02-15 13:50:00,241.75,242.03,241.63,241.93,10310.0,213.1578,213.4047,213.052,213.3166,10310.0
2018-02-15 14:00:00,241.92,242.82,241.8,242.66,25556.0,213.3077,214.1013,213.2019,213.9602,25556.0
2018-02-15 14:10:00,242.67,242.7,242.22,242.45,13104.0,213.969,213.9955,213.5723,213.7751,13104.0
2018-02-15 14:20:00,242.47,242.81,242.36,242.72,14284.0,213.7927,214.0925,213.6957,214.0131,14284.0
2018-02-15 14:30:00,242.65,242.75,242.31,242.47,19231.0,213.9514,214.0396,213.6516,213.7927,19231.0
2018-02-15 14:40:00,242.48,242.91,242.48,242.79,14298.0,213.8015,214.1807,213.8015,214.0748,14298.0
2018-02-15 14:50:00,242.73,242.85,242.15,242.75,37099.0,214.0219,214.1277,213.5105,214.0396,37099.0
2018-02-15 15:00:00,242.85,243.58,242.83,243.36,36973.0,214.1277,214.7714,214.1101,214.5774,36973.0
2018-02-15 15:10:00,243.46,243.55,242.98,243.53,32074.0,214.6656,214.745,214.2424,214.7273,32074.0
2018-02-15 15:20:00,243.6,243.65,243.23,243.38,54323.0,214.789,214.8331,214.4628,214.5951,54323.0
2018-02-15 15:30:00,243.34,243.84,243.2,243.83,40869.0,214.5598,215.0007,214.4364,214.9918,40869.0
2018-02-15 15:40:00,243.87,244.4,243.86,244.31,52695.0,215.0271,215.4944,215.0183,215.4151,52695.0
2018-02-15 15:50:00,244.33,245.13,244.3,245.03,131285.0,215.4327,216.1381,215.4063,216.0499,131285.0
2018-02-16 09:30:00,243.69,244.3,243.25,244.0,106218.0,214.8684,215.4063,214.4804,215.1417,106218.0
2018-02-16 09:40:00,243.9,243.95,242.6,242.93,32837.0,215.0536,215.0976,213.9073,214.1983,32837.0
2018-02-16 09:50:00,243.15,243.3,242.74,242.97,20901.0,214.3923,214.5245,214.0308,214.2336,20901.0
2018-02-16 10:00:00,242.74,243.91,242.66,243.91,45529.0,214.0308,215.0624,213.9602,215.0624,45529.0
2018-02-16 10:10:00,243.71,244.38,242.97,243.96,29352.0,214.886,215.4768,214.2336,215.1065,29352.0
2018-02-16 10:20:00,244.05,244.87,244.01,244.87,19377.0,215.1858,215.9088,215.1506,215.9088,19377.0
2018-02-16 10:30:00,244.83,245.27,244.64,244.71,20363.0,215.8736,216.2615,215.706,215.7678,20363.0
2018-02-16 10:40:00,244.75,245.25,244.35,245.2,15693.0,215.803,216.2439,215.4503,216.1998,15693.0
2018-02-16 10:50:00,245.28,245.45,244.63,244.63,11624.0,216.2703,216.4202,215.6972,215.6972,11624.0
2018-02-16 11:00:00,244.63,245.79,244.63,245.79,16278.0,215.6972,216.72,215.6972,216.72,16278.0
2018-02-16 11:10:00,245.64,246.25,245.51,246.09,12938.0,216.5878,217.1256,216.4731,216.9845,12938.0
2018-02-16 11:20:00,246.05,246.07,245.67,245.67,12224.0,216.9493,216.9669,216.6142,216.6142,12224.0
2018-02-16 11:30:00,245.71,246.13,245.63,245.83,9983.0,216.6495,217.0198,216.579,216.7553,9983.0
2018-02-16 11:40:00,245.95,246.41,245.74,245.87,13159.0,216.8611,217.2667,216.6759,216.7906,13159.0
2018-02-16 11:50:00,245.87,246.51,245.75,246.03,12299.0,216.7906,217.3549,216.6848,216.9316,12299.0
2018-02-16 12:00:00,245.95,246.53,245.67,246.29,14927.0,216.8611,217.3725,216.6142,217.1609,14927.0
2018-02-16 12:10:00,246.35,246.86,246.15,246.67,15155.0,217.2138,217.6635,217.0375,217.496,15155.0
2018-02-16 12:20:00,246.57,246.91,246.28,246.89,18972.0,217.4078,217.7076,217.1521,217.6899,18972.0
2018-02-16 12:30:00,246.82,247.72,246.79,247.72,13037.0,217.6282,218.4218,217.6018,218.4218,13037.0
2018-02-16 12:40:00,247.55,247.65,247.14,247.2,21456.0,218.2719,218.36,217.9104,217.9633,21456.0
2018-02-16 12:50:00,247.27,247.27,246.2,246.65,22403.0,218.025,218.025,217.0815,217.4783,22403.0
2018-02-16 13:00:00,246.68,247.18,246.43,246.91,13779.0,217.5048,217.9456,217.2843,217.7076,13779.0
2018-02-16 13:10:00,246.65,246.82,245.8,246.04,21449.0,217.4783,217.6282,216.7288,216.9405,21449.0
2018-02-16 13:20:00,246.03,246.61,245.84,245.84,17098.0,216.9316,217.443,216.7641,216.7641,17098.0
2018-02-16 13:30:00,246.09,246.61,245.61,246.42,22100.0,216.9845,217.443,216.5613,217.2755,22100.0
2018-02-16 13:40:00,246.18,246.52,246.04,246.24,10170.0,217.0639,217.3637,216.9405,217.1168,10170.0
2018-02-16 13:50:00,246.14,246.25,245.67,246.18,14956.0,217.0286,217.1256,216.6142,217.0639,14956.0
2018-02-16 14:00:00,246.2,246.49,244.86,244.86,38710.0,217.0815,217.3372,215.9,215.9,38710.0
2018-02-16 14:10:00,244.78,245.03,243.8,244.22,25396.0,215.8295,216.0499,214.9654,215.3357,25396.0
2018-02-16 14:20:00,244.1,244.1,243.27,243.61,21368.0,215.2299,215.2299,214.4981,214.7979,21368.0
2018-02-16 14:30:00,243.73,244.63,243.43,244.53,17967.0,214.9037,215.6972,214.6392,215.6091,17967.0
2018-02-16 14:40:00,244.44,244.67,244.13,244.53,11897.0,215.5297,215.7325,215.2564,215.6091,11897.0
2018-02-16 14:50:00,244.41,245.64,244.18,245.54,15279.0,215.5032,216.5878,215.3004,216.4996,15279.0
2018-02-16 15:00:00,245.6,245.87,244.96,245.8,47739.0,216.5525,216.7906,215.9882,216.7288,47739.0
2018-02-16 15:10:00,245.93,245.95,244.89,245.21,20356.0,216.8435,216.8611,215.9265,216.2086,20356.0
2018-02-16 15:20:00,245.18,245.49,244.67,245.11,24436.0,216.1822,216.4555,215.7325,216.1205,24436.0
2018-02-16 15:30:00,245.01,245.32,244.54,244.9,34780.0,216.0323,216.3056,215.6179,215.9353,34780.0
2018-02-16 15:40:00,244.91,245.29,244.05,244.65,45770.0,215.9441,216.2792,215.1858,215.7149,45770.0
2018-02-16 15:50:00,244.66,244.92,244.07,244.19,90772.0,215.7237,215.9529,215.2035,215.3093,90772.0
2018-02-20 09:30:00,243.36,243.9,242.66,243.34,51304.0,214.5774,215.0536,213.9602,214.5598,51304.0
2018-02-20 09:40:00,243.4,244.3,243.35,244.02,23261.0,214.6127,215.4063,214.5686,215.1594,23261.0
2018-02-20 09:50:00,244.02,244.22,242.88,242.94,15952.0,215.1594,215.3357,214.1542,214.2071,15952.0
2018-02-20 10:00:00,243.13,243.13,241.92,242.42,24140.0,214.3746,214.3746,213.3077,213.7486,24140.0
2018-02-20 10:10:00,242.51,242.64,241.57,241.92,24416.0,213.828,213.9426,212.9991,213.3077,24416.0
2018-02-20 10:20:00,241.94,242.21,241.61,241.61,18218.0,213.3254,213.5634,213.0344,213.0344,18218.0
2018-02-20 10:30:00,241.57,241.99,241.45,241.45,30641.0,212.9991,213.3695,212.8933,212.8933,30641.0
2018-02-20 10:40:00,241.36,242.22,241.29,241.56,25606.0,212.814,213.5723,212.7523,212.9903,25606.0
2018-02-20 10:50:00,241.5,241.58,241.01,241.37,17836.0,212.9374,213.008,212.5054,212.8228,17836.0
2018-02-20 11:00:00,241.27,242.3,241.27,242.16,21210.0,212.7346,213.6428,212.7346,213.5194,21210.0
2018-02-20 11:10:00,242.15,242.29,241.76,242.02,16435.0,213.5105,213.634,213.1667,213.3959,16435.0
2018-02-20 11:20:00,242.08,242.98,242.08,242.83,29299.0,213.4488,214.2424,213.4488,214.1101,29299.0
2018-02-20 11:30:00,242.77,242.83,242.33,242.53,11585.0,214.0572,214.1101,213.6692,213.8456,11585.0
2018-02-20 11:40:00,242.29,242.46,242.09,242.37,13879.0,213.634,213.7839,213.4576,213.7045,13879.0
2018-02-20 11:50:00,242.26,242.51,242.11,242.49,6872.0,213.6075,213.828,213.4753,213.8103,6872.0
2018-02-20 12:00:00,242.48,242.84,242.24,242.45,10123.0,213.8015,214.1189,213.5899,213.7751,10123.0
2018-02-20 12:10:00,242.45,242.77,242.35,242.52,7034.0,213.7751,214.0572,213.6869,213.8368,7034.0
2018-02-20 12:20:00,242.34,242.34,242.01,242.05,5859.0,213.6781,213.6781,213.3871,213.4224,5859.0
2018-02-20 12:30:00,242.04,242.35,241.95,242.17,9085.0,213.4135,213.6869,213.3342,213.5282,9085.0
2018-02-20 12:40:00,242.25,242.25,241.75,242.03,8991.0,213.5987,213.5987,213.1578,213.4047,8991.0
2018-02-20 12:50:00,242.12,242.25,241.77,242.12,14990.0,213.4841,213.5987,213.1755,213.4841,14990.0
2018-02-20 13:00:00,242.04,242.29,241.9,242.15,12529.0,213.4135,213.634,213.2901,213.5105,12529.0
2018-02-20 13:10:00,241.99,242.48,241.99,242.39,20897.0,213.3695,213.8015,213.3695,213.7222,20897.0
2018-02-20 13:20:00,242.44,242.44,241.59,241.71,12042.0,213.7662,213.7662,213.0168,213.1226,12042.0
2018-02-20 13:30:00,241.71,242.08,241.58,241.79,13009.0,213.1226,213.4488,213.008,213.1931,13009.0
2018-02-20 13:40:00,241.77,242.16,241.61,242.06,6829.0,213.1755,213.5194,213.0344,213.4312,6829.0
2018-02-20 13:50:00,241.97,242.24,241.7,242.19,11969.0,213.3518,213.5899,213.1138,213.5458,11969.0
2018-02-20 14:00:00,242.09,242.21,241.57,241.79,16356.0,213.4576,213.5634,212.9991,213.1931,16356.0
2018-02-20 14:10:00,241.67,241.67,240.87,241.15,15375.0,213.0873,213.0873,212.3819,212.6288,15375.0
2018-02-20 14:20:00,241.09,241.58,241.02,241.34,10167.0,212.5759,213.008,212.5142,212.7963,10167.0
2018-02-20 14:30:00,241.34,241.96,241.3,241.96,14620.0,212.7963,213.343,212.7611,213.343,14620.0
2018-02-20 14:40:00,241.95,242.03,241.63,241.95,21130.0,213.3342,213.4047,213.052,213.3342,21130.0
2018-02-20 14:50:00,241.89,241.93,241.2,241.25,16813.0,213.2813,213.3166,212.6729,212.717,16813.0
2018-02-20 15:00:00,241.37,241.73,240.84,240.92,18549.0,212.8228,213.1402,212.3555,212.426,18549.0
2018-02-20 15:10:00,240.9,241.08,240.55,240.68,18972.0,212.4084,212.5671,212.0998,212.2144,18972.0
2018-02-20 15:20:00,240.72,241.01,240.25,240.93,39172.0,212.2497,212.5054,211.8353,212.4348,39172.0
2018-02-20 15:30:00,240.9,241.64,240.9,241.24,30316.0,212.4084,213.0609,212.4084,212.7082,30316.0
2018-02-20 15:40:00,241.17,241.28,240.71,241.21,34893.0,212.6464,212.7434,212.2408,212.6817,34893.0
2018-02-20 15:50:00,241.26,241.47,240.99,240.99,50513.0,212.7258,212.911,212.4877,212.4877,50513.0
2018-02-21 09:30:00,241.0,243.66,241.0,243.28,39291.0,212.4966,214.8419,212.4966,214.5069,39291.0
2018-02-21 09:40:00,243.35,244.06,243.02,243.81,11735.0,214.5686,215.1946,214.2776,214.9742,11735.0
2018-02-21 09:50:00,243.93,243.93,243.25,243.61,8763.0,215.08,215.08,214.4804,214.7979,8763.0
2018-02-21 10:00:00,243.81,244.07,243.33,243.81,20605.0,214.9742,215.2035,214.551,214.9742,20605.0
2018-02-21 10:10:00,243.77,244.05,242.87,243.75,30882.0,214.9389,215.1858,214.1454,214.9213,30882.0
2018-02-21 10:20:00,243.93,244.26,243.74,243.92,16577.0,215.08,215.371,214.9125,215.0712,16577.0
2018-02-21 10:30:00,243.89,244.89,243.82,244.55,35536.0,215.0447,215.9265,214.983,215.6267,35536.0
2018-02-21 10:40:00,244.61,244.75,243.98,244.49,27728.0,215.6796,215.803,215.1241,215.5738,27728.0
2018-02-21 10:50:00,244.47,244.98,244.22,244.77,38166.0,215.5561,216.0058,215.3357,215.8207,38166.0
2018-02-21 11:00:00,244.81,245.15,244.67,244.79,43620.0,215.8559,216.1557,215.7325,215.8383,43620.0
2018-02-21 11:10:00,244.89,244.89,244.26,244.51,17755.0,215.9265,215.9265,215.371,215.5914,17755.0
2018-02-21 11:20:00,244.63,244.92,244.4,244.41,10781.0,215.6972,215.9529,215.4944,215.5032,10781.0
2018-02-21 11:30:00,244.4,245.37,244.3,245.27,16828.0,215.4944,216.3497,215.4063,216.2615,16828.0
2018-02-21 11:40:00,245.28,245.54,245.05,245.27,13510.0,216.2703,216.4996,216.0676,216.2615,13510.0
2018-02-21 11:50:00,245.2,245.34,244.79,244.86,8335.0,216.1998,216.3233,215.8383,215.9,8335.0
2018-02-21 12:00:00,244.87,245.06,244.77,244.87,5964.0,215.9088,216.0764,215.8207,215.9088,5964.0
2018-02-21 12:10:00,244.85,245.38,244.77,245.38,13698.0,215.8912,216.3585,215.8207,216.3585,13698.0
2018-02-21 12:20:00,245.31,245.54,244.97,245.17,17361.0,216.2968,216.4996,215.997,216.1734,17361.0
2018-02-21 12:30:00,245.14,245.55,244.89,245.45,7859.0,216.1469,216.5084,215.9265,216.4202,7859.0
2018-02-21 12:40:00,245.55,245.86,245.41,245.86,14888.0,216.5084,216.7818,216.385,216.7818,14888.0
2018-02-21 12:50:00,245.96,246.17,245.83,246.05,6301.0,216.8699,217.0551,216.7553,216.9493,6301.0
2018-02-21 13:00:00,246.11,246.12,245.75,245.84,9069.0,217.0022,217.011,216.6848,216.7641,9069.0
2018-02-21 13:10:00,245.83,246.4,245.78,246.3,11716.0,216.7553,217.2579,216.7112,217.1697,11716.0
2018-02-21 13:20:00,246.29,246.55,246.24,246.35,10988.0,217.1609,217.3901,217.1168,217.2138,10988.0
2018-02-21 13:30:00,246.46,246.57,246.14,246.21,5458.0,217.3108,217.4078,217.0286,217.0904,5458.0
2018-02-21 13:40:00,246.15,246.77,246.14,246.63,12221.0,217.0375,217.5841,217.0286,217.4607,12221.0
2018-02-21 13:50:00,246.69,247.07,246.65,246.75,12235.0,217.5136,217.8486,217.4783,217.5665,12235.0
2018-02-21 14:00:00,246.66,247.51,246.26,247.5,18211.0,217.4871,218.2366,217.1344,218.2278,18211.0
2018-02-21 14:10:00,247.26,247.7,246.88,247.29,16117.0,218.0162,218.4041,217.6811,218.0426,16117.0
2018-02-21 14:20:00,247.46,247.75,246.88,246.88,16335.0,218.1925,218.4482,217.6811,217.6811,16335.0
2018-02-21 14:30:00,246.72,247.11,246.43,246.72,20847.0,217.54,217.8839,217.2843,217.54,20847.0
2018-02-21 14:40:00,246.65,246.99,245.08,245.41,28032.0,217.4783,217.7781,216.094,216.385,28032.0
2018-02-21 14:50:00,245.14,245.91,244.71,245.5,23817.0,216.1469,216.8258,215.7678,216.4643,23817.0
2018-02-21 15:00:00,245.49,245.49,244.55,244.63,14595.0,216.4555,216.4555,215.6267,215.6972,14595.0
2018-02-21 15:10:00,244.62,244.96,244.27,244.72,21823.0,215.6884,215.9882,215.3798,215.7766,21823.0
2018-02-21 15:20:00,244.76,245.02,243.94,244.78,32165.0,215.8118,216.0411,215.0888,215.8295,32165.0
2018-02-21 15:30:00,244.84,245.31,244.29,244.29,27361.0,215.8824,216.2968,215.3974,215.3974,27361.0
2018-02-21 15:40:00,244.29,244.55,244.02,244.36,93877.0,215.3974,215.6267,215.1594,215.4592,93877.0
2018-02-21 15:50:00,244.22,244.46,243.2,243.29,90394.0,215.3357,215.5473,214.4364,214.5157,90394.0
2018-02-22 09:30:00,244.15,246.51,244.05,246.44,34283.0,215.274,217.3549,215.1858,217.2932,34283.0
2018-02-22 09:40:00,246.1,246.7,245.4,245.75,16375.0,216.9934,217.5224,216.3762,216.6848,16375.0
2018-02-22 09:50:00,245.56,245.56,244.64,245.38,19430.0,216.5172,216.5172,215.706,216.3585,19430.0
2018-02-22 10:00:00,245.37,246.09,244.73,245.64,13169.0,216.3497,216.9845,215.7854,216.5878,13169.0
2018-02-22 10:10:00,245.86,246.27,245.0,245.0,36040.0,216.7818,217.1433,216.0235,216.0235,36040.0
2018-02-22 10:20:00,245.26,246.31,245.14,246.07,13898.0,216.2527,217.1785,216.1469,216.9669,13898.0
2018-02-22 10:30:00,246.03,246.17,245.54,245.86,18014.0,216.9316,217.0551,216.4996,216.7818,18014.0
2018-02-22 10:40:00,245.81,246.1,245.52,245.75,37787.0,216.7377,216.9934,216.482,216.6848,37787.0
2018-02-22 10:50:00,245.74,246.0,245.14,245.28,18776.0,216.6759,216.9052,216.1469,216.2703,18776.0
2018-02-22 11:00:00,245.28,247.38,245.21,247.04,37036.0,216.2703,218.122,216.2086,217.8222,37036.0
2018-02-22 11:10:00,247.16,247.47,246.74,246.91,26192.0,217.928,218.2013,217.5577,217.7076,26192.0
2018-02-22 11:20:00,246.85,247.37,246.54,247.33,16097.0,217.6547,218.1132,217.3813,218.0779,16097.0
2018-02-22 11:30:00,247.34,247.46,246.77,247.46,12859.0,218.0867,218.1925,217.5841,218.1925,12859.0
2018-02-22 11:40:00,247.38,247.84,247.22,247.76,16749.0,218.122,218.5276,217.9809,218.457,16749.0
2018-02-22 11:50:00,247.68,248.19,247.5,247.73,17850.0,218.3865,218.8362,218.2278,218.4306,17850.0
2018-02-22 12:00:00,247.75,248.05,247.6,248.02,17417.0,218.4482,218.7127,218.316,218.6863,17417.0
2018-02-22 12:10:00,247.89,247.91,247.49,247.79,9024.0,218.5717,218.5893,218.219,218.4835,9024.0
2018-02-22 12:20:00,247.81,247.81,247.32,247.49,13237.0,218.5011,218.5011,218.0691,218.219,13237.0
2018-02-22 12:30:00,247.56,247.9,247.41,247.64,9625.0,218.2807,218.5805,218.1484,218.3512,9625.0
2018-02-22 12:40:00,247.48,247.75,246.92,246.92,8062.0,218.2102,218.4482,217.7164,217.7164,8062.0
2018-02-22 12:50:00,246.72,247.2,246.58,246.75,5400.0,217.54,217.9633,217.4166,217.5665,5400.0
2018-02-22 13:00:00,246.75,247.17,246.75,247.06,7487.0,217.5665,217.9368,217.5665,217.8398,7487.0
2018-02-22 13:10:00,247.06,247.07,246.14,246.35,11645.0,217.8398,217.8486,217.0286,217.2138,11645.0
2018-02-22 13:20:00,246.47,246.8,246.17,246.53,9725.0,217.3196,217.6106,217.0551,217.3725,9725.0
2018-02-22 13:30:00,246.48,246.75,245.9,246.09,10825.0,217.3284,217.5665,216.817,216.9845,10825.0
2018-02-22 13:40:00,246.25,246.44,245.91,246.16,13718.0,217.1256,217.2932,216.8258,217.0463,13718.0
2018-02-22 13:50:00,246.04,246.88,246.04,246.61,13137.0,216.9405,217.6811,216.9405,217.443,13137.0
2018-02-22 14:00:00,246.71,246.87,246.27,246.27,12530.0,217.5312,217.6723,217.1433,217.1433,12530.0
2018-02-22 14:10:00,246.28,246.64,246.24,246.52,9684.0,217.1521,217.4695,217.1168,217.3637,9684.0
2018-02-22 14:20:00,246.47,246.99,246.28,246.99,11412.0,217.3196,217.7781,217.1521,217.7781,11412.0
2018-02-22 14:30:00,246.91,247.2,246.78,246.92,9855.0,217.7076,217.9633,217.5929,217.7164,9855.0
2018-02-22 14:40:00,246.86,246.86,246.12,246.36,11328.0,217.6635,217.6635,217.011,217.2226,11328.0
2018-02-22 14:50:00,246.21,246.27,244.87,244.87,26602.0,217.0904,217.1433,215.9088,215.9088,26602.0
2018-02-22 15:00:00,245.0,245.49,244.84,244.91,27699.0,216.0235,216.4555,215.8824,215.9441,27699.0
2018-02-22 15:10:00,245.01,245.88,244.94,245.67,19135.0,216.0323,216.7994,215.9706,216.6142,19135.0
2018-02-22 15:20:00,245.68,246.23,245.62,245.84,20995.0,216.623,217.108,216.5701,216.7641,20995.0
2018-02-22 15:30:00,245.87,246.16,245.22,245.4,23954.0,216.7906,217.0463,216.2174,216.3762,23954.0
2018-02-22 15:40:00,245.49,246.03,244.59,244.8,42564.0,216.4555,216.9316,215.662,215.8471,42564.0
2018-02-22 15:50:00,244.81,245.79,244.81,245.4,66461.0,215.8559,216.72,215.8559,216.3762,66461.0
2018-02-23 09:30:00,248.22,250.91,247.6,249.6,126149.0,218.8626,221.2345,218.316,220.0794,126149.0
2018-02-23 09:40:00,249.48,249.82,247.5,247.53,68792.0,219.9736,220.2734,218.2278,218.2542,68792.0
2018-02-23 09:50:00,247.64,248.97,247.5,248.61,55074.0,218.3512,219.5239,218.2278,219.2065,55074.0
2018-02-23 10:00:00,248.57,249.08,248.4,248.63,43981.0,219.1712,219.6209,219.0213,219.2241,43981.0
2018-02-23 10:10:00,248.63,249.6,248.54,249.02,47251.0,219.2241,220.0794,219.1448,219.568,47251.0
2018-02-23 10:20:00,248.91,249.33,248.64,249.25,23858.0,219.471,219.8413,219.233,219.7708,23858.0
2018-02-23 10:30:00,249.21,249.6,249.0,249.54,20235.0,219.7355,220.0794,219.5504,220.0265,20235.0
2018-02-23 10:40:00,249.61,250.21,249.59,250.05,40151.0,220.0882,220.6173,220.0706,220.4762,40151.0
2018-02-23 10:50:00,249.95,250.75,249.84,250.36,29639.0,220.388,221.0934,220.291,220.7495,29639.0
2018-02-23 11:00:00,250.32,251.25,250.28,251.03,32316.0,220.7143,221.5343,220.679,221.3403,32316.0
2018-02-23 11:10:00,251.01,251.06,250.09,250.22,25309.0,221.3227,221.3667,220.5115,220.6261,25309.0
2018-02-23 11:20:00,250.2,250.82,250.05,250.68,14200.0,220.6085,221.1551,220.4762,221.0317,14200.0
2018-02-23 11:30:00,250.69,250.94,250.45,250.64,16680.0,221.0405,221.2609,220.8289,220.9964,16680.0
2018-02-23 11:40:00,250.71,250.71,250.22,250.53,19567.0,221.0581,221.0581,220.6261,220.8994,19567.0
2018-02-23 11:50:00,250.48,251.23,250.48,251.21,22246.0,220.8553,221.5166,220.8553,221.499,22246.0
2018-02-23 12:00:00,251.01,251.26,250.74,250.98,8575.0,221.3227,221.5431,221.0846,221.2962,8575.0
2018-02-23 12:10:00,250.82,250.95,250.68,250.87,7171.0,221.1551,221.2697,221.0317,221.1992,7171.0
2018-02-23 12:20:00,250.79,251.25,250.67,250.99,72988.0,221.1287,221.5343,221.0229,221.305,72988.0
2018-02-23 12:30:00,251.02,251.3,250.87,251.2,37893.0,221.3315,221.5784,221.1992,221.4902,37893.0
2018-02-23 12:40:00,251.15,251.2,250.3,250.61,28314.0,221.4461,221.4902,220.6966,220.97,28314.0
2018-02-23 12:50:00,250.63,250.66,250.25,250.28,15242.0,220.9876,221.014,220.6525,220.679,15242.0
2018-02-23 13:00:00,250.35,250.4,249.85,249.98,14374.0,220.7407,220.7848,220.2998,220.4145,14374.0
2018-02-23 13:10:00,249.9,250.12,249.68,250.08,13937.0,220.3439,220.5379,220.15,220.5026,13937.0
2018-02-23 13:20:00,249.99,250.04,249.57,249.94,14267.0,220.4233,220.4674,220.053,220.3792,14267.0
2018-02-23 13:30:00,249.9,250.1,249.73,250.0,12053.0,220.3439,220.5203,220.194,220.4321,12053.0
2018-02-23 13:40:00,250.01,250.47,249.94,250.42,17953.0,220.4409,220.8465,220.3792,220.8024,17953.0
2018-02-23 13:50:00,250.45,250.45,249.99,250.26,13604.0,220.8289,220.8289,220.4233,220.6614,13604.0
2018-02-23 14:00:00,250.2,250.26,249.81,250.02,15375.0,220.6085,220.6614,220.2646,220.4497,15375.0
2018-02-23 14:10:00,250.08,250.59,249.85,250.59,20288.0,220.5026,220.9523,220.2998,220.9523,20288.0
2018-02-23 14:20:00,250.56,251.14,250.51,251.08,21548.0,220.9259,221.4373,220.8818,221.3844,21548.0
2018-02-23 14:30:00,250.97,251.4,250.9,250.96,29807.0,221.2874,221.6665,221.2257,221.2786,29807.0
2018-02-23 14:40:00,250.96,251.4,250.65,251.4,17053.0,221.2786,221.6665,221.0052,221.6665,17053.0
2018-02-23 14:50:00,251.25,251.7,251.11,251.22,18247.0,221.5343,221.931,221.4108,221.5078,18247.0
2018-02-23 15:00:00,251.27,251.51,251.16,251.35,18681.0,221.5519,221.7635,221.4549,221.6224,18681.0
2018-02-23 15:10:00,251.33,251.39,250.68,250.76,17542.0,221.6048,221.6577,221.0317,221.1022,17542.0
2018-02-23 15:20:00,250.84,251.55,250.83,251.45,26831.0,221.1728,221.7988,221.1639,221.7106,26831.0
2018-02-23 15:30:00,251.5,251.89,251.33,251.36,30403.0,221.7547,222.0986,221.6048,221.6313,30403.0
2018-02-23 15:40:00,251.41,251.98,251.41,251.6,47263.0,221.6753,222.1779,221.6753,221.8429,47263.0
2018-02-23 15:50:00,251.58,252.24,251.45,252.18,108245.0,221.8252,222.4072,221.7106,222.3543,108245.0
2018-02-26 09:30:00,253.0,254.85,253.0,254.64,101587.0,223.0773,224.7085,223.0773,224.5233,101587.0
2018-02-26 09:40:00,254.63,254.64,253.15,253.42,52824.0,224.5145,224.5233,223.2096,223.4476,52824.0
2018-02-26 09:50:00,253.47,253.47,252.28,252.37,41755.0,223.4917,223.4917,222.4424,222.5218,41755.0
2018-02-26 10:00:00,252.27,252.36,251.31,251.47,62373.0,222.4336,222.513,221.5872,221.7282,62373.0
2018-02-26 10:10:00,251.43,251.6,250.0,250.64,52520.0,221.693,221.8429,220.4321,220.9964,52520.0
2018-02-26 10:20:00,250.63,250.94,250.43,250.89,18073.0,220.9876,221.2609,220.8112,221.2168,18073.0
2018-02-26 10:30:00,250.86,251.43,250.82,251.43,55261.0,221.1904,221.693,221.1551,221.693,55261.0
2018-02-26 10:40:00,251.46,252.12,251.45,251.94,16419.0,221.7194,222.3014,221.7106,222.1427,16419.0
2018-02-26 10:50:00,252.04,252.3,251.3,251.76,29144.0,222.2308,222.4601,221.5784,221.9839,29144.0
2018-02-26 11:00:00,251.76,252.17,251.56,252.05,17753.0,221.9839,222.3455,221.8076,222.2396,17753.0
2018-02-26 11:10:00,252.1,252.33,251.8,252.3,26005.0,222.2837,222.4865,222.0192,222.4601,26005.0
2018-02-26 11:20:00,252.3,252.37,251.95,252.28,18865.0,222.4601,222.5218,222.1515,222.4424,18865.0
2018-02-26 11:30:00,252.37,252.45,251.87,251.87,20491.0,222.5218,222.5923,222.0809,222.0809,20491.0
2018-02-26 11:40:00,251.78,252.12,251.75,251.84,10599.0,222.0016,222.3014,221.9751,222.0545,10599.0
2018-02-26 11:50:00,251.76,252.0,251.43,251.55,17544.0,221.9839,222.1956,221.693,221.7988,17544.0
2018-02-26 12:00:00,251.39,251.95,251.39,251.93,12986.0,221.6577,222.1515,221.6577,222.1338,12986.0
2018-02-26 12:10:00,251.99,252.29,251.91,252.02,14562.0,222.1867,222.4513,222.1162,222.2132,14562.0
2018-02-26 12:20:00,252.05,252.5,251.98,252.43,12302.0,222.2396,222.6364,222.1779,222.5747,12302.0
2018-02-26 12:30:00,252.44,252.59,252.25,252.59,8620.0,222.5835,222.7158,222.416,222.7158,8620.0
2018-02-26 12:40:00,252.49,253.38,252.44,253.23,11525.0,222.6276,223.4123,222.5835,223.2801,11525.0
2018-02-26 12:50:00,253.45,253.58,253.16,253.25,13610.0,223.4741,223.5887,223.2184,223.2977,13610.0
2018-02-26 13:00:00,253.34,253.72,253.33,253.64,18322.0,223.3771,223.7121,223.3683,223.6416,18322.0
2018-02-26 13:10:00,253.63,253.71,253.36,253.42,9563.0,223.6328,223.7033,223.3947,223.4476,9563.0
2018-02-26 13:20:00,253.4,253.77,253.29,253.71,15363.0,223.43,223.7562,223.333,223.7033,15363.0
2018-02-26 13:30:00,253.76,253.93,253.61,253.79,10843.0,223.7474,223.8973,223.6151,223.7739,10843.0
2018-02-26 13:40:00,253.83,254.03,253.79,253.91,15148.0,223.8091,223.9855,223.7739,223.8797,15148.0
2018-02-26 13:50:00,253.86,254.19,253.84,254.08,10545.0,223.8356,224.1265,223.8179,224.0296,10545.0
2018-02-26 14:00:00,254.02,254.1,253.79,254.05,13075.0,223.9767,224.0472,223.7739,224.0031,13075.0
2018-02-26 14:10:00,254.04,254.29,253.91,253.91,20056.0,223.9943,224.2147,223.8797,223.8797,20056.0
2018-02-26 14:20:00,253.91,254.15,253.79,253.81,12215.0,223.8797,224.0913,223.7739,223.7915,12215.0
2018-02-26 14:30:00,253.77,253.9,253.7,253.7,14246.0,223.7562,223.8708,223.6945,223.6945,14246.0
2018-02-26 14:40:00,253.73,253.86,253.63,253.71,10559.0,223.721,223.8356,223.6328,223.7033,10559.0
2018-02-26 14:50:00,253.7,253.82,253.37,253.57,25017.0,223.6945,223.8003,223.4035,223.5799,25017.0
2018-02-26 15:00:00,253.63,254.38,253.53,254.23,25100.0,223.6328,224.2941,223.5446,224.1618,25100.0
2018-02-26 15:10:00,254.3,254.7,254.03,254.7,42197.0,224.2235,224.5762,223.9855,224.5762,42197.0
2018-02-26 15:20:00,254.71,255.14,254.59,255.06,57230.0,224.585,224.9642,224.4792,224.8937,57230.0
2018-02-26 15:30:00,255.15,255.15,254.46,254.78,37880.0,224.973,224.973,224.3646,224.6468,37880.0
2018-02-26 15:40:00,254.74,254.8,253.87,253.87,49022.0,224.6115,224.6644,223.8444,223.8444,49022.0
2018-02-26 15:50:00,253.98,254.6,253.71,254.53,78127.0,223.9414,224.4881,223.7033,224.4263,78127.0
2018-02-27 09:30:00,254.63,255.92,254.29,255.92,39477.0,224.5145,225.6519,224.2147,225.6519,39477.0
2018-02-27 09:40:00,255.75,255.75,254.73,254.97,17663.0,225.502,225.502,224.6027,224.8143,17663.0
2018-02-27 09:50:00,254.97,255.23,253.27,253.66,59237.0,224.8143,225.0435,223.3154,223.6592,59237.0
2018-02-27 10:00:00,253.79,253.84,252.43,252.51,52545.0,223.7739,223.8179,222.5747,222.6452,52545.0
2018-02-27 10:10:00,252.5,253.11,252.21,253.11,42332.0,222.6364,223.1743,222.3807,223.1743,42332.0
2018-02-27 10:20:00,253.23,254.15,253.22,253.6,35361.0,223.2801,224.0913,223.2713,223.6063,35361.0
2018-02-27 10:30:00,253.6,253.7,252.63,252.85,19316.0,223.6063,223.6945,222.7511,222.945,19316.0
2018-02-27 10:40:00,252.95,253.42,252.6,252.67,16990.0,223.0332,223.4476,222.7246,222.7863,16990.0
2018-02-27 10:50:00,252.74,252.86,251.8,252.29,20493.0,222.848,222.9538,222.0192,222.4513,20493.0
2018-02-27 11:00:00,252.06,252.87,251.61,252.7,18058.0,222.2485,222.9627,221.8517,222.8128,18058.0
2018-02-27 11:10:00,252.97,253.44,252.66,252.75,9314.0,223.0508,223.4653,222.7775,222.8569,9314.0
2018-02-27 11:20:00,252.76,252.91,252.36,252.7,12421.0,222.8657,222.9979,222.513,222.8128,12421.0
2018-02-27 11:30:00,252.71,253.27,252.63,252.85,11392.0,222.8216,223.3154,222.7511,222.945,11392.0
2018-02-27 11:40:00,252.69,252.95,252.33,252.67,12715.0,222.804,223.0332,222.4865,222.7863,12715.0
2018-02-27 11:50:00,252.73,253.02,252.27,252.32,16034.0,222.8392,223.0949,222.4336,222.4777,16034.0
2018-02-27 12:00:00,252.39,252.86,252.21,252.86,11842.0,222.5394,222.9538,222.3807,222.9538,11842.0
2018-02-27 12:10:00,252.78,252.91,252.2,252.23,10568.0,222.8833,222.9979,222.3719,222.3984,10568.0
2018-02-27 12:20:00,252.21,252.22,251.74,252.01,16834.0,222.3807,222.3895,221.9663,222.2044,16834.0
2018-02-27 12:30:00,252.09,252.6,252.04,252.52,12316.0,222.2749,222.7246,222.2308,222.6541,12316.0
2018-02-27 12:40:00,252.61,252.78,252.16,252.38,8117.0,222.7334,222.8833,222.3366,222.5306,8117.0
2018-02-27 12:50:00,252.38,253.08,252.36,253.0,9300.0,222.5306,223.1478,222.513,223.0773,9300.0
2018-02-27 13:00:00,252.83,252.86,252.35,252.61,11220.0,222.9274,222.9538,222.5042,222.7334,11220.0
2018-02-27 13:10:00,252.62,252.65,252.3,252.58,10789.0,222.7422,222.7687,222.4601,222.707,10789.0
2018-02-27 13:20:00,252.61,252.76,252.35,252.4,4067.0,222.7334,222.8657,222.5042,222.5483,4067.0
2018-02-27 13:30:00,252.38,252.56,252.26,252.35,6999.0,222.5306,222.6893,222.4248,222.5042,6999.0
2018-02-27 13:40:00,252.34,252.69,252.14,252.35,18785.0,222.4954,222.804,222.319,222.5042,18785.0
2018-02-27 13:50:00,252.35,252.45,252.0,252.02,10378.0,222.5042,222.5923,222.1956,222.2132,10378.0
2018-02-27 14:00:00,252.09,252.28,251.38,251.61,11362.0,222.2749,222.4424,221.6489,221.8517,11362.0
2018-02-27 14:10:00,251.75,251.79,250.83,250.84,12160.0,221.9751,222.0104,221.1639,221.1728,12160.0
2018-02-27 14:20:00,250.77,251.06,250.61,250.84,12891.0,221.111,221.3667,220.97,221.1728,12891.0
2018-02-27 14:30:00,250.7,251.72,250.7,251.42,24222.0,221.0493,221.9487,221.0493,221.6842,24222.0
2018-02-27 14:40:00,251.26,251.29,250.35,250.42,18865.0,221.5431,221.5695,220.7407,220.8024,18865.0
2018-02-27 14:50:00,250.39,250.97,250.39,250.72,11842.0,220.776,221.2874,220.776,221.067,11842.0
2018-02-27 15:00:00,250.71,250.8,249.84,249.84,20786.0,221.0581,221.1375,220.291,220.291,20786.0
2018-02-27 15:10:00,249.83,250.27,249.82,250.19,14313.0,220.2822,220.6702,220.2734,220.5996,14313.0
2018-02-27 15:20:00,250.09,250.1,249.37,249.94,28506.0,220.5115,220.5203,219.8766,220.3792,28506.0
2018-02-27 15:30:00,250.03,250.3,249.07,249.58,16804.0,220.4586,220.6966,219.6121,220.0618,16804.0
2018-02-27 15:40:00,249.57,250.02,249.27,249.61,27315.0,220.053,220.4497,219.7884,220.0882,27315.0
2018-02-27 15:50:00,249.64,249.72,248.61,248.61,90491.0,220.1147,220.1852,219.2065,219.2065,90491.0
2018-02-28 09:30:00,249.56,249.92,248.2,248.28,49371.0,220.0441,220.3616,218.845,218.9155,49371.0
2018-02-28 09:40:00,248.34,249.06,248.25,248.38,19737.0,218.9684,219.6033,218.8891,219.0037,19737.0
2018-02-28 09:50:00,248.27,250.0,247.59,250.0,47318.0,218.9067,220.4321,218.3071,220.4321,47318.0
2018-02-28 10:00:00,250.2,250.2,249.01,249.4,17862.0,220.6085,220.6085,219.5592,219.9031,17862.0
2018-02-28 10:10:00,249.4,250.5,249.04,250.37,14649.0,219.9031,220.873,219.5856,220.7583,14649.0
2018-02-28 10:20:00,250.46,250.8,250.36,250.8,16744.0,220.8377,221.1375,220.7495,221.1375,16744.0
2018-02-28 10:30:00,250.69,251.0,250.29,251.0,16697.0,221.0405,221.3138,220.6878,221.3138,16697.0
2018-02-28 10:40:00,250.97,250.97,249.59,249.74,19659.0,221.2874,221.2874,220.0706,220.2029,19659.0
2018-02-28 10:50:00,249.61,249.84,248.14,248.82,23810.0,220.0882,220.291,218.7921,219.3917,23810.0
2018-02-28 11:00:00,248.87,249.33,248.5,248.5,20860.0,219.4358,219.8413,219.1095,219.1095,20860.0
2018-02-28 11:10:00,248.6,249.1,248.11,248.93,13313.0,219.1977,219.6386,218.7656,219.4887,13313.0
2018-02-28 11:20:00,248.94,249.25,248.63,249.05,8256.0,219.4975,219.7708,219.2241,219.5945,8256.0
2018-02-28 11:30:00,248.8,248.8,248.08,248.24,9013.0,219.374,219.374,218.7392,218.8803,9013.0
2018-02-28 11:40:00,248.33,248.53,247.95,248.32,16445.0,218.9596,219.136,218.6246,218.9508,16445.0
2018-02-28 11:50:00,248.3,249.09,248.27,248.81,20419.0,218.9332,219.6297,218.9067,219.3828,20419.0
2018-02-28 12:00:00,248.98,249.76,248.98,249.76,5036.0,219.5327,220.2205,219.5327,220.2205,5036.0
2018-02-28 12:10:00,249.73,250.0,249.48,249.69,43069.0,220.194,220.4321,219.9736,220.1588,43069.0
2018-02-28 12:20:00,249.54,249.7,249.38,249.45,5695.0,220.0265,220.1676,219.8854,219.9472,5695.0
2018-02-28 12:30:00,249.4,249.68,249.15,249.66,11349.0,219.9031,220.15,219.6826,220.1323,11349.0
2018-02-28 12:40:00,249.6,250.55,249.59,250.39,6649.0,220.0794,220.9171,220.0706,220.776,6649.0
2018-02-28 12:50:00,250.46,250.46,249.71,249.71,6711.0,220.8377,220.8377,220.1764,220.1764,6711.0
2018-02-28 13:00:00,249.72,249.85,249.37,249.77,6775.0,220.1852,220.2998,219.8766,220.2293,6775.0
2018-02-28 13:10:00,249.68,249.88,249.65,249.77,4443.0,220.15,220.3263,220.1235,220.2293,4443.0
2018-02-28 13:20:00,249.67,250.4,249.66,250.2,20295.0,220.1411,220.7848,220.1323,220.6085,20295.0
2018-02-28 13:30:00,250.19,250.58,250.18,250.28,10924.0,220.5996,220.9435,220.5908,220.679,10924.0
2018-02-28 13:40:00,250.35,251.11,250.29,250.68,26614.0,220.7407,221.4108,220.6878,221.0317,26614.0
2018-02-28 13:50:00,250.54,251.25,250.49,251.22,9213.0,220.9082,221.5343,220.8642,221.5078,9213.0
2018-02-28 14:00:00,251.42,251.6,251.16,251.18,11682.0,221.6842,221.8429,221.4549,221.4725,11682.0
2018-02-28 14:10:00,251.17,251.23,250.46,250.58,14612.0,221.4637,221.5166,220.8377,220.9435,14612.0
2018-02-28 14:20:00,250.58,250.94,250.53,250.53,10121.0,220.9435,221.2609,220.8994,220.8994,10121.0
2018-02-28 14:30:00,250.51,250.51,249.71,249.83,8247.0,220.8818,220.8818,220.1764,220.2822,8247.0
2018-02-28 14:40:00,249.69,250.06,249.52,249.52,14551.0,220.1588,220.485,220.0089,220.0089,14551.0
2018-02-28 14:50:00,249.5,249.57,248.46,248.46,20141.0,219.9912,220.053,219.0742,219.0742,20141.0
2018-02-28 15:00:00,248.63,248.83,248.3,248.83,39981.0,219.2241,219.4005,218.9332,219.4005,39981.0
2018-02-28 15:10:00,248.79,248.79,247.62,247.73,38892.0,219.3652,219.3652,218.3336,218.4306,38892.0
2018-02-28 15:20:00,247.67,247.87,247.23,247.81,38452.0,218.3777,218.554,217.9897,218.5011,38452.0
2018-02-28 15:30:00,247.77,248.11,247.33,247.97,43956.0,218.4659,218.7656,218.0779,218.6422,43956.0
2018-02-28 15:40:00,248.1,248.18,247.0,247.18,107344.0,218.7568,218.8274,217.7869,217.9456,107344.0
2018-02-28 15:50:00,247.2,247.37,246.26,246.27,193010.0,217.9633,218.1132,217.1344,217.1433,193010.0
2018-03-01 09:30:00,246.35,246.55,244.32,244.6,58361.0,217.2138,217.3901,215.4239,215.6708,58361.0
2018-03-01 09:40:00,244.65,245.01,243.67,244.45,35521.0,215.7149,216.0323,214.8508,215.5385,35521.0
2018-03-01 09:50:00,244.18,245.93,244.17,245.4,56012.0,215.3004,216.8435,215.2916,216.3762,56012.0
2018-03-01 10:00:00,245.3,247.89,245.3,247.89,86487.0,216.288,218.5717,216.288,218.5717,86487.0
2018-03-01 10:10:00,247.65,248.67,247.25,248.2,44400.0,218.36,219.2594,218.0074,218.845,44400.0
2018-03-01 10:20:00,248.21,249.5,247.51,249.5,30522.0,218.8538,219.9912,218.2366,219.9912,30522.0
2018-03-01 10:30:00,249.34,250.47,249.18,249.82,28670.0,219.8502,220.8465,219.7091,220.2734,28670.0
2018-03-01 10:40:00,249.71,249.73,249.03,249.57,21645.0,220.1764,220.194,219.5768,220.053,21645.0
2018-03-01 10:50:00,249.57,249.57,247.98,247.98,12865.0,220.053,220.053,218.651,218.651,12865.0
2018-03-01 11:00:00,247.97,249.3,247.97,249.12,12680.0,218.6422,219.8149,218.6422,219.6562,12680.0
2018-03-01 11:10:00,249.28,249.76,248.86,249.22,12311.0,219.7973,220.2205,219.4269,219.7444,12311.0
2018-03-01 11:20:00,249.41,249.77,248.0,248.24,17390.0,219.9119,220.2293,218.6686,218.8803,17390.0
2018-03-01 11:30:00,248.47,249.22,248.43,249.15,21191.0,219.0831,219.7444,219.0478,219.6826,21191.0
2018-03-01 11:40:00,249.09,250.09,248.98,249.64,11670.0,219.6297,220.5115,219.5327,220.1147,11670.0
2018-03-01 11:50:00,249.69,250.37,249.42,249.71,15069.0,220.1588,220.7583,219.9207,220.1764,15069.0
2018-03-01 12:00:00,249.79,249.79,248.73,249.12,14220.0,220.2469,220.2469,219.3123,219.6562,14220.0
2018-03-01 12:10:00,249.15,249.23,248.21,248.62,18157.0,219.6826,219.7532,218.8538,219.2153,18157.0
2018-03-01 12:20:00,248.59,248.95,248.32,248.56,38916.0,219.1889,219.5063,218.9508,219.1624,38916.0
2018-03-01 12:30:00,248.47,248.62,247.68,248.62,19571.0,219.0831,219.2153,218.3865,219.2153,19571.0
2018-03-01 12:40:00,248.56,248.83,248.23,248.83,11304.0,219.1624,219.4005,218.8714,219.4005,11304.0
2018-03-01 12:50:00,249.18,249.22,247.79,247.99,23377.0,219.7091,219.7444,218.4835,218.6598,23377.0
2018-03-01 13:00:00,247.88,247.88,246.04,246.09,26868.0,218.5628,218.5628,216.9405,216.9845,26868.0
2018-03-01 13:10:00,245.95,247.16,245.84,246.67,20297.0,216.8611,217.928,216.7641,217.496,20297.0
2018-03-01 13:20:00,246.47,247.15,246.35,246.92,20365.0,217.3196,217.9192,217.2138,217.7164,20365.0
2018-03-01 13:30:00,246.95,246.96,245.66,245.98,34463.0,217.7428,217.7517,216.6054,216.8876,34463.0
2018-03-01 13:40:00,245.71,246.03,244.84,245.45,19765.0,216.6495,216.9316,215.8824,216.4202,19765.0
2018-03-01 13:50:00,245.51,245.79,244.73,244.73,32575.0,216.4731,216.72,215.7854,215.7854,32575.0
2018-03-01 14:00:00,244.67,245.21,243.7,244.68,64601.0,215.7325,216.2086,214.8772,215.7413,64601.0
2018-03-01 14:10:00,244.79,244.99,243.73,244.29,74495.0,215.8383,216.0146,214.9037,215.3974,74495.0
2018-03-01 14:20:00,244.06,244.52,243.96,244.44,55411.0,215.1946,215.6002,215.1065,215.5297,55411.0
2018-03-01 14:30:00,244.72,244.75,243.06,243.16,46658.0,215.7766,215.803,214.3129,214.4011,46658.0
2018-03-01 14:40:00,243.1,244.5,243.09,243.76,46820.0,214.3482,215.5826,214.3394,214.9301,46820.0
2018-03-01 14:50:00,243.9,244.0,243.1,243.72,39938.0,215.0536,215.1417,214.3482,214.8949,39938.0
2018-03-01 15:00:00,243.62,244.46,242.49,243.84,33060.0,214.8067,215.5473,213.8103,215.0007,33060.0
2018-03-01 15:10:00,243.95,245.0,243.87,244.96,29208.0,215.0976,216.0235,215.0271,215.9882,29208.0
2018-03-01 15:20:00,245.17,245.37,244.27,244.79,33189.0,216.1734,216.3497,215.3798,215.8383,33189.0
2018-03-01 15:30:00,244.79,245.06,243.47,243.68,40100.0,215.8383,216.0764,214.6744,214.8596,40100.0
2018-03-01 15:40:00,243.57,244.51,243.31,244.33,54849.0,214.7626,215.5914,214.5333,215.4327,54849.0
2018-03-01 15:50:00,244.34,244.89,243.7,243.72,111323.0,215.4415,215.9265,214.8772,214.8949,111323.0
2018-03-02 09:30:00,241.58,242.1,241.01,241.02,79712.0,213.008,213.4665,212.5054,212.5142,79712.0
2018-03-02 09:40:00,240.98,241.1,239.63,240.18,83339.0,212.4789,212.5847,211.2886,211.7735,83339.0
2018-03-02 09:50:00,240.31,240.99,240.1,240.99,54794.0,211.8882,212.4877,211.703,212.4877,54794.0
2018-03-02 10:00:00,241.01,241.34,239.71,239.95,35322.0,212.5054,212.7963,211.3591,211.5707,35322.0
2018-03-02 10:10:00,239.83,239.83,238.29,238.29,50837.0,211.4649,211.4649,210.1071,210.1071,50837.0
2018-03-02 10:20:00,238.3,239.03,238.0,238.4,19246.0,210.1159,210.7595,209.8514,210.2041,19246.0
2018-03-02 10:30:00,238.76,239.69,238.28,239.69,19246.0,210.5215,211.3415,210.0982,211.3415,19246.0
2018-03-02 10:40:00,239.74,240.4,239.58,240.0,17016.0,211.3856,211.9675,211.2445,211.6148,17016.0
2018-03-02 10:50:00,239.97,240.24,239.7,239.73,30045.0,211.5884,211.8264,211.3503,211.3768,30045.0
2018-03-02 11:00:00,239.77,240.14,239.36,239.59,18832.0,211.412,211.7383,211.0505,211.2533,18832.0
2018-03-02 11:10:00,239.49,239.64,238.55,238.81,17379.0,211.1651,211.2974,210.3363,210.5656,17379.0
2018-03-02 11:20:00,238.84,239.92,238.58,239.62,48833.0,210.592,211.5443,210.3628,211.2798,48833.0
2018-03-02 11:30:00,239.68,239.8,238.51,238.7,17141.0,211.3327,211.4385,210.301,210.4686,17141.0
2018-03-02 11:40:00,238.75,239.84,238.64,239.71,30921.0,210.5127,211.4737,210.4157,211.3591,30921.0
2018-03-02 11:50:00,239.86,240.39,239.57,240.39,20757.0,211.4914,211.9587,211.2357,211.9587,20757.0
2018-03-02 12:00:00,240.29,240.9,240.17,240.26,31865.0,211.8705,212.4084,211.7647,211.8441,31865.0
2018-03-02 12:10:00,240.47,240.84,240.14,240.46,15672.0,212.0292,212.3555,211.7383,212.0204,15672.0
2018-03-02 12:20:00,240.38,241.53,240.16,241.53,17691.0,211.9499,212.9639,211.7559,212.9639,17691.0
2018-03-02 12:30:00,241.3,241.53,240.7,241.19,15760.0,212.7611,212.9639,212.232,212.6641,15760.0
2018-03-02 12:40:00,241.1,241.84,241.09,241.5,20268.0,212.5847,213.2372,212.5759,212.9374,20268.0
2018-03-02 12:50:00,241.56,242.82,241.5,242.29,46876.0,212.9903,214.1013,212.9374,213.634,46876.0
2018-03-02 13:00:00,242.34,242.34,241.09,241.18,14601.0,213.6781,213.6781,212.5759,212.6553,14601.0
2018-03-02 13:10:00,241.16,241.16,240.3,241.1,10992.0,212.6376,212.6376,211.8793,212.5847,10992.0
2018-03-02 13:20:00,241.01,241.07,240.5,240.79,9928.0,212.5054,212.5583,212.0557,212.3114,9928.0
2018-03-02 13:30:00,240.77,241.0,240.02,240.13,11781.0,212.2938,212.4966,211.6325,211.7294,11781.0
2018-03-02 13:40:00,240.24,240.94,239.68,240.94,23488.0,211.8264,212.4436,211.3327,212.4436,23488.0
2018-03-02 13:50:00,241.04,241.23,240.4,240.52,17735.0,212.5318,212.6993,211.9675,212.0733,17735.0
2018-03-02 14:00:00,240.5,241.55,240.49,241.36,15246.0,212.0557,212.9815,212.0469,212.814,15246.0
2018-03-02 14:10:00,241.33,242.75,241.32,242.22,28635.0,212.7875,214.0396,212.7787,213.5723,28635.0
2018-03-02 14:20:00,242.23,242.26,241.28,241.78,26056.0,213.5811,213.6075,212.7434,213.1843,26056.0
2018-03-02 14:30:00,241.79,241.96,241.22,241.94,12633.0,213.1931,213.343,212.6905,213.3254,12633.0
2018-03-02 14:40:00,241.82,242.16,241.38,241.59,20875.0,213.2196,213.5194,212.8316,213.0168,20875.0
2018-03-02 14:50:00,241.54,241.63,240.69,240.8,22170.0,212.9727,213.052,212.2232,212.3202,22170.0
2018-03-02 15:00:00,240.67,240.84,240.3,240.84,40722.0,212.2056,212.3555,211.8793,212.3555,40722.0
2018-03-02 15:10:00,240.99,241.26,240.47,240.96,21625.0,212.4877,212.7258,212.0292,212.4613,21625.0
2018-03-02 15:20:00,241.07,241.26,240.57,240.78,21562.0,212.5583,212.7258,212.1174,212.3026,21562.0
2018-03-02 15:30:00,240.81,241.86,240.7,241.69,46165.0,212.329,213.2548,212.232,213.1049,46165.0
2018-03-02 15:40:00,241.77,242.19,241.28,241.9,48955.0,213.1755,213.5458,212.7434,213.2901,48955.0
2018-03-02 15:50:00,242.08,242.42,241.27,241.33,94755.0,213.4488,213.7486,212.7346,212.7875,94755.0
2018-03-05 09:30:00,239.4,240.69,238.58,240.64,51874.0,211.0858,212.2232,210.3628,212.1791,51874.0
2018-03-05 09:40:00,240.54,240.75,239.13,239.21,41083.0,212.091,212.2761,210.8477,210.9183,41083.0
2018-03-05 09:50:00,239.4,239.64,238.08,238.21,20507.0,211.0858,211.2974,209.9219,210.0365,20507.0
2018-03-05 10:00:00,238.22,238.32,237.19,237.72,27287.0,210.0453,210.1335,209.1372,209.6045,27287.0
2018-03-05 10:10:00,237.85,238.35,237.51,238.35,15818.0,209.7191,210.16,209.4193,210.16,15818.0
2018-03-05 10:20:00,238.13,238.71,237.96,238.61,10381.0,209.966,210.4774,209.8161,210.3892,10381.0
2018-03-05 10:30:00,238.6,239.21,238.26,238.8,13936.0,210.3804,210.9183,210.0806,210.5567,13936.0
2018-03-05 10:40:00,238.91,239.83,238.91,239.41,15451.0,210.6537,211.4649,210.6537,211.0946,15451.0
2018-03-05 10:50:00,239.47,240.1,239.36,240.0,11037.0,211.1475,211.703,211.0505,211.6148,11037.0
2018-03-05 11:00:00,240.16,241.13,239.87,240.92,18700.0,211.7559,212.6112,211.5002,212.426,18700.0
2018-03-05 11:10:00,240.84,241.06,240.68,240.9,11106.0,212.3555,212.5495,212.2144,212.4084,11106.0
2018-03-05 11:20:00,241.01,241.68,240.88,241.13,15848.0,212.5054,213.0961,212.3907,212.6112,15848.0
2018-03-05 11:30:00,241.48,241.57,240.93,241.44,15617.0,212.9198,212.9991,212.4348,212.8845,15617.0
2018-03-05 11:40:00,241.41,242.1,241.4,242.08,13148.0,212.8581,213.4665,212.8492,213.4488,13148.0
2018-03-05 11:50:00,242.14,242.16,241.38,241.92,11328.0,213.5017,213.5194,212.8316,213.3077,11328.0
2018-03-05 12:00:00,241.93,242.75,241.93,242.39,9631.0,213.3166,214.0396,213.3166,213.7222,9631.0
2018-03-05 12:10:00,242.44,242.44,241.52,241.52,8207.0,213.7662,213.7662,212.955,212.955,8207.0
2018-03-05 12:20:00,241.23,241.64,241.23,241.64,7110.0,212.6993,213.0609,212.6993,213.0609,7110.0
2018-03-05 12:30:00,241.77,241.81,241.38,241.52,7012.0,213.1755,213.2108,212.8316,212.955,7012.0
2018-03-05 12:40:00,241.51,241.76,241.28,241.59,7459.0,212.9462,213.1667,212.7434,213.0168,7459.0
2018-03-05 12:50:00,241.57,241.8,241.52,241.63,5313.0,212.9991,213.2019,212.955,213.052,5313.0
2018-03-05 13:00:00,241.56,241.86,241.4,241.4,10221.0,212.9903,213.2548,212.8492,212.8492,10221.0
2018-03-05 13:10:00,241.4,241.52,241.06,241.34,13501.0,212.8492,212.955,212.5495,212.7963,13501.0
2018-03-05 13:20:00,241.31,241.53,240.98,240.98,12568.0,212.7699,212.9639,212.4789,212.4789,12568.0
2018-03-05 13:30:00,241.2,241.2,240.58,241.16,14716.0,212.6729,212.6729,212.1262,212.6376,14716.0
2018-03-05 13:40:00,241.13,241.28,240.77,241.05,8836.0,212.6112,212.7434,212.2938,212.5406,8836.0
2018-03-05 13:50:00,241.09,241.68,240.9,241.65,5260.0,212.5759,213.0961,212.4084,213.0697,5260.0
2018-03-05 14:00:00,241.81,241.99,241.34,241.63,7769.0,213.2108,213.3695,212.7963,213.052,7769.0
2018-03-05 14:10:00,241.65,241.74,241.14,241.14,13864.0,213.0697,213.149,212.62,212.62,13864.0
2018-03-05 14:20:00,241.08,241.54,240.99,241.47,7563.0,212.5671,212.9727,212.4877,212.911,7563.0
2018-03-05 14:30:00,241.39,241.93,241.38,241.75,21296.0,212.8404,213.3166,212.8316,213.1578,21296.0
2018-03-05 14:40:00,241.74,242.06,241.63,242.01,13131.0,213.149,213.4312,213.052,213.3871,13131.0
2018-03-05 14:50:00,242.06,242.35,241.97,242.32,11292.0,213.4312,213.6869,213.3518,213.6604,11292.0
2018-03-05 15:00:00,242.35,242.91,242.35,242.43,17778.0,213.6869,214.1807,213.6869,213.7574,17778.0
2018-03-05 15:10:00,242.42,242.58,242.1,242.3,13409.0,213.7486,213.8897,213.4665,213.6428,13409.0
2018-03-05 15:20:00,242.32,242.79,242.3,242.3,16102.0,213.6604,214.0748,213.6428,213.6428,16102.0
2018-03-05 15:30:00,242.3,242.89,242.17,242.82,15142.0,213.6428,214.163,213.5282,214.1013,15142.0
2018-03-05 15:40:00,242.86,243.11,242.48,242.48,30594.0,214.1366,214.357,213.8015,213.8015,30594.0
2018-03-05 15:50:00,242.42,242.52,241.93,241.94,87376.0,213.7486,213.8368,213.3166,213.3254,87376.0
2018-03-06 09:30:00,243.57,243.67,242.59,243.21,52005.0,214.7626,214.8508,213.8985,214.4452,52005.0
2018-03-06 09:40:00,243.23,243.81,242.16,242.5,51723.0,214.4628,214.9742,213.5194,213.8191,51723.0
2018-03-06 09:50:00,242.56,243.35,242.16,243.08,29221.0,213.872,214.5686,213.5194,214.3305,29221.0
2018-03-06 10:00:00,243.09,243.45,242.61,243.03,38894.0,214.3394,214.6568,213.9161,214.2865,38894.0
2018-03-06 10:10:00,242.75,243.22,242.71,243.22,17921.0,214.0396,214.454,214.0043,214.454,17921.0
2018-03-06 10:20:00,243.22,243.9,243.04,243.64,29033.0,214.454,215.0536,214.2953,214.8243,29033.0
2018-03-06 10:30:00,243.65,244.55,243.61,244.55,24759.0,214.8331,215.6267,214.7979,215.6267,24759.0
2018-03-06 10:40:00,244.5,244.62,243.18,243.18,19071.0,215.5826,215.6884,214.4187,214.4187,19071.0
2018-03-06 10:50:00,243.17,243.43,242.55,242.55,28269.0,214.4099,214.6392,213.8632,213.8632,28269.0
2018-03-06 11:00:00,242.52,243.01,242.5,242.87,21176.0,213.8368,214.2688,213.8191,214.1454,21176.0
2018-03-06 11:10:00,242.83,242.95,242.5,242.62,17049.0,214.1101,214.2159,213.8191,213.925,17049.0
2018-03-06 11:20:00,242.51,242.58,241.58,242.12,23623.0,213.828,213.8897,213.008,213.4841,23623.0
2018-03-06 11:30:00,242.25,242.4,242.01,242.01,16618.0,213.5987,213.731,213.3871,213.3871,16618.0
2018-03-06 11:40:00,241.97,242.47,241.79,242.31,4970.0,213.3518,213.7927,213.1931,213.6516,4970.0
2018-03-06 11:50:00,242.28,242.58,242.22,242.49,9804.0,213.6252,213.8897,213.5723,213.8103,9804.0
2018-03-06 12:00:00,242.61,242.65,242.17,242.5,8150.0,213.9161,213.9514,213.5282,213.8191,8150.0
2018-03-06 12:10:00,242.56,243.03,242.47,242.62,18395.0,213.872,214.2865,213.7927,213.925,18395.0
2018-03-06 12:20:00,242.57,242.72,242.14,242.35,6650.0,213.8809,214.0131,213.5017,213.6869,6650.0
2018-03-06 12:30:00,242.67,243.04,242.52,242.87,5025.0,213.969,214.2953,213.8368,214.1454,5025.0
2018-03-06 12:40:00,242.87,243.63,242.67,243.63,44411.0,214.1454,214.8155,213.969,214.8155,44411.0
2018-03-06 12:50:00,243.63,244.44,243.59,244.4,22930.0,214.8155,215.5297,214.7802,215.4944,22930.0
2018-03-06 13:00:00,244.51,244.57,243.91,243.94,10439.0,215.5914,215.6443,215.0624,215.0888,10439.0
2018-03-06 13:10:00,243.99,244.2,243.74,243.9,13278.0,215.1329,215.3181,214.9125,215.0536,13278.0
2018-03-06 13:20:00,243.73,243.86,243.45,243.53,43498.0,214.9037,215.0183,214.6568,214.7273,43498.0
2018-03-06 13:30:00,243.52,243.62,242.95,243.07,15852.0,214.7185,214.8067,214.2159,214.3217,15852.0
2018-03-06 13:40:00,243.05,243.5,242.68,242.79,16419.0,214.3041,214.7009,213.9779,214.0748,16419.0
2018-03-06 13:50:00,242.81,243.38,242.74,243.37,33703.0,214.0925,214.5951,214.0308,214.5862,33703.0
2018-03-06 14:00:00,243.4,243.4,242.69,242.81,13437.0,214.6127,214.6127,213.9867,214.0925,13437.0
2018-03-06 14:10:00,242.82,243.1,242.66,242.66,11079.0,214.1013,214.3482,213.9602,213.9602,11079.0
2018-03-06 14:20:00,242.69,242.98,242.61,242.87,11265.0,213.9867,214.2424,213.9161,214.1454,11265.0
2018-03-06 14:30:00,242.96,243.34,242.83,243.19,20256.0,214.2247,214.5598,214.1101,214.4275,20256.0
2018-03-06 14:40:00,243.22,243.26,242.61,242.84,38109.0,214.454,214.4893,213.9161,214.1189,38109.0
2018-03-06 14:50:00,242.83,242.91,242.61,242.79,28067.0,214.1101,214.1807,213.9161,214.0748,28067.0
2018-03-06 15:00:00,242.78,243.27,242.67,243.23,27644.0,214.066,214.4981,213.969,214.4628,27644.0
2018-03-06 15:10:00,243.22,243.27,242.66,242.93,27002.0,214.454,214.4981,213.9602,214.1983,27002.0
2018-03-06 15:20:00,242.83,243.29,242.82,243.11,28798.0,214.1101,214.5157,214.1013,214.357,28798.0
2018-03-06 15:30:00,243.08,243.42,242.95,243.0,30699.0,214.3305,214.6303,214.2159,214.26,30699.0
2018-03-06 15:40:00,243.03,243.18,242.67,242.81,54595.0,214.2865,214.4187,213.969,214.0925,54595.0
2018-03-06 15:50:00,242.78,243.25,242.45,243.07,94730.0,214.066,214.4804,213.7751,214.3217,94730.0
2018-03-07 09:30:00,240.0,243.41,239.5,241.03,54463.0,211.6148,214.6215,211.174,212.523,54463.0
2018-03-07 09:40:00,241.03,242.28,240.8,240.88,89865.0,212.523,213.6252,212.3202,212.3907,89865.0
2018-03-07 09:50:00,240.89,241.67,240.38,241.29,63837.0,212.3996,213.0873,211.9499,212.7523,63837.0
2018-03-07 10:00:00,241.49,241.71,241.03,241.15,28602.0,212.9286,213.1226,212.523,212.6288,28602.0
2018-03-07 10:10:00,241.31,241.75,241.0,241.48,38536.0,212.7699,213.1578,212.4966,212.9198,38536.0
2018-03-07 10:20:00,241.29,241.92,241.07,241.12,31900.0,212.7523,213.3077,212.5583,212.6024,31900.0
2018-03-07 10:30:00,241.17,241.4,240.88,241.29,42007.0,212.6464,212.8492,212.3907,212.7523,42007.0
2018-03-07 10:40:00,241.37,242.34,241.36,242.14,17728.0,212.8228,213.6781,212.814,213.5017,17728.0
2018-03-07 10:50:00,242.23,242.56,241.85,242.26,20735.0,213.5811,213.872,213.246,213.6075,20735.0
2018-03-07 11:00:00,242.19,242.35,241.96,242.35,21111.0,213.5458,213.6869,213.343,213.6869,21111.0
2018-03-07 11:10:00,242.33,242.47,241.92,241.96,15687.0,213.6692,213.7927,213.3077,213.343,15687.0
2018-03-07 11:20:00,241.85,242.24,241.63,242.2,19898.0,213.246,213.5899,213.052,213.5546,19898.0
2018-03-07 11:30:00,242.24,242.77,242.11,242.69,8474.0,213.5899,214.0572,213.4753,213.9867,8474.0
2018-03-07 11:40:00,242.56,242.87,242.48,242.5,17958.0,213.872,214.1454,213.8015,213.8191,17958.0
2018-03-07 11:50:00,242.5,242.5,241.82,241.84,16147.0,213.8191,213.8191,213.2196,213.2372,16147.0
2018-03-07 12:00:00,241.86,241.93,241.37,241.53,20801.0,213.2548,213.3166,212.8228,212.9639,20801.0
2018-03-07 12:10:00,241.58,241.59,240.82,240.99,36947.0,213.008,213.0168,212.3378,212.4877,36947.0
2018-03-07 12:20:00,240.99,241.23,240.35,241.09,34111.0,212.4877,212.6993,211.9234,212.5759,34111.0
2018-03-07 12:30:00,241.09,241.57,240.98,241.23,9620.0,212.5759,212.9991,212.4789,212.6993,9620.0
2018-03-07 12:40:00,241.15,241.25,240.92,241.22,15200.0,212.6288,212.717,212.426,212.6905,15200.0
2018-03-07 12:50:00,241.28,241.28,240.56,240.56,28464.0,212.7434,212.7434,212.1086,212.1086,28464.0
2018-03-07 13:00:00,240.5,240.72,240.02,240.12,15099.0,212.0557,212.2497,211.6325,211.7206,15099.0
2018-03-07 13:10:00,240.09,240.32,239.76,240.32,13455.0,211.6942,211.897,211.4032,211.897,13455.0
2018-03-07 13:20:00,240.14,240.54,239.89,240.44,11555.0,211.7383,212.091,211.5178,212.0028,11555.0
2018-03-07 13:30:00,240.59,240.84,240.5,240.71,14642.0,212.135,212.3555,212.0557,212.2408,14642.0
2018-03-07 13:40:00,240.7,240.79,240.23,240.48,16575.0,212.232,212.3114,211.8176,212.0381,16575.0
2018-03-07 13:50:00,240.46,240.52,240.2,240.28,12544.0,212.0204,212.0733,211.7912,211.8617,12544.0
2018-03-07 14:00:00,240.37,240.37,239.94,240.02,22279.0,211.9411,211.9411,211.5619,211.6325,22279.0
2018-03-07 14:10:00,239.99,240.61,239.99,240.54,24265.0,211.606,212.1527,211.606,212.091,24265.0
2018-03-07 14:20:00,240.55,240.86,240.34,240.34,18946.0,212.0998,212.3731,211.9146,211.9146,18946.0
2018-03-07 14:30:00,240.35,240.83,240.29,240.39,31764.0,211.9234,212.3467,211.8705,211.9587,31764.0
2018-03-07 14:40:00,240.4,240.56,240.15,240.51,19545.0,211.9675,212.1086,211.7471,212.0645,19545.0
2018-03-07 14:50:00,240.51,240.69,240.1,240.35,20124.0,212.0645,212.2232,211.703,211.9234,20124.0
2018-03-07 15:00:00,240.38,241.19,240.38,240.93,62398.0,211.9499,212.6641,211.9499,212.4348,62398.0
2018-03-07 15:10:00,240.94,241.11,240.77,240.81,46177.0,212.4436,212.5935,212.2938,212.329,46177.0
2018-03-07 15:20:00,240.81,241.76,240.61,241.7,31640.0,212.329,213.1667,212.1527,213.1138,31640.0
2018-03-07 15:30:00,241.69,242.24,241.69,241.95,65254.0,213.1049,213.5899,213.1049,213.3342,65254.0
2018-03-07 15:40:00,242.01,242.27,241.96,242.03,43602.0,213.3871,213.6163,213.343,213.4047,43602.0
2018-03-07 15:50:00,242.03,242.07,241.52,241.69,89826.0,213.4047,213.44,212.955,213.1049,89826.0
2018-03-08 09:30:00,242.0,242.01,238.64,239.77,101475.0,213.3783,213.3871,210.4157,211.412,101475.0
2018-03-08 09:40:00,239.76,241.17,239.45,239.83,39701.0,211.4032,212.6464,211.1299,211.4649,39701.0
2018-03-08 09:50:00,239.81,240.33,239.55,239.89,33815.0,211.4473,211.9058,211.218,211.5178,33815.0
2018-03-08 10:00:00,239.98,240.86,239.41,239.56,30965.0,211.5972,212.3731,211.0946,211.2269,30965.0
2018-03-08 10:10:00,239.63,239.89,238.71,238.78,35681.0,211.2886,211.5178,210.4774,210.5391,35681.0
2018-03-08 10:20:00,238.73,239.49,238.73,239.2,35898.0,210.495,211.1651,210.495,210.9094,35898.0
2018-03-08 10:30:00,239.14,239.44,238.4,238.51,33815.0,210.8565,211.1211,210.2041,210.301,33815.0
2018-03-08 10:40:00,238.49,239.3,238.31,239.0,28160.0,210.2834,210.9976,210.1247,210.7331,28160.0
2018-03-08 10:50:00,239.03,239.25,238.74,238.86,23711.0,210.7595,210.9535,210.5038,210.6097,23711.0
2018-03-08 11:00:00,238.87,239.4,238.86,239.04,15125.0,210.6185,211.0858,210.6097,210.7684,15125.0
2018-03-08 11:10:00,239.02,239.35,238.84,238.91,18906.0,210.7507,211.0417,210.592,210.6537,18906.0
2018-03-08 11:20:00,238.92,239.28,238.41,238.58,23274.0,210.6626,210.98,210.2129,210.3628,23274.0
2018-03-08 11:30:00,238.6,238.61,237.7,237.89,40053.0,210.3804,210.3892,209.5868,209.7544,40053.0
2018-03-08 11:40:00,237.99,238.45,237.83,238.15,29019.0,209.8425,210.2481,209.7015,209.9836,29019.0
2018-03-08 11:50:00,238.16,238.38,237.82,238.38,17228.0,209.9924,210.1864,209.6927,210.1864,17228.0
2018-03-08 12:00:00,238.38,238.74,237.9,237.9,17968.0,210.1864,210.5038,209.7632,209.7632,17968.0
2018-03-08 12:10:00,237.94,238.3,237.66,238.02,21000.0,209.7985,210.1159,209.5516,209.869,21000.0
2018-03-08 12:20:00,238.0,238.12,237.63,237.63,35196.0,209.8514,209.9572,209.5251,209.5251,35196.0
2018-03-08 12:30:00,237.69,237.76,236.87,237.42,29239.0,209.578,209.6397,208.855,209.34,29239.0
2018-03-08 12:40:00,237.34,237.41,236.63,237.06,42567.0,209.2694,209.3311,208.6434,209.0225,42567.0
2018-03-08 12:50:00,237.08,237.29,236.69,237.28,24052.0,209.0402,209.2253,208.6963,209.2165,24052.0
2018-03-08 13:00:00,237.3,237.95,237.29,237.8,18943.0,209.2342,209.8073,209.2253,209.675,18943.0
2018-03-08 13:10:00,237.69,237.81,237.54,237.56,9395.0,209.578,209.6838,209.4458,209.4634,9395.0
2018-03-08 13:20:00,237.55,237.59,237.04,237.22,16964.0,209.4546,209.4899,209.0049,209.1636,16964.0
2018-03-08 13:30:00,237.15,237.24,236.78,236.94,12401.0,209.1019,209.1813,208.7757,208.9167,12401.0
2018-03-08 13:40:00,236.9,237.33,236.86,237.0,8225.0,208.8815,209.2606,208.8462,208.9696,8225.0
2018-03-08 13:50:00,236.93,237.38,236.91,237.07,29556.0,208.9079,209.3047,208.8903,209.0314,29556.0
2018-03-08 14:00:00,237.12,237.13,236.28,236.28,31755.0,209.0754,209.0843,208.3348,208.3348,31755.0
2018-03-08 14:10:00,236.3,236.77,236.18,236.72,25366.0,208.3524,208.7668,208.2466,208.7228,25366.0
2018-03-08 14:20:00,236.77,237.1,236.77,237.05,20246.0,208.7668,209.0578,208.7668,209.0137,20246.0
2018-03-08 14:30:00,237.02,237.65,236.64,237.65,37415.0,208.9873,209.5428,208.6522,209.5428,37415.0
2018-03-08 14:40:00,237.73,238.35,237.64,238.22,25710.0,209.6133,210.16,209.5339,210.0453,25710.0
2018-03-08 14:50:00,238.28,238.79,238.27,238.79,38128.0,210.0982,210.5479,210.0894,210.5479,38128.0
2018-03-08 15:00:00,238.74,239.94,238.69,239.89,38336.0,210.5038,211.5619,210.4598,211.5178,38336.0
2018-03-08 15:10:00,239.96,239.97,239.33,239.88,61164.0,211.5796,211.5884,211.0241,211.509,61164.0
2018-03-08 15:20:00,239.97,240.3,239.84,240.05,45433.0,211.5884,211.8793,211.4737,211.6589,45433.0
2018-03-08 15:30:00,240.07,240.21,239.67,239.68,57414.0,211.6765,211.8,211.3239,211.3327,57414.0
2018-03-08 15:40:00,239.75,239.89,239.25,239.87,55397.0,211.3944,211.5178,210.9535,211.5002,55397.0
2018-03-08 15:50:00,239.92,240.64,239.92,240.49,162777.0,211.5443,212.1791,211.5443,212.0469,162777.0
2018-03-09 09:30:00,242.43,242.87,241.22,241.22,55740.0,214.1899,214.5787,213.1209,213.1209,55740.0
2018-03-09 09:40:00,241.25,241.44,240.94,241.33,34583.0,213.1474,213.3152,212.8735,213.2181,34583.0
2018-03-09 09:50:00,241.36,242.04,241.31,241.98,18442.0,213.2446,213.8453,213.2004,213.7923,18442.0
2018-03-09 10:00:00,241.94,242.59,241.51,242.49,29183.0,213.757,214.3313,213.3771,214.2429,29183.0
2018-03-09 10:10:00,242.51,242.58,241.98,242.08,36637.0,214.2606,214.3224,213.7923,213.8807,36637.0
2018-03-09 10:20:00,242.08,242.18,241.51,242.15,41314.0,213.8807,213.969,213.3771,213.9425,41314.0
2018-03-09 10:30:00,242.1,243.1,242.1,242.74,41842.0,213.8984,214.7819,213.8984,214.4638,41842.0
2018-03-09 10:40:00,242.73,243.36,242.69,243.11,28341.0,214.455,215.0116,214.4196,214.7907,28341.0
2018-03-09 10:50:00,243.21,243.97,243.21,243.67,27691.0,214.8791,215.5505,214.8791,215.2855,27691.0
2018-03-09 11:00:00,243.7,243.92,243.54,243.58,17251.0,215.312,215.5064,215.1706,215.206,17251.0
2018-03-09 11:10:00,243.53,243.53,243.15,243.3,15897.0,215.1618,215.1618,214.826,214.9586,15897.0
2018-03-09 11:20:00,243.29,243.77,243.23,243.77,23553.0,214.9497,215.3738,214.8967,215.3738,23553.0
2018-03-09 11:30:00,243.78,244.43,243.78,244.18,23481.0,215.3827,215.9569,215.3827,215.7361,23481.0
2018-03-09 11:40:00,244.26,244.26,243.79,243.8,11736.0,215.8067,215.8067,215.3915,215.4003,11736.0
2018-03-09 11:50:00,243.86,244.42,243.8,244.36,9598.0,215.4533,215.9481,215.4003,215.8951,9598.0
2018-03-09 12:00:00,244.45,244.84,244.4,244.82,32524.0,215.9746,216.3192,215.9304,216.3015,32524.0
2018-03-09 12:10:00,244.84,245.32,244.82,245.24,17795.0,216.3192,216.7433,216.3015,216.6726,17795.0
2018-03-09 12:20:00,245.31,245.95,245.26,245.61,53216.0,216.7344,217.2999,216.6903,216.9995,53216.0
2018-03-09 12:30:00,245.63,245.63,245.27,245.35,14774.0,217.0172,217.0172,216.6991,216.7698,14774.0
2018-03-09 12:40:00,245.31,245.53,245.21,245.53,14197.0,216.7344,216.9288,216.6461,216.9288,14197.0
2018-03-09 12:50:00,245.52,245.64,245.31,245.31,24098.0,216.92,217.026,216.7344,216.7344,24098.0
2018-03-09 13:00:00,245.3,245.72,245.3,245.59,23082.0,216.7256,217.0967,216.7256,216.9818,23082.0
2018-03-09 13:10:00,245.68,246.75,245.62,246.75,28526.0,217.0613,218.0067,217.0083,218.0067,28526.0
2018-03-09 13:20:00,246.73,246.73,245.95,246.29,20525.0,217.989,217.989,217.2999,217.6003,20525.0
2018-03-09 13:30:00,246.29,246.64,246.29,246.43,14363.0,217.6003,217.9095,217.6003,217.724,14363.0
2018-03-09 13:40:00,246.37,246.37,245.76,246.16,14928.0,217.671,217.671,217.132,217.4854,14928.0
2018-03-09 13:50:00,246.11,246.28,245.78,246.09,9890.0,217.4412,217.5914,217.1497,217.4236,9890.0
2018-03-09 14:00:00,246.1,246.19,246.04,246.13,10094.0,217.4324,217.5119,217.3794,217.4589,10094.0
2018-03-09 14:10:00,246.1,246.38,246.07,246.29,16769.0,217.4324,217.6798,217.4059,217.6003,16769.0
2018-03-09 14:20:00,246.29,246.34,245.98,246.15,15158.0,217.6003,217.6445,217.3264,217.4766,15158.0
2018-03-09 14:30:00,246.09,246.09,245.68,245.97,22773.0,217.4236,217.4236,217.0613,217.3176,22773.0
2018-03-09 14:40:00,245.97,246.23,245.93,246.23,10139.0,217.3176,217.5473,217.2822,217.5473,10139.0
2018-03-09 14:50:00,246.18,246.21,245.77,245.93,15164.0,217.5031,217.5296,217.1409,217.2822,15164.0
2018-03-09 15:00:00,245.92,245.96,245.51,245.55,20174.0,217.2734,217.3087,216.9111,216.9465,20174.0
2018-03-09 15:10:00,245.58,245.78,245.5,245.61,16495.0,216.973,217.1497,216.9023,216.9995,16495.0
2018-03-09 15:20:00,245.58,246.06,245.56,246.0,22839.0,216.973,217.3971,216.9553,217.3441,22839.0
2018-03-09 15:30:00,245.99,246.83,245.97,246.75,32992.0,217.3352,218.0774,217.3176,218.0067,32992.0
2018-03-09 15:40:00,246.8,247.1,246.59,246.62,52072.0,218.0509,218.3159,217.8653,217.8918,52072.0
2018-03-09 15:50:00,246.66,247.39,246.65,247.19,114641.0,217.9272,218.5721,217.9183,218.3954,114641.0
2018-03-12 09:30:00,247.08,247.48,246.56,246.56,36233.0,218.2983,218.6517,217.8388,217.8388,36233.0
2018-03-12 09:40:00,246.57,247.92,246.56,247.68,23568.0,217.8477,219.0404,217.8388,218.8284,23568.0
2018-03-12 09:50:00,247.7,248.02,247.08,248.02,26416.0,218.846,219.1288,218.2983,219.1288,26416.0
2018-03-12 10:00:00,248.01,248.08,247.55,247.6,27951.0,219.1199,219.1818,218.7135,218.7577,27951.0
2018-03-12 10:10:00,247.54,248.39,247.54,248.34,29732.0,218.7047,219.4557,218.7047,219.4115,29732.0
2018-03-12 10:20:00,248.36,248.36,247.58,247.98,38893.0,219.4291,219.4291,218.74,219.0934,38893.0
2018-03-12 10:30:00,247.97,248.01,247.46,247.64,24650.0,219.0846,219.1199,218.634,218.793,24650.0
2018-03-12 10:40:00,247.68,248.39,247.45,248.39,39114.0,218.8284,219.4557,218.6252,219.4557,39114.0
2018-03-12 10:50:00,248.48,248.5,246.85,246.85,29752.0,219.5352,219.5528,218.095,218.095,29752.0
2018-03-12 11:00:00,246.75,247.24,246.39,246.45,15253.0,218.0067,218.4396,217.6886,217.7416,15253.0
2018-03-12 11:10:00,246.34,246.47,245.94,246.1,11241.0,217.6445,217.7593,217.291,217.4324,11241.0
2018-03-12 11:20:00,246.14,246.2,245.8,246.16,33287.0,217.4678,217.5208,217.1674,217.4854,33287.0
2018-03-12 11:30:00,246.19,247.06,246.16,247.0,35844.0,217.5119,218.2806,217.4854,218.2276,35844.0
2018-03-12 11:40:00,247.0,247.16,246.59,246.7,23613.0,218.2276,218.3689,217.8653,217.9625,23613.0
2018-03-12 11:50:00,246.67,246.97,246.35,246.8,11489.0,217.936,218.2011,217.6533,218.0509,11489.0
2018-03-12 12:00:00,246.77,247.29,246.73,247.01,15667.0,218.0244,218.4838,217.989,218.2364,15667.0
2018-03-12 12:10:00,246.87,246.93,246.61,246.82,17908.0,218.1127,218.1657,217.883,218.0685,17908.0
2018-03-12 12:20:00,246.84,247.21,246.77,246.89,7131.0,218.0862,218.4131,218.0244,218.1304,7131.0
2018-03-12 12:30:00,246.94,246.96,246.31,246.39,8700.0,218.1746,218.1922,217.6179,217.6886,8700.0
2018-03-12 12:40:00,246.43,246.5,246.37,246.37,6949.0,217.724,217.7858,217.671,217.671,6949.0
2018-03-12 12:50:00,246.37,246.76,246.32,246.46,16977.0,217.671,218.0155,217.6268,217.7505,16977.0
2018-03-12 13:00:00,246.42,246.73,246.27,246.27,15716.0,217.7151,217.989,217.5826,217.5826,15716.0
2018-03-12 13:10:00,246.36,246.38,246.14,246.35,7620.0,217.6621,217.6798,217.4678,217.6533,7620.0
2018-03-12 13:20:00,246.33,246.34,246.15,246.15,5174.0,217.6356,217.6445,217.4766,217.4766,5174.0
2018-03-12 13:30:00,246.12,246.41,246.0,246.33,8365.0,217.4501,217.7063,217.3441,217.6356,8365.0
2018-03-12 13:40:00,246.42,246.96,246.42,246.85,7869.0,217.7151,218.1922,217.7151,218.095,7869.0
2018-03-12 13:50:00,246.85,246.9,246.32,246.34,9402.0,218.095,218.1392,217.6268,217.6445,9402.0
2018-03-12 14:00:00,246.3,246.77,246.3,246.63,9504.0,217.6091,218.0244,217.6091,217.9007,9504.0
2018-03-12 14:10:00,246.54,246.67,246.03,246.19,8351.0,217.8212,217.936,217.3706,217.5119,8351.0
2018-03-12 14:20:00,246.25,246.4,246.14,246.2,6432.0,217.5649,217.6975,217.4678,217.5208,6432.0
2018-03-12 14:30:00,246.13,246.27,245.97,246.11,10237.0,217.4589,217.5826,217.3176,217.4412,10237.0
2018-03-12 14:40:00,246.04,246.04,245.65,245.99,16270.0,217.3794,217.3794,217.0348,217.3352,16270.0
2018-03-12 14:50:00,246.0,246.38,245.96,246.32,34259.0,217.3441,217.6798,217.3087,217.6268,34259.0
2018-03-12 15:00:00,246.32,247.18,246.32,247.18,37836.0,217.6268,218.3866,217.6268,218.3866,37836.0
2018-03-12 15:10:00,247.19,247.41,247.14,247.35,30236.0,218.3954,218.5898,218.3513,218.5368,30236.0
2018-03-12 15:20:00,247.36,247.69,247.29,247.39,33397.0,218.5456,218.8372,218.4838,218.5721,33397.0
2018-03-12 15:30:00,247.36,247.41,246.99,247.04,23359.0,218.5456,218.5898,218.2187,218.2629,23359.0
2018-03-12 15:40:00,247.08,247.64,247.04,247.61,48731.0,218.2983,218.793,218.2629,218.7665,48731.0
2018-03-12 15:50:00,247.5,247.51,246.55,246.59,87495.0,218.6693,218.6782,217.83,217.8653,87495.0
2018-03-13 09:30:00,247.58,247.91,246.78,247.68,38441.0,218.74,219.0316,218.0332,218.8284,38441.0
2018-03-13 09:40:00,247.69,248.99,247.65,248.59,25946.0,218.8372,219.9858,218.8019,219.6324,25946.0
2018-03-13 09:50:00,248.84,248.9,248.41,248.74,15345.0,219.8532,219.9062,219.4733,219.7649,15345.0
2018-03-13 10:00:00,248.67,248.88,248.3,248.3,22248.0,219.703,219.8886,219.3761,219.3761,22248.0
2018-03-13 10:10:00,248.16,248.72,247.78,248.7,21792.0,219.2524,219.7472,218.9167,219.7295,21792.0
2018-03-13 10:20:00,248.61,249.4,248.61,248.73,17927.0,219.65,220.348,219.65,219.756,17927.0
2018-03-13 10:30:00,248.58,248.98,248.18,248.37,21253.0,219.6235,219.9769,219.2701,219.438,21253.0
2018-03-13 10:40:00,248.46,249.62,248.46,249.53,18350.0,219.5175,220.5424,219.5175,220.4629,18350.0
2018-03-13 10:50:00,249.47,249.76,249.27,249.7,21985.0,220.4098,220.6661,220.2331,220.6131,21985.0
2018-03-13 11:00:00,249.76,249.76,248.81,249.06,34032.0,220.6661,220.6661,219.8267,220.0476,34032.0
2018-03-13 11:10:00,248.98,249.6,248.97,249.6,19129.0,219.9769,220.5247,219.9681,220.5247,19129.0
2018-03-13 11:20:00,249.66,250.03,249.45,249.93,27410.0,220.5777,220.9046,220.3922,220.8163,27410.0
2018-03-13 11:30:00,249.99,250.17,249.52,249.73,17835.0,220.8693,221.0283,220.454,220.6396,17835.0
2018-03-13 11:40:00,249.7,249.97,249.68,249.81,13961.0,220.6131,220.8516,220.5954,220.7102,13961.0
2018-03-13 11:50:00,249.66,249.9,249.57,249.74,13480.0,220.5777,220.7898,220.4982,220.6484,13480.0
2018-03-13 12:00:00,249.74,249.98,248.97,249.03,51043.0,220.6484,220.8604,219.9681,220.0211,51043.0
2018-03-13 12:10:00,249.08,249.57,249.08,249.52,14384.0,220.0653,220.4982,220.0653,220.454,14384.0
2018-03-13 12:20:00,249.44,250.33,249.44,250.32,49307.0,220.3833,221.1697,220.3833,221.1608,49307.0
2018-03-13 12:30:00,250.38,250.72,250.34,250.68,15018.0,221.2138,221.5142,221.1785,221.4789,15018.0
2018-03-13 12:40:00,250.62,250.64,249.82,250.62,31514.0,221.4259,221.4436,220.7191,221.4259,31514.0
2018-03-13 12:50:00,250.47,251.24,250.47,250.91,28015.0,221.2934,221.9737,221.2934,221.6821,28015.0
2018-03-13 13:00:00,250.95,251.16,250.62,250.65,22698.0,221.7174,221.903,221.4259,221.4524,22698.0
2018-03-13 13:10:00,250.6,251.25,250.54,251.25,20564.0,221.4082,221.9825,221.3552,221.9825,20564.0
2018-03-13 13:20:00,251.16,251.97,251.16,251.92,32909.0,221.903,222.6186,221.903,222.5745,32909.0
2018-03-13 13:30:00,251.82,252.74,251.56,252.58,36393.0,222.4861,223.2989,222.2564,223.1576,36393.0
2018-03-13 13:40:00,252.55,252.58,251.76,252.55,44954.0,223.1311,223.1576,222.4331,223.1311,44954.0
2018-03-13 13:50:00,252.43,252.62,252.19,252.39,21765.0,223.025,223.1929,222.813,222.9897,21765.0
2018-03-13 14:00:00,252.31,252.41,251.05,251.07,39953.0,222.919,223.0074,221.8058,221.8235,39953.0
2018-03-13 14:10:00,251.01,251.31,250.64,251.31,34952.0,221.7705,222.0355,221.4436,222.0355,34952.0
2018-03-13 14:20:00,251.26,251.75,251.21,251.46,15533.0,221.9913,222.4243,221.9472,222.168,15533.0
2018-03-13 14:30:00,251.44,252.24,251.44,252.01,36760.0,222.1504,222.8572,222.1504,222.654,36760.0
2018-03-13 14:40:00,252.02,252.02,251.12,251.17,24056.0,222.6628,222.6628,221.8676,221.9118,24056.0
2018-03-13 14:50:00,251.16,251.19,250.43,250.6,28788.0,221.903,221.9295,221.258,221.4082,28788.0
2018-03-13 15:00:00,250.64,250.9,250.1,250.61,35966.0,221.4436,221.6733,220.9665,221.4171,35966.0
2018-03-13 15:10:00,250.64,250.67,249.87,249.95,47140.0,221.4436,221.4701,220.7633,220.8339,47140.0
2018-03-13 15:20:00,249.96,250.24,249.77,250.05,26896.0,220.8428,221.0902,220.6749,220.9223,26896.0
2018-03-13 15:30:00,250.05,250.7,249.94,250.06,52411.0,220.9223,221.4966,220.8251,220.9311,52411.0
2018-03-13 15:40:00,250.1,250.71,249.99,250.24,89539.0,220.9665,221.5054,220.8693,221.0902,89539.0
2018-03-13 15:50:00,250.26,251.28,250.22,250.73,179568.0,221.1078,222.009,221.0725,221.5231,179568.0
2018-03-14 09:30:00,252.24,252.24,250.52,250.92,42315.0,222.8572,222.8572,221.3375,221.6909,42315.0
2018-03-14 09:40:00,250.84,251.75,250.77,251.05,19295.0,221.6203,222.4243,221.5584,221.8058,19295.0
2018-03-14 09:50:00,251.04,251.46,250.17,250.43,24704.0,221.797,222.168,221.0283,221.258,24704.0
2018-03-14 10:00:00,250.44,250.98,250.38,250.45,29306.0,221.2669,221.744,221.2138,221.2757,29306.0
2018-03-14 10:10:00,250.42,250.85,249.96,250.5,62482.0,221.2492,221.6291,220.8428,221.3199,62482.0
2018-03-14 10:20:00,250.47,251.8,250.46,251.78,52542.0,221.2934,222.4684,221.2845,222.4508,52542.0
2018-03-14 10:30:00,251.62,252.23,251.5,251.6,47638.0,222.3094,222.8483,222.2034,222.2917,47638.0
2018-03-14 10:40:00,251.62,252.4,251.25,252.4,30908.0,222.3094,222.9985,221.9825,222.9985,30908.0
2018-03-14 10:50:00,252.32,252.5,251.89,251.98,29152.0,222.9279,223.0869,222.5479,222.6275,29152.0
2018-03-14 11:00:00,252.08,252.16,251.73,251.94,21711.0,222.7158,222.7865,222.4066,222.5921,21711.0
2018-03-14 11:10:00,251.94,252.03,251.76,251.78,12781.0,222.5921,222.6716,222.4331,222.4508,12781.0
2018-03-14 11:20:00,251.83,251.83,251.22,251.41,25069.0,222.4949,222.4949,221.956,222.1239,25069.0
2018-03-14 11:30:00,251.4,251.42,249.81,249.98,32156.0,222.115,222.1327,220.7102,220.8604,32156.0
2018-03-14 11:40:00,250.02,250.52,249.73,249.73,20988.0,220.8958,221.3375,220.6396,220.6396,20988.0
2018-03-14 11:50:00,249.87,250.1,249.28,249.55,32365.0,220.7633,220.9665,220.242,220.4805,32365.0
2018-03-14 12:00:00,249.63,249.7,248.67,248.7,12171.0,220.5512,220.6131,219.703,219.7295,12171.0
2018-03-14 12:10:00,248.75,248.78,248.28,248.61,33118.0,219.7737,219.8002,219.3585,219.65,33118.0
2018-03-14 12:20:00,248.57,248.77,248.13,248.49,17371.0,219.6147,219.7914,219.2259,219.544,17371.0
2018-03-14 12:30:00,248.5,249.36,248.4,248.97,17271.0,219.5528,220.3127,219.4645,219.9681,17271.0
2018-03-14 12:40:00,248.93,249.25,248.71,248.83,15069.0,219.9327,220.2155,219.7384,219.8444,15069.0
2018-03-14 12:50:00,248.79,248.95,248.61,248.66,8649.0,219.8091,219.9504,219.65,219.6942,8649.0
2018-03-14 13:00:00,248.62,248.62,247.93,248.06,13296.0,219.6589,219.6589,219.0492,219.1641,13296.0
2018-03-14 13:10:00,248.06,248.07,247.63,247.87,9107.0,219.1641,219.1729,218.7842,218.9962,9107.0
2018-03-14 13:20:00,247.9,248.06,247.81,247.84,9676.0,219.0227,219.1641,218.9432,218.9697,9676.0
2018-03-14 13:30:00,247.87,248.47,247.83,248.47,9557.0,218.9962,219.5263,218.9609,219.5263,9557.0
2018-03-14 13:40:00,248.53,248.81,248.53,248.76,10450.0,219.5793,219.8267,219.5793,219.7826,10450.0
2018-03-14 13:50:00,248.77,249.52,248.75,249.5,19976.0,219.7914,220.454,219.7737,220.4364,19976.0
2018-03-14 14:00:00,249.42,249.5,248.92,249.0,16782.0,220.3657,220.4364,219.9239,219.9946,16782.0
2018-03-14 14:10:00,248.93,248.93,248.28,248.32,12986.0,219.9327,219.9327,219.3585,219.3938,12986.0
2018-03-14 14:20:00,248.27,248.65,248.21,248.29,17517.0,219.3496,219.6854,219.2966,219.3673,17517.0
2018-03-14 14:30:00,248.29,248.66,247.91,248.04,34191.0,219.3673,219.6942,219.0316,219.1464,34191.0
2018-03-14 14:40:00,248.08,248.37,247.74,248.17,18506.0,219.1818,219.438,218.8814,219.2613,18506.0
2018-03-14 14:50:00,248.06,248.42,248.01,248.2,14973.0,219.1641,219.4822,219.1199,219.2878,14973.0
2018-03-14 15:00:00,248.2,248.2,247.36,247.42,15528.0,219.2878,219.2878,218.5456,218.5986,15528.0
2018-03-14 15:10:00,247.3,247.5,246.81,247.01,18489.0,218.4926,218.6693,218.0597,218.2364,18489.0
2018-03-14 15:20:00,246.97,247.27,246.69,247.01,17506.0,218.2011,218.4661,217.9537,218.2364,17506.0
2018-03-14 15:30:00,247.01,247.25,246.8,247.09,34229.0,218.2364,218.4484,218.0509,218.3071,34229.0
2018-03-14 15:40:00,247.05,247.06,246.57,246.87,41500.0,218.2717,218.2806,217.8477,218.1127,41500.0
2018-03-14 15:50:00,246.9,246.96,246.61,246.96,137032.0,218.1392,218.1922,217.883,218.1922,137032.0
2018-03-15 09:30:00,247.55,248.48,247.55,248.19,64818.0,218.7135,219.5352,218.7135,219.279,64818.0
2018-03-15 09:40:00,248.17,248.78,247.99,248.4,37563.0,219.2613,219.8002,219.1022,219.4645,37563.0
2018-03-15 09:50:00,248.3,248.32,247.78,248.19,47870.0,219.3761,219.3938,218.9167,219.279,47870.0
2018-03-15 10:00:00,248.25,249.04,248.22,248.66,24058.0,219.332,220.0299,219.3055,219.6942,24058.0
2018-03-15 10:10:00,248.75,249.58,248.74,248.75,21010.0,219.7737,220.507,219.7649,219.7737,21010.0
2018-03-15 10:20:00,248.74,248.8,248.53,248.74,10375.0,219.7649,219.8179,219.5793,219.7649,10375.0
2018-03-15 10:30:00,248.66,249.09,248.44,248.82,20325.0,219.6942,220.0741,219.4998,219.8356,20325.0
2018-03-15 10:40:00,248.78,249.33,248.75,249.22,23292.0,219.8002,220.2862,219.7737,220.189,23292.0
2018-03-15 10:50:00,249.39,250.44,249.39,250.42,33058.0,220.3392,221.2669,220.3392,221.2492,33058.0
2018-03-15 11:00:00,250.34,251.14,250.34,250.96,33265.0,221.1785,221.8853,221.1785,221.7263,33265.0
2018-03-15 11:10:00,251.01,251.12,250.45,250.99,34219.0,221.7705,221.8676,221.2757,221.7528,34219.0
2018-03-15 11:20:00,251.0,251.62,250.98,251.41,49484.0,221.7616,222.3094,221.744,222.1239,49484.0
2018-03-15 11:30:00,251.5,251.57,250.87,250.89,21275.0,222.2034,222.2652,221.6468,221.6644,21275.0
2018-03-15 11:40:00,250.89,250.89,249.21,249.75,49874.0,221.6644,221.6644,220.1801,220.6572,49874.0
2018-03-15 11:50:00,249.83,250.18,249.56,250.14,18168.0,220.7279,221.0371,220.4894,221.0018,18168.0
2018-03-15 12:00:00,250.17,250.36,249.79,250.25,11425.0,221.0283,221.1962,220.6926,221.099,11425.0
2018-03-15 12:10:00,250.14,250.36,249.91,249.95,11524.0,221.0018,221.1962,220.7986,220.8339,11524.0
2018-03-15 12:20:00,250.03,250.5,249.96,250.26,8437.0,220.9046,221.3199,220.8428,221.1078,8437.0
2018-03-15 12:30:00,250.05,250.22,249.44,249.55,21760.0,220.9223,221.0725,220.3833,220.4805,21760.0
2018-03-15 12:40:00,249.41,249.73,249.31,249.44,7926.0,220.3568,220.6396,220.2685,220.3833,7926.0
2018-03-15 12:50:00,249.34,249.86,249.34,249.63,13318.0,220.295,220.7544,220.295,220.5512,13318.0
2018-03-15 13:00:00,249.63,250.0,249.62,249.89,20328.0,220.5512,220.8781,220.5424,220.7809,20328.0
2018-03-15 13:10:00,249.9,249.95,249.56,249.8,29402.0,220.7898,220.8339,220.4894,220.7014,29402.0
2018-03-15 13:20:00,249.76,250.0,249.67,249.99,17674.0,220.6661,220.8781,220.5865,220.8693,17674.0
2018-03-15 13:30:00,249.91,250.0,249.39,249.41,16505.0,220.7986,220.8781,220.3392,220.3568,16505.0
2018-03-15 13:40:00,249.42,249.42,248.52,248.62,25188.0,220.3657,220.3657,219.5705,219.6589,25188.0
2018-03-15 13:50:00,248.79,248.88,248.2,248.2,22993.0,219.8091,219.8886,219.2878,219.2878,22993.0
2018-03-15 14:00:00,248.14,248.88,248.01,248.85,14210.0,219.2348,219.8886,219.1199,219.8621,14210.0
2018-03-15 14:10:00,248.83,249.02,248.7,249.01,13321.0,219.8444,220.0123,219.7295,220.0034,13321.0
2018-03-15 14:20:00,248.96,249.1,248.72,248.72,11608.0,219.9593,220.0829,219.7472,219.7472,11608.0
2018-03-15 14:30:00,248.76,248.85,248.52,248.53,10732.0,219.7826,219.8621,219.5705,219.5793,10732.0
2018-03-15 14:40:00,248.59,248.6,248.13,248.37,6928.0,219.6324,219.6412,219.2259,219.438,6928.0
2018-03-15 14:50:00,248.37,248.79,248.31,248.79,22103.0,219.438,219.8091,219.385,219.8091,22103.0
2018-03-15 15:00:00,248.69,249.1,248.64,248.9,10292.0,219.7207,220.0829,219.6765,219.9062,10292.0
2018-03-15 15:10:00,248.9,248.99,248.05,248.43,22644.0,219.9062,219.9858,219.1553,219.491,22644.0
2018-03-15 15:20:00,248.5,248.78,248.39,248.5,29204.0,219.5528,219.8002,219.4557,219.5528,29204.0
2018-03-15 15:30:00,248.48,248.54,248.34,248.39,50415.0,219.5352,219.5882,219.4115,219.4557,50415.0
2018-03-15 15:40:00,248.38,248.78,248.36,248.75,53980.0,219.4468,219.8002,219.4291,219.7737,53980.0
2018-03-15 15:50:00,248.75,248.75,247.22,247.41,212146.0,219.7737,219.7737,218.4219,218.5898,212146.0
2018-03-16 09:30:00,248.49,249.1,248.02,248.88,194229.0,219.544,220.0829,219.1288,219.8886,194229.0
2018-03-16 09:40:00,248.81,250.33,248.75,249.81,27512.0,219.8267,221.1697,219.7737,220.7102,27512.0
2018-03-16 09:50:00,249.99,250.13,249.52,250.09,23731.0,220.8693,220.993,220.454,220.9576,23731.0
2018-03-16 10:00:00,250.11,251.32,250.1,250.97,32853.0,220.9753,222.0443,220.9665,221.7351,32853.0
2018-03-16 10:10:00,250.97,251.32,250.9,251.07,31539.0,221.7351,222.0443,221.6733,221.8235,31539.0
2018-03-16 10:20:00,251.06,251.3,250.71,250.71,22509.0,221.8146,222.0267,221.5054,221.5054,22509.0
2018-03-16 10:30:00,250.79,250.96,250.63,250.88,16454.0,221.5761,221.7263,221.4347,221.6556,16454.0
2018-03-16 10:40:00,250.77,251.06,250.56,251.06,14334.0,221.5584,221.8146,221.3729,221.8146,14334.0
2018-03-16 10:50:00,251.04,252.43,251.04,252.41,21795.0,221.797,223.025,221.797,223.0074,21795.0
2018-03-16 11:00:00,252.26,252.48,252.19,252.33,26630.0,222.8748,223.0692,222.813,222.9367,26630.0
2018-03-16 11:10:00,252.25,252.63,252.06,252.6,13888.0,222.866,223.2017,222.6981,223.1752,13888.0
2018-03-16 11:20:00,252.61,253.3,252.52,253.28,16471.0,223.1841,223.7937,223.1046,223.776,16471.0
2018-03-16 11:30:00,253.31,253.51,252.78,252.86,28729.0,223.8025,223.9792,223.3343,223.405,28729.0
2018-03-16 11:40:00,252.85,253.0,252.5,252.82,29562.0,223.3961,223.5286,223.0869,223.3696,29562.0
2018-03-16 11:50:00,252.77,252.84,252.44,252.77,20413.0,223.3254,223.3873,223.0339,223.3254,20413.0
2018-03-16 12:00:00,252.75,253.04,252.37,252.49,21090.0,223.3078,223.564,222.972,223.0781,21090.0
2018-03-16 12:10:00,252.62,253.08,252.48,252.95,35379.0,223.1929,223.5993,223.0692,223.4845,35379.0
2018-03-16 12:20:00,252.91,253.41,252.78,253.18,25238.0,223.4491,223.8909,223.3343,223.6877,25238.0
2018-03-16 12:30:00,253.13,253.85,253.07,253.61,19720.0,223.6435,224.2796,223.5905,224.0676,19720.0
2018-03-16 12:40:00,253.54,253.92,253.48,253.92,16194.0,224.0057,224.3415,223.9527,224.3415,16194.0
2018-03-16 12:50:00,253.93,253.95,253.53,253.76,17071.0,224.3503,224.368,223.9969,224.2001,17071.0
2018-03-16 13:00:00,253.8,254.12,253.79,253.84,30650.0,224.2355,224.5182,224.2266,224.2708,30650.0
2018-03-16 13:10:00,253.88,253.88,253.4,253.4,15972.0,224.3061,224.3061,223.8821,223.8821,15972.0
2018-03-16 13:20:00,253.41,253.47,252.68,252.8,11157.0,223.8909,223.9439,223.2459,223.3519,11157.0
2018-03-16 13:30:00,252.88,253.02,252.66,252.82,8847.0,223.4226,223.5463,223.2283,223.3696,8847.0
2018-03-16 13:40:00,252.74,252.74,252.16,252.34,28081.0,223.2989,223.2989,222.7865,222.9455,28081.0
2018-03-16 13:50:00,252.34,252.38,251.75,251.82,11544.0,222.9455,222.9809,222.4243,222.4861,11544.0
2018-03-16 14:00:00,251.92,252.41,251.86,252.29,15127.0,222.5745,223.0074,222.5214,222.9014,15127.0
2018-03-16 14:10:00,252.28,252.29,251.82,252.05,10349.0,222.8925,222.9014,222.4861,222.6893,10349.0
2018-03-16 14:20:00,252.14,252.36,252.0,252.35,22463.0,222.7688,222.9632,222.6451,222.9544,22463.0
2018-03-16 14:30:00,252.46,252.5,252.21,252.4,9250.0,223.0515,223.0869,222.8307,222.9985,9250.0
2018-03-16 14:40:00,252.41,252.45,251.89,252.0,9194.0,223.0074,223.0427,222.5479,222.6451,9194.0
2018-03-16 14:50:00,251.94,252.0,251.66,251.73,10142.0,222.5921,222.6451,222.3447,222.4066,10142.0
2018-03-16 15:00:00,251.74,251.78,251.34,251.59,16350.0,222.4154,222.4508,222.062,222.2829,16350.0
2018-03-16 15:10:00,251.52,251.65,251.29,251.48,18718.0,222.221,222.3359,222.0178,222.1857,18718.0
2018-03-16 15:20:00,251.65,252.38,251.43,252.32,26256.0,222.3359,222.9809,222.1415,222.9279,26256.0
2018-03-16 15:30:00,252.33,252.38,251.77,252.13,39118.0,222.9367,222.9809,222.4419,222.76,39118.0
2018-03-16 15:40:00,252.17,253.1,252.15,252.44,70610.0,222.7953,223.617,222.7777,223.0339,70610.0
2018-03-16 15:50:00,252.48,253.18,252.03,252.06,172343.0,223.0692,223.6877,222.6716,222.6981,172343.0
2018-03-19 09:30:00,251.22,252.8,250.9,252.37,81658.0,221.956,223.3519,221.6733,222.972,81658.0
2018-03-19 09:40:00,252.46,252.5,251.65,251.65,44672.0,223.0515,223.0869,222.3359,222.3359,44672.0
2018-03-19 09:50:00,251.61,252.42,251.45,252.33,36126.0,222.3006,223.0162,222.1592,222.9367,36126.0
2018-03-19 10:00:00,252.27,252.35,251.65,251.71,22792.0,222.8837,222.9544,222.3359,222.3889,22792.0
2018-03-19 10:10:00,251.66,251.8,250.72,250.89,32797.0,222.3447,222.4684,221.5142,221.6644,32797.0
2018-03-19 10:20:00,250.95,251.23,250.53,251.09,23477.0,221.7174,221.9648,221.3464,221.8411,23477.0
2018-03-19 10:30:00,251.13,251.33,251.07,251.3,25385.0,221.8765,222.0532,221.8235,222.0267,25385.0
2018-03-19 10:40:00,251.25,251.35,250.67,250.75,47428.0,221.9825,222.0708,221.4701,221.5407,47428.0
2018-03-19 10:50:00,250.74,250.76,249.59,249.82,38210.0,221.5319,221.5496,220.5159,220.7191,38210.0
2018-03-19 11:00:00,249.74,250.24,248.88,250.01,42327.0,220.6484,221.0902,219.8886,220.8869,42327.0
2018-03-19 11:10:00,249.96,250.01,249.02,249.39,22416.0,220.8428,220.8869,220.0123,220.3392,22416.0
2018-03-19 11:20:00,249.33,249.33,248.79,249.04,19398.0,220.2862,220.2862,219.8091,220.0299,19398.0
2018-03-19 11:30:00,248.99,249.08,248.77,248.77,13618.0,219.9858,220.0653,219.7914,219.7914,13618.0
2018-03-19 11:40:00,248.76,248.77,248.31,248.5,20349.0,219.7826,219.7914,219.385,219.5528,20349.0
2018-03-19 11:50:00,248.49,248.69,247.47,247.81,21932.0,219.544,219.7207,218.6428,218.9432,21932.0
2018-03-19 12:00:00,247.86,248.18,247.63,247.89,11495.0,218.9874,219.2701,218.7842,219.0139,11495.0
2018-03-19 12:10:00,247.99,248.16,247.81,248.0,16492.0,219.1022,219.2524,218.9432,219.1111,16492.0
2018-03-19 12:20:00,248.01,248.3,247.86,248.2,11366.0,219.1199,219.3761,218.9874,219.2878,11366.0
2018-03-19 12:30:00,248.29,248.42,248.02,248.16,15338.0,219.3673,219.4822,219.1288,219.2524,15338.0
2018-03-19 12:40:00,248.11,248.33,247.5,247.56,4588.0,219.2083,219.4026,218.6693,218.7223,4588.0
2018-03-19 12:50:00,247.63,248.05,247.53,247.79,9108.0,218.7842,219.1553,218.6958,218.9255,9108.0
2018-03-19 13:00:00,247.73,247.74,246.51,246.51,20240.0,218.8725,218.8814,217.7946,217.7946,20240.0
2018-03-19 13:10:00,246.6,247.29,246.3,247.22,15926.0,217.8742,218.4838,217.6091,218.4219,15926.0
2018-03-19 13:20:00,247.23,247.53,246.57,246.72,24171.0,218.4308,218.6958,217.8477,217.9802,24171.0
2018-03-19 13:30:00,246.81,246.87,246.42,246.67,11890.0,218.0597,218.1127,217.7151,217.936,11890.0
2018-03-19 13:40:00,246.74,247.79,246.74,247.69,27298.0,217.9979,218.9255,217.9979,218.8372,27298.0
2018-03-19 13:50:00,247.73,247.74,247.15,247.61,13964.0,218.8725,218.8814,218.3601,218.7665,13964.0
2018-03-19 14:00:00,247.6,248.1,247.48,247.57,33166.0,218.7577,219.1994,218.6517,218.7312,33166.0
2018-03-19 14:10:00,247.64,247.94,247.39,247.76,19826.0,218.793,219.0581,218.5721,218.899,19826.0
2018-03-19 14:20:00,247.69,247.86,247.13,247.81,16203.0,218.8372,218.9874,218.3424,218.9432,16203.0
2018-03-19 14:30:00,247.78,247.84,246.68,246.89,40173.0,218.9167,218.9697,217.9448,218.1304,40173.0
2018-03-19 14:40:00,246.96,247.75,246.78,247.68,31681.0,218.1922,218.8902,218.0332,218.8284,31681.0
2018-03-19 14:50:00,247.78,248.51,247.56,248.33,24431.0,218.9167,219.5617,218.7223,219.4026,24431.0
2018-03-19 15:00:00,248.36,248.6,247.67,248.48,37730.0,219.4291,219.6412,218.8195,219.5352,37730.0
2018-03-19 15:10:00,248.48,248.84,248.31,248.65,43941.0,219.5352,219.8532,219.385,219.6854,43941.0
2018-03-19 15:20:00,248.65,248.94,248.38,248.62,15693.0,219.6854,219.9416,219.4468,219.6589,15693.0
2018-03-19 15:30:00,248.53,248.88,248.2,248.8,20924.0,219.5793,219.8886,219.2878,219.8179,20924.0
2018-03-19 15:40:00,248.79,249.32,248.34,249.24,62356.0,219.8091,220.2773,219.4115,220.2066,62356.0
2018-03-19 15:50:00,249.18,250.07,249.01,249.57,144025.0,220.1536,220.94,220.0034,220.4982,144025.0
2018-03-20 09:30:00,250.55,253.75,250.55,251.5,110970.0,221.364,224.1913,221.364,222.2034,110970.0
2018-03-20 09:40:00,251.6,253.24,251.6,252.79,60403.0,222.2917,223.7407,222.2917,223.3431,60403.0
2018-03-20 09:50:00,252.64,253.2,252.23,253.06,35519.0,223.2106,223.7053,222.8483,223.5817,35519.0
2018-03-20 10:00:00,253.2,253.47,252.53,252.6,39400.0,223.7053,223.9439,223.1134,223.1752,39400.0
2018-03-20 10:10:00,252.58,252.63,251.61,252.04,68556.0,223.1576,223.2017,222.3006,222.6805,68556.0
2018-03-20 10:20:00,252.04,252.54,251.89,252.54,35317.0,222.6805,223.1222,222.5479,223.1222,35317.0
2018-03-20 10:30:00,252.31,252.61,251.75,252.57,32683.0,222.919,223.1841,222.4243,223.1487,32683.0
2018-03-20 10:40:00,252.65,252.95,252.5,252.78,37912.0,223.2194,223.4845,223.0869,223.3343,37912.0
2018-03-20 10:50:00,252.78,253.11,252.47,253.06,23599.0,223.3343,223.6258,223.0604,223.5817,23599.0
2018-03-20 11:00:00,253.08,253.33,252.72,253.16,24310.0,223.5993,223.8202,223.2813,223.67,24310.0
2018-03-20 11:10:00,253.16,253.36,252.99,253.18,29719.0,223.67,223.8467,223.5198,223.6877,29719.0
2018-03-20 11:20:00,253.18,254.02,253.16,253.65,30937.0,223.6877,224.4298,223.67,224.1029,30937.0
2018-03-20 11:30:00,253.73,253.92,253.43,253.92,28837.0,224.1736,224.3415,223.9086,224.3415,28837.0
2018-03-20 11:40:00,253.87,253.9,252.95,253.0,31410.0,224.2973,224.3238,223.4845,223.5286,31410.0
2018-03-20 11:50:00,253.04,253.28,252.8,253.27,23757.0,223.564,223.776,223.3519,223.7672,23757.0
2018-03-20 12:00:00,253.2,253.63,252.91,252.91,25368.0,223.7053,224.0853,223.4491,223.4491,25368.0
2018-03-20 12:10:00,252.91,253.02,252.42,252.43,31090.0,223.4491,223.5463,223.0162,223.025,31090.0
2018-03-20 12:20:00,252.39,252.62,252.11,252.25,18196.0,222.9897,223.1929,222.7423,222.866,18196.0
2018-03-20 12:30:00,252.34,252.41,252.02,252.04,24606.0,222.9455,223.0074,222.6628,222.6805,24606.0
2018-03-20 12:40:00,252.02,252.19,251.47,251.96,29635.0,222.6628,222.813,222.1769,222.6098,29635.0
2018-03-20 12:50:00,251.83,252.4,251.8,252.19,26695.0,222.4949,222.9985,222.4684,222.813,26695.0
2018-03-20 13:00:00,252.15,252.33,251.95,252.33,24419.0,222.7777,222.9367,222.601,222.9367,24419.0
2018-03-20 13:10:00,252.29,252.59,251.78,252.03,46625.0,222.9014,223.1664,222.4508,222.6716,46625.0
2018-03-20 13:20:00,251.92,251.98,251.31,251.38,30092.0,222.5745,222.6275,222.0355,222.0974,30092.0
2018-03-20 13:30:00,251.35,251.54,250.16,250.56,57033.0,222.0708,222.2387,221.0195,221.3729,57033.0
2018-03-20 13:40:00,250.64,250.9,250.18,250.41,41524.0,221.4436,221.6733,221.0371,221.2403,41524.0
2018-03-20 13:50:00,250.45,250.47,249.86,250.04,32287.0,221.2757,221.2934,220.7544,220.9134,32287.0
2018-03-20 14:00:00,250.01,250.22,249.38,249.66,31466.0,220.8869,221.0725,220.3303,220.5777,31466.0
2018-03-20 14:10:00,249.71,250.61,249.41,250.24,34541.0,220.6219,221.4171,220.3568,221.0902,34541.0
2018-03-20 14:20:00,250.39,251.05,250.32,250.71,34466.0,221.2227,221.8058,221.1608,221.5054,34466.0
2018-03-20 14:30:00,250.75,251.33,250.63,250.85,33275.0,221.5407,222.0532,221.4347,221.6291,33275.0
2018-03-20 14:40:00,250.83,251.65,250.8,251.64,42578.0,221.6114,222.3359,221.5849,222.3271,42578.0
2018-03-20 14:50:00,251.48,251.77,250.71,250.83,87055.0,222.1857,222.4419,221.5054,221.6114,87055.0
2018-03-20 15:00:00,250.79,251.8,250.78,251.68,58849.0,221.5761,222.4684,221.5672,222.3624,58849.0
2018-03-20 15:10:00,251.8,251.96,251.09,251.15,57032.0,222.4684,222.6098,221.8411,221.8941,57032.0
2018-03-20 15:20:00,251.18,251.54,251.07,251.1,47539.0,221.9207,222.2387,221.8235,221.85,47539.0
2018-03-20 15:30:00,251.12,251.19,250.1,250.46,77028.0,221.8676,221.9295,220.9665,221.2845,77028.0
2018-03-20 15:40:00,250.46,250.61,250.04,250.09,90680.0,221.2845,221.4171,220.9134,220.9576,90680.0
2018-03-20 15:50:00,250.09,252.49,250.03,251.99,306271.0,220.9576,223.0781,220.9046,222.6363,306271.0
2018-03-21 09:30:00,251.88,256.49,251.69,255.49,538278.0,222.5391,226.6121,222.3712,225.7286,538278.0
2018-03-21 09:40:00,255.53,255.71,253.76,254.5,268019.0,225.7639,225.923,224.2001,224.8539,268019.0
2018-03-21 09:50:00,254.49,255.05,253.0,254.0,225477.0,224.8451,225.3398,223.5286,224.4122,225477.0
2018-03-21 10:00:00,253.91,255.13,253.71,254.88,91255.0,224.3326,225.4105,224.1559,225.1896,91255.0
2018-03-21 10:10:00,254.91,255.06,254.13,255.02,78336.0,225.2162,225.3487,224.527,225.3133,78336.0
2018-03-21 10:20:00,254.9,255.65,254.72,255.57,84474.0,225.2073,225.87,225.0483,225.7993,84474.0
2018-03-21 10:30:00,255.58,256.47,255.31,255.67,128054.0,225.8081,226.5944,225.5696,225.8876,128054.0
2018-03-21 10:40:00,255.83,256.93,255.81,256.69,77741.0,226.029,227.0008,226.0113,226.7888,77741.0
2018-03-21 10:50:00,256.74,256.89,255.74,256.27,67620.0,226.833,226.9655,225.9495,226.4177,67620.0
2018-03-21 11:00:00,256.37,256.68,255.92,256.0,50361.0,226.5061,226.78,226.1085,226.1792,50361.0
2018-03-21 11:10:00,256.0,257.23,255.94,257.1,86619.0,226.1792,227.2659,226.1262,227.151,86619.0
2018-03-21 11:20:00,257.18,257.44,256.95,257.34,42404.0,227.2217,227.4514,227.0185,227.3631,42404.0
2018-03-21 11:30:00,257.45,258.0,257.44,257.82,79162.0,227.4603,227.9462,227.4514,227.7872,79162.0
2018-03-21 11:40:00,257.82,257.95,257.23,257.45,37285.0,227.7872,227.902,227.2659,227.4603,37285.0
2018-03-21 11:50:00,257.47,258.0,257.12,257.3,45502.0,227.4779,227.9462,227.1687,227.3277,45502.0
2018-03-21 12:00:00,257.3,257.56,256.88,257.44,59617.0,227.3277,227.5575,226.9567,227.4514,59617.0
2018-03-21 12:10:00,257.4,257.95,257.08,257.85,61063.0,227.4161,227.902,227.1334,227.8137,61063.0
2018-03-21 12:20:00,257.87,257.87,257.45,257.59,70114.0,227.8314,227.8314,227.4603,227.584,70114.0
2018-03-21 12:30:00,257.46,257.53,256.31,256.5,45521.0,227.4691,227.531,226.4531,226.6209,45521.0
2018-03-21 12:40:00,256.3,256.72,256.05,256.23,41810.0,226.4442,226.8153,226.2234,226.3824,41810.0
2018-03-21 12:50:00,256.16,256.18,255.0,255.51,63982.0,226.3205,226.3382,225.2957,225.7463,63982.0
2018-03-21 13:00:00,255.51,255.7,255.07,255.25,48562.0,225.7463,225.9141,225.3575,225.5165,48562.0
2018-03-21 13:10:00,255.19,255.29,254.5,254.77,39382.0,225.4635,225.5519,224.8539,225.0925,39382.0
2018-03-21 13:20:00,254.77,255.7,254.74,255.32,33263.0,225.0925,225.9141,225.066,225.5784,33263.0
2018-03-21 13:30:00,255.23,255.28,254.62,254.77,58636.0,225.4989,225.5431,224.9599,225.0925,58636.0
2018-03-21 13:40:00,254.75,255.4,254.68,255.38,52899.0,225.0748,225.6491,225.0129,225.6314,52899.0
2018-03-21 13:50:00,255.41,256.47,255.31,255.47,58064.0,225.6579,226.5944,225.5696,225.7109,58064.0
2018-03-21 14:00:00,255.52,256.09,253.43,254.73,134619.0,225.7551,226.2587,223.9086,225.0571,134619.0
2018-03-21 14:10:00,254.73,254.86,254.1,254.66,96346.0,225.0571,225.172,224.5005,224.9953,96346.0
2018-03-21 14:20:00,254.67,255.25,253.78,254.43,102209.0,225.0041,225.5165,224.2178,224.7921,102209.0
2018-03-21 14:30:00,254.37,254.61,252.62,252.76,97744.0,224.7391,224.9511,223.1929,223.3166,97744.0
2018-03-21 14:40:00,252.76,252.92,252.25,252.53,81288.0,223.3166,223.458,222.866,223.1134,81288.0
2018-03-21 14:50:00,252.52,252.62,251.1,251.65,97591.0,223.1046,223.1929,221.85,222.3359,97591.0
2018-03-21 15:00:00,251.72,253.01,251.51,252.59,86153.0,222.3977,223.5375,222.2122,223.1664,86153.0
2018-03-21 15:10:00,252.69,253.54,252.49,252.56,63183.0,223.2548,224.0057,223.0781,223.1399,63183.0
2018-03-21 15:20:00,252.56,252.88,251.45,251.72,71603.0,223.1399,223.4226,222.1592,222.3977,71603.0
2018-03-21 15:30:00,251.62,251.77,250.93,251.0,67379.0,222.3094,222.4419,221.6998,221.7616,67379.0
2018-03-21 15:40:00,251.05,251.05,250.0,250.1,146440.0,221.8058,221.8058,220.8781,220.9665,146440.0
2018-03-21 15:50:00,250.04,250.13,249.01,249.08,270920.0,220.9134,220.993,220.0034,220.0653,270920.0
2018-03-22 09:30:00,246.0,246.0,242.75,243.69,213189.0,217.3441,217.3441,214.4726,215.3031,213189.0
2018-03-22 09:40:00,243.6,244.29,242.42,243.87,96584.0,215.2236,215.8333,214.1811,215.4622,96584.0
2018-03-22 09:50:00,243.97,244.45,242.5,242.59,46239.0,215.5505,215.9746,214.2518,214.3313,46239.0
2018-03-22 10:00:00,242.51,243.17,242.03,243.17,65637.0,214.2606,214.8437,213.8365,214.8437,65637.0
2018-03-22 10:10:00,243.16,244.25,242.93,243.06,96836.0,214.8349,215.7979,214.6317,214.7465,96836.0
2018-03-22 10:20:00,243.08,243.09,241.82,242.14,57834.0,214.7642,214.773,213.651,213.9337,57834.0
2018-03-22 10:30:00,242.09,242.1,240.89,241.16,66985.0,213.8895,213.8984,212.8293,213.0679,66985.0
2018-03-22 10:40:00,241.08,241.28,239.24,239.77,116715.0,212.9972,213.1739,211.3715,211.8398,116715.0
2018-03-22 10:50:00,239.76,239.88,238.78,239.13,96328.0,211.8309,211.937,210.9651,211.2743,96328.0
2018-03-22 11:00:00,239.16,239.86,238.46,238.68,135626.0,211.3008,211.9193,210.6824,210.8767,135626.0
2018-03-22 11:10:00,238.68,239.09,238.16,238.85,78909.0,210.8767,211.239,210.4173,211.0269,78909.0
2018-03-22 11:20:00,238.74,238.74,237.24,237.92,98983.0,210.9298,210.9298,209.6045,210.2053,98983.0
2018-03-22 11:30:00,237.96,238.3,236.55,237.01,68050.0,210.2406,210.541,208.9949,209.4013,68050.0
2018-03-22 11:40:00,236.95,237.28,236.27,236.72,90309.0,209.3483,209.6398,208.7475,209.1451,90309.0
2018-03-22 11:50:00,236.72,237.38,236.3,236.38,53298.0,209.1451,209.7282,208.774,208.8447,53298.0
2018-03-22 12:00:00,236.37,236.98,236.0,236.27,93427.0,208.8358,209.3748,208.5089,208.7475,93427.0
2018-03-22 12:10:00,236.26,238.64,236.16,238.15,127313.0,208.7386,210.8414,208.6503,210.4085,127313.0
2018-03-22 12:20:00,238.16,240.21,238.06,240.21,114970.0,210.4173,212.2285,210.329,212.2285,114970.0
2018-03-22 12:30:00,240.21,240.98,239.53,239.99,86863.0,212.2285,212.9088,211.6277,212.0341,86863.0
2018-03-22 12:40:00,239.89,240.12,239.58,239.97,63238.0,211.9458,212.149,211.6719,212.0165,63238.0
2018-03-22 12:50:00,240.01,240.68,239.68,240.14,46001.0,212.0518,212.6438,211.7603,212.1667,46001.0
2018-03-22 13:00:00,240.08,240.08,239.52,239.59,68449.0,212.1137,212.1137,211.6189,211.6807,68449.0
2018-03-22 13:10:00,239.59,239.89,239.04,239.61,29150.0,211.6807,211.9458,211.1948,211.6984,29150.0
2018-03-22 13:20:00,239.54,242.52,239.38,242.4,89052.0,211.6366,214.2694,211.4952,214.1634,89052.0
2018-03-22 13:30:00,242.42,242.63,241.52,242.07,80613.0,214.1811,214.3666,213.3859,213.8719,80613.0
2018-03-22 13:40:00,242.07,243.33,241.99,242.49,82493.0,213.8719,214.9851,213.8012,214.2429,82493.0
2018-03-22 13:50:00,242.31,242.56,241.5,241.6,51884.0,214.0839,214.3048,213.3683,213.4566,51884.0
2018-03-22 14:00:00,241.57,241.87,240.28,240.28,62517.0,213.4301,213.6952,212.2904,212.2904,62517.0
2018-03-22 14:10:00,240.34,240.63,240.16,240.17,44220.0,212.3434,212.5996,212.1843,212.1932,44220.0
2018-03-22 14:20:00,240.15,240.23,239.0,239.15,49196.0,212.1755,212.2462,211.1595,211.292,49196.0
2018-03-22 14:30:00,239.09,239.64,238.75,239.5,48630.0,211.239,211.7249,210.9386,211.6012,48630.0
2018-03-22 14:40:00,239.59,239.66,238.81,238.95,44451.0,211.6807,211.7426,210.9916,211.1153,44451.0
2018-03-22 14:50:00,239.07,239.15,237.9,238.52,46358.0,211.2213,211.292,210.1876,210.7354,46358.0
2018-03-22 15:00:00,238.43,238.67,237.61,237.69,41100.0,210.6559,210.8679,209.9314,210.0021,41100.0
2018-03-22 15:10:00,237.73,237.77,236.8,236.9,55050.0,210.0374,210.0728,209.2157,209.3041,55050.0
2018-03-22 15:20:00,236.98,238.26,236.85,237.04,71237.0,209.3748,210.5057,209.2599,209.4278,71237.0
2018-03-22 15:30:00,237.17,237.17,236.45,236.51,85341.0,209.5426,209.5426,208.9065,208.9595,85341.0
2018-03-22 15:40:00,236.49,236.76,235.39,236.37,183395.0,208.9419,209.1804,207.97,208.8358,183395.0
2018-03-22 15:50:00,236.24,236.91,236.08,236.27,240085.0,208.721,209.3129,208.5796,208.7475,240085.0
2018-03-23 09:30:00,237.06,238.54,237.06,238.5,119304.0,209.4455,210.7531,209.4455,210.7177,119304.0
2018-03-23 09:40:00,238.46,238.58,237.95,238.18,114737.0,210.6824,210.7884,210.2318,210.435,114737.0
2018-03-23 09:50:00,238.28,238.74,237.08,237.47,103926.0,210.5233,210.9298,209.4631,209.8077,103926.0
2018-03-23 10:00:00,237.46,238.31,236.94,237.71,43995.0,209.7989,210.5498,209.3394,210.0197,43995.0
2018-03-23 10:10:00,237.71,238.03,236.63,236.94,37924.0,210.0197,210.3025,209.0655,209.3394,37924.0
2018-03-23 10:20:00,236.72,236.84,236.15,236.66,34222.0,209.1451,209.2511,208.6415,209.0921,34222.0
2018-03-23 10:30:00,236.69,237.31,236.44,236.53,25740.0,209.1186,209.6663,208.8977,208.9772,25740.0
2018-03-23 10:40:00,236.67,237.14,236.62,236.89,27592.0,209.1009,209.5161,209.0567,209.2953,27592.0
2018-03-23 10:50:00,236.81,237.67,236.6,237.5,21103.0,209.2246,209.9844,209.039,209.8342,21103.0
2018-03-23 11:00:00,237.55,237.73,236.79,236.93,25438.0,209.8784,210.0374,209.2069,209.3306,25438.0
2018-03-23 11:10:00,236.92,237.24,236.35,236.59,38585.0,209.3218,209.6045,208.8182,209.0302,38585.0
2018-03-23 11:20:00,236.63,236.76,235.81,235.84,37104.0,209.0655,209.1804,208.3411,208.3676,37104.0
2018-03-23 11:30:00,235.88,236.13,235.3,235.35,23883.0,208.4029,208.6238,207.8905,207.9347,23883.0
2018-03-23 11:40:00,235.41,235.41,233.88,233.89,48364.0,207.9877,207.9877,206.6359,206.6447,48364.0
2018-03-23 11:50:00,233.91,234.55,233.4,233.92,70981.0,206.6624,207.2278,206.2118,206.6712,70981.0
2018-03-23 12:00:00,233.98,235.38,233.97,235.1,48000.0,206.7242,207.9612,206.7154,207.7138,48000.0
2018-03-23 12:10:00,235.23,235.58,234.49,234.54,33201.0,207.8286,208.1379,207.1748,207.219,33201.0
2018-03-23 12:20:00,234.49,235.12,234.49,235.05,24025.0,207.1748,207.7314,207.1748,207.6696,24025.0
2018-03-23 12:30:00,235.13,235.2,234.09,234.24,20352.0,207.7403,207.8021,206.8214,206.954,20352.0
2018-03-23 12:40:00,234.19,234.31,233.7,234.25,31697.0,206.9098,207.0158,206.4769,206.9628,31697.0
2018-03-23 12:50:00,234.36,234.54,233.84,233.93,15794.0,207.06,207.219,206.6005,206.6801,15794.0
2018-03-23 13:00:00,233.91,235.17,233.67,235.17,26839.0,206.6624,207.7756,206.4503,207.7756,26839.0
2018-03-23 13:10:00,235.17,235.34,234.75,235.03,23282.0,207.7756,207.9258,207.4045,207.6519,23282.0
2018-03-23 13:20:00,235.09,235.8,234.85,235.5,25346.0,207.7049,208.3322,207.4929,208.0672,25346.0
2018-03-23 13:30:00,235.57,235.82,234.63,234.7,24198.0,208.129,208.3499,207.2985,207.3604,24198.0
2018-03-23 13:40:00,234.7,235.11,234.4,235.11,16184.0,207.3604,207.7226,207.0953,207.7226,16184.0
2018-03-23 13:50:00,235.14,235.79,235.1,235.71,16650.0,207.7491,208.3234,207.7138,208.2527,16650.0
2018-03-23 14:00:00,235.55,235.94,234.66,234.79,19340.0,208.1114,208.4559,207.325,207.4399,19340.0
2018-03-23 14:10:00,234.82,234.82,233.49,233.91,32435.0,207.4664,207.4664,206.2913,206.6624,32435.0
2018-03-23 14:20:00,233.77,234.07,233.27,233.63,40469.0,206.5387,206.8038,206.0969,206.415,40469.0
2018-03-23 14:30:00,233.66,233.66,232.88,233.22,34431.0,206.4415,206.4415,205.7524,206.0528,34431.0
2018-03-23 14:40:00,233.15,233.57,231.9,232.1,37727.0,205.9909,206.362,204.8865,205.0632,37727.0
2018-03-23 14:50:00,232.21,232.21,231.1,231.3,73334.0,205.1604,205.1604,204.1797,204.3564,73334.0
2018-03-23 15:00:00,231.4,231.78,230.92,231.27,61444.0,204.4448,204.7805,204.0207,204.3299,61444.0
2018-03-23 15:10:00,231.27,232.28,230.88,231.89,39175.0,204.3299,205.2223,203.9854,204.8777,39175.0
2018-03-23 15:20:00,231.99,232.02,231.0,231.5,65084.0,204.966,204.9926,204.0914,204.5331,65084.0
2018-03-23 15:30:00,231.5,231.5,230.21,230.7,82095.0,204.5331,204.5331,203.3934,203.8263,82095.0
2018-03-23 15:40:00,230.76,231.32,229.76,230.18,116961.0,203.8793,204.3741,202.9958,203.3669,116961.0
2018-03-23 15:50:00,230.13,230.19,228.9,229.48,207515.0,203.3227,203.3757,202.236,202.7484,207515.0
2018-03-26 09:30:00,233.75,236.27,233.57,235.59,122080.0,206.521,208.7475,206.362,208.1467,122080.0
2018-03-26 09:40:00,235.73,236.38,234.65,235.03,92878.0,208.2704,208.8447,207.3162,207.6519,92878.0
2018-03-26 09:50:00,235.06,236.17,235.06,235.72,60616.0,207.6784,208.6591,207.6784,208.2616,60616.0
2018-03-26 10:00:00,235.78,236.31,235.65,235.65,51523.0,208.3146,208.7828,208.1997,208.1997,51523.0
2018-03-26 10:10:00,235.7,235.7,234.22,234.29,41927.0,208.2439,208.2439,206.9363,206.9981,41927.0
2018-03-26 10:20:00,234.34,234.52,233.42,233.5,63787.0,207.0423,207.2013,206.2295,206.3002,63787.0
2018-03-26 10:30:00,233.41,234.17,233.07,234.16,30340.0,206.2206,206.8921,205.9202,206.8833,30340.0
2018-03-26 10:40:00,234.05,234.2,232.79,233.52,38499.0,206.7861,206.9186,205.6729,206.3178,38499.0
2018-03-26 10:50:00,233.46,233.76,233.06,233.62,40450.0,206.2648,206.5299,205.9114,206.4062,40450.0
2018-03-26 11:00:00,233.65,234.33,233.21,233.21,45749.0,206.4327,207.0335,206.0439,206.0439,45749.0
2018-03-26 11:10:00,233.19,233.48,232.11,232.18,39921.0,206.0263,206.2825,205.0721,205.1339,39921.0
2018-03-26 11:20:00,232.21,232.79,231.64,231.64,53433.0,205.1604,205.6729,204.6568,204.6568,53433.0
2018-03-26 11:30:00,231.71,232.88,231.52,232.51,32429.0,204.7187,205.7524,204.5508,205.4255,32429.0
2018-03-26 11:40:00,232.7,233.67,232.7,233.47,23357.0,205.5933,206.4503,205.5933,206.2736,23357.0
2018-03-26 11:50:00,233.54,234.26,233.31,233.62,30983.0,206.3355,206.9716,206.1323,206.4062,30983.0
2018-03-26 12:00:00,233.48,233.82,233.11,233.67,21302.0,206.2825,206.5829,205.9556,206.4503,21302.0
2018-03-26 12:10:00,233.81,234.18,233.38,233.44,44689.0,206.574,206.9009,206.1941,206.2471,44689.0
2018-03-26 12:20:00,233.42,233.98,233.39,233.39,34526.0,206.2295,206.7242,206.203,206.203,34526.0
2018-03-26 12:30:00,233.37,234.34,233.35,233.75,45536.0,206.1853,207.0423,206.1676,206.521,45536.0
2018-03-26 12:40:00,233.73,234.65,233.73,233.75,48752.0,206.5034,207.3162,206.5034,206.521,48752.0
2018-03-26 12:50:00,233.84,234.24,233.68,233.77,17415.0,206.6005,206.954,206.4592,206.5387,17415.0
2018-03-26 13:00:00,233.72,235.0,233.72,234.67,21153.0,206.4945,207.6254,206.4945,207.3339,21153.0
2018-03-26 13:10:00,234.74,235.35,234.61,235.23,21974.0,207.3957,207.9347,207.2809,207.8286,21974.0
2018-03-26 13:20:00,235.33,235.43,234.38,234.56,15988.0,207.917,208.0053,207.0776,207.2367,15988.0
2018-03-26 13:30:00,234.52,234.8,234.13,234.79,11790.0,207.2013,207.4487,206.8568,207.4399,11790.0
2018-03-26 13:40:00,234.9,235.29,234.81,235.26,24832.0,207.5371,207.8816,207.4576,207.8551,24832.0
2018-03-26 13:50:00,235.3,235.41,234.43,235.05,16303.0,207.8905,207.9877,207.1218,207.6696,16303.0
2018-03-26 14:00:00,235.05,235.68,234.91,235.53,24985.0,207.6696,208.2262,207.5459,208.0937,24985.0
2018-03-26 14:10:00,235.49,236.21,235.42,236.21,27015.0,208.0583,208.6945,207.9965,208.6945,27015.0
2018-03-26 14:20:00,236.22,236.46,235.65,236.16,22068.0,208.7033,208.9153,208.1997,208.6503,22068.0
2018-03-26 14:30:00,236.2,236.53,235.96,236.03,18923.0,208.6856,208.9772,208.4736,208.5354,18923.0
2018-03-26 14:40:00,236.08,236.25,235.59,236.01,24766.0,208.5796,208.7298,208.1467,208.5178,24766.0
2018-03-26 14:50:00,236.01,237.3,235.98,236.54,68652.0,208.5178,209.6575,208.4913,208.986,68652.0
2018-03-26 15:00:00,236.48,237.61,236.3,237.6,43459.0,208.933,209.9314,208.774,209.9226,43459.0
2018-03-26 15:10:00,237.61,238.12,237.51,238.07,65055.0,209.9314,210.382,209.843,210.3378,65055.0
2018-03-26 15:20:00,238.05,239.09,238.0,239.07,79237.0,210.3201,211.239,210.276,211.2213,79237.0
2018-03-26 15:30:00,239.01,239.57,238.9,239.46,108773.0,211.1683,211.6631,211.0711,211.5659,108773.0
2018-03-26 15:40:00,239.49,240.08,239.38,240.06,125679.0,211.5924,212.1137,211.4952,212.096,125679.0
2018-03-26 15:50:00,240.06,240.09,239.61,239.86,212551.0,212.096,212.1225,211.6984,211.9193,212551.0
2018-03-27 09:30:00,240.32,240.52,236.85,237.76,106944.0,212.3257,212.5024,209.2599,210.0639,106944.0
2018-03-27 09:40:00,238.19,238.28,236.23,236.48,37210.0,210.4438,210.5233,208.7121,208.933,37210.0
2018-03-27 09:50:00,236.33,236.75,236.16,236.75,56079.0,208.8005,209.1716,208.6503,209.1716,56079.0
2018-03-27 10:00:00,236.72,237.86,236.65,237.86,44845.0,209.1451,210.1523,209.0832,210.1523,44845.0
2018-03-27 10:10:00,237.75,237.93,236.54,237.88,41458.0,210.0551,210.2141,208.986,210.1699,41458.0
2018-03-27 10:20:00,237.92,237.98,237.11,237.22,72198.0,210.2053,210.2583,209.4896,209.5868,72198.0
2018-03-27 10:30:00,237.28,237.34,236.66,237.26,18230.0,209.6398,209.6928,209.0921,209.6222,18230.0
2018-03-27 10:40:00,237.34,238.28,237.23,238.1,26966.0,209.6928,210.5233,209.5957,210.3643,26966.0
2018-03-27 10:50:00,238.17,239.25,238.14,238.99,32242.0,210.4262,211.3803,210.3997,211.1506,32242.0
2018-03-27 11:00:00,238.74,238.8,238.24,238.69,25544.0,210.9298,210.9828,210.488,210.8856,25544.0
2018-03-27 11:10:00,238.54,239.0,238.45,238.8,15111.0,210.7531,211.1595,210.6735,210.9828,15111.0
2018-03-27 11:20:00,238.78,239.32,238.62,239.32,14610.0,210.9651,211.4422,210.8237,211.4422,14610.0
2018-03-27 11:30:00,239.4,240.34,239.37,240.22,28228.0,211.5129,212.3434,211.4864,212.2374,28228.0
2018-03-27 11:40:00,240.14,240.77,239.93,240.73,22995.0,212.1667,212.7233,211.9811,212.6879,22995.0
2018-03-27 11:50:00,240.75,240.85,240.17,240.48,17013.0,212.7056,212.794,212.1932,212.4671,17013.0
2018-03-27 12:00:00,240.56,240.87,239.96,240.0,21097.0,212.5378,212.8116,212.0076,212.043,21097.0
2018-03-27 12:10:00,240.03,240.41,239.99,240.39,14209.0,212.0695,212.4052,212.0341,212.3876,14209.0
2018-03-27 12:20:00,240.35,240.45,239.97,240.13,18474.0,212.3522,212.4406,212.0165,212.1578,18474.0
2018-03-27 12:30:00,240.16,240.19,239.38,239.87,27332.0,212.1843,212.2109,211.4952,211.9281,27332.0
2018-03-27 12:40:00,239.92,240.49,239.89,240.06,23086.0,211.9723,212.4759,211.9458,212.096,23086.0
2018-03-27 12:50:00,240.08,240.09,239.65,239.82,30872.0,212.1137,212.1225,211.7338,211.884,30872.0
2018-03-27 13:00:00,239.86,240.75,239.86,240.74,17361.0,211.9193,212.7056,211.9193,212.6968,17361.0
2018-03-27 13:10:00,240.8,241.27,240.35,240.53,23678.0,212.7498,213.165,212.3522,212.5112,23678.0
2018-03-27 13:20:00,240.58,240.64,240.03,240.11,12478.0,212.5554,212.6084,212.0695,212.1402,12478.0
2018-03-27 13:30:00,240.25,240.53,239.54,239.63,15603.0,212.2639,212.5112,211.6366,211.7161,15603.0
2018-03-27 13:40:00,239.6,239.9,239.07,239.13,14881.0,211.6896,211.9546,211.2213,211.2743,14881.0
2018-03-27 13:50:00,239.0,239.46,238.55,239.46,26058.0,211.1595,211.5659,210.7619,211.5659,26058.0
2018-03-27 14:00:00,239.36,239.36,238.52,238.85,27914.0,211.4775,211.4775,210.7354,211.0269,27914.0
2018-03-27 14:10:00,238.76,239.91,238.76,239.82,31862.0,210.9474,211.9635,210.9474,211.884,31862.0
2018-03-27 14:20:00,239.91,239.95,238.7,238.71,37315.0,211.9635,211.9988,210.8944,210.9033,37315.0
2018-03-27 14:30:00,238.7,238.94,238.02,238.83,25208.0,210.8944,211.1065,210.2936,211.0093,25208.0
2018-03-27 14:40:00,238.8,239.01,237.86,238.04,14812.0,210.9828,211.1683,210.1523,210.3113,14812.0
2018-03-27 14:50:00,237.96,238.07,236.83,236.84,27076.0,210.2406,210.3378,209.2422,209.2511,27076.0
2018-03-27 15:00:00,236.82,237.07,235.46,236.34,28669.0,209.2334,209.4543,208.0318,208.8093,28669.0
2018-03-27 15:10:00,236.49,237.1,235.92,236.64,37461.0,208.9419,209.4808,208.4383,209.0744,37461.0
2018-03-27 15:20:00,236.53,236.53,234.86,234.93,34511.0,208.9772,208.9772,207.5017,207.5636,34511.0
2018-03-27 15:30:00,235.07,235.15,233.62,234.92,42422.0,207.6873,207.7579,206.4062,207.5547,42422.0
2018-03-27 15:40:00,234.84,235.0,233.18,233.65,61718.0,207.4841,207.6254,206.0174,206.4327,61718.0
2018-03-27 15:50:00,233.56,234.99,233.51,234.69,108859.0,206.3532,207.6166,206.309,207.3515,108859.0
2018-03-28 09:30:00,234.64,235.58,233.18,233.69,50969.0,207.3074,208.1379,206.0174,206.468,50969.0
2018-03-28 09:40:00,233.34,234.35,232.83,234.13,87915.0,206.1588,207.0511,205.7082,206.8568,87915.0
2018-03-28 09:50:00,234.16,234.58,232.99,233.99,39961.0,206.8833,207.2543,205.8496,206.7331,39961.0
2018-03-28 10:00:00,234.15,234.97,233.68,234.72,49043.0,206.8744,207.5989,206.4592,207.378,49043.0
2018-03-28 10:10:00,234.71,235.4,234.19,235.11,53838.0,207.3692,207.9788,206.9098,207.7226,53838.0
2018-03-28 10:20:00,235.16,235.88,234.78,235.18,50431.0,207.7668,208.4029,207.431,207.7845,50431.0
2018-03-28 10:30:00,235.39,235.77,233.6,233.68,38978.0,207.97,208.3057,206.3885,206.4592,38978.0
2018-03-28 10:40:00,233.63,233.87,232.43,232.95,45412.0,206.415,206.6271,205.3548,205.8142,45412.0
2018-03-28 10:50:00,233.0,234.24,232.82,233.97,32586.0,205.8584,206.954,205.6994,206.7154,32586.0
2018-03-28 11:00:00,233.98,235.0,233.97,234.75,19598.0,206.7242,207.6254,206.7154,207.4045,19598.0
2018-03-28 11:10:00,234.76,234.97,233.46,234.37,24995.0,207.4134,207.5989,206.2648,207.0688,24995.0
2018-03-28 11:20:00,234.37,234.37,233.48,233.48,12925.0,207.0688,207.0688,206.2825,206.2825,12925.0
2018-03-28 11:30:00,233.44,234.14,232.99,234.0,16932.0,206.2471,206.8656,205.8496,206.7419,16932.0
2018-03-28 11:40:00,234.07,234.71,234.06,234.31,15500.0,206.8038,207.3692,206.7949,207.0158,15500.0
2018-03-28 11:50:00,234.22,235.2,233.99,234.32,14126.0,206.9363,207.8021,206.7331,207.0246,14126.0
2018-03-28 12:00:00,234.5,235.11,234.31,235.02,16186.0,207.1837,207.7226,207.0158,207.6431,16186.0
2018-03-28 12:10:00,234.94,236.85,234.94,236.85,20929.0,207.5724,209.2599,207.5724,209.2599,20929.0
2018-03-28 12:20:00,236.87,237.0,235.6,235.6,17600.0,209.2776,209.3924,208.1555,208.1555,17600.0
2018-03-28 12:30:00,235.71,235.89,235.06,235.64,27433.0,208.2527,208.4117,207.6784,208.1909,27433.0
2018-03-28 12:40:00,235.8,236.52,235.05,235.31,26327.0,208.3322,208.9684,207.6696,207.8993,26327.0
2018-03-28 12:50:00,235.31,235.32,234.15,234.17,18120.0,207.8993,207.9081,206.8744,206.8921,18120.0
2018-03-28 13:00:00,234.18,234.92,233.6,234.7,18484.0,206.9009,207.5547,206.3885,207.3604,18484.0
2018-03-28 13:10:00,234.77,234.82,233.89,234.31,16322.0,207.4222,207.4664,206.6447,207.0158,16322.0
2018-03-28 13:20:00,234.2,235.23,234.2,234.68,10059.0,206.9186,207.8286,206.9186,207.3427,10059.0
2018-03-28 13:30:00,234.78,234.78,233.9,234.59,25149.0,207.431,207.431,206.6536,207.2632,25149.0
2018-03-28 13:40:00,234.4,235.55,234.19,235.49,16973.0,207.0953,208.1114,206.9098,208.0583,16973.0
2018-03-28 13:50:00,235.32,235.42,234.94,235.05,17912.0,207.9081,207.9965,207.5724,207.6696,17912.0
2018-03-28 14:00:00,235.13,235.21,234.2,234.4,17627.0,207.7403,207.811,206.9186,207.0953,17627.0
2018-03-28 14:10:00,234.23,235.06,233.93,234.84,12532.0,206.9451,207.6784,206.6801,207.4841,12532.0
2018-03-28 14:20:00,234.93,235.51,234.5,234.5,25306.0,207.5636,208.076,207.1837,207.1837,25306.0
2018-03-28 14:30:00,234.47,235.99,234.33,235.96,36944.0,207.1572,208.5001,207.0335,208.4736,36944.0
2018-03-28 14:40:00,236.0,236.36,235.25,235.65,23255.0,208.5089,208.827,207.8463,208.1997,23255.0
2018-03-28 14:50:00,235.74,235.88,234.99,235.56,24550.0,208.2792,208.4029,207.6166,208.1202,24550.0
2018-03-28 15:00:00,235.55,235.66,233.55,233.8,30047.0,208.1114,208.2085,206.3443,206.5652,30047.0
2018-03-28 15:10:00,233.73,235.11,233.72,234.32,36673.0,206.5034,207.7226,206.4945,207.0246,36673.0
2018-03-28 15:20:00,234.49,235.08,233.83,234.82,36621.0,207.1748,207.6961,206.5917,207.4664,36621.0
2018-03-28 15:30:00,234.92,235.81,234.62,235.7,47858.0,207.5547,208.3411,207.2897,208.2439,47858.0
2018-03-28 15:40:00,235.58,235.74,234.78,235.15,36895.0,208.1379,208.2792,207.431,207.7579,36895.0
2018-03-28 15:50:00,235.2,235.3,234.76,234.77,128834.0,207.8021,207.8905,207.4134,207.4222,128834.0
2018-03-29 09:30:00,236.94,241.75,236.8,241.63,189531.0,209.3394,213.5891,209.2157,213.4831,189531.0
2018-03-29 09:40:00,241.56,241.68,239.38,239.38,64708.0,213.4213,213.5273,211.4952,211.4952,64708.0
2018-03-29 09:50:00,239.19,239.33,238.21,238.59,108607.0,211.3273,211.451,210.4615,210.7972,108607.0
2018-03-29 10:00:00,238.52,239.38,238.52,239.06,54962.0,210.7354,211.4952,210.7354,211.2125,54962.0
2018-03-29 10:10:00,239.02,239.78,239.01,239.6,26985.0,211.1771,211.8486,211.1683,211.6896,26985.0
2018-03-29 10:20:00,239.6,239.96,239.29,239.33,32220.0,211.6896,212.0076,211.4157,211.451,32220.0
2018-03-29 10:30:00,239.42,239.74,239.04,239.42,21283.0,211.5305,211.8133,211.1948,211.5305,21283.0
2018-03-29 10:40:00,239.5,240.47,239.5,240.4,32212.0,211.6012,212.4582,211.6012,212.3964,32212.0
2018-03-29 10:50:00,240.39,240.76,239.89,240.36,22935.0,212.3876,212.7145,211.9458,212.361,22935.0
2018-03-29 11:00:00,240.4,240.92,240.3,240.84,20480.0,212.3964,212.8558,212.308,212.7851,20480.0
2018-03-29 11:10:00,240.77,240.9,238.97,239.12,31763.0,212.7233,212.8381,211.133,211.2655,31763.0
2018-03-29 11:20:00,239.15,239.74,238.96,239.36,29750.0,211.292,211.8133,211.1241,211.4775,29750.0
2018-03-29 11:30:00,239.44,239.64,239.16,239.28,14320.0,211.5482,211.7249,211.3008,211.4069,14320.0
2018-03-29 11:40:00,239.31,239.73,239.25,239.58,15122.0,211.4334,211.8044,211.3803,211.6719,15122.0
2018-03-29 11:50:00,239.69,240.15,239.55,240.05,14012.0,211.7691,212.1755,211.6454,212.0872,14012.0
2018-03-29 12:00:00,240.05,240.3,239.98,240.0,35131.0,212.0872,212.308,212.0253,212.043,35131.0
2018-03-29 12:10:00,240.03,240.34,239.89,240.11,22954.0,212.0695,212.3434,211.9458,212.1402,22954.0
2018-03-29 12:20:00,240.08,240.16,239.68,239.99,8329.0,212.1137,212.1843,211.7603,212.0341,8329.0
2018-03-29 12:30:00,239.98,240.04,239.56,239.64,19775.0,212.0253,212.0783,211.6542,211.7249,19775.0
2018-03-29 12:40:00,239.61,239.74,239.25,239.28,37868.0,211.6984,211.8133,211.3803,211.4069,37868.0
2018-03-29 12:50:00,239.25,239.71,239.24,239.71,22808.0,211.3803,211.7868,211.3715,211.7868,22808.0
2018-03-29 13:00:00,239.61,239.68,239.5,239.61,51208.0,211.6984,211.7603,211.6012,211.6984,51208.0
2018-03-29 13:10:00,239.57,240.42,239.57,240.3,10508.0,211.6631,212.4141,211.6631,212.308,10508.0
2018-03-29 13:20:00,240.28,240.31,240.01,240.2,8063.0,212.2904,212.3169,212.0518,212.2197,8063.0
2018-03-29 13:30:00,240.31,240.75,240.2,240.64,11691.0,212.3169,212.7056,212.2197,212.6084,11691.0
2018-03-29 13:40:00,240.56,241.3,240.56,241.21,15811.0,212.5378,213.1915,212.5378,213.112,15811.0
2018-03-29 13:50:00,241.2,241.43,241.0,241.15,14190.0,213.1032,213.3064,212.9265,213.059,14190.0
2018-03-29 14:00:00,240.97,241.38,240.87,241.28,17333.0,212.9,213.2622,212.8116,213.1739,17333.0
2018-03-29 14:10:00,241.36,241.76,240.74,241.02,21563.0,213.2446,213.598,212.6968,212.9442,21563.0
2018-03-29 14:20:00,241.03,241.3,240.93,241.19,23689.0,212.953,213.1915,212.8647,213.0944,23689.0
2018-03-29 14:30:00,241.21,241.39,241.01,241.19,18858.0,213.112,213.2711,212.9353,213.0944,18858.0
2018-03-29 14:40:00,241.19,242.04,240.99,242.03,25008.0,213.0944,213.8453,212.9177,213.8365,25008.0
2018-03-29 14:50:00,241.96,242.35,241.48,241.48,21695.0,213.7747,214.1192,213.3506,213.3506,21695.0
2018-03-29 15:00:00,241.41,242.58,241.12,242.54,23331.0,213.2887,214.3224,213.0325,214.2871,23331.0
2018-03-29 15:10:00,242.49,242.49,241.71,242.02,38711.0,214.2429,214.2429,213.5538,213.8277,38711.0
2018-03-29 15:20:00,242.11,242.11,240.72,241.13,28477.0,213.9072,213.9072,212.6791,213.0414,28477.0
2018-03-29 15:30:00,241.13,241.22,240.29,240.84,39168.0,213.0414,213.1209,212.2992,212.7851,39168.0
2018-03-29 15:40:00,240.92,241.21,240.52,240.98,61444.0,212.8558,213.112,212.5024,212.9088,61444.0
2018-03-29 15:50:00,240.99,241.17,240.08,240.1,101096.0,212.9177,213.0767,212.1137,212.1313,101096.0
2018-04-02 09:30:00,239.19,241.6,238.0,241.39,70987.0,211.3273,213.4566,210.276,213.2711,70987.0
2018-04-02 09:40:00,241.3,241.88,240.85,240.98,39911.0,213.1915,213.704,212.794,212.9088,39911.0
2018-04-02 09:50:00,240.84,240.84,239.74,239.96,28681.0,212.7851,212.7851,211.8133,212.0076,28681.0
2018-04-02 10:00:00,239.83,240.2,239.5,239.84,31203.0,211.8928,212.2197,211.6012,211.9016,31203.0
2018-04-02 10:10:00,239.9,240.23,238.82,239.17,50392.0,211.9546,212.2462,211.0004,211.3097,50392.0
2018-04-02 10:20:00,239.21,239.37,238.98,239.08,53076.0,211.345,211.4864,211.1418,211.2302,53076.0
2018-04-02 10:30:00,239.08,239.14,238.0,238.49,16602.0,211.2302,211.2832,210.276,210.7089,16602.0
2018-04-02 10:40:00,238.62,238.67,238.0,238.29,18690.0,210.8237,210.8679,210.276,210.5322,18690.0
2018-04-02 10:50:00,238.29,238.46,238.0,238.01,46790.0,210.5322,210.6824,210.276,210.2848,46790.0
2018-04-02 11:00:00,238.04,238.2,236.97,237.21,74643.0,210.3113,210.4527,209.3659,209.578,74643.0
2018-04-02 11:10:00,237.08,237.42,237.0,237.36,23804.0,209.4631,209.7635,209.3924,209.7105,23804.0
2018-04-02 11:20:00,237.36,238.08,237.09,238.06,18825.0,209.7105,210.3466,209.472,210.329,18825.0
2018-04-02 11:30:00,238.06,238.38,235.89,235.94,34974.0,210.329,210.6117,208.4117,208.4559,34974.0
2018-04-02 11:40:00,235.83,236.92,235.6,236.67,33124.0,208.3587,209.3218,208.1555,209.1009,33124.0
2018-04-02 11:50:00,236.77,237.39,236.57,236.95,27522.0,209.1892,209.737,209.0125,209.3483,27522.0
2018-04-02 12:00:00,237.07,237.07,236.45,236.59,58213.0,209.4543,209.4543,208.9065,209.0302,58213.0
2018-04-02 12:10:00,236.51,237.19,236.31,237.18,38628.0,208.9595,209.5603,208.7828,209.5515,38628.0
2018-04-02 12:20:00,236.93,237.71,236.93,237.7,22066.0,209.3306,210.0197,209.3306,210.0109,22066.0
2018-04-02 12:30:00,237.41,238.87,237.41,238.2,33983.0,209.7547,211.0446,209.7547,210.4527,33983.0
2018-04-02 12:40:00,238.32,238.94,238.08,238.48,24891.0,210.5587,211.1065,210.3466,210.7,24891.0
2018-04-02 12:50:00,238.59,238.73,238.0,238.28,10586.0,210.7972,210.9209,210.276,210.5233,10586.0
2018-04-02 13:00:00,238.3,238.54,237.99,238.0,34401.0,210.541,210.7531,210.2671,210.276,34401.0
2018-04-02 13:10:00,238.07,238.19,237.17,237.17,14858.0,210.3378,210.4438,209.5426,209.5426,14858.0
2018-04-02 13:20:00,237.03,237.33,235.96,235.97,19293.0,209.419,209.684,208.4736,208.4824,19293.0
2018-04-02 13:30:00,236.21,236.96,236.21,236.84,9289.0,208.6945,209.3571,208.6945,209.2511,9289.0
2018-04-02 13:40:00,236.7,236.88,235.99,235.99,33464.0,209.1274,209.2864,208.5001,208.5001,33464.0
2018-04-02 13:50:00,236.11,236.34,235.84,236.13,13057.0,208.6061,208.8093,208.3676,208.6238,13057.0
2018-04-02 14:00:00,235.98,236.18,235.2,236.13,23763.0,208.4913,208.668,207.8021,208.6238,23763.0
2018-04-02 14:10:00,236.04,236.71,236.0,236.38,24165.0,208.5443,209.1362,208.5089,208.8447,24165.0
2018-04-02 14:20:00,236.54,237.08,236.53,236.93,28885.0,208.986,209.4631,208.9772,209.3306,28885.0
2018-04-02 14:30:00,236.87,237.46,236.69,236.97,39141.0,209.2776,209.7989,209.1186,209.3659,39141.0
2018-04-02 14:40:00,236.95,236.95,236.17,236.8,21291.0,209.3483,209.3483,208.6591,209.2157,21291.0
2018-04-02 14:50:00,236.88,237.25,236.64,236.89,28304.0,209.2864,209.6133,209.0744,209.2953,28304.0
2018-04-02 15:00:00,236.88,237.17,236.6,236.8,28182.0,209.2864,209.5426,209.039,209.2157,28182.0
2018-04-02 15:10:00,236.8,237.73,236.6,237.73,28398.0,209.2157,210.0374,209.039,210.0374,28398.0
2018-04-02 15:20:00,237.78,237.89,236.97,237.15,37447.0,210.0816,210.1788,209.3659,209.525,37447.0
2018-04-02 15:30:00,237.14,237.45,236.6,236.6,32306.0,209.5161,209.79,209.039,209.039,32306.0
2018-04-02 15:40:00,236.55,237.95,236.3,237.48,40373.0,208.9949,210.2318,208.774,209.8165,40373.0
2018-04-02 15:50:00,237.55,238.8,237.54,238.34,157522.0,209.8784,210.9828,209.8695,210.5764,157522.0
2018-04-03 09:30:00,239.22,240.86,238.99,240.86,44794.0,211.3538,212.8028,211.1506,212.8028,44794.0
2018-04-03 09:40:00,240.85,241.29,238.91,238.91,30736.0,212.794,213.1827,211.08,211.08,30736.0
2018-04-03 09:50:00,238.77,239.54,238.02,239.14,58661.0,210.9563,211.6366,210.2936,211.2832,58661.0
2018-04-03 10:00:00,239.31,239.37,238.34,238.85,22468.0,211.4334,211.4864,210.5764,211.0269,22468.0
2018-04-03 10:10:00,238.64,239.31,238.22,238.86,22686.0,210.8414,211.4334,210.4703,211.0358,22686.0
2018-04-03 10:20:00,238.78,239.0,238.33,239.0,21012.0,210.9651,211.1595,210.5675,211.1595,21012.0
2018-04-03 10:30:00,239.0,239.09,238.42,238.54,18916.0,211.1595,211.239,210.647,210.7531,18916.0
2018-04-03 10:40:00,238.63,239.65,238.62,239.11,31801.0,210.8326,211.7338,210.8237,211.2567,31801.0
2018-04-03 10:50:00,239.11,240.07,239.02,239.83,21745.0,211.2567,212.1048,211.1771,211.8928,21745.0
2018-04-03 11:00:00,239.76,240.27,239.37,240.18,28617.0,211.8309,212.2815,211.4864,212.202,28617.0
2018-04-03 11:10:00,240.26,240.26,239.6,239.84,14989.0,212.2727,212.2727,211.6896,211.9016,14989.0
2018-04-03 11:20:00,239.91,240.12,239.63,239.75,12901.0,211.9635,212.149,211.7161,211.8221,12901.0
2018-04-03 11:30:00,239.6,239.7,238.4,238.51,9359.0,211.6896,211.7779,210.6294,210.7266,9359.0
2018-04-03 11:40:00,238.36,239.16,238.35,238.48,15508.0,210.594,211.3008,210.5852,210.7,15508.0
2018-04-03 11:50:00,238.6,238.8,238.15,238.5,16460.0,210.8061,210.9828,210.4085,210.7177,16460.0
2018-04-03 12:00:00,238.44,239.32,238.44,238.9,17952.0,210.6647,211.4422,210.6647,211.0711,17952.0
2018-04-03 12:10:00,238.8,238.96,238.21,238.3,10714.0,210.9828,211.1241,210.4615,210.541,10714.0
2018-04-03 12:20:00,238.3,238.42,237.62,238.1,21468.0,210.541,210.647,209.9402,210.3643,21468.0
2018-04-03 12:30:00,238.09,238.69,238.09,238.64,13906.0,210.3555,210.8856,210.3555,210.8414,13906.0
2018-04-03 12:40:00,238.76,239.1,238.55,238.55,8803.0,210.9474,211.2478,210.7619,210.7619,8803.0
2018-04-03 12:50:00,238.59,238.93,238.43,238.87,7085.0,210.7972,211.0976,210.6559,211.0446,7085.0
2018-04-03 13:00:00,238.92,239.28,238.58,239.18,9490.0,211.0888,211.4069,210.7884,211.3185,9490.0
2018-04-03 13:10:00,239.26,239.54,239.12,239.5,11519.0,211.3892,211.6366,211.2655,211.6012,11519.0
2018-04-03 13:20:00,239.5,240.15,239.33,239.77,24229.0,211.6012,212.1755,211.451,211.8398,24229.0
2018-04-03 13:30:00,239.89,239.97,238.68,238.69,11450.0,211.9458,212.0165,210.8767,210.8856,11450.0
2018-04-03 13:40:00,238.75,239.08,238.55,238.61,9116.0,210.9386,211.2302,210.7619,210.8149,9116.0
2018-04-03 13:50:00,238.6,239.5,238.6,239.4,11670.0,210.8061,211.6012,210.8061,211.5129,11670.0
2018-04-03 14:00:00,239.39,239.5,238.35,238.46,12345.0,211.504,211.6012,210.5852,210.6824,12345.0
2018-04-03 14:10:00,238.39,238.39,237.8,238.05,8075.0,210.6205,210.6205,210.0993,210.3201,8075.0
2018-04-03 14:20:00,238.01,238.37,237.76,237.94,17413.0,210.2848,210.6029,210.0639,210.2229,17413.0
2018-04-03 14:30:00,237.96,237.96,237.08,237.64,17103.0,210.2406,210.2406,209.4631,209.9579,17103.0
2018-04-03 14:40:00,237.7,238.65,237.19,238.56,21500.0,210.0109,210.8502,209.5603,210.7707,21500.0
2018-04-03 14:50:00,238.59,239.16,238.22,239.08,30110.0,210.7972,211.3008,210.4703,211.2302,30110.0
2018-04-03 15:00:00,239.0,240.61,238.95,240.34,32885.0,211.1595,212.5819,211.1153,212.3434,32885.0
2018-04-03 15:10:00,240.35,240.75,239.37,240.09,35232.0,212.3522,212.7056,211.4864,212.1225,35232.0
2018-04-03 15:20:00,240.09,240.89,239.89,240.75,30779.0,212.1225,212.8293,211.9458,212.7056,30779.0
2018-04-03 15:30:00,240.76,240.9,239.26,239.62,40793.0,212.7145,212.8381,211.3892,211.7072,40793.0
2018-04-03 15:40:00,239.67,240.57,239.62,239.86,37059.0,211.7514,212.5466,211.7072,211.9193,37059.0
2018-04-03 15:50:00,239.87,241.23,239.71,241.04,100730.0,211.9281,213.1297,211.7868,212.9618,100730.0
2018-04-04 09:30:00,236.51,236.76,234.73,235.26,99780.0,208.9595,209.1804,207.3869,207.8551,99780.0
2018-04-04 09:40:00,235.17,236.04,234.6,235.26,70857.0,207.7756,208.5443,207.272,207.8551,70857.0
2018-04-04 09:50:00,235.23,235.47,234.58,234.65,56183.0,207.8286,208.0407,207.2543,207.3162,56183.0
2018-04-04 10:00:00,234.64,234.82,233.73,234.44,39551.0,207.3074,207.4664,206.5034,207.1307,39551.0
2018-04-04 10:10:00,234.36,234.68,233.07,233.42,56468.0,207.06,207.3427,205.9202,206.2295,56468.0
2018-04-04 10:20:00,233.33,233.43,232.53,232.9,65940.0,206.15,206.2383,205.4431,205.77,65940.0
2018-04-04 10:30:00,232.89,233.23,232.54,233.08,60740.0,205.7612,206.0616,205.452,205.9291,60740.0
2018-04-04 10:40:00,233.1,234.39,233.01,234.34,74153.0,205.9467,207.0865,205.8672,207.0423,74153.0
2018-04-04 10:50:00,234.38,234.39,233.73,234.22,53130.0,207.0776,207.0865,206.5034,206.9363,53130.0
2018-04-04 11:00:00,234.23,234.27,232.77,232.79,20807.0,206.9451,206.9805,205.6552,205.6729,20807.0
2018-04-04 11:10:00,232.85,234.44,232.74,234.44,38257.0,205.7259,207.1307,205.6287,207.1307,38257.0
2018-04-04 11:20:00,234.47,234.72,233.87,234.11,29474.0,207.1572,207.378,206.6271,206.8391,29474.0
2018-04-04 11:30:00,234.01,235.18,233.93,234.73,40234.0,206.7507,207.7845,206.6801,207.3869,40234.0
2018-04-04 11:40:00,234.71,234.91,234.25,234.62,23374.0,207.3692,207.5459,206.9628,207.2897,23374.0
2018-04-04 11:50:00,234.57,234.57,233.93,233.99,20842.0,207.2455,207.2455,206.6801,206.7331,20842.0
2018-04-04 12:00:00,234.03,234.84,234.03,234.71,20475.0,206.7684,207.4841,206.7684,207.3692,20475.0
2018-04-04 12:10:00,234.82,235.24,234.69,234.8,16845.0,207.4664,207.8375,207.3515,207.4487,16845.0
2018-04-04 12:20:00,234.83,235.19,234.58,235.19,25997.0,207.4752,207.7933,207.2543,207.7933,25997.0
2018-04-04 12:30:00,235.22,235.65,234.96,235.23,24568.0,207.8198,208.1997,207.5901,207.8286,24568.0
2018-04-04 12:40:00,235.23,235.37,234.85,235.23,18599.0,207.8286,207.9523,207.4929,207.8286,18599.0
2018-04-04 12:50:00,235.21,235.69,235.06,235.52,24768.0,207.811,208.235,207.6784,208.0848,24768.0
2018-04-04 13:00:00,235.56,235.72,235.26,235.28,16247.0,208.1202,208.2616,207.8551,207.8728,16247.0
2018-04-04 13:10:00,235.31,235.32,234.74,234.74,24751.0,207.8993,207.9081,207.3957,207.3957,24751.0
2018-04-04 13:20:00,234.69,235.0,234.41,234.95,17890.0,207.3515,207.6254,207.1041,207.5812,17890.0
2018-04-04 13:30:00,234.9,235.44,234.8,235.32,14726.0,207.5371,208.0142,207.4487,207.9081,14726.0
2018-04-04 13:40:00,235.36,235.53,234.61,234.75,11475.0,207.9435,208.0937,207.2809,207.4045,11475.0
2018-04-04 13:50:00,234.74,235.35,234.63,235.35,15495.0,207.3957,207.9347,207.2985,207.9347,15495.0
2018-04-04 14:00:00,235.41,235.7,235.1,235.45,16902.0,207.9877,208.2439,207.7138,208.023,16902.0
2018-04-04 14:10:00,235.57,236.3,235.5,236.06,18483.0,208.129,208.774,208.0672,208.5619,18483.0
2018-04-04 14:20:00,236.06,236.46,236.01,236.37,27726.0,208.5619,208.9153,208.5178,208.8358,27726.0
2018-04-04 14:30:00,236.34,236.44,235.76,235.87,25744.0,208.8093,208.8977,208.2969,208.3941,25744.0
2018-04-04 14:40:00,235.81,237.25,235.8,237.25,39363.0,208.3411,209.6133,208.3322,209.6133,39363.0
2018-04-04 14:50:00,237.25,237.51,236.77,237.05,23731.0,209.6133,209.843,209.1892,209.4366,23731.0
2018-04-04 15:00:00,237.03,237.94,237.03,237.94,20030.0,209.419,210.2229,209.419,210.2229,20030.0
2018-04-04 15:10:00,237.99,238.01,237.37,237.41,22506.0,210.2671,210.2848,209.7193,209.7547,22506.0
2018-04-04 15:20:00,237.44,238.13,237.44,237.9,29949.0,209.7812,210.3908,209.7812,210.1876,29949.0
2018-04-04 15:30:00,237.91,238.07,237.64,238.06,25568.0,210.1964,210.3378,209.9579,210.329,25568.0
2018-04-04 15:40:00,238.06,238.7,237.99,238.67,40739.0,210.329,210.8944,210.2671,210.8679,40739.0
2018-04-04 15:50:00,238.67,239.1,238.62,238.75,85741.0,210.8679,211.2478,210.8237,210.9386,85741.0
2018-04-05 09:30:00,239.31,239.93,238.25,238.44,44752.0,211.4334,211.9811,210.4968,210.6647,44752.0
2018-04-05 09:40:00,238.57,239.27,238.5,238.95,23397.0,210.7796,211.398,210.7177,211.1153,23397.0
2018-04-05 09:50:00,239.12,239.25,238.38,239.25,23333.0,211.2655,211.3803,210.6117,211.3803,23333.0
2018-04-05 10:00:00,239.2,239.43,238.79,239.05,18436.0,211.3362,211.5394,210.9739,211.2036,18436.0
2018-04-05 10:10:00,239.14,239.39,238.5,238.67,20741.0,211.2832,211.504,210.7177,210.8679,20741.0
2018-04-05 10:20:00,238.57,238.57,237.55,238.08,26360.0,210.7796,210.7796,209.8784,210.3466,26360.0
2018-04-05 10:30:00,238.05,238.52,237.74,238.16,27386.0,210.3201,210.7354,210.0462,210.4173,27386.0
2018-04-05 10:40:00,238.24,238.25,237.19,237.53,22653.0,210.488,210.4968,209.5603,209.8607,22653.0
2018-04-05 10:50:00,237.64,238.46,237.57,238.28,25500.0,209.9579,210.6824,209.896,210.5233,25500.0
2018-04-05 11:00:00,238.32,239.91,238.3,239.52,7069.0,210.5587,211.9635,210.541,211.6189,7069.0
2018-04-05 11:10:00,239.69,240.22,239.51,240.05,12599.0,211.7691,212.2374,211.6101,212.0872,12599.0
2018-04-05 11:20:00,240.18,240.49,239.98,240.33,14409.0,212.202,212.4759,212.0253,212.3345,14409.0
2018-04-05 11:30:00,240.34,240.41,240.06,240.37,12165.0,212.3434,212.4052,212.096,212.3699,12165.0
2018-04-05 11:40:00,240.37,240.37,239.51,239.79,11965.0,212.3699,212.3699,211.6101,211.8574,11965.0
2018-04-05 11:50:00,239.7,240.4,239.6,240.37,13773.0,211.7779,212.3964,211.6896,212.3699,13773.0
2018-04-05 12:00:00,240.34,240.94,240.26,240.5,15474.0,212.3434,212.8735,212.2727,212.4847,15474.0
2018-04-05 12:10:00,240.5,240.66,240.09,240.29,27748.0,212.4847,212.6261,212.1225,212.2992,27748.0
2018-04-05 12:20:00,240.33,240.5,240.05,240.21,14026.0,212.3345,212.4847,212.0872,212.2285,14026.0
2018-04-05 12:30:00,240.28,240.32,239.87,240.17,8757.0,212.2904,212.3257,211.9281,212.1932,8757.0
2018-04-05 12:40:00,240.13,240.19,239.75,240.0,3892.0,212.1578,212.2109,211.8221,212.043,3892.0
2018-04-05 12:50:00,239.99,240.17,239.83,240.16,5602.0,212.0341,212.1932,211.8928,212.1843,5602.0
2018-04-05 13:00:00,240.23,240.61,240.23,240.5,7373.0,212.2462,212.5819,212.2462,212.4847,7373.0
2018-04-05 13:10:00,240.44,240.44,239.64,239.76,6780.0,212.4317,212.4317,211.7249,211.8309,6780.0
2018-04-05 13:20:00,239.7,239.77,239.23,239.37,10302.0,211.7779,211.8398,211.3627,211.4864,10302.0
2018-04-05 13:30:00,239.37,240.16,239.35,239.67,9033.0,211.4864,212.1843,211.4687,211.7514,9033.0
2018-04-05 13:40:00,239.56,239.85,239.24,239.78,12048.0,211.6542,211.9105,211.3715,211.8486,12048.0
2018-04-05 13:50:00,239.78,240.33,239.73,240.14,9487.0,211.8486,212.3345,211.8044,212.1667,9487.0
2018-04-05 14:00:00,240.22,240.44,239.45,239.54,12375.0,212.2374,212.4317,211.5571,211.6366,12375.0
2018-04-05 14:10:00,239.53,240.51,239.5,240.49,7048.0,211.6277,212.4936,211.6012,212.4759,7048.0
2018-04-05 14:20:00,240.49,240.54,239.98,239.99,10151.0,212.4759,212.5201,212.0253,212.0341,10151.0
2018-04-05 14:30:00,240.1,240.55,239.99,240.4,10704.0,212.1313,212.5289,212.0341,212.3964,10704.0
2018-04-05 14:40:00,240.46,241.19,240.34,241.05,12070.0,212.4494,213.0944,212.3434,212.9707,12070.0
2018-04-05 14:50:00,241.01,241.5,240.96,241.42,12319.0,212.9353,213.3683,212.8912,213.2976,12319.0
2018-04-05 15:00:00,241.47,241.94,240.82,241.8,24703.0,213.3417,213.757,212.7675,213.6333,24703.0
2018-04-05 15:10:00,241.84,241.91,241.63,241.73,10047.0,213.6686,213.7305,213.4831,213.5715,10047.0
2018-04-05 15:20:00,241.76,241.94,241.46,241.59,18791.0,213.598,213.757,213.3329,213.4478,18791.0
2018-04-05 15:30:00,241.59,241.63,240.61,240.8,16535.0,213.4478,213.4831,212.5819,212.7498,16535.0
2018-04-05 15:40:00,240.78,241.4,240.72,241.21,26199.0,212.7321,213.2799,212.6791,213.112,26199.0
2018-04-05 15:50:00,241.25,241.54,240.94,241.06,71666.0,213.1474,213.4036,212.8735,212.9795,71666.0
2018-04-06 09:30:00,239.28,239.33,237.99,239.33,39678.0,211.4069,211.451,210.2671,211.451,39678.0
2018-04-06 09:40:00,239.24,239.24,237.92,238.44,27666.0,211.3715,211.3715,210.2053,210.6647,27666.0
2018-04-06 09:50:00,238.44,239.27,238.39,238.54,16743.0,210.6647,211.398,210.6205,210.7531,16743.0
2018-04-06 10:00:00,238.58,238.92,238.23,238.7,14424.0,210.7884,211.0888,210.4792,210.8944,14424.0
2018-04-06 10:10:00,238.52,239.24,238.35,239.24,22257.0,210.7354,211.3715,210.5852,211.3715,22257.0
2018-04-06 10:20:00,239.27,239.63,238.69,238.8,21791.0,211.398,211.7161,210.8856,210.9828,21791.0
2018-04-06 10:30:00,238.82,239.15,238.29,238.56,8301.0,211.0004,211.292,210.5322,210.7707,8301.0
2018-04-06 10:40:00,238.43,238.43,237.3,237.68,19081.0,210.6559,210.6559,209.6575,209.9932,19081.0
2018-04-06 10:50:00,237.74,238.06,237.48,237.68,10298.0,210.0462,210.329,209.8165,209.9932,10298.0
2018-04-06 11:00:00,237.67,237.7,237.0,237.33,14896.0,209.9844,210.0109,209.3924,209.684,14896.0
2018-04-06 11:10:00,237.31,237.44,236.61,236.85,15324.0,209.6663,209.7812,209.0479,209.2599,15324.0
2018-04-06 11:20:00,236.84,237.0,236.18,236.72,16840.0,209.2511,209.3924,208.668,209.1451,16840.0
2018-04-06 11:30:00,236.86,237.64,236.78,237.55,14927.0,209.2688,209.9579,209.1981,209.8784,14927.0
2018-04-06 11:40:00,237.47,237.51,235.7,235.8,12655.0,209.8077,209.843,208.2439,208.3322,12655.0
2018-04-06 11:50:00,235.88,237.3,235.87,237.1,18299.0,208.4029,209.6575,208.3941,209.4808,18299.0
2018-04-06 12:00:00,237.04,237.07,236.29,236.52,8872.0,209.4278,209.4543,208.7652,208.9684,8872.0
2018-04-06 12:10:00,236.5,236.56,236.1,236.17,7018.0,208.9507,209.0037,208.5973,208.6591,7018.0
2018-04-06 12:20:00,236.01,236.26,235.76,235.76,13636.0,208.5178,208.7386,208.2969,208.2969,13636.0
2018-04-06 12:30:00,235.71,236.89,235.71,236.61,16969.0,208.2527,209.2953,208.2527,209.0479,16969.0
2018-04-06 12:40:00,236.55,237.05,236.39,236.68,17583.0,208.9949,209.4366,208.8535,209.1097,17583.0
2018-04-06 12:50:00,236.54,237.23,236.39,237.11,30694.0,208.986,209.5957,208.8535,209.4896,30694.0
2018-04-06 13:00:00,236.99,237.04,236.26,236.42,9539.0,209.3836,209.4278,208.7386,208.88,9539.0
2018-04-06 13:10:00,236.32,236.32,235.71,236.02,14400.0,208.7917,208.7917,208.2527,208.5266,14400.0
2018-04-06 13:20:00,235.99,236.21,235.74,235.93,10036.0,208.5001,208.6945,208.2792,208.4471,10036.0
2018-04-06 13:30:00,236.02,236.45,235.35,235.43,20997.0,208.5266,208.9065,207.9347,208.0053,20997.0
2018-04-06 13:40:00,235.31,235.7,234.78,234.95,29547.0,207.8993,208.2439,207.431,207.5812,29547.0
2018-04-06 13:50:00,234.81,234.82,234.14,234.16,20531.0,207.4576,207.4664,206.8656,206.8833,20531.0
2018-04-06 14:00:00,233.93,234.48,233.32,233.33,34230.0,206.6801,207.166,206.1411,206.15,34230.0
2018-04-06 14:10:00,233.45,234.3,233.32,233.5,30058.0,206.256,207.007,206.1411,206.3002,30058.0
2018-04-06 14:20:00,233.5,234.04,233.01,233.51,37995.0,206.3002,206.7772,205.8672,206.309,37995.0
2018-04-06 14:30:00,233.38,233.69,232.34,232.63,29025.0,206.1941,206.468,205.2753,205.5315,29025.0
2018-04-06 14:40:00,232.54,233.75,232.35,232.97,25538.0,205.452,206.521,205.2841,205.8319,25538.0
2018-04-06 14:50:00,232.77,232.97,231.95,232.17,32192.0,205.6552,205.8319,204.9307,205.1251,32192.0
2018-04-06 15:00:00,232.27,232.75,231.71,232.2,24126.0,205.2134,205.6375,204.7187,205.1516,24126.0
2018-04-06 15:10:00,232.19,233.51,232.12,232.78,31704.0,205.1428,206.309,205.0809,205.664,31704.0
2018-04-06 15:20:00,232.85,233.24,232.71,232.81,19634.0,205.7259,206.0704,205.6022,205.6905,19634.0
2018-04-06 15:30:00,232.83,234.3,232.72,234.29,33630.0,205.7082,207.007,205.611,206.9981,33630.0
2018-04-06 15:40:00,234.29,234.78,233.93,234.03,40260.0,206.9981,207.431,206.6801,206.7684,40260.0
2018-04-06 15:50:00,234.03,235.16,234.03,234.17,70904.0,206.7684,207.7668,206.7684,206.8921,70904.0
2018-04-09 09:30:00,235.7,236.2,235.14,235.17,83944.0,208.2439,208.6856,207.7491,207.7756,83944.0
2018-04-09 09:40:00,235.29,235.85,235.12,235.58,23699.0,207.8816,208.3764,207.7314,208.1379,23699.0
2018-04-09 09:50:00,235.7,237.12,235.61,236.81,22136.0,208.2439,209.4985,208.1644,209.2246,22136.0
2018-04-09 10:00:00,236.81,236.97,235.56,235.68,21429.0,209.2246,209.3659,208.1202,208.2262,21429.0
2018-04-09 10:10:00,235.52,235.79,235.18,235.69,18481.0,208.0848,208.3234,207.7845,208.235,18481.0
2018-04-09 10:20:00,235.68,235.83,235.29,235.7,24652.0,208.2262,208.3587,207.8816,208.2439,24652.0
2018-04-09 10:30:00,235.81,236.79,235.71,236.53,26056.0,208.3411,209.2069,208.2527,208.9772,26056.0
2018-04-09 10:40:00,236.62,237.0,236.35,236.46,20280.0,209.0567,209.3924,208.8182,208.9153,20280.0
2018-04-09 10:50:00,236.46,236.6,236.16,236.19,12985.0,208.9153,209.039,208.6503,208.6768,12985.0
2018-04-09 11:00:00,236.23,236.28,235.61,235.93,14862.0,208.7121,208.7563,208.1644,208.4471,14862.0
2018-04-09 11:10:00,236.07,236.71,235.9,236.7,17200.0,208.5708,209.1362,208.4206,209.1274,17200.0
2018-04-09 11:20:00,236.89,237.09,236.61,236.66,13554.0,209.2953,209.472,209.0479,209.0921,13554.0
2018-04-09 11:30:00,236.69,237.3,236.62,236.63,15491.0,209.1186,209.6575,209.0567,209.0655,15491.0
2018-04-09 11:40:00,236.59,237.0,236.59,236.95,15948.0,209.0302,209.3924,209.0302,209.3483,15948.0
2018-04-09 11:50:00,236.82,237.45,236.53,237.45,28720.0,209.2334,209.79,208.9772,209.79,28720.0
2018-04-09 12:00:00,237.42,237.79,237.36,237.57,17477.0,209.7635,210.0904,209.7105,209.896,17477.0
2018-04-09 12:10:00,237.57,237.79,237.35,237.43,10970.0,209.896,210.0904,209.7017,209.7724,10970.0
2018-04-09 12:20:00,237.39,237.67,237.32,237.52,7823.0,209.737,209.9844,209.6752,209.8519,7823.0
2018-04-09 12:30:00,237.42,237.56,237.05,237.05,15149.0,209.7635,209.8872,209.4366,209.4366,15149.0
2018-04-09 12:40:00,237.04,237.48,236.92,237.37,10281.0,209.4278,209.8165,209.3218,209.7193,10281.0
2018-04-09 12:50:00,237.46,237.5,237.29,237.32,9366.0,209.7989,209.8342,209.6487,209.6752,9366.0
2018-04-09 13:00:00,237.39,238.04,237.34,238.03,11671.0,209.737,210.3113,209.6928,210.3025,11671.0
2018-04-09 13:10:00,238.07,238.17,237.95,238.11,6602.0,210.3378,210.4262,210.2318,210.3731,6602.0
2018-04-09 13:20:00,238.05,238.26,237.93,238.26,6099.0,210.3201,210.5057,210.2141,210.5057,6099.0
2018-04-09 13:30:00,238.23,238.38,237.89,238.09,10254.0,210.4792,210.6117,210.1788,210.3555,10254.0
2018-04-09 13:40:00,238.03,238.14,237.87,238.01,11639.0,210.3025,210.3997,210.1611,210.2848,11639.0
2018-04-09 13:50:00,237.91,238.21,237.9,237.9,14282.0,210.1964,210.4615,210.1876,210.1876,14282.0
2018-04-09 14:00:00,237.9,237.9,236.74,236.93,12927.0,210.1876,210.1876,209.1627,209.3306,12927.0
2018-04-09 14:10:00,236.92,237.66,236.71,237.66,9849.0,209.3218,209.9756,209.1362,209.9756,9849.0
2018-04-09 14:20:00,237.61,237.61,236.86,237.0,11400.0,209.9314,209.9314,209.2688,209.3924,11400.0
2018-04-09 14:30:00,236.98,237.31,236.76,236.97,12677.0,209.3748,209.6663,209.1804,209.3659,12677.0
2018-04-09 14:40:00,237.0,237.11,236.57,237.11,16954.0,209.3924,209.4896,209.0125,209.4896,16954.0
2018-04-09 14:50:00,237.02,237.62,237.02,237.43,14184.0,209.4101,209.9402,209.4101,209.7724,14184.0
2018-04-09 15:00:00,237.45,237.76,237.17,237.73,15123.0,209.79,210.0639,209.5426,210.0374,15123.0
2018-04-09 15:10:00,237.86,237.88,236.56,236.63,22690.0,210.1523,210.1699,209.0037,209.0655,22690.0
2018-04-09 15:20:00,236.58,236.63,236.19,236.6,25707.0,209.0214,209.0655,208.6768,209.039,25707.0
2018-04-09 15:30:00,236.48,236.58,235.59,235.93,36683.0,208.933,209.0214,208.1467,208.4471,36683.0
2018-04-09 15:40:00,235.88,236.0,235.11,235.13,47902.0,208.4029,208.5089,207.7226,207.7403,47902.0
2018-04-09 15:50:00,235.07,235.35,234.06,234.32,97210.0,207.6873,207.9347,206.7949,207.0246,97210.0
2018-04-10 09:30:00,238.0,238.64,237.49,238.25,59083.0,210.276,210.8414,209.8254,210.4968,59083.0
2018-04-10 09:40:00,238.3,240.29,238.15,240.22,70198.0,210.541,212.2992,210.4085,212.2374,70198.0
2018-04-10 09:50:00,240.32,240.4,238.73,238.92,34718.0,212.3257,212.3964,210.9209,211.0888,34718.0
2018-04-10 10:00:00,238.99,239.0,237.82,238.42,27540.0,211.1506,211.1595,210.1169,210.647,27540.0
2018-04-10 10:10:00,238.59,239.08,238.43,239.08,29317.0,210.7972,211.2302,210.6559,211.2302,29317.0
2018-04-10 10:20:00,239.18,239.68,238.52,239.23,44786.0,211.3185,211.7603,210.7354,211.3627,44786.0
2018-04-10 10:30:00,239.29,240.0,239.22,239.72,29446.0,211.4157,212.043,211.3538,211.7956,29446.0
2018-04-10 10:40:00,239.76,240.19,239.73,239.96,38207.0,211.8309,212.2109,211.8044,212.0076,38207.0
2018-04-10 10:50:00,240.0,240.2,239.8,239.82,37880.0,212.043,212.2197,211.8663,211.884,37880.0
2018-04-10 11:00:00,239.89,240.76,239.89,240.16,36636.0,211.9458,212.7145,211.9458,212.1843,36636.0
2018-04-10 11:10:00,240.1,240.27,239.75,240.03,19945.0,212.1313,212.2815,211.8221,212.0695,19945.0
2018-04-10 11:20:00,240.03,240.21,239.55,239.99,20591.0,212.0695,212.2285,211.6454,212.0341,20591.0
2018-04-10 11:30:00,239.81,240.0,239.74,240.0,17806.0,211.8751,212.043,211.8133,212.043,17806.0
2018-04-10 11:40:00,240.07,240.22,238.49,239.43,20805.0,212.1048,212.2374,210.7089,211.5394,20805.0
2018-04-10 11:50:00,239.32,240.25,239.21,239.96,19939.0,211.4422,212.2639,211.345,212.0076,19939.0
2018-04-10 12:00:00,239.92,239.95,238.85,238.85,35322.0,211.9723,211.9988,211.0269,211.0269,35322.0
2018-04-10 12:10:00,238.8,239.26,238.6,239.02,13111.0,210.9828,211.3892,210.8061,211.1771,13111.0
2018-04-10 12:20:00,238.94,238.99,236.95,237.78,19660.0,211.1065,211.1506,209.3483,210.0816,19660.0
2018-04-10 12:30:00,237.69,238.5,237.17,238.5,26250.0,210.0021,210.7177,209.5426,210.7177,26250.0
2018-04-10 12:40:00,238.39,238.74,238.16,238.65,18131.0,210.6205,210.9298,210.4173,210.8502,18131.0
2018-04-10 12:50:00,238.69,238.74,238.16,238.43,24365.0,210.8856,210.9298,210.4173,210.6559,24365.0
2018-04-10 13:00:00,238.43,238.85,238.2,238.67,22115.0,210.6559,211.0269,210.4527,210.8679,22115.0
2018-04-10 13:10:00,238.63,239.11,238.52,238.96,19182.0,210.8326,211.2567,210.7354,211.1241,19182.0
2018-04-10 13:20:00,238.99,239.12,238.68,238.91,28266.0,211.1506,211.2655,210.8767,211.08,28266.0
2018-04-10 13:30:00,238.74,239.05,238.43,238.87,13525.0,210.9298,211.2036,210.6559,211.0446,13525.0
2018-04-10 13:40:00,238.82,238.82,237.41,237.96,13370.0,211.0004,211.0004,209.7547,210.2406,13370.0
2018-04-10 13:50:00,237.96,238.77,237.79,238.62,24374.0,210.2406,210.9563,210.0904,210.8237,24374.0
2018-04-10 14:00:00,238.78,239.48,238.44,239.32,14361.0,210.9651,211.5836,210.6647,211.4422,14361.0
2018-04-10 14:10:00,239.49,239.84,238.91,239.3,22262.0,211.5924,211.9016,211.08,211.4245,22262.0
2018-04-10 14:20:00,239.35,239.5,239.15,239.2,16518.0,211.4687,211.6012,211.292,211.3362,16518.0
2018-04-10 14:30:00,239.33,239.5,238.47,238.87,22468.0,211.451,211.6012,210.6912,211.0446,22468.0
2018-04-10 14:40:00,238.92,239.13,238.05,238.74,28514.0,211.0888,211.2743,210.3201,210.9298,28514.0
2018-04-10 14:50:00,238.8,239.3,238.73,239.26,14378.0,210.9828,211.4245,210.9209,211.3892,14378.0
2018-04-10 15:00:00,239.33,239.4,238.64,239.08,24010.0,211.451,211.5129,210.8414,211.2302,24010.0
2018-04-10 15:10:00,239.22,239.23,238.46,238.75,28256.0,211.3538,211.3627,210.6824,210.9386,28256.0
2018-04-10 15:20:00,238.86,238.88,237.79,238.5,30822.0,211.0358,211.0534,210.0904,210.7177,30822.0
2018-04-10 15:30:00,238.49,238.55,238.04,238.55,30231.0,210.7089,210.7619,210.3113,210.7619,30231.0
2018-04-10 15:40:00,238.68,238.98,238.55,238.58,36695.0,210.8767,211.1418,210.7619,210.7884,36695.0
2018-04-10 15:50:00,238.66,238.8,237.67,238.0,100833.0,210.8591,210.9828,209.9844,210.276,100833.0
2018-04-11 09:30:00,236.12,237.35,235.78,237.26,40426.0,208.615,209.7017,208.3146,209.6222,40426.0
2018-04-11 09:40:00,237.39,238.54,237.34,237.97,24111.0,209.737,210.7531,209.6928,210.2495,24111.0
2018-04-11 09:50:00,237.87,238.45,237.27,238.31,37648.0,210.1611,210.6735,209.631,210.5498,37648.0
2018-04-11 10:00:00,238.31,238.46,237.67,237.67,32776.0,210.5498,210.6824,209.9844,209.9844,32776.0
2018-04-11 10:10:00,237.64,238.34,237.45,238.29,12920.0,209.9579,210.5764,209.79,210.5322,12920.0
2018-04-11 10:20:00,238.46,238.5,238.0,238.39,20453.0,210.6824,210.7177,210.276,210.6205,20453.0
2018-04-11 10:30:00,238.33,238.75,238.1,238.1,29048.0,210.5675,210.9386,210.3643,210.3643,29048.0
2018-04-11 10:40:00,238.17,238.26,237.43,237.68,11393.0,210.4262,210.5057,209.7724,209.9932,11393.0
2018-04-11 10:50:00,237.6,237.69,237.33,237.38,10171.0,209.9226,210.0021,209.684,209.7282,10171.0
2018-04-11 11:00:00,237.27,237.87,237.06,237.73,6745.0,209.631,210.1611,209.4455,210.0374,6745.0
2018-04-11 11:10:00,237.78,237.94,237.35,237.48,6350.0,210.0816,210.2229,209.7017,209.8165,6350.0
2018-04-11 11:20:00,237.56,238.0,237.37,237.87,9306.0,209.8872,210.276,209.7193,210.1611,9306.0
2018-04-11 11:30:00,238.01,238.14,237.69,237.95,8230.0,210.2848,210.3997,210.0021,210.2318,8230.0
2018-04-11 11:40:00,238.07,238.36,237.99,238.15,14785.0,210.3378,210.594,210.2671,210.4085,14785.0
2018-04-11 11:50:00,238.17,238.91,238.13,238.55,13641.0,210.4262,211.08,210.3908,210.7619,13641.0
2018-04-11 12:00:00,238.57,238.69,238.44,238.61,26876.0,210.7796,210.8856,210.6647,210.8149,26876.0
2018-04-11 12:10:00,238.59,238.82,238.3,238.52,29946.0,210.7972,211.0004,210.541,210.7354,29946.0
2018-04-11 12:20:00,238.46,238.67,238.27,238.4,12853.0,210.6824,210.8679,210.5145,210.6294,12853.0
2018-04-11 12:30:00,238.37,238.49,238.04,238.16,4884.0,210.6029,210.7089,210.3113,210.4173,4884.0
2018-04-11 12:40:00,238.15,238.5,238.11,238.3,9492.0,210.4085,210.7177,210.3731,210.541,9492.0
2018-04-11 12:50:00,238.23,238.46,237.97,238.46,8750.0,210.4792,210.6824,210.2495,210.6824,8750.0
2018-04-11 13:00:00,238.5,238.72,238.12,238.28,9221.0,210.7177,210.9121,210.382,210.5233,9221.0
2018-04-11 13:10:00,238.45,238.9,238.2,238.72,13779.0,210.6735,211.0711,210.4527,210.9121,13779.0
2018-04-11 13:20:00,238.77,238.86,238.42,238.46,7485.0,210.9563,211.0358,210.647,210.6824,7485.0
2018-04-11 13:30:00,238.53,238.62,238.19,238.49,4103.0,210.7442,210.8237,210.4438,210.7089,4103.0
2018-04-11 13:40:00,238.48,238.63,238.21,238.63,5175.0,210.7,210.8326,210.4615,210.8326,5175.0
2018-04-11 13:50:00,238.58,238.58,238.41,238.49,5120.0,210.7884,210.7884,210.6382,210.7089,5120.0
2018-04-11 14:00:00,238.49,238.78,237.89,237.89,16341.0,210.7089,210.9651,210.1788,210.1788,16341.0
2018-04-11 14:10:00,237.91,238.61,237.88,238.52,9334.0,210.1964,210.8149,210.1699,210.7354,9334.0
2018-04-11 14:20:00,238.5,238.58,238.25,238.25,6600.0,210.7177,210.7884,210.4968,210.4968,6600.0
2018-04-11 14:30:00,238.22,238.62,238.22,238.37,16032.0,210.4703,210.8237,210.4703,210.6029,16032.0
2018-04-11 14:40:00,238.45,238.65,238.17,238.34,7225.0,210.6735,210.8502,210.4262,210.5764,7225.0
2018-04-11 14:50:00,238.25,238.51,237.85,238.51,8269.0,210.4968,210.7266,210.1434,210.7266,8269.0
2018-04-11 15:00:00,238.55,238.81,237.69,237.77,10666.0,210.7619,210.9916,210.0021,210.0728,10666.0
2018-04-11 15:10:00,237.87,238.13,237.46,238.13,10624.0,210.1611,210.3908,209.7989,210.3908,10624.0
2018-04-11 15:20:00,237.98,238.2,237.64,237.99,12827.0,210.2583,210.4527,209.9579,210.2671,12827.0
2018-04-11 15:30:00,238.2,238.7,238.13,238.57,17766.0,210.4527,210.8944,210.3908,210.7796,17766.0
2018-04-11 15:40:00,238.59,238.74,238.2,238.2,17549.0,210.7972,210.9298,210.4527,210.4527,17549.0
2018-04-11 15:50:00,238.2,238.2,237.87,238.03,44111.0,210.4527,210.4527,210.1611,210.3025,44111.0
2018-04-12 09:30:00,239.54,240.48,239.43,240.14,28189.0,211.6366,212.4671,211.5394,212.1667,28189.0
2018-04-12 09:40:00,240.12,241.13,239.79,241.0,32653.0,212.149,213.0414,211.8574,212.9265,32653.0
2018-04-12 09:50:00,240.87,241.02,240.38,240.82,49087.0,212.8116,212.9442,212.3787,212.7675,49087.0
2018-04-12 10:00:00,241.16,241.29,240.93,241.28,7556.0,213.0679,213.1827,212.8647,213.1739,7556.0
2018-04-12 10:10:00,241.27,241.77,241.05,241.62,30480.0,213.165,213.6068,212.9707,213.4743,30480.0
2018-04-12 10:20:00,241.78,241.95,241.62,241.95,19078.0,213.6156,213.7658,213.4743,213.7658,19078.0
2018-04-12 10:30:00,241.95,242.2,241.37,242.05,15987.0,213.7658,213.9867,213.2534,213.8542,15987.0
2018-04-12 10:40:00,242.15,242.31,241.82,242.18,13597.0,213.9425,214.0839,213.651,213.969,13597.0
2018-04-12 10:50:00,242.21,242.42,242.02,242.26,16668.0,213.9955,214.1811,213.8277,214.0397,16668.0
2018-04-12 11:00:00,242.24,242.5,242.02,242.08,26654.0,214.0221,214.2518,213.8277,213.8807,26654.0
2018-04-12 11:10:00,242.05,242.97,242.01,242.88,17577.0,213.8542,214.667,213.8188,214.5875,17577.0
2018-04-12 11:20:00,242.95,242.99,242.6,242.75,26468.0,214.6493,214.6847,214.3401,214.4726,26468.0
2018-04-12 11:30:00,242.74,243.31,242.61,243.3,51282.0,214.4638,214.9674,214.349,214.9586,51282.0
2018-04-12 11:40:00,243.34,243.58,242.77,243.13,12960.0,214.9939,215.206,214.4903,214.8084,12960.0
2018-04-12 11:50:00,243.13,243.52,243.0,243.52,10691.0,214.8084,215.1529,214.6935,215.1529,10691.0
2018-04-12 12:00:00,243.5,243.5,242.97,243.12,10767.0,215.1353,215.1353,214.667,214.7995,10767.0
2018-04-12 12:10:00,243.15,243.26,242.9,243.13,43150.0,214.826,214.9232,214.6052,214.8084,43150.0
2018-04-12 12:20:00,243.12,243.18,242.91,243.01,9900.0,214.7995,214.8526,214.614,214.7024,9900.0
2018-04-12 12:30:00,243.06,243.07,242.52,242.66,22016.0,214.7465,214.7554,214.2694,214.3931,22016.0
2018-04-12 12:40:00,242.68,242.91,242.68,242.79,19181.0,214.4108,214.614,214.4108,214.508,19181.0
2018-04-12 12:50:00,242.82,242.95,242.56,242.81,22372.0,214.5345,214.6493,214.3048,214.5257,22372.0
2018-04-12 13:00:00,242.84,242.9,242.3,242.42,18748.0,214.5522,214.6052,214.0751,214.1811,18748.0
2018-04-12 13:10:00,242.52,242.68,242.07,242.13,17616.0,214.2694,214.4108,213.8719,213.9249,17616.0
2018-04-12 13:20:00,242.22,242.22,241.54,241.69,32544.0,214.0044,214.0044,213.4036,213.5361,32544.0
2018-04-12 13:30:00,241.77,245.65,241.63,242.63,21728.0,213.6068,217.0348,213.4831,214.3666,21728.0
2018-04-12 13:40:00,242.69,242.81,242.11,242.43,7394.0,214.4196,214.5257,213.9072,214.1899,7394.0
2018-04-12 13:50:00,242.54,242.77,241.84,242.08,7996.0,214.2871,214.4903,213.6686,213.8807,7996.0
2018-04-12 14:00:00,242.11,242.65,241.99,242.49,12632.0,213.9072,214.3843,213.8012,214.2429,12632.0
2018-04-12 14:10:00,242.58,242.81,242.49,242.81,5104.0,214.3224,214.5257,214.2429,214.5257,5104.0
2018-04-12 14:20:00,242.9,243.25,242.83,243.09,10875.0,214.6052,214.9144,214.5433,214.773,10875.0
2018-04-12 14:30:00,242.98,243.05,242.37,242.43,8134.0,214.6759,214.7377,214.1369,214.1899,8134.0
2018-04-12 14:40:00,242.37,242.55,242.15,242.29,11880.0,214.1369,214.2959,213.9425,214.0662,11880.0
2018-04-12 14:50:00,242.31,242.75,242.16,242.75,11057.0,214.0839,214.4726,213.9514,214.4726,11057.0
2018-04-12 15:00:00,242.77,243.14,242.63,242.63,11083.0,214.4903,214.8172,214.3666,214.3666,11083.0
2018-04-12 15:10:00,242.69,243.17,242.65,242.95,23215.0,214.4196,214.8437,214.3843,214.6493,23215.0
2018-04-12 15:20:00,242.91,243.25,242.89,243.12,16614.0,214.614,214.9144,214.5963,214.7995,16614.0
2018-04-12 15:30:00,243.14,243.19,242.6,242.75,15583.0,214.8172,214.8614,214.3401,214.4726,15583.0
2018-04-12 15:40:00,242.73,242.73,241.46,241.99,33975.0,214.455,214.455,213.3329,213.8012,33975.0
2018-04-12 15:50:00,242.01,242.14,241.56,241.92,76818.0,213.8188,213.9337,213.4213,213.7393,76818.0
2018-04-13 09:30:00,243.62,246.95,243.48,246.83,124177.0,215.2413,218.1834,215.1176,218.0774,124177.0
2018-04-13 09:40:00,246.83,246.95,245.51,245.92,31428.0,218.0774,218.1834,216.9111,217.2734,31428.0
2018-04-13 09:50:00,246.26,246.28,245.58,245.67,21386.0,217.5738,217.5914,216.973,217.0525,21386.0
2018-04-13 10:00:00,245.68,246.24,244.82,244.88,32494.0,217.0613,217.5561,216.3015,216.3545,32494.0
2018-04-13 10:10:00,244.86,245.21,244.55,245.05,32250.0,216.3369,216.6461,216.063,216.5047,32250.0
2018-04-13 10:20:00,244.99,245.07,243.74,244.0,21109.0,216.4517,216.5224,215.3473,215.577,21109.0
2018-04-13 10:30:00,243.99,244.16,243.45,243.74,11645.0,215.5682,215.7184,215.0911,215.3473,11645.0
2018-04-13 10:40:00,243.86,244.36,243.6,244.12,16161.0,215.4533,215.8951,215.2236,215.6831,16161.0
2018-04-13 10:50:00,244.12,244.44,243.78,243.78,14113.0,215.6831,215.9658,215.3827,215.3827,14113.0
2018-04-13 11:00:00,243.63,244.0,243.1,243.83,24498.0,215.2501,215.577,214.7819,215.4268,24498.0
2018-04-13 11:10:00,243.97,244.28,243.76,243.76,17403.0,215.5505,215.8244,215.365,215.365,17403.0
2018-04-13 11:20:00,243.96,245.11,243.88,245.0,18857.0,215.5417,216.5577,215.471,216.4605,18857.0
2018-04-13 11:30:00,244.93,245.4,244.85,245.02,15023.0,216.3987,216.814,216.328,216.4782,15023.0
2018-04-13 11:40:00,245.06,245.5,244.95,245.24,26069.0,216.5136,216.9023,216.4164,216.6726,26069.0
2018-04-13 11:50:00,245.19,245.7,244.92,245.54,13945.0,216.6284,217.079,216.3899,216.9376,13945.0
2018-04-13 12:00:00,245.46,245.76,245.13,245.4,22656.0,216.867,217.132,216.5754,216.814,22656.0
2018-04-13 12:10:00,245.35,245.56,245.09,245.53,10620.0,216.7698,216.9553,216.5401,216.9288,10620.0
2018-04-13 12:20:00,245.57,245.8,245.31,245.79,20507.0,216.9641,217.1674,216.7344,217.1585,20507.0
2018-04-13 12:30:00,245.73,245.73,245.11,245.23,15345.0,217.1055,217.1055,216.5577,216.6638,15345.0
2018-04-13 12:40:00,245.19,245.24,244.82,244.9,10122.0,216.6284,216.6726,216.3015,216.3722,10122.0
2018-04-13 12:50:00,244.99,245.21,244.93,245.13,9738.0,216.4517,216.6461,216.3987,216.5754,9738.0
2018-04-13 13:00:00,245.18,245.48,245.12,245.36,12155.0,216.6196,216.8846,216.5666,216.7786,12155.0
2018-04-13 13:10:00,245.38,245.6,245.21,245.5,10800.0,216.7963,216.9907,216.6461,216.9023,10800.0
2018-04-13 13:20:00,245.52,245.99,245.5,245.83,74013.0,216.92,217.3352,216.9023,217.1939,74013.0
2018-04-13 13:30:00,245.85,245.99,245.06,245.15,97286.0,217.2115,217.3352,216.5136,216.5931,97286.0
2018-04-13 13:40:00,245.06,245.62,245.06,245.57,7979.0,216.5136,217.0083,216.5136,216.9641,7979.0
2018-04-13 13:50:00,245.52,245.61,245.18,245.27,10007.0,216.92,216.9995,216.6196,216.6991,10007.0
2018-04-13 14:00:00,245.23,245.37,244.96,245.27,7334.0,216.6638,216.7874,216.4252,216.6991,7334.0
2018-04-13 14:10:00,245.3,245.38,244.54,244.7,15128.0,216.7256,216.7963,216.0541,216.1955,15128.0
2018-04-13 14:20:00,244.64,244.83,244.54,244.82,7480.0,216.1425,216.3103,216.0541,216.3015,7480.0
2018-04-13 14:30:00,244.7,245.05,244.46,244.54,11430.0,216.1955,216.5047,215.9834,216.0541,11430.0
2018-04-13 14:40:00,244.45,244.5,244.06,244.14,10641.0,215.9746,216.0188,215.63,215.7007,10641.0
2018-04-13 14:50:00,244.15,244.24,243.92,243.99,12936.0,215.7096,215.7891,215.5064,215.5682,12936.0
2018-04-13 15:00:00,244.01,244.01,243.4,243.64,18972.0,215.5859,215.5859,215.0469,215.259,18972.0
2018-04-13 15:10:00,243.6,244.28,243.37,243.37,21356.0,215.2236,215.8244,215.0204,215.0204,21356.0
2018-04-13 15:20:00,243.38,244.01,243.34,244.01,32733.0,215.0293,215.5859,214.9939,215.5859,32733.0
2018-04-13 15:30:00,243.91,244.19,243.74,244.14,26913.0,215.4975,215.7449,215.3473,215.7007,26913.0
2018-04-13 15:40:00,244.14,245.26,244.13,244.75,65997.0,215.7007,216.6903,215.6919,216.2397,65997.0
2018-04-13 15:50:00,244.79,245.05,244.04,244.51,126466.0,216.275,216.5047,215.6124,216.0276,126466.0
2018-04-16 09:30:00,245.62,247.71,245.62,246.8,54401.0,217.0083,218.8549,217.0083,218.0509,54401.0
2018-04-16 09:40:00,246.63,249.57,246.63,249.26,82346.0,217.9007,220.4982,217.9007,220.2243,82346.0
2018-04-16 09:50:00,249.23,249.28,248.15,248.58,34597.0,220.1978,220.242,219.2436,219.6235,34597.0
2018-04-16 10:00:00,248.68,249.3,248.56,249.13,21893.0,219.7119,220.2596,219.6059,220.1095,21893.0
2018-04-16 10:10:00,249.03,249.88,248.99,249.8,31448.0,220.0211,220.7721,219.9858,220.7014,31448.0
2018-04-16 10:20:00,249.74,250.79,249.68,250.78,41149.0,220.6484,221.5761,220.5954,221.5672,41149.0
2018-04-16 10:30:00,250.8,251.08,250.22,250.34,95168.0,221.5849,221.8323,221.0725,221.1785,95168.0
2018-04-16 10:40:00,250.25,250.46,249.5,249.54,29991.0,221.099,221.2845,220.4364,220.4717,29991.0
2018-04-16 10:50:00,249.48,250.35,249.44,249.74,25529.0,220.4187,221.1873,220.3833,220.6484,25529.0
2018-04-16 11:00:00,249.76,250.54,249.68,250.27,20629.0,220.6661,221.3552,220.5954,221.1167,20629.0
2018-04-16 11:10:00,250.18,250.29,249.69,250.03,13950.0,221.0371,221.1343,220.6042,220.9046,13950.0
2018-04-16 11:20:00,250.0,250.16,249.69,249.81,13307.0,220.8781,221.0195,220.6042,220.7102,13307.0
2018-04-16 11:30:00,249.72,250.22,249.38,250.0,15086.0,220.6307,221.0725,220.3303,220.8781,15086.0
2018-04-16 11:40:00,249.95,249.95,249.47,249.87,13896.0,220.8339,220.8339,220.4098,220.7633,13896.0
2018-04-16 11:50:00,249.85,250.08,249.51,249.99,11961.0,220.7456,220.9488,220.4452,220.8693,11961.0
2018-04-16 12:00:00,250.02,250.04,249.66,249.66,13897.0,220.8958,220.9134,220.5777,220.5777,13897.0
2018-04-16 12:10:00,249.76,249.83,249.43,249.53,10257.0,220.6661,220.7279,220.3745,220.4629,10257.0
2018-04-16 12:20:00,249.5,249.7,249.38,249.46,8436.0,220.4364,220.6131,220.3303,220.401,8436.0
2018-04-16 12:30:00,249.56,249.79,249.19,249.58,18082.0,220.4894,220.6926,220.1625,220.507,18082.0
2018-04-16 12:40:00,249.64,249.82,249.51,249.66,12418.0,220.56,220.7191,220.4452,220.5777,12418.0
2018-04-16 12:50:00,249.68,250.2,249.68,249.73,16543.0,220.5954,221.0548,220.5954,220.6396,16543.0
2018-04-16 13:00:00,249.87,250.17,249.85,250.09,14015.0,220.7633,221.0283,220.7456,220.9576,14015.0
2018-04-16 13:10:00,250.0,250.08,249.78,250.0,19667.0,220.8781,220.9488,220.6837,220.8781,19667.0
2018-04-16 13:20:00,249.95,250.11,249.61,249.67,32201.0,220.8339,220.9753,220.5335,220.5865,32201.0
2018-04-16 13:30:00,249.68,250.05,249.6,249.89,8410.0,220.5954,220.9223,220.5247,220.7809,8410.0
2018-04-16 13:40:00,249.96,250.25,249.84,250.0,15352.0,220.8428,221.099,220.7367,220.8781,15352.0
2018-04-16 13:50:00,250.09,250.1,249.9,250.04,6000.0,220.9576,220.9665,220.7898,220.9134,6000.0
2018-04-16 14:00:00,249.99,250.05,249.63,249.74,11371.0,220.8693,220.9223,220.5512,220.6484,11371.0
2018-04-16 14:10:00,249.72,250.06,249.72,249.93,8548.0,220.6307,220.9311,220.6307,220.8163,8548.0
2018-04-16 14:20:00,249.76,250.0,249.65,249.99,10365.0,220.6661,220.8781,220.5689,220.8693,10365.0
2018-04-16 14:30:00,249.93,250.08,249.73,249.89,10026.0,220.8163,220.9488,220.6396,220.7809,10026.0
2018-04-16 14:40:00,249.89,249.98,249.64,249.92,10912.0,220.7809,220.8604,220.56,220.8074,10912.0
2018-04-16 14:50:00,249.92,249.97,249.62,249.77,11706.0,220.8074,220.8516,220.5424,220.6749,11706.0
2018-04-16 15:00:00,249.91,249.93,249.66,249.66,9015.0,220.7986,220.8163,220.5777,220.5777,9015.0
2018-04-16 15:10:00,249.69,249.84,249.42,249.5,13583.0,220.6042,220.7367,220.3657,220.4364,13583.0
2018-04-16 15:20:00,249.5,249.82,249.36,249.76,18964.0,220.4364,220.7191,220.3127,220.6661,18964.0
2018-04-16 15:30:00,249.75,250.18,249.73,250.18,28071.0,220.6572,221.0371,220.6396,221.0371,28071.0
2018-04-16 15:40:00,250.18,250.46,250.02,250.12,70675.0,221.0371,221.2845,220.8958,220.9841,70675.0
2018-04-16 15:50:00,250.14,250.48,250.05,250.07,105221.0,221.0018,221.3022,220.9223,220.94,105221.0
2018-04-17 09:30:00,251.72,252.33,250.56,251.75,47530.0,222.3977,222.9367,221.3729,222.4243,47530.0
2018-04-17 09:40:00,251.66,251.87,250.65,251.02,18872.0,222.3447,222.5303,221.4524,221.7793,18872.0
2018-04-17 09:50:00,251.07,251.9,251.05,251.73,23106.0,221.8235,222.5568,221.8058,222.4066,23106.0
2018-04-17 10:00:00,251.6,252.22,251.57,251.86,26933.0,222.2917,222.8395,222.2652,222.5214,26933.0
2018-04-17 10:10:00,251.77,252.15,250.8,251.01,18724.0,222.4419,222.7777,221.5849,221.7705,18724.0
2018-04-17 10:20:00,250.92,251.16,250.68,250.99,23274.0,221.6909,221.903,221.4789,221.7528,23274.0
2018-04-17 10:30:00,251.07,251.39,250.87,251.32,21426.0,221.8235,222.1062,221.6468,222.0443,21426.0
2018-04-17 10:40:00,251.28,252.1,251.13,252.1,21251.0,222.009,222.7335,221.8765,222.7335,21251.0
2018-04-17 10:50:00,252.18,253.15,252.03,252.44,62560.0,222.8042,223.6612,222.6716,223.0339,62560.0
2018-04-17 11:00:00,252.4,252.58,251.75,251.75,14200.0,222.9985,223.1576,222.4243,222.4243,14200.0
2018-04-17 11:10:00,251.75,252.53,251.73,252.36,10933.0,222.4243,223.1134,222.4066,222.9632,10933.0
2018-04-17 11:20:00,252.37,252.57,252.25,252.41,15117.0,222.972,223.1487,222.866,223.0074,15117.0
2018-04-17 11:30:00,252.29,252.29,251.89,251.91,23091.0,222.9014,222.9014,222.5479,222.5656,23091.0
2018-04-17 11:40:00,251.89,252.08,251.6,252.01,14477.0,222.5479,222.7158,222.2917,222.654,14477.0
2018-04-17 11:50:00,252.02,252.02,251.6,251.83,17286.0,222.6628,222.6628,222.2917,222.4949,17286.0
2018-04-17 12:00:00,251.82,251.97,251.75,251.87,12638.0,222.4861,222.6186,222.4243,222.5303,12638.0
2018-04-17 12:10:00,251.88,252.04,251.48,251.49,21069.0,222.5391,222.6805,222.1857,222.1945,21069.0
2018-04-17 12:20:00,251.48,251.5,251.11,251.11,11075.0,222.1857,222.2034,221.8588,221.8588,11075.0
2018-04-17 12:30:00,251.14,251.44,250.85,251.02,13844.0,221.8853,222.1504,221.6291,221.7793,13844.0
2018-04-17 12:40:00,250.93,251.3,250.93,251.1,4796.0,221.6998,222.0267,221.6998,221.85,4796.0
2018-04-17 12:50:00,251.13,251.24,251.04,251.11,4120.0,221.8765,221.9737,221.797,221.8588,4120.0
2018-04-17 13:00:00,250.94,251.33,250.84,250.84,9688.0,221.7086,222.0532,221.6203,221.6203,9688.0
2018-04-17 13:10:00,250.81,251.01,250.37,250.93,11414.0,221.5938,221.7705,221.205,221.6998,11414.0
2018-04-17 13:20:00,250.84,251.06,250.74,251.03,13144.0,221.6203,221.8146,221.5319,221.7881,13144.0
2018-04-17 13:30:00,251.03,251.27,250.9,251.19,5526.0,221.7881,222.0002,221.6733,221.9295,5526.0
2018-04-17 13:40:00,251.14,251.26,251.04,251.12,6029.0,221.8853,221.9913,221.797,221.8676,6029.0
2018-04-17 13:50:00,251.06,251.49,250.9,251.49,6208.0,221.8146,222.1945,221.6733,222.1945,6208.0
2018-04-17 14:00:00,251.39,251.54,251.15,251.22,7971.0,222.1062,222.2387,221.8941,221.956,7971.0
2018-04-17 14:10:00,251.21,251.33,251.05,251.12,5275.0,221.9472,222.0532,221.8058,221.8676,5275.0
2018-04-17 14:20:00,251.0,251.2,250.96,251.07,7158.0,221.7616,221.9383,221.7263,221.8235,7158.0
2018-04-17 14:30:00,251.13,251.58,251.03,251.58,7214.0,221.8765,222.2741,221.7881,222.2741,7214.0
2018-04-17 14:40:00,251.68,252.0,251.68,251.76,8113.0,222.3624,222.6451,222.3624,222.4331,8113.0
2018-04-17 14:50:00,251.83,252.02,251.39,252.02,8479.0,222.4949,222.6628,222.1062,222.6628,8479.0
2018-04-17 15:00:00,251.99,252.64,251.95,252.54,28351.0,222.6363,223.2106,222.601,223.1222,28351.0
2018-04-17 15:10:00,252.56,253.0,252.53,252.76,27175.0,223.1399,223.5286,223.1134,223.3166,27175.0
2018-04-17 15:20:00,252.74,253.0,252.66,252.68,33637.0,223.2989,223.5286,223.2283,223.2459,33637.0
2018-04-17 15:30:00,252.66,253.15,252.62,252.71,34734.0,223.2283,223.6612,223.1929,223.2724,34734.0
2018-04-17 15:40:00,252.73,252.74,252.17,252.21,26566.0,223.2901,223.2989,222.7953,222.8307,26566.0
2018-04-17 15:50:00,252.24,252.27,252.0,252.06,99444.0,222.8572,222.8837,222.6451,222.6981,99444.0
2018-04-18 09:30:00,252.23,252.76,250.85,250.98,68832.0,222.8483,223.3166,221.6291,221.744,68832.0
2018-04-18 09:40:00,251.06,251.45,250.03,250.87,42975.0,221.8146,222.1592,220.9046,221.6468,42975.0
2018-04-18 09:50:00,250.76,252.25,250.75,252.11,31865.0,221.5496,222.866,221.5407,222.7423,31865.0
2018-04-18 10:00:00,252.09,252.62,251.97,252.06,33056.0,222.7246,223.1929,222.6186,222.6981,33056.0
2018-04-18 10:10:00,252.0,252.79,251.7,252.4,19971.0,222.6451,223.3431,222.3801,222.9985,19971.0
2018-04-18 10:20:00,252.5,253.75,252.39,253.68,19719.0,223.0869,224.1913,222.9897,224.1294,19719.0
2018-04-18 10:30:00,253.74,253.74,253.16,253.53,20137.0,224.1824,224.1824,223.67,223.9969,20137.0
2018-04-18 10:40:00,253.61,254.0,253.45,253.81,24169.0,224.0676,224.4122,223.9262,224.2443,24169.0
2018-04-18 10:50:00,253.93,254.43,253.83,254.22,13970.0,224.3503,224.7921,224.262,224.6065,13970.0
2018-04-18 11:00:00,254.18,254.72,254.18,254.72,19684.0,224.5712,225.0483,224.5712,225.0483,19684.0
2018-04-18 11:10:00,254.71,255.45,254.28,254.93,104284.0,225.0395,225.6933,224.6595,225.2338,104284.0
2018-04-18 11:20:00,254.93,256.35,254.73,255.28,144290.0,225.2338,226.4884,225.0571,225.5431,144290.0
2018-04-18 11:30:00,255.28,256.09,254.75,256.0,82840.0,225.5431,226.2587,225.0748,226.1792,82840.0
2018-04-18 11:40:00,256.0,256.0,255.01,255.18,110284.0,226.1792,226.1792,225.3045,225.4547,110284.0
2018-04-18 11:50:00,255.22,255.33,255.04,255.04,16816.0,225.49,225.5872,225.331,225.331,16816.0
2018-04-18 12:00:00,255.09,255.56,255.09,255.29,37380.0,225.3752,225.7904,225.3752,225.5519,37380.0
2018-04-18 12:10:00,255.33,255.52,255.11,255.41,16967.0,225.5872,225.7551,225.3929,225.6579,16967.0
2018-04-18 12:20:00,255.39,255.43,255.14,255.36,9272.0,225.6402,225.6756,225.4194,225.6137,9272.0
2018-04-18 12:30:00,255.41,255.64,255.27,255.44,17561.0,225.6579,225.8611,225.5342,225.6844,17561.0
2018-04-18 12:40:00,255.38,255.74,255.11,255.74,37203.0,225.6314,225.9495,225.3929,225.9495,37203.0
2018-04-18 12:50:00,255.71,256.5,255.67,256.17,47873.0,225.923,226.6209,225.8876,226.3294,47873.0
2018-04-18 13:00:00,256.09,256.38,256.0,256.37,19909.0,226.2587,226.5149,226.1792,226.5061,19909.0
2018-04-18 13:10:00,256.38,256.86,256.38,256.8,34912.0,226.5149,226.939,226.5149,226.886,34912.0
2018-04-18 13:20:00,256.79,256.97,256.39,256.85,33064.0,226.8772,227.0362,226.5238,226.9302,33064.0
2018-04-18 13:30:00,256.84,257.09,256.67,256.87,34251.0,226.9213,227.1422,226.7711,226.9478,34251.0
2018-04-18 13:40:00,256.85,256.99,256.45,256.76,24965.0,226.9302,227.0539,226.5768,226.8507,24965.0
2018-04-18 13:50:00,256.81,256.83,256.65,256.65,18977.0,226.8948,226.9125,226.7535,226.7535,18977.0
2018-04-18 14:00:00,256.64,257.24,256.38,256.89,53238.0,226.7446,227.2747,226.5149,226.9655,53238.0
2018-04-18 14:10:00,256.92,257.44,256.92,257.37,31472.0,226.992,227.4514,226.992,227.3896,31472.0
2018-04-18 14:20:00,257.35,257.47,257.18,257.23,22735.0,227.3719,227.4779,227.2217,227.2659,22735.0
2018-04-18 14:30:00,257.15,257.25,256.44,256.45,32586.0,227.1952,227.2836,226.5679,226.5768,32586.0
2018-04-18 14:40:00,256.39,256.6,255.93,256.32,31835.0,226.5238,226.7093,226.1173,226.4619,31835.0
2018-04-18 14:50:00,256.31,256.49,256.04,256.06,14948.0,226.4531,226.6121,226.2145,226.2322,14948.0
2018-04-18 15:00:00,256.0,256.16,255.64,256.16,19217.0,226.1792,226.3205,225.8611,226.3205,19217.0
2018-04-18 15:10:00,256.19,256.99,256.18,256.92,29835.0,226.347,227.0539,226.3382,226.992,29835.0
2018-04-18 15:20:00,256.9,257.05,256.67,256.85,45100.0,226.9743,227.1069,226.7711,226.9302,45100.0
2018-04-18 15:30:00,256.79,256.94,256.48,256.85,32649.0,226.8772,227.0097,226.6033,226.9302,32649.0
2018-04-18 15:40:00,256.83,256.84,256.12,256.13,62864.0,226.9125,226.9213,226.2852,226.294,62864.0
2018-04-18 15:50:00,256.13,256.13,255.54,255.55,145170.0,226.294,226.294,225.7728,225.7816,145170.0
2018-04-19 09:30:00,254.98,254.98,252.45,253.37,63402.0,225.278,225.278,223.0427,223.8555,63402.0
2018-04-19 09:40:00,253.3,253.31,250.9,251.07,54598.0,223.7937,223.8025,221.6733,221.8235,54598.0
2018-04-19 09:50:00,251.05,251.85,250.72,251.5,50189.0,221.8058,222.5126,221.5142,222.2034,50189.0
2018-04-19 10:00:00,251.93,251.93,250.28,250.85,62644.0,222.5833,222.5833,221.1255,221.6291,62644.0
2018-04-19 10:10:00,250.86,252.47,250.82,252.02,42151.0,221.6379,223.0604,221.6026,222.6628,42151.0
2018-04-19 10:20:00,252.02,252.83,252.02,252.25,30402.0,222.6628,223.3784,222.6628,222.866,30402.0
2018-04-19 10:30:00,252.24,252.3,251.62,251.96,31861.0,222.8572,222.9102,222.3094,222.6098,31861.0
2018-04-19 10:40:00,251.96,251.96,251.12,251.2,24953.0,222.6098,222.6098,221.8676,221.9383,24953.0
2018-04-19 10:50:00,251.28,251.47,250.47,251.27,26948.0,222.009,222.1769,221.2934,222.0002,26948.0
2018-04-19 11:00:00,251.27,251.46,250.74,250.94,15631.0,222.0002,222.168,221.5319,221.7086,15631.0
2018-04-19 11:10:00,251.04,251.5,250.96,251.28,19392.0,221.797,222.2034,221.7263,222.009,19392.0
2018-04-19 11:20:00,251.28,251.28,250.56,250.89,18610.0,222.009,222.009,221.3729,221.6644,18610.0
2018-04-19 11:30:00,250.87,250.88,250.33,250.38,16262.0,221.6468,221.6556,221.1697,221.2138,16262.0
2018-04-19 11:40:00,250.42,250.48,250.17,250.34,25598.0,221.2492,221.3022,221.0283,221.1785,25598.0
2018-04-19 11:50:00,250.45,250.45,249.62,249.77,32669.0,221.2757,221.2757,220.5424,220.6749,32669.0
2018-04-19 12:00:00,249.72,250.43,249.59,250.42,18561.0,220.6307,221.258,220.5159,221.2492,18561.0
2018-04-19 12:10:00,250.42,250.78,250.19,250.48,24095.0,221.2492,221.5672,221.046,221.3022,24095.0
2018-04-19 12:20:00,250.53,250.66,250.07,250.24,9034.0,221.3464,221.4612,220.94,221.0902,9034.0
2018-04-19 12:30:00,250.29,250.63,249.93,250.32,12476.0,221.1343,221.4347,220.8163,221.1608,12476.0
2018-04-19 12:40:00,250.32,250.97,250.22,250.62,21250.0,221.1608,221.7351,221.0725,221.4259,21250.0
2018-04-19 12:50:00,250.63,251.0,250.4,250.42,22445.0,221.4347,221.7616,221.2315,221.2492,22445.0
2018-04-19 13:00:00,250.31,250.59,250.19,250.45,13520.0,221.152,221.3994,221.046,221.2757,13520.0
2018-04-19 13:10:00,250.44,250.44,250.11,250.23,9625.0,221.2669,221.2669,220.9753,221.0813,9625.0
2018-04-19 13:20:00,250.19,250.45,250.13,250.21,6300.0,221.046,221.2757,220.993,221.0636,6300.0
2018-04-19 13:30:00,250.09,250.34,249.87,250.14,10456.0,220.9576,221.1785,220.7633,221.0018,10456.0
2018-04-19 13:40:00,250.23,250.61,249.94,250.22,11839.0,221.0813,221.4171,220.8251,221.0725,11839.0
2018-04-19 13:50:00,250.26,250.45,250.03,250.18,13115.0,221.1078,221.2757,220.9046,221.0371,13115.0
2018-04-19 14:00:00,250.13,250.65,250.12,250.51,14195.0,220.993,221.4524,220.9841,221.3287,14195.0
2018-04-19 14:10:00,250.58,250.9,250.53,250.79,16374.0,221.3905,221.6733,221.3464,221.5761,16374.0
2018-04-19 14:20:00,250.84,251.11,250.6,251.01,17698.0,221.6203,221.8588,221.4082,221.7705,17698.0
2018-04-19 14:30:00,250.95,251.07,250.64,251.0,14111.0,221.7174,221.8235,221.4436,221.7616,14111.0
2018-04-19 14:40:00,251.1,251.38,250.96,251.24,11425.0,221.85,222.0974,221.7263,221.9737,11425.0
2018-04-19 14:50:00,251.18,251.56,251.04,251.36,19032.0,221.9207,222.2564,221.797,222.0797,19032.0
2018-04-19 15:00:00,251.36,251.75,251.21,251.67,21840.0,222.0797,222.4243,221.9472,222.3536,21840.0
2018-04-19 15:10:00,251.67,251.77,251.38,251.41,17326.0,222.3536,222.4419,222.0974,222.1239,17326.0
2018-04-19 15:20:00,251.44,251.46,251.06,251.19,17593.0,222.1504,222.168,221.8146,221.9295,17593.0
2018-04-19 15:30:00,251.14,252.38,251.03,251.92,40540.0,221.8853,222.9809,221.7881,222.5745,40540.0
2018-04-19 15:40:00,251.95,252.15,251.34,251.73,51116.0,222.601,222.7777,222.062,222.4066,51116.0
2018-04-19 15:50:00,251.73,252.01,251.16,251.59,100657.0,222.4066,222.654,221.903,222.2829,100657.0
2018-04-20 09:30:00,251.71,252.47,251.02,252.13,104437.0,222.3889,223.0604,221.7793,222.76,104437.0
2018-04-20 09:40:00,252.09,252.35,250.33,250.33,27098.0,222.7246,222.9544,221.1697,221.1697,27098.0
2018-04-20 09:50:00,250.4,250.49,249.84,250.27,34136.0,221.2315,221.311,220.7367,221.1167,34136.0
2018-04-20 10:00:00,250.56,251.1,250.11,250.19,20521.0,221.3729,221.85,220.9753,221.046,20521.0
2018-04-20 10:10:00,250.18,250.28,249.38,250.07,18161.0,221.0371,221.1255,220.3303,220.94,18161.0
2018-04-20 10:20:00,250.08,250.68,249.94,250.16,12269.0,220.9488,221.4789,220.8251,221.0195,12269.0
2018-04-20 10:30:00,250.33,250.39,249.51,249.71,16342.0,221.1697,221.2227,220.4452,220.6219,16342.0
2018-04-20 10:40:00,249.77,249.86,249.37,249.47,22180.0,220.6749,220.7544,220.3215,220.4098,22180.0
2018-04-20 10:50:00,249.42,249.44,249.08,249.22,12188.0,220.3657,220.3833,220.0653,220.189,12188.0
2018-04-20 11:00:00,249.19,249.33,248.55,248.88,18156.0,220.1625,220.2862,219.597,219.8886,18156.0
2018-04-20 11:10:00,248.75,248.75,248.23,248.48,12889.0,219.7737,219.7737,219.3143,219.5352,12889.0
2018-04-20 11:20:00,248.54,248.74,248.27,248.49,7804.0,219.5882,219.7649,219.3496,219.544,7804.0
2018-04-20 11:30:00,248.48,249.76,248.48,249.76,19055.0,219.5352,220.6661,219.5352,220.6661,19055.0
2018-04-20 11:40:00,249.7,250.06,249.47,249.65,16050.0,220.6131,220.9311,220.4098,220.5689,16050.0
2018-04-20 11:50:00,249.66,249.66,249.0,249.11,13151.0,220.5777,220.5777,219.9946,220.0918,13151.0
2018-04-20 12:00:00,248.99,248.99,248.08,248.39,17958.0,219.9858,219.9858,219.1818,219.4557,17958.0
2018-04-20 12:10:00,248.33,248.79,248.27,248.4,17303.0,219.4026,219.8091,219.3496,219.4645,17303.0
2018-04-20 12:20:00,248.41,248.48,247.73,248.01,20084.0,219.4733,219.5352,218.8725,219.1199,20084.0
2018-04-20 12:30:00,248.01,248.01,246.33,246.74,107751.0,219.1199,219.1199,217.6356,217.9979,107751.0
2018-04-20 12:40:00,246.72,246.73,245.51,245.73,35642.0,217.9802,217.989,216.9111,217.1055,35642.0
2018-04-20 12:50:00,245.76,246.38,245.72,246.17,14060.0,217.132,217.6798,217.0967,217.4943,14060.0
2018-04-20 13:00:00,246.14,246.3,245.76,246.14,26074.0,217.4678,217.6091,217.132,217.4678,26074.0
2018-04-20 13:10:00,246.24,247.67,246.24,247.48,29340.0,217.5561,218.8195,217.5561,218.6517,29340.0
2018-04-20 13:20:00,247.62,247.62,247.0,247.19,16265.0,218.7753,218.7753,218.2276,218.3954,16265.0
2018-04-20 13:30:00,247.25,247.54,246.84,247.54,18974.0,218.4484,218.7047,218.0862,218.7047,18974.0
2018-04-20 13:40:00,247.48,247.67,247.16,247.35,9240.0,218.6517,218.8195,218.3689,218.5368,9240.0
2018-04-20 13:50:00,247.37,247.65,247.19,247.19,11701.0,218.5545,218.8019,218.3954,218.3954,11701.0
2018-04-20 14:00:00,247.23,247.4,247.16,247.23,17652.0,218.4308,218.581,218.3689,218.4308,17652.0
2018-04-20 14:10:00,247.21,247.21,246.9,247.0,9664.0,218.4131,218.4131,218.1392,218.2276,9664.0
2018-04-20 14:20:00,247.04,247.16,246.85,247.0,19985.0,218.2629,218.3689,218.095,218.2276,19985.0
2018-04-20 14:30:00,247.02,247.24,246.59,246.88,16944.0,218.2452,218.4396,217.8653,218.1215,16944.0
2018-04-20 14:40:00,246.9,247.13,246.54,246.62,12950.0,218.1392,218.3424,217.8212,217.8918,12950.0
2018-04-20 14:50:00,246.68,246.97,246.39,246.83,18778.0,217.9448,218.2011,217.6886,218.0774,18778.0
2018-04-20 15:00:00,246.83,246.85,245.79,245.92,26889.0,218.0774,218.095,217.1585,217.2734,26889.0
2018-04-20 15:10:00,245.89,246.02,245.54,245.7,34072.0,217.2469,217.3617,216.9376,217.079,34072.0
2018-04-20 15:20:00,245.74,246.0,245.5,245.81,29737.0,217.1143,217.3441,216.9023,217.1762,29737.0
2018-04-20 15:30:00,245.84,246.71,245.68,246.7,23714.0,217.2027,217.9714,217.0613,217.9625,23714.0
2018-04-20 15:40:00,246.64,246.95,246.46,246.83,47734.0,217.9095,218.1834,217.7505,218.0774,47734.0
2018-04-20 15:50:00,246.83,247.21,246.49,247.18,108738.0,218.0774,218.4131,217.777,218.3866,108738.0
2018-04-23 09:30:00,247.34,248.18,246.67,247.79,22290.0,218.528,219.2701,217.936,218.9255,22290.0
2018-04-23 09:40:00,247.79,248.39,247.69,247.79,21681.0,218.9255,219.4557,218.8372,218.9255,21681.0
2018-04-23 09:50:00,247.85,248.19,247.69,247.98,30408.0,218.9786,219.279,218.8372,219.0934,30408.0
2018-04-23 10:00:00,247.99,248.53,247.75,247.82,16937.0,219.1022,219.5793,218.8902,218.9521,16937.0
2018-04-23 10:10:00,247.86,248.06,247.52,247.89,9181.0,218.9874,219.1641,218.687,219.0139,9181.0
2018-04-23 10:20:00,247.75,248.35,247.66,247.9,16021.0,218.8902,219.4203,218.8107,219.0227,16021.0
2018-04-23 10:30:00,247.93,248.01,247.23,247.57,9982.0,219.0492,219.1199,218.4308,218.7312,9982.0
2018-04-23 10:40:00,247.41,247.87,247.26,247.71,8784.0,218.5898,218.9962,218.4573,218.8549,8784.0
2018-04-23 10:50:00,247.64,248.09,247.54,247.84,6372.0,218.793,219.1906,218.7047,218.9697,6372.0
2018-04-23 11:00:00,247.92,248.65,247.74,248.65,8421.0,219.0404,219.6854,218.8814,219.6854,8421.0
2018-04-23 11:10:00,248.74,249.14,248.62,248.97,15618.0,219.7649,220.1183,219.6589,219.9681,15618.0
2018-04-23 11:20:00,248.97,249.27,248.58,249.27,12746.0,219.9681,220.2331,219.6235,220.2331,12746.0
2018-04-23 11:30:00,249.14,249.24,248.8,248.84,4802.0,220.1183,220.2066,219.8179,219.8532,4802.0
2018-04-23 11:40:00,248.75,249.02,248.46,248.46,7971.0,219.7737,220.0123,219.5175,219.5175,7971.0
2018-04-23 11:50:00,248.39,249.38,248.39,249.24,8773.0,219.4557,220.3303,219.4557,220.2066,8773.0
2018-04-23 12:00:00,249.16,249.37,249.08,249.08,7600.0,220.136,220.3215,220.0653,220.0653,7600.0
2018-04-23 12:10:00,249.03,249.2,248.79,249.02,8255.0,220.0211,220.1713,219.8091,220.0123,8255.0
2018-04-23 12:20:00,248.98,249.03,248.65,248.79,12451.0,219.9769,220.0211,219.6854,219.8091,12451.0
2018-04-23 12:30:00,248.86,249.23,248.7,248.9,6088.0,219.8709,220.1978,219.7295,219.9062,6088.0
2018-04-23 12:40:00,248.89,248.94,248.28,248.28,9599.0,219.8974,219.9416,219.3585,219.3585,9599.0
2018-04-23 12:50:00,248.39,248.6,248.29,248.53,5800.0,219.4557,219.6412,219.3673,219.5793,5800.0
2018-04-23 13:00:00,248.53,248.81,248.27,248.27,10107.0,219.5793,219.8267,219.3496,219.3496,10107.0
2018-04-23 13:10:00,248.33,248.46,248.21,248.4,6174.0,219.4026,219.5175,219.2966,219.4645,6174.0
2018-04-23 13:20:00,248.53,248.68,248.38,248.57,4502.0,219.5793,219.7119,219.4468,219.6147,4502.0
2018-04-23 13:30:00,248.5,248.69,248.44,248.45,7758.0,219.5528,219.7207,219.4998,219.5087,7758.0
2018-04-23 13:40:00,248.45,248.59,248.11,248.59,4325.0,219.5087,219.6324,219.2083,219.6324,4325.0
2018-04-23 13:50:00,248.57,248.88,248.57,248.83,6630.0,219.6147,219.8886,219.6147,219.8444,6630.0
2018-04-23 14:00:00,248.81,248.83,247.72,247.78,8855.0,219.8267,219.8444,218.8637,218.9167,8855.0
2018-04-23 14:10:00,247.94,247.96,247.61,247.74,7503.0,219.0581,219.0757,218.7665,218.8814,7503.0
2018-04-23 14:20:00,247.67,247.97,247.51,247.71,12204.0,218.8195,219.0846,218.6782,218.8549,12204.0
2018-04-23 14:30:00,247.79,247.9,247.54,247.79,6650.0,218.9255,219.0227,218.7047,218.9255,6650.0
2018-04-23 14:40:00,247.95,248.34,247.77,247.87,5419.0,219.0669,219.4115,218.9079,218.9962,5419.0
2018-04-23 14:50:00,247.86,247.98,247.52,247.76,9897.0,218.9874,219.0934,218.687,218.899,9897.0
2018-04-23 15:00:00,247.75,248.24,247.73,248.17,30310.0,218.8902,219.3231,218.8725,219.2613,30310.0
2018-04-23 15:10:00,248.19,248.44,248.17,248.37,8862.0,219.279,219.4998,219.2613,219.438,8862.0
2018-04-23 15:20:00,248.45,248.78,248.44,248.75,12332.0,219.5087,219.8002,219.4998,219.7737,12332.0
2018-04-23 15:30:00,248.74,248.93,248.54,248.67,24169.0,219.7649,219.9327,219.5882,219.703,24169.0
2018-04-23 15:40:00,248.62,248.83,248.36,248.61,21076.0,219.6589,219.8444,219.4291,219.65,21076.0
2018-04-23 15:50:00,248.66,249.01,248.66,248.84,34321.0,219.6942,220.0034,219.6942,219.8532,34321.0
2018-04-24 09:30:00,250.39,251.49,248.96,251.41,30867.0,221.2227,222.1945,219.9593,222.1239,30867.0
2018-04-24 09:40:00,251.4,252.3,251.23,252.18,26340.0,222.115,222.9102,221.9648,222.8042,26340.0
2018-04-24 09:50:00,252.2,252.42,251.67,252.3,30669.0,222.8218,223.0162,222.3536,222.9102,30669.0
2018-04-24 10:00:00,252.38,253.89,252.26,253.41,67874.0,222.9809,224.315,222.8748,223.8909,67874.0
2018-04-24 10:10:00,253.5,253.5,251.05,251.05,43279.0,223.9704,223.9704,221.8058,221.8058,43279.0
2018-04-24 10:20:00,251.06,251.78,251.06,251.62,20856.0,221.8146,222.4508,221.8146,222.3094,20856.0
2018-04-24 10:30:00,251.58,251.79,250.7,251.37,18863.0,222.2741,222.4596,221.4966,222.0885,18863.0
2018-04-24 10:40:00,251.34,252.25,251.27,252.14,13453.0,222.062,222.866,222.0002,222.7688,13453.0
2018-04-24 10:50:00,252.08,252.48,252.05,252.1,24279.0,222.7158,223.0692,222.6893,222.7335,24279.0
2018-04-24 11:00:00,252.16,252.32,251.26,251.47,43677.0,222.7865,222.9279,221.9913,222.1769,43677.0
2018-04-24 11:10:00,251.46,251.67,250.91,251.43,17986.0,222.168,222.3536,221.6821,222.1415,17986.0
2018-04-24 11:20:00,251.6,251.91,251.19,251.8,19994.0,222.2917,222.5656,221.9295,222.4684,19994.0
2018-04-24 11:30:00,251.88,252.22,251.6,252.22,18756.0,222.5391,222.8395,222.2917,222.8395,18756.0
2018-04-24 11:40:00,252.21,252.33,251.31,251.31,24824.0,222.8307,222.9367,222.0355,222.0355,24824.0
2018-04-24 11:50:00,251.3,251.39,250.03,250.26,15661.0,222.0267,222.1062,220.9046,221.1078,15661.0
2018-04-24 12:00:00,250.08,250.5,249.91,249.95,11791.0,220.9488,221.3199,220.7986,220.8339,11791.0
2018-04-24 12:10:00,249.9,249.9,248.34,248.53,32402.0,220.7898,220.7898,219.4115,219.5793,32402.0
2018-04-24 12:20:00,248.4,249.19,248.0,248.37,34857.0,219.4645,220.1625,219.1111,219.438,34857.0
2018-04-24 12:30:00,248.35,248.43,247.27,247.66,17141.0,219.4203,219.491,218.4661,218.8107,17141.0
2018-04-24 12:40:00,247.72,247.72,246.92,247.67,13891.0,218.8637,218.8637,218.1569,218.8195,13891.0
2018-04-24 12:50:00,247.81,247.83,246.2,246.28,32305.0,218.9432,218.9609,217.5208,217.5914,32305.0
2018-04-24 13:00:00,246.28,246.54,245.94,246.38,15187.0,217.5914,217.8212,217.291,217.6798,15187.0
2018-04-24 13:10:00,246.35,246.54,245.29,245.41,18303.0,217.6533,217.8212,216.7168,216.8228,18303.0
2018-04-24 13:20:00,245.57,245.78,245.25,245.78,11522.0,216.9641,217.1497,216.6814,217.1497,11522.0
2018-04-24 13:30:00,245.76,245.87,244.91,245.0,16356.0,217.132,217.2292,216.381,216.4605,16356.0
2018-04-24 13:40:00,245.05,245.2,243.59,244.16,33571.0,216.5047,216.6372,215.2148,215.7184,33571.0
2018-04-24 13:50:00,244.17,244.17,243.24,244.16,21849.0,215.7272,215.7272,214.9056,215.7184,21849.0
2018-04-24 14:00:00,244.25,244.4,243.62,244.12,21096.0,215.7979,215.9304,215.2413,215.6831,21096.0
2018-04-24 14:10:00,244.17,244.81,244.1,244.26,29378.0,215.7272,216.2927,215.6654,215.8067,29378.0
2018-04-24 14:20:00,244.29,245.12,243.83,243.83,35043.0,215.8333,216.5666,215.4268,215.4268,35043.0
2018-04-24 14:30:00,243.96,244.58,243.53,243.53,17368.0,215.5417,216.0895,215.1618,215.1618,17368.0
2018-04-24 14:40:00,243.91,244.8,243.91,244.72,30558.0,215.4975,216.2838,215.4975,216.2132,30558.0
2018-04-24 14:50:00,244.73,245.52,244.5,245.16,18272.0,216.222,216.92,216.0188,216.6019,18272.0
2018-04-24 15:00:00,245.12,246.15,245.12,245.67,22884.0,216.5666,217.4766,216.5666,217.0525,22884.0
2018-04-24 15:10:00,245.74,246.49,245.51,245.53,19308.0,217.1143,217.777,216.9111,216.9288,19308.0
2018-04-24 15:20:00,245.58,246.73,245.5,245.76,33269.0,216.973,217.989,216.9023,217.132,33269.0
2018-04-24 15:30:00,245.75,245.82,245.13,245.46,29570.0,217.1232,217.185,216.5754,216.867,29570.0
2018-04-24 15:40:00,245.46,245.86,244.89,245.33,62277.0,216.867,217.2204,216.3634,216.7521,62277.0
2018-04-24 15:50:00,245.41,245.69,245.24,245.53,113754.0,216.8228,217.0702,216.6726,216.9288,113754.0
2018-04-25 09:30:00,245.47,245.9,244.64,245.08,41399.0,216.8758,217.2557,216.1425,216.5312,41399.0
2018-04-25 09:40:00,244.99,245.69,243.57,245.69,18826.0,216.4517,217.0702,215.1971,217.0702,18826.0
2018-04-25 09:50:00,245.39,246.28,245.37,245.71,18710.0,216.8051,217.5914,216.7874,217.0878,18710.0
2018-04-25 10:00:00,245.56,246.34,245.32,245.97,24975.0,216.9553,217.6445,216.7433,217.3176,24975.0
2018-04-25 10:10:00,245.88,247.56,245.88,247.14,49027.0,217.238,218.7223,217.238,218.3513,49027.0
2018-04-25 10:20:00,247.15,248.01,246.79,247.68,16293.0,218.3601,219.1199,218.042,218.8284,16293.0
2018-04-25 10:30:00,247.69,248.0,247.18,247.19,19932.0,218.8372,219.1111,218.3866,218.3954,19932.0
2018-04-25 10:40:00,247.15,247.82,247.12,247.38,18736.0,218.3601,218.9521,218.3336,218.5633,18736.0
2018-04-25 10:50:00,247.27,247.27,245.99,246.26,41162.0,218.4661,218.4661,217.3352,217.5738,41162.0
2018-04-25 11:00:00,246.29,246.86,245.97,246.04,15962.0,217.6003,218.1039,217.3176,217.3794,15962.0
2018-04-25 11:10:00,246.11,246.44,245.1,245.17,35910.0,217.4412,217.7328,216.5489,216.6107,35910.0
2018-04-25 11:20:00,245.26,245.67,244.36,245.28,45798.0,216.6903,217.0525,215.8951,216.7079,45798.0
2018-04-25 11:30:00,245.37,245.61,244.63,244.7,15240.0,216.7874,216.9995,216.1336,216.1955,15240.0
2018-04-25 11:40:00,244.65,244.9,244.4,244.69,18831.0,216.1513,216.3722,215.9304,216.1867,18831.0
2018-04-25 11:50:00,244.5,244.75,244.2,244.34,15098.0,216.0188,216.2397,215.7537,215.8774,15098.0
2018-04-25 12:00:00,244.43,244.69,244.0,244.42,16731.0,215.9569,216.1867,215.577,215.9481,16731.0
2018-04-25 12:10:00,244.38,244.58,243.95,244.53,12300.0,215.9128,216.0895,215.5329,216.0453,12300.0
2018-04-25 12:20:00,244.61,245.28,244.46,245.1,6992.0,216.116,216.7079,215.9834,216.5489,6992.0
2018-04-25 12:30:00,245.23,245.64,245.23,245.43,9121.0,216.6638,217.026,216.6638,216.8405,9121.0
2018-04-25 12:40:00,245.46,245.74,245.31,245.44,7324.0,216.867,217.1143,216.7344,216.8493,7324.0
2018-04-25 12:50:00,245.59,245.81,245.34,245.68,6353.0,216.9818,217.1762,216.7609,217.0613,6353.0
2018-04-25 13:00:00,245.83,246.35,245.78,246.33,8472.0,217.1939,217.6533,217.1497,217.6356,8472.0
2018-04-25 13:10:00,246.18,246.18,245.51,245.51,6979.0,217.5031,217.5031,216.9111,216.9111,6979.0
2018-04-25 13:20:00,245.66,246.0,245.54,245.86,4829.0,217.0437,217.3441,216.9376,217.2204,4829.0
2018-04-25 13:30:00,245.92,246.91,245.92,246.58,12764.0,217.2734,218.1481,217.2734,217.8565,12764.0
2018-04-25 13:40:00,246.7,246.9,246.15,246.39,21911.0,217.9625,218.1392,217.4766,217.6886,21911.0
2018-04-25 13:50:00,246.29,246.83,246.11,246.83,7264.0,217.6003,218.0774,217.4412,218.0774,7264.0
2018-04-25 14:00:00,246.91,247.25,246.46,246.56,14772.0,218.1481,218.4484,217.7505,217.8388,14772.0
2018-04-25 14:10:00,246.56,246.93,246.47,246.82,10345.0,217.8388,218.1657,217.7593,218.0685,10345.0
2018-04-25 14:20:00,246.73,247.19,246.44,246.81,12711.0,217.989,218.3954,217.7328,218.0597,12711.0
2018-04-25 14:30:00,246.86,247.23,246.64,246.74,31331.0,218.1039,218.4308,217.9095,217.9979,31331.0
2018-04-25 14:40:00,246.91,247.39,246.87,247.21,13660.0,218.1481,218.5721,218.1127,218.4131,13660.0
2018-04-25 14:50:00,247.06,247.35,246.73,247.25,23743.0,218.2806,218.5368,217.989,218.4484,23743.0
2018-04-25 15:00:00,247.31,247.65,246.98,247.39,25012.0,218.5015,218.8019,218.2099,218.5721,25012.0
2018-04-25 15:10:00,247.48,247.71,246.96,247.16,32467.0,218.6517,218.8549,218.1922,218.3689,32467.0
2018-04-25 15:20:00,247.1,247.57,246.99,247.57,18150.0,218.3159,218.7312,218.2187,218.7312,18150.0
2018-04-25 15:30:00,247.57,247.8,246.93,246.93,30585.0,218.7312,218.9344,218.1657,218.1657,30585.0
2018-04-25 15:40:00,246.83,247.01,246.21,246.22,28046.0,218.0774,218.2364,217.5296,217.5384,28046.0
2018-04-25 15:50:00,246.19,246.93,246.17,246.93,71895.0,217.5119,218.1657,217.4943,218.1657,71895.0
2018-04-26 09:30:00,247.2,247.35,244.73,246.2,61525.0,218.4043,218.5368,216.222,217.5208,61525.0
2018-04-26 09:40:00,246.34,248.62,245.91,248.12,43104.0,217.6445,219.6589,217.2645,219.2171,43104.0
2018-04-26 09:50:00,248.24,249.3,248.04,249.06,40881.0,219.3231,220.2596,219.1464,220.0476,40881.0
2018-04-26 10:00:00,249.03,250.0,248.36,249.29,64611.0,220.0211,220.8781,219.4291,220.2508,64611.0
2018-04-26 10:10:00,249.42,250.54,249.42,249.47,41668.0,220.3657,221.3552,220.3657,220.4098,41668.0
2018-04-26 10:20:00,249.54,250.21,249.2,250.21,27854.0,220.4717,221.0636,220.1713,221.0636,27854.0
2018-04-26 10:30:00,250.21,250.34,248.98,250.13,44165.0,221.0636,221.1785,219.9769,220.993,44165.0
2018-04-26 10:40:00,250.18,250.3,249.46,249.98,40491.0,221.0371,221.1432,220.401,220.8604,40491.0
2018-04-26 10:50:00,249.91,250.29,249.07,250.15,24130.0,220.7986,221.1343,220.0564,221.0106,24130.0
2018-04-26 11:00:00,250.13,250.39,249.53,249.69,27583.0,220.993,221.2227,220.4629,220.6042,27583.0
2018-04-26 11:10:00,249.78,249.79,248.55,248.55,36422.0,220.6837,220.6926,219.597,219.597,36422.0
2018-04-26 11:20:00,248.49,248.63,247.88,247.88,21595.0,219.544,219.6677,219.0051,219.0051,21595.0
2018-04-26 11:30:00,247.89,247.91,246.95,247.4,18705.0,219.0139,219.0316,218.1834,218.581,18705.0
2018-04-26 11:40:00,247.3,247.39,246.09,246.47,16653.0,218.4926,218.5721,217.4236,217.7593,16653.0
2018-04-26 11:50:00,246.37,246.37,244.93,245.0,50463.0,217.671,217.671,216.3987,216.4605,50463.0
2018-04-26 12:00:00,245.04,245.22,244.59,244.97,29168.0,216.4959,216.6549,216.0983,216.434,29168.0
2018-04-26 12:10:00,245.15,246.18,244.86,246.1,31680.0,216.5931,217.5031,216.3369,217.4324,31680.0
2018-04-26 12:20:00,246.1,246.51,245.71,246.24,10096.0,217.4324,217.7946,217.0878,217.5561,10096.0
2018-04-26 12:30:00,246.32,246.68,246.03,246.19,10847.0,217.6268,217.9448,217.3706,217.5119,10847.0
2018-04-26 12:40:00,246.15,246.15,245.75,245.83,7309.0,217.4766,217.4766,217.1232,217.1939,7309.0
2018-04-26 12:50:00,245.83,245.96,245.37,245.37,22584.0,217.1939,217.3087,216.7874,216.7874,22584.0
2018-04-26 13:00:00,245.34,245.85,245.26,245.84,16920.0,216.7609,217.2115,216.6903,217.2027,16920.0
2018-04-26 13:10:00,245.9,246.26,245.73,246.26,24568.0,217.2557,217.5738,217.1055,217.5738,24568.0
2018-04-26 13:20:00,246.25,247.05,246.24,246.82,27483.0,217.5649,218.2717,217.5561,218.0685,27483.0
2018-04-26 13:30:00,246.92,247.07,246.34,246.49,14233.0,218.1569,218.2894,217.6445,217.777,14233.0
2018-04-26 13:40:00,246.44,247.5,246.44,247.43,7982.0,217.7328,218.6693,217.7328,218.6075,7982.0
2018-04-26 13:50:00,247.46,247.46,246.95,247.35,19642.0,218.634,218.634,218.1834,218.5368,19642.0
2018-04-26 14:00:00,247.25,247.48,247.0,247.25,16468.0,218.4484,218.6517,218.2276,218.4484,16468.0
2018-04-26 14:10:00,247.24,247.48,247.09,247.31,13501.0,218.4396,218.6517,218.3071,218.5015,13501.0
2018-04-26 14:20:00,247.26,247.39,247.23,247.33,10337.0,218.4573,218.5721,218.4308,218.5191,10337.0
2018-04-26 14:30:00,247.34,247.67,247.15,247.53,14244.0,218.528,218.8195,218.3601,218.6958,14244.0
2018-04-26 14:40:00,247.61,248.3,247.5,247.82,34010.0,218.7665,219.3761,218.6693,218.9521,34010.0
2018-04-26 14:50:00,247.87,247.96,247.29,247.29,11239.0,218.9962,219.0757,218.4838,218.4838,11239.0
2018-04-26 15:00:00,247.37,247.6,246.96,246.96,15329.0,218.5545,218.7577,218.1922,218.1922,15329.0
2018-04-26 15:10:00,246.96,247.24,246.95,247.07,14615.0,218.1922,218.4396,218.1834,218.2894,14615.0
2018-04-26 15:20:00,247.11,247.24,246.81,247.22,23073.0,218.3248,218.4396,218.0597,218.4219,23073.0
2018-04-26 15:30:00,247.17,247.28,246.67,246.92,49732.0,218.3778,218.475,217.936,218.1569,49732.0
2018-04-26 15:40:00,246.95,247.11,246.5,246.7,48677.0,218.1834,218.3248,217.7858,217.9625,48677.0
2018-04-26 15:50:00,246.68,247.26,246.55,246.96,92249.0,217.9448,218.4573,217.83,218.1922,92249.0
2018-04-27 09:30:00,246.93,247.62,245.71,246.73,32739.0,218.1657,218.7753,217.0878,217.989,32739.0
2018-04-27 09:40:00,246.51,247.59,246.19,247.14,18832.0,217.7946,218.7488,217.5119,218.3513,18832.0
2018-04-27 09:50:00,247.15,248.14,247.01,247.93,15463.0,218.3601,219.2348,218.2364,219.0492,15463.0
2018-04-27 10:00:00,247.84,249.04,247.76,249.03,33769.0,218.9697,220.0299,218.899,220.0211,33769.0
2018-04-27 10:10:00,248.91,249.9,248.9,249.5,50808.0,219.9151,220.7898,219.9062,220.4364,50808.0
2018-04-27 10:20:00,249.6,249.8,249.08,249.26,19735.0,220.5247,220.7014,220.0653,220.2243,19735.0
2018-04-27 10:30:00,249.15,249.36,248.77,248.9,29091.0,220.1271,220.3127,219.7914,219.9062,29091.0
2018-04-27 10:40:00,248.78,249.82,248.78,249.53,18422.0,219.8002,220.7191,219.8002,220.4629,18422.0
2018-04-27 10:50:00,249.47,250.08,249.41,249.85,15411.0,220.4098,220.9488,220.3568,220.7456,15411.0
2018-04-27 11:00:00,249.68,250.22,249.68,250.14,9571.0,220.5954,221.0725,220.5954,221.0018,9571.0
2018-04-27 11:10:00,250.05,250.28,249.74,249.84,8837.0,220.9223,221.1255,220.6484,220.7367,8837.0
2018-04-27 11:20:00,249.83,250.5,249.65,250.27,41410.0,220.7279,221.3199,220.5689,221.1167,41410.0
2018-04-27 11:30:00,250.25,250.25,249.73,249.73,5218.0,221.099,221.099,220.6396,220.6396,5218.0
2018-04-27 11:40:00,249.56,249.59,249.11,249.54,10992.0,220.4894,220.5159,220.0918,220.4717,10992.0
2018-04-27 11:50:00,249.74,249.85,249.28,249.66,25315.0,220.6484,220.7456,220.242,220.5777,25315.0
2018-04-27 12:00:00,249.72,249.94,249.6,249.8,9002.0,220.6307,220.8251,220.5247,220.7014,9002.0
2018-04-27 12:10:00,249.82,250.0,249.62,249.94,14850.0,220.7191,220.8781,220.5424,220.8251,14850.0
2018-04-27 12:20:00,249.95,249.99,249.67,249.82,7767.0,220.8339,220.8693,220.5865,220.7191,7767.0
2018-04-27 12:30:00,249.78,250.2,249.73,250.03,9061.0,220.6837,221.0548,220.6396,220.9046,9061.0
2018-04-27 12:40:00,250.1,250.3,249.91,249.96,13576.0,220.9665,221.1432,220.7986,220.8428,13576.0
2018-04-27 12:50:00,249.99,250.37,249.89,250.06,6197.0,220.8693,221.205,220.7809,220.9311,6197.0
2018-04-27 13:00:00,250.13,250.33,249.93,250.13,8108.0,220.993,221.1697,220.8163,220.993,8108.0
2018-04-27 13:10:00,250.11,250.21,249.8,250.14,6117.0,220.9753,221.0636,220.7014,221.0018,6117.0
2018-04-27 13:20:00,249.97,250.08,249.82,249.96,8405.0,220.8516,220.9488,220.7191,220.8428,8405.0
2018-04-27 13:30:00,249.99,250.07,249.59,249.72,8206.0,220.8693,220.94,220.5159,220.6307,8206.0
2018-04-27 13:40:00,249.84,249.98,249.71,249.86,6074.0,220.7367,220.8604,220.6219,220.7544,6074.0
2018-04-27 13:50:00,249.9,250.12,249.65,249.89,14225.0,220.7898,220.9841,220.5689,220.7809,14225.0
2018-04-27 14:00:00,249.9,250.08,249.77,249.77,8238.0,220.7898,220.9488,220.6749,220.6749,8238.0
2018-04-27 14:10:00,249.71,250.21,249.7,249.96,10506.0,220.6219,221.0636,220.6131,220.8428,10506.0
2018-04-27 14:20:00,249.99,250.15,249.63,249.81,15279.0,220.8693,221.0106,220.5512,220.7102,15279.0
2018-04-27 14:30:00,249.81,250.16,249.54,249.55,15340.0,220.7102,221.0195,220.4717,220.4805,15340.0
2018-04-27 14:40:00,249.63,249.92,249.57,249.68,11606.0,220.5512,220.8074,220.4982,220.5954,11606.0
2018-04-27 14:50:00,249.64,250.19,249.63,250.18,8738.0,220.56,221.046,220.5512,221.0371,8738.0
2018-04-27 15:00:00,250.18,250.89,250.04,250.2,30452.0,221.0371,221.6644,220.9134,221.0548,30452.0
2018-04-27 15:10:00,250.26,250.42,250.09,250.23,13195.0,221.1078,221.2492,220.9576,221.0813,13195.0
2018-04-27 15:20:00,250.23,250.36,249.93,250.13,21906.0,221.0813,221.1962,220.8163,220.993,21906.0
2018-04-27 15:30:00,250.09,250.58,250.04,250.4,20823.0,220.9576,221.3905,220.9134,221.2315,20823.0
2018-04-27 15:40:00,250.39,250.65,250.09,250.42,39687.0,221.2227,221.4524,220.9576,221.2492,39687.0
2018-04-27 15:50:00,250.44,250.79,250.29,250.31,103759.0,221.2669,221.5761,221.1343,221.152,103759.0
2018-04-30 09:30:00,251.09,251.95,250.88,251.87,36982.0,221.8411,222.601,221.6556,222.5303,36982.0
2018-04-30 09:40:00,251.73,252.94,251.39,251.43,30181.0,222.4066,223.4756,222.1062,222.1415,30181.0
2018-04-30 09:50:00,251.44,251.63,250.76,251.31,21962.0,222.1504,222.3182,221.5496,222.0355,21962.0
2018-04-30 10:00:00,251.3,251.37,250.8,250.88,22343.0,222.0267,222.0885,221.5849,221.6556,22343.0
2018-04-30 10:10:00,250.87,251.0,249.94,249.94,14811.0,221.6468,221.7616,220.8251,220.8251,14811.0
2018-04-30 10:20:00,249.88,250.35,249.41,250.35,19990.0,220.7721,221.1873,220.3568,221.1873,19990.0
2018-04-30 10:30:00,250.27,250.49,249.61,249.99,29831.0,221.1167,221.311,220.5335,220.8693,29831.0
2018-04-30 10:40:00,250.0,250.22,249.74,249.98,22941.0,220.8781,221.0725,220.6484,220.8604,22941.0
2018-04-30 10:50:00,250.01,250.21,249.56,249.59,13603.0,220.8869,221.0636,220.4894,220.5159,13603.0
2018-04-30 11:00:00,249.68,249.82,249.52,249.65,12497.0,220.5954,220.7191,220.454,220.5689,12497.0
2018-04-30 11:10:00,249.71,249.91,249.42,249.89,12829.0,220.6219,220.7986,220.3657,220.7809,12829.0
2018-04-30 11:20:00,249.85,250.41,249.81,250.41,10520.0,220.7456,221.2403,220.7102,221.2403,10520.0
2018-04-30 11:30:00,250.45,250.97,250.35,250.69,12648.0,221.2757,221.7351,221.1873,221.4877,12648.0
2018-04-30 11:40:00,250.6,250.93,250.34,250.61,9689.0,221.4082,221.6998,221.1785,221.4171,9689.0
2018-04-30 11:50:00,250.67,250.78,250.12,250.18,9304.0,221.4701,221.5672,220.9841,221.0371,9304.0
2018-04-30 12:00:00,250.06,250.18,249.78,250.13,10692.0,220.9311,221.0371,220.6837,220.993,10692.0
2018-04-30 12:10:00,250.1,250.13,248.88,249.04,26532.0,220.9665,220.993,219.8886,220.0299,26532.0
2018-04-30 12:20:00,249.18,249.81,249.18,249.8,4715.0,220.1536,220.7102,220.1536,220.7014,4715.0
2018-04-30 12:30:00,249.85,249.85,249.41,249.44,5760.0,220.7456,220.7456,220.3568,220.3833,5760.0
2018-04-30 12:40:00,249.52,249.67,249.42,249.5,5159.0,220.454,220.5865,220.3657,220.4364,5159.0
2018-04-30 12:50:00,249.56,249.56,249.0,249.38,8853.0,220.4894,220.4894,219.9946,220.3303,8853.0
2018-04-30 13:00:00,249.47,249.77,249.47,249.56,6340.0,220.4098,220.6749,220.4098,220.4894,6340.0
2018-04-30 13:10:00,249.59,249.72,249.15,249.31,9856.0,220.5159,220.6307,220.1271,220.2685,9856.0
2018-04-30 13:20:00,249.28,249.37,249.09,249.24,15180.0,220.242,220.3215,220.0741,220.2066,15180.0
2018-04-30 13:30:00,249.27,249.32,249.0,249.18,7117.0,220.2331,220.2773,219.9946,220.1536,7117.0
2018-04-30 13:40:00,249.24,249.4,249.0,249.02,10063.0,220.2066,220.348,219.9946,220.0123,10063.0
2018-04-30 13:50:00,249.09,249.23,248.98,249.13,6546.0,220.0741,220.1978,219.9769,220.1095,6546.0
2018-04-30 14:00:00,249.11,249.14,248.28,248.28,12759.0,220.0918,220.1183,219.3585,219.3585,12759.0
2018-04-30 14:10:00,248.24,248.6,247.9,248.37,13990.0,219.3231,219.6412,219.0227,219.438,13990.0
2018-04-30 14:20:00,248.22,248.75,248.21,248.56,7468.0,219.3055,219.7737,219.2966,219.6059,7468.0
2018-04-30 14:30:00,248.49,248.49,247.86,247.87,22036.0,219.544,219.544,218.9874,218.9962,22036.0
2018-04-30 14:40:00,248.0,248.08,247.76,248.02,8535.0,219.1111,219.1818,218.899,219.1288,8535.0
2018-04-30 14:50:00,248.11,248.25,247.87,247.93,22303.0,219.2083,219.332,218.9962,219.0492,22303.0
2018-04-30 15:00:00,247.91,248.02,247.5,247.62,29617.0,219.0316,219.1288,218.6693,218.7753,29617.0
2018-04-30 15:10:00,247.61,247.83,247.43,247.43,20277.0,218.7665,218.9609,218.6075,218.6075,20277.0
2018-04-30 15:20:00,247.48,247.57,246.67,247.13,18425.0,218.6517,218.7312,217.936,218.3424,18425.0
2018-04-30 15:30:00,247.09,247.9,247.09,247.82,19435.0,218.3071,219.0227,218.3071,218.9521,19435.0
2018-04-30 15:40:00,247.83,247.94,246.87,247.93,44088.0,218.9609,219.0581,218.1127,219.0492,44088.0
2018-04-30 15:50:00,247.91,247.92,247.05,247.12,84366.0,219.0316,219.0404,218.2717,218.3336,84366.0
2018-05-01 09:30:00,247.23,248.31,247.1,247.17,29509.0,218.4308,219.385,218.3159,218.3778,29509.0
2018-05-01 09:40:00,247.61,248.07,247.58,247.87,11094.0,218.7665,219.1729,218.74,218.9962,11094.0
2018-05-01 09:50:00,247.84,247.85,246.78,247.6,29207.0,218.9697,218.9786,218.0332,218.7577,29207.0
2018-05-01 10:00:00,247.49,247.49,245.32,245.32,11011.0,218.6605,218.6605,216.7433,216.7433,11011.0
2018-05-01 10:10:00,245.33,246.38,245.33,245.62,11399.0,216.7521,217.6798,216.7521,217.0083,11399.0
2018-05-01 10:20:00,245.84,246.04,245.22,245.23,21460.0,217.2027,217.3794,216.6549,216.6638,21460.0
2018-05-01 10:30:00,245.11,245.35,244.56,244.68,14904.0,216.5577,216.7698,216.0718,216.1778,14904.0
2018-05-01 10:40:00,244.65,244.82,244.29,244.31,41123.0,216.1513,216.3015,215.8333,215.8509,41123.0
2018-05-01 10:50:00,244.25,244.85,244.03,244.51,24725.0,215.7979,216.328,215.6035,216.0276,24725.0
2018-05-01 11:00:00,244.56,244.76,244.0,244.76,17988.0,216.0718,216.2485,215.577,216.2485,17988.0
2018-05-01 11:10:00,244.75,245.17,244.58,245.06,12618.0,216.2397,216.6107,216.0895,216.5136,12618.0
2018-05-01 11:20:00,245.17,245.54,245.17,245.4,9690.0,216.6107,216.9376,216.6107,216.814,9690.0
2018-05-01 11:30:00,245.48,246.31,245.27,245.91,13736.0,216.8846,217.6179,216.6991,217.2645,13736.0
2018-05-01 11:40:00,246.12,246.61,246.03,246.12,9725.0,217.4501,217.883,217.3706,217.4501,9725.0
2018-05-01 11:50:00,246.22,246.59,245.4,245.41,12836.0,217.5384,217.8653,216.814,216.8228,12836.0
2018-05-01 12:00:00,245.53,245.75,245.01,245.3,21352.0,216.9288,217.1232,216.4694,216.7256,21352.0
2018-05-01 12:10:00,245.18,245.27,244.82,245.22,6180.0,216.6196,216.6991,216.3015,216.6549,6180.0
2018-05-01 12:20:00,245.07,245.62,245.02,245.62,4957.0,216.5224,217.0083,216.4782,217.0083,4957.0
2018-05-01 12:30:00,245.49,246.03,245.38,245.78,10280.0,216.8935,217.3706,216.7963,217.1497,10280.0
2018-05-01 12:40:00,245.65,245.65,245.13,245.14,79330.0,217.0348,217.0348,216.5754,216.5842,79330.0
2018-05-01 12:50:00,245.2,245.2,244.69,244.71,4631.0,216.6372,216.6372,216.1867,216.2043,4631.0
2018-05-01 13:00:00,244.75,244.8,243.73,243.92,14667.0,216.2397,216.2838,215.3385,215.5064,14667.0
2018-05-01 13:10:00,243.99,244.08,243.41,243.77,9149.0,215.5682,215.6477,215.0558,215.3738,9149.0
2018-05-01 13:20:00,243.7,243.7,243.26,243.38,8517.0,215.312,215.312,214.9232,215.0293,8517.0
2018-05-01 13:30:00,243.37,244.58,243.37,244.47,5625.0,215.0204,216.0895,215.0204,215.9923,5625.0
2018-05-01 13:40:00,244.4,245.39,244.25,245.17,14170.0,215.9304,216.8051,215.7979,216.6107,14170.0
2018-05-01 13:50:00,245.16,245.8,245.13,245.61,6671.0,216.6019,217.1674,216.5754,216.9995,6671.0
2018-05-01 14:00:00,245.9,246.11,245.83,245.93,9479.0,217.2557,217.4412,217.1939,217.2822,9479.0
2018-05-01 14:10:00,246.01,246.51,245.9,246.33,14687.0,217.3529,217.7946,217.2557,217.6356,14687.0
2018-05-01 14:20:00,246.28,247.09,246.28,246.75,17341.0,217.5914,218.3071,217.5914,218.0067,17341.0
2018-05-01 14:30:00,246.72,246.81,246.23,246.27,9633.0,217.9802,218.0597,217.5473,217.5826,9633.0
2018-05-01 14:40:00,246.25,246.78,246.16,246.49,11107.0,217.5649,218.0332,217.4854,217.777,11107.0
2018-05-01 14:50:00,246.33,246.49,246.14,246.34,10505.0,217.6356,217.777,217.4678,217.6445,10505.0
2018-05-01 15:00:00,246.41,246.94,246.35,246.65,27586.0,217.7063,218.1746,217.6533,217.9183,27586.0
2018-05-01 15:10:00,246.54,246.59,245.41,245.98,35461.0,217.8212,217.8653,216.8228,217.3264,35461.0
2018-05-01 15:20:00,246.06,246.1,245.0,245.38,17506.0,217.3971,217.4324,216.4605,216.7963,17506.0
2018-05-01 15:30:00,245.44,245.61,244.66,244.85,36900.0,216.8493,216.9995,216.1602,216.328,36900.0
2018-05-01 15:40:00,244.87,245.57,244.85,245.33,61187.0,216.3457,216.9641,216.328,216.7521,61187.0
2018-05-01 15:50:00,245.39,245.49,244.66,244.75,225743.0,216.8051,216.8935,216.1602,216.2397,225743.0
2018-05-02 09:30:00,243.78,243.91,241.0,241.65,65746.0,215.3827,215.4975,212.9265,213.5008,65746.0
2018-05-02 09:40:00,241.81,241.81,240.15,240.88,69471.0,213.6421,213.6421,212.1755,212.8205,69471.0
2018-05-02 09:50:00,240.96,241.0,239.28,239.62,30772.0,212.8912,212.9265,211.4069,211.7072,30772.0
2018-05-02 10:00:00,239.51,241.16,239.44,240.14,37232.0,211.6101,213.0679,211.5482,212.1667,37232.0
2018-05-02 10:10:00,240.24,240.24,238.8,238.88,46298.0,212.255,212.255,210.9828,211.0534,46298.0
2018-05-02 10:20:00,238.78,239.99,238.74,239.68,43273.0,210.9651,212.0341,210.9298,211.7603,43273.0
2018-05-02 10:30:00,239.75,240.89,239.13,240.86,60652.0,211.8221,212.8293,211.2743,212.8028,60652.0
2018-05-02 10:40:00,240.91,241.52,240.86,241.03,36979.0,212.847,213.3859,212.8028,212.953,36979.0
2018-05-02 10:50:00,240.92,241.47,240.7,241.22,18848.0,212.8558,213.3417,212.6614,213.1209,18848.0
2018-05-02 11:00:00,241.2,241.92,241.2,241.56,20786.0,213.1032,213.7393,213.1032,213.4213,20786.0
2018-05-02 11:10:00,241.61,242.12,241.54,241.68,12773.0,213.4654,213.916,213.4036,213.5273,12773.0
2018-05-02 11:20:00,241.69,241.92,241.38,241.43,15083.0,213.5361,213.7393,213.2622,213.3064,15083.0
2018-05-02 11:30:00,241.45,241.75,241.3,241.63,11254.0,213.3241,213.5891,213.1915,213.4831,11254.0
2018-05-02 11:40:00,241.65,241.85,241.16,241.53,18081.0,213.5008,213.6775,213.0679,213.3948,18081.0
2018-05-02 11:50:00,241.11,241.82,241.11,241.79,7849.0,213.0237,213.651,213.0237,213.6245,7849.0
2018-05-02 12:00:00,241.8,241.88,241.42,241.78,11616.0,213.6333,213.704,213.2976,213.6156,11616.0
2018-05-02 12:10:00,241.73,241.92,241.67,241.86,8649.0,213.5715,213.7393,213.5184,213.6863,8649.0
2018-05-02 12:20:00,241.92,242.51,241.92,242.44,23045.0,213.7393,214.2606,213.7393,214.1988,23045.0
2018-05-02 12:30:00,242.33,242.58,242.29,242.32,9743.0,214.1016,214.3224,214.0662,214.0927,9743.0
2018-05-02 12:40:00,242.36,242.87,242.34,242.78,8523.0,214.1281,214.5787,214.1104,214.4991,8523.0
2018-05-02 12:50:00,242.65,242.73,242.43,242.45,12648.0,214.3843,214.455,214.1899,214.2076,12648.0
2018-05-02 13:00:00,242.37,242.95,242.34,242.95,11794.0,214.1369,214.6493,214.1104,214.6493,11794.0
2018-05-02 13:10:00,243.0,243.0,242.6,242.67,9336.0,214.6935,214.6935,214.3401,214.402,9336.0
2018-05-02 13:20:00,242.76,242.86,242.4,242.63,14036.0,214.4815,214.5698,214.1634,214.3666,14036.0
2018-05-02 13:30:00,242.65,242.67,242.29,242.44,9779.0,214.3843,214.402,214.0662,214.1988,9779.0
2018-05-02 13:40:00,242.51,242.75,242.4,242.58,7901.0,214.2606,214.4726,214.1634,214.3224,7901.0
2018-05-02 13:50:00,242.48,242.72,242.14,242.14,15298.0,214.2341,214.4461,213.9337,213.9337,15298.0
2018-05-02 14:00:00,242.1,243.31,241.9,243.2,14801.0,213.8984,214.9674,213.7217,214.8702,14801.0
2018-05-02 14:10:00,243.22,243.37,242.97,243.06,18683.0,214.8879,215.0204,214.667,214.7465,18683.0
2018-05-02 14:20:00,243.06,243.33,242.51,243.14,10737.0,214.7465,214.9851,214.2606,214.8172,10737.0
2018-05-02 14:30:00,243.09,243.26,242.69,243.17,13391.0,214.773,214.9232,214.4196,214.8437,13391.0
2018-05-02 14:40:00,243.21,243.22,242.88,242.89,9388.0,214.8791,214.8879,214.5875,214.5963,9388.0
2018-05-02 14:50:00,242.98,243.16,242.72,242.97,8505.0,214.6759,214.8349,214.4461,214.667,8505.0
2018-05-02 15:00:00,242.98,243.21,242.84,243.15,12940.0,214.6759,214.8791,214.5522,214.826,12940.0
2018-05-02 15:10:00,243.17,243.25,242.3,242.37,19847.0,214.8437,214.9144,214.0751,214.1369,19847.0
2018-05-02 15:20:00,242.41,242.45,241.55,242.12,17117.0,214.1722,214.2076,213.4124,213.916,17117.0
2018-05-02 15:30:00,242.05,242.05,241.14,241.37,32114.0,213.8542,213.8542,213.0502,213.2534,32114.0
2018-05-02 15:40:00,241.36,241.39,240.32,240.37,57177.0,213.2446,213.2711,212.3257,212.3699,57177.0
2018-05-02 15:50:00,240.31,240.67,239.85,240.62,100253.0,212.3169,212.6349,211.9105,212.5908,100253.0
2018-05-03 09:30:00,239.25,240.61,239.25,240.38,39042.0,211.3803,212.5819,211.3803,212.3787,39042.0
2018-05-03 09:40:00,240.57,241.15,239.0,239.46,17416.0,212.5466,213.059,211.1595,211.5659,17416.0
2018-05-03 09:50:00,239.57,240.14,239.55,239.69,17107.0,211.6631,212.1667,211.6454,211.7691,17107.0
2018-05-03 10:00:00,239.69,239.85,238.56,239.84,18603.0,211.7691,211.9105,210.7707,211.9016,18603.0
2018-05-03 10:10:00,239.84,240.2,238.95,239.33,27403.0,211.9016,212.2197,211.1153,211.451,27403.0
2018-05-03 10:20:00,239.23,239.24,237.87,237.92,38670.0,211.3627,211.3715,210.1611,210.2053,38670.0
2018-05-03 10:30:00,238.12,238.4,236.61,237.36,40616.0,210.382,210.6294,209.0479,209.7105,40616.0
2018-05-03 10:40:00,237.4,238.8,237.39,238.75,37919.0,209.7459,210.9828,209.737,210.9386,37919.0
2018-05-03 10:50:00,238.68,238.68,236.84,237.7,35758.0,210.8767,210.8767,209.2511,210.0109,35758.0
2018-05-03 11:00:00,238.07,238.66,237.92,238.54,14500.0,210.3378,210.8591,210.2053,210.7531,14500.0
2018-05-03 11:10:00,238.62,239.48,238.44,238.94,14593.0,210.8237,211.5836,210.6647,211.1065,14593.0
2018-05-03 11:20:00,238.94,239.04,238.0,238.02,15849.0,211.1065,211.1948,210.276,210.2936,15849.0
2018-05-03 11:30:00,238.03,238.28,237.1,237.15,24577.0,210.3025,210.5233,209.4808,209.525,24577.0
2018-05-03 11:40:00,237.29,238.54,236.78,238.28,20652.0,209.6487,210.7531,209.1981,210.5233,20652.0
2018-05-03 11:50:00,238.15,238.77,238.1,238.5,6629.0,210.4085,210.9563,210.3643,210.7177,6629.0
2018-05-03 12:00:00,238.58,239.14,238.58,238.92,5718.0,210.7884,211.2832,210.7884,211.0888,5718.0
2018-05-03 12:10:00,238.85,239.1,238.29,238.48,15660.0,211.0269,211.2478,210.5322,210.7,15660.0
2018-05-03 12:20:00,238.53,238.68,238.37,238.41,6442.0,210.7442,210.8767,210.6029,210.6382,6442.0
2018-05-03 12:30:00,238.45,239.82,238.45,239.78,8689.0,210.6735,211.884,210.6735,211.8486,8689.0
2018-05-03 12:40:00,239.75,240.0,239.6,239.89,7891.0,211.8221,212.043,211.6896,211.9458,7891.0
2018-05-03 12:50:00,239.81,240.67,239.67,240.59,10616.0,211.8751,212.6349,211.7514,212.5643,10616.0
2018-05-03 13:00:00,240.51,240.68,240.2,240.27,14313.0,212.4936,212.6438,212.2197,212.2815,14313.0
2018-05-03 13:10:00,240.28,241.12,240.15,240.93,6122.0,212.2904,213.0325,212.1755,212.8647,6122.0
2018-05-03 13:20:00,240.89,241.14,240.18,240.59,8294.0,212.8293,213.0502,212.202,212.5643,8294.0
2018-05-03 13:30:00,240.63,242.06,240.63,242.01,23701.0,212.5996,213.863,212.5996,213.8188,23701.0
2018-05-03 13:40:00,242.05,242.19,241.63,241.67,7375.0,213.8542,213.9779,213.4831,213.5184,7375.0
2018-05-03 13:50:00,241.71,242.05,241.66,241.73,7109.0,213.5538,213.8542,213.5096,213.5715,7109.0
2018-05-03 14:00:00,241.7,241.77,241.3,241.72,9915.0,213.545,213.6068,213.1915,213.5626,9915.0
2018-05-03 14:10:00,241.72,241.82,241.43,241.76,7828.0,213.5626,213.651,213.3064,213.598,7828.0
2018-05-03 14:20:00,241.59,241.59,241.05,241.37,13829.0,213.4478,213.4478,212.9707,213.2534,13829.0
2018-05-03 14:30:00,241.59,243.04,241.43,243.04,36012.0,213.4478,214.7289,213.3064,214.7289,36012.0
2018-05-03 14:40:00,243.05,243.8,242.8,243.04,35166.0,214.7377,215.4003,214.5168,214.7289,35166.0
2018-05-03 14:50:00,242.88,243.11,242.32,242.33,21050.0,214.5875,214.7907,214.0927,214.1016,21050.0
2018-05-03 15:00:00,242.59,243.13,242.32,242.43,13886.0,214.3313,214.8084,214.0927,214.1899,13886.0
2018-05-03 15:10:00,242.2,242.88,242.2,242.83,15238.0,213.9867,214.5875,213.9867,214.5433,15238.0
2018-05-03 15:20:00,242.98,243.07,242.57,242.88,18847.0,214.6759,214.7554,214.3136,214.5875,18847.0
2018-05-03 15:30:00,242.87,242.98,241.88,241.92,23120.0,214.5787,214.6759,213.704,213.7393,23120.0
2018-05-03 15:40:00,241.92,242.17,241.46,242.05,28877.0,213.7393,213.9602,213.3329,213.8542,28877.0
2018-05-03 15:50:00,242.02,242.3,241.61,242.18,62314.0,213.8277,214.0751,213.4654,213.969,62314.0
2018-05-04 09:30:00,240.55,240.75,238.57,240.7,30254.0,212.5289,212.7056,210.7796,212.6614,30254.0
2018-05-04 09:40:00,240.4,241.12,239.79,240.85,21281.0,212.3964,213.0325,211.8574,212.794,21281.0
2018-05-04 09:50:00,241.05,241.32,240.04,240.04,16809.0,212.9707,213.2092,212.0783,212.0783,16809.0
2018-05-04 10:00:00,240.0,240.87,239.73,240.74,17308.0,212.043,212.8116,211.8044,212.6968,17308.0
2018-05-04 10:10:00,240.71,240.87,239.72,239.82,17429.0,212.6703,212.8116,211.7956,211.884,17429.0
2018-05-04 10:20:00,239.84,241.02,239.84,240.96,14762.0,211.9016,212.9442,211.9016,212.8912,14762.0
2018-05-04 10:30:00,241.13,242.05,241.02,241.98,13370.0,213.0414,213.8542,212.9442,213.7923,13370.0
2018-05-04 10:40:00,241.99,242.79,241.99,242.05,15377.0,213.8012,214.508,213.8012,213.8542,15377.0
2018-05-04 10:50:00,242.16,242.75,242.1,242.41,8878.0,213.9514,214.4726,213.8984,214.1722,8878.0
2018-05-04 11:00:00,242.48,242.62,241.71,242.59,12314.0,214.2341,214.3578,213.5538,214.3313,12314.0
2018-05-04 11:10:00,242.55,242.79,242.46,242.79,9977.0,214.2959,214.508,214.2164,214.508,9977.0
2018-05-04 11:20:00,242.79,243.0,242.46,242.72,12597.0,214.508,214.6935,214.2164,214.4461,12597.0
2018-05-04 11:30:00,242.64,242.73,242.26,242.26,17947.0,214.3755,214.455,214.0397,214.0397,17947.0
2018-05-04 11:40:00,242.17,242.67,241.96,241.98,11611.0,213.9602,214.402,213.7747,213.7923,11611.0
2018-05-04 11:50:00,241.94,242.35,241.73,242.24,15792.0,213.757,214.1192,213.5715,214.0221,15792.0
2018-05-04 12:00:00,242.17,242.36,241.75,242.2,19527.0,213.9602,214.1281,213.5891,213.9867,19527.0
2018-05-04 12:10:00,242.22,242.3,241.94,242.3,9225.0,214.0044,214.0751,213.757,214.0751,9225.0
2018-05-04 12:20:00,242.2,242.52,242.13,242.37,7822.0,213.9867,214.2694,213.9249,214.1369,7822.0
2018-05-04 12:30:00,242.32,242.59,242.17,242.41,8857.0,214.0927,214.3313,213.9602,214.1722,8857.0
2018-05-04 12:40:00,242.42,242.67,242.2,242.31,7282.0,214.1811,214.402,213.9867,214.0839,7282.0
2018-05-04 12:50:00,242.35,242.62,242.27,242.51,7972.0,214.1192,214.3578,214.0486,214.2606,7972.0
2018-05-04 13:00:00,242.58,242.75,242.3,242.68,7220.0,214.3224,214.4726,214.0751,214.4108,7220.0
2018-05-04 13:10:00,242.76,243.27,242.67,243.17,9331.0,214.4815,214.9321,214.402,214.8437,9331.0
2018-05-04 13:20:00,243.13,243.34,243.08,243.09,5734.0,214.8084,214.9939,214.7642,214.773,5734.0
2018-05-04 13:30:00,243.07,243.35,242.81,242.93,9690.0,214.7554,215.0028,214.5257,214.6317,9690.0
2018-05-04 13:40:00,242.97,243.09,242.89,243.04,11849.0,214.667,214.773,214.5963,214.7289,11849.0
2018-05-04 13:50:00,243.04,243.59,242.95,243.59,7073.0,214.7289,215.2148,214.6493,215.2148,7073.0
2018-05-04 14:00:00,243.48,243.92,243.37,243.73,8232.0,215.1176,215.5064,215.0204,215.3385,8232.0
2018-05-04 14:10:00,243.75,244.23,243.69,244.13,13239.0,215.3562,215.7802,215.3031,215.6919,13239.0
2018-05-04 14:20:00,244.07,245.0,244.03,244.91,13466.0,215.6389,216.4605,215.6035,216.381,13466.0
2018-05-04 14:30:00,244.93,244.97,244.34,244.49,13748.0,216.3987,216.434,215.8774,216.01,13748.0
2018-05-04 14:40:00,244.6,245.1,244.59,244.59,13789.0,216.1071,216.5489,216.0983,216.0983,13789.0
2018-05-04 14:50:00,244.75,245.27,244.71,244.9,18524.0,216.2397,216.6991,216.2043,216.3722,18524.0
2018-05-04 15:00:00,244.92,246.14,244.92,245.46,32196.0,216.3899,217.4678,216.3899,216.867,32196.0
2018-05-04 15:10:00,245.48,245.9,245.39,245.84,20757.0,216.8846,217.2557,216.8051,217.2027,20757.0
2018-05-04 15:20:00,245.84,245.88,244.93,245.3,33365.0,217.2027,217.238,216.3987,216.7256,33365.0
2018-05-04 15:30:00,245.48,245.67,245.14,245.25,25106.0,216.8846,217.0525,216.5842,216.6814,25106.0
2018-05-04 15:40:00,245.22,245.35,244.77,244.77,28591.0,216.6549,216.7698,216.2573,216.2573,28591.0
2018-05-04 15:50:00,244.7,245.0,244.3,244.92,82008.0,216.1955,216.4605,215.8421,216.3899,82008.0
2018-05-07 09:30:00,245.69,246.12,245.21,246.07,38445.0,217.0702,217.4501,216.6461,217.4059,38445.0
2018-05-07 09:40:00,246.04,246.72,245.1,245.16,49684.0,217.3794,217.9802,216.5489,216.6019,49684.0
2018-05-07 09:50:00,245.22,245.85,245.22,245.72,46393.0,216.6549,217.2115,216.6549,217.0967,46393.0
2018-05-07 10:00:00,245.83,245.94,245.23,245.23,15341.0,217.1939,217.291,216.6638,216.6638,15341.0
2018-05-07 10:10:00,245.23,245.3,244.35,244.96,45681.0,216.6638,216.7256,215.8863,216.4252,45681.0
2018-05-07 10:20:00,244.99,245.5,244.82,245.08,15527.0,216.4517,216.9023,216.3015,216.5312,15527.0
2018-05-07 10:30:00,245.08,245.17,244.2,244.38,24383.0,216.5312,216.6107,215.7537,215.9128,24383.0
2018-05-07 10:40:00,244.52,245.11,244.45,245.11,9602.0,216.0365,216.5577,215.9746,216.5577,9602.0
2018-05-07 10:50:00,245.11,245.12,244.67,245.03,16094.0,216.5577,216.5666,216.169,216.4871,16094.0
2018-05-07 11:00:00,245.03,245.12,244.52,245.0,11854.0,216.4871,216.5666,216.0365,216.4605,11854.0
2018-05-07 11:10:00,245.04,245.16,244.85,245.08,22748.0,216.4959,216.6019,216.328,216.5312,22748.0
2018-05-07 11:20:00,245.01,245.08,244.7,244.95,14579.0,216.4694,216.5312,216.1955,216.4164,14579.0
2018-05-07 11:30:00,244.94,245.06,244.51,244.56,18222.0,216.4075,216.5136,216.0276,216.0718,18222.0
2018-05-07 11:40:00,244.56,245.0,244.52,244.66,13531.0,216.0718,216.4605,216.0365,216.1602,13531.0
2018-05-07 11:50:00,244.74,244.94,244.56,244.75,8599.0,216.2308,216.4075,216.0718,216.2397,8599.0
2018-05-07 12:00:00,244.77,245.0,244.72,244.87,10882.0,216.2573,216.4605,216.2132,216.3457,10882.0
2018-05-07 12:10:00,244.92,245.0,244.8,245.0,26848.0,216.3899,216.4605,216.2838,216.4605,26848.0
2018-05-07 12:20:00,245.0,245.0,244.72,244.84,17626.0,216.4605,216.4605,216.2132,216.3192,17626.0
2018-05-07 12:30:00,244.76,244.93,244.7,244.79,11505.0,216.2485,216.3987,216.1955,216.275,11505.0
2018-05-07 12:40:00,244.85,245.0,244.82,245.0,17541.0,216.328,216.4605,216.3015,216.4605,17541.0
2018-05-07 12:50:00,244.95,245.04,244.83,245.0,35240.0,216.4164,216.4959,216.3103,216.4605,35240.0
2018-05-07 13:00:00,245.02,245.04,244.6,244.9,8678.0,216.4782,216.4959,216.1071,216.3722,8678.0
2018-05-07 13:10:00,244.9,245.08,244.74,245.01,8533.0,216.3722,216.5312,216.2308,216.4694,8533.0
2018-05-07 13:20:00,245.02,245.16,244.9,245.0,6613.0,216.4782,216.6019,216.3722,216.4605,6613.0
2018-05-07 13:30:00,244.97,245.1,244.78,244.79,9261.0,216.434,216.5489,216.2662,216.275,9261.0
2018-05-07 13:40:00,244.88,244.92,244.38,244.56,16739.0,216.3545,216.3899,215.9128,216.0718,16739.0
2018-05-07 13:50:00,244.68,244.79,244.51,244.56,10783.0,216.1778,216.275,216.0276,216.0718,10783.0
2018-05-07 14:00:00,244.56,244.67,244.28,244.39,11254.0,216.0718,216.169,215.8244,215.9216,11254.0
2018-05-07 14:10:00,244.38,244.72,244.28,244.54,9765.0,215.9128,216.2132,215.8244,216.0541,9765.0
2018-05-07 14:20:00,244.54,244.76,244.42,244.54,10408.0,216.0541,216.2485,215.9481,216.0541,10408.0
2018-05-07 14:30:00,244.51,244.92,244.5,244.72,12341.0,216.0276,216.3899,216.0188,216.2132,12341.0
2018-05-07 14:40:00,244.63,244.81,244.15,244.15,12069.0,216.1336,216.2927,215.7096,215.7096,12069.0
2018-05-07 14:50:00,244.18,244.34,243.62,243.98,16350.0,215.7361,215.8774,215.2413,215.5594,16350.0
2018-05-07 15:00:00,243.81,244.0,243.58,243.71,23625.0,215.4092,215.577,215.206,215.3208,23625.0
2018-05-07 15:10:00,243.66,243.75,242.57,242.74,25947.0,215.2766,215.3562,214.3136,214.4638,25947.0
2018-05-07 15:20:00,242.66,242.78,242.3,242.53,31420.0,214.3931,214.4991,214.0751,214.2783,31420.0
2018-05-07 15:30:00,242.53,242.98,242.46,242.5,48009.0,214.2783,214.6759,214.2164,214.2518,48009.0
2018-05-07 15:40:00,242.47,242.76,242.4,242.68,55860.0,214.2253,214.4815,214.1634,214.4108,55860.0
2018-05-07 15:50:00,242.68,243.25,242.6,243.11,105312.0,214.4108,214.9144,214.3401,214.7907,105312.0
2018-05-08 09:30:00,240.98,244.69,240.98,244.12,52320.0,212.9088,216.1867,212.9088,215.6831,52320.0
2018-05-08 09:40:00,243.99,245.33,243.99,244.77,34568.0,215.5682,216.7521,215.5682,216.2573,34568.0
2018-05-08 09:50:00,244.82,244.83,243.66,243.77,34047.0,216.3015,216.3103,215.2766,215.3738,34047.0
2018-05-08 10:00:00,243.7,244.08,243.44,243.66,24134.0,215.312,215.6477,215.0823,215.2766,24134.0
2018-05-08 10:10:00,243.76,243.8,242.91,243.34,18486.0,215.365,215.4003,214.614,214.9939,18486.0
2018-05-08 10:20:00,243.14,243.31,242.87,242.87,21526.0,214.8172,214.9674,214.5787,214.5787,21526.0
2018-05-08 10:30:00,243.0,243.87,242.94,243.65,26306.0,214.6935,215.4622,214.6405,215.2678,26306.0
2018-05-08 10:40:00,243.65,243.78,243.4,243.69,33310.0,215.2678,215.3827,215.0469,215.3031,33310.0
2018-05-08 10:50:00,243.69,243.77,243.26,243.26,25922.0,215.3031,215.3738,214.9232,214.9232,25922.0
2018-05-08 11:00:00,243.2,243.23,241.63,241.63,36591.0,214.8702,214.8967,213.4831,213.4831,36591.0
2018-05-08 11:10:00,241.65,243.47,241.57,243.47,32139.0,213.5008,215.1088,213.4301,215.1088,32139.0
2018-05-08 11:20:00,243.44,243.47,242.54,243.31,15899.0,215.0823,215.1088,214.2871,214.9674,15899.0
2018-05-08 11:30:00,243.21,243.3,242.35,242.39,21366.0,214.8791,214.9586,214.1192,214.1546,21366.0
2018-05-08 11:40:00,242.28,243.4,242.26,242.87,14556.0,214.0574,215.0469,214.0397,214.5787,14556.0
2018-05-08 11:50:00,242.83,243.56,242.83,242.91,13241.0,214.5433,215.1883,214.5433,214.614,13241.0
2018-05-08 12:00:00,242.82,243.38,242.77,243.16,12077.0,214.5345,215.0293,214.4903,214.8349,12077.0
2018-05-08 12:10:00,243.18,243.18,242.72,242.82,15848.0,214.8526,214.8526,214.4461,214.5345,15848.0
2018-05-08 12:20:00,242.98,243.18,242.63,242.78,17790.0,214.6759,214.8526,214.3666,214.4991,17790.0
2018-05-08 12:30:00,242.76,243.08,242.7,242.88,13517.0,214.4815,214.7642,214.4285,214.5875,13517.0
2018-05-08 12:40:00,242.91,243.28,242.84,243.19,9930.0,214.614,214.9409,214.5522,214.8614,9930.0
2018-05-08 12:50:00,243.21,243.31,242.76,242.99,14055.0,214.8791,214.9674,214.4815,214.6847,14055.0
2018-05-08 13:00:00,243.05,243.33,242.88,242.9,12073.0,214.7377,214.9851,214.5875,214.6052,12073.0
2018-05-08 13:10:00,242.81,242.98,242.67,242.98,13421.0,214.5257,214.6759,214.402,214.6759,13421.0
2018-05-08 13:20:00,242.98,243.25,242.88,243.25,11005.0,214.6759,214.9144,214.5875,214.9144,11005.0
2018-05-08 13:30:00,243.25,243.27,242.76,242.91,17458.0,214.9144,214.9321,214.4815,214.614,17458.0
2018-05-08 13:40:00,242.85,243.08,242.71,242.82,17100.0,214.561,214.7642,214.4373,214.5345,17100.0
2018-05-08 13:50:00,242.85,242.93,242.27,242.47,21099.0,214.561,214.6317,214.0486,214.2253,21099.0
2018-05-08 14:00:00,242.49,242.9,242.44,242.75,15851.0,214.2429,214.6052,214.1988,214.4726,15851.0
2018-05-08 14:10:00,242.76,242.76,242.16,242.64,19483.0,214.4815,214.4815,213.9514,214.3755,19483.0
2018-05-08 14:20:00,242.64,243.02,242.38,242.57,17061.0,214.3755,214.7112,214.1457,214.3136,17061.0
2018-05-08 14:30:00,242.57,242.73,241.81,241.87,35892.0,214.3136,214.455,213.6421,213.6952,35892.0
2018-05-08 14:40:00,241.75,241.85,241.25,241.45,30785.0,213.5891,213.6775,213.1474,213.3241,30785.0
2018-05-08 14:50:00,241.39,241.87,241.06,241.11,28967.0,213.2711,213.6952,212.9795,213.0237,28967.0
2018-05-08 15:00:00,241.18,241.97,240.9,241.89,29411.0,213.0855,213.7835,212.8381,213.7128,29411.0
2018-05-08 15:10:00,241.84,242.35,241.71,242.15,27989.0,213.6686,214.1192,213.5538,213.9425,27989.0
2018-05-08 15:20:00,242.19,242.52,242.01,242.05,31349.0,213.9779,214.2694,213.8188,213.8542,31349.0
2018-05-08 15:30:00,242.09,242.51,242.01,242.19,49456.0,213.8895,214.2606,213.8188,213.9779,49456.0
2018-05-08 15:40:00,242.24,242.55,242.01,242.11,50912.0,214.0221,214.2959,213.8188,213.9072,50912.0
2018-05-08 15:50:00,242.11,242.33,241.91,241.95,153860.0,213.9072,214.1016,213.7305,213.7658,153860.0
2018-05-09 09:30:00,243.11,243.58,242.57,242.91,52068.0,214.7907,215.206,214.3136,214.614,52068.0
2018-05-09 09:40:00,242.91,243.25,242.56,243.25,33267.0,214.614,214.9144,214.3048,214.9144,33267.0
2018-05-09 09:50:00,243.25,243.46,243.12,243.31,41107.0,214.9144,215.0999,214.7995,214.9674,41107.0
2018-05-09 10:00:00,243.39,243.4,242.42,242.77,24199.0,215.0381,215.0469,214.1811,214.4903,24199.0
2018-05-09 10:10:00,242.64,243.18,242.27,242.38,18686.0,214.3755,214.8526,214.0486,214.1457,18686.0
2018-05-09 10:20:00,242.38,242.6,241.96,242.26,21636.0,214.1457,214.3401,213.7747,214.0397,21636.0
2018-05-09 10:30:00,242.06,242.51,241.88,241.94,16890.0,213.863,214.2606,213.704,213.757,16890.0
2018-05-09 10:40:00,241.94,242.48,241.59,242.48,13221.0,213.757,214.2341,213.4478,214.2341,13221.0
2018-05-09 10:50:00,242.45,242.45,241.9,241.9,14359.0,214.2076,214.2076,213.7217,213.7217,14359.0
2018-05-09 11:00:00,242.07,242.32,241.08,241.41,18766.0,213.8719,214.0927,212.9972,213.2887,18766.0
2018-05-09 11:10:00,241.47,242.2,241.42,242.16,8596.0,213.3417,213.9867,213.2976,213.9514,8596.0
2018-05-09 11:20:00,242.26,242.29,241.68,242.27,13100.0,214.0397,214.0662,213.5273,214.0486,13100.0
2018-05-09 11:30:00,242.23,242.4,241.93,242.08,13470.0,214.0132,214.1634,213.7482,213.8807,13470.0
2018-05-09 11:40:00,242.08,242.27,241.97,242.05,12896.0,213.8807,214.0486,213.7835,213.8542,12896.0
2018-05-09 11:50:00,242.06,242.31,241.97,242.24,11940.0,213.863,214.0839,213.7835,214.0221,11940.0
2018-05-09 12:00:00,242.29,242.38,241.7,241.85,14891.0,214.0662,214.1457,213.545,213.6775,14891.0
2018-05-09 12:10:00,241.78,242.36,241.77,242.33,11410.0,213.6156,214.1281,213.6068,214.1016,11410.0
2018-05-09 12:20:00,242.27,242.67,242.26,242.6,16766.0,214.0486,214.402,214.0397,214.3401,16766.0
2018-05-09 12:30:00,242.59,242.81,242.52,242.56,29629.0,214.3313,214.5257,214.2694,214.3048,29629.0
2018-05-09 12:40:00,242.58,243.27,242.56,243.27,34949.0,214.3224,214.9321,214.3048,214.9321,34949.0
2018-05-09 12:50:00,243.26,243.54,243.19,243.47,17444.0,214.9232,215.1706,214.8614,215.1088,17444.0
2018-05-09 13:00:00,243.48,243.98,243.48,243.62,16573.0,215.1176,215.5594,215.1176,215.2413,16573.0
2018-05-09 13:10:00,243.59,243.61,243.08,243.15,15987.0,215.2148,215.2325,214.7642,214.826,15987.0
2018-05-09 13:20:00,243.21,243.83,243.21,243.67,10963.0,214.8791,215.4268,214.8791,215.2855,10963.0
2018-05-09 13:30:00,243.59,243.88,243.51,243.64,22529.0,215.2148,215.471,215.1441,215.259,22529.0
2018-05-09 13:40:00,243.53,243.84,243.53,243.74,24499.0,215.1618,215.4357,215.1618,215.3473,24499.0
2018-05-09 13:50:00,243.75,244.1,243.49,244.01,27541.0,215.3562,215.6654,215.1264,215.5859,27541.0
2018-05-09 14:00:00,244.01,244.22,243.84,244.1,28396.0,215.5859,215.7714,215.4357,215.6654,28396.0
2018-05-09 14:10:00,244.05,244.26,244.0,244.14,24122.0,215.6212,215.8067,215.577,215.7007,24122.0
2018-05-09 14:20:00,244.16,244.16,243.52,243.68,17582.0,215.7184,215.7184,215.1529,215.2943,17582.0
2018-05-09 14:30:00,243.82,244.12,243.77,244.09,17529.0,215.418,215.6831,215.3738,215.6565,17529.0
2018-05-09 14:40:00,244.15,244.31,243.89,244.0,29338.0,215.7096,215.8509,215.4798,215.577,29338.0
2018-05-09 14:50:00,244.0,244.05,243.61,243.9,19520.0,215.577,215.6212,215.2325,215.4887,19520.0
2018-05-09 15:00:00,243.86,244.01,243.74,243.83,30589.0,215.4533,215.5859,215.3473,215.4268,30589.0
2018-05-09 15:10:00,243.84,243.85,243.44,243.51,23042.0,215.4357,215.4445,215.0823,215.1441,23042.0
2018-05-09 15:20:00,243.5,243.79,243.1,243.22,29313.0,215.1353,215.3915,214.7819,214.8879,29313.0
2018-05-09 15:30:00,243.21,243.7,243.01,243.55,45494.0,214.8791,215.312,214.7024,215.1795,45494.0
2018-05-09 15:40:00,243.56,243.72,243.4,243.56,48888.0,215.1883,215.3296,215.0469,215.1883,48888.0
2018-05-09 15:50:00,243.52,244.29,243.52,244.14,103121.0,215.1529,215.8333,215.1529,215.7007,103121.0
2018-05-10 09:30:00,244.65,245.69,244.45,245.45,20786.0,216.1513,217.0702,215.9746,216.8581,20786.0
2018-05-10 09:40:00,245.67,246.46,245.27,246.2,19188.0,217.0525,217.7505,216.6991,217.5208,19188.0
2018-05-10 09:50:00,246.14,247.47,246.14,247.22,35214.0,217.4678,218.6428,217.4678,218.4219,35214.0
2018-05-10 10:00:00,247.21,248.21,246.57,248.04,34950.0,218.4131,219.2966,217.8477,219.1464,34950.0
2018-05-10 10:10:00,248.14,248.16,246.96,247.1,32052.0,219.2348,219.2524,218.1922,218.3159,32052.0
2018-05-10 10:20:00,247.02,247.24,246.87,247.0,25228.0,218.2452,218.4396,218.1127,218.2276,25228.0
2018-05-10 10:30:00,247.04,247.16,246.95,247.1,23407.0,218.2629,218.3689,218.1834,218.3159,23407.0
2018-05-10 10:40:00,247.11,247.32,246.23,246.49,31161.0,218.3248,218.5103,217.5473,217.777,31161.0
2018-05-10 10:50:00,246.46,246.57,246.01,246.1,16082.0,217.7505,217.8477,217.3529,217.4324,16082.0
2018-05-10 11:00:00,246.19,246.32,245.97,246.32,11931.0,217.5119,217.6268,217.3176,217.6268,11931.0
2018-05-10 11:10:00,246.29,246.4,245.91,246.15,29583.0,217.6003,217.6975,217.2645,217.4766,29583.0
2018-05-10 11:20:00,246.14,246.67,246.0,246.55,21149.0,217.4678,217.936,217.3441,217.83,21149.0
2018-05-10 11:30:00,246.67,246.82,246.38,246.39,17473.0,217.936,218.0685,217.6798,217.6886,17473.0
2018-05-10 11:40:00,246.34,246.8,246.33,246.5,25442.0,217.6445,218.0509,217.6356,217.7858,25442.0
2018-05-10 11:50:00,246.49,246.91,246.27,246.79,21506.0,217.777,218.1481,217.5826,218.042,21506.0
2018-05-10 12:00:00,246.87,247.11,246.81,246.91,10432.0,218.1127,218.3248,218.0597,218.1481,10432.0
2018-05-10 12:10:00,247.09,247.35,246.91,247.33,11923.0,218.3071,218.5368,218.1481,218.5191,11923.0
2018-05-10 12:20:00,247.35,247.66,247.0,247.66,12721.0,218.5368,218.8107,218.2276,218.8107,12721.0
2018-05-10 12:30:00,247.54,247.62,247.1,247.56,44889.0,218.7047,218.7753,218.3159,218.7223,44889.0
2018-05-10 12:40:00,247.54,247.75,247.3,247.69,9046.0,218.7047,218.8902,218.4926,218.8372,9046.0
2018-05-10 12:50:00,247.68,247.9,247.57,247.76,5001.0,218.8284,219.0227,218.7312,218.899,5001.0
2018-05-10 13:00:00,247.84,248.0,247.66,247.72,7883.0,218.9697,219.1111,218.8107,218.8637,7883.0
2018-05-10 13:10:00,247.72,247.84,247.3,247.48,13735.0,218.8637,218.9697,218.4926,218.6517,13735.0
2018-05-10 13:20:00,247.47,247.62,247.13,247.16,10221.0,218.6428,218.7753,218.3424,218.3689,10221.0
2018-05-10 13:30:00,247.08,247.36,246.85,246.85,11851.0,218.2983,218.5456,218.095,218.095,11851.0
2018-05-10 13:40:00,246.95,247.0,246.69,246.87,9169.0,218.1834,218.2276,217.9537,218.1127,9169.0
2018-05-10 13:50:00,246.85,247.08,246.83,247.0,11652.0,218.095,218.2983,218.0774,218.2276,11652.0
2018-05-10 14:00:00,247.07,247.1,246.74,247.08,10054.0,218.2894,218.3159,217.9979,218.2983,10054.0
2018-05-10 14:10:00,247.05,247.54,247.02,247.51,20806.0,218.2717,218.7047,218.2452,218.6782,20806.0
2018-05-10 14:20:00,247.58,247.58,246.71,246.95,11818.0,218.74,218.74,217.9714,218.1834,11818.0
2018-05-10 14:30:00,247.03,247.03,246.35,246.46,8058.0,218.2541,218.2541,217.6533,217.7505,8058.0
2018-05-10 14:40:00,246.43,246.95,246.2,246.95,12725.0,217.724,218.1834,217.5208,218.1834,12725.0
2018-05-10 14:50:00,246.99,247.09,246.71,246.95,17019.0,218.2187,218.3071,217.9714,218.1834,17019.0
2018-05-10 15:00:00,247.06,247.29,246.78,247.01,16065.0,218.2806,218.4838,218.0332,218.2364,16065.0
2018-05-10 15:10:00,247.01,247.42,246.89,247.3,11430.0,218.2364,218.5986,218.1304,218.4926,11430.0
2018-05-10 15:20:00,247.3,247.53,247.18,247.47,11939.0,218.4926,218.6958,218.3866,218.6428,11939.0
2018-05-10 15:30:00,247.45,247.55,247.23,247.33,16162.0,218.6252,218.7135,218.4308,218.5191,16162.0
2018-05-10 15:40:00,247.32,247.91,247.3,247.91,39797.0,218.5103,219.0316,218.4926,219.0316,39797.0
2018-05-10 15:50:00,247.91,248.15,247.53,247.71,69742.0,219.0316,219.2436,218.6958,218.8549,69742.0
2018-05-11 09:30:00,248.22,250.23,247.97,250.2,73954.0,219.3055,221.0813,219.0846,221.0548,73954.0
2018-05-11 09:40:00,250.31,251.77,249.85,250.98,70417.0,221.152,222.4419,220.7456,221.744,70417.0
2018-05-11 09:50:00,250.9,251.98,250.62,251.98,28343.0,221.6733,222.6275,221.4259,222.6275,28343.0
2018-05-11 10:00:00,251.98,252.19,251.23,251.92,37226.0,222.6275,222.813,221.9648,222.5745,37226.0
2018-05-11 10:10:00,252.0,252.2,251.3,251.35,24600.0,222.6451,222.8218,222.0267,222.0708,24600.0
2018-05-11 10:20:00,251.32,251.55,249.81,251.01,50333.0,222.0443,222.2476,220.7102,221.7705,50333.0
2018-05-11 10:30:00,250.94,251.08,250.37,250.83,17725.0,221.7086,221.8323,221.205,221.6114,17725.0
2018-05-11 10:40:00,251.09,251.33,250.24,250.63,24085.0,221.8411,222.0532,221.0902,221.4347,24085.0
2018-05-11 10:50:00,250.64,251.58,250.53,251.58,18552.0,221.4436,222.2741,221.3464,222.2741,18552.0
2018-05-11 11:00:00,251.54,251.82,251.3,251.3,19576.0,222.2387,222.4861,222.0267,222.0267,19576.0
2018-05-11 11:10:00,251.43,251.43,250.5,250.69,21890.0,222.1415,222.1415,221.3199,221.4877,21890.0
2018-05-11 11:20:00,250.76,251.24,250.74,250.89,9108.0,221.5496,221.9737,221.5319,221.6644,9108.0
2018-05-11 11:30:00,250.9,251.09,250.68,251.09,7049.0,221.6733,221.8411,221.4789,221.8411,7049.0
2018-05-11 11:40:00,250.99,251.18,250.77,250.78,9646.0,221.7528,221.9207,221.5584,221.5672,9646.0
2018-05-11 11:50:00,250.88,251.32,250.87,251.0,9185.0,221.6556,222.0443,221.6468,221.7616,9185.0
2018-05-11 12:00:00,250.87,251.49,250.87,251.16,8527.0,221.6468,222.1945,221.6468,221.903,8527.0
2018-05-11 12:10:00,251.07,251.2,250.13,250.16,13609.0,221.8235,221.9383,220.993,221.0195,13609.0
2018-05-11 12:20:00,250.14,250.4,250.09,250.17,16446.0,221.0018,221.2315,220.9576,221.0283,16446.0
2018-05-11 12:30:00,250.16,250.53,250.03,250.42,15899.0,221.0195,221.3464,220.9046,221.2492,15899.0
2018-05-11 12:40:00,250.45,250.92,250.44,250.56,17728.0,221.2757,221.6909,221.2669,221.3729,17728.0
2018-05-11 12:50:00,250.64,250.88,250.59,250.88,15250.0,221.4436,221.6556,221.3994,221.6556,15250.0
2018-05-11 13:00:00,250.86,251.1,250.81,250.81,8549.0,221.6379,221.85,221.5938,221.5938,8549.0
2018-05-11 13:10:00,250.94,250.97,250.51,250.57,11757.0,221.7086,221.7351,221.3287,221.3817,11757.0
2018-05-11 13:20:00,250.57,250.72,250.34,250.44,9145.0,221.3817,221.5142,221.1785,221.2669,9145.0
2018-05-11 13:30:00,250.44,250.61,250.24,250.27,4500.0,221.2669,221.4171,221.0902,221.1167,4500.0
2018-05-11 13:40:00,250.11,250.47,250.0,250.47,13010.0,220.9753,221.2934,220.8781,221.2934,13010.0
2018-05-11 13:50:00,250.47,250.75,250.42,250.58,8984.0,221.2934,221.5407,221.2492,221.3905,8984.0
2018-05-11 14:00:00,250.51,250.64,250.42,250.42,6974.0,221.3287,221.4436,221.2492,221.2492,6974.0
2018-05-11 14:10:00,250.39,250.59,250.15,250.47,9894.0,221.2227,221.3994,221.0106,221.2934,9894.0
2018-05-11 14:20:00,250.41,250.79,250.37,250.67,14367.0,221.2403,221.5761,221.205,221.4701,14367.0
2018-05-11 14:30:00,250.63,251.1,250.58,250.97,8147.0,221.4347,221.85,221.3905,221.7351,8147.0
2018-05-11 14:40:00,250.96,250.96,250.57,250.91,10251.0,221.7263,221.7263,221.3817,221.6821,10251.0
2018-05-11 14:50:00,250.95,251.03,250.64,250.95,8693.0,221.7174,221.7881,221.4436,221.7174,8693.0
2018-05-11 15:00:00,251.06,251.59,250.99,251.54,24954.0,221.8146,222.2829,221.7528,222.2387,24954.0
2018-05-11 15:10:00,251.62,251.67,250.71,251.09,39049.0,222.3094,222.3536,221.5054,221.8411,39049.0
2018-05-11 15:20:00,251.05,251.11,250.74,251.06,10679.0,221.8058,221.8588,221.5319,221.8146,10679.0
2018-05-11 15:30:00,251.14,251.42,250.82,251.18,29769.0,221.8853,222.1327,221.6026,221.9207,29769.0
2018-05-11 15:40:00,251.15,251.15,250.76,250.81,27760.0,221.8941,221.8941,221.5496,221.5938,27760.0
2018-05-11 15:50:00,250.82,251.34,250.34,250.95,166037.0,221.6026,222.062,221.1785,221.7174,166037.0
2018-05-14 09:30:00,252.6,253.78,252.36,252.81,44924.0,223.1752,224.2178,222.9632,223.3608,44924.0
2018-05-14 09:40:00,252.67,253.15,252.67,252.7,31250.0,223.2371,223.6612,223.2371,223.2636,31250.0
2018-05-14 09:50:00,252.87,253.11,252.74,252.74,10581.0,223.4138,223.6258,223.2989,223.2989,10581.0
2018-05-14 10:00:00,252.86,252.86,251.34,251.34,32683.0,223.405,223.405,222.062,222.062,32683.0
2018-05-14 10:10:00,251.27,252.06,251.24,252.06,16702.0,222.0002,222.6981,221.9737,222.6981,16702.0
2018-05-14 10:20:00,252.26,252.39,251.96,252.39,9750.0,222.8748,222.9897,222.6098,222.9897,9750.0
2018-05-14 10:30:00,252.31,253.08,252.31,252.84,14530.0,222.919,223.5993,222.919,223.3873,14530.0
2018-05-14 10:40:00,252.92,253.0,252.35,252.36,14375.0,223.458,223.5286,222.9544,222.9632,14375.0
2018-05-14 10:50:00,252.42,252.77,252.27,252.74,10620.0,223.0162,223.3254,222.8837,223.2989,10620.0
2018-05-14 11:00:00,252.59,252.71,251.91,252.01,21976.0,223.1664,223.2724,222.5656,222.654,21976.0
2018-05-14 11:10:00,252.01,252.42,252.01,252.39,7711.0,222.654,223.0162,222.654,222.9897,7711.0
2018-05-14 11:20:00,252.31,252.42,251.98,251.98,8028.0,222.919,223.0162,222.6275,222.6275,8028.0
2018-05-14 11:30:00,252.04,252.25,251.86,251.93,7016.0,222.6805,222.866,222.5214,222.5833,7016.0
2018-05-14 11:40:00,251.93,251.93,251.72,251.77,5893.0,222.5833,222.5833,222.3977,222.4419,5893.0
2018-05-14 11:50:00,251.73,252.01,251.66,251.99,7829.0,222.4066,222.654,222.3447,222.6363,7829.0
2018-05-14 12:00:00,251.97,252.56,251.97,252.44,5371.0,222.6186,223.1399,222.6186,223.0339,5371.0
2018-05-14 12:10:00,252.44,252.54,252.33,252.35,3491.0,223.0339,223.1222,222.9367,222.9544,3491.0
2018-05-14 12:20:00,252.28,252.28,251.91,252.12,8441.0,222.8925,222.8925,222.5656,222.7512,8441.0
2018-05-14 12:30:00,252.09,252.34,252.04,252.17,3430.0,222.7246,222.9455,222.6805,222.7953,3430.0
2018-05-14 12:40:00,252.15,252.32,251.92,252.28,3244.0,222.7777,222.9279,222.5745,222.8925,3244.0
2018-05-14 12:50:00,252.22,252.27,252.03,252.07,11612.0,222.8395,222.8837,222.6716,222.707,11612.0
2018-05-14 13:00:00,251.87,252.23,251.86,252.22,19207.0,222.5303,222.8483,222.5214,222.8395,19207.0
2018-05-14 13:10:00,252.21,252.34,251.84,251.84,7302.0,222.8307,222.9455,222.5038,222.5038,7302.0
2018-05-14 13:20:00,251.91,252.18,251.76,251.93,5713.0,222.5656,222.8042,222.4331,222.5833,5713.0
2018-05-14 13:30:00,251.87,252.39,251.78,252.14,5578.0,222.5303,222.9897,222.4508,222.7688,5578.0
2018-05-14 13:40:00,252.09,252.2,251.93,252.05,5873.0,222.7246,222.8218,222.5833,222.6893,5873.0
2018-05-14 13:50:00,251.99,252.16,251.78,251.78,5173.0,222.6363,222.7865,222.4508,222.4508,5173.0
2018-05-14 14:00:00,252.0,252.04,251.41,251.43,12329.0,222.6451,222.6805,222.1239,222.1415,12329.0
2018-05-14 14:10:00,251.38,251.74,251.37,251.74,17423.0,222.0974,222.4154,222.0885,222.4154,17423.0
2018-05-14 14:20:00,251.75,251.97,251.74,251.93,9589.0,222.4243,222.6186,222.4154,222.5833,9589.0
2018-05-14 14:30:00,251.87,251.94,251.62,251.8,10905.0,222.5303,222.5921,222.3094,222.4684,10905.0
2018-05-14 14:40:00,251.83,251.83,251.39,251.47,6357.0,222.4949,222.4949,222.1062,222.1769,6357.0
2018-05-14 14:50:00,251.46,251.69,250.9,251.2,19664.0,222.168,222.3712,221.6733,221.9383,19664.0
2018-05-14 15:00:00,251.33,251.46,251.22,251.28,18972.0,222.0532,222.168,221.956,222.009,18972.0
2018-05-14 15:10:00,251.42,251.42,251.06,251.11,10881.0,222.1327,222.1327,221.8146,221.8588,10881.0
2018-05-14 15:20:00,251.21,251.48,251.13,251.27,12300.0,221.9472,222.1857,221.8765,222.0002,12300.0
2018-05-14 15:30:00,251.34,251.39,251.17,251.21,18717.0,222.062,222.1062,221.9118,221.9472,18717.0
2018-05-14 15:40:00,251.21,251.39,250.87,250.87,17327.0,221.9472,222.1062,221.6468,221.6468,17327.0
2018-05-14 15:50:00,250.82,251.35,250.75,251.33,48894.0,221.6026,222.0708,221.5407,222.0532,48894.0
2018-05-15 09:30:00,249.48,249.58,248.3,248.47,48637.0,220.4187,220.507,219.3761,219.5263,48637.0
2018-05-15 09:40:00,248.58,249.13,248.47,248.87,28961.0,219.6235,220.1095,219.5263,219.8797,28961.0
2018-05-15 09:50:00,248.87,249.2,248.28,248.36,43878.0,219.8797,220.1713,219.3585,219.4291,43878.0
2018-05-15 10:00:00,248.47,248.47,246.93,247.32,33707.0,219.5263,219.5263,218.1657,218.5103,33707.0
2018-05-15 10:10:00,247.46,248.17,247.45,247.91,17731.0,218.634,219.2613,218.6252,219.0316,17731.0
2018-05-15 10:20:00,247.8,247.86,247.3,247.64,14279.0,218.9344,218.9874,218.4926,218.793,14279.0
2018-05-15 10:30:00,247.53,248.18,247.53,248.07,25373.0,218.6958,219.2701,218.6958,219.1729,25373.0
2018-05-15 10:40:00,248.03,248.03,247.5,247.7,13577.0,219.1376,219.1376,218.6693,218.846,13577.0
2018-05-15 10:50:00,247.79,248.39,247.63,248.08,13040.0,218.9255,219.4557,218.7842,219.1818,13040.0
2018-05-15 11:00:00,248.15,248.43,247.83,248.02,45305.0,219.2436,219.491,218.9609,219.1288,45305.0
2018-05-15 11:10:00,248.06,248.36,247.93,248.08,15979.0,219.1641,219.4291,219.0492,219.1818,15979.0
2018-05-15 11:20:00,248.05,248.05,247.49,247.79,32049.0,219.1553,219.1553,218.6605,218.9255,32049.0
2018-05-15 11:30:00,247.82,248.22,247.52,247.52,28924.0,218.9521,219.3055,218.687,218.687,28924.0
2018-05-15 11:40:00,247.72,248.0,247.53,247.93,8878.0,218.8637,219.1111,218.6958,219.0492,8878.0
2018-05-15 11:50:00,247.96,248.06,247.37,247.51,16865.0,219.0757,219.1641,218.5545,218.6782,16865.0
2018-05-15 12:00:00,247.54,247.73,247.29,247.36,22536.0,218.7047,218.8725,218.4838,218.5456,22536.0
2018-05-15 12:10:00,247.42,247.56,247.28,247.38,14370.0,218.5986,218.7223,218.475,218.5633,14370.0
2018-05-15 12:20:00,247.49,247.65,247.45,247.65,15606.0,218.6605,218.8019,218.6252,218.8019,15606.0
2018-05-15 12:30:00,247.66,247.92,247.65,247.65,24671.0,218.8107,219.0404,218.8019,218.8019,24671.0
2018-05-15 12:40:00,247.61,247.98,247.61,247.87,20565.0,218.7665,219.0934,218.7665,218.9962,20565.0
2018-05-15 12:50:00,247.82,248.16,247.47,247.58,18266.0,218.9521,219.2524,218.6428,218.74,18266.0
2018-05-15 13:00:00,247.48,247.64,246.96,247.33,42834.0,218.6517,218.793,218.1922,218.5191,42834.0
2018-05-15 13:10:00,247.33,247.54,247.23,247.43,6787.0,218.5191,218.7047,218.4308,218.6075,6787.0
2018-05-15 13:20:00,247.51,247.6,247.16,247.3,13774.0,218.6782,218.7577,218.3689,218.4926,13774.0
2018-05-15 13:30:00,247.24,247.4,247.09,247.09,11780.0,218.4396,218.581,218.3071,218.3071,11780.0
2018-05-15 13:40:00,247.0,247.35,246.95,247.25,10264.0,218.2276,218.5368,218.1834,218.4484,10264.0
2018-05-15 13:50:00,247.41,247.41,246.25,246.25,17065.0,218.5898,218.5898,217.5649,217.5649,17065.0
2018-05-15 14:00:00,246.35,246.89,246.35,246.54,32545.0,217.6533,218.1304,217.6533,217.8212,32545.0
2018-05-15 14:10:00,246.66,247.04,246.66,246.99,12265.0,217.9272,218.2629,217.9272,218.2187,12265.0
2018-05-15 14:20:00,246.91,247.33,246.8,246.94,68442.0,218.1481,218.5191,218.0509,218.1746,68442.0
2018-05-15 14:30:00,246.93,247.21,246.73,246.79,27828.0,218.1657,218.4131,217.989,218.042,27828.0
2018-05-15 14:40:00,246.79,247.05,246.72,246.81,8939.0,218.042,218.2717,217.9802,218.0597,8939.0
2018-05-15 14:50:00,246.81,247.01,246.71,246.82,7356.0,218.0597,218.2364,217.9714,218.0685,7356.0
2018-05-15 15:00:00,247.0,247.11,246.62,246.87,11783.0,218.2276,218.3248,217.8918,218.1127,11783.0
2018-05-15 15:10:00,246.86,246.86,246.46,246.65,7895.0,218.1039,218.1039,217.7505,217.9183,7895.0
2018-05-15 15:20:00,246.73,246.8,246.49,246.51,7261.0,217.989,218.0509,217.777,217.7946,7261.0
2018-05-15 15:30:00,246.51,247.13,246.43,246.84,16619.0,217.7946,218.3424,217.724,218.0862,16619.0
2018-05-15 15:40:00,246.88,246.98,246.67,246.79,27284.0,218.1215,218.2099,217.936,218.042,27284.0
2018-05-15 15:50:00,246.89,247.39,246.81,247.34,90688.0,218.1304,218.5721,218.0597,218.528,90688.0
2018-05-16 09:30:00,247.78,248.13,247.1,247.84,45350.0,218.9167,219.2259,218.3159,218.9697,45350.0
2018-05-16 09:40:00,247.77,248.49,247.73,248.18,27791.0,218.9079,219.544,218.8725,219.2701,27791.0
2018-05-16 09:50:00,248.28,248.28,247.72,247.97,12785.0,219.3585,219.3585,218.8637,219.0846,12785.0
2018-05-16 10:00:00,247.87,247.87,247.18,247.72,10067.0,218.9962,218.9962,218.3866,218.8637,10067.0
2018-05-16 10:10:00,247.6,247.8,246.92,247.66,29914.0,218.7577,218.9344,218.1569,218.8107,29914.0
2018-05-16 10:20:00,247.44,248.27,247.34,247.95,17971.0,218.6163,219.3496,218.528,219.0669,17971.0
2018-05-16 10:30:00,247.79,248.0,247.59,247.86,15270.0,218.9255,219.1111,218.7488,218.9874,15270.0
2018-05-16 10:40:00,247.89,247.98,247.59,247.7,14635.0,219.0139,219.0934,218.7488,218.846,14635.0
2018-05-16 10:50:00,247.7,247.96,247.55,247.69,10728.0,218.846,219.0757,218.7135,218.8372,10728.0
2018-05-16 11:00:00,247.66,247.7,247.37,247.47,13903.0,218.8107,218.846,218.5545,218.6428,13903.0
2018-05-16 11:10:00,247.46,247.98,247.42,247.98,13102.0,218.634,219.0934,218.5986,219.0934,13102.0
2018-05-16 11:20:00,248.07,248.46,247.41,247.8,13898.0,219.1729,219.5175,218.5898,218.9344,13898.0
2018-05-16 11:30:00,247.87,248.07,247.58,247.74,21210.0,218.9962,219.1729,218.74,218.8814,21210.0
2018-05-16 11:40:00,247.84,248.07,247.64,248.04,52799.0,218.9697,219.1729,218.793,219.1464,52799.0
2018-05-16 11:50:00,247.92,248.12,247.76,248.12,12295.0,219.0404,219.2171,218.899,219.2171,12295.0
2018-05-16 12:00:00,248.14,248.34,247.63,247.81,24860.0,219.2348,219.4115,218.7842,218.9432,24860.0
2018-05-16 12:10:00,247.81,248.22,247.8,248.22,21480.0,218.9432,219.3055,218.9344,219.3055,21480.0
2018-05-16 12:20:00,248.22,248.22,247.87,247.89,20382.0,219.3055,219.3055,218.9962,219.0139,20382.0
2018-05-16 12:30:00,248.0,248.21,247.85,248.03,21122.0,219.1111,219.2966,218.9786,219.1376,21122.0
2018-05-16 12:40:00,248.11,248.14,247.89,247.98,12626.0,219.2083,219.2348,219.0139,219.0934,12626.0
2018-05-16 12:50:00,248.11,248.11,247.78,248.03,9971.0,219.2083,219.2083,218.9167,219.1376,9971.0
2018-05-16 13:00:00,248.03,248.1,247.87,247.95,16384.0,219.1376,219.1994,218.9962,219.0669,16384.0
2018-05-16 13:10:00,247.93,248.03,247.78,247.91,5892.0,219.0492,219.1376,218.9167,219.0316,5892.0
2018-05-16 13:20:00,248.0,248.1,247.82,247.82,7311.0,219.1111,219.1994,218.9521,218.9521,7311.0
2018-05-16 13:30:00,247.95,248.72,247.86,248.72,10854.0,219.0669,219.7472,218.9874,219.7472,10854.0
2018-05-16 13:40:00,248.56,248.67,248.2,248.36,10681.0,219.6059,219.703,219.2878,219.4291,10681.0
2018-05-16 13:50:00,248.26,248.36,248.14,248.29,8050.0,219.3408,219.4291,219.2348,219.3673,8050.0
2018-05-16 14:00:00,248.21,248.37,248.13,248.23,12830.0,219.2966,219.438,219.2259,219.3143,12830.0
2018-05-16 14:10:00,248.2,248.37,248.07,248.18,16938.0,219.2878,219.438,219.1729,219.2701,16938.0
2018-05-16 14:20:00,248.22,248.22,247.76,248.06,11999.0,219.3055,219.3055,218.899,219.1641,11999.0
2018-05-16 14:30:00,248.16,248.16,247.93,247.99,8382.0,219.2524,219.2524,219.0492,219.1022,8382.0
2018-05-16 14:40:00,248.01,248.19,247.79,247.79,12585.0,219.1199,219.279,218.9255,218.9255,12585.0
2018-05-16 14:50:00,247.81,248.19,247.81,248.07,24802.0,218.9432,219.279,218.9432,219.1729,24802.0
2018-05-16 15:00:00,247.99,248.06,247.65,247.88,17087.0,219.1022,219.1641,218.8019,219.0051,17087.0
2018-05-16 15:10:00,247.83,247.83,247.48,247.56,13034.0,218.9609,218.9609,218.6517,218.7223,13034.0
2018-05-16 15:20:00,247.57,247.68,247.44,247.49,11585.0,218.7312,218.8284,218.6163,218.6605,11585.0
2018-05-16 15:30:00,247.43,247.55,247.16,247.48,18981.0,218.6075,218.7135,218.3689,218.6517,18981.0
2018-05-16 15:40:00,247.46,247.48,246.54,246.79,39235.0,218.634,218.6517,217.8212,218.042,39235.0
2018-05-16 15:50:00,246.88,247.23,246.82,247.16,71993.0,218.1215,218.4308,218.0685,218.3689,71993.0
2018-05-17 09:30:00,247.69,248.37,247.28,247.71,44968.0,218.8372,219.438,218.475,218.8549,44968.0
2018-05-17 09:40:00,247.72,248.29,247.37,247.95,22288.0,218.8637,219.3673,218.5545,219.0669,22288.0
2018-05-17 09:50:00,248.06,248.89,247.97,248.68,27160.0,219.1641,219.8974,219.0846,219.7119,27160.0
2018-05-17 10:00:00,248.84,249.5,248.82,249.24,37250.0,219.8532,220.4364,219.8356,220.2066,37250.0
2018-05-17 10:10:00,249.2,249.44,249.01,249.19,16072.0,220.1713,220.3833,220.0034,220.1625,16072.0
2018-05-17 10:20:00,249.07,249.33,248.59,248.76,17345.0,220.0564,220.2862,219.6324,219.7826,17345.0
2018-05-17 10:30:00,248.78,249.86,248.77,249.72,23495.0,219.8002,220.7544,219.7914,220.6307,23495.0
2018-05-17 10:40:00,249.66,249.99,249.39,249.84,9950.0,220.5777,220.8693,220.3392,220.7367,9950.0
2018-05-17 10:50:00,249.92,250.1,249.55,249.95,17761.0,220.8074,220.9665,220.4805,220.8339,17761.0
2018-05-17 11:00:00,249.95,250.23,249.43,249.55,26035.0,220.8339,221.0813,220.3745,220.4805,26035.0
2018-05-17 11:10:00,249.59,249.6,249.17,249.25,14689.0,220.5159,220.5247,220.1448,220.2155,14689.0
2018-05-17 11:20:00,249.39,249.8,249.32,249.73,39920.0,220.3392,220.7014,220.2773,220.6396,39920.0
2018-05-17 11:30:00,249.76,249.96,249.29,249.57,32453.0,220.6661,220.8428,220.2508,220.4982,32453.0
2018-05-17 11:40:00,249.47,250.21,249.47,249.86,28957.0,220.4098,221.0636,220.4098,220.7544,28957.0
2018-05-17 11:50:00,249.86,250.15,249.79,250.09,13656.0,220.7544,221.0106,220.6926,220.9576,13656.0
2018-05-17 12:00:00,250.09,250.09,249.52,249.8,10206.0,220.9576,220.9576,220.454,220.7014,10206.0
2018-05-17 12:10:00,249.75,250.13,249.5,249.61,10922.0,220.6572,220.993,220.4364,220.5335,10922.0
2018-05-17 12:20:00,249.63,250.07,249.4,249.46,12800.0,220.5512,220.94,220.348,220.401,12800.0
2018-05-17 12:30:00,249.34,249.93,249.34,249.69,19690.0,220.295,220.8163,220.295,220.6042,19690.0
2018-05-17 12:40:00,249.7,249.7,249.33,249.55,6726.0,220.6131,220.6131,220.2862,220.4805,6726.0
2018-05-17 12:50:00,249.62,249.66,249.44,249.56,9607.0,220.5424,220.5777,220.3833,220.4894,9607.0
2018-05-17 13:00:00,249.57,249.65,249.46,249.49,8621.0,220.4982,220.5689,220.401,220.4275,8621.0
2018-05-17 13:10:00,249.63,249.8,249.49,249.67,11264.0,220.5512,220.7014,220.4275,220.5865,11264.0
2018-05-17 13:20:00,249.59,249.85,249.45,249.67,10691.0,220.5159,220.7456,220.3922,220.5865,10691.0
2018-05-17 13:30:00,249.68,249.85,249.63,249.64,8096.0,220.5954,220.7456,220.5512,220.56,8096.0
2018-05-17 13:40:00,249.74,249.74,249.28,249.28,6656.0,220.6484,220.6484,220.242,220.242,6656.0
2018-05-17 13:50:00,249.38,249.55,248.74,249.0,17822.0,220.3303,220.4805,219.7649,219.9946,17822.0
2018-05-17 14:00:00,249.06,249.13,248.45,248.72,18059.0,220.0476,220.1095,219.5087,219.7472,18059.0
2018-05-17 14:10:00,248.61,249.12,248.6,249.09,11398.0,219.65,220.1006,219.6412,220.0741,11398.0
2018-05-17 14:20:00,249.09,249.26,248.99,249.07,15098.0,220.0741,220.2243,219.9858,220.0564,15098.0
2018-05-17 14:30:00,249.15,249.36,249.08,249.3,16452.0,220.1271,220.3127,220.0653,220.2596,16452.0
2018-05-17 14:40:00,249.34,249.46,249.14,249.28,20307.0,220.295,220.401,220.1183,220.242,20307.0
2018-05-17 14:50:00,249.36,249.36,249.03,249.31,13757.0,220.3127,220.3127,220.0211,220.2685,13757.0
2018-05-17 15:00:00,249.37,249.37,249.1,249.29,10925.0,220.3215,220.3215,220.0829,220.2508,10925.0
2018-05-17 15:10:00,249.29,249.29,248.75,248.84,9910.0,220.2508,220.2508,219.7737,219.8532,9910.0
2018-05-17 15:20:00,248.89,249.04,248.58,248.58,10613.0,219.8974,220.0299,219.6235,219.6235,10613.0
2018-05-17 15:30:00,248.67,248.7,248.46,248.64,18920.0,219.703,219.7295,219.5175,219.6765,18920.0
2018-05-17 15:40:00,248.6,248.79,248.53,248.67,33996.0,219.6412,219.8091,219.5793,219.703,33996.0
2018-05-17 15:50:00,248.73,248.77,248.23,248.47,65104.0,219.756,219.7914,219.3143,219.5263,65104.0
2018-05-18 09:30:00,247.88,249.54,247.88,248.94,54397.0,219.0051,220.4717,219.0051,219.9416,54397.0
2018-05-18 09:40:00,248.77,248.83,247.63,247.74,30139.0,219.7914,219.8444,218.7842,218.8814,30139.0
2018-05-18 09:50:00,247.89,248.3,247.68,248.16,19010.0,219.0139,219.3761,218.8284,219.2524,19010.0
2018-05-18 10:00:00,248.16,248.33,247.63,248.33,12918.0,219.2524,219.4026,218.7842,219.4026,12918.0
2018-05-18 10:10:00,248.34,248.52,248.0,248.06,27558.0,219.4115,219.5705,219.1111,219.1641,27558.0
2018-05-18 10:20:00,248.21,248.49,248.03,248.09,26166.0,219.2966,219.544,219.1376,219.1906,26166.0
2018-05-18 10:30:00,248.01,248.01,246.71,247.16,23513.0,219.1199,219.1199,217.9714,218.3689,23513.0
2018-05-18 10:40:00,247.08,247.63,247.04,247.43,6982.0,218.2983,218.7842,218.2629,218.6075,6982.0
2018-05-18 10:50:00,247.56,247.95,247.51,247.82,9733.0,218.7223,219.0669,218.6782,218.9521,9733.0
2018-05-18 11:00:00,247.79,248.2,247.79,248.14,10677.0,218.9255,219.2878,218.9255,219.2348,10677.0
2018-05-18 11:10:00,248.2,248.65,248.2,248.44,14756.0,219.2878,219.6854,219.2878,219.4998,14756.0
2018-05-18 11:20:00,248.53,248.53,247.77,247.86,13822.0,219.5793,219.5793,218.9079,218.9874,13822.0
2018-05-18 11:30:00,247.78,248.53,247.78,248.41,13205.0,218.9167,219.5793,218.9167,219.4733,13205.0
2018-05-18 11:40:00,248.35,248.57,248.28,248.32,14674.0,219.4203,219.6147,219.3585,219.3938,14674.0
2018-05-18 11:50:00,248.28,248.93,248.1,248.83,10439.0,219.3585,219.9327,219.1994,219.8444,10439.0
2018-05-18 12:00:00,248.87,248.92,248.17,248.7,8845.0,219.8797,219.9239,219.2613,219.7295,8845.0
2018-05-18 12:10:00,248.57,248.65,248.19,248.51,8925.0,219.6147,219.6854,219.279,219.5617,8925.0
2018-05-18 12:20:00,248.5,248.65,248.28,248.28,11136.0,219.5528,219.6854,219.3585,219.3585,11136.0
2018-05-18 12:30:00,248.25,248.48,248.24,248.46,7590.0,219.332,219.5352,219.3231,219.5175,7590.0
2018-05-18 12:40:00,248.49,248.83,248.49,248.8,9502.0,219.544,219.8444,219.544,219.8179,9502.0
2018-05-18 12:50:00,248.85,248.87,248.59,248.78,16762.0,219.8621,219.8797,219.6324,219.8002,16762.0
2018-05-18 13:00:00,248.85,249.19,248.71,249.06,7303.0,219.8621,220.1625,219.7384,220.0476,7303.0
2018-05-18 13:10:00,249.11,249.53,248.48,249.18,20966.0,220.0918,220.4629,219.5352,220.1536,20966.0
2018-05-18 13:20:00,249.19,249.47,249.08,249.41,14211.0,220.1625,220.4098,220.0653,220.3568,14211.0
2018-05-18 13:30:00,249.52,249.52,249.16,249.28,32231.0,220.454,220.454,220.136,220.242,32231.0
2018-05-18 13:40:00,249.33,249.47,248.93,249.39,41088.0,220.2862,220.4098,219.9327,220.3392,41088.0
2018-05-18 13:50:00,249.4,249.6,249.05,249.25,38371.0,220.348,220.5247,220.0388,220.2155,38371.0
2018-05-18 14:00:00,249.29,249.5,249.23,249.5,18968.0,220.2508,220.4364,220.1978,220.4364,18968.0
2018-05-18 14:10:00,249.56,249.73,249.28,249.46,7400.0,220.4894,220.6396,220.242,220.401,7400.0
2018-05-18 14:20:00,249.43,249.71,249.43,249.61,12082.0,220.3745,220.6219,220.3745,220.5335,12082.0
2018-05-18 14:30:00,249.65,249.67,249.0,249.0,18830.0,220.5689,220.5865,219.9946,219.9946,18830.0
2018-05-18 14:40:00,249.0,249.45,248.99,249.45,16494.0,219.9946,220.3922,219.9858,220.3922,16494.0
2018-05-18 14:50:00,249.45,249.6,249.24,249.6,27398.0,220.3922,220.5247,220.2066,220.5247,27398.0
2018-05-18 15:00:00,249.52,249.57,249.31,249.45,13575.0,220.454,220.4982,220.2685,220.3922,13575.0
2018-05-18 15:10:00,249.5,249.56,249.32,249.38,14933.0,220.4364,220.4894,220.2773,220.3303,14933.0
2018-05-18 15:20:00,249.39,249.53,249.37,249.46,14343.0,220.3392,220.4629,220.3215,220.401,14343.0
2018-05-18 15:30:00,249.49,249.65,249.38,249.53,12948.0,220.4275,220.5689,220.3303,220.4629,12948.0
2018-05-18 15:40:00,249.55,249.58,249.22,249.26,42163.0,220.4805,220.507,220.189,220.2243,42163.0
2018-05-18 15:50:00,249.23,249.64,249.18,249.46,68050.0,220.1978,220.56,220.1536,220.401,68050.0
2018-05-21 09:30:00,251.0,253.0,250.68,252.6,61112.0,221.7616,223.5286,221.4789,223.1752,61112.0
2018-05-21 09:40:00,252.65,253.56,252.65,253.52,33808.0,223.2194,224.0234,223.2194,223.9881,33808.0
2018-05-21 09:50:00,253.48,253.48,251.97,251.98,21358.0,223.9527,223.9527,222.6186,222.6275,21358.0
2018-05-21 10:00:00,251.97,253.2,251.71,253.19,15699.0,222.6186,223.7053,222.3889,223.6965,15699.0
2018-05-21 10:10:00,253.11,253.56,252.56,253.56,17161.0,223.6258,224.0234,223.1399,224.0234,17161.0
2018-05-21 10:20:00,253.56,253.88,253.11,253.75,31342.0,224.0234,224.3061,223.6258,224.1913,31342.0
2018-05-21 10:30:00,253.81,254.88,253.76,254.35,42655.0,224.2443,225.1896,224.2001,224.7214,42655.0
2018-05-21 10:40:00,254.38,254.94,254.31,254.64,31450.0,224.7479,225.2427,224.686,224.9776,31450.0
2018-05-21 10:50:00,254.69,254.87,254.37,254.65,24143.0,225.0218,225.1808,224.7391,224.9864,24143.0
2018-05-21 11:00:00,254.66,254.75,254.17,254.17,21939.0,224.9953,225.0748,224.5624,224.5624,21939.0
2018-05-21 11:10:00,254.25,254.69,254.13,254.55,10627.0,224.633,225.0218,224.527,224.8981,10627.0
2018-05-21 11:20:00,254.51,254.71,253.62,253.87,11704.0,224.8627,225.0395,224.0764,224.2973,11704.0
2018-05-21 11:30:00,253.84,254.18,253.73,253.84,12964.0,224.2708,224.5712,224.1736,224.2708,12964.0
2018-05-21 11:40:00,253.89,254.18,253.7,254.18,11230.0,224.315,224.5712,224.1471,224.5712,11230.0
2018-05-21 11:50:00,254.26,254.3,254.03,254.26,13562.0,224.6419,224.6772,224.4387,224.6419,13562.0
2018-05-21 12:00:00,254.27,254.37,254.04,254.1,11679.0,224.6507,224.7391,224.4475,224.5005,11679.0
2018-05-21 12:10:00,254.24,254.75,254.19,254.29,10512.0,224.6242,225.0748,224.58,224.6684,10512.0
2018-05-21 12:20:00,254.22,254.38,254.05,254.21,4055.0,224.6065,224.7479,224.4563,224.5977,4055.0
2018-05-21 12:30:00,254.09,254.21,253.98,254.09,4850.0,224.4917,224.5977,224.3945,224.4917,4850.0
2018-05-21 12:40:00,254.16,254.44,254.11,254.14,10854.0,224.5535,224.8009,224.5093,224.5358,10854.0
2018-05-21 12:50:00,254.26,254.63,254.17,254.17,6218.0,224.6419,224.9688,224.5624,224.5624,6218.0
2018-05-21 13:00:00,254.31,254.52,254.17,254.45,26521.0,224.686,224.8716,224.5624,224.8097,26521.0
2018-05-21 13:10:00,254.52,254.68,254.45,254.61,13162.0,224.8716,225.0129,224.8097,224.9511,13162.0
2018-05-21 13:20:00,254.67,254.68,254.35,254.53,14403.0,225.0041,225.0129,224.7214,224.8804,14403.0
2018-05-21 13:30:00,254.46,254.65,254.4,254.51,7750.0,224.8186,224.9864,224.7656,224.8627,7750.0
2018-05-21 13:40:00,254.63,254.75,254.46,254.48,5925.0,224.9688,225.0748,224.8186,224.8362,5925.0
2018-05-21 13:50:00,254.64,254.69,254.39,254.66,9334.0,224.9776,225.0218,224.7567,224.9953,9334.0
2018-05-21 14:00:00,254.67,254.72,254.39,254.47,12903.0,225.0041,225.0483,224.7567,224.8274,12903.0
2018-05-21 14:10:00,254.56,254.64,254.22,254.46,7075.0,224.9069,224.9776,224.6065,224.8186,7075.0
2018-05-21 14:20:00,254.34,254.54,254.28,254.47,8913.0,224.7126,224.8893,224.6595,224.8274,8913.0
2018-05-21 14:30:00,254.45,254.45,254.04,254.34,10651.0,224.8097,224.8097,224.4475,224.7126,10651.0
2018-05-21 14:40:00,254.43,254.58,254.32,254.53,10120.0,224.7921,224.9246,224.6949,224.8804,10120.0
2018-05-21 14:50:00,254.47,254.93,254.47,254.69,19976.0,224.8274,225.2338,224.8274,225.0218,19976.0
2018-05-21 15:00:00,254.63,254.63,254.22,254.42,9915.0,224.9688,224.9688,224.6065,224.7832,9915.0
2018-05-21 15:10:00,254.45,254.68,254.37,254.37,11938.0,224.8097,225.0129,224.7391,224.7391,11938.0
2018-05-21 15:20:00,254.42,254.46,254.0,254.05,20451.0,224.7832,224.8186,224.4122,224.4563,20451.0
2018-05-21 15:30:00,254.07,254.38,253.99,254.37,28709.0,224.474,224.7479,224.4033,224.7391,28709.0
2018-05-21 15:40:00,254.32,254.48,254.26,254.47,39085.0,224.6949,224.8362,224.6419,224.8274,39085.0
2018-05-21 15:50:00,254.48,254.89,254.47,254.67,107376.0,224.8362,225.1985,224.8274,225.0041,107376.0
2018-05-22 09:30:00,255.15,255.59,254.6,254.69,42385.0,225.4282,225.8169,224.9423,225.0218,42385.0
2018-05-22 09:40:00,254.69,255.09,254.5,254.82,10690.0,225.0218,225.3752,224.8539,225.1366,10690.0
2018-05-22 09:50:00,254.81,255.26,254.23,255.26,15894.0,225.1278,225.5254,224.6154,225.5254,15894.0
2018-05-22 10:00:00,255.17,255.43,254.91,255.17,23375.0,225.4459,225.6756,225.2162,225.4459,23375.0
2018-05-22 10:10:00,255.18,255.43,255.04,255.23,47427.0,225.4547,225.6756,225.331,225.4989,47427.0
2018-05-22 10:20:00,255.24,256.3,255.18,255.92,36663.0,225.5077,226.4442,225.4547,226.1085,36663.0
2018-05-22 10:30:00,255.81,255.97,255.34,255.41,19338.0,226.0113,226.1527,225.5961,225.6579,19338.0
2018-05-22 10:40:00,255.52,255.65,254.35,254.35,27915.0,225.7551,225.87,224.7214,224.7214,27915.0
2018-05-22 10:50:00,254.29,254.38,253.74,254.01,24095.0,224.6684,224.7479,224.1824,224.421,24095.0
2018-05-22 11:00:00,253.98,254.73,253.93,254.54,13726.0,224.3945,225.0571,224.3503,224.8893,13726.0
2018-05-22 11:10:00,254.52,254.73,254.1,254.4,8703.0,224.8716,225.0571,224.5005,224.7656,8703.0
2018-05-22 11:20:00,254.43,254.9,254.43,254.76,7648.0,224.7921,225.2073,224.7921,225.0836,7648.0
2018-05-22 11:30:00,254.73,254.91,254.58,254.76,8481.0,225.0571,225.2162,224.9246,225.0836,8481.0
2018-05-22 11:40:00,254.68,254.79,254.5,254.62,12805.0,225.0129,225.1101,224.8539,224.9599,12805.0
2018-05-22 11:50:00,254.77,255.18,254.67,254.88,15151.0,225.0925,225.4547,225.0041,225.1896,15151.0
2018-05-22 12:00:00,254.9,254.99,254.73,254.84,9292.0,225.2073,225.2868,225.0571,225.1543,9292.0
2018-05-22 12:10:00,254.81,255.0,254.8,254.95,3600.0,225.1278,225.2957,225.119,225.2515,3600.0
2018-05-22 12:20:00,254.86,254.96,254.58,254.78,6815.0,225.172,225.2603,224.9246,225.1013,6815.0
2018-05-22 12:30:00,254.85,254.87,254.46,254.85,5889.0,225.1631,225.1808,224.8186,225.1631,5889.0
2018-05-22 12:40:00,254.78,254.89,254.52,254.71,6587.0,225.1013,225.1985,224.8716,225.0395,6587.0
2018-05-22 12:50:00,254.72,254.82,254.5,254.55,5173.0,225.0483,225.1366,224.8539,224.8981,5173.0
2018-05-22 13:00:00,254.52,254.52,254.11,254.32,5198.0,224.8716,224.8716,224.5093,224.6949,5198.0
2018-05-22 13:10:00,254.36,254.42,254.04,254.09,7385.0,224.7302,224.7832,224.4475,224.4917,7385.0
2018-05-22 13:20:00,254.13,254.34,254.08,254.31,3741.0,224.527,224.7126,224.4828,224.686,3741.0
2018-05-22 13:30:00,254.38,254.38,254.06,254.28,9805.0,224.7479,224.7479,224.4652,224.6595,9805.0
2018-05-22 13:40:00,254.15,254.35,254.02,254.18,8390.0,224.5447,224.7214,224.4298,224.5712,8390.0
2018-05-22 13:50:00,254.22,254.34,254.12,254.31,7828.0,224.6065,224.7126,224.5182,224.686,7828.0
2018-05-22 14:00:00,254.3,254.41,254.17,254.3,5760.0,224.6772,224.7744,224.5624,224.6772,5760.0
2018-05-22 14:10:00,254.32,254.45,254.28,254.33,8247.0,224.6949,224.8097,224.6595,224.7037,8247.0
2018-05-22 14:20:00,254.33,254.44,254.32,254.37,7821.0,224.7037,224.8009,224.6949,224.7391,7821.0
2018-05-22 14:30:00,254.39,254.56,254.37,254.4,5878.0,224.7567,224.9069,224.7391,224.7656,5878.0
2018-05-22 14:40:00,254.43,254.45,254.15,254.32,5754.0,224.7921,224.8097,224.5447,224.6949,5754.0
2018-05-22 14:50:00,254.39,254.41,254.07,254.07,8186.0,224.7567,224.7744,224.474,224.474,8186.0
2018-05-22 15:00:00,254.0,254.18,253.93,253.96,15114.0,224.4122,224.5712,224.3503,224.3768,15114.0
2018-05-22 15:10:00,254.02,254.02,253.58,253.79,11118.0,224.4298,224.4298,224.0411,224.2266,11118.0
2018-05-22 15:20:00,253.68,253.7,253.47,253.61,14653.0,224.1294,224.1471,223.9439,224.0676,14653.0
2018-05-22 15:30:00,253.61,253.61,253.17,253.2,22955.0,224.0676,224.0676,223.6788,223.7053,22955.0
2018-05-22 15:40:00,253.17,253.27,252.88,252.93,26915.0,223.6788,223.7672,223.4226,223.4668,26915.0
2018-05-22 15:50:00,252.9,252.9,252.35,252.6,64151.0,223.4403,223.4403,222.9544,223.1752,64151.0
2018-05-23 09:30:00,252.02,252.02,249.77,250.97,31673.0,222.6628,222.6628,220.6749,221.7351,31673.0
2018-05-23 09:40:00,250.98,251.27,249.47,250.0,28598.0,221.744,222.0002,220.4098,220.8781,28598.0
2018-05-23 09:50:00,249.89,251.01,249.88,251.01,8257.0,220.7809,221.7705,220.7721,221.7705,8257.0
2018-05-23 10:00:00,251.09,251.11,250.31,250.78,10623.0,221.8411,221.8588,221.152,221.5672,10623.0
2018-05-23 10:10:00,250.78,251.25,250.71,250.8,10986.0,221.5672,221.9825,221.5054,221.5849,10986.0
2018-05-23 10:20:00,250.72,250.99,250.44,250.76,12588.0,221.5142,221.7528,221.2669,221.5496,12588.0
2018-05-23 10:30:00,250.68,250.68,250.1,250.21,11744.0,221.4789,221.4789,220.9665,221.0636,11744.0
2018-05-23 10:40:00,250.19,250.33,250.03,250.1,5640.0,221.046,221.1697,220.9046,220.9665,5640.0
2018-05-23 10:50:00,250.1,250.98,249.97,250.65,17937.0,220.9665,221.744,220.8516,221.4524,17937.0
2018-05-23 11:00:00,250.55,250.76,250.26,250.32,12236.0,221.364,221.5496,221.1078,221.1608,12236.0
2018-05-23 11:10:00,250.32,250.4,249.96,250.04,13742.0,221.1608,221.2315,220.8428,220.9134,13742.0
2018-05-23 11:20:00,250.04,250.1,249.75,249.92,17891.0,220.9134,220.9665,220.6572,220.8074,17891.0
2018-05-23 11:30:00,249.84,250.0,249.59,249.69,3605.0,220.7367,220.8781,220.5159,220.6042,3605.0
2018-05-23 11:40:00,249.79,249.82,249.58,249.75,6430.0,220.6926,220.7191,220.507,220.6572,6430.0
2018-05-23 11:50:00,249.75,249.77,249.18,249.2,13205.0,220.6572,220.6749,220.1536,220.1713,13205.0
2018-05-23 12:00:00,249.16,249.69,249.15,249.47,6089.0,220.136,220.6042,220.1271,220.4098,6089.0
2018-05-23 12:10:00,249.49,249.58,249.21,249.21,5142.0,220.4275,220.507,220.1801,220.1801,5142.0
2018-05-23 12:20:00,249.2,249.41,249.0,249.04,18888.0,220.1713,220.3568,219.9946,220.0299,18888.0
2018-05-23 12:30:00,249.07,249.07,248.62,248.93,12737.0,220.0564,220.0564,219.6589,219.9327,12737.0
2018-05-23 12:40:00,249.07,249.59,249.07,249.48,18449.0,220.0564,220.5159,220.0564,220.4187,18449.0
2018-05-23 12:50:00,249.51,249.6,249.34,249.34,16959.0,220.4452,220.5247,220.295,220.295,16959.0
2018-05-23 13:00:00,249.53,249.55,248.95,248.98,23234.0,220.4629,220.4805,219.9504,219.9769,23234.0
2018-05-23 13:10:00,249.02,249.17,248.88,249.01,9741.0,220.0123,220.1448,219.8886,220.0034,9741.0
2018-05-23 13:20:00,249.04,249.18,248.89,249.04,12223.0,220.0299,220.1536,219.8974,220.0299,12223.0
2018-05-23 13:30:00,249.08,249.11,248.88,249.01,12589.0,220.0653,220.0918,219.8886,220.0034,12589.0
2018-05-23 13:40:00,249.03,249.18,248.97,249.06,15251.0,220.0211,220.1536,219.9681,220.0476,15251.0
2018-05-23 13:50:00,248.95,249.11,248.74,248.76,10997.0,219.9504,220.0918,219.7649,219.7826,10997.0
2018-05-23 14:00:00,249.0,249.45,248.92,249.34,30273.0,219.9946,220.3922,219.9239,220.295,30273.0
2018-05-23 14:10:00,249.36,249.59,249.1,249.42,24340.0,220.3127,220.5159,220.0829,220.3657,24340.0
2018-05-23 14:20:00,249.31,249.58,249.24,249.45,13624.0,220.2685,220.507,220.2066,220.3922,13624.0
2018-05-23 14:30:00,249.37,249.6,249.26,249.4,9761.0,220.3215,220.5247,220.2243,220.348,9761.0
2018-05-23 14:40:00,249.47,249.52,249.32,249.44,14165.0,220.4098,220.454,220.2773,220.3833,14165.0
2018-05-23 14:50:00,249.4,249.61,249.4,249.59,14833.0,220.348,220.5335,220.348,220.5159,14833.0
2018-05-23 15:00:00,249.59,250.28,249.5,250.14,23188.0,220.5159,221.1255,220.4364,221.0018,23188.0
2018-05-23 15:10:00,250.1,250.18,250.02,250.15,10511.0,220.9665,221.0371,220.8958,221.0106,10511.0
2018-05-23 15:20:00,250.14,250.5,250.04,250.45,18575.0,221.0018,221.3199,220.9134,221.2757,18575.0
2018-05-23 15:30:00,250.39,250.6,250.2,250.55,58510.0,221.2227,221.4082,221.0548,221.364,58510.0
2018-05-23 15:40:00,250.55,250.73,250.46,250.55,44601.0,221.364,221.5231,221.2845,221.364,44601.0
2018-05-23 15:50:00,250.57,250.65,250.38,250.5,107849.0,221.3817,221.4524,221.2138,221.3199,107849.0
2018-05-24 09:30:00,250.18,251.05,249.81,250.89,31554.0,221.0371,221.8058,220.7102,221.6644,31554.0
2018-05-24 09:40:00,250.86,251.05,249.87,250.0,27938.0,221.6379,221.8058,220.7633,220.8781,27938.0
2018-05-24 09:50:00,249.91,249.98,249.13,249.23,19377.0,220.7986,220.8604,220.1095,220.1978,19377.0
2018-05-24 10:00:00,249.39,249.81,249.01,249.49,23222.0,220.3392,220.7102,220.0034,220.4275,23222.0
2018-05-24 10:10:00,249.35,250.57,249.35,250.14,33440.0,220.3038,221.3817,220.3038,221.0018,33440.0
2018-05-24 10:20:00,249.91,250.1,249.2,249.2,12510.0,220.7986,220.9665,220.1713,220.1713,12510.0
2018-05-24 10:30:00,249.32,249.78,249.01,249.7,18299.0,220.2773,220.6837,220.0034,220.6131,18299.0
2018-05-24 10:40:00,249.64,249.86,248.84,249.25,13903.0,220.56,220.7544,219.8532,220.2155,13903.0
2018-05-24 10:50:00,249.12,249.29,248.5,248.54,19705.0,220.1006,220.2508,219.5528,219.5882,19705.0
2018-05-24 11:00:00,248.69,249.18,248.5,248.95,21187.0,219.7207,220.1536,219.5528,219.9504,21187.0
2018-05-24 11:10:00,248.94,249.73,248.72,249.65,20802.0,219.9416,220.6396,219.7472,220.5689,20802.0
2018-05-24 11:20:00,249.65,249.73,249.31,249.7,18289.0,220.5689,220.6396,220.2685,220.6131,18289.0
2018-05-24 11:30:00,249.7,250.2,249.61,249.94,25354.0,220.6131,221.0548,220.5335,220.8251,25354.0
2018-05-24 11:40:00,249.94,250.25,249.83,250.05,8664.0,220.8251,221.099,220.7279,220.9223,8664.0
2018-05-24 11:50:00,250.13,250.21,249.81,250.06,11100.0,220.993,221.0636,220.7102,220.9311,11100.0
2018-05-24 12:00:00,250.17,250.17,249.85,249.87,24331.0,221.0283,221.0283,220.7456,220.7633,24331.0
2018-05-24 12:10:00,249.89,250.18,249.81,249.9,7100.0,220.7809,221.0371,220.7102,220.7898,7100.0
2018-05-24 12:20:00,249.85,250.24,249.78,250.11,27886.0,220.7456,221.0902,220.6837,220.9753,27886.0
2018-05-24 12:30:00,250.14,250.34,250.02,250.2,25314.0,221.0018,221.1785,220.8958,221.0548,25314.0
2018-05-24 12:40:00,250.15,250.46,250.1,250.36,29699.0,221.0106,221.2845,220.9665,221.1962,29699.0
2018-05-24 12:50:00,250.35,250.6,250.29,250.6,15561.0,221.1873,221.4082,221.1343,221.4082,15561.0
2018-05-24 13:00:00,250.53,251.14,250.51,250.93,11162.0,221.3464,221.8853,221.3287,221.6998,11162.0
2018-05-24 13:10:00,250.99,251.05,250.9,251.05,8392.0,221.7528,221.8058,221.6733,221.8058,8392.0
2018-05-24 13:20:00,251.01,251.05,250.77,251.0,13270.0,221.7705,221.8058,221.5584,221.7616,13270.0
2018-05-24 13:30:00,251.04,251.49,250.89,251.44,23395.0,221.797,222.1945,221.6644,222.1504,23395.0
2018-05-24 13:40:00,251.48,251.7,251.42,251.64,25758.0,222.1857,222.3801,222.1327,222.3271,25758.0
2018-05-24 13:50:00,251.72,251.92,251.58,251.92,15831.0,222.3977,222.5745,222.2741,222.5745,15831.0
2018-05-24 14:00:00,251.82,251.84,251.33,251.34,17687.0,222.4861,222.5038,222.0532,222.062,17687.0
2018-05-24 14:10:00,251.47,251.54,251.3,251.54,13885.0,222.1769,222.2387,222.0267,222.2387,13885.0
2018-05-24 14:20:00,251.36,251.37,250.99,251.28,22044.0,222.0797,222.0885,221.7528,222.009,22044.0
2018-05-24 14:30:00,251.24,251.35,250.95,251.0,11076.0,221.9737,222.0708,221.7174,221.7616,11076.0
2018-05-24 14:40:00,251.03,251.13,250.33,250.35,29085.0,221.7881,221.8765,221.1697,221.1873,29085.0
2018-05-24 14:50:00,250.33,251.3,250.15,251.08,42450.0,221.1697,222.0267,221.0106,221.8323,42450.0
2018-05-24 15:00:00,251.05,251.5,250.76,251.5,11959.0,221.8058,222.2034,221.5496,222.2034,11959.0
2018-05-24 15:10:00,251.43,251.5,251.27,251.5,19034.0,222.1415,222.2034,222.0002,222.2034,19034.0
2018-05-24 15:20:00,251.44,251.89,251.41,251.64,13869.0,222.1504,222.5479,222.1239,222.3271,13869.0
2018-05-24 15:30:00,251.64,251.87,251.5,251.75,21900.0,222.3271,222.5303,222.2034,222.4243,21900.0
2018-05-24 15:40:00,251.8,251.82,251.37,251.8,27038.0,222.4684,222.4861,222.0885,222.4684,27038.0
2018-05-24 15:50:00,251.69,252.01,251.59,251.64,82488.0,222.3712,222.654,222.2829,222.3271,82488.0
2018-05-25 09:30:00,250.86,251.77,250.86,251.52,25717.0,221.6379,222.4419,221.6379,222.221,25717.0
2018-05-25 09:40:00,251.73,252.17,251.18,251.92,15501.0,222.4066,222.7953,221.9207,222.5745,15501.0
2018-05-25 09:50:00,251.93,252.88,251.91,252.63,15238.0,222.5833,223.4226,222.5656,223.2017,15238.0
2018-05-25 10:00:00,252.52,252.52,251.77,251.98,16403.0,223.1046,223.1046,222.4419,222.6275,16403.0
2018-05-25 10:10:00,252.21,252.49,251.66,252.04,43804.0,222.8307,223.0781,222.3447,222.6805,43804.0
2018-05-25 10:20:00,252.15,252.97,252.09,252.95,15934.0,222.7777,223.5021,222.7246,223.4845,15934.0
2018-05-25 10:30:00,252.97,253.18,252.3,252.35,11015.0,223.5021,223.6877,222.9102,222.9544,11015.0
2018-05-25 10:40:00,252.48,252.68,251.54,251.54,15579.0,223.0692,223.2459,222.2387,222.2387,15579.0
2018-05-25 10:50:00,251.7,252.41,251.64,252.14,9048.0,222.3801,223.0074,222.3271,222.7688,9048.0
2018-05-25 11:00:00,252.14,252.73,252.14,252.55,8581.0,222.7688,223.2901,222.7688,223.1311,8581.0
2018-05-25 11:10:00,252.54,252.92,252.53,252.72,10142.0,223.1222,223.458,223.1134,223.2813,10142.0
2018-05-25 11:20:00,252.9,252.95,252.41,252.8,7387.0,223.4403,223.4845,223.0074,223.3519,7387.0
2018-05-25 11:30:00,252.83,253.0,252.61,252.84,4900.0,223.3784,223.5286,223.1841,223.3873,4900.0
2018-05-25 11:40:00,252.84,252.94,252.53,252.77,5554.0,223.3873,223.4756,223.1134,223.3254,5554.0
2018-05-25 11:50:00,252.87,252.93,252.74,252.91,5386.0,223.4138,223.4668,223.2989,223.4491,5386.0
2018-05-25 12:00:00,252.81,252.9,252.15,252.15,8406.0,223.3608,223.4403,222.7777,222.7777,8406.0
2018-05-25 12:10:00,252.36,252.36,251.97,251.99,18365.0,222.9632,222.9632,222.6186,222.6363,18365.0
2018-05-25 12:20:00,252.1,252.39,251.93,252.39,10564.0,222.7335,222.9897,222.5833,222.9897,10564.0
2018-05-25 12:30:00,252.22,252.51,252.21,252.42,9818.0,222.8395,223.0957,222.8307,223.0162,9818.0
2018-05-25 12:40:00,252.47,252.59,252.33,252.4,3814.0,223.0604,223.1664,222.9367,222.9985,3814.0
2018-05-25 12:50:00,252.45,252.5,252.17,252.35,5863.0,223.0427,223.0869,222.7953,222.9544,5863.0
2018-05-25 13:00:00,252.35,252.52,252.26,252.52,3100.0,222.9544,223.1046,222.8748,223.1046,3100.0
2018-05-25 13:10:00,252.48,252.63,252.36,252.55,7946.0,223.0692,223.2017,222.9632,223.1311,7946.0
2018-05-25 13:20:00,252.41,252.74,252.4,252.7,8727.0,223.0074,223.2989,222.9985,223.2636,8727.0
2018-05-25 13:30:00,252.58,252.58,252.29,252.41,6095.0,223.1576,223.1576,222.9014,223.0074,6095.0
2018-05-25 13:40:00,252.33,252.53,252.29,252.52,8906.0,222.9367,223.1134,222.9014,223.1046,8906.0
2018-05-25 13:50:00,252.52,252.88,252.48,252.88,12523.0,223.1046,223.4226,223.0692,223.4226,12523.0
2018-05-25 14:00:00,252.94,253.07,252.79,252.99,8740.0,223.4756,223.5905,223.3431,223.5198,8740.0
2018-05-25 14:10:00,252.97,253.18,252.97,253.13,5454.0,223.5021,223.6877,223.5021,223.6435,5454.0
2018-05-25 14:20:00,253.05,253.1,252.67,252.71,5826.0,223.5728,223.617,223.2371,223.2724,5826.0
2018-05-25 14:30:00,252.69,252.81,252.6,252.67,9292.0,223.2548,223.3608,223.1752,223.2371,9292.0
2018-05-25 14:40:00,252.67,252.67,252.17,252.24,8833.0,223.2371,223.2371,222.7953,222.8572,8833.0
2018-05-25 14:50:00,252.3,252.55,252.15,252.17,7110.0,222.9102,223.1311,222.7777,222.7953,7110.0
2018-05-25 15:00:00,252.09,252.09,251.78,251.81,23108.0,222.7246,222.7246,222.4508,222.4773,23108.0
2018-05-25 15:10:00,251.76,251.86,251.64,251.79,15399.0,222.4331,222.5214,222.3271,222.4596,15399.0
2018-05-25 15:20:00,251.82,251.89,251.71,251.85,11007.0,222.4861,222.5479,222.3889,222.5126,11007.0
2018-05-25 15:30:00,251.85,252.0,251.65,251.67,12012.0,222.5126,222.6451,222.3359,222.3536,12012.0
2018-05-25 15:40:00,251.73,251.74,251.48,251.61,18708.0,222.4066,222.4154,222.1857,222.3006,18708.0
2018-05-25 15:50:00,251.64,251.76,251.47,251.5,66399.0,222.3271,222.4331,222.1769,222.2034,66399.0
2018-05-29 09:30:00,250.23,251.46,248.58,249.12,31461.0,221.0813,222.168,219.6235,220.1006,31461.0
2018-05-29 09:40:00,249.48,249.75,248.82,249.0,9612.0,220.4187,220.6572,219.8356,219.9946,9612.0
2018-05-29 09:50:00,249.16,250.65,248.88,250.64,7967.0,220.136,221.4524,219.8886,221.4436,7967.0
2018-05-29 10:00:00,250.62,250.72,249.96,250.11,8327.0,221.4259,221.5142,220.8428,220.9753,8327.0
2018-05-29 10:10:00,250.11,250.11,249.16,249.59,17797.0,220.9753,220.9753,220.136,220.5159,17797.0
2018-05-29 10:20:00,249.54,250.1,249.5,249.99,7887.0,220.4717,220.9665,220.4364,220.8693,7887.0
2018-05-29 10:30:00,249.86,249.93,249.32,249.91,6570.0,220.7544,220.8163,220.2773,220.7986,6570.0
2018-05-29 10:40:00,249.72,250.04,249.15,249.28,12227.0,220.6307,220.9134,220.1271,220.242,12227.0
2018-05-29 10:50:00,249.4,249.46,248.71,248.88,9451.0,220.348,220.401,219.7384,219.8886,9451.0
2018-05-29 11:00:00,248.86,249.19,248.66,249.18,10643.0,219.8709,220.1625,219.6942,220.1536,10643.0
2018-05-29 11:10:00,249.28,249.51,249.0,249.06,13918.0,220.242,220.4452,219.9946,220.0476,13918.0
2018-05-29 11:20:00,248.92,249.91,248.92,249.69,13786.0,219.9239,220.7986,219.9239,220.6042,13786.0
2018-05-29 11:30:00,249.45,249.71,249.02,249.16,12143.0,220.3922,220.6219,220.0123,220.136,12143.0
2018-05-29 11:40:00,249.3,249.33,247.74,248.15,29158.0,220.2596,220.2862,218.8814,219.2436,29158.0
2018-05-29 11:50:00,248.18,248.45,248.04,248.21,10517.0,219.2701,219.5087,219.1464,219.2966,10517.0
2018-05-29 12:00:00,248.13,248.13,247.02,247.02,8687.0,219.2259,219.2259,218.2452,218.2452,8687.0
2018-05-29 12:10:00,247.12,247.28,246.46,246.67,19632.0,218.3336,218.475,217.7505,217.936,19632.0
2018-05-29 12:20:00,246.62,247.17,246.5,246.92,8027.0,217.8918,218.3778,217.7858,218.1569,8027.0
2018-05-29 12:30:00,247.11,247.86,247.1,247.74,5749.0,218.3248,218.9874,218.3159,218.8814,5749.0
2018-05-29 12:40:00,247.7,248.07,247.6,247.92,12422.0,218.846,219.1729,218.7577,219.0404,12422.0
2018-05-29 12:50:00,248.11,248.34,247.8,248.16,7443.0,219.2083,219.4115,218.9344,219.2524,7443.0
2018-05-29 13:00:00,248.04,248.09,247.33,247.33,7388.0,219.1464,219.1906,218.5191,218.5191,7388.0
2018-05-29 13:10:00,247.44,247.51,247.28,247.47,6876.0,218.6163,218.6782,218.475,218.6428,6876.0
2018-05-29 13:20:00,247.66,247.72,247.26,247.26,5653.0,218.8107,218.8637,218.4573,218.4573,5653.0
2018-05-29 13:30:00,247.37,247.37,246.82,246.94,13360.0,218.5545,218.5545,218.0685,218.1746,13360.0
2018-05-29 13:40:00,247.09,247.64,247.02,247.56,7621.0,218.3071,218.793,218.2452,218.7223,7621.0
2018-05-29 13:50:00,247.51,247.69,247.22,247.43,7870.0,218.6782,218.8372,218.4219,218.6075,7870.0
2018-05-29 14:00:00,247.31,247.31,246.4,246.8,19403.0,218.5015,218.5015,217.6975,218.0509,19403.0
2018-05-29 14:10:00,246.8,247.08,246.61,247.08,4072.0,218.0509,218.2983,217.883,218.2983,4072.0
2018-05-29 14:20:00,246.85,247.5,246.76,247.5,11249.0,218.095,218.6693,218.0155,218.6693,11249.0
2018-05-29 14:30:00,247.31,247.75,247.26,247.43,12658.0,218.5015,218.8902,218.4573,218.6075,12658.0
2018-05-29 14:40:00,247.33,247.39,246.84,247.15,12896.0,218.5191,218.5721,218.0862,218.3601,12896.0
2018-05-29 14:50:00,247.1,247.1,246.56,246.63,6655.0,218.3159,218.3159,217.8388,217.9007,6655.0
2018-05-29 15:00:00,246.6,247.19,246.51,246.64,14721.0,217.8742,218.3954,217.7946,217.9095,14721.0
2018-05-29 15:10:00,246.63,246.7,246.31,246.44,9683.0,217.9007,217.9625,217.6179,217.7328,9683.0
2018-05-29 15:20:00,246.38,247.11,246.35,246.65,15400.0,217.6798,218.3248,217.6533,217.9183,15400.0
2018-05-29 15:30:00,246.65,247.66,246.6,247.37,13523.0,217.9183,218.8107,217.8742,218.5545,13523.0
2018-05-29 15:40:00,247.41,248.1,247.23,247.98,33559.0,218.5898,219.1994,218.4308,219.0934,33559.0
2018-05-29 15:50:00,248.08,248.19,247.47,247.63,67767.0,219.1818,219.279,218.6428,218.7842,67767.0
2018-05-30 09:30:00,249.0,250.42,248.6,250.37,36915.0,219.9946,221.2492,219.6412,221.205,36915.0
2018-05-30 09:40:00,250.28,251.19,250.24,250.36,22277.0,221.1255,221.9295,221.0902,221.1962,22277.0
2018-05-30 09:50:00,250.27,250.37,249.65,249.87,22310.0,221.1167,221.205,220.5689,220.7633,22310.0
2018-05-30 10:00:00,250.04,250.16,249.85,249.98,11700.0,220.9134,221.0195,220.7456,220.8604,11700.0
2018-05-30 10:10:00,250.03,250.71,249.94,250.6,19303.0,220.9046,221.5054,220.8251,221.4082,19303.0
2018-05-30 10:20:00,250.6,250.71,249.7,250.02,13405.0,221.4082,221.5054,220.6131,220.8958,13405.0
2018-05-30 10:30:00,250.08,250.2,249.82,249.98,11259.0,220.9488,221.0548,220.7191,220.8604,11259.0
2018-05-30 10:40:00,249.99,251.17,249.98,251.04,25322.0,220.8693,221.9118,220.8604,221.797,25322.0
2018-05-30 10:50:00,251.03,251.15,250.78,250.98,19961.0,221.7881,221.8941,221.5672,221.744,19961.0
2018-05-30 11:00:00,251.05,251.15,250.79,250.79,23869.0,221.8058,221.8941,221.5761,221.5761,23869.0
2018-05-30 11:10:00,250.79,250.96,250.53,250.69,31582.0,221.5761,221.7263,221.3464,221.4877,31582.0
2018-05-30 11:20:00,250.7,250.94,250.62,250.62,25199.0,221.4966,221.7086,221.4259,221.4259,25199.0
2018-05-30 11:30:00,250.59,251.46,250.59,251.43,29341.0,221.3994,222.168,221.3994,222.1415,29341.0
2018-05-30 11:40:00,251.39,251.7,250.98,251.59,20755.0,222.1062,222.3801,221.744,222.2829,20755.0
2018-05-30 11:50:00,251.69,252.24,251.57,252.24,24284.0,222.3712,222.8572,222.2652,222.8572,24284.0
2018-05-30 12:00:00,252.19,252.71,252.19,252.57,14204.0,222.813,223.2724,222.813,223.1487,14204.0
2018-05-30 12:10:00,252.62,252.62,252.12,252.27,22665.0,223.1929,223.1929,222.7512,222.8837,22665.0
2018-05-30 12:20:00,252.29,252.43,251.61,251.86,14976.0,222.9014,223.025,222.3006,222.5214,14976.0
2018-05-30 12:30:00,251.85,252.11,251.69,251.85,10387.0,222.5126,222.7423,222.3712,222.5126,10387.0
2018-05-30 12:40:00,251.81,252.15,251.8,252.08,10224.0,222.4773,222.7777,222.4684,222.7158,10224.0
2018-05-30 12:50:00,251.99,252.23,251.86,251.96,17551.0,222.6363,222.8483,222.5214,222.6098,17551.0
2018-05-30 13:00:00,251.87,252.33,251.86,252.3,14720.0,222.5303,222.9367,222.5214,222.9102,14720.0
2018-05-30 13:10:00,252.33,252.76,252.29,252.67,10844.0,222.9367,223.3166,222.9014,223.2371,10844.0
2018-05-30 13:20:00,252.75,252.93,252.55,252.57,8999.0,223.3078,223.4668,223.1311,223.1487,8999.0
2018-05-30 13:30:00,252.62,253.02,252.62,252.69,11868.0,223.1929,223.5463,223.1929,223.2548,11868.0
2018-05-30 13:40:00,252.74,252.9,252.54,252.9,3556.0,223.2989,223.4403,223.1222,223.4403,3556.0
2018-05-30 13:50:00,252.9,253.23,252.84,253.2,7349.0,223.4403,223.7319,223.3873,223.7053,7349.0
2018-05-30 14:00:00,253.21,253.4,253.14,253.23,7054.0,223.7142,223.8821,223.6523,223.7319,7054.0
2018-05-30 14:10:00,253.27,253.32,253.04,253.15,17846.0,223.7672,223.8114,223.564,223.6612,17846.0
2018-05-30 14:20:00,253.17,253.58,253.15,253.53,17313.0,223.6788,224.0411,223.6612,223.9969,17313.0
2018-05-30 14:30:00,253.48,254.0,253.46,253.94,10030.0,223.9527,224.4122,223.9351,224.3591,10030.0
2018-05-30 14:40:00,253.95,253.95,253.44,253.44,10539.0,224.368,224.368,223.9174,223.9174,10539.0
2018-05-30 14:50:00,253.59,253.68,253.5,253.59,11009.0,224.0499,224.1294,223.9704,224.0499,11009.0
2018-05-30 15:00:00,253.67,254.05,253.6,253.61,12012.0,224.1206,224.4563,224.0588,224.0676,12012.0
2018-05-30 15:10:00,253.55,254.19,253.54,254.17,12726.0,224.0146,224.58,224.0057,224.5624,12726.0
2018-05-30 15:20:00,254.08,254.08,253.71,253.74,10381.0,224.4828,224.4828,224.1559,224.1824,10381.0
2018-05-30 15:30:00,253.67,253.71,253.33,253.33,17760.0,224.1206,224.1559,223.8202,223.8202,17760.0
2018-05-30 15:40:00,253.31,253.38,253.08,253.13,18527.0,223.8025,223.8644,223.5993,223.6435,18527.0
2018-05-30 15:50:00,253.14,253.32,253.02,253.08,59429.0,223.6523,223.8114,223.5463,223.5993,59429.0
2018-05-31 09:30:00,253.55,253.55,251.74,251.74,34282.0,224.0146,224.0146,222.4154,222.4154,34282.0
2018-05-31 09:40:00,251.66,252.11,251.14,251.58,26946.0,222.3447,222.7423,221.8853,222.2741,26946.0
2018-05-31 09:50:00,251.65,252.95,251.62,252.69,12919.0,222.3359,223.4845,222.3094,223.2548,12919.0
2018-05-31 10:00:00,252.71,253.2,251.83,252.18,8582.0,223.2724,223.7053,222.4949,222.8042,8582.0
2018-05-31 10:10:00,252.25,253.06,252.14,252.56,17872.0,222.866,223.5817,222.7688,223.1399,17872.0
2018-05-31 10:20:00,252.62,252.85,252.07,252.41,11293.0,223.1929,223.3961,222.707,223.0074,11293.0
2018-05-31 10:30:00,252.41,252.67,251.76,251.94,8386.0,223.0074,223.2371,222.4331,222.5921,8386.0
2018-05-31 10:40:00,251.94,252.09,251.73,251.87,8048.0,222.5921,222.7246,222.4066,222.5303,8048.0
2018-05-31 10:50:00,251.79,252.0,251.64,251.71,17054.0,222.4596,222.6451,222.3271,222.3889,17054.0
2018-05-31 11:00:00,251.73,252.23,251.73,252.11,13975.0,222.4066,222.8483,222.4066,222.7423,13975.0
2018-05-31 11:10:00,252.16,252.41,251.64,251.78,16980.0,222.7865,223.0074,222.3271,222.4508,16980.0
2018-05-31 11:20:00,251.72,252.17,251.08,252.17,17838.0,222.3977,222.7953,221.8323,222.7953,17838.0
2018-05-31 11:30:00,252.13,252.13,251.32,251.66,13796.0,222.76,222.76,222.0443,222.3447,13796.0
2018-05-31 11:40:00,251.74,252.18,251.37,251.66,11758.0,222.4154,222.8042,222.0885,222.3447,11758.0
2018-05-31 11:50:00,251.6,251.71,251.29,251.31,8731.0,222.2917,222.3889,222.0178,222.0355,8731.0
2018-05-31 12:00:00,251.31,251.45,251.11,251.11,7482.0,222.0355,222.1592,221.8588,221.8588,7482.0
2018-05-31 12:10:00,251.21,251.33,251.11,251.19,7799.0,221.9472,222.0532,221.8588,221.9295,7799.0
2018-05-31 12:20:00,251.24,251.32,250.89,250.89,9354.0,221.9737,222.0443,221.6644,221.6644,9354.0
2018-05-31 12:30:00,250.84,250.93,250.51,250.58,7393.0,221.6203,221.6998,221.3287,221.3905,7393.0
2018-05-31 12:40:00,250.56,250.81,250.51,250.81,8268.0,221.3729,221.5938,221.3287,221.5938,8268.0
2018-05-31 12:50:00,250.77,250.81,250.38,250.45,7602.0,221.5584,221.5938,221.2138,221.2757,7602.0
2018-05-31 13:00:00,250.6,250.6,250.29,250.29,5400.0,221.4082,221.4082,221.1343,221.1343,5400.0
2018-05-31 13:10:00,250.28,250.37,250.03,250.19,9145.0,221.1255,221.205,220.9046,221.046,9145.0
2018-05-31 13:20:00,250.31,250.46,249.94,250.45,8323.0,221.152,221.2845,220.8251,221.2757,8323.0
2018-05-31 13:30:00,250.41,250.51,250.19,250.3,6358.0,221.2403,221.3287,221.046,221.1432,6358.0
2018-05-31 13:40:00,250.39,250.5,250.25,250.25,5170.0,221.2227,221.3199,221.099,221.099,5170.0
2018-05-31 13:50:00,250.21,250.21,249.42,249.61,11552.0,221.0636,221.0636,220.3657,220.5335,11552.0
2018-05-31 14:00:00,249.65,249.78,249.26,249.73,16480.0,220.5689,220.6837,220.2243,220.6396,16480.0
2018-05-31 14:10:00,249.77,250.01,249.57,249.91,14747.0,220.6749,220.8869,220.4982,220.7986,14747.0
2018-05-31 14:20:00,249.91,249.97,249.54,249.6,9875.0,220.7986,220.8516,220.4717,220.5247,9875.0
2018-05-31 14:30:00,249.54,249.65,249.04,249.04,16599.0,220.4717,220.5689,220.0299,220.0299,16599.0
2018-05-31 14:40:00,249.02,249.2,248.81,248.82,13370.0,220.0123,220.1713,219.8267,219.8356,13370.0
2018-05-31 14:50:00,248.91,249.24,248.88,249.09,22936.0,219.9151,220.2066,219.8886,220.0741,22936.0
2018-05-31 15:00:00,249.2,249.7,248.88,249.57,18410.0,220.1713,220.6131,219.8886,220.4982,18410.0
2018-05-31 15:10:00,249.76,249.76,249.33,249.41,17457.0,220.6661,220.6661,220.2862,220.3568,17457.0
2018-05-31 15:20:00,249.37,249.4,249.02,249.2,41051.0,220.3215,220.348,220.0123,220.1713,41051.0
2018-05-31 15:30:00,249.24,249.65,249.0,249.6,41611.0,220.2066,220.5689,219.9946,220.5247,41611.0
2018-05-31 15:40:00,249.65,249.7,248.8,249.23,44779.0,220.5689,220.6131,219.8179,220.1978,44779.0
2018-05-31 15:50:00,249.11,249.47,248.92,249.09,85291.0,220.0918,220.4098,219.9239,220.0741,85291.0
2018-06-01 09:30:00,251.57,253.31,251.1,253.15,50292.0,222.2652,223.8025,221.85,223.6612,50292.0
2018-06-01 09:40:00,253.24,253.5,252.38,252.45,24788.0,223.7407,223.9704,222.9809,223.0427,24788.0
2018-06-01 09:50:00,252.47,253.17,252.29,252.91,16594.0,223.0604,223.6788,222.9014,223.4491,16594.0
2018-06-01 10:00:00,252.83,253.32,252.72,253.14,21930.0,223.3784,223.8114,223.2813,223.6523,21930.0
2018-06-01 10:10:00,253.09,253.3,252.65,252.76,26368.0,223.6082,223.7937,223.2194,223.3166,26368.0
2018-06-01 10:20:00,252.83,253.72,252.81,253.18,15246.0,223.3784,224.1648,223.3608,223.6877,15246.0
2018-06-01 10:30:00,253.17,253.7,252.91,253.69,16948.0,223.6788,224.1471,223.4491,224.1383,16948.0
2018-06-01 10:40:00,253.62,253.95,253.45,253.78,18534.0,224.0764,224.368,223.9262,224.2178,18534.0
2018-06-01 10:50:00,253.8,253.88,253.57,253.63,8199.0,224.2355,224.3061,224.0322,224.0853,8199.0
2018-06-01 11:00:00,253.68,253.79,253.34,253.34,10135.0,224.1294,224.2266,223.829,223.829,10135.0
2018-06-01 11:10:00,253.3,253.92,253.27,253.42,17521.0,223.7937,224.3415,223.7672,223.8997,17521.0
2018-06-01 11:20:00,253.54,253.99,253.44,253.55,16769.0,224.0057,224.4033,223.9174,224.0146,16769.0
2018-06-01 11:30:00,253.6,253.91,253.45,253.55,8756.0,224.0588,224.3326,223.9262,224.0146,8756.0
2018-06-01 11:40:00,253.58,253.73,253.49,253.53,5531.0,224.0411,224.1736,223.9616,223.9969,5531.0
2018-06-01 11:50:00,253.58,253.83,253.51,253.52,8669.0,224.0411,224.262,223.9792,223.9881,8669.0
2018-06-01 12:00:00,253.56,253.78,253.48,253.76,9762.0,224.0234,224.2178,223.9527,224.2001,9762.0
2018-06-01 12:10:00,253.73,253.94,253.67,253.87,7400.0,224.1736,224.3591,224.1206,224.2973,7400.0
2018-06-01 12:20:00,253.85,253.94,253.75,253.94,7067.0,224.2796,224.3591,224.1913,224.3591,7067.0
2018-06-01 12:30:00,253.87,254.4,253.87,254.36,17057.0,224.2973,224.7656,224.2973,224.7302,17057.0
2018-06-01 12:40:00,254.46,254.56,254.37,254.56,7003.0,224.8186,224.9069,224.7391,224.9069,7003.0
2018-06-01 12:50:00,254.5,254.8,254.42,254.68,10434.0,224.8539,225.119,224.7832,225.0129,10434.0
2018-06-01 13:00:00,254.63,254.67,254.5,254.62,10928.0,224.9688,225.0041,224.8539,224.9599,10928.0
2018-06-01 13:10:00,254.62,254.7,254.21,254.21,9141.0,224.9599,225.0306,224.5977,224.5977,9141.0
2018-06-01 13:20:00,254.22,254.32,254.15,254.25,10137.0,224.6065,224.6949,224.5447,224.633,10137.0
2018-06-01 13:30:00,254.26,254.35,253.71,253.78,9514.0,224.6419,224.7214,224.1559,224.2178,9514.0
2018-06-01 13:40:00,253.71,253.74,253.53,253.58,14151.0,224.1559,224.1824,223.9969,224.0411,14151.0
2018-06-01 13:50:00,253.65,253.97,253.58,253.9,8154.0,224.1029,224.3857,224.0411,224.3238,8154.0
2018-06-01 14:00:00,253.92,253.97,253.56,253.59,10251.0,224.3415,224.3857,224.0234,224.0499,10251.0
2018-06-01 14:10:00,253.56,253.94,253.4,253.87,5963.0,224.0234,224.3591,223.8821,224.2973,5963.0
2018-06-01 14:20:00,253.87,254.19,253.8,254.0,17454.0,224.2973,224.58,224.2355,224.4122,17454.0
2018-06-01 14:30:00,253.93,253.94,253.64,253.66,11780.0,224.3503,224.3591,224.0941,224.1118,11780.0
2018-06-01 14:40:00,253.65,254.0,253.59,254.0,5409.0,224.1029,224.4122,224.0499,224.4122,5409.0
2018-06-01 14:50:00,254.01,254.09,253.9,253.97,8215.0,224.421,224.4917,224.3238,224.3857,8215.0
2018-06-01 15:00:00,253.88,253.88,253.49,253.62,11365.0,224.3061,224.3061,223.9616,224.0764,11365.0
2018-06-01 15:10:00,253.62,253.68,253.03,253.05,12170.0,224.0764,224.1294,223.5552,223.5728,12170.0
2018-06-01 15:20:00,252.99,253.05,252.84,252.93,18676.0,223.5198,223.5728,223.3873,223.4668,18676.0
2018-06-01 15:30:00,252.9,253.18,252.88,253.14,28872.0,223.4403,223.6877,223.4226,223.6523,28872.0
2018-06-01 15:40:00,253.12,253.29,252.98,253.09,25960.0,223.6347,223.7849,223.511,223.6082,25960.0
2018-06-01 15:50:00,253.06,253.49,253.03,253.35,80017.0,223.5817,223.9616,223.5552,223.8379,80017.0
2018-06-04 09:30:00,254.71,255.0,253.4,254.91,35759.0,225.0395,225.2957,223.8821,225.2162,35759.0
2018-06-04 09:40:00,254.99,255.84,254.87,255.19,25240.0,225.2868,226.0378,225.1808,225.4635,25240.0
2018-06-04 09:50:00,255.23,255.71,254.83,255.06,14255.0,225.4989,225.923,225.1455,225.3487,14255.0
2018-06-04 10:00:00,255.04,255.51,255.04,255.39,6936.0,225.331,225.7463,225.331,225.6402,6936.0
2018-06-04 10:10:00,255.41,256.0,255.41,255.74,19496.0,225.6579,226.1792,225.6579,225.9495,19496.0
2018-06-04 10:20:00,255.84,256.02,255.49,255.96,9739.0,226.0378,226.1969,225.7286,226.1438,9739.0
2018-06-04 10:30:00,256.12,256.5,255.82,255.9,18410.0,226.2852,226.6209,226.0202,226.0908,18410.0
2018-06-04 10:40:00,256.04,256.18,254.89,254.96,23584.0,226.2145,226.3382,225.1985,225.2603,23584.0
2018-06-04 10:50:00,255.0,255.11,254.44,254.97,14862.0,225.2957,225.3929,224.8009,225.2692,14862.0
2018-06-04 11:00:00,255.01,255.17,254.7,255.05,10000.0,225.3045,225.4459,225.0306,225.3398,10000.0
2018-06-04 11:10:00,255.08,255.15,254.27,254.32,11014.0,225.3664,225.4282,224.6507,224.6949,11014.0
2018-06-04 11:20:00,254.23,254.35,254.11,254.33,7581.0,224.6154,224.7214,224.5093,224.7037,7581.0
2018-06-04 11:30:00,254.35,254.42,253.56,253.56,10822.0,224.7214,224.7832,224.0234,224.0234,10822.0
2018-06-04 11:40:00,253.61,254.21,253.61,254.02,9474.0,224.0676,224.5977,224.0676,224.4298,9474.0
2018-06-04 11:50:00,253.8,254.05,253.56,253.92,8200.0,224.2355,224.4563,224.0234,224.3415,8200.0
2018-06-04 12:00:00,253.8,253.86,253.36,253.7,10211.0,224.2355,224.2885,223.8467,224.1471,10211.0
2018-06-04 12:10:00,253.71,253.77,253.17,253.27,10185.0,224.1559,224.2089,223.6788,223.7672,10185.0
2018-06-04 12:20:00,253.17,253.4,253.09,253.37,10959.0,223.6788,223.8821,223.6082,223.8555,10959.0
2018-06-04 12:30:00,253.3,253.79,253.3,253.79,10362.0,223.7937,224.2266,223.7937,224.2266,10362.0
2018-06-04 12:40:00,253.85,253.95,253.69,253.69,10795.0,224.2796,224.368,224.1383,224.1383,10795.0
2018-06-04 12:50:00,253.64,253.64,253.42,253.64,5716.0,224.0941,224.0941,223.8997,224.0941,5716.0
2018-06-04 13:00:00,253.69,253.94,253.69,253.76,7182.0,224.1383,224.3591,224.1383,224.2001,7182.0
2018-06-04 13:10:00,253.79,253.91,253.74,253.85,5613.0,224.2266,224.3326,224.1824,224.2796,5613.0
2018-06-04 13:20:00,253.85,253.93,253.66,253.66,12478.0,224.2796,224.3503,224.1118,224.1118,12478.0
2018-06-04 13:30:00,253.6,253.62,253.31,253.46,10701.0,224.0588,224.0764,223.8025,223.9351,10701.0
2018-06-04 13:40:00,253.47,253.52,252.9,252.9,9186.0,223.9439,223.9881,223.4403,223.4403,9186.0
2018-06-04 13:50:00,252.83,253.25,252.81,253.21,13422.0,223.3784,223.7495,223.3608,223.7142,13422.0
2018-06-04 14:00:00,253.14,253.34,253.12,253.21,6074.0,223.6523,223.829,223.6347,223.7142,6074.0
2018-06-04 14:10:00,253.22,253.38,253.08,253.14,8679.0,223.723,223.8644,223.5993,223.6523,8679.0
2018-06-04 14:20:00,253.07,253.09,252.41,252.78,12519.0,223.5905,223.6082,223.0074,223.3343,12519.0
2018-06-04 14:30:00,252.73,252.78,252.37,252.37,6947.0,223.2901,223.3343,222.972,222.972,6947.0
2018-06-04 14:40:00,252.42,252.42,252.04,252.21,10955.0,223.0162,223.0162,222.6805,222.8307,10955.0
2018-06-04 14:50:00,252.27,252.51,251.98,252.49,18104.0,222.8837,223.0957,222.6275,223.0781,18104.0
2018-06-04 15:00:00,252.5,252.64,252.35,252.39,18222.0,223.0869,223.2106,222.9544,222.9897,18222.0
2018-06-04 15:10:00,252.37,252.4,251.98,252.27,26504.0,222.972,222.9985,222.6275,222.8837,26504.0
2018-06-04 15:20:00,252.23,252.28,252.15,252.2,12680.0,222.8483,222.8925,222.7777,222.8218,12680.0
2018-06-04 15:30:00,252.17,252.21,251.95,251.99,26346.0,222.7953,222.8307,222.601,222.6363,26346.0
2018-06-04 15:40:00,251.97,252.04,251.64,251.69,35398.0,222.6186,222.6805,222.3271,222.3712,35398.0
2018-06-04 15:50:00,251.69,251.94,251.64,251.88,63519.0,222.3712,222.5921,222.3271,222.5391,63519.0
2018-06-05 09:30:00,251.56,252.26,251.31,251.76,21863.0,222.2564,222.8748,222.0355,222.4331,21863.0
2018-06-05 09:40:00,251.72,252.5,251.62,252.5,13809.0,222.3977,223.0869,222.3094,223.0869,13809.0
2018-06-05 09:50:00,252.4,252.56,251.68,251.88,21906.0,222.9985,223.1399,222.3624,222.5391,21906.0
2018-06-05 10:00:00,251.81,252.7,251.74,252.63,9667.0,222.4773,223.2636,222.4154,223.2017,9667.0
2018-06-05 10:10:00,252.57,252.75,252.13,252.25,12204.0,223.1487,223.3078,222.76,222.866,12204.0
2018-06-05 10:20:00,252.23,252.25,250.69,251.62,29693.0,222.8483,222.866,221.4877,222.3094,29693.0
2018-06-05 10:30:00,251.68,252.01,251.63,251.67,12347.0,222.3624,222.654,222.3182,222.3536,12347.0
2018-06-05 10:40:00,251.76,251.93,251.23,251.25,9522.0,222.4331,222.5833,221.9648,221.9825,9522.0
2018-06-05 10:50:00,251.25,251.54,251.24,251.31,8628.0,221.9825,222.2387,221.9737,222.0355,8628.0
2018-06-05 11:00:00,251.32,251.32,250.57,250.57,12814.0,222.0443,222.0443,221.3817,221.3817,12814.0
2018-06-05 11:10:00,250.57,251.07,250.56,251.01,9561.0,221.3817,221.8235,221.3729,221.7705,9561.0
2018-06-05 11:20:00,251.02,251.02,250.49,250.71,7797.0,221.7793,221.7793,221.311,221.5054,7797.0
2018-06-05 11:30:00,250.66,250.66,250.34,250.4,8367.0,221.4612,221.4612,221.1785,221.2315,8367.0
2018-06-05 11:40:00,250.3,250.3,249.83,250.26,12073.0,221.1432,221.1432,220.7279,221.1078,12073.0
2018-06-05 11:50:00,250.3,250.35,250.05,250.14,9832.0,221.1432,221.1873,220.9223,221.0018,9832.0
2018-06-05 12:00:00,250.12,250.3,249.75,250.3,10164.0,220.9841,221.1432,220.6572,221.1432,10164.0
2018-06-05 12:10:00,250.21,250.53,250.2,250.21,3706.0,221.0636,221.3464,221.0548,221.0636,3706.0
2018-06-05 12:20:00,250.25,250.39,249.98,250.38,4865.0,221.099,221.2227,220.8604,221.2138,4865.0
2018-06-05 12:30:00,250.37,250.43,250.15,250.28,7230.0,221.205,221.258,221.0106,221.1255,7230.0
2018-06-05 12:40:00,250.31,250.5,250.24,250.39,4279.0,221.152,221.3199,221.0902,221.2227,4279.0
2018-06-05 12:50:00,250.33,250.53,250.21,250.47,4808.0,221.1697,221.3464,221.0636,221.2934,4808.0
2018-06-05 13:00:00,250.44,250.48,250.26,250.48,6515.0,221.2669,221.3022,221.1078,221.3022,6515.0
2018-06-05 13:10:00,250.51,250.66,250.41,250.54,9521.0,221.3287,221.4612,221.2403,221.3552,9521.0
2018-06-05 13:20:00,250.55,250.74,250.54,250.7,7211.0,221.364,221.5319,221.3552,221.4966,7211.0
2018-06-05 13:30:00,250.67,250.71,250.55,250.63,5736.0,221.4701,221.5054,221.364,221.4347,5736.0
2018-06-05 13:40:00,250.69,250.69,250.56,250.58,5438.0,221.4877,221.4877,221.3729,221.3905,5438.0
2018-06-05 13:50:00,250.58,250.81,250.51,250.81,6619.0,221.3905,221.5938,221.3287,221.5938,6619.0
2018-06-05 14:00:00,250.83,251.02,250.77,250.97,8646.0,221.6114,221.7793,221.5584,221.7351,8646.0
2018-06-05 14:10:00,250.97,251.0,250.86,250.86,5147.0,221.7351,221.7616,221.6379,221.6379,5147.0
2018-06-05 14:20:00,250.89,250.91,250.71,250.9,5706.0,221.6644,221.6821,221.5054,221.6733,5706.0
2018-06-05 14:30:00,250.83,251.03,250.82,250.96,5291.0,221.6114,221.7881,221.6026,221.7263,5291.0
2018-06-05 14:40:00,250.99,251.49,250.99,251.34,28163.0,221.7528,222.1945,221.7528,222.062,28163.0
2018-06-05 14:50:00,251.34,251.67,251.34,251.52,10109.0,222.062,222.3536,222.062,222.221,10109.0
2018-06-05 15:00:00,251.51,251.8,251.44,251.75,8684.0,222.2122,222.4684,222.1504,222.4243,8684.0
2018-06-05 15:10:00,251.75,251.91,251.4,251.61,13145.0,222.4243,222.5656,222.115,222.3006,13145.0
2018-06-05 15:20:00,251.64,251.73,251.59,251.7,17855.0,222.3271,222.4066,222.2829,222.3801,17855.0
2018-06-05 15:30:00,251.68,252.1,251.65,252.0,21563.0,222.3624,222.7335,222.3359,222.6451,21563.0
2018-06-05 15:40:00,252.03,252.25,251.9,252.11,28051.0,222.6716,222.866,222.5568,222.7423,28051.0
2018-06-05 15:50:00,252.01,252.31,251.86,252.03,70897.0,222.654,222.919,222.5214,222.6716,70897.0
2018-06-06 09:30:00,253.93,254.5,253.33,253.99,47721.0,224.3503,224.8539,223.8202,224.4033,47721.0
2018-06-06 09:40:00,254.11,254.25,252.66,252.66,15153.0,224.5093,224.633,223.2283,223.2283,15153.0
2018-06-06 09:50:00,252.98,253.1,252.52,252.82,16098.0,223.511,223.617,223.1046,223.3696,16098.0
2018-06-06 10:00:00,252.68,252.82,251.56,251.76,22322.0,223.2459,223.3696,222.2564,222.4331,22322.0
2018-06-06 10:10:00,251.75,252.53,251.67,252.33,12957.0,222.4243,223.1134,222.3536,222.9367,12957.0
2018-06-06 10:20:00,252.36,252.36,251.81,251.97,8613.0,222.9632,222.9632,222.4773,222.6186,8613.0
2018-06-06 10:30:00,251.89,252.27,251.51,251.67,12400.0,222.5479,222.8837,222.2122,222.3536,12400.0
2018-06-06 10:40:00,251.77,252.54,251.7,252.36,10972.0,222.4419,223.1222,222.3801,222.9632,10972.0
2018-06-06 10:50:00,252.33,252.35,251.9,252.17,27353.0,222.9367,222.9544,222.5568,222.7953,27353.0
2018-06-06 11:00:00,252.13,252.88,252.12,252.88,9357.0,222.76,223.4226,222.7512,223.4226,9357.0
2018-06-06 11:10:00,252.97,253.25,252.85,253.19,5537.0,223.5021,223.7495,223.3961,223.6965,5537.0
2018-06-06 11:20:00,253.24,253.9,253.19,253.8,10421.0,223.7407,224.3238,223.6965,224.2355,10421.0
2018-06-06 11:30:00,253.79,254.0,253.51,253.76,6783.0,224.2266,224.4122,223.9792,224.2001,6783.0
2018-06-06 11:40:00,253.71,253.95,253.55,253.95,5967.0,224.1559,224.368,224.0146,224.368,5967.0
2018-06-06 11:50:00,253.81,254.15,253.64,254.14,9425.0,224.2443,224.5447,224.0941,224.5358,9425.0
2018-06-06 12:00:00,254.18,254.43,254.17,254.25,15034.0,224.5712,224.7921,224.5624,224.633,15034.0
2018-06-06 12:10:00,254.27,254.31,254.0,254.02,6376.0,224.6507,224.686,224.4122,224.4298,6376.0
2018-06-06 12:20:00,254.0,254.08,253.89,253.99,5837.0,224.4122,224.4828,224.315,224.4033,5837.0
2018-06-06 12:30:00,253.98,254.0,253.4,253.47,27245.0,224.3945,224.4122,223.8821,223.9439,27245.0
2018-06-06 12:40:00,253.4,253.65,253.2,253.25,9184.0,223.8821,224.1029,223.7053,223.7495,9184.0
2018-06-06 12:50:00,253.24,253.24,253.06,253.18,3996.0,223.7407,223.7407,223.5817,223.6877,3996.0
2018-06-06 13:00:00,253.17,253.31,253.09,253.29,7245.0,223.6788,223.8025,223.6082,223.7849,7245.0
2018-06-06 13:10:00,253.23,253.23,253.01,253.12,5368.0,223.7319,223.7319,223.5375,223.6347,5368.0
2018-06-06 13:20:00,253.09,253.92,253.05,253.81,10727.0,223.6082,224.3415,223.5728,224.2443,10727.0
2018-06-06 13:30:00,253.89,253.98,253.8,253.85,13977.0,224.315,224.3945,224.2355,224.2796,13977.0
2018-06-06 13:40:00,253.89,254.15,253.89,254.12,8991.0,224.315,224.5447,224.315,224.5182,8991.0
2018-06-06 13:50:00,254.12,254.31,254.09,254.3,7963.0,224.5182,224.686,224.4917,224.6772,7963.0
2018-06-06 14:00:00,254.39,254.5,254.22,254.45,5636.0,224.7567,224.8539,224.6065,224.8097,5636.0
2018-06-06 14:10:00,254.45,254.51,254.32,254.4,9818.0,224.8097,224.8627,224.6949,224.7656,9818.0
2018-06-06 14:20:00,254.43,254.88,254.42,254.74,14913.0,224.7921,225.1896,224.7832,225.066,14913.0
2018-06-06 14:30:00,254.76,255.08,254.56,255.0,12758.0,225.0836,225.3664,224.9069,225.2957,12758.0
2018-06-06 14:40:00,255.08,255.84,255.02,255.79,28562.0,225.3664,226.0378,225.3133,225.9936,28562.0
2018-06-06 14:50:00,255.78,255.89,255.48,255.61,30898.0,225.9848,226.082,225.7198,225.8346,30898.0
2018-06-06 15:00:00,255.6,255.92,255.56,255.87,15598.0,225.8258,226.1085,225.7904,226.0643,15598.0
2018-06-06 15:10:00,255.81,256.11,255.72,255.97,16171.0,226.0113,226.2764,225.9318,226.1527,16171.0
2018-06-06 15:20:00,255.95,256.33,255.92,256.32,16504.0,226.135,226.4707,226.1085,226.4619,16504.0
2018-06-06 15:30:00,256.32,256.7,256.17,256.48,30025.0,226.4619,226.7976,226.3294,226.6033,30025.0
2018-06-06 15:40:00,256.48,256.72,256.07,256.3,43890.0,226.6033,226.8153,226.241,226.4442,43890.0
2018-06-06 15:50:00,256.31,256.74,256.26,256.55,81670.0,226.4531,226.833,226.4089,226.6651,81670.0
2018-06-07 09:30:00,257.3,257.81,255.93,257.01,54963.0,227.3277,227.7783,226.1173,227.0715,54963.0
2018-06-07 09:40:00,256.83,260.19,256.52,259.77,103219.0,226.9125,229.8811,226.6386,229.51,103219.0
2018-06-07 09:50:00,260.07,260.46,259.3,259.78,70074.0,229.7751,230.1196,229.0948,229.5189,70074.0
2018-06-07 10:00:00,259.79,259.89,258.67,258.91,57251.0,229.5277,229.616,228.5382,228.7502,57251.0
2018-06-07 10:10:00,258.92,259.09,258.05,258.05,52757.0,228.759,228.9092,227.9904,227.9904,52757.0
2018-06-07 10:20:00,258.02,258.62,257.32,258.09,49982.0,227.9639,228.494,227.3454,228.0257,49982.0
2018-06-07 10:30:00,258.04,258.24,256.57,257.03,31986.0,227.9815,228.1583,226.6828,227.0892,31986.0
2018-06-07 10:40:00,257.29,258.54,257.23,257.69,30693.0,227.3189,228.4233,227.2659,227.6723,30693.0
2018-06-07 10:50:00,257.7,258.57,257.47,258.57,23403.0,227.6812,228.4498,227.4779,228.4498,23403.0
2018-06-07 11:00:00,258.49,259.98,258.24,259.92,58253.0,228.3791,229.6956,228.1583,229.6426,58253.0
2018-06-07 11:10:00,259.88,260.62,259.49,259.57,56245.0,229.6072,230.261,229.2626,229.3333,56245.0
2018-06-07 11:20:00,259.58,259.58,258.36,258.43,17589.0,229.3422,229.3422,228.2643,228.3261,17589.0
2018-06-07 11:30:00,258.42,258.59,257.81,258.12,13028.0,228.3173,228.4675,227.7783,228.0522,13028.0
2018-06-07 11:40:00,257.93,258.19,256.7,256.83,31353.0,227.8844,228.1141,226.7976,226.9125,31353.0
2018-06-07 11:50:00,256.91,257.23,256.8,257.17,13900.0,226.9832,227.2659,226.886,227.2129,13900.0
2018-06-07 12:00:00,257.15,257.22,256.4,256.47,10590.0,227.1952,227.2571,226.5326,226.5944,10590.0
2018-06-07 12:10:00,256.42,256.97,256.37,256.64,12259.0,226.5503,227.0362,226.5061,226.7446,12259.0
2018-06-07 12:20:00,256.5,256.91,256.41,256.76,8223.0,226.6209,226.9832,226.5414,226.8507,8223.0
2018-06-07 12:30:00,256.68,256.74,256.1,256.31,17672.0,226.78,226.833,226.2675,226.4531,17672.0
2018-06-07 12:40:00,256.39,256.65,255.5,255.6,28574.0,226.5238,226.7535,225.7374,225.8258,28574.0
2018-06-07 12:50:00,255.7,256.25,255.7,256.16,6914.0,225.9141,226.4001,225.9141,226.3205,6914.0
2018-06-07 13:00:00,256.18,256.25,255.92,256.08,11402.0,226.3382,226.4001,226.1085,226.2499,11402.0
2018-06-07 13:10:00,256.09,256.15,255.7,256.14,23794.0,226.2587,226.3117,225.9141,226.3029,23794.0
2018-06-07 13:20:00,255.99,256.1,255.88,256.0,8344.0,226.1703,226.2675,226.0732,226.1792,8344.0
2018-06-07 13:30:00,255.94,256.3,255.34,255.38,11239.0,226.1262,226.4442,225.5961,225.6314,11239.0
2018-06-07 13:40:00,255.34,256.5,255.33,256.47,12852.0,225.5961,226.6209,225.5872,226.5944,12852.0
2018-06-07 13:50:00,256.41,256.41,255.25,255.26,7753.0,226.5414,226.5414,225.5165,225.5254,7753.0
2018-06-07 14:00:00,255.3,255.51,254.97,255.43,22159.0,225.5607,225.7463,225.2692,225.6756,22159.0
2018-06-07 14:10:00,255.48,255.93,255.42,255.9,15109.0,225.7198,226.1173,225.6667,226.0908,15109.0
2018-06-07 14:20:00,255.87,255.99,255.66,255.82,10905.0,226.0643,226.1703,225.8788,226.0202,10905.0
2018-06-07 14:30:00,255.98,256.39,255.98,256.39,7043.0,226.1615,226.5238,226.1615,226.5238,7043.0
2018-06-07 14:40:00,256.27,256.48,256.21,256.48,19687.0,226.4177,226.6033,226.3647,226.6033,19687.0
2018-06-07 14:50:00,256.48,256.69,256.48,256.61,12093.0,226.6033,226.7888,226.6033,226.7181,12093.0
2018-06-07 15:00:00,256.65,256.7,256.13,256.17,20993.0,226.7535,226.7976,226.294,226.3294,20993.0
2018-06-07 15:10:00,256.18,256.49,256.06,256.49,12748.0,226.3382,226.6121,226.2322,226.6121,12748.0
2018-06-07 15:20:00,256.44,256.98,256.44,256.68,23251.0,226.5679,227.045,226.5679,226.78,23251.0
2018-06-07 15:30:00,256.66,256.95,256.58,256.93,23153.0,226.7623,227.0185,226.6916,227.0008,23153.0
2018-06-07 15:40:00,256.9,257.16,256.89,257.06,39756.0,226.9743,227.2041,226.9655,227.1157,39756.0
2018-06-07 15:50:00,257.06,257.58,257.05,257.2,96425.0,227.1157,227.5751,227.1069,227.2394,96425.0
2018-06-08 09:30:00,256.97,258.26,256.75,257.65,24428.0,227.0362,228.1759,226.8418,227.637,24428.0
2018-06-08 09:40:00,257.63,258.32,257.63,257.99,16980.0,227.6193,228.2289,227.6193,227.9374,16980.0
2018-06-08 09:50:00,257.79,258.55,257.55,258.45,46481.0,227.7607,228.4321,227.5486,228.3438,46481.0
2018-06-08 10:00:00,258.27,258.71,258.01,258.52,11570.0,228.1848,228.5735,227.955,228.4056,11570.0
2018-06-08 10:10:00,258.49,258.6,257.99,258.23,9626.0,228.3791,228.4763,227.9374,228.1494,9626.0
2018-06-08 10:20:00,258.31,258.55,258.13,258.13,12748.0,228.2201,228.4321,228.0611,228.0611,12748.0
2018-06-08 10:30:00,258.15,258.15,257.09,257.29,12711.0,228.0787,228.0787,227.1422,227.3189,12711.0
2018-06-08 10:40:00,257.34,257.42,257.09,257.26,13043.0,227.3631,227.4338,227.1422,227.2924,13043.0
2018-06-08 10:50:00,257.32,257.72,257.28,257.61,12571.0,227.3454,227.6988,227.3101,227.6016,12571.0
2018-06-08 11:00:00,257.62,257.62,257.34,257.59,16330.0,227.6105,227.6105,227.3631,227.584,16330.0
2018-06-08 11:10:00,257.62,257.79,257.49,257.56,11508.0,227.6105,227.7607,227.4956,227.5575,11508.0
2018-06-08 11:20:00,257.52,258.07,257.39,258.07,12430.0,227.5221,228.0081,227.4073,228.0081,12430.0
2018-06-08 11:30:00,258.03,258.14,257.82,257.89,10173.0,227.9727,228.0699,227.7872,227.849,10173.0
2018-06-08 11:40:00,257.94,258.1,257.89,257.96,13771.0,227.8932,228.0346,227.849,227.9109,13771.0
2018-06-08 11:50:00,258.0,258.08,257.72,258.02,11865.0,227.9462,228.0169,227.6988,227.9639,11865.0
2018-06-08 12:00:00,257.95,258.75,257.95,258.73,40415.0,227.902,228.6088,227.902,228.5912,40415.0
2018-06-08 12:10:00,258.61,259.5,258.61,259.11,16676.0,228.4852,229.2715,228.4852,228.9269,16676.0
2018-06-08 12:20:00,259.15,259.65,259.14,259.61,19195.0,228.9622,229.404,228.9534,229.3687,19195.0
2018-06-08 12:30:00,259.64,259.83,259.39,259.47,19450.0,229.3952,229.563,229.1743,229.245,19450.0
2018-06-08 12:40:00,259.5,259.79,259.43,259.68,13427.0,229.2715,229.5277,229.2096,229.4305,13427.0
2018-06-08 12:50:00,259.79,259.82,259.34,259.82,37209.0,229.5277,229.5542,229.1301,229.5542,37209.0
2018-06-08 13:00:00,259.65,259.7,259.36,259.47,9796.0,229.404,229.4482,229.1478,229.245,9796.0
2018-06-08 13:10:00,259.45,259.61,259.41,259.42,7879.0,229.2273,229.3687,229.192,229.2008,7879.0
2018-06-08 13:20:00,259.44,259.6,259.32,259.59,10354.0,229.2185,229.3598,229.1124,229.351,10354.0
2018-06-08 13:30:00,259.55,259.94,259.55,259.73,13304.0,229.3157,229.6602,229.3157,229.4747,13304.0
2018-06-08 13:40:00,259.75,259.88,259.7,259.78,5719.0,229.4924,229.6072,229.4482,229.5189,5719.0
2018-06-08 13:50:00,259.75,259.8,259.04,259.56,17435.0,229.4924,229.5365,228.8651,229.3245,17435.0
2018-06-08 14:00:00,259.66,259.8,259.35,259.45,9775.0,229.4128,229.5365,229.1389,229.2273,9775.0
2018-06-08 14:10:00,259.4,259.77,259.39,259.53,9204.0,229.1831,229.51,229.1743,229.298,9204.0
2018-06-08 14:20:00,259.46,259.5,259.23,259.35,11518.0,229.2361,229.2715,229.0329,229.1389,11518.0
2018-06-08 14:30:00,259.34,259.38,259.06,259.13,10721.0,229.1301,229.1655,228.8827,228.9446,10721.0
2018-06-08 14:40:00,259.16,259.71,259.16,259.55,8492.0,228.9711,229.457,228.9711,229.3157,8492.0
2018-06-08 14:50:00,259.61,259.66,259.38,259.42,12268.0,229.3687,229.4128,229.1655,229.2008,12268.0
2018-06-08 15:00:00,259.44,259.66,259.35,259.62,9258.0,229.2185,229.4128,229.1389,229.3775,9258.0
2018-06-08 15:10:00,259.6,259.84,259.51,259.54,12117.0,229.3598,229.5719,229.2803,229.3068,12117.0
2018-06-08 15:20:00,259.57,259.79,259.54,259.73,15327.0,229.3333,229.5277,229.3068,229.4747,15327.0
2018-06-08 15:30:00,259.76,259.96,259.46,259.88,37121.0,229.5012,229.6779,229.2361,229.6072,37121.0
2018-06-08 15:40:00,259.88,260.38,259.88,260.1,50494.0,229.6072,230.049,229.6072,229.8016,50494.0
2018-06-08 15:50:00,260.19,260.41,259.91,260.14,83677.0,229.8811,230.0755,229.6337,229.8369,83677.0
2018-06-11 09:30:00,260.14,262.1,260.14,262.07,58207.0,229.8369,231.5686,229.8369,231.5421,58207.0
2018-06-11 09:40:00,262.15,263.05,262.15,262.63,27072.0,231.6128,232.4079,231.6128,232.0369,27072.0
2018-06-11 09:50:00,262.56,262.6,261.45,261.62,47459.0,231.975,232.0104,230.9943,231.1445,47459.0
2018-06-11 10:00:00,261.82,262.25,261.7,261.9,14026.0,231.3212,231.7011,231.2152,231.3919,14026.0
2018-06-11 10:10:00,262.05,262.75,262.0,262.41,15987.0,231.5244,232.1429,231.4803,231.8425,15987.0
2018-06-11 10:20:00,262.43,262.93,262.36,262.66,13308.0,231.8602,232.3019,231.7983,232.0634,13308.0
2018-06-11 10:30:00,262.55,263.23,262.55,262.95,15573.0,231.9662,232.567,231.9662,232.3196,15573.0
2018-06-11 10:40:00,262.89,262.89,262.2,262.2,19099.0,232.2666,232.2666,231.657,231.657,19099.0
2018-06-11 10:50:00,262.2,262.2,261.57,261.73,17930.0,231.657,231.657,231.1003,231.2417,17930.0
2018-06-11 11:00:00,261.77,261.83,261.46,261.63,17126.0,231.277,231.3301,231.0032,231.1534,17126.0
2018-06-11 11:10:00,261.65,262.23,261.48,262.07,13019.0,231.171,231.6835,231.0208,231.5421,13019.0
2018-06-11 11:20:00,261.9,262.63,261.9,262.54,6307.0,231.3919,232.0369,231.3919,231.9574,6307.0
2018-06-11 11:30:00,262.58,262.6,262.2,262.47,14513.0,231.9927,232.0104,231.657,231.8955,14513.0
2018-06-11 11:40:00,262.4,263.14,262.38,263.05,12022.0,231.8337,232.4875,231.816,232.4079,12022.0
2018-06-11 11:50:00,263.04,263.05,262.73,262.98,10274.0,232.3991,232.4079,232.1252,232.3461,10274.0
2018-06-11 12:00:00,263.02,263.02,262.49,262.83,8497.0,232.3814,232.3814,231.9132,232.2136,8497.0
2018-06-11 12:10:00,262.97,263.02,262.64,262.78,14673.0,232.3373,232.3814,232.0457,232.1694,14673.0
2018-06-11 12:20:00,262.75,263.13,262.7,263.13,7509.0,232.1429,232.4786,232.0987,232.4786,7509.0
2018-06-11 12:30:00,263.14,263.24,262.97,262.97,8133.0,232.4875,232.5758,232.3373,232.3373,8133.0
2018-06-11 12:40:00,263.0,263.02,262.73,263.0,8927.0,232.3638,232.3814,232.1252,232.3638,8927.0
2018-06-11 12:50:00,262.98,263.42,262.98,263.33,14442.0,232.3461,232.7348,232.3461,232.6553,14442.0
2018-06-11 13:00:00,263.36,263.36,263.03,263.21,5635.0,232.6818,232.6818,232.3903,232.5493,5635.0
2018-06-11 13:10:00,263.24,263.38,263.13,263.25,7203.0,232.5758,232.6995,232.4786,232.5846,7203.0
2018-06-11 13:20:00,263.3,263.38,263.13,263.31,19048.0,232.6288,232.6995,232.4786,232.6377,19048.0
2018-06-11 13:30:00,263.29,263.31,262.71,262.78,31784.0,232.62,232.6377,232.1076,232.1694,31784.0
2018-06-11 13:40:00,262.74,263.07,262.6,262.92,30109.0,232.1341,232.4256,232.0104,232.2931,30109.0
2018-06-11 13:50:00,262.86,263.0,262.65,263.0,11438.0,232.2401,232.3638,232.0545,232.3638,11438.0
2018-06-11 14:00:00,263.0,263.25,262.56,262.56,27175.0,232.3638,232.5846,231.975,231.975,27175.0
2018-06-11 14:10:00,262.65,262.88,262.57,262.73,11234.0,232.0545,232.2577,231.9839,232.1252,11234.0
2018-06-11 14:20:00,262.78,263.04,262.7,262.98,7801.0,232.1694,232.3991,232.0987,232.3461,7801.0
2018-06-11 14:30:00,262.95,263.02,262.74,262.92,10835.0,232.3196,232.3814,232.1341,232.2931,10835.0
2018-06-11 14:40:00,262.86,262.86,262.31,262.45,10180.0,232.2401,232.2401,231.7541,231.8778,10180.0
2018-06-11 14:50:00,262.47,263.05,262.47,262.96,9638.0,231.8955,232.4079,231.8955,232.3284,9638.0
2018-06-11 15:00:00,262.9,263.25,262.89,263.25,14686.0,232.2754,232.5846,232.2666,232.5846,14686.0
2018-06-11 15:10:00,263.2,263.39,263.08,263.08,14200.0,232.5405,232.7083,232.4345,232.4345,14200.0
2018-06-11 15:20:00,263.15,263.37,263.08,263.37,17161.0,232.4963,232.6907,232.4345,232.6907,17161.0
2018-06-11 15:30:00,263.34,263.37,262.83,262.89,22697.0,232.6642,232.6907,232.2136,232.2666,22697.0
2018-06-11 15:40:00,262.87,262.92,262.47,262.57,33890.0,232.2489,232.2931,231.8955,231.9839,33890.0
2018-06-11 15:50:00,262.55,262.55,261.88,262.0,97397.0,231.9662,231.9662,231.3742,231.4803,97397.0
2018-06-12 09:30:00,263.59,265.85,263.19,264.77,98700.0,232.885,234.8818,232.5316,233.9276,98700.0
2018-06-12 09:40:00,264.76,265.06,263.52,264.09,33511.0,233.9188,234.1838,232.8232,233.3268,33511.0
2018-06-12 09:50:00,264.13,265.1,263.67,264.22,18906.0,233.3621,234.2191,232.9557,233.4417,18906.0
2018-06-12 10:00:00,264.2,265.21,264.07,265.14,24548.0,233.424,234.3163,233.3091,234.2545,24548.0
2018-06-12 10:10:00,265.24,265.9,265.21,265.62,23767.0,234.3428,234.926,234.3163,234.6786,23767.0
2018-06-12 10:20:00,265.56,265.74,265.07,265.56,19790.0,234.6256,234.7846,234.1926,234.6256,19790.0
2018-06-12 10:30:00,265.63,265.9,265.26,265.52,15522.0,234.6874,234.926,234.3605,234.5902,15522.0
2018-06-12 10:40:00,265.5,266.03,265.35,266.03,13607.0,234.5726,235.0408,234.44,235.0408,13607.0
2018-06-12 10:50:00,266.05,266.21,265.65,265.92,16424.0,235.0585,235.1998,234.7051,234.9436,16424.0
2018-06-12 11:00:00,266.04,266.12,265.74,266.07,17400.0,235.0496,235.1203,234.7846,235.0762,17400.0
2018-06-12 11:10:00,266.05,266.06,265.37,265.44,9976.0,235.0585,235.0673,234.4577,234.5195,9976.0
2018-06-12 11:20:00,265.27,265.64,265.26,265.56,15290.0,234.3693,234.6962,234.3605,234.6256,15290.0
2018-06-12 11:30:00,265.5,265.6,265.08,265.1,10374.0,234.5726,234.6609,234.2015,234.2191,10374.0
2018-06-12 11:40:00,265.15,265.66,265.12,265.5,15559.0,234.2633,234.7139,234.2368,234.5726,15559.0
2018-06-12 11:50:00,265.45,266.02,265.43,265.88,15476.0,234.5284,235.032,234.5107,234.9083,15476.0
2018-06-12 12:00:00,265.82,266.04,265.65,265.78,8053.0,234.8553,235.0496,234.7051,234.8199,8053.0
2018-06-12 12:10:00,265.7,266.04,265.65,265.93,7652.0,234.7493,235.0496,234.7051,234.9525,7652.0
2018-06-12 12:20:00,266.02,266.03,265.75,265.76,6494.0,235.032,235.0408,234.7934,234.8023,6494.0
2018-06-12 12:30:00,265.7,265.88,265.54,265.66,5731.0,234.7493,234.9083,234.6079,234.7139,5731.0
2018-06-12 12:40:00,265.63,265.88,265.63,265.8,8521.0,234.6874,234.9083,234.6874,234.8376,8521.0
2018-06-12 12:50:00,265.73,266.35,265.73,266.31,12230.0,234.7758,235.3235,234.7758,235.2882,12230.0
2018-06-12 13:00:00,266.21,266.59,266.21,266.49,16943.0,235.1998,235.5356,235.1998,235.4472,16943.0
2018-06-12 13:10:00,266.46,266.63,266.34,266.53,20019.0,235.4207,235.5709,235.3147,235.4826,20019.0
2018-06-12 13:20:00,266.51,266.67,266.3,266.55,9127.0,235.4649,235.6063,235.2794,235.5002,9127.0
2018-06-12 13:30:00,266.49,266.56,266.07,266.2,8639.0,235.4472,235.5091,235.0762,235.191,8639.0
2018-06-12 13:40:00,266.16,266.56,265.99,266.37,7732.0,235.1557,235.5091,235.0055,235.3412,7732.0
2018-06-12 13:50:00,266.42,266.65,266.27,266.64,8201.0,235.3854,235.5886,235.2529,235.5798,8201.0
2018-06-12 14:00:00,266.62,266.67,266.25,266.56,15512.0,235.5621,235.6063,235.2352,235.5091,15512.0
2018-06-12 14:10:00,266.51,266.67,266.46,266.52,11636.0,235.4649,235.6063,235.4207,235.4737,11636.0
2018-06-12 14:20:00,266.5,266.52,265.31,265.42,21014.0,235.4561,235.4737,234.4047,234.5019,21014.0
2018-06-12 14:30:00,265.47,265.83,265.23,265.38,20691.0,234.546,234.8641,234.334,234.4665,20691.0
2018-06-12 14:40:00,265.29,265.8,265.29,265.61,13869.0,234.387,234.8376,234.387,234.6697,13869.0
2018-06-12 14:50:00,265.61,265.81,265.34,265.67,25143.0,234.6697,234.8464,234.4312,234.7227,25143.0
2018-06-12 15:00:00,265.61,265.87,265.59,265.77,42964.0,234.6697,234.8995,234.6521,234.8111,42964.0
2018-06-12 15:10:00,265.77,265.81,265.64,265.67,20789.0,234.8111,234.8464,234.6962,234.7227,20789.0
2018-06-12 15:20:00,265.67,265.69,265.5,265.5,15467.0,234.7227,234.7404,234.5726,234.5726,15467.0
2018-06-12 15:30:00,265.53,265.62,265.27,265.56,18690.0,234.5991,234.6786,234.3693,234.6256,18690.0
2018-06-12 15:40:00,265.56,265.61,265.2,265.53,29575.0,234.6256,234.6697,234.3075,234.5991,29575.0
2018-06-12 15:50:00,265.59,265.65,265.33,265.45,131869.0,234.6521,234.7051,234.4224,234.5284,131869.0
2018-06-13 09:30:00,265.97,266.03,264.31,264.56,51792.0,234.9878,235.0408,233.5212,233.742,51792.0
2018-06-13 09:40:00,264.5,264.75,263.75,264.28,36364.0,233.689,233.9099,233.0264,233.4947,36364.0
2018-06-13 09:50:00,264.09,264.69,263.87,263.87,35134.0,233.3268,233.8569,233.1324,233.1324,35134.0
2018-06-13 10:00:00,263.87,263.91,262.58,263.63,49467.0,233.1324,233.1678,231.9927,232.9204,49467.0
2018-06-13 10:10:00,263.52,264.27,263.28,263.41,21628.0,232.8232,233.4858,232.6112,232.726,21628.0
2018-06-13 10:20:00,263.46,264.18,263.35,263.73,18890.0,232.7702,233.4063,232.673,233.0087,18890.0
2018-06-13 10:30:00,263.54,263.61,263.09,263.19,20667.0,232.8409,232.9027,232.4433,232.5316,20667.0
2018-06-13 10:40:00,263.18,263.27,262.8,263.02,25604.0,232.5228,232.6023,232.1871,232.3814,25604.0
2018-06-13 10:50:00,263.12,263.5,262.98,263.39,15692.0,232.4698,232.8055,232.3461,232.7083,15692.0
2018-06-13 11:00:00,263.47,263.81,263.26,263.81,15138.0,232.779,233.0794,232.5935,233.0794,15138.0
2018-06-13 11:10:00,263.89,264.18,263.89,264.14,8666.0,233.1501,233.4063,233.1501,233.371,8666.0
2018-06-13 11:20:00,264.14,264.52,264.11,264.24,11042.0,233.371,233.7067,233.3445,233.4593,11042.0
2018-06-13 11:30:00,264.24,264.49,263.78,263.78,14684.0,233.4593,233.6802,233.0529,233.0529,14684.0
2018-06-13 11:40:00,263.87,263.97,263.75,263.97,8525.0,233.1324,233.2208,233.0264,233.2208,8525.0
2018-06-13 11:50:00,263.97,264.14,263.75,263.87,14068.0,233.2208,233.371,233.0264,233.1324,14068.0
2018-06-13 12:00:00,263.88,264.06,263.7,264.01,9151.0,233.1413,233.3003,232.9822,233.2561,9151.0
2018-06-13 12:10:00,263.98,263.98,263.79,263.79,10241.0,233.2296,233.2296,233.0617,233.0617,10241.0
2018-06-13 12:20:00,263.79,263.83,263.6,263.63,11194.0,233.0617,233.0971,232.8939,232.9204,11194.0
2018-06-13 12:30:00,263.67,263.92,263.58,263.68,8455.0,232.9557,233.1766,232.8762,232.9646,8455.0
2018-06-13 12:40:00,263.68,263.75,263.61,263.61,4913.0,232.9646,233.0264,232.9027,232.9027,4913.0
2018-06-13 12:50:00,263.6,263.63,263.34,263.35,6320.0,232.8939,232.9204,232.6642,232.673,6320.0
2018-06-13 13:00:00,263.33,263.44,263.02,263.13,16121.0,232.6553,232.7525,232.3814,232.4786,16121.0
2018-06-13 13:10:00,263.15,263.25,263.08,263.19,6714.0,232.4963,232.5846,232.4345,232.5316,6714.0
2018-06-13 13:20:00,263.28,263.37,263.13,263.35,4960.0,232.6112,232.6907,232.4786,232.673,4960.0
2018-06-13 13:30:00,263.41,263.63,263.41,263.57,6551.0,232.726,232.9204,232.726,232.8674,6551.0
2018-06-13 13:40:00,263.6,263.84,263.6,263.82,10583.0,232.8939,233.1059,232.8939,233.0882,10583.0
2018-06-13 13:50:00,263.85,264.11,263.78,264.11,21745.0,233.1148,233.3445,233.0529,233.3445,21745.0
2018-06-13 14:00:00,264.09,264.09,262.85,262.89,25788.0,233.3268,233.3268,232.2312,232.2666,25788.0
2018-06-13 14:10:00,262.99,263.42,262.99,263.21,9967.0,232.3549,232.7348,232.3549,232.5493,9967.0
2018-06-13 14:20:00,263.15,263.16,262.72,262.77,9777.0,232.4963,232.5051,232.1164,232.1606,9777.0
2018-06-13 14:30:00,262.67,263.15,262.34,263.08,14577.0,232.0722,232.4963,231.7807,232.4345,14577.0
2018-06-13 14:40:00,263.08,263.3,262.92,263.09,10771.0,232.4345,232.6288,232.2931,232.4433,10771.0
2018-06-13 14:50:00,263.2,263.54,263.15,263.54,7229.0,232.5405,232.8409,232.4963,232.8409,7229.0
2018-06-13 15:00:00,263.65,264.31,263.65,264.07,11998.0,232.9381,233.5212,232.9381,233.3091,11998.0
2018-06-13 15:10:00,264.07,264.14,263.77,263.84,12838.0,233.3091,233.371,233.0441,233.1059,12838.0
2018-06-13 15:20:00,263.89,264.04,263.61,263.62,13766.0,233.1501,233.2826,232.9027,232.9115,13766.0
2018-06-13 15:30:00,263.53,263.7,263.3,263.37,13281.0,232.832,232.9822,232.6288,232.6907,13281.0
2018-06-13 15:40:00,263.38,263.46,263.06,263.1,26322.0,232.6995,232.7702,232.4168,232.4521,26322.0
2018-06-13 15:50:00,263.06,263.48,262.8,262.92,54388.0,232.4168,232.7879,232.1871,232.2931,54388.0
2018-06-14 09:30:00,264.0,264.0,262.72,262.83,44429.0,233.2473,233.2473,232.1164,232.2136,44429.0
2018-06-14 09:40:00,262.97,263.33,262.79,262.92,11772.0,232.3373,232.6553,232.1782,232.2931,11772.0
2018-06-14 09:50:00,262.8,263.1,262.3,262.69,15181.0,232.1871,232.4521,231.7453,232.0899,15181.0
2018-06-14 10:00:00,262.83,263.51,262.39,262.39,51429.0,232.2136,232.8144,231.8248,231.8248,51429.0
2018-06-14 10:10:00,262.29,263.0,262.12,262.25,17986.0,231.7365,232.3638,231.5863,231.7011,17986.0
2018-06-14 10:20:00,262.32,262.42,261.77,262.27,23039.0,231.763,231.8513,231.277,231.7188,23039.0
2018-06-14 10:30:00,262.12,262.12,261.49,261.77,17556.0,231.5863,231.5863,231.0297,231.277,17556.0
2018-06-14 10:40:00,261.71,262.41,261.71,262.24,18461.0,231.224,231.8425,231.224,231.6923,18461.0
2018-06-14 10:50:00,262.16,262.49,261.76,261.76,12778.0,231.6216,231.9132,231.2682,231.2682,12778.0
2018-06-14 11:00:00,261.64,261.96,261.36,261.74,14686.0,231.1622,231.4449,230.9148,231.2505,14686.0
2018-06-14 11:10:00,261.77,262.03,261.75,261.75,7954.0,231.277,231.5068,231.2594,231.2594,7954.0
2018-06-14 11:20:00,261.96,262.29,261.89,262.11,10355.0,231.4449,231.7365,231.3831,231.5774,10355.0
2018-06-14 11:30:00,262.28,262.42,262.1,262.42,2697.0,231.7276,231.8513,231.5686,231.8513,2697.0
2018-06-14 11:40:00,262.44,262.76,262.39,262.54,4757.0,231.869,232.1517,231.8248,231.9574,4757.0
2018-06-14 11:50:00,262.56,263.26,262.56,262.99,6975.0,231.975,232.5935,231.975,232.3549,6975.0
2018-06-14 12:00:00,263.06,263.34,262.88,263.11,7333.0,232.4168,232.6642,232.2577,232.461,7333.0
2018-06-14 12:10:00,263.12,263.26,263.06,263.06,3337.0,232.4698,232.5935,232.4168,232.4168,3337.0
2018-06-14 12:20:00,263.06,263.15,262.99,263.0,4164.0,232.4168,232.4963,232.3549,232.3638,4164.0
2018-06-14 12:30:00,263.08,263.27,263.02,263.17,7225.0,232.4345,232.6023,232.3814,232.514,7225.0
2018-06-14 12:40:00,263.19,263.26,263.11,263.17,3700.0,232.5316,232.5935,232.461,232.514,3700.0
2018-06-14 12:50:00,263.18,263.3,263.11,263.11,2476.0,232.5228,232.6288,232.461,232.461,2476.0
2018-06-14 13:00:00,263.11,263.24,262.88,263.22,11569.0,232.461,232.5758,232.2577,232.5581,11569.0
2018-06-14 13:10:00,263.33,263.34,263.11,263.24,2801.0,232.6553,232.6642,232.461,232.5758,2801.0
2018-06-14 13:20:00,263.32,263.65,263.32,263.54,5414.0,232.6465,232.9381,232.6465,232.8409,5414.0
2018-06-14 13:30:00,263.58,263.76,263.43,263.5,8773.0,232.8762,233.0352,232.7437,232.8055,8773.0
2018-06-14 13:40:00,263.42,263.53,263.38,263.43,4554.0,232.7348,232.832,232.6995,232.7437,4554.0
2018-06-14 13:50:00,263.49,263.53,263.35,263.38,10463.0,232.7967,232.832,232.673,232.6995,10463.0
2018-06-14 14:00:00,263.41,263.49,263.15,263.28,4667.0,232.726,232.7967,232.4963,232.6112,4667.0
2018-06-14 14:10:00,263.31,263.73,263.26,263.46,10277.0,232.6377,233.0087,232.5935,232.7702,10277.0
2018-06-14 14:20:00,263.47,263.76,263.46,263.6,8009.0,232.779,233.0352,232.7702,232.8939,8009.0
2018-06-14 14:30:00,263.62,263.74,263.46,263.63,9273.0,232.9115,233.0176,232.7702,232.9204,9273.0
2018-06-14 14:40:00,263.64,263.91,263.64,263.86,3230.0,232.9292,233.1678,232.9292,233.1236,3230.0
2018-06-14 14:50:00,263.88,264.08,263.72,263.87,18798.0,233.1413,233.318,232.9999,233.1324,18798.0
2018-06-14 15:00:00,263.88,263.9,263.59,263.75,6712.0,233.1413,233.1589,232.885,233.0264,6712.0
2018-06-14 15:10:00,263.78,263.78,263.41,263.52,12341.0,233.0529,233.0529,232.726,232.8232,12341.0
2018-06-14 15:20:00,263.5,263.81,263.38,263.72,11036.0,232.8055,233.0794,232.6995,232.9999,11036.0
2018-06-14 15:30:00,263.74,263.87,263.44,263.68,22339.0,233.0176,233.1324,232.7525,232.9646,22339.0
2018-06-14 15:40:00,263.67,263.9,263.55,263.9,13492.0,232.9557,233.1589,232.8497,233.1589,13492.0
2018-06-14 15:50:00,263.88,263.88,263.28,263.62,88578.0,233.1413,233.1413,232.6112,232.9115,88578.0
2018-06-15 09:30:00,262.51,262.97,260.84,261.75,205017.0,231.9308,232.3373,230.4554,231.2594,205017.0
2018-06-15 09:40:00,262.43,263.0,261.8,262.78,29996.0,231.8602,232.3638,231.3036,232.1694,29996.0
2018-06-15 09:50:00,262.76,263.35,262.59,262.79,13277.0,232.1517,232.673,232.0015,232.1782,13277.0
2018-06-15 10:00:00,262.82,263.5,262.7,262.88,9825.0,232.2047,232.8055,232.0987,232.2577,9825.0
2018-06-15 10:10:00,262.77,262.85,262.23,262.29,55959.0,232.1606,232.2312,231.6835,231.7365,55959.0
2018-06-15 10:20:00,262.28,262.38,262.0,262.0,10444.0,231.7276,231.816,231.4803,231.4803,10444.0
2018-06-15 10:30:00,261.98,262.04,261.09,261.63,15406.0,231.4626,231.5156,230.6763,231.1534,15406.0
2018-06-15 10:40:00,261.59,262.48,261.46,262.39,11882.0,231.118,231.9043,231.0032,231.8248,11882.0
2018-06-15 10:50:00,262.55,263.55,262.39,263.41,12059.0,231.9662,232.8497,231.8248,232.726,12059.0
2018-06-15 11:00:00,263.44,263.77,263.39,263.57,12953.0,232.7525,233.0441,232.7083,232.8674,12953.0
2018-06-15 11:10:00,263.55,263.98,263.48,263.85,10692.0,232.8497,233.2296,232.7879,233.1148,10692.0
2018-06-15 11:20:00,263.85,264.16,263.67,263.71,13118.0,233.1148,233.3886,232.9557,232.9911,13118.0
2018-06-15 11:30:00,263.91,263.91,263.19,263.28,14586.0,233.1678,233.1678,232.5316,232.6112,14586.0
2018-06-15 11:40:00,263.28,263.28,262.62,262.82,14843.0,232.6112,232.6112,232.028,232.2047,14843.0
2018-06-15 11:50:00,262.81,262.98,262.62,262.93,12396.0,232.1959,232.3461,232.028,232.3019,12396.0
2018-06-15 12:00:00,262.95,263.07,262.65,262.72,6610.0,232.3196,232.4256,232.0545,232.1164,6610.0
2018-06-15 12:10:00,262.72,263.28,262.72,263.28,6511.0,232.1164,232.6112,232.1164,232.6112,6511.0
2018-06-15 12:20:00,263.23,263.38,262.88,263.37,8656.0,232.567,232.6995,232.2577,232.6907,8656.0
2018-06-15 12:30:00,263.28,263.38,263.12,263.13,3538.0,232.6112,232.6995,232.4698,232.4786,3538.0
2018-06-15 12:40:00,263.11,263.32,263.11,263.32,10816.0,232.461,232.6465,232.461,232.6465,10816.0
2018-06-15 12:50:00,263.36,263.7,263.35,263.7,4756.0,232.6818,232.9822,232.673,232.9822,4756.0
2018-06-15 13:00:00,263.62,263.92,263.5,263.79,6686.0,232.9115,233.1766,232.8055,233.0617,6686.0
2018-06-15 13:10:00,263.83,263.89,263.71,263.73,8364.0,233.0971,233.1501,232.9911,233.0087,8364.0
2018-06-15 13:20:00,263.76,263.82,263.58,263.67,4268.0,233.0352,233.0882,232.8762,232.9557,4268.0
2018-06-15 13:30:00,263.69,263.69,263.54,263.58,9007.0,232.9734,232.9734,232.8409,232.8762,9007.0
2018-06-15 13:40:00,263.53,263.59,263.37,263.39,8843.0,232.832,232.885,232.6907,232.7083,8843.0
2018-06-15 13:50:00,263.42,263.47,263.23,263.23,7481.0,232.7348,232.779,232.567,232.567,7481.0
2018-06-15 14:00:00,263.3,263.63,263.24,263.58,11778.0,232.6288,232.9204,232.5758,232.8762,11778.0
2018-06-15 14:10:00,263.57,264.0,263.51,263.86,8154.0,232.8674,233.2473,232.8144,233.1236,8154.0
2018-06-15 14:20:00,263.95,264.78,263.95,264.68,13675.0,233.2031,233.9364,233.2031,233.8481,13675.0
2018-06-15 14:30:00,264.64,264.99,264.54,264.75,7724.0,233.8127,234.122,233.7244,233.9099,7724.0
2018-06-15 14:40:00,264.7,264.76,264.61,264.67,10295.0,233.8657,233.9188,233.7862,233.8392,10295.0
2018-06-15 14:50:00,264.69,264.83,264.63,264.79,9779.0,233.8569,233.9806,233.8039,233.9453,9779.0
2018-06-15 15:00:00,264.71,264.76,264.59,264.63,15101.0,233.8746,233.9188,233.7686,233.8039,15101.0
2018-06-15 15:10:00,264.61,264.66,264.24,264.24,13955.0,233.7862,233.8304,233.4593,233.4593,13955.0
2018-06-15 15:20:00,264.2,264.57,264.03,264.57,16803.0,233.424,233.7509,233.2738,233.7509,16803.0
2018-06-15 15:30:00,264.56,264.57,264.3,264.51,19706.0,233.742,233.7509,233.5123,233.6979,19706.0
2018-06-15 15:40:00,264.53,264.57,264.3,264.47,20681.0,233.7155,233.7509,233.5123,233.6625,20681.0
2018-06-15 15:50:00,264.49,264.67,264.15,264.57,77379.0,233.6802,233.8392,233.3798,233.7509,77379.0
2018-06-18 09:30:00,263.09,263.14,261.58,261.79,51413.0,232.4433,232.4875,231.1092,231.2947,51413.0
2018-06-18 09:40:00,261.77,263.19,261.66,262.97,40368.0,231.277,232.5316,231.1799,232.3373,40368.0
2018-06-18 09:50:00,262.99,263.15,262.53,262.72,14120.0,232.3549,232.4963,231.9485,232.1164,14120.0
2018-06-18 10:00:00,262.77,262.88,262.5,262.57,37142.0,232.1606,232.2577,231.922,231.9839,37142.0
2018-06-18 10:10:00,262.51,262.82,262.5,262.71,60386.0,231.9308,232.2047,231.922,232.1076,60386.0
2018-06-18 10:20:00,262.7,263.65,262.7,263.62,26616.0,232.0987,232.9381,232.0987,232.9115,26616.0
2018-06-18 10:30:00,263.58,264.56,263.53,264.5,21292.0,232.8762,233.742,232.832,233.689,21292.0
2018-06-18 10:40:00,264.52,264.6,264.08,264.6,15176.0,233.7067,233.7774,233.318,233.7774,15176.0
2018-06-18 10:50:00,264.59,264.65,263.68,263.91,22101.0,233.7686,233.8216,232.9646,233.1678,22101.0
2018-06-18 11:00:00,263.88,264.31,263.85,264.31,29823.0,233.1413,233.5212,233.1148,233.5212,29823.0
2018-06-18 11:10:00,264.38,264.56,264.04,264.04,12582.0,233.583,233.742,233.2826,233.2826,12582.0
2018-06-18 11:20:00,264.07,264.37,263.6,263.61,19493.0,233.3091,233.5742,232.8939,232.9027,19493.0
2018-06-18 11:30:00,263.64,263.79,263.39,263.51,9557.0,232.9292,233.0617,232.7083,232.8144,9557.0
2018-06-18 11:40:00,263.49,263.76,263.18,263.7,17335.0,232.7967,233.0352,232.5228,232.9822,17335.0
2018-06-18 11:50:00,263.67,263.7,263.1,263.15,7320.0,232.9557,232.9822,232.4521,232.4963,7320.0
2018-06-18 12:00:00,263.17,263.46,262.67,263.45,31601.0,232.514,232.7702,232.0722,232.7614,31601.0
2018-06-18 12:10:00,263.34,263.41,262.95,263.0,9942.0,232.6642,232.726,232.3196,232.3638,9942.0
2018-06-18 12:20:00,263.04,263.24,262.97,263.0,7773.0,232.3991,232.5758,232.3373,232.3638,7773.0
2018-06-18 12:30:00,263.0,263.33,263.0,263.23,17299.0,232.3638,232.6553,232.3638,232.567,17299.0
2018-06-18 12:40:00,263.23,263.29,263.19,263.22,10758.0,232.567,232.62,232.5316,232.5581,10758.0
2018-06-18 12:50:00,263.24,263.3,263.06,263.25,8192.0,232.5758,232.6288,232.4168,232.5846,8192.0
2018-06-18 13:00:00,263.24,263.49,263.16,263.43,25511.0,232.5758,232.7967,232.5051,232.7437,25511.0
2018-06-18 13:10:00,263.5,263.78,263.49,263.69,4403.0,232.8055,233.0529,232.7967,232.9734,4403.0
2018-06-18 13:20:00,263.71,264.08,263.66,263.95,11405.0,232.9911,233.318,232.9469,233.2031,11405.0
2018-06-18 13:30:00,263.95,263.97,263.56,263.58,9317.0,233.2031,233.2208,232.8585,232.8762,9317.0
2018-06-18 13:40:00,263.56,263.59,263.42,263.43,6855.0,232.8585,232.885,232.7348,232.7437,6855.0
2018-06-18 13:50:00,263.44,263.44,263.12,263.19,8486.0,232.7525,232.7525,232.4698,232.5316,8486.0
2018-06-18 14:00:00,263.23,263.25,262.96,263.2,20529.0,232.567,232.5846,232.3284,232.5405,20529.0
2018-06-18 14:10:00,263.28,263.38,263.11,263.23,12350.0,232.6112,232.6995,232.461,232.567,12350.0
2018-06-18 14:20:00,263.31,263.31,263.01,263.01,12862.0,232.6377,232.6377,232.3726,232.3726,12862.0
2018-06-18 14:30:00,263.09,263.27,263.01,263.12,10349.0,232.4433,232.6023,232.3726,232.4698,10349.0
2018-06-18 14:40:00,263.12,263.48,263.06,263.1,17136.0,232.4698,232.7879,232.4168,232.4521,17136.0
2018-06-18 14:50:00,263.12,263.21,262.75,262.92,24510.0,232.4698,232.5493,232.1429,232.2931,24510.0
2018-06-18 15:00:00,262.88,263.25,262.87,263.23,15535.0,232.2577,232.5846,232.2489,232.567,15535.0
2018-06-18 15:10:00,263.22,263.51,263.13,263.37,27973.0,232.5581,232.8144,232.4786,232.6907,27973.0
2018-06-18 15:20:00,263.38,263.69,263.32,263.39,19991.0,232.6995,232.9734,232.6465,232.7083,19991.0
2018-06-18 15:30:00,263.41,263.52,263.15,263.36,34094.0,232.726,232.8232,232.4963,232.6818,34094.0
2018-06-18 15:40:00,263.33,263.98,263.24,263.83,30548.0,232.6553,233.2296,232.5758,233.0971,30548.0
2018-06-18 15:50:00,263.82,263.99,263.59,263.67,90573.0,233.0882,233.2384,232.885,232.9557,90573.0
2018-06-19 09:30:00,261.43,261.51,258.79,259.66,77222.0,230.9767,231.0473,228.6442,229.4128,77222.0
2018-06-19 09:40:00,259.81,260.23,258.48,259.12,88002.0,229.5454,229.9164,228.3703,228.9357,88002.0
2018-06-19 09:50:00,259.26,259.4,257.62,257.86,72388.0,229.0594,229.1831,227.6105,227.8225,72388.0
2018-06-19 10:00:00,257.87,258.19,256.78,256.99,47459.0,227.8314,228.1141,226.8683,227.0539,47459.0
2018-06-19 10:10:00,256.98,258.1,254.75,257.49,107807.0,227.045,228.0346,225.0748,227.4956,107807.0
2018-06-19 10:20:00,257.62,257.66,256.56,257.01,34591.0,227.6105,227.6458,226.6739,227.0715,34591.0
2018-06-19 10:30:00,256.95,257.55,256.06,256.06,48771.0,227.0185,227.5486,226.2322,226.2322,48771.0
2018-06-19 10:40:00,256.15,257.2,255.29,256.67,81568.0,226.3117,227.2394,225.5519,226.7711,81568.0
2018-06-19 10:50:00,256.73,257.17,256.26,256.38,54065.0,226.8241,227.2129,226.4089,226.5149,54065.0
2018-06-19 11:00:00,256.46,256.63,256.01,256.53,43668.0,226.5856,226.7358,226.188,226.6474,43668.0
2018-06-19 11:10:00,256.44,256.77,256.31,256.58,17499.0,226.5679,226.8595,226.4531,226.6916,17499.0
2018-06-19 11:20:00,256.63,258.05,256.59,257.86,37972.0,226.7358,227.9904,226.7005,227.8225,37972.0
2018-06-19 11:30:00,258.0,258.37,257.73,257.82,35903.0,227.9462,228.2731,227.7077,227.7872,35903.0
2018-06-19 11:40:00,257.72,259.48,257.66,259.48,38125.0,227.6988,229.2538,227.6458,229.2538,38125.0
2018-06-19 11:50:00,259.38,259.62,258.31,258.76,24823.0,229.1655,229.3775,228.2201,228.6177,24823.0
2018-06-19 12:00:00,258.82,258.82,258.11,258.6,21884.0,228.6707,228.6707,228.0434,228.4763,21884.0
2018-06-19 12:10:00,258.61,259.21,258.47,258.8,27914.0,228.4852,229.0153,228.3615,228.653,27914.0
2018-06-19 12:20:00,258.78,259.17,258.64,258.79,19992.0,228.6353,228.9799,228.5117,228.6442,19992.0
2018-06-19 12:30:00,258.69,258.69,258.06,258.21,15293.0,228.5558,228.5558,227.9992,228.1317,15293.0
2018-06-19 12:40:00,258.27,258.34,258.06,258.16,8473.0,228.1848,228.2466,227.9992,228.0876,8473.0
2018-06-19 12:50:00,258.23,258.47,258.05,258.43,13091.0,228.1494,228.3615,227.9904,228.3261,13091.0
2018-06-19 13:00:00,258.53,258.65,258.32,258.65,14759.0,228.4145,228.5205,228.2289,228.5205,14759.0
2018-06-19 13:10:00,258.57,258.97,258.5,258.97,13962.0,228.4498,228.8032,228.388,228.8032,13962.0
2018-06-19 13:20:00,258.99,259.09,258.69,258.82,26342.0,228.8209,228.9092,228.5558,228.6707,26342.0
2018-06-19 13:30:00,258.82,258.83,258.25,258.6,23216.0,228.6707,228.6795,228.1671,228.4763,23216.0
2018-06-19 13:40:00,258.59,259.33,258.58,259.33,25659.0,228.4675,229.1213,228.4586,229.1213,25659.0
2018-06-19 13:50:00,259.3,259.43,259.05,259.21,21835.0,229.0948,229.2096,228.8739,229.0153,21835.0
2018-06-19 14:00:00,259.2,259.43,259.05,259.25,20744.0,229.0064,229.2096,228.8739,229.0506,20744.0
2018-06-19 14:10:00,259.23,259.27,259.0,259.17,20903.0,229.0329,229.0683,228.8297,228.9799,20903.0
2018-06-19 14:20:00,259.13,259.2,258.39,258.39,36341.0,228.9446,229.0064,228.2908,228.2908,36341.0
2018-06-19 14:30:00,258.33,258.49,258.14,258.49,18881.0,228.2378,228.3791,228.0699,228.3791,18881.0
2018-06-19 14:40:00,258.42,258.75,258.37,258.6,16382.0,228.3173,228.6088,228.2731,228.4763,16382.0
2018-06-19 14:50:00,258.7,259.07,258.7,258.93,25540.0,228.5647,228.8916,228.5647,228.7679,25540.0
2018-06-19 15:00:00,258.97,258.97,258.5,258.56,38106.0,228.8032,228.8032,228.388,228.441,38106.0
2018-06-19 15:10:00,258.62,258.81,258.33,258.33,29281.0,228.494,228.6619,228.2378,228.2378,29281.0
2018-06-19 15:20:00,258.33,258.33,258.0,258.14,26029.0,228.2378,228.2378,227.9462,228.0699,26029.0
2018-06-19 15:30:00,258.13,258.63,258.13,258.6,44425.0,228.0611,228.5028,228.0611,228.4763,44425.0
2018-06-19 15:40:00,258.6,259.05,258.45,258.91,120381.0,228.4763,228.8739,228.3438,228.7502,120381.0
2018-06-19 15:50:00,259.01,259.36,258.15,258.42,222155.0,228.8386,229.1478,228.0787,228.3173,222155.0
2018-06-20 09:30:00,257.31,257.31,253.23,253.33,257083.0,227.3366,227.3366,223.7319,223.8202,257083.0
2018-06-20 09:40:00,253.33,254.21,251.63,252.38,356845.0,223.8202,224.5977,222.3182,222.9809,356845.0
2018-06-20 09:50:00,252.3,254.44,251.87,253.95,182080.0,222.9102,224.8009,222.5303,224.368,182080.0
2018-06-20 10:00:00,254.02,254.35,252.3,252.49,93405.0,224.4298,224.7214,222.9102,223.0781,93405.0
2018-06-20 10:10:00,252.45,252.77,251.77,252.67,116782.0,223.0427,223.3254,222.4419,223.2371,116782.0
2018-06-20 10:20:00,252.54,252.99,252.07,252.34,66833.0,223.1222,223.5198,222.707,222.9455,66833.0
2018-06-20 10:30:00,252.25,252.32,251.2,251.48,122793.0,222.866,222.9279,221.9383,222.1857,122793.0
2018-06-20 10:40:00,251.51,251.9,251.29,251.9,54639.0,222.2122,222.5568,222.0178,222.5568,54639.0
2018-06-20 10:50:00,251.97,253.36,251.92,253.24,106327.0,222.6186,223.8467,222.5745,223.7407,106327.0
2018-06-20 11:00:00,253.3,254.47,252.83,254.25,75081.0,223.7937,224.8274,223.3784,224.633,75081.0
2018-06-20 11:10:00,254.31,254.89,253.7,253.94,76226.0,224.686,225.1985,224.1471,224.3591,76226.0
2018-06-20 11:20:00,254.0,255.29,253.95,254.38,98449.0,224.4122,225.5519,224.368,224.7479,98449.0
2018-06-20 11:30:00,254.36,254.53,253.59,253.65,32051.0,224.7302,224.8804,224.0499,224.1029,32051.0
2018-06-20 11:40:00,253.57,254.31,253.46,254.24,26324.0,224.0322,224.686,223.9351,224.6242,26324.0
2018-06-20 11:50:00,254.21,254.84,253.99,254.76,31060.0,224.5977,225.1543,224.4033,225.0836,31060.0
2018-06-20 12:00:00,254.78,255.37,254.32,254.32,52019.0,225.1013,225.6226,224.6949,224.6949,52019.0
2018-06-20 12:10:00,254.35,255.2,254.19,255.19,18816.0,224.7214,225.4724,224.58,225.4635,18816.0
2018-06-20 12:20:00,255.13,255.81,255.04,255.72,32805.0,225.4105,226.0113,225.331,225.9318,32805.0
2018-06-20 12:30:00,255.58,256.25,255.44,256.17,39466.0,225.8081,226.4001,225.6844,226.3294,39466.0
2018-06-20 12:40:00,256.1,256.5,255.97,256.36,24254.0,226.2675,226.6209,226.1527,226.4972,24254.0
2018-06-20 12:50:00,256.48,256.5,254.85,254.91,38847.0,226.6033,226.6209,225.1631,225.2162,38847.0
2018-06-20 13:00:00,254.95,254.97,254.34,254.34,22879.0,225.2515,225.2692,224.7126,224.7126,22879.0
2018-06-20 13:10:00,254.32,254.34,253.6,253.94,27343.0,224.6949,224.7126,224.0588,224.3591,27343.0
2018-06-20 13:20:00,253.92,254.0,252.75,253.34,58551.0,224.3415,224.4122,223.3078,223.829,58551.0
2018-06-20 13:30:00,253.29,254.03,252.93,253.27,40591.0,223.7849,224.4387,223.4668,223.7672,40591.0
2018-06-20 13:40:00,253.29,253.67,252.83,252.83,28258.0,223.7849,224.1206,223.3784,223.3784,28258.0
2018-06-20 13:50:00,252.86,252.97,252.55,252.97,23169.0,223.405,223.5021,223.1311,223.5021,23169.0
2018-06-20 14:00:00,252.92,253.12,252.74,252.85,63497.0,223.458,223.6347,223.2989,223.3961,63497.0
2018-06-20 14:10:00,252.92,253.01,251.72,251.75,64360.0,223.458,223.5375,222.3977,222.4243,64360.0
2018-06-20 14:20:00,251.79,252.28,251.56,252.17,73560.0,222.4596,222.8925,222.2564,222.7953,73560.0
2018-06-20 14:30:00,252.18,252.28,251.72,251.72,29628.0,222.8042,222.8925,222.3977,222.3977,29628.0
2018-06-20 14:40:00,251.74,252.04,251.32,251.45,76122.0,222.4154,222.6805,222.0443,222.1592,76122.0
2018-06-20 14:50:00,251.46,251.84,251.09,251.37,68208.0,222.168,222.5038,221.8411,222.0885,68208.0
2018-06-20 15:00:00,251.41,251.59,251.14,251.57,57608.0,222.1239,222.2829,221.8853,222.2652,57608.0
2018-06-20 15:10:00,251.57,252.17,251.54,251.83,51244.0,222.2652,222.7953,222.2387,222.4949,51244.0
2018-06-20 15:20:00,251.83,252.36,251.59,252.36,58229.0,222.4949,222.9632,222.2829,222.9632,58229.0
2018-06-20 15:30:00,252.38,252.38,251.88,252.0,63902.0,222.9809,222.9809,222.5391,222.6451,63902.0
2018-06-20 15:40:00,252.0,252.05,251.65,251.89,93417.0,222.6451,222.6893,222.3359,222.5479,93417.0
2018-06-20 15:50:00,251.9,251.91,251.24,251.49,135524.0,222.5568,222.5656,221.9737,222.1945,135524.0
2018-06-21 09:30:00,251.51,251.8,250.2,250.68,62155.0,222.2122,222.4684,221.0548,221.4789,62155.0
2018-06-21 09:40:00,250.56,251.34,248.92,248.92,89916.0,221.3729,222.062,219.9239,219.9239,89916.0
2018-06-21 09:50:00,248.88,249.36,248.43,248.83,59703.0,219.8886,220.3127,219.491,219.8444,59703.0
2018-06-21 10:00:00,248.65,248.76,246.11,246.11,88454.0,219.6854,219.7826,217.4412,217.4412,88454.0
2018-06-21 10:10:00,246.16,246.86,246.01,246.12,95256.0,217.4854,218.1039,217.3529,217.4501,95256.0
2018-06-21 10:20:00,246.13,246.78,245.64,246.68,54373.0,217.4589,218.0332,217.026,217.9448,54373.0
2018-06-21 10:30:00,246.68,247.25,246.05,246.42,48443.0,217.9448,218.4484,217.3882,217.7151,48443.0
2018-06-21 10:40:00,246.43,247.52,246.2,247.31,85187.0,217.724,218.687,217.5208,218.5015,85187.0
2018-06-21 10:50:00,247.45,247.84,247.37,247.55,32057.0,218.6252,218.9697,218.5545,218.7135,32057.0
2018-06-21 11:00:00,247.52,248.11,247.37,247.78,45255.0,218.687,219.2083,218.5545,218.9167,45255.0
2018-06-21 11:10:00,247.84,248.68,247.7,248.28,53330.0,218.9697,219.7119,218.846,219.3585,53330.0
2018-06-21 11:20:00,248.34,248.46,248.01,248.19,186648.0,219.4115,219.5175,219.1199,219.279,186648.0
2018-06-21 11:30:00,248.2,248.85,247.8,248.8,636738.0,219.2878,219.8621,218.9344,219.8179,636738.0
2018-06-21 11:40:00,248.79,249.16,248.06,248.1,55387.0,219.8091,220.136,219.1641,219.1994,55387.0
2018-06-21 11:50:00,248.25,249.1,248.07,248.07,21610.0,219.332,220.0829,219.1729,219.1729,21610.0
2018-06-21 12:00:00,248.06,248.44,247.86,248.02,30092.0,219.1641,219.4998,218.9874,219.1288,30092.0
2018-06-21 12:10:00,247.97,248.75,247.92,248.62,34521.0,219.0846,219.7737,219.0404,219.6589,34521.0
2018-06-21 12:20:00,248.64,248.66,247.63,248.29,62013.0,219.6765,219.6942,218.7842,219.3673,62013.0
2018-06-21 12:30:00,248.29,248.38,247.73,247.76,46653.0,219.3673,219.4468,218.8725,218.899,46653.0
2018-06-21 12:40:00,247.72,248.3,247.56,248.16,64948.0,218.8637,219.3761,218.7223,219.2524,64948.0
2018-06-21 12:50:00,248.19,248.29,248.03,248.16,139424.0,219.279,219.3673,219.1376,219.2524,139424.0
2018-06-21 13:00:00,248.16,248.37,248.0,248.31,27097.0,219.2524,219.438,219.1111,219.385,27097.0
2018-06-21 13:10:00,248.37,248.76,248.24,248.63,21251.0,219.438,219.7826,219.3231,219.6677,21251.0
2018-06-21 13:20:00,248.66,248.76,248.58,248.75,27346.0,219.6942,219.7826,219.6235,219.7737,27346.0
2018-06-21 13:30:00,248.73,248.75,248.35,248.73,30843.0,219.756,219.7737,219.4203,219.756,30843.0
2018-06-21 13:40:00,248.75,248.78,248.37,248.46,24093.0,219.7737,219.8002,219.438,219.5175,24093.0
2018-06-21 13:50:00,248.47,248.75,248.31,248.67,20495.0,219.5263,219.7737,219.385,219.703,20495.0
2018-06-21 14:00:00,248.68,248.81,248.54,248.68,31656.0,219.7119,219.8267,219.5882,219.7119,31656.0
2018-06-21 14:10:00,248.73,248.79,248.59,248.64,21180.0,219.756,219.8091,219.6324,219.6765,21180.0
2018-06-21 14:20:00,248.7,248.76,248.42,248.48,29268.0,219.7295,219.7826,219.4822,219.5352,29268.0
2018-06-21 14:30:00,248.52,248.52,248.26,248.29,21352.0,219.5705,219.5705,219.3408,219.3673,21352.0
2018-06-21 14:40:00,248.29,248.33,247.44,247.49,120565.0,219.3673,219.4026,218.6163,218.6605,120565.0
2018-06-21 14:50:00,247.42,247.52,246.35,246.35,76091.0,218.5986,218.687,217.6533,217.6533,76091.0
2018-06-21 15:00:00,246.34,247.83,246.34,247.61,64254.0,217.6445,218.9609,217.6445,218.7665,64254.0
2018-06-21 15:10:00,247.51,247.56,246.69,246.79,37907.0,218.6782,218.7223,217.9537,218.042,37907.0
2018-06-21 15:20:00,246.8,247.29,246.6,246.83,55959.0,218.0509,218.4838,217.8742,218.0774,55959.0
2018-06-21 15:30:00,246.89,246.89,246.14,246.5,45237.0,218.1304,218.1304,217.4678,217.7858,45237.0
2018-06-21 15:40:00,246.45,246.62,245.97,246.62,71390.0,217.7416,217.8918,217.3176,217.8918,71390.0
2018-06-21 15:50:00,246.58,246.91,246.47,246.7,142980.0,217.8565,218.1481,217.7593,217.9625,142980.0
2018-06-22 09:30:00,247.9,248.14,246.55,246.96,66703.0,219.6116,219.8242,218.4156,218.7788,66703.0
2018-06-22 09:40:00,246.81,246.95,245.0,245.19,36718.0,218.646,218.77,217.0425,217.2108,36718.0
2018-06-22 09:50:00,245.27,245.57,243.66,245.17,83454.0,217.2817,217.5475,215.8554,217.1931,83454.0
2018-06-22 10:00:00,245.18,246.06,244.81,245.76,54931.0,217.202,217.9815,216.8742,217.7158,54931.0
2018-06-22 10:10:00,245.74,246.24,245.3,245.34,28159.0,217.6981,218.141,217.3083,217.3437,28159.0
2018-06-22 10:20:00,245.41,245.73,244.03,244.2,37367.0,217.4057,217.6892,216.1832,216.3338,37367.0
2018-06-22 10:30:00,244.23,245.17,244.08,244.27,42980.0,216.3604,217.1931,216.2275,216.3958,42980.0
2018-06-22 10:40:00,244.29,244.97,244.25,244.75,20018.0,216.4135,217.0159,216.3781,216.821,20018.0
2018-06-22 10:50:00,244.68,244.82,244.2,244.6,28698.0,216.759,216.883,216.3338,216.6881,28698.0
2018-06-22 11:00:00,244.65,245.08,244.43,244.91,18278.0,216.7324,217.1134,216.5375,216.9628,18278.0
2018-06-22 11:10:00,244.95,244.95,244.45,244.52,22067.0,216.9982,216.9982,216.5553,216.6173,22067.0
2018-06-22 11:20:00,244.46,244.83,244.07,244.75,22036.0,216.5641,216.8919,216.2186,216.821,22036.0
2018-06-22 11:30:00,244.76,244.76,244.33,244.34,18581.0,216.8299,216.8299,216.449,216.4578,18581.0
2018-06-22 11:40:00,244.4,244.57,244.26,244.31,18020.0,216.511,216.6616,216.3869,216.4312,18020.0
2018-06-22 11:50:00,244.37,244.66,244.24,244.36,54321.0,216.4844,216.7413,216.3692,216.4755,54321.0
2018-06-22 12:00:00,244.35,244.44,244.03,244.39,18609.0,216.4667,216.5464,216.1832,216.5021,18609.0
2018-06-22 12:10:00,244.43,244.67,244.18,244.41,19097.0,216.5375,216.7502,216.3161,216.5198,19097.0
2018-06-22 12:20:00,244.37,244.37,243.83,244.01,19211.0,216.4844,216.4844,216.006,216.1655,19211.0
2018-06-22 12:30:00,244.08,244.11,243.7,243.95,51539.0,216.2275,216.2541,215.8908,216.1123,51539.0
2018-06-22 12:40:00,243.95,243.96,242.8,242.89,58801.0,216.1123,216.1212,215.0935,215.1733,58801.0
2018-06-22 12:50:00,242.92,243.02,241.5,242.67,90357.0,215.1999,215.2884,213.9419,214.9784,90357.0
2018-06-22 13:00:00,242.68,242.7,242.22,242.23,31360.0,214.9872,215.005,214.5797,214.5886,31360.0
2018-06-22 13:10:00,242.24,242.37,241.69,242.13,59227.0,214.5975,214.7126,214.1102,214.5,59227.0
2018-06-22 13:20:00,242.13,242.62,242.1,242.36,75583.0,214.5,214.9341,214.4734,214.7038,75583.0
2018-06-22 13:30:00,242.34,242.41,241.61,242.13,61810.0,214.686,214.7481,214.0393,214.5,61810.0
2018-06-22 13:40:00,242.16,242.38,241.83,242.16,78875.0,214.5266,214.7215,214.2342,214.5266,78875.0
2018-06-22 13:50:00,242.16,242.58,242.01,242.28,43186.0,214.5266,214.8987,214.3937,214.6329,43186.0
2018-06-22 14:00:00,242.28,242.77,242.26,242.68,38137.0,214.6329,215.067,214.6152,214.9872,38137.0
2018-06-22 14:10:00,242.75,243.06,242.58,242.98,38987.0,215.0493,215.3239,214.8987,215.253,38987.0
2018-06-22 14:20:00,243.0,243.07,242.8,242.9,29363.0,215.2707,215.3327,215.0935,215.1821,29363.0
2018-06-22 14:30:00,242.88,243.12,242.63,242.63,36380.0,215.1644,215.377,214.9429,214.9429,36380.0
2018-06-22 14:40:00,242.63,242.79,242.01,242.02,49407.0,214.9429,215.0847,214.3937,214.4026,49407.0
2018-06-22 14:50:00,242.08,242.21,241.88,242.16,34209.0,214.4557,214.5709,214.2785,214.5266,34209.0
2018-06-22 15:00:00,242.16,242.74,242.11,242.74,52649.0,214.5266,215.0404,214.4823,215.0404,52649.0
2018-06-22 15:10:00,242.75,243.0,242.59,242.71,45416.0,215.0493,215.2707,214.9075,215.0138,45416.0
2018-06-22 15:20:00,242.74,243.01,242.71,242.82,41681.0,215.0404,215.2796,215.0138,215.1113,41681.0
2018-06-22 15:30:00,242.83,242.84,242.28,242.28,54911.0,215.1201,215.129,214.6329,214.6329,54911.0
2018-06-22 15:40:00,242.28,242.45,241.93,242.23,53305.0,214.6329,214.7835,214.3228,214.5886,53305.0
2018-06-22 15:50:00,242.21,242.34,241.61,241.8,175249.0,214.5709,214.686,214.0393,214.2077,175249.0
2018-06-25 09:30:00,239.73,240.33,237.47,237.69,122022.0,212.3739,212.9054,210.3718,210.5667,122022.0
2018-06-25 09:40:00,237.78,238.01,235.78,235.96,74858.0,210.6464,210.8501,208.8746,209.0341,74858.0
2018-06-25 09:50:00,235.83,235.96,234.63,234.71,114040.0,208.9189,209.0341,207.8558,207.9267,114040.0
2018-06-25 10:00:00,234.74,235.33,234.01,234.86,124216.0,207.9533,208.476,207.3066,208.0596,124216.0
2018-06-25 10:10:00,234.91,235.31,234.6,234.72,58607.0,208.1039,208.4582,207.8293,207.9356,58607.0
2018-06-25 10:20:00,234.75,235.59,234.55,235.51,59680.0,207.9622,208.7063,207.785,208.6354,59680.0
2018-06-25 10:30:00,235.59,236.68,235.59,236.46,90463.0,208.7063,209.6719,208.7063,209.477,90463.0
2018-06-25 10:40:00,236.47,236.9,235.84,236.9,48451.0,209.4859,209.8668,208.9278,209.8668,48451.0
2018-06-25 10:50:00,236.84,237.49,236.59,236.84,36607.0,209.8137,210.3895,209.5922,209.8137,36607.0
2018-06-25 11:00:00,236.84,237.05,235.81,235.81,46943.0,209.8137,209.9997,208.9012,208.9012,46943.0
2018-06-25 11:10:00,235.86,236.53,235.85,235.97,27173.0,208.9455,209.539,208.9366,209.0429,27173.0
2018-06-25 11:20:00,236.06,236.06,235.01,235.31,49121.0,209.1227,209.1227,208.1925,208.4582,49121.0
2018-06-25 11:30:00,235.3,235.39,234.55,234.73,38676.0,208.4494,208.5291,207.785,207.9444,38676.0
2018-06-25 11:40:00,234.72,236.0,234.58,235.99,29176.0,207.9356,209.0695,207.8116,209.0607,29176.0
2018-06-25 11:50:00,235.94,236.16,235.33,235.68,25681.0,209.0164,209.2113,208.476,208.786,25681.0
2018-06-25 12:00:00,235.66,235.73,234.23,234.23,27316.0,208.7683,208.8303,207.5015,207.5015,27316.0
2018-06-25 12:10:00,234.26,234.85,234.02,234.66,35538.0,207.5281,208.0507,207.3155,207.8824,35538.0
2018-06-25 12:20:00,234.68,235.13,234.4,234.75,28153.0,207.9001,208.2988,207.6521,207.9622,28153.0
2018-06-25 12:30:00,234.68,235.08,234.68,234.69,18604.0,207.9001,208.2545,207.9001,207.909,18604.0
2018-06-25 12:40:00,234.72,235.26,234.63,234.68,26992.0,207.9356,208.414,207.8558,207.9001,26992.0
2018-06-25 12:50:00,234.67,235.29,234.56,235.22,52378.0,207.8913,208.4405,207.7938,208.3785,52378.0
2018-06-25 13:00:00,235.21,235.21,234.28,234.37,55748.0,208.3697,208.3697,207.5458,207.6255,55748.0
2018-06-25 13:10:00,234.38,235.06,234.3,234.73,37861.0,207.6344,208.2368,207.5635,207.9444,37861.0
2018-06-25 13:20:00,234.66,234.83,234.46,234.71,17805.0,207.8824,208.033,207.7052,207.9267,17805.0
2018-06-25 13:30:00,234.7,235.07,234.67,234.95,19276.0,207.9179,208.2456,207.8913,208.1393,19276.0
2018-06-25 13:40:00,234.93,235.23,234.79,234.79,58222.0,208.1216,208.3874,207.9976,207.9976,58222.0
2018-06-25 13:50:00,234.8,234.8,234.24,234.43,45343.0,208.0064,208.0064,207.5103,207.6787,45343.0
2018-06-25 14:00:00,234.41,234.53,233.63,233.92,34717.0,207.6609,207.7673,206.97,207.2269,34717.0
2018-06-25 14:10:00,233.94,234.41,233.81,233.81,27351.0,207.2446,207.6609,207.1294,207.1294,27351.0
2018-06-25 14:20:00,233.9,234.08,233.8,233.91,21678.0,207.2091,207.3686,207.1206,207.218,21678.0
2018-06-25 14:30:00,233.91,233.91,232.63,232.64,43702.0,207.218,207.218,206.0841,206.0929,43702.0
2018-06-25 14:40:00,232.64,232.75,232.1,232.14,52592.0,206.0929,206.1904,205.6145,205.65,52592.0
2018-06-25 14:50:00,232.09,232.91,231.98,232.88,55892.0,205.6057,206.3321,205.5082,206.3055,55892.0
2018-06-25 15:00:00,232.88,233.15,232.44,232.68,33643.0,206.3055,206.5447,205.9158,206.1284,33643.0
2018-06-25 15:10:00,232.58,233.12,232.29,233.05,34797.0,206.0398,206.5182,205.7829,206.4561,34797.0
2018-06-25 15:20:00,233.08,233.11,232.73,232.83,42149.0,206.4827,206.5093,206.1727,206.2612,42149.0
2018-06-25 15:30:00,232.84,234.5,232.6,234.31,92995.0,206.2701,207.7407,206.0575,207.5724,92995.0
2018-06-25 15:40:00,234.34,234.89,234.18,234.53,79963.0,207.5989,208.0862,207.4572,207.7673,79963.0
2018-06-25 15:50:00,234.53,235.46,234.3,234.7,356116.0,207.7673,208.5911,207.5635,207.9179,356116.0
2018-06-26 09:30:00,235.6,236.52,235.33,235.43,65340.0,208.7152,209.5302,208.476,208.5646,65340.0
2018-06-26 09:40:00,235.43,236.44,235.33,235.65,48754.0,208.5646,209.4593,208.476,208.7595,48754.0
2018-06-26 09:50:00,235.68,235.68,234.79,235.06,39814.0,208.786,208.786,207.9976,208.2368,39814.0
2018-06-26 10:00:00,235.16,235.95,235.0,235.03,48920.0,208.3254,209.0252,208.1836,208.2102,48920.0
2018-06-26 10:10:00,235.01,235.78,235.01,235.32,23837.0,208.1925,208.8746,208.1925,208.4671,23837.0
2018-06-26 10:20:00,235.33,235.35,234.35,234.35,24439.0,208.476,208.4937,207.6078,207.6078,24439.0
2018-06-26 10:30:00,234.43,234.8,234.0,234.44,31521.0,207.6787,208.0064,207.2977,207.6875,31521.0
2018-06-26 10:40:00,234.42,234.53,233.7,234.07,28184.0,207.6698,207.7673,207.032,207.3597,28184.0
2018-06-26 10:50:00,234.19,234.58,234.07,234.32,20321.0,207.4661,207.8116,207.3597,207.5812,20321.0
2018-06-26 11:00:00,234.26,235.03,234.25,234.92,22655.0,207.5281,208.2102,207.5192,208.1128,22655.0
2018-06-26 11:10:00,234.99,235.26,234.63,234.78,30595.0,208.1748,208.414,207.8558,207.9887,30595.0
2018-06-26 11:20:00,234.78,234.94,234.43,234.56,14783.0,207.9887,208.1305,207.6787,207.7938,14783.0
2018-06-26 11:30:00,234.52,234.88,234.23,234.85,17155.0,207.7584,208.0773,207.5015,208.0507,17155.0
2018-06-26 11:40:00,234.88,235.17,234.67,234.8,22789.0,208.0773,208.3342,207.8913,208.0064,22789.0
2018-06-26 11:50:00,234.87,235.02,234.74,234.97,14222.0,208.0685,208.2013,207.9533,208.157,14222.0
2018-06-26 12:00:00,235.0,235.52,235.0,235.43,30656.0,208.1836,208.6443,208.1836,208.5646,30656.0
2018-06-26 12:10:00,235.48,236.01,235.15,235.2,24241.0,208.6088,209.0784,208.3165,208.3608,24241.0
2018-06-26 12:20:00,235.22,235.39,235.09,235.19,9822.0,208.3785,208.5291,208.2634,208.3519,9822.0
2018-06-26 12:30:00,235.21,235.37,234.81,235.1,12551.0,208.3697,208.5114,208.0153,208.2722,12551.0
2018-06-26 12:40:00,235.09,235.22,234.67,234.78,11098.0,208.2634,208.3785,207.8913,207.9887,11098.0
2018-06-26 12:50:00,234.77,235.12,234.66,235.05,10986.0,207.9799,208.2899,207.8824,208.2279,10986.0
2018-06-26 13:00:00,234.99,235.41,234.94,235.31,12931.0,208.1748,208.5468,208.1305,208.4582,12931.0
2018-06-26 13:10:00,235.33,235.66,235.29,235.65,11449.0,208.476,208.7683,208.4405,208.7595,11449.0
2018-06-26 13:20:00,235.69,235.82,235.55,235.55,12600.0,208.7949,208.9101,208.6709,208.6709,12600.0
2018-06-26 13:30:00,235.53,235.72,235.25,235.72,14320.0,208.6531,208.8215,208.4051,208.8215,14320.0
2018-06-26 13:40:00,235.68,235.73,235.19,235.41,14347.0,208.786,208.8303,208.3519,208.5468,14347.0
2018-06-26 13:50:00,235.42,235.77,235.42,235.74,22080.0,208.5557,208.8658,208.5557,208.8392,22080.0
2018-06-26 14:00:00,235.78,236.08,235.77,236.05,28124.0,208.8746,209.1404,208.8658,209.1138,28124.0
2018-06-26 14:10:00,236.09,236.35,236.08,236.18,22586.0,209.1492,209.3796,209.1404,209.229,22586.0
2018-06-26 14:20:00,236.21,236.94,236.19,236.86,26264.0,209.2555,209.9022,209.2378,209.8314,26264.0
2018-06-26 14:30:00,236.89,237.27,236.63,237.02,27705.0,209.858,210.1946,209.6276,209.9731,27705.0
2018-06-26 14:40:00,237.11,237.68,237.11,237.49,64716.0,210.0528,210.5578,210.0528,210.3895,64716.0
2018-06-26 14:50:00,237.57,237.66,237.07,237.25,48337.0,210.4604,210.5401,210.0174,210.1769,48337.0
2018-06-26 15:00:00,237.22,237.45,237.12,237.37,22079.0,210.1503,210.354,210.0617,210.2832,22079.0
2018-06-26 15:10:00,237.38,237.48,237.24,237.39,31355.0,210.292,210.3806,210.168,210.3009,31355.0
2018-06-26 15:20:00,237.35,237.37,237.01,237.05,48855.0,210.2655,210.2832,209.9643,209.9997,48855.0
2018-06-26 15:30:00,237.06,237.93,237.04,237.8,59655.0,210.0086,210.7793,209.9908,210.6641,59655.0
2018-06-26 15:40:00,237.79,237.81,237.03,237.05,68311.0,210.6553,210.673,209.982,209.9997,68311.0
2018-06-26 15:50:00,237.03,237.07,236.67,236.85,129747.0,209.982,210.0174,209.6631,209.8225,129747.0
2018-06-27 09:30:00,236.85,236.85,234.35,235.46,67603.0,209.8225,209.8225,207.6078,208.5911,67603.0
2018-06-27 09:40:00,235.48,236.96,235.47,236.84,41740.0,208.6088,209.92,208.6,209.8137,41740.0
2018-06-27 09:50:00,236.84,238.36,236.81,238.26,77131.0,209.8137,211.1602,209.7871,211.0716,77131.0
2018-06-27 10:00:00,238.47,238.64,237.52,238.19,34172.0,211.2577,211.4083,210.4161,211.0096,34172.0
2018-06-27 10:10:00,238.17,238.4,237.8,237.8,35096.0,210.9919,211.1956,210.6641,210.6641,35096.0
2018-06-27 10:20:00,237.72,237.94,237.46,237.46,31402.0,210.5932,210.7881,210.3629,210.3629,31402.0
2018-06-27 10:30:00,237.45,238.33,237.4,238.25,22602.0,210.354,211.1336,210.3098,211.0628,22602.0
2018-06-27 10:40:00,238.33,238.48,237.71,237.95,23236.0,211.1336,211.2665,210.5844,210.797,23236.0
2018-06-27 10:50:00,237.89,238.2,237.66,237.93,16720.0,210.7438,211.0185,210.5401,210.7793,16720.0
2018-06-27 11:00:00,237.97,237.98,237.07,237.14,28338.0,210.8147,210.8236,210.0174,210.0794,28338.0
2018-06-27 11:10:00,237.14,237.56,236.91,237.4,19626.0,210.0794,210.4515,209.8757,210.3098,19626.0
2018-06-27 11:20:00,237.4,237.48,236.62,236.68,19108.0,210.3098,210.3806,209.6188,209.6719,19108.0
2018-06-27 11:30:00,236.63,237.01,235.87,236.95,50275.0,209.6276,209.9643,208.9543,209.9111,50275.0
2018-06-27 11:40:00,236.82,237.4,236.66,237.06,9727.0,209.7959,210.3098,209.6542,210.0086,9727.0
2018-06-27 11:50:00,236.93,237.56,236.8,237.41,20334.0,209.8934,210.4515,209.7782,210.3186,20334.0
2018-06-27 12:00:00,237.27,237.67,237.19,237.29,10393.0,210.1946,210.5489,210.1237,210.2123,10393.0
2018-06-27 12:10:00,237.24,237.51,236.99,237.34,6123.0,210.168,210.4072,209.9465,210.2566,6123.0
2018-06-27 12:20:00,237.36,237.37,236.52,236.52,7283.0,210.2743,210.2832,209.5302,209.5302,7283.0
2018-06-27 12:30:00,236.18,236.71,236.18,236.43,12568.0,209.229,209.6985,209.229,209.4504,12568.0
2018-06-27 12:40:00,236.37,236.43,235.76,235.99,13921.0,209.3973,209.4504,208.8569,209.0607,13921.0
2018-06-27 12:50:00,236.07,236.11,235.56,235.56,14551.0,209.1315,209.167,208.6797,208.6797,14551.0
2018-06-27 13:00:00,235.56,235.8,234.72,234.92,28595.0,208.6797,208.8923,207.9356,208.1128,28595.0
2018-06-27 13:10:00,234.9,235.2,233.81,233.88,32259.0,208.095,208.3608,207.1294,207.1914,32259.0
2018-06-27 13:20:00,233.95,234.32,233.81,234.27,40489.0,207.2534,207.5812,207.1294,207.5369,40489.0
2018-06-27 13:30:00,234.26,234.55,233.99,234.25,16125.0,207.5281,207.785,207.2889,207.5192,16125.0
2018-06-27 13:40:00,234.18,234.56,233.9,234.03,17109.0,207.4572,207.7938,207.2091,207.3243,17109.0
2018-06-27 13:50:00,233.94,234.11,233.5,233.86,26943.0,207.2446,207.3952,206.8548,207.1737,26943.0
2018-06-27 14:00:00,234.04,234.71,233.62,233.62,18982.0,207.3332,207.9267,206.9611,206.9611,18982.0
2018-06-27 14:10:00,233.69,233.83,233.01,233.18,43772.0,207.0231,207.1471,206.4207,206.5713,43772.0
2018-06-27 14:20:00,233.16,233.42,232.87,232.88,59960.0,206.5536,206.7839,206.2967,206.3055,59960.0
2018-06-27 14:30:00,232.87,233.29,232.47,233.0,39029.0,206.2967,206.6688,205.9423,206.4118,39029.0
2018-06-27 14:40:00,233.04,233.12,232.8,232.89,61567.0,206.4473,206.5182,206.2347,206.3144,61567.0
2018-06-27 14:50:00,232.83,232.86,231.06,231.06,46970.0,206.2612,206.2878,204.6932,204.6932,46970.0
2018-06-27 15:00:00,231.06,231.92,230.77,231.31,80301.0,204.6932,205.4551,204.4363,204.9147,80301.0
2018-06-27 15:10:00,231.33,231.33,230.3,230.83,40684.0,204.9324,204.9324,204.02,204.4895,40684.0
2018-06-27 15:20:00,230.99,231.75,230.95,231.59,34184.0,204.6312,205.3045,204.5958,205.1627,34184.0
2018-06-27 15:30:00,231.6,231.62,230.27,230.82,54683.0,205.1716,205.1893,203.9934,204.4806,54683.0
2018-06-27 15:40:00,230.8,231.42,230.05,230.18,140589.0,204.4629,205.0121,203.7985,203.9136,140589.0
2018-06-27 15:50:00,230.14,230.48,229.64,229.75,265755.0,203.8782,204.1794,203.4353,203.5327,265755.0
2018-06-28 09:30:00,225.83,227.32,222.44,225.23,374353.0,200.06,201.38,197.0569,199.5285,374353.0
2018-06-28 09:40:00,225.41,225.67,223.33,223.79,216080.0,199.688,199.9183,197.8453,198.2528,216080.0
2018-06-28 09:50:00,223.84,226.7,223.8,226.48,148681.0,198.2971,200.8308,198.2617,200.6359,148681.0
2018-06-28 10:00:00,226.47,228.06,226.13,226.41,75983.0,200.627,202.0356,200.3258,200.5738,75983.0
2018-06-28 10:10:00,226.59,226.59,225.0,225.3,55829.0,200.7333,200.7333,199.3247,199.5905,55829.0
2018-06-28 10:20:00,225.39,227.0,225.21,225.59,75729.0,199.6702,201.0965,199.5108,199.8474,75729.0
2018-06-28 10:30:00,225.55,225.88,224.31,225.53,89713.0,199.812,200.1043,198.7135,199.7943,89713.0
2018-06-28 10:40:00,225.42,225.99,225.22,225.34,45888.0,199.6968,200.2018,199.5196,199.6259,45888.0
2018-06-28 10:50:00,225.28,225.91,224.8,225.85,36320.0,199.5728,200.1309,199.1476,200.0778,36320.0
2018-06-28 11:00:00,225.84,225.93,224.2,224.96,48299.0,200.0689,200.1486,198.616,199.2893,48299.0
2018-06-28 11:10:00,224.99,224.99,223.58,223.73,72162.0,199.3159,199.3159,198.0668,198.1997,72162.0
2018-06-28 11:20:00,223.82,224.75,223.65,224.46,76017.0,198.2794,199.1033,198.1288,198.8464,76017.0
2018-06-28 11:30:00,224.46,224.93,224.25,224.75,50178.0,198.8464,199.2627,198.6603,199.1033,50178.0
2018-06-28 11:40:00,224.75,224.85,224.54,224.69,72030.0,199.1033,199.1919,198.9172,199.0501,72030.0
2018-06-28 11:50:00,224.67,225.4,224.58,225.07,51948.0,199.0324,199.6791,198.9527,199.3868,51948.0
2018-06-28 12:00:00,225.13,225.33,224.6,224.85,46630.0,199.4399,199.6171,198.9704,199.1919,46630.0
2018-06-28 12:10:00,224.85,225.16,224.59,225.04,39264.0,199.1919,199.4665,198.9615,199.3602,39264.0
2018-06-28 12:20:00,225.04,225.06,224.39,224.81,31352.0,199.3602,199.3779,198.7844,199.1564,31352.0
2018-06-28 12:30:00,224.81,224.82,224.49,224.7,35767.0,199.1564,199.1653,198.8729,199.059,35767.0
2018-06-28 12:40:00,224.71,224.72,224.25,224.38,24041.0,199.0678,199.0767,198.6603,198.7755,24041.0
2018-06-28 12:50:00,224.43,225.64,224.43,225.44,51658.0,198.8198,199.8917,198.8198,199.7145,51658.0
2018-06-28 13:00:00,225.44,225.5,225.0,225.22,48308.0,199.7145,199.7677,199.3247,199.5196,48308.0
2018-06-28 13:10:00,225.29,225.4,224.95,225.1,21583.0,199.5817,199.6791,199.2805,199.4133,21583.0
2018-06-28 13:20:00,225.11,225.29,224.89,225.28,35854.0,199.4222,199.5817,199.2273,199.5728,35854.0
2018-06-28 13:30:00,225.28,225.28,224.73,224.96,57465.0,199.5728,199.5728,199.0856,199.2893,57465.0
2018-06-28 13:40:00,225.0,225.72,224.97,225.47,49369.0,199.3247,199.9626,199.2982,199.7411,49369.0
2018-06-28 13:50:00,225.49,227.0,225.49,226.59,83710.0,199.7588,201.0965,199.7588,200.7333,83710.0
2018-06-28 14:00:00,226.55,226.99,226.44,226.44,47681.0,200.6979,201.0877,200.6004,200.6004,47681.0
2018-06-28 14:10:00,226.47,226.52,225.88,226.0,32697.0,200.627,200.6713,200.1043,200.2106,32697.0
2018-06-28 14:20:00,226.05,226.49,225.81,226.06,59061.0,200.2549,200.6447,200.0423,200.2638,59061.0
2018-06-28 14:30:00,226.1,226.46,226.07,226.44,32902.0,200.2992,200.6181,200.2726,200.6004,32902.0
2018-06-28 14:40:00,226.44,226.74,226.28,226.55,45639.0,200.6004,200.8662,200.4587,200.6979,45639.0
2018-06-28 14:50:00,226.5,227.66,226.48,227.58,65218.0,200.6536,201.6812,200.6359,201.6103,65218.0
2018-06-28 15:00:00,227.58,227.63,226.93,227.08,73189.0,201.6103,201.6546,201.0345,201.1674,73189.0
2018-06-28 15:10:00,227.06,227.46,226.99,227.42,41724.0,201.1497,201.504,201.0877,201.4686,41724.0
2018-06-28 15:20:00,227.44,227.84,227.0,227.03,59791.0,201.4863,201.8407,201.0965,201.1231,59791.0
2018-06-28 15:30:00,227.06,227.08,226.5,226.74,73896.0,201.1497,201.1674,200.6536,200.8662,73896.0
2018-06-28 15:40:00,226.75,226.99,226.55,226.72,101168.0,200.875,201.0877,200.6979,200.8485,101168.0
2018-06-28 15:50:00,226.69,226.76,226.42,226.67,285783.0,200.8219,200.8839,200.5827,200.8042,285783.0
2018-06-29 09:30:00,228.17,230.0,228.08,229.81,77484.0,202.133,203.7542,202.0533,203.5859,77484.0
2018-06-29 09:40:00,229.82,230.37,228.21,228.31,71339.0,203.5947,204.082,202.1684,202.257,71339.0
2018-06-29 09:50:00,228.31,228.71,228.13,228.42,43937.0,202.257,202.6114,202.0976,202.3545,43937.0
2018-06-29 10:00:00,228.48,228.95,228.34,228.75,45859.0,202.4076,202.824,202.2836,202.6468,45859.0
2018-06-29 10:10:00,228.8,229.41,228.8,229.21,51010.0,202.6911,203.2315,202.6911,203.0543,51010.0
2018-06-29 10:20:00,229.16,229.71,228.97,229.26,38231.0,203.01,203.4973,202.8417,203.0986,38231.0
2018-06-29 10:30:00,229.22,229.55,228.82,229.36,38703.0,203.0632,203.3555,202.7088,203.1872,38703.0
2018-06-29 10:40:00,229.36,230.16,229.26,230.16,29609.0,203.1872,203.8959,203.0986,203.8959,29609.0
2018-06-29 10:50:00,230.1,230.67,230.03,230.54,41837.0,203.8428,204.3477,203.7808,204.2326,41837.0
2018-06-29 11:00:00,230.54,230.75,230.0,230.13,33299.0,204.2326,204.4186,203.7542,203.8694,33299.0
2018-06-29 11:10:00,230.11,230.14,229.05,229.37,34923.0,203.8516,203.8782,202.9126,203.1961,34923.0
2018-06-29 11:20:00,229.38,229.51,229.05,229.43,24127.0,203.2049,203.3201,202.9126,203.2492,24127.0
2018-06-29 11:30:00,229.43,229.44,228.89,228.96,25225.0,203.2492,203.2581,202.7708,202.8329,25225.0
2018-06-29 11:40:00,228.99,229.66,228.96,229.44,30419.0,202.8594,203.453,202.8329,203.2581,30419.0
2018-06-29 11:50:00,229.42,229.46,228.55,228.61,22318.0,203.2404,203.2758,202.4696,202.5228,22318.0
2018-06-29 12:00:00,228.6,229.05,228.48,228.99,19879.0,202.5139,202.9126,202.4076,202.8594,19879.0
2018-06-29 12:10:00,229.0,229.03,228.57,228.78,29596.0,202.8683,202.8949,202.4874,202.6734,29596.0
2018-06-29 12:20:00,228.74,228.98,228.71,228.84,19268.0,202.638,202.8506,202.6114,202.7266,19268.0
2018-06-29 12:30:00,228.87,228.89,228.44,228.63,21377.0,202.7531,202.7708,202.3722,202.5405,21377.0
2018-06-29 12:40:00,228.61,228.86,228.59,228.71,13382.0,202.5228,202.7443,202.5051,202.6114,13382.0
2018-06-29 12:50:00,228.67,228.79,228.34,228.74,15792.0,202.576,202.6823,202.2836,202.638,15792.0
2018-06-29 13:00:00,228.81,229.53,228.76,229.48,22533.0,202.7,203.3378,202.6557,203.2935,22533.0
2018-06-29 13:10:00,229.48,229.75,229.31,229.49,18592.0,203.2935,203.5327,203.1429,203.3024,18592.0
2018-06-29 13:20:00,229.45,229.6,229.35,229.44,13434.0,203.2669,203.3998,203.1784,203.2581,13434.0
2018-06-29 13:30:00,229.42,229.61,229.33,229.61,18127.0,203.2404,203.4087,203.1606,203.4087,18127.0
2018-06-29 13:40:00,229.63,229.84,229.6,229.73,19156.0,203.4264,203.6124,203.3998,203.515,19156.0
2018-06-29 13:50:00,229.73,229.79,229.5,229.73,24836.0,203.515,203.5681,203.3112,203.515,24836.0
2018-06-29 14:00:00,229.71,229.71,229.4,229.51,21892.0,203.4973,203.4973,203.2227,203.3201,21892.0
2018-06-29 14:10:00,229.58,229.65,229.34,229.43,19831.0,203.3821,203.4441,203.1695,203.2492,19831.0
2018-06-29 14:20:00,229.36,229.4,229.21,229.32,22915.0,203.1872,203.2227,203.0543,203.1518,22915.0
2018-06-29 14:30:00,229.27,229.3,228.86,228.92,24185.0,203.1075,203.1341,202.7443,202.7974,24185.0
2018-06-29 14:40:00,228.92,228.92,228.59,228.86,23048.0,202.7974,202.7974,202.5051,202.7443,23048.0
2018-06-29 14:50:00,228.89,228.97,228.52,228.97,21431.0,202.7708,202.8417,202.4431,202.8417,21431.0
2018-06-29 15:00:00,228.99,229.39,228.98,229.08,28377.0,202.8594,203.2138,202.8506,202.9392,28377.0
2018-06-29 15:10:00,229.07,229.09,228.46,228.47,35405.0,202.9303,202.948,202.3899,202.3988,35405.0
2018-06-29 15:20:00,228.47,228.72,228.25,228.5,34760.0,202.3988,202.6202,202.2039,202.4254,34760.0
2018-06-29 15:30:00,228.48,228.64,228.22,228.24,41226.0,202.4076,202.5494,202.1773,202.195,41226.0
2018-06-29 15:40:00,228.25,228.25,227.6,227.61,58784.0,202.2039,202.2039,201.6281,201.6369,58784.0
2018-06-29 15:50:00,227.61,227.69,227.0,227.09,190945.0,201.6369,201.7078,201.0965,201.1763,190945.0
2018-07-02 09:30:00,225.37,226.49,225.29,226.43,62926.0,199.6525,200.6447,199.5817,200.5916,62926.0
2018-07-02 09:40:00,226.27,226.39,225.26,225.65,34973.0,200.4498,200.5561,199.5551,199.9006,34973.0
2018-07-02 09:50:00,225.56,226.95,225.29,226.84,24355.0,199.8208,201.0522,199.5817,200.9548,24355.0
2018-07-02 10:00:00,226.76,227.45,226.74,227.32,32874.0,200.8839,201.4952,200.8662,201.38,32874.0
2018-07-02 10:10:00,227.37,227.38,226.42,227.08,34304.0,201.4243,201.4332,200.5827,201.1674,34304.0
2018-07-02 10:20:00,227.14,227.9,227.07,227.88,26226.0,201.2205,201.8938,201.1585,201.8761,26226.0
2018-07-02 10:30:00,227.9,228.38,227.72,228.38,23153.0,201.8938,202.319,201.7344,202.319,23153.0
2018-07-02 10:40:00,228.34,228.62,227.94,227.97,24882.0,202.2836,202.5317,201.9293,201.9558,24882.0
2018-07-02 10:50:00,227.9,228.6,227.77,228.49,25025.0,201.8938,202.5139,201.7787,202.4165,25025.0
2018-07-02 11:00:00,228.51,228.86,228.45,228.48,27239.0,202.4342,202.7443,202.3811,202.4076,27239.0
2018-07-02 11:10:00,228.47,228.47,227.68,227.99,33048.0,202.3988,202.3988,201.6989,201.9736,33048.0
2018-07-02 11:20:00,227.97,228.45,227.91,228.12,31601.0,201.9558,202.3811,201.9027,202.0887,31601.0
2018-07-02 11:30:00,228.06,228.19,227.83,227.9,14988.0,202.0356,202.1507,201.8318,201.8938,14988.0
2018-07-02 11:40:00,227.91,228.1,227.58,228.1,14662.0,201.9027,202.071,201.6103,202.071,14662.0
2018-07-02 11:50:00,228.12,228.53,228.08,228.41,22725.0,202.0887,202.4519,202.0533,202.3456,22725.0
2018-07-02 12:00:00,228.41,228.47,228.13,228.44,43224.0,202.3456,202.3988,202.0976,202.3722,43224.0
2018-07-02 12:10:00,228.44,228.63,228.24,228.25,45274.0,202.3722,202.5405,202.195,202.2039,45274.0
2018-07-02 12:20:00,228.27,228.66,228.27,228.58,7983.0,202.2216,202.5671,202.2216,202.4962,7983.0
2018-07-02 12:30:00,228.57,229.21,228.57,229.18,24620.0,202.4874,203.0543,202.4874,203.0278,24620.0
2018-07-02 12:40:00,229.17,229.55,229.01,229.36,17941.0,203.0189,203.3555,202.8772,203.1872,17941.0
2018-07-02 12:50:00,229.37,229.5,229.03,229.03,13606.0,203.1961,203.3112,202.8949,202.8949,13606.0
2018-07-02 13:00:00,229.04,229.24,228.87,229.02,10483.0,202.9037,203.0809,202.7531,202.886,10483.0
2018-07-02 13:10:00,229.01,229.01,228.64,228.92,12344.0,202.8772,202.8772,202.5494,202.7974,12344.0
2018-07-02 13:20:00,228.93,228.99,228.72,228.77,38606.0,202.8063,202.8594,202.6202,202.6645,38606.0
2018-07-02 13:30:00,228.77,229.43,228.67,229.43,14216.0,202.6645,203.2492,202.576,203.2492,14216.0
2018-07-02 13:40:00,229.31,229.63,229.18,229.55,12591.0,203.1429,203.4264,203.0278,203.3555,12591.0
2018-07-02 13:50:00,229.47,229.56,229.12,229.16,17553.0,203.2847,203.3644,202.9746,203.01,17553.0
2018-07-02 14:00:00,229.17,229.55,229.05,229.36,14640.0,203.0189,203.3555,202.9126,203.1872,14640.0
2018-07-02 14:10:00,229.32,229.54,229.1,229.51,10609.0,203.1518,203.3467,202.9569,203.3201,10609.0
2018-07-02 14:20:00,229.42,229.44,229.16,229.25,9488.0,203.2404,203.2581,203.01,203.0898,9488.0
2018-07-02 14:30:00,229.27,229.38,228.85,228.88,14422.0,203.1075,203.2049,202.7354,202.762,14422.0
2018-07-02 14:40:00,228.88,229.08,228.84,228.89,22836.0,202.762,202.9392,202.7266,202.7708,22836.0
2018-07-02 14:50:00,228.9,228.91,228.45,228.55,33271.0,202.7797,202.7886,202.3811,202.4696,33271.0
2018-07-02 15:00:00,228.61,228.68,228.06,228.34,24592.0,202.5228,202.5848,202.0356,202.2836,24592.0
2018-07-02 15:10:00,228.35,228.68,228.17,228.51,25988.0,202.2925,202.5848,202.133,202.4342,25988.0
2018-07-02 15:20:00,228.56,228.83,228.4,228.79,23418.0,202.4785,202.7177,202.3368,202.6823,23418.0
2018-07-02 15:30:00,228.78,228.95,228.35,228.92,46804.0,202.6734,202.824,202.2925,202.7974,46804.0
2018-07-02 15:40:00,228.91,229.23,228.61,229.23,33334.0,202.7886,203.0721,202.5228,203.0721,33334.0
2018-07-02 15:50:00,229.24,229.49,229.1,229.35,65258.0,203.0809,203.3024,202.9569,203.1784,65258.0
2018-07-03 09:30:00,230.59,231.45,230.0,230.3,56287.0,204.2769,205.0387,203.7542,204.02,56287.0
2018-07-03 09:40:00,230.21,230.88,230.04,230.45,27488.0,203.9402,204.5338,203.7896,204.1528,27488.0
2018-07-03 09:50:00,230.38,230.4,228.77,229.06,35573.0,204.0908,204.1085,202.6645,202.9215,35573.0
2018-07-03 10:00:00,229.21,229.36,228.56,228.62,38490.0,203.0543,203.1872,202.4785,202.5317,38490.0
2018-07-03 10:10:00,228.74,228.74,227.91,228.17,23957.0,202.638,202.638,201.9027,202.133,23957.0
2018-07-03 10:20:00,228.01,228.75,228.01,228.36,21291.0,201.9913,202.6468,201.9913,202.3013,21291.0
2018-07-03 10:30:00,228.31,228.96,228.2,228.74,19323.0,202.257,202.8329,202.1596,202.638,19323.0
2018-07-03 10:40:00,228.77,229.14,228.73,228.75,17673.0,202.6645,202.9923,202.6291,202.6468,17673.0
2018-07-03 10:50:00,228.72,228.75,227.38,227.93,30773.0,202.6202,202.6468,201.4332,201.9204,30773.0
2018-07-03 11:00:00,227.99,228.13,227.76,228.07,15062.0,201.9736,202.0976,201.7698,202.0444,15062.0
2018-07-03 11:10:00,228.09,228.22,227.86,228.06,17469.0,202.0621,202.1773,201.8584,202.0356,17469.0
2018-07-03 11:20:00,228.04,228.34,227.95,228.08,38792.0,202.0178,202.2836,201.9381,202.0533,38792.0
2018-07-03 11:30:00,228.11,228.58,228.11,228.57,15042.0,202.0799,202.4962,202.0799,202.4874,15042.0
2018-07-03 11:40:00,228.53,229.11,228.38,229.08,25471.0,202.4519,202.9657,202.319,202.9392,25471.0
2018-07-03 11:50:00,229.02,229.11,228.5,229.11,25193.0,202.886,202.9657,202.4254,202.9657,25193.0
2018-07-03 12:00:00,229.1,229.28,228.75,228.75,27075.0,202.9569,203.1163,202.6468,202.6468,27075.0
2018-07-03 12:10:00,228.77,228.87,228.2,228.53,25631.0,202.6645,202.7531,202.1596,202.4519,25631.0
2018-07-03 12:20:00,228.6,228.95,228.49,228.93,26952.0,202.5139,202.824,202.4165,202.8063,26952.0
2018-07-03 12:30:00,228.89,229.0,228.12,228.12,26149.0,202.7708,202.8683,202.0887,202.0887,26149.0
2018-07-03 12:40:00,228.06,228.52,227.81,227.92,36158.0,202.0356,202.4431,201.8141,201.9115,36158.0
2018-07-03 12:50:00,227.89,227.91,227.28,227.86,65347.0,201.885,201.9027,201.3446,201.8584,65347.0
2018-07-05 09:30:00,228.34,228.64,226.83,227.17,44093.0,202.2836,202.5494,200.9459,201.2471,44093.0
2018-07-05 09:40:00,227.0,227.4,226.12,226.32,28763.0,201.0965,201.4509,200.3169,200.4941,28763.0
2018-07-05 09:50:00,226.48,226.92,226.23,226.78,10433.0,200.6359,201.0257,200.4144,200.9016,10433.0
2018-07-05 10:00:00,227.0,227.13,226.53,227.03,19907.0,201.0965,201.2117,200.6802,201.1231,19907.0
2018-07-05 10:10:00,226.97,227.17,226.33,226.65,21005.0,201.0699,201.2471,200.503,200.7865,21005.0
2018-07-05 10:20:00,226.55,226.98,226.25,226.26,23501.0,200.6979,201.0788,200.4321,200.441,23501.0
2018-07-05 10:30:00,226.28,226.66,225.51,226.34,23736.0,200.4587,200.7953,199.7765,200.5118,23736.0
2018-07-05 10:40:00,226.42,226.56,226.07,226.32,17223.0,200.5827,200.7067,200.2726,200.4941,17223.0
2018-07-05 10:50:00,226.37,226.74,225.56,225.87,19381.0,200.5384,200.8662,199.8208,200.0955,19381.0
2018-07-05 11:00:00,225.81,226.2,225.63,226.08,13262.0,200.0423,200.3878,199.8829,200.2815,13262.0
2018-07-05 11:10:00,226.08,226.33,226.06,226.17,12064.0,200.2815,200.503,200.2638,200.3612,12064.0
2018-07-05 11:20:00,226.18,226.5,225.95,226.28,12079.0,200.3701,200.6536,200.1663,200.4587,12079.0
2018-07-05 11:30:00,226.33,227.49,226.33,227.42,32711.0,200.503,201.5306,200.503,201.4686,32711.0
2018-07-05 11:40:00,227.5,227.5,227.13,227.46,16293.0,201.5395,201.5395,201.2117,201.504,16293.0
2018-07-05 11:50:00,227.4,227.65,227.38,227.44,18537.0,201.4509,201.6723,201.4332,201.4863,18537.0
2018-07-05 12:00:00,227.45,227.92,227.37,227.72,14571.0,201.4952,201.9115,201.4243,201.7344,14571.0
2018-07-05 12:10:00,227.62,227.62,227.0,227.14,10091.0,201.6458,201.6458,201.0965,201.2205,10091.0
2018-07-05 12:20:00,227.19,227.6,227.19,227.55,19602.0,201.2648,201.6281,201.2648,201.5838,19602.0
2018-07-05 12:30:00,227.51,227.68,227.46,227.53,15112.0,201.5483,201.6989,201.504,201.566,15112.0
2018-07-05 12:40:00,227.54,227.82,227.34,227.34,50587.0,201.5749,201.8229,201.3977,201.3977,50587.0
2018-07-05 12:50:00,227.26,227.72,227.16,227.72,14185.0,201.3269,201.7344,201.2383,201.7344,14185.0
2018-07-05 13:00:00,227.72,228.19,227.69,227.98,15243.0,201.7344,202.1507,201.7078,201.9647,15243.0
2018-07-05 13:10:00,228.03,228.63,228.03,228.56,27022.0,202.009,202.5405,202.009,202.4785,27022.0
2018-07-05 13:20:00,228.54,228.57,228.15,228.15,11625.0,202.4608,202.4874,202.1153,202.1153,11625.0
2018-07-05 13:30:00,228.16,228.24,227.89,227.99,14452.0,202.1242,202.195,201.885,201.9736,14452.0
2018-07-05 13:40:00,227.99,228.27,227.92,228.22,12518.0,201.9736,202.2216,201.9115,202.1773,12518.0
2018-07-05 13:50:00,228.26,228.26,227.67,228.02,16857.0,202.2127,202.2127,201.6901,202.0001,16857.0
2018-07-05 14:00:00,228.02,228.7,227.65,228.05,61210.0,202.0001,202.6025,201.6723,202.0267,61210.0
2018-07-05 14:10:00,228.0,228.06,227.48,228.03,35228.0,201.9824,202.0356,201.5217,202.009,35228.0
2018-07-05 14:20:00,228.21,228.38,227.71,228.23,27616.0,202.1684,202.319,201.7255,202.1862,27616.0
2018-07-05 14:30:00,228.19,228.47,228.04,228.04,9615.0,202.1507,202.3988,202.0178,202.0178,9615.0
2018-07-05 14:40:00,228.13,228.54,228.04,228.33,16880.0,202.0976,202.4608,202.0178,202.2748,16880.0
2018-07-05 14:50:00,228.31,228.73,228.25,228.68,22070.0,202.257,202.6291,202.2039,202.5848,22070.0
2018-07-05 15:00:00,228.54,229.09,228.54,228.79,18877.0,202.4608,202.948,202.4608,202.6823,18877.0
2018-07-05 15:10:00,228.77,228.92,228.63,228.74,24684.0,202.6645,202.7974,202.5405,202.638,24684.0
2018-07-05 15:20:00,228.81,228.81,228.48,228.58,34552.0,202.7,202.7,202.4076,202.4962,34552.0
2018-07-05 15:30:00,228.56,228.96,228.35,228.96,26364.0,202.4785,202.8329,202.2925,202.8329,26364.0
2018-07-05 15:40:00,228.93,229.08,228.47,228.54,35069.0,202.8063,202.9392,202.3988,202.4608,35069.0
2018-07-05 15:50:00,228.54,229.13,228.39,228.59,111876.0,202.4608,202.9835,202.3279,202.5051,111876.0
2018-07-06 09:30:00,228.58,228.9,227.06,227.85,72287.0,202.4962,202.7797,201.1497,201.8495,72287.0
2018-07-06 09:40:00,227.73,227.98,226.55,226.63,33115.0,201.7432,201.9647,200.6979,200.7687,33115.0
2018-07-06 09:50:00,226.68,226.71,226.11,226.38,30855.0,200.813,200.8396,200.3081,200.5473,30855.0
2018-07-06 10:00:00,226.29,226.64,225.85,226.3,25945.0,200.4675,200.7776,200.0778,200.4764,25945.0
2018-07-06 10:10:00,226.35,226.55,226.06,226.1,45559.0,200.5207,200.6979,200.2638,200.2992,45559.0
2018-07-06 10:20:00,226.1,226.34,225.35,225.93,38329.0,200.2992,200.5118,199.6348,200.1486,38329.0
2018-07-06 10:30:00,225.98,226.14,225.47,226.1,18270.0,200.1929,200.3347,199.7411,200.2992,18270.0
2018-07-06 10:40:00,226.1,226.72,226.0,226.25,52583.0,200.2992,200.8485,200.2106,200.4321,52583.0
2018-07-06 10:50:00,226.27,226.44,225.71,226.4,25075.0,200.4498,200.6004,199.9537,200.565,25075.0
2018-07-06 11:00:00,226.43,227.12,226.14,227.12,33649.0,200.5916,201.2028,200.3347,201.2028,33649.0
2018-07-06 11:10:00,227.1,227.55,226.82,227.53,31438.0,201.1851,201.5838,200.9371,201.566,31438.0
2018-07-06 11:20:00,227.58,228.0,226.73,226.76,19445.0,201.6103,201.9824,200.8573,200.8839,19445.0
2018-07-06 11:30:00,226.84,227.16,226.83,227.02,32723.0,200.9548,201.2383,200.9459,201.1142,32723.0
2018-07-06 11:40:00,227.02,227.79,226.94,227.72,36836.0,201.1142,201.7964,201.0434,201.7344,36836.0
2018-07-06 11:50:00,227.72,227.82,227.42,227.7,30449.0,201.7344,201.8229,201.4686,201.7166,30449.0
2018-07-06 12:00:00,227.66,228.35,227.62,228.35,39108.0,201.6812,202.2925,201.6458,202.2925,39108.0
2018-07-06 12:10:00,228.33,228.52,228.03,228.49,10333.0,202.2748,202.4431,202.009,202.4165,10333.0
2018-07-06 12:20:00,228.58,228.6,228.35,228.52,20244.0,202.4962,202.5139,202.2925,202.4431,20244.0
2018-07-06 12:30:00,228.5,228.6,228.24,228.5,40757.0,202.4254,202.5139,202.195,202.4254,40757.0
2018-07-06 12:40:00,228.5,228.51,228.11,228.35,14061.0,202.4254,202.4342,202.0799,202.2925,14061.0
2018-07-06 12:50:00,228.39,228.75,228.33,228.62,22169.0,202.3279,202.6468,202.2748,202.5317,22169.0
2018-07-06 13:00:00,228.68,229.29,228.67,229.12,14593.0,202.5848,203.1252,202.576,202.9746,14593.0
2018-07-06 13:10:00,229.06,229.23,229.0,229.14,7197.0,202.9215,203.0721,202.8683,202.9923,7197.0
2018-07-06 13:20:00,229.14,229.22,228.97,229.07,10788.0,202.9923,203.0632,202.8417,202.9303,10788.0
2018-07-06 13:30:00,229.05,229.12,228.91,229.01,12873.0,202.9126,202.9746,202.7886,202.8772,12873.0
2018-07-06 13:40:00,229.01,229.02,228.62,228.76,11209.0,202.8772,202.886,202.5317,202.6557,11209.0
2018-07-06 13:50:00,228.72,228.82,228.65,228.78,8473.0,202.6202,202.7088,202.5582,202.6734,8473.0
2018-07-06 14:00:00,228.76,228.78,228.27,228.27,17077.0,202.6557,202.6734,202.2216,202.2216,17077.0
2018-07-06 14:10:00,228.32,228.39,228.04,228.3,17651.0,202.2659,202.3279,202.0178,202.2482,17651.0
2018-07-06 14:20:00,228.27,228.73,228.27,228.5,13499.0,202.2216,202.6291,202.2216,202.4254,13499.0
2018-07-06 14:30:00,228.51,228.52,227.86,227.98,15509.0,202.4342,202.4431,201.8584,201.9647,15509.0
2018-07-06 14:40:00,227.98,228.3,227.94,228.3,13569.0,201.9647,202.2482,201.9293,202.2482,13569.0
2018-07-06 14:50:00,228.3,228.82,228.26,228.69,12588.0,202.2482,202.7088,202.2127,202.5937,12588.0
2018-07-06 15:00:00,228.72,228.92,228.62,228.7,14442.0,202.6202,202.7974,202.5317,202.6025,14442.0
2018-07-06 15:10:00,228.73,228.88,228.59,228.78,26871.0,202.6291,202.762,202.5051,202.6734,26871.0
2018-07-06 15:20:00,228.77,228.86,228.49,228.82,13759.0,202.6645,202.7443,202.4165,202.7088,13759.0
2018-07-06 15:30:00,228.79,228.84,228.52,228.65,19310.0,202.6823,202.7266,202.4431,202.5582,19310.0
2018-07-06 15:40:00,228.67,228.73,228.1,228.2,35719.0,202.576,202.6291,202.071,202.1596,35719.0
2018-07-06 15:50:00,228.2,228.54,228.18,228.28,61933.0,202.1596,202.4608,202.1419,202.2305,61933.0
2018-07-09 09:30:00,229.21,230.55,228.98,229.93,51658.0,203.0543,204.2414,202.8506,203.6922,51658.0
2018-07-09 09:40:00,230.16,230.44,229.76,230.17,20782.0,203.8959,204.144,203.5416,203.9048,20782.0
2018-07-09 09:50:00,230.2,230.98,229.96,230.56,37843.0,203.9314,204.6224,203.7187,204.2503,37843.0
2018-07-09 10:00:00,230.59,230.93,230.07,230.72,32482.0,204.2769,204.5781,203.8162,204.392,32482.0
2018-07-09 10:10:00,230.73,230.98,230.46,230.91,38986.0,204.4009,204.6224,204.1617,204.5603,38986.0
2018-07-09 10:20:00,230.91,232.41,230.83,231.68,41661.0,204.5603,205.8892,204.4895,205.2425,41661.0
2018-07-09 10:30:00,231.72,232.39,231.55,232.12,20215.0,205.2779,205.8715,205.1273,205.6323,20215.0
2018-07-09 10:40:00,232.18,232.42,231.75,232.39,22970.0,205.6854,205.898,205.3045,205.8715,22970.0
2018-07-09 10:50:00,232.42,232.77,232.34,232.73,29497.0,205.898,206.2081,205.8272,206.1727,29497.0
2018-07-09 11:00:00,232.7,232.89,232.51,232.59,27384.0,206.1461,206.3144,205.9778,206.0486,27384.0
2018-07-09 11:10:00,232.62,232.99,232.59,232.68,39265.0,206.0752,206.403,206.0486,206.1284,39265.0
2018-07-09 11:20:00,232.67,232.98,232.41,232.75,34932.0,206.1195,206.3941,205.8892,206.1904,34932.0
2018-07-09 11:30:00,232.73,232.76,232.4,232.74,15543.0,206.1727,206.1992,205.8803,206.1815,15543.0
2018-07-09 11:40:00,232.74,233.23,232.67,232.84,20981.0,206.1815,206.6156,206.1195,206.2701,20981.0
2018-07-09 11:50:00,232.84,233.54,232.69,233.54,24677.0,206.2701,206.8902,206.1372,206.8902,24677.0
2018-07-09 12:00:00,233.51,233.93,233.48,233.86,40198.0,206.8637,207.2357,206.8371,207.1737,40198.0
2018-07-09 12:10:00,233.83,234.25,233.8,234.25,22345.0,207.1471,207.5192,207.1206,207.5192,22345.0
2018-07-09 12:20:00,234.22,234.27,234.02,234.17,21879.0,207.4926,207.5369,207.3155,207.4483,21879.0
2018-07-09 12:30:00,234.09,234.11,233.7,233.92,20725.0,207.3775,207.3952,207.032,207.2269,20725.0
2018-07-09 12:40:00,233.87,234.1,233.84,233.95,19541.0,207.1826,207.3863,207.156,207.2534,19541.0
2018-07-09 12:50:00,233.99,234.28,233.87,233.87,16447.0,207.2889,207.5458,207.1826,207.1826,16447.0
2018-07-09 13:00:00,233.88,233.91,233.61,233.62,10700.0,207.1914,207.218,206.9522,206.9611,10700.0
2018-07-09 13:10:00,233.62,233.81,233.4,233.78,12719.0,206.9611,207.1294,206.7662,207.1028,12719.0
2018-07-09 13:20:00,233.76,234.25,233.76,234.18,14351.0,207.0851,207.5192,207.0851,207.4572,14351.0
2018-07-09 13:30:00,234.16,234.36,234.09,234.3,17851.0,207.4395,207.6167,207.3775,207.5635,17851.0
2018-07-09 13:40:00,234.3,234.59,234.28,234.56,24277.0,207.5635,207.8204,207.5458,207.7938,24277.0
2018-07-09 13:50:00,234.56,234.93,234.56,234.85,26189.0,207.7938,208.1216,207.7938,208.0507,26189.0
2018-07-09 14:00:00,234.85,234.97,234.52,234.59,32102.0,208.0507,208.157,207.7584,207.8204,32102.0
2018-07-09 14:10:00,234.53,234.8,234.41,234.74,12136.0,207.7673,208.0064,207.6609,207.9533,12136.0
2018-07-09 14:20:00,234.77,235.07,234.68,234.81,30431.0,207.9799,208.2456,207.9001,208.0153,30431.0
2018-07-09 14:30:00,234.82,234.95,234.64,234.77,23680.0,208.0242,208.1393,207.8647,207.9799,23680.0
2018-07-09 14:40:00,234.75,234.75,234.45,234.57,19150.0,207.9622,207.9622,207.6964,207.8027,19150.0
2018-07-09 14:50:00,234.56,234.93,234.56,234.87,25378.0,207.7938,208.1216,207.7938,208.0685,25378.0
2018-07-09 15:00:00,234.86,235.13,234.81,235.05,38993.0,208.0596,208.2988,208.0153,208.2279,38993.0
2018-07-09 15:10:00,235.06,235.4,235.06,235.39,37962.0,208.2368,208.538,208.2368,208.5291,37962.0
2018-07-09 15:20:00,235.35,235.46,235.18,235.37,24756.0,208.4937,208.5911,208.3431,208.5114,24756.0
2018-07-09 15:30:00,235.4,235.4,234.89,235.08,48918.0,208.538,208.538,208.0862,208.2545,48918.0
2018-07-09 15:40:00,235.07,235.08,234.91,234.99,58167.0,208.2456,208.2545,208.1039,208.1748,58167.0
2018-07-09 15:50:00,234.95,235.0,234.83,234.94,95867.0,208.1393,208.1836,208.033,208.1305,95867.0
2018-07-10 09:30:00,235.4,237.2,235.4,236.77,79055.0,208.538,210.1326,208.538,209.7516,79055.0
2018-07-10 09:40:00,236.68,236.68,234.37,234.37,55224.0,209.6719,209.6719,207.6255,207.6255,55224.0
2018-07-10 09:50:00,234.48,235.91,234.32,235.86,31976.0,207.723,208.9898,207.5812,208.9455,31976.0
2018-07-10 10:00:00,235.99,236.11,234.8,235.57,42352.0,209.0607,209.167,208.0064,208.6886,42352.0
2018-07-10 10:10:00,235.52,236.32,235.5,236.14,24958.0,208.6443,209.353,208.6266,209.1935,24958.0
2018-07-10 10:20:00,236.29,236.34,235.61,235.61,19971.0,209.3264,209.3707,208.724,208.724,19971.0
2018-07-10 10:30:00,235.6,236.33,235.5,236.33,16739.0,208.7152,209.3619,208.6266,209.3619,16739.0
2018-07-10 10:40:00,236.25,236.56,235.59,235.79,17173.0,209.291,209.5656,208.7063,208.8835,17173.0
2018-07-10 10:50:00,235.69,236.12,235.68,236.05,12867.0,208.7949,209.1758,208.786,209.1138,12867.0
2018-07-10 11:00:00,236.05,236.07,235.66,235.87,13584.0,209.1138,209.1315,208.7683,208.9543,13584.0
2018-07-10 11:10:00,235.79,235.79,235.24,235.59,10926.0,208.8835,208.8835,208.3962,208.7063,10926.0
2018-07-10 11:20:00,235.59,235.61,234.53,234.71,15126.0,208.7063,208.724,207.7673,207.9267,15126.0
2018-07-10 11:30:00,234.62,235.34,234.56,235.28,10545.0,207.847,208.4848,207.7938,208.4317,10545.0
2018-07-10 11:40:00,235.32,235.65,235.09,235.6,12979.0,208.4671,208.7595,208.2634,208.7152,12979.0
2018-07-10 11:50:00,235.53,235.55,234.82,235.06,11536.0,208.6531,208.6709,208.0242,208.2368,11536.0
2018-07-10 12:00:00,235.09,235.26,234.72,235.02,7887.0,208.2634,208.414,207.9356,208.2013,7887.0
2018-07-10 12:10:00,235.17,235.37,235.06,235.3,6726.0,208.3342,208.5114,208.2368,208.4494,6726.0
2018-07-10 12:20:00,235.39,235.42,234.72,235.1,19771.0,208.5291,208.5557,207.9356,208.2722,19771.0
2018-07-10 12:30:00,235.17,235.6,235.16,235.56,15982.0,208.3342,208.7152,208.3254,208.6797,15982.0
2018-07-10 12:40:00,235.54,235.56,234.97,235.03,10387.0,208.662,208.6797,208.157,208.2102,10387.0
2018-07-10 12:50:00,234.98,235.34,234.95,235.21,8162.0,208.1659,208.4848,208.1393,208.3697,8162.0
2018-07-10 13:00:00,235.23,235.23,234.94,234.94,6941.0,208.3874,208.3874,208.1305,208.1305,6941.0
2018-07-10 13:10:00,234.91,235.06,234.69,234.88,10768.0,208.1039,208.2368,207.909,208.0773,10768.0
2018-07-10 13:20:00,235.02,235.03,234.8,234.8,5945.0,208.2013,208.2102,208.0064,208.0064,5945.0
2018-07-10 13:30:00,234.8,234.97,234.51,234.51,14642.0,208.0064,208.157,207.7495,207.7495,14642.0
2018-07-10 13:40:00,234.54,234.74,234.54,234.74,11003.0,207.7761,207.9533,207.7761,207.9533,11003.0
2018-07-10 13:50:00,234.64,235.08,234.54,234.92,7135.0,207.8647,208.2545,207.7761,208.1128,7135.0
2018-07-10 14:00:00,235.09,235.48,235.0,235.45,9156.0,208.2634,208.6088,208.1836,208.5823,9156.0
2018-07-10 14:10:00,235.39,235.65,235.26,235.41,13185.0,208.5291,208.7595,208.414,208.5468,13185.0
2018-07-10 14:20:00,235.41,235.92,235.41,235.79,9544.0,208.5468,208.9986,208.5468,208.8835,9544.0
2018-07-10 14:30:00,235.71,235.92,235.7,235.9,6303.0,208.8126,208.9986,208.8037,208.9809,6303.0
2018-07-10 14:40:00,235.88,235.93,235.55,235.68,7764.0,208.9632,209.0075,208.6709,208.786,7764.0
2018-07-10 14:50:00,235.61,235.9,235.39,235.79,11050.0,208.724,208.9809,208.5291,208.8835,11050.0
2018-07-10 15:00:00,235.69,235.82,235.59,235.69,10421.0,208.7949,208.9101,208.7063,208.7949,10421.0
2018-07-10 15:10:00,235.71,235.74,235.62,235.66,9697.0,208.8126,208.8392,208.7329,208.7683,9697.0
2018-07-10 15:20:00,235.69,235.79,235.62,235.7,14151.0,208.7949,208.8835,208.7329,208.8037,14151.0
2018-07-10 15:30:00,235.71,235.85,235.61,235.75,14194.0,208.8126,208.9366,208.724,208.848,14194.0
2018-07-10 15:40:00,235.79,235.82,235.32,235.4,24886.0,208.8835,208.9101,208.4671,208.538,24886.0
2018-07-10 15:50:00,235.45,235.95,235.45,235.69,57744.0,208.5823,209.0252,208.5823,208.7949,57744.0
2018-07-11 09:30:00,233.24,233.47,232.08,232.41,43388.0,206.6245,206.8282,205.5968,205.8892,43388.0
2018-07-11 09:40:00,232.41,232.78,231.7,232.17,37225.0,205.8892,206.217,205.2602,205.6766,37225.0
2018-07-11 09:50:00,232.05,232.06,231.23,231.54,41619.0,205.5703,205.5791,204.8438,205.1185,41619.0
2018-07-11 10:00:00,231.63,231.78,231.15,231.71,38092.0,205.1982,205.3311,204.773,205.2691,38092.0
2018-07-11 10:10:00,231.57,232.15,231.23,231.81,16183.0,205.145,205.6588,204.8438,205.3576,16183.0
2018-07-11 10:20:00,231.84,231.95,231.11,231.57,51674.0,205.3842,205.4817,204.7375,205.145,51674.0
2018-07-11 10:30:00,231.58,232.1,231.24,231.5,30464.0,205.1539,205.6145,204.8527,205.083,30464.0
2018-07-11 10:40:00,231.51,231.65,231.17,231.25,12276.0,205.0919,205.2159,204.7907,204.8615,12276.0
2018-07-11 10:50:00,231.29,231.48,231.17,231.35,15283.0,204.897,205.0653,204.7907,204.9501,15283.0
2018-07-11 11:00:00,231.42,231.93,231.35,231.35,22290.0,205.0121,205.4639,204.9501,204.9501,22290.0
2018-07-11 11:10:00,231.36,231.6,231.15,231.2,8394.0,204.959,205.1716,204.773,204.8173,8394.0
2018-07-11 11:20:00,231.26,231.29,230.88,230.97,14230.0,204.8704,204.897,204.5338,204.6135,14230.0
2018-07-11 11:30:00,230.95,231.08,230.67,231.05,18641.0,204.5958,204.7109,204.3477,204.6844,18641.0
2018-07-11 11:40:00,231.08,231.09,230.42,230.79,14252.0,204.7109,204.7198,204.1263,204.454,14252.0
2018-07-11 11:50:00,230.78,230.78,230.25,230.29,18460.0,204.4452,204.4452,203.9757,204.0111,18460.0
2018-07-11 12:00:00,230.28,230.66,230.2,230.64,13843.0,204.0022,204.3389,203.9314,204.3212,13843.0
2018-07-11 12:10:00,230.63,230.8,230.43,230.63,11984.0,204.3123,204.4629,204.1351,204.3123,11984.0
2018-07-11 12:20:00,230.55,230.74,230.4,230.58,11693.0,204.2414,204.4097,204.1085,204.268,11693.0
2018-07-11 12:30:00,230.53,230.93,230.53,230.64,15275.0,204.2237,204.5781,204.2237,204.3212,15275.0
2018-07-11 12:40:00,230.7,230.75,230.36,230.55,7273.0,204.3743,204.4186,204.0731,204.2414,7273.0
2018-07-11 12:50:00,230.59,230.64,230.1,230.31,9669.0,204.2769,204.3212,203.8428,204.0288,9669.0
2018-07-11 13:00:00,230.34,230.36,230.05,230.05,12048.0,204.0554,204.0731,203.7985,203.7985,12048.0
2018-07-11 13:10:00,230.12,230.37,230.02,230.33,7490.0,203.8605,204.082,203.7719,204.0465,7490.0
2018-07-11 13:20:00,230.33,230.74,230.33,230.61,10036.0,204.0465,204.4097,204.0465,204.2946,10036.0
2018-07-11 13:30:00,230.62,230.82,230.28,230.34,30588.0,204.3034,204.4806,204.0022,204.0554,30588.0
2018-07-11 13:40:00,230.34,230.42,230.28,230.31,6487.0,204.0554,204.1263,204.0022,204.0288,6487.0
2018-07-11 13:50:00,230.32,230.36,230.06,230.18,10017.0,204.0377,204.0731,203.8073,203.9136,10017.0
2018-07-11 14:00:00,230.21,230.54,230.1,230.12,8987.0,203.9402,204.2326,203.8428,203.8605,8987.0
2018-07-11 14:10:00,230.04,230.07,229.6,229.75,22618.0,203.7896,203.8162,203.3998,203.5327,22618.0
2018-07-11 14:20:00,229.76,230.36,229.76,230.36,11666.0,203.5416,204.0731,203.5416,204.0731,11666.0
2018-07-11 14:30:00,230.32,230.66,230.32,230.6,8968.0,204.0377,204.3389,204.0377,204.2857,8968.0
2018-07-11 14:40:00,230.6,230.69,230.4,230.68,9405.0,204.2857,204.3654,204.1085,204.3566,9405.0
2018-07-11 14:50:00,230.66,230.77,230.57,230.62,19781.0,204.3389,204.4363,204.2591,204.3034,19781.0
2018-07-11 15:00:00,230.58,230.98,230.45,230.8,20078.0,204.268,204.6224,204.1528,204.4629,20078.0
2018-07-11 15:10:00,230.85,230.98,230.5,230.65,14886.0,204.5072,204.6224,204.1971,204.33,14886.0
2018-07-11 15:20:00,230.64,230.68,230.37,230.41,18762.0,204.3212,204.3566,204.082,204.1174,18762.0
2018-07-11 15:30:00,230.49,230.98,230.49,230.92,12765.0,204.1883,204.6224,204.1883,204.5692,12765.0
2018-07-11 15:40:00,230.89,231.0,230.48,230.96,45021.0,204.5426,204.6401,204.1794,204.6046,45021.0
2018-07-11 15:50:00,230.94,230.94,229.98,230.23,113763.0,204.5869,204.5869,203.7365,203.9579,113763.0
2018-07-12 09:30:00,231.78,232.0,230.52,230.67,62198.0,205.3311,205.526,204.2148,204.3477,62198.0
2018-07-12 09:40:00,230.53,230.56,229.61,230.01,37865.0,204.2237,204.2503,203.4087,203.763,37865.0
2018-07-12 09:50:00,230.04,231.36,230.03,231.36,32979.0,203.7896,204.959,203.7808,204.959,32979.0
2018-07-12 10:00:00,231.39,232.0,231.39,231.65,26688.0,204.9856,205.526,204.9856,205.2159,26688.0
2018-07-12 10:10:00,231.69,231.69,230.98,230.98,65185.0,205.2513,205.2513,204.6224,204.6224,65185.0
2018-07-12 10:20:00,231.02,231.95,231.02,231.95,18734.0,204.6578,205.4817,204.6578,205.4817,18734.0
2018-07-12 10:30:00,232.0,232.2,231.88,232.13,17402.0,205.526,205.7031,205.4197,205.6411,17402.0
2018-07-12 10:40:00,232.16,232.39,232.0,232.05,22906.0,205.6677,205.8715,205.526,205.5703,22906.0
2018-07-12 10:50:00,232.14,232.38,231.84,232.38,13239.0,205.65,205.8626,205.3842,205.8626,13239.0
2018-07-12 11:00:00,232.48,233.0,232.42,232.82,20567.0,205.9512,206.4118,205.898,206.2524,20567.0
2018-07-12 11:10:00,232.83,232.94,232.61,232.68,16061.0,206.2612,206.3587,206.0664,206.1284,16061.0
2018-07-12 11:20:00,232.65,232.86,232.58,232.58,13257.0,206.1018,206.2878,206.0398,206.0398,13257.0
2018-07-12 11:30:00,232.6,232.93,232.45,232.74,15126.0,206.0575,206.3498,205.9246,206.1815,15126.0
2018-07-12 11:40:00,232.78,232.9,232.58,232.9,11120.0,206.217,206.3233,206.0398,206.3233,11120.0
2018-07-12 11:50:00,232.92,233.25,232.75,233.14,13242.0,206.341,206.6333,206.1904,206.5359,13242.0
2018-07-12 12:00:00,233.2,233.25,232.88,232.91,17721.0,206.589,206.6333,206.3055,206.3321,17721.0
2018-07-12 12:10:00,232.87,233.11,232.85,233.02,8666.0,206.2967,206.5093,206.279,206.4296,8666.0
2018-07-12 12:20:00,233.05,233.52,233.05,233.4,16601.0,206.4561,206.8725,206.4561,206.7662,16601.0
2018-07-12 12:30:00,233.46,233.75,233.46,233.48,11727.0,206.8194,207.0763,206.8194,206.8371,11727.0
2018-07-12 12:40:00,233.42,233.42,232.76,232.76,17965.0,206.7839,206.7839,206.1992,206.1992,17965.0
2018-07-12 12:50:00,232.83,233.3,232.68,233.23,18962.0,206.2612,206.6776,206.1284,206.6156,18962.0
2018-07-12 13:00:00,233.26,233.31,232.85,232.89,10374.0,206.6422,206.6865,206.279,206.3144,10374.0
2018-07-12 13:10:00,232.89,233.2,232.89,233.11,11453.0,206.3144,206.589,206.3144,206.5093,11453.0
2018-07-12 13:20:00,233.11,233.33,232.95,233.33,8421.0,206.5093,206.7042,206.3676,206.7042,8421.0
2018-07-12 13:30:00,233.34,233.34,232.61,232.95,12438.0,206.713,206.713,206.0664,206.3676,12438.0
2018-07-12 13:40:00,233.15,233.22,232.88,232.88,10178.0,206.5447,206.6067,206.3055,206.3055,10178.0
2018-07-12 13:50:00,232.87,232.87,232.59,232.67,5925.0,206.2967,206.2967,206.0486,206.1195,5925.0
2018-07-12 14:00:00,232.64,232.85,232.54,232.62,7413.0,206.0929,206.279,206.0043,206.0752,7413.0
2018-07-12 14:10:00,232.56,232.74,232.56,232.62,8529.0,206.0221,206.1815,206.0221,206.0752,8529.0
2018-07-12 14:20:00,232.64,233.09,232.64,233.02,20721.0,206.0929,206.4916,206.0929,206.4296,20721.0
2018-07-12 14:30:00,233.02,233.12,232.88,233.07,21079.0,206.4296,206.5182,206.3055,206.4739,21079.0
2018-07-12 14:40:00,233.08,233.17,232.8,232.92,31389.0,206.4827,206.5624,206.2347,206.341,31389.0
2018-07-12 14:50:00,232.94,233.02,232.85,232.95,10360.0,206.3587,206.4296,206.279,206.3676,10360.0
2018-07-12 15:00:00,232.98,233.29,232.96,233.17,19820.0,206.3941,206.6688,206.3764,206.5624,19820.0
2018-07-12 15:10:00,233.13,233.42,232.87,233.19,14980.0,206.527,206.7839,206.2967,206.5802,14980.0
2018-07-12 15:20:00,233.23,233.26,232.76,233.18,13574.0,206.6156,206.6422,206.1992,206.5713,13574.0
2018-07-12 15:30:00,233.17,233.45,232.79,232.81,29463.0,206.5624,206.8105,206.2258,206.2435,29463.0
2018-07-12 15:40:00,232.81,232.99,232.64,232.91,61848.0,206.2435,206.403,206.0929,206.3321,61848.0
2018-07-12 15:50:00,232.87,232.87,232.58,232.71,48848.0,206.2967,206.2967,206.0398,206.1549,48848.0
2018-07-13 09:30:00,232.0,233.56,231.81,233.56,31303.0,205.526,206.9079,205.3576,206.9079,31303.0
2018-07-13 09:40:00,233.38,233.77,232.69,233.38,17996.0,206.7485,207.094,206.1372,206.7485,17996.0
2018-07-13 09:50:00,233.42,233.96,233.2,233.96,16817.0,206.7839,207.2623,206.589,207.2623,16817.0
2018-07-13 10:00:00,233.87,234.49,233.71,234.49,12378.0,207.1826,207.7318,207.0408,207.7318,12378.0
2018-07-13 10:10:00,234.49,234.82,234.3,234.5,23397.0,207.7318,208.0242,207.5635,207.7407,23397.0
2018-07-13 10:20:00,234.53,234.53,233.9,233.9,28448.0,207.7673,207.7673,207.2091,207.2091,28448.0
2018-07-13 10:30:00,233.95,234.37,233.92,234.11,10995.0,207.2534,207.6255,207.2269,207.3952,10995.0
2018-07-13 10:40:00,234.31,234.59,234.06,234.54,29013.0,207.5724,207.8204,207.3509,207.7761,29013.0
2018-07-13 10:50:00,234.7,234.89,234.46,234.5,18665.0,207.9179,208.0862,207.7052,207.7407,18665.0
2018-07-13 11:00:00,234.48,234.53,234.02,234.34,12588.0,207.723,207.7673,207.3155,207.5989,12588.0
2018-07-13 11:10:00,234.34,234.68,233.69,233.95,18088.0,207.5989,207.9001,207.0231,207.2534,18088.0
2018-07-13 11:20:00,234.14,234.38,233.8,233.96,19049.0,207.4218,207.6344,207.1206,207.2623,19049.0
2018-07-13 11:30:00,233.96,234.03,233.53,233.53,10815.0,207.2623,207.3243,206.8814,206.8814,10815.0
2018-07-13 11:40:00,233.57,233.75,233.06,233.34,12098.0,206.9168,207.0763,206.465,206.713,12098.0
2018-07-13 11:50:00,233.36,233.42,233.11,233.31,17030.0,206.7308,206.7839,206.5093,206.6865,17030.0
2018-07-13 12:00:00,233.47,233.9,233.38,233.9,7482.0,206.8282,207.2091,206.7485,207.2091,7482.0
2018-07-13 12:10:00,233.91,234.17,233.52,233.64,8950.0,207.218,207.4483,206.8725,206.9788,8950.0
2018-07-13 12:20:00,233.57,233.71,233.39,233.6,5747.0,206.9168,207.0408,206.7573,206.9434,5747.0
2018-07-13 12:30:00,233.53,233.81,233.48,233.65,24920.0,206.8814,207.1294,206.8371,206.9877,24920.0
2018-07-13 12:40:00,233.67,234.14,233.6,234.08,3254.0,207.0054,207.4218,206.9434,207.3686,3254.0
2018-07-13 12:50:00,234.11,234.33,234.08,234.24,4253.0,207.3952,207.5901,207.3686,207.5103,4253.0
2018-07-13 13:00:00,234.2,234.2,233.9,234.11,5947.0,207.4749,207.4749,207.2091,207.3952,5947.0
2018-07-13 13:10:00,234.11,234.14,233.88,233.88,2564.0,207.3952,207.4218,207.1914,207.1914,2564.0
2018-07-13 13:20:00,233.95,234.11,233.87,233.98,6644.0,207.2534,207.3952,207.1826,207.28,6644.0
2018-07-13 13:30:00,234.02,234.02,233.38,233.59,11305.0,207.3155,207.3155,206.7485,206.9345,11305.0
2018-07-13 13:40:00,233.63,233.63,233.42,233.57,5842.0,206.97,206.97,206.7839,206.9168,5842.0
2018-07-13 13:50:00,233.6,234.08,233.6,233.98,6108.0,206.9434,207.3686,206.9434,207.28,6108.0
2018-07-13 14:00:00,234.01,234.01,233.77,233.88,6693.0,207.3066,207.3066,207.094,207.1914,6693.0
2018-07-13 14:10:00,233.89,234.26,233.87,234.0,12673.0,207.2003,207.5281,207.1826,207.2977,12673.0
2018-07-13 14:20:00,234.04,234.13,233.84,234.11,12207.0,207.3332,207.4129,207.156,207.3952,12207.0
2018-07-13 14:30:00,233.99,234.12,233.86,234.0,11633.0,207.2889,207.404,207.1737,207.2977,11633.0
2018-07-13 14:40:00,233.98,234.32,233.94,234.32,33488.0,207.28,207.5812,207.2446,207.5812,33488.0
2018-07-13 14:50:00,234.32,234.53,234.3,234.44,10523.0,207.5812,207.7673,207.5635,207.6875,10523.0
2018-07-13 15:00:00,234.34,234.51,234.32,234.36,9627.0,207.5989,207.7495,207.5812,207.6167,9627.0
2018-07-13 15:10:00,234.35,234.4,234.17,234.17,7343.0,207.6078,207.6521,207.4483,207.4483,7343.0
2018-07-13 15:20:00,234.13,234.13,233.78,233.89,10715.0,207.4129,207.4129,207.1028,207.2003,10715.0
2018-07-13 15:30:00,233.91,234.12,233.87,234.04,14528.0,207.218,207.404,207.1826,207.3332,14528.0
2018-07-13 15:40:00,234.05,234.05,233.62,233.96,22500.0,207.342,207.342,206.9611,207.2623,22500.0
2018-07-13 15:50:00,233.94,233.94,233.57,233.8,60293.0,207.2446,207.2446,206.9168,207.1206,60293.0
2018-07-16 09:30:00,232.32,233.97,232.13,233.01,59551.0,205.8094,207.2712,205.6411,206.4207,59551.0
2018-07-16 09:40:00,233.03,233.14,231.14,231.44,60791.0,206.4384,206.5359,204.7641,205.0299,60791.0
2018-07-16 09:50:00,231.45,232.07,231.0,231.68,70611.0,205.0387,205.588,204.6401,205.2425,70611.0
2018-07-16 10:00:00,231.65,231.8,230.54,230.67,56812.0,205.2159,205.3488,204.2326,204.3477,56812.0
2018-07-16 10:10:00,230.74,232.38,230.59,231.33,75590.0,204.4097,205.8626,204.2769,204.9324,75590.0
2018-07-16 10:20:00,231.23,231.35,230.73,231.21,32284.0,204.8438,204.9501,204.4009,204.8261,32284.0
2018-07-16 10:30:00,231.33,231.41,230.19,230.24,47528.0,204.9324,205.0033,203.9225,203.9668,47528.0
2018-07-16 10:40:00,230.24,230.3,229.12,229.4,47841.0,203.9668,204.02,202.9746,203.2227,47841.0
2018-07-16 10:50:00,229.38,229.58,229.14,229.14,20959.0,203.2049,203.3821,202.9923,202.9923,20959.0
2018-07-16 11:00:00,229.19,230.5,229.05,230.5,49818.0,203.0366,204.1971,202.9126,204.1971,49818.0
2018-07-16 11:10:00,230.59,231.07,230.2,230.65,28504.0,204.2769,204.7021,203.9314,204.33,28504.0
2018-07-16 11:20:00,230.76,230.76,230.15,230.33,27399.0,204.4275,204.4275,203.8871,204.0465,27399.0
2018-07-16 11:30:00,230.42,230.58,230.0,230.01,39756.0,204.1263,204.268,203.7542,203.763,39756.0
2018-07-16 11:40:00,230.0,230.31,229.8,230.17,20782.0,203.7542,204.0288,203.577,203.9048,20782.0
2018-07-16 11:50:00,230.15,230.19,229.69,229.72,43657.0,203.8871,203.9225,203.4796,203.5061,43657.0
2018-07-16 12:00:00,229.74,230.1,229.74,229.93,21760.0,203.5239,203.8428,203.5239,203.6922,21760.0
2018-07-16 12:10:00,229.87,230.11,229.83,230.05,19069.0,203.639,203.8516,203.6036,203.7985,19069.0
2018-07-16 12:20:00,230.0,230.85,229.97,230.72,50052.0,203.7542,204.5072,203.7276,204.392,50052.0
2018-07-16 12:30:00,230.76,230.92,230.46,230.54,29590.0,204.4275,204.5692,204.1617,204.2326,29590.0
2018-07-16 12:40:00,230.41,230.51,230.2,230.4,11238.0,204.1174,204.206,203.9314,204.1085,11238.0
2018-07-16 12:50:00,230.44,230.57,230.3,230.52,18135.0,204.144,204.2591,204.02,204.2148,18135.0
2018-07-16 13:00:00,230.53,230.55,230.27,230.42,14321.0,204.2237,204.2414,203.9934,204.1263,14321.0
2018-07-16 13:10:00,230.44,230.45,230.14,230.27,6950.0,204.144,204.1528,203.8782,203.9934,6950.0
2018-07-16 13:20:00,230.33,230.39,230.07,230.29,7400.0,204.0465,204.0997,203.8162,204.0111,7400.0
2018-07-16 13:30:00,230.23,230.54,230.23,230.34,20921.0,203.9579,204.2326,203.9579,204.0554,20921.0
2018-07-16 13:40:00,230.4,230.5,230.28,230.29,6878.0,204.1085,204.1971,204.0022,204.0111,6878.0
2018-07-16 13:50:00,230.32,230.48,230.12,230.26,7516.0,204.0377,204.1794,203.8605,203.9845,7516.0
2018-07-16 14:00:00,230.24,230.4,229.94,230.3,16947.0,203.9668,204.1085,203.701,204.02,16947.0
2018-07-16 14:10:00,230.29,230.53,230.22,230.49,16626.0,204.0111,204.2237,203.9491,204.1883,16626.0
2018-07-16 14:20:00,230.45,230.54,230.33,230.36,13496.0,204.1528,204.2326,204.0465,204.0731,13496.0
2018-07-16 14:30:00,230.35,230.39,230.2,230.36,7778.0,204.0642,204.0997,203.9314,204.0731,7778.0
2018-07-16 14:40:00,230.32,230.39,230.15,230.25,8377.0,204.0377,204.0997,203.8871,203.9757,8377.0
2018-07-16 14:50:00,230.34,230.39,230.18,230.3,14539.0,204.0554,204.0997,203.9136,204.02,14539.0
2018-07-16 15:00:00,230.28,230.5,230.25,230.45,13420.0,204.0022,204.1971,203.9757,204.1528,13420.0
2018-07-16 15:10:00,230.46,230.52,230.25,230.43,23423.0,204.1617,204.2148,203.9757,204.1351,23423.0
2018-07-16 15:20:00,230.5,230.54,230.41,230.49,28447.0,204.1971,204.2326,204.1174,204.1883,28447.0
2018-07-16 15:30:00,230.5,230.52,230.18,230.35,24476.0,204.1971,204.2148,203.9136,204.0642,24476.0
2018-07-16 15:40:00,230.36,230.37,229.94,230.1,39210.0,204.0731,204.082,203.701,203.8428,39210.0
2018-07-16 15:50:00,230.08,230.26,229.92,230.17,89762.0,203.8251,203.9845,203.6833,203.9048,89762.0
2018-07-17 09:30:00,229.73,231.17,229.46,230.21,48125.0,203.515,204.7907,203.2758,203.9402,48125.0
2018-07-17 09:40:00,230.34,231.4,229.68,231.2,54005.0,204.0554,204.9944,203.4707,204.8173,54005.0
2018-07-17 09:50:00,231.16,231.44,230.54,230.95,16165.0,204.7818,205.0299,204.2326,204.5958,16165.0
2018-07-17 10:00:00,231.05,231.32,230.55,230.57,20292.0,204.6844,204.9236,204.2414,204.2591,20292.0
2018-07-17 10:10:00,230.69,230.8,230.12,230.21,22544.0,204.3654,204.4629,203.8605,203.9402,22544.0
2018-07-17 10:20:00,230.35,230.65,229.93,230.28,44140.0,204.0642,204.33,203.6922,204.0022,44140.0
2018-07-17 10:30:00,230.41,231.02,230.35,230.58,65754.0,204.1174,204.6578,204.0642,204.268,65754.0
2018-07-17 10:40:00,230.6,230.66,230.21,230.39,30790.0,204.2857,204.3389,203.9402,204.0997,30790.0
2018-07-17 10:50:00,230.35,230.55,230.12,230.48,33721.0,204.0642,204.2414,203.8605,204.1794,33721.0
2018-07-17 11:00:00,230.48,230.65,230.03,230.15,35162.0,204.1794,204.33,203.7808,203.8871,35162.0
2018-07-17 11:10:00,230.2,230.62,230.07,230.55,22034.0,203.9314,204.3034,203.8162,204.2414,22034.0
2018-07-17 11:20:00,230.52,230.61,230.28,230.47,17749.0,204.2148,204.2946,204.0022,204.1706,17749.0
2018-07-17 11:30:00,230.51,230.6,230.22,230.22,17756.0,204.206,204.2857,203.9491,203.9491,17756.0
2018-07-17 11:40:00,230.27,230.58,230.1,230.41,16894.0,203.9934,204.268,203.8428,204.1174,16894.0
2018-07-17 11:50:00,230.5,230.6,230.39,230.51,18268.0,204.1971,204.2857,204.0997,204.206,18268.0
2018-07-17 12:00:00,230.54,230.54,230.22,230.43,14169.0,204.2326,204.2326,203.9491,204.1351,14169.0
2018-07-17 12:10:00,230.45,230.65,230.41,230.5,24602.0,204.1528,204.33,204.1174,204.1971,24602.0
2018-07-17 12:20:00,230.48,230.65,230.28,230.39,17942.0,204.1794,204.33,204.0022,204.0997,17942.0
2018-07-17 12:30:00,230.39,230.57,230.32,230.44,11533.0,204.0997,204.2591,204.0377,204.144,11533.0
2018-07-17 12:40:00,230.47,230.63,230.38,230.55,28891.0,204.1706,204.3123,204.0908,204.2414,28891.0
2018-07-17 12:50:00,230.58,230.74,230.52,230.61,23760.0,204.268,204.4097,204.2148,204.2946,23760.0
2018-07-17 13:00:00,230.61,230.65,230.37,230.37,41830.0,204.2946,204.33,204.082,204.082,41830.0
2018-07-17 13:10:00,230.44,230.59,230.25,230.3,15105.0,204.144,204.2769,203.9757,204.02,15105.0
2018-07-17 13:20:00,230.33,230.33,230.01,230.17,13358.0,204.0465,204.0465,203.763,203.9048,13358.0
2018-07-17 13:30:00,230.16,230.48,230.13,230.22,16203.0,203.8959,204.1794,203.8694,203.9491,16203.0
2018-07-17 13:40:00,230.25,230.4,230.22,230.37,12003.0,203.9757,204.1085,203.9491,204.082,12003.0
2018-07-17 13:50:00,230.36,230.37,230.09,230.31,15602.0,204.0731,204.082,203.8339,204.0288,15602.0
2018-07-17 14:00:00,230.3,230.3,230.0,230.17,22363.0,204.02,204.02,203.7542,203.9048,22363.0
2018-07-17 14:10:00,230.2,230.2,230.0,230.1,18535.0,203.9314,203.9314,203.7542,203.8428,18535.0
2018-07-17 14:20:00,230.16,230.58,230.16,230.45,32614.0,203.8959,204.268,203.8959,204.1528,32614.0
2018-07-17 14:30:00,230.43,230.67,230.41,230.57,27053.0,204.1351,204.3477,204.1174,204.2591,27053.0
2018-07-17 14:40:00,230.56,230.76,230.46,230.7,32050.0,204.2503,204.4275,204.1617,204.3743,32050.0
2018-07-17 14:50:00,230.69,230.73,230.49,230.65,38821.0,204.3654,204.4009,204.1883,204.33,38821.0
2018-07-17 15:00:00,230.64,230.98,230.59,230.98,31497.0,204.3212,204.6224,204.2769,204.6224,31497.0
2018-07-17 15:10:00,230.99,231.15,230.95,231.09,35963.0,204.6312,204.773,204.5958,204.7198,35963.0
2018-07-17 15:20:00,231.1,231.19,230.88,230.94,57080.0,204.7287,204.8084,204.5338,204.5869,57080.0
2018-07-17 15:30:00,230.95,231.16,230.73,230.95,65335.0,204.5958,204.7818,204.4009,204.5958,65335.0
2018-07-17 15:40:00,230.93,231.44,230.89,231.05,46163.0,204.5781,205.0299,204.5426,204.6844,46163.0
2018-07-17 15:50:00,231.05,231.24,230.97,231.14,133414.0,204.6844,204.8527,204.6135,204.7641,133414.0
2018-07-18 09:30:00,231.59,232.82,231.28,232.03,46837.0,205.1627,206.2524,204.8881,205.5525,46837.0
2018-07-18 09:40:00,232.42,233.94,232.25,233.69,51459.0,205.898,207.2446,205.7474,207.0231,51459.0
2018-07-18 09:50:00,233.71,233.76,232.73,233.36,39712.0,207.0408,207.0851,206.1727,206.7308,39712.0
2018-07-18 10:00:00,233.49,234.49,233.45,234.06,41700.0,206.8459,207.7318,206.8105,207.3509,41700.0
2018-07-18 10:10:00,234.0,234.36,233.77,233.88,32505.0,207.2977,207.6167,207.094,207.1914,32505.0
2018-07-18 10:20:00,233.9,234.1,233.32,233.94,62950.0,207.2091,207.3863,206.6953,207.2446,62950.0
2018-07-18 10:30:00,233.86,233.86,233.01,233.62,20541.0,207.1737,207.1737,206.4207,206.9611,20541.0
2018-07-18 10:40:00,233.8,234.1,233.49,233.92,29550.0,207.1206,207.3863,206.8459,207.2269,29550.0
2018-07-18 10:50:00,233.85,234.41,233.64,234.27,22943.0,207.1649,207.6609,206.9788,207.5369,22943.0
2018-07-18 11:00:00,234.22,234.95,234.22,234.95,51313.0,207.4926,208.1393,207.4926,208.1393,51313.0
2018-07-18 11:10:00,234.92,235.4,234.72,235.31,52330.0,208.1128,208.538,207.9356,208.4582,52330.0
2018-07-18 11:20:00,235.25,235.46,235.09,235.34,15201.0,208.4051,208.5911,208.2634,208.4848,15201.0
2018-07-18 11:30:00,235.3,235.89,235.29,235.81,30818.0,208.4494,208.9721,208.4405,208.9012,30818.0
2018-07-18 11:40:00,235.78,236.67,235.78,236.66,24059.0,208.8746,209.6631,208.8746,209.6542,24059.0
2018-07-18 11:50:00,236.63,236.85,236.25,236.73,26152.0,209.6276,209.8225,209.291,209.7162,26152.0
2018-07-18 12:00:00,236.76,236.83,236.16,236.28,14677.0,209.7428,209.8048,209.2113,209.3176,14677.0
2018-07-18 12:10:00,236.36,236.46,235.93,236.07,16888.0,209.3884,209.477,209.0075,209.1315,16888.0
2018-07-18 12:20:00,236.11,236.19,235.43,235.5,17509.0,209.167,209.2378,208.5646,208.6266,17509.0
2018-07-18 12:30:00,235.48,235.85,235.17,235.34,17011.0,208.6088,208.9366,208.3342,208.4848,17011.0
2018-07-18 12:40:00,235.34,235.78,235.2,235.78,61024.0,208.4848,208.8746,208.3608,208.8746,61024.0
2018-07-18 12:50:00,235.72,235.75,235.36,235.45,16449.0,208.8215,208.848,208.5025,208.5823,16449.0
2018-07-18 13:00:00,235.46,235.55,235.31,235.48,46027.0,208.5911,208.6709,208.4582,208.6088,46027.0
2018-07-18 13:10:00,235.47,235.73,235.47,235.69,13761.0,208.6,208.8303,208.6,208.7949,13761.0
2018-07-18 13:20:00,235.7,235.94,235.7,235.79,8483.0,208.8037,209.0164,208.8037,208.8835,8483.0
2018-07-18 13:30:00,235.84,235.85,235.59,235.8,20594.0,208.9278,208.9366,208.7063,208.8923,20594.0
2018-07-18 13:40:00,235.75,235.89,235.67,235.68,17026.0,208.848,208.9721,208.7772,208.786,17026.0
2018-07-18 13:50:00,235.64,235.82,235.47,235.81,30164.0,208.7506,208.9101,208.6,208.9012,30164.0
2018-07-18 14:00:00,235.81,236.04,235.71,235.98,30562.0,208.9012,209.1049,208.8126,209.0518,30562.0
2018-07-18 14:10:00,236.0,236.09,235.95,236.03,27869.0,209.0695,209.1492,209.0252,209.0961,27869.0
2018-07-18 14:20:00,236.03,236.16,235.81,236.16,29238.0,209.0961,209.2113,208.9012,209.2113,29238.0
2018-07-18 14:30:00,236.14,236.21,235.96,236.03,13086.0,209.1935,209.2555,209.0341,209.0961,13086.0
2018-07-18 14:40:00,236.01,236.24,235.85,236.23,22952.0,209.0784,209.2821,208.9366,209.2733,22952.0
2018-07-18 14:50:00,236.21,236.27,236.04,236.22,15204.0,209.2555,209.3087,209.1049,209.2644,15204.0
2018-07-18 15:00:00,236.22,236.4,236.08,236.4,24459.0,209.2644,209.4239,209.1404,209.4239,24459.0
2018-07-18 15:10:00,236.41,236.41,235.97,236.0,16617.0,209.4327,209.4327,209.0429,209.0695,16617.0
2018-07-18 15:20:00,235.96,236.09,235.87,236.09,22750.0,209.0341,209.1492,208.9543,209.1492,22750.0
2018-07-18 15:30:00,236.1,236.23,236.05,236.17,38062.0,209.1581,209.2733,209.1138,209.2201,38062.0
2018-07-18 15:40:00,236.17,236.4,236.15,236.39,39509.0,209.2201,209.4239,209.2024,209.415,39509.0
2018-07-18 15:50:00,236.37,236.58,236.19,236.23,136798.0,209.3973,209.5833,209.2378,209.2733,136798.0
2018-07-19 09:30:00,235.12,236.15,234.67,235.8,58452.0,208.2899,209.2024,207.8913,208.8923,58452.0
2018-07-19 09:40:00,235.76,236.45,235.15,235.15,17951.0,208.8569,209.4682,208.3165,208.3165,17951.0
2018-07-19 09:50:00,235.3,235.3,234.0,234.8,44033.0,208.4494,208.4494,207.2977,208.0064,44033.0
2018-07-19 10:00:00,234.88,235.12,234.5,234.5,8915.0,208.0773,208.2899,207.7407,207.7407,8915.0
2018-07-19 10:10:00,234.49,235.1,234.42,234.98,13957.0,207.7318,208.2722,207.6698,208.1659,13957.0
2018-07-19 10:20:00,234.92,235.0,234.33,234.59,17454.0,208.1128,208.1836,207.5901,207.8204,17454.0
2018-07-19 10:30:00,234.62,235.0,234.37,234.95,22523.0,207.847,208.1836,207.6255,208.1393,22523.0
2018-07-19 10:40:00,234.95,235.2,234.84,235.07,29284.0,208.1393,208.3608,208.0419,208.2456,29284.0
2018-07-19 10:50:00,235.1,235.65,234.99,235.09,25358.0,208.2722,208.7595,208.1748,208.2634,25358.0
2018-07-19 11:00:00,235.05,235.7,235.05,235.67,23575.0,208.2279,208.8037,208.2279,208.7772,23575.0
2018-07-19 11:10:00,235.69,235.69,235.45,235.55,9952.0,208.7949,208.7949,208.5823,208.6709,9952.0
2018-07-19 11:20:00,235.56,235.96,235.52,235.58,22225.0,208.6797,209.0341,208.6443,208.6974,22225.0
2018-07-19 11:30:00,235.6,236.2,235.48,236.02,15908.0,208.7152,209.2467,208.6088,209.0872,15908.0
2018-07-19 11:40:00,236.0,236.59,235.8,236.43,15809.0,209.0695,209.5922,208.8923,209.4504,15809.0
2018-07-19 11:50:00,236.46,236.46,236.0,236.17,15201.0,209.477,209.477,209.0695,209.2201,15201.0
2018-07-19 12:00:00,236.22,236.44,236.0,236.03,8215.0,209.2644,209.4593,209.0695,209.0961,8215.0
2018-07-19 12:10:00,235.97,236.17,235.78,235.97,13427.0,209.0429,209.2201,208.8746,209.0429,13427.0
2018-07-19 12:20:00,235.97,236.2,235.86,236.19,9503.0,209.0429,209.2467,208.9455,209.2378,9503.0
2018-07-19 12:30:00,236.21,236.21,235.93,236.08,8931.0,209.2555,209.2555,209.0075,209.1404,8931.0
2018-07-19 12:40:00,236.06,236.18,235.68,235.77,20495.0,209.1227,209.229,208.786,208.8658,20495.0
2018-07-19 12:50:00,235.75,236.15,235.69,236.06,9111.0,208.848,209.2024,208.7949,209.1227,9111.0
2018-07-19 13:00:00,236.04,236.3,235.69,235.94,20136.0,209.1049,209.3353,208.7949,209.0164,20136.0
2018-07-19 13:10:00,235.9,236.23,235.83,236.23,8857.0,208.9809,209.2733,208.9189,209.2733,8857.0
2018-07-19 13:20:00,236.26,236.68,236.26,236.43,9868.0,209.2998,209.6719,209.2998,209.4504,9868.0
2018-07-19 13:30:00,236.44,236.94,236.39,236.85,18923.0,209.4593,209.9022,209.415,209.8225,18923.0
2018-07-19 13:40:00,236.89,236.99,236.8,236.85,21538.0,209.858,209.9465,209.7782,209.8225,21538.0
2018-07-19 13:50:00,236.85,236.95,236.53,236.86,17751.0,209.8225,209.9111,209.539,209.8314,17751.0
2018-07-19 14:00:00,236.86,237.1,236.85,237.09,12812.0,209.8314,210.044,209.8225,210.0351,12812.0
2018-07-19 14:10:00,237.11,237.15,236.47,236.73,18298.0,210.0528,210.0883,209.4859,209.7162,18298.0
2018-07-19 14:20:00,236.79,237.0,236.69,236.93,14186.0,209.7694,209.9554,209.6808,209.8934,14186.0
2018-07-19 14:30:00,236.91,237.07,236.78,237.04,14251.0,209.8757,210.0174,209.7605,209.9908,14251.0
2018-07-19 14:40:00,236.98,237.19,236.93,237.12,15709.0,209.9377,210.1237,209.8934,210.0617,15709.0
2018-07-19 14:50:00,237.1,237.15,236.91,237.13,20039.0,210.044,210.0883,209.8757,210.0706,20039.0
2018-07-19 15:00:00,237.12,237.21,236.81,236.91,13135.0,210.0617,210.1414,209.7871,209.8757,13135.0
2018-07-19 15:10:00,236.89,236.89,236.5,236.65,13880.0,209.858,209.858,209.5125,209.6453,13880.0
2018-07-19 15:20:00,236.67,236.89,236.59,236.82,20919.0,209.6631,209.858,209.5922,209.7959,20919.0
2018-07-19 15:30:00,236.83,237.35,236.74,237.07,25079.0,209.8048,210.2655,209.7251,210.0174,25079.0
2018-07-19 15:40:00,237.06,237.06,236.54,236.55,114182.0,210.0086,210.0086,209.5479,209.5567,114182.0
2018-07-19 15:50:00,236.57,236.69,236.42,236.56,148925.0,209.5745,209.6808,209.4416,209.5656,148925.0
2018-07-20 09:30:00,235.45,236.03,234.53,234.92,72918.0,208.5823,209.0961,207.7673,208.1128,72918.0
2018-07-20 09:40:00,235.08,235.53,234.5,234.5,25733.0,208.2545,208.6531,207.7407,207.7407,25733.0
2018-07-20 09:50:00,234.47,234.98,234.46,234.92,20732.0,207.7141,208.1659,207.7052,208.1128,20732.0
2018-07-20 10:00:00,234.91,235.24,234.71,235.22,28634.0,208.1039,208.3962,207.9267,208.3785,28634.0
2018-07-20 10:10:00,235.24,235.34,234.69,234.69,18776.0,208.3962,208.4848,207.909,207.909,18776.0
2018-07-20 10:20:00,234.71,235.07,234.66,234.81,13974.0,207.9267,208.2456,207.8824,208.0153,13974.0
2018-07-20 10:30:00,234.8,235.2,234.75,235.05,11748.0,208.0064,208.3608,207.9622,208.2279,11748.0
2018-07-20 10:40:00,234.98,235.21,234.87,234.91,12776.0,208.1659,208.3697,208.0685,208.1039,12776.0
2018-07-20 10:50:00,234.86,235.16,234.58,235.13,13855.0,208.0596,208.3254,207.8116,208.2988,13855.0
2018-07-20 11:00:00,235.1,235.15,234.58,234.66,8558.0,208.2722,208.3165,207.8116,207.8824,8558.0
2018-07-20 11:10:00,234.74,235.11,234.64,235.05,13890.0,207.9533,208.2811,207.8647,208.2279,13890.0
2018-07-20 11:20:00,235.06,235.22,234.88,235.07,13112.0,208.2368,208.3785,208.0773,208.2456,13112.0
2018-07-20 11:30:00,235.13,235.56,235.12,235.35,14227.0,208.2988,208.6797,208.2899,208.4937,14227.0
2018-07-20 11:40:00,235.33,235.5,235.26,235.45,28007.0,208.476,208.6266,208.414,208.5823,28007.0
2018-07-20 11:50:00,235.46,235.49,235.16,235.25,21661.0,208.5911,208.6177,208.3254,208.4051,21661.0
2018-07-20 12:00:00,235.2,235.31,235.08,235.2,13823.0,208.3608,208.4582,208.2545,208.3608,13823.0
2018-07-20 12:10:00,235.22,235.22,234.72,234.74,10326.0,208.3785,208.3785,207.9356,207.9533,10326.0
2018-07-20 12:20:00,234.76,235.16,234.76,235.06,13368.0,207.971,208.3254,207.971,208.2368,13368.0
2018-07-20 12:30:00,235.06,235.23,234.92,235.03,36695.0,208.2368,208.3874,208.1128,208.2102,36695.0
2018-07-20 12:40:00,235.05,235.06,234.76,234.84,18623.0,208.2279,208.2368,207.971,208.0419,18623.0
2018-07-20 12:50:00,234.85,234.85,234.42,234.42,19122.0,208.0507,208.0507,207.6698,207.6698,19122.0
2018-07-20 13:00:00,234.44,234.55,234.2,234.27,20482.0,207.6875,207.785,207.4749,207.5369,20482.0
2018-07-20 13:10:00,234.26,234.33,234.02,234.02,22416.0,207.5281,207.5901,207.3155,207.3155,22416.0
2018-07-20 13:20:00,234.0,234.08,233.73,233.87,23136.0,207.2977,207.3686,207.0585,207.1826,23136.0
2018-07-20 13:30:00,233.83,234.1,233.76,234.1,18544.0,207.1471,207.3863,207.0851,207.3863,18544.0
2018-07-20 13:40:00,234.17,234.35,234.1,234.23,32941.0,207.4483,207.6078,207.3863,207.5015,32941.0
2018-07-20 13:50:00,234.4,234.46,234.1,234.29,23796.0,207.6521,207.7052,207.3863,207.5546,23796.0
2018-07-20 14:00:00,234.33,234.56,234.25,234.36,19114.0,207.5901,207.7938,207.5192,207.6167,19114.0
2018-07-20 14:10:00,234.37,234.37,234.0,234.08,24359.0,207.6255,207.6255,207.2977,207.3686,24359.0
2018-07-20 14:20:00,234.05,234.13,233.86,233.91,12475.0,207.342,207.4129,207.1737,207.218,12475.0
2018-07-20 14:30:00,233.89,233.99,233.53,233.74,25743.0,207.2003,207.2889,206.8814,207.0674,25743.0
2018-07-20 14:40:00,233.75,234.2,233.75,234.16,21109.0,207.0763,207.4749,207.0763,207.4395,21109.0
2018-07-20 14:50:00,234.14,234.34,234.07,234.32,21750.0,207.4218,207.5989,207.3597,207.5812,21750.0
2018-07-20 15:00:00,234.28,234.5,234.19,234.4,22015.0,207.5458,207.7407,207.4661,207.6521,22015.0
2018-07-20 15:10:00,234.37,234.37,233.99,234.15,24625.0,207.6255,207.6255,207.2889,207.4306,24625.0
2018-07-20 15:20:00,234.18,234.4,234.15,234.4,20852.0,207.4572,207.6521,207.4306,207.6521,20852.0
2018-07-20 15:30:00,234.39,234.62,234.28,234.58,28379.0,207.6432,207.847,207.5458,207.8116,28379.0
2018-07-20 15:40:00,234.58,234.94,234.56,234.81,58328.0,207.8116,208.1305,207.7938,208.0153,58328.0
2018-07-20 15:50:00,234.81,235.07,234.8,234.95,133474.0,208.0153,208.2456,208.0064,208.1393,133474.0
2018-07-23 09:30:00,234.86,235.47,234.58,235.12,44731.0,208.0596,208.6,207.8116,208.2899,44731.0
2018-07-23 09:40:00,235.16,235.29,234.69,234.75,20520.0,208.3254,208.4405,207.909,207.9622,20520.0
2018-07-23 09:50:00,234.84,235.41,234.77,235.34,13905.0,208.0419,208.5468,207.9799,208.4848,13905.0
2018-07-23 10:00:00,235.35,235.67,235.04,235.09,18993.0,208.4937,208.7772,208.2191,208.2634,18993.0
2018-07-23 10:10:00,235.06,235.6,235.0,235.07,14420.0,208.2368,208.7152,208.1836,208.2456,14420.0
2018-07-23 10:20:00,234.98,235.06,234.71,234.78,10471.0,208.1659,208.2368,207.9267,207.9887,10471.0
2018-07-23 10:30:00,234.78,235.33,234.24,235.33,18323.0,207.9887,208.476,207.5103,208.476,18323.0
2018-07-23 10:40:00,235.31,235.36,235.01,235.09,11728.0,208.4582,208.5025,208.1925,208.2634,11728.0
2018-07-23 10:50:00,235.04,235.25,234.8,234.8,12597.0,208.2191,208.4051,208.0064,208.0064,12597.0
2018-07-23 11:00:00,234.77,234.95,234.59,234.84,10453.0,207.9799,208.1393,207.8204,208.0419,10453.0
2018-07-23 11:10:00,234.99,235.37,234.88,235.31,6137.0,208.1748,208.5114,208.0773,208.4582,6137.0
2018-07-23 11:20:00,235.34,235.54,235.24,235.41,8065.0,208.4848,208.662,208.3962,208.5468,8065.0
2018-07-23 11:30:00,235.38,235.78,235.32,235.56,18050.0,208.5203,208.8746,208.4671,208.6797,18050.0
2018-07-23 11:40:00,235.6,235.68,235.44,235.58,8466.0,208.7152,208.786,208.5734,208.6974,8466.0
2018-07-23 11:50:00,235.63,236.11,235.59,236.11,8347.0,208.7417,209.167,208.7063,209.167,8347.0
2018-07-23 12:00:00,236.12,236.14,235.79,235.84,13094.0,209.1758,209.1935,208.8835,208.9278,13094.0
2018-07-23 12:10:00,235.87,236.02,235.65,235.68,11110.0,208.9543,209.0872,208.7595,208.786,11110.0
2018-07-23 12:20:00,235.73,236.02,235.63,236.0,24137.0,208.8303,209.0872,208.7417,209.0695,24137.0
2018-07-23 12:30:00,235.99,236.06,235.8,236.0,19489.0,209.0607,209.1227,208.8923,209.0695,19489.0
2018-07-23 12:40:00,236.02,236.4,236.01,236.32,12518.0,209.0872,209.4239,209.0784,209.353,12518.0
2018-07-23 12:50:00,236.32,236.36,236.27,236.3,8326.0,209.353,209.3884,209.3087,209.3353,8326.0
2018-07-23 13:00:00,236.28,236.53,236.26,236.53,17200.0,209.3176,209.539,209.2998,209.539,17200.0
2018-07-23 13:10:00,236.5,236.5,236.16,236.22,10352.0,209.5125,209.5125,209.2113,209.2644,10352.0
2018-07-23 13:20:00,236.18,236.19,235.93,236.18,10201.0,209.229,209.2378,209.0075,209.229,10201.0
2018-07-23 13:30:00,236.18,236.45,236.18,236.39,10672.0,209.229,209.4682,209.229,209.415,10672.0
2018-07-23 13:40:00,236.39,236.39,236.21,236.21,5411.0,209.415,209.415,209.2555,209.2555,5411.0
2018-07-23 13:50:00,236.23,236.37,236.23,236.3,25123.0,209.2733,209.3973,209.2733,209.3353,25123.0
2018-07-23 14:00:00,236.28,236.5,236.25,236.43,17549.0,209.3176,209.5125,209.291,209.4504,17549.0
2018-07-23 14:10:00,236.45,236.87,236.39,236.68,20275.0,209.4682,209.8402,209.415,209.6719,20275.0
2018-07-23 14:20:00,236.66,236.73,236.54,236.62,13465.0,209.6542,209.7162,209.5479,209.6188,13465.0
2018-07-23 14:30:00,236.58,236.62,236.38,236.54,14391.0,209.5833,209.6188,209.4061,209.5479,14391.0
2018-07-23 14:40:00,236.53,236.79,236.48,236.76,13027.0,209.539,209.7694,209.4947,209.7428,13027.0
2018-07-23 14:50:00,236.73,236.76,236.58,236.59,11241.0,209.7162,209.7428,209.5833,209.5922,11241.0
2018-07-23 15:00:00,236.59,236.64,236.36,236.39,13614.0,209.5922,209.6365,209.3884,209.415,13614.0
2018-07-23 15:10:00,236.38,236.44,236.34,236.37,20280.0,209.4061,209.4593,209.3707,209.3973,20280.0
2018-07-23 15:20:00,236.32,236.5,236.32,236.48,28039.0,209.353,209.5125,209.353,209.4947,28039.0
2018-07-23 15:30:00,236.48,236.61,236.44,236.48,15022.0,209.4947,209.6099,209.4593,209.4947,15022.0
2018-07-23 15:40:00,236.48,236.79,236.45,236.69,28399.0,209.4947,209.7694,209.4682,209.6808,28399.0
2018-07-23 15:50:00,236.71,236.75,236.33,236.41,84197.0,209.6985,209.7339,209.3619,209.4327,84197.0
2018-07-24 09:30:00,237.69,239.88,237.19,239.73,56117.0,210.5667,212.5068,210.1237,212.3739,56117.0
2018-07-24 09:40:00,239.66,240.32,238.65,238.65,43794.0,212.3119,212.8965,211.4171,211.4171,43794.0
2018-07-24 09:50:00,238.64,239.4,238.64,239.0,34029.0,211.4083,212.0815,211.4083,211.7272,34029.0
2018-07-24 10:00:00,239.07,239.13,238.17,238.21,37216.0,211.7892,211.8423,210.9919,211.0273,37216.0
2018-07-24 10:10:00,238.18,239.05,237.91,238.93,23720.0,211.0007,211.7715,210.7616,211.6652,23720.0
2018-07-24 10:20:00,238.97,239.13,238.51,238.89,46503.0,211.7006,211.8423,211.2931,211.6297,46503.0
2018-07-24 10:30:00,238.94,239.15,238.64,238.73,17019.0,211.674,211.8601,211.4083,211.488,17019.0
2018-07-24 10:40:00,238.63,238.74,237.84,237.87,20792.0,211.3994,211.4968,210.6995,210.7261,20792.0
2018-07-24 10:50:00,237.92,238.08,237.55,237.87,15303.0,210.7704,210.9122,210.4426,210.7261,15303.0
2018-07-24 11:00:00,237.87,237.88,237.05,237.23,41432.0,210.7261,210.735,209.9997,210.1592,41432.0
2018-07-24 11:10:00,237.11,237.69,236.96,237.52,12268.0,210.0528,210.5667,209.92,210.4161,12268.0
2018-07-24 11:20:00,237.56,238.34,237.5,238.34,11266.0,210.4515,211.1425,210.3983,211.1425,11266.0
2018-07-24 11:30:00,238.31,238.35,237.68,237.93,17472.0,211.1159,211.1513,210.5578,210.7793,17472.0
2018-07-24 11:40:00,237.97,238.03,237.61,237.84,18658.0,210.8147,210.8679,210.4958,210.6995,18658.0
2018-07-24 11:50:00,237.74,237.85,237.47,237.82,13900.0,210.611,210.7084,210.3718,210.6818,13900.0
2018-07-24 12:00:00,237.73,237.76,237.5,237.54,16441.0,210.6021,210.6287,210.3983,210.4338,16441.0
2018-07-24 12:10:00,237.57,237.62,237.19,237.47,19629.0,210.4604,210.5046,210.1237,210.3718,19629.0
2018-07-24 12:20:00,237.43,237.94,237.4,237.81,12805.0,210.3363,210.7881,210.3098,210.673,12805.0
2018-07-24 12:30:00,237.73,237.96,237.44,237.44,16610.0,210.6021,210.8059,210.3452,210.3452,16610.0
2018-07-24 12:40:00,237.48,237.99,237.33,237.39,36816.0,210.3806,210.8324,210.2477,210.3009,36816.0
2018-07-24 12:50:00,237.33,237.33,237.08,237.19,16844.0,210.2477,210.2477,210.0263,210.1237,16844.0
2018-07-24 13:00:00,237.26,237.62,237.21,237.61,10260.0,210.1857,210.5046,210.1414,210.4958,10260.0
2018-07-24 13:10:00,237.6,237.82,237.28,237.28,14868.0,210.4869,210.6818,210.2034,210.2034,14868.0
2018-07-24 13:20:00,237.26,237.41,236.81,236.82,15974.0,210.1857,210.3186,209.7871,209.7959,15974.0
2018-07-24 13:30:00,236.87,237.02,236.47,236.47,13186.0,209.8402,209.9731,209.4859,209.4859,13186.0
2018-07-24 13:40:00,236.52,237.13,236.41,237.09,12562.0,209.5302,210.0706,209.4327,210.0351,12562.0
2018-07-24 13:50:00,237.14,237.15,236.8,236.96,17493.0,210.0794,210.0883,209.7782,209.92,17493.0
2018-07-24 14:00:00,236.95,237.08,236.59,236.8,26966.0,209.9111,210.0263,209.5922,209.7782,26966.0
2018-07-24 14:10:00,236.8,236.96,236.62,236.92,55059.0,209.7782,209.92,209.6188,209.8845,55059.0
2018-07-24 14:20:00,236.94,236.95,236.74,236.84,12621.0,209.9022,209.9111,209.7251,209.8137,12621.0
2018-07-24 14:30:00,236.8,236.97,236.52,236.55,42958.0,209.7782,209.9288,209.5302,209.5567,42958.0
2018-07-24 14:40:00,236.54,236.96,236.5,236.66,31657.0,209.5479,209.92,209.5125,209.6542,31657.0
2018-07-24 14:50:00,236.65,236.71,236.3,236.52,62354.0,209.6453,209.6985,209.3353,209.5302,62354.0
2018-07-24 15:00:00,236.53,236.77,236.43,236.74,27515.0,209.539,209.7516,209.4504,209.7251,27515.0
2018-07-24 15:10:00,236.72,237.07,236.66,236.97,58620.0,209.7074,210.0174,209.6542,209.9288,58620.0
2018-07-24 15:20:00,236.96,237.01,236.69,236.83,49505.0,209.92,209.9643,209.6808,209.8048,49505.0
2018-07-24 15:30:00,236.81,237.04,236.73,236.92,71201.0,209.7871,209.9908,209.7162,209.8845,71201.0
2018-07-24 15:40:00,236.96,236.99,236.39,236.69,74796.0,209.92,209.9465,209.415,209.6808,74796.0
2018-07-24 15:50:00,236.71,237.0,236.62,236.84,107736.0,209.6985,209.9554,209.6188,209.8137,107736.0
2018-07-25 09:30:00,237.18,237.96,236.44,237.88,37654.0,210.1149,210.8059,209.4593,210.735,37654.0
2018-07-25 09:40:00,237.88,238.95,237.66,238.64,74882.0,210.735,211.6829,210.5401,211.4083,74882.0
2018-07-25 09:50:00,238.64,239.06,238.55,238.94,98824.0,211.4083,211.7803,211.3285,211.674,98824.0
2018-07-25 10:00:00,239.09,239.28,238.79,238.82,16247.0,211.8069,211.9752,211.5411,211.5677,16247.0
2018-07-25 10:10:00,238.75,238.75,237.7,237.81,16592.0,211.5057,211.5057,210.5755,210.673,16592.0
2018-07-25 10:20:00,237.84,238.38,237.84,238.0,16243.0,210.6995,211.1779,210.6995,210.8413,16243.0
2018-07-25 10:30:00,237.98,238.28,237.55,237.7,39609.0,210.8236,211.0893,210.4426,210.5755,39609.0
2018-07-25 10:40:00,237.84,238.06,237.27,237.46,20984.0,210.6995,210.8944,210.1946,210.3629,20984.0
2018-07-25 10:50:00,237.46,237.85,237.4,237.4,19471.0,210.3629,210.7084,210.3098,210.3098,19471.0
2018-07-25 11:00:00,237.49,237.5,236.92,237.14,34766.0,210.3895,210.3983,209.8845,210.0794,34766.0
2018-07-25 11:10:00,237.09,237.39,237.03,237.14,57387.0,210.0351,210.3009,209.982,210.0794,57387.0
2018-07-25 11:20:00,237.13,237.82,237.12,237.37,33635.0,210.0706,210.6818,210.0617,210.2832,33635.0
2018-07-25 11:30:00,237.44,237.78,237.09,237.21,29809.0,210.3452,210.6464,210.0351,210.1414,29809.0
2018-07-25 11:40:00,237.18,237.85,237.18,237.8,22694.0,210.1149,210.7084,210.1149,210.6641,22694.0
2018-07-25 11:50:00,237.75,237.88,237.49,237.87,9688.0,210.6198,210.735,210.3895,210.7261,9688.0
2018-07-25 12:00:00,237.93,238.1,237.65,237.65,14916.0,210.7793,210.9299,210.5312,210.5312,14916.0
2018-07-25 12:10:00,237.66,238.1,237.66,237.92,19771.0,210.5401,210.9299,210.5401,210.7704,19771.0
2018-07-25 12:20:00,237.95,238.03,237.76,237.87,12404.0,210.797,210.8679,210.6287,210.7261,12404.0
2018-07-25 12:30:00,237.88,238.12,237.78,238.03,17804.0,210.735,210.9476,210.6464,210.8679,17804.0
2018-07-25 12:40:00,238.01,238.36,237.96,238.26,19245.0,210.8501,211.1602,210.8059,211.0716,19245.0
2018-07-25 12:50:00,238.3,238.47,238.28,238.36,14613.0,211.1071,211.2577,211.0893,211.1602,14613.0
2018-07-25 13:00:00,238.34,238.43,238.28,238.39,17383.0,211.1425,211.2222,211.0893,211.1868,17383.0
2018-07-25 13:10:00,238.36,238.63,238.23,238.32,38470.0,211.1602,211.3994,211.045,211.1248,38470.0
2018-07-25 13:20:00,238.27,238.37,238.07,238.22,10975.0,211.0805,211.1691,210.9033,211.0362,10975.0
2018-07-25 13:30:00,238.21,238.5,238.16,238.37,13196.0,211.0273,211.2842,210.983,211.1691,13196.0
2018-07-25 13:40:00,238.39,239.01,238.39,239.0,35531.0,211.1868,211.736,211.1868,211.7272,35531.0
2018-07-25 13:50:00,238.94,239.32,238.89,239.1,16418.0,211.674,212.0107,211.6297,211.8158,16418.0
2018-07-25 14:00:00,239.05,239.39,239.0,239.13,22990.0,211.7715,212.0727,211.7272,211.8423,22990.0
2018-07-25 14:10:00,239.1,239.14,238.65,238.73,42248.0,211.8158,211.8512,211.4171,211.488,42248.0
2018-07-25 14:20:00,238.68,238.88,238.58,238.87,10667.0,211.4437,211.6209,211.3551,211.612,10667.0
2018-07-25 14:30:00,238.81,239.01,238.81,238.95,21465.0,211.5589,211.736,211.5589,211.6829,21465.0
2018-07-25 14:40:00,238.93,239.11,238.76,239.08,24558.0,211.6652,211.8246,211.5146,211.798,24558.0
2018-07-25 14:50:00,239.01,239.03,238.84,238.85,18378.0,211.736,211.7538,211.5854,211.5943,18378.0
2018-07-25 15:00:00,238.85,238.95,238.77,238.82,26572.0,211.5943,211.6829,211.5234,211.5677,26572.0
2018-07-25 15:10:00,238.81,238.83,238.51,238.55,30052.0,211.5589,211.5766,211.2931,211.3285,30052.0
2018-07-25 15:20:00,238.56,238.68,238.43,238.68,30754.0,211.3374,211.4437,211.2222,211.4437,30754.0
2018-07-25 15:30:00,238.72,239.28,238.49,239.15,80493.0,211.4791,211.9752,211.2754,211.8601,80493.0
2018-07-25 15:40:00,239.17,239.98,238.85,239.98,98141.0,211.8778,212.5953,211.5943,212.5953,98141.0
2018-07-25 15:50:00,240.0,240.55,238.82,240.21,106176.0,212.6131,213.1003,211.5677,212.7991,106176.0
2018-07-26 09:30:00,241.2,241.33,239.86,241.13,72163.0,213.6761,213.7913,212.489,213.6141,72163.0
2018-07-26 09:40:00,241.18,241.43,240.2,240.2,55384.0,213.6584,213.8799,212.7902,212.7902,55384.0
2018-07-26 09:50:00,240.24,241.09,240.24,240.85,37600.0,212.8257,213.5787,212.8257,213.3661,37600.0
2018-07-26 10:00:00,241.0,241.7,240.8,241.21,60185.0,213.499,214.1191,213.3218,213.685,60185.0
2018-07-26 10:10:00,241.24,241.32,240.41,240.98,20183.0,213.7116,213.7824,212.9763,213.4812,20183.0
2018-07-26 10:20:00,241.03,241.03,239.68,239.82,18631.0,213.5255,213.5255,212.3296,212.4536,18631.0
2018-07-26 10:30:00,239.87,241.22,239.77,241.19,32620.0,212.4979,213.6938,212.4093,213.6673,32620.0
2018-07-26 10:40:00,241.18,241.28,240.75,241.09,18289.0,213.6584,213.747,213.2775,213.5787,18289.0
2018-07-26 10:50:00,241.06,241.17,240.82,241.17,13157.0,213.5521,213.6496,213.3395,213.6496,13157.0
2018-07-26 11:00:00,241.12,242.04,241.03,242.02,35740.0,213.6053,214.4203,213.5255,214.4026,35740.0
2018-07-26 11:10:00,241.93,242.05,241.67,241.94,20703.0,214.3228,214.4291,214.0925,214.3317,20703.0
2018-07-26 11:20:00,241.85,241.85,241.36,241.36,15438.0,214.252,214.252,213.8179,213.8179,15438.0
2018-07-26 11:30:00,241.36,242.02,241.31,242.01,30466.0,213.8179,214.4026,213.7736,214.3937,30466.0
2018-07-26 11:40:00,242.0,242.46,241.89,241.89,31073.0,214.3848,214.7923,214.2874,214.2874,31073.0
2018-07-26 11:50:00,241.75,242.28,241.68,242.28,12321.0,214.1634,214.6329,214.1014,214.6329,12321.0
2018-07-26 12:00:00,242.29,242.68,242.01,242.02,29867.0,214.6417,214.9872,214.3937,214.4026,29867.0
2018-07-26 12:10:00,242.0,242.56,241.98,242.37,15420.0,214.3848,214.8809,214.3671,214.7126,15420.0
2018-07-26 12:20:00,242.39,242.86,242.32,242.83,18446.0,214.7303,215.1467,214.6683,215.1201,18446.0
2018-07-26 12:30:00,242.79,242.85,242.42,242.42,15057.0,215.0847,215.1378,214.7569,214.7569,15057.0
2018-07-26 12:40:00,242.41,242.47,242.02,242.29,23272.0,214.7481,214.8012,214.4026,214.6417,23272.0
2018-07-26 12:50:00,242.25,242.36,241.95,241.95,10001.0,214.6063,214.7038,214.3405,214.3405,10001.0
2018-07-26 13:00:00,241.93,242.13,241.78,242.05,8853.0,214.3228,214.5,214.1899,214.4291,8853.0
2018-07-26 13:10:00,242.09,242.1,241.72,242.06,12471.0,214.4646,214.4734,214.1368,214.438,12471.0
2018-07-26 13:20:00,242.04,242.17,241.91,242.17,18386.0,214.4203,214.5354,214.3051,214.5354,18386.0
2018-07-26 13:30:00,242.11,242.11,241.84,241.92,10967.0,214.4823,214.4823,214.2431,214.314,10967.0
2018-07-26 13:40:00,241.93,242.15,241.86,242.15,10385.0,214.3228,214.5177,214.2608,214.5177,10385.0
2018-07-26 13:50:00,242.1,242.15,241.76,241.91,12125.0,214.4734,214.5177,214.1722,214.3051,12125.0
2018-07-26 14:00:00,241.9,242.31,241.84,242.3,15767.0,214.2962,214.6595,214.2431,214.6506,15767.0
2018-07-26 14:10:00,242.33,242.51,242.29,242.44,14551.0,214.6772,214.8366,214.6417,214.7746,14551.0
2018-07-26 14:20:00,242.39,242.69,242.34,242.62,9346.0,214.7303,214.9961,214.686,214.9341,9346.0
2018-07-26 14:30:00,242.55,243.02,242.55,242.95,20260.0,214.8721,215.2884,214.8721,215.2264,20260.0
2018-07-26 14:40:00,242.92,243.0,242.36,242.48,16461.0,215.1999,215.2707,214.7038,214.8101,16461.0
2018-07-26 14:50:00,242.48,242.51,242.2,242.2,9811.0,214.8101,214.8366,214.562,214.562,9811.0
2018-07-26 15:00:00,242.16,242.17,241.79,242.03,17584.0,214.5266,214.5354,214.1988,214.4114,17584.0
2018-07-26 15:10:00,242.04,242.04,241.64,241.71,29260.0,214.4203,214.4203,214.0659,214.1279,29260.0
2018-07-26 15:20:00,241.71,241.75,241.06,241.32,30743.0,214.1279,214.1634,213.5521,213.7824,30743.0
2018-07-26 15:30:00,241.32,241.75,241.32,241.53,28500.0,213.7824,214.1634,213.7824,213.9685,28500.0
2018-07-26 15:40:00,241.51,241.51,241.28,241.29,32436.0,213.9508,213.9508,213.747,213.7559,32436.0
2018-07-26 15:50:00,241.2,241.36,241.12,241.24,83392.0,213.6761,213.8179,213.6053,213.7116,83392.0
2018-07-27 09:30:00,241.98,242.21,241.25,241.6,38132.0,214.3671,214.5709,213.7204,214.0305,38132.0
2018-07-27 09:40:00,241.53,243.31,241.48,243.21,24103.0,213.9685,215.5454,213.9242,215.4568,24103.0
2018-07-27 09:50:00,243.28,244.13,242.52,242.52,46199.0,215.5188,216.2718,214.8455,214.8455,46199.0
2018-07-27 10:00:00,242.69,243.44,242.63,242.98,24021.0,214.9961,215.6605,214.9429,215.253,24021.0
2018-07-27 10:10:00,242.96,243.81,242.95,243.12,20051.0,215.2353,215.9883,215.2264,215.377,20051.0
2018-07-27 10:20:00,243.15,243.48,242.97,243.27,14252.0,215.4036,215.696,215.2441,215.5099,14252.0
2018-07-27 10:30:00,243.07,243.34,242.3,242.3,22518.0,215.3327,215.5719,214.6506,214.6506,22518.0
2018-07-27 10:40:00,242.34,242.44,242.01,242.13,18469.0,214.686,214.7746,214.3937,214.5,18469.0
2018-07-27 10:50:00,242.12,242.55,241.85,242.39,24252.0,214.4911,214.8721,214.252,214.7303,24252.0
2018-07-27 11:00:00,242.36,242.46,241.6,241.79,20094.0,214.7038,214.7923,214.0305,214.1988,20094.0
2018-07-27 11:10:00,241.96,242.08,241.4,241.65,14275.0,214.3494,214.4557,213.8533,214.0748,14275.0
2018-07-27 11:20:00,241.6,242.09,241.6,241.72,13656.0,214.0305,214.4646,214.0305,214.1368,13656.0
2018-07-27 11:30:00,241.77,242.07,241.46,241.98,18352.0,214.1811,214.4469,213.9065,214.3671,18352.0
2018-07-27 11:40:00,241.9,242.12,241.73,242.12,13748.0,214.2962,214.4911,214.1456,214.4911,13748.0
2018-07-27 11:50:00,242.12,242.41,241.74,242.04,13421.0,214.4911,214.7481,214.1545,214.4203,13421.0
2018-07-27 12:00:00,241.83,241.86,240.95,241.56,19534.0,214.2342,214.2608,213.4547,213.995,19534.0
2018-07-27 12:10:00,241.58,242.02,241.58,241.98,8432.0,214.0128,214.4026,214.0128,214.3671,8432.0
2018-07-27 12:20:00,241.89,241.89,241.36,241.52,5837.0,214.2874,214.2874,213.8179,213.9596,5837.0
2018-07-27 12:30:00,241.43,241.43,240.65,240.65,7923.0,213.8799,213.8799,213.1889,213.1889,7923.0
2018-07-27 12:40:00,240.62,241.25,240.62,241.05,9012.0,213.1623,213.7204,213.1623,213.5432,9012.0
2018-07-27 12:50:00,241.09,241.09,240.35,240.38,15281.0,213.5787,213.5787,212.9231,212.9497,15281.0
2018-07-27 13:00:00,240.35,241.02,240.07,240.73,11429.0,212.9231,213.5167,212.6751,213.2598,11429.0
2018-07-27 13:10:00,240.78,240.96,240.53,240.89,5051.0,213.3041,213.4635,213.0826,213.4015,5051.0
2018-07-27 13:20:00,240.86,241.21,240.75,241.21,10589.0,213.3749,213.685,213.2775,213.685,10589.0
2018-07-27 13:30:00,241.2,241.2,240.84,241.07,3917.0,213.6761,213.6761,213.3572,213.561,3917.0
2018-07-27 13:40:00,241.03,241.36,241.0,241.28,3680.0,213.5255,213.8179,213.499,213.747,3680.0
2018-07-27 13:50:00,241.24,241.59,241.17,241.28,11795.0,213.7116,214.0216,213.6496,213.747,11795.0
2018-07-27 14:00:00,241.27,241.55,241.11,241.17,12363.0,213.7381,213.9862,213.5964,213.6496,12363.0
2018-07-27 14:10:00,241.13,241.2,240.96,240.96,31640.0,213.6141,213.6761,213.4635,213.4635,31640.0
2018-07-27 14:20:00,240.92,240.94,240.45,240.56,20179.0,213.4281,213.4458,213.0117,213.1092,20179.0
2018-07-27 14:30:00,240.59,240.92,240.4,240.52,14046.0,213.1357,213.4281,212.9674,213.0737,14046.0
2018-07-27 14:40:00,240.58,240.95,240.56,240.78,9903.0,213.1269,213.4547,213.1092,213.3041,9903.0
2018-07-27 14:50:00,240.82,241.02,240.67,240.79,7523.0,213.3395,213.5167,213.2066,213.3129,7523.0
2018-07-27 15:00:00,240.79,241.23,240.79,241.19,10096.0,213.3129,213.7027,213.3129,213.6673,10096.0
2018-07-27 15:10:00,241.19,241.42,241.15,241.19,17438.0,213.6673,213.871,213.6318,213.6673,17438.0
2018-07-27 15:20:00,241.1,241.29,241.03,241.05,15977.0,213.5875,213.7559,213.5255,213.5432,15977.0
2018-07-27 15:30:00,241.05,241.18,240.83,240.86,30585.0,213.5432,213.6584,213.3483,213.3749,30585.0
2018-07-27 15:40:00,240.82,240.98,240.67,240.87,49248.0,213.3395,213.4812,213.2066,213.3838,49248.0
2018-07-27 15:50:00,240.89,241.03,240.64,240.84,98564.0,213.4015,213.5255,213.18,213.3572,98564.0
2018-07-30 09:30:00,240.77,242.6,240.55,242.46,25444.0,213.2952,214.9164,213.1003,214.7923,25444.0
2018-07-30 09:40:00,242.28,244.22,242.24,244.09,37471.0,214.6329,216.3515,214.5975,216.2363,37471.0
2018-07-30 09:50:00,244.11,244.35,243.15,243.87,33106.0,216.2541,216.4667,215.4036,216.0414,33106.0
2018-07-30 10:00:00,243.72,243.98,243.52,243.71,11607.0,215.9086,216.1389,215.7314,215.8997,11607.0
2018-07-30 10:10:00,243.7,243.83,243.33,243.67,24673.0,215.8908,216.006,215.5631,215.8643,24673.0
2018-07-30 10:20:00,243.75,243.8,243.36,243.66,25414.0,215.9351,215.9794,215.5896,215.8554,25414.0
2018-07-30 10:30:00,243.67,243.8,243.08,243.08,13159.0,215.8643,215.9794,215.3416,215.3416,13159.0
2018-07-30 10:40:00,243.07,243.76,242.9,243.76,11541.0,215.3327,215.944,215.1821,215.944,11541.0
2018-07-30 10:50:00,243.72,243.81,242.97,243.25,12962.0,215.9086,215.9883,215.2441,215.4922,12962.0
2018-07-30 11:00:00,243.26,243.7,243.19,243.61,19357.0,215.5011,215.8908,215.439,215.8111,19357.0
2018-07-30 11:10:00,243.59,243.67,243.3,243.49,14080.0,215.7934,215.8643,215.5365,215.7048,14080.0
2018-07-30 11:20:00,243.5,243.86,243.38,243.85,19395.0,215.7137,216.0326,215.6074,216.0237,19395.0
2018-07-30 11:30:00,243.83,243.85,242.98,243.09,20857.0,216.006,216.0237,215.253,215.3505,20857.0
2018-07-30 11:40:00,242.99,243.13,242.58,243.1,21234.0,215.2619,215.3859,214.8987,215.3593,21234.0
2018-07-30 11:50:00,243.0,243.5,243.0,243.2,7904.0,215.2707,215.7137,215.2707,215.4479,7904.0
2018-07-30 12:00:00,243.15,243.15,242.82,242.86,7332.0,215.4036,215.4036,215.1113,215.1467,7332.0
2018-07-30 12:10:00,242.83,242.87,242.42,242.47,7675.0,215.1201,215.1556,214.7569,214.8012,7675.0
2018-07-30 12:20:00,242.41,242.8,242.28,242.59,12301.0,214.7481,215.0935,214.6329,214.9075,12301.0
2018-07-30 12:30:00,242.5,242.61,242.36,242.46,6346.0,214.8278,214.9252,214.7038,214.7923,6346.0
2018-07-30 12:40:00,242.46,242.47,241.94,241.95,6477.0,214.7923,214.8012,214.3317,214.3405,6477.0
2018-07-30 12:50:00,241.88,242.11,241.65,242.05,7195.0,214.2785,214.4823,214.0748,214.4291,7195.0
2018-07-30 13:00:00,242.02,242.02,241.36,241.85,9780.0,214.4026,214.4026,213.8179,214.252,9780.0
2018-07-30 13:10:00,241.98,242.08,241.73,241.96,6798.0,214.3671,214.4557,214.1456,214.3494,6798.0
2018-07-30 13:20:00,241.96,242.24,241.96,241.97,8319.0,214.3494,214.5975,214.3494,214.3583,8319.0
2018-07-30 13:30:00,241.97,242.19,241.91,242.0,10509.0,214.3583,214.5532,214.3051,214.3848,10509.0
2018-07-30 13:40:00,242.0,242.03,241.58,241.8,24793.0,214.3848,214.4114,214.0128,214.2077,24793.0
2018-07-30 13:50:00,241.8,242.16,241.79,242.03,11396.0,214.2077,214.5266,214.1988,214.4114,11396.0
2018-07-30 14:00:00,242.0,242.19,241.85,241.95,7960.0,214.3848,214.5532,214.252,214.3405,7960.0
2018-07-30 14:10:00,242.02,242.17,241.92,242.05,5802.0,214.4026,214.5354,214.314,214.4291,5802.0
2018-07-30 14:20:00,241.95,242.06,241.86,241.86,8167.0,214.3405,214.438,214.2608,214.2608,8167.0
2018-07-30 14:30:00,241.89,241.97,241.29,241.29,19433.0,214.2874,214.3583,213.7559,213.7559,19433.0
2018-07-30 14:40:00,241.18,241.36,241.11,241.25,4576.0,213.6584,213.8179,213.5964,213.7204,4576.0
2018-07-30 14:50:00,241.3,241.47,240.96,241.09,7404.0,213.7647,213.9153,213.4635,213.5787,7404.0
2018-07-30 15:00:00,241.19,241.25,240.81,240.83,7140.0,213.6673,213.7204,213.3306,213.3483,7140.0
2018-07-30 15:10:00,240.81,240.85,240.43,240.59,27850.0,213.3306,213.3661,212.994,213.1357,27850.0
2018-07-30 15:20:00,240.58,240.72,240.35,240.39,21724.0,213.1269,213.2509,212.9231,212.9586,21724.0
2018-07-30 15:30:00,240.38,240.59,240.08,240.22,33573.0,212.9497,213.1357,212.6839,212.808,33573.0
2018-07-30 15:40:00,240.23,240.23,240.02,240.12,18689.0,212.8168,212.8168,212.6308,212.7194,18689.0
2018-07-30 15:50:00,240.09,240.62,240.04,240.49,95320.0,212.6928,213.1623,212.6485,213.0471,95320.0
2018-07-31 09:30:00,242.52,243.81,242.43,243.78,44145.0,214.8455,215.9883,214.7658,215.9617,44145.0
2018-07-31 09:40:00,243.81,246.49,243.71,246.38,83644.0,215.9883,218.3625,215.8997,218.265,83644.0
2018-07-31 09:50:00,246.37,247.19,245.43,247.04,76236.0,218.2562,218.9826,217.4234,218.8497,76236.0
2018-07-31 10:00:00,247.05,247.68,246.67,247.26,52181.0,218.8586,219.4167,218.5219,219.0446,52181.0
2018-07-31 10:10:00,247.34,247.77,247.16,247.47,30239.0,219.1155,219.4964,218.956,219.2306,30239.0
2018-07-31 10:20:00,247.5,248.07,247.47,248.07,42173.0,219.2572,219.7622,219.2306,219.7622,42173.0
2018-07-31 10:30:00,248.14,248.57,247.92,247.98,33450.0,219.8242,220.2051,219.6293,219.6824,33450.0
2018-07-31 10:40:00,247.95,248.56,247.88,248.15,43246.0,219.6559,220.1963,219.5939,219.833,43246.0
2018-07-31 10:50:00,248.08,248.62,247.76,248.08,30747.0,219.771,220.2494,219.4876,219.771,30747.0
2018-07-31 11:00:00,248.06,248.31,247.83,248.01,12131.0,219.7533,219.9748,219.5496,219.709,12131.0
2018-07-31 11:10:00,247.98,248.44,247.93,248.18,32956.0,219.6824,220.09,219.6382,219.8596,32956.0
2018-07-31 11:20:00,248.06,248.27,248.02,248.15,14946.0,219.7533,219.9394,219.7179,219.833,14946.0
2018-07-31 11:30:00,248.19,248.24,247.83,247.85,18463.0,219.8685,219.9128,219.5496,219.5673,18463.0
2018-07-31 11:40:00,247.86,248.18,247.67,248.04,49197.0,219.5761,219.8596,219.4078,219.7356,49197.0
2018-07-31 11:50:00,247.99,248.08,247.86,248.05,11578.0,219.6913,219.771,219.5761,219.7445,11578.0
2018-07-31 12:00:00,248.08,248.24,247.95,248.21,20083.0,219.771,219.9128,219.6559,219.8862,20083.0
2018-07-31 12:10:00,248.15,248.17,247.95,248.08,10733.0,219.833,219.8508,219.6559,219.771,10733.0
2018-07-31 12:20:00,248.03,248.33,248.02,248.29,6615.0,219.7267,219.9925,219.7179,219.9571,6615.0
2018-07-31 12:30:00,248.27,248.27,247.96,248.0,14602.0,219.9394,219.9394,219.6647,219.7002,14602.0
2018-07-31 12:40:00,247.97,248.08,247.83,248.0,48678.0,219.6736,219.771,219.5496,219.7002,48678.0
2018-07-31 12:50:00,248.07,248.22,246.87,246.9,30347.0,219.7622,219.8951,218.6991,218.7257,30347.0
2018-07-31 13:00:00,246.86,247.5,246.86,247.28,32944.0,218.6903,219.2572,218.6903,219.0623,32944.0
2018-07-31 13:10:00,247.25,247.5,247.23,247.4,8395.0,219.0357,219.2572,219.018,219.1686,8395.0
2018-07-31 13:20:00,247.4,247.7,247.01,247.37,88407.0,219.1686,219.4344,218.8231,219.1421,88407.0
2018-07-31 13:30:00,247.27,247.47,247.01,247.45,30903.0,219.0535,219.2306,218.8231,219.2129,30903.0
2018-07-31 13:40:00,247.42,247.43,246.96,247.0,37035.0,219.1863,219.1952,218.7788,218.8143,37035.0
2018-07-31 13:50:00,247.04,247.04,246.7,246.76,9414.0,218.8497,218.8497,218.5485,218.6017,9414.0
2018-07-31 14:00:00,246.7,246.83,246.31,246.37,9455.0,218.5485,218.6637,218.203,218.2562,9455.0
2018-07-31 14:10:00,246.4,246.5,245.84,246.21,35884.0,218.2827,218.3713,217.7866,218.1144,35884.0
2018-07-31 14:20:00,246.2,246.2,245.93,246.08,14928.0,218.1056,218.1056,217.8664,217.9993,14928.0
2018-07-31 14:30:00,246.07,246.59,246.06,246.55,7999.0,217.9904,218.4511,217.9815,218.4156,7999.0
2018-07-31 14:40:00,246.45,246.8,246.41,246.77,23308.0,218.327,218.6371,218.2916,218.6105,23308.0
2018-07-31 14:50:00,246.78,246.81,246.38,246.46,32550.0,218.6194,218.646,218.265,218.3359,32550.0
2018-07-31 15:00:00,246.38,246.39,246.03,246.11,16339.0,218.265,218.2739,217.955,218.0258,16339.0
2018-07-31 15:10:00,246.1,246.32,246.03,246.14,8615.0,218.017,218.2119,217.955,218.0524,8615.0
2018-07-31 15:20:00,246.16,246.57,246.09,246.4,12261.0,218.0701,218.4333,218.0081,218.2827,12261.0
2018-07-31 15:30:00,246.37,246.68,246.26,246.52,23764.0,218.2562,218.5308,218.1587,218.3891,23764.0
2018-07-31 15:40:00,246.53,246.58,245.6,245.79,53964.0,218.3979,218.4422,217.574,217.7424,53964.0
2018-07-31 15:50:00,245.83,246.06,245.63,245.87,106086.0,217.7778,217.9815,217.6006,217.8132,106086.0
2018-08-01 09:30:00,245.7,245.7,242.25,242.83,72503.0,217.6626,217.6626,214.6063,215.1201,72503.0
2018-08-01 09:40:00,242.95,243.25,241.36,241.74,47475.0,215.2264,215.4922,213.8179,214.1545,47475.0
2018-08-01 09:50:00,241.73,242.4,241.36,242.02,19941.0,214.1456,214.7392,213.8179,214.4026,19941.0
2018-08-01 10:00:00,242.13,242.39,241.73,242.02,26198.0,214.5,214.7303,214.1456,214.4026,26198.0
2018-08-01 10:10:00,241.96,242.88,241.96,242.52,15851.0,214.3494,215.1644,214.3494,214.8455,15851.0
2018-08-01 10:20:00,242.7,243.5,242.69,243.36,10902.0,215.005,215.7137,214.9961,215.5896,10902.0
2018-08-01 10:30:00,243.58,243.79,243.14,243.72,12209.0,215.7845,215.9706,215.3947,215.9086,12209.0
2018-08-01 10:40:00,243.73,243.83,243.24,243.45,9122.0,215.9174,216.006,215.4833,215.6694,9122.0
2018-08-01 10:50:00,243.51,243.84,243.33,243.49,9549.0,215.7225,216.0149,215.5631,215.7048,9549.0
2018-08-01 11:00:00,243.42,243.47,242.77,243.08,13556.0,215.6428,215.6871,215.067,215.3416,13556.0
2018-08-01 11:10:00,243.08,243.12,242.79,242.88,15855.0,215.3416,215.377,215.0847,215.1644,15855.0
2018-08-01 11:20:00,242.85,243.08,242.53,242.76,24857.0,215.1378,215.3416,214.8544,215.0581,24857.0
2018-08-01 11:30:00,242.66,242.7,242.3,242.59,8756.0,214.9695,215.005,214.6506,214.9075,8756.0
2018-08-01 11:40:00,242.55,242.55,242.14,242.24,6300.0,214.8721,214.8721,214.5089,214.5975,6300.0
2018-08-01 11:50:00,242.12,242.39,241.93,242.39,11135.0,214.4911,214.7303,214.3228,214.7303,11135.0
2018-08-01 12:00:00,242.44,242.44,241.73,241.87,18045.0,214.7746,214.7746,214.1456,214.2697,18045.0
2018-08-01 12:10:00,241.87,241.97,241.73,241.87,10230.0,214.2697,214.3583,214.1456,214.2697,10230.0
2018-08-01 12:20:00,241.89,242.01,241.2,241.26,9476.0,214.2874,214.3937,213.6761,213.7293,9476.0
2018-08-01 12:30:00,241.27,241.83,241.12,241.7,13296.0,213.7381,214.2342,213.6053,214.1191,13296.0
2018-08-01 12:40:00,241.61,242.06,241.53,242.06,9927.0,214.0393,214.438,213.9685,214.438,9927.0
2018-08-01 12:50:00,242.01,242.36,241.98,242.3,11422.0,214.3937,214.7038,214.3671,214.6506,11422.0
2018-08-01 13:00:00,242.32,242.35,241.73,241.74,12702.0,214.6683,214.6949,214.1456,214.1545,12702.0
2018-08-01 13:10:00,241.7,241.78,241.4,241.4,8181.0,214.1191,214.1899,213.8533,213.8533,8181.0
2018-08-01 13:20:00,241.4,241.49,241.24,241.37,10471.0,213.8533,213.933,213.7116,213.8267,10471.0
2018-08-01 13:30:00,241.4,241.44,241.1,241.25,16232.0,213.8533,213.8887,213.5875,213.7204,16232.0
2018-08-01 13:40:00,241.24,241.44,241.19,241.23,4801.0,213.7116,213.8887,213.6673,213.7027,4801.0
2018-08-01 13:50:00,241.3,241.47,241.19,241.24,6082.0,213.7647,213.9153,213.6673,213.7116,6082.0
2018-08-01 14:00:00,241.15,241.51,240.88,241.0,14144.0,213.6318,213.9508,213.3926,213.499,14144.0
2018-08-01 14:10:00,240.82,241.34,240.67,241.02,18665.0,213.3395,213.8002,213.2066,213.5167,18665.0
2018-08-01 14:20:00,241.03,241.23,240.91,241.12,10672.0,213.5255,213.7027,213.4192,213.6053,10672.0
2018-08-01 14:30:00,241.1,241.34,241.01,241.02,7177.0,213.5875,213.8002,213.5078,213.5167,7177.0
2018-08-01 14:40:00,241.09,241.19,240.97,241.11,7928.0,213.5787,213.6673,213.4724,213.5964,7928.0
2018-08-01 14:50:00,241.13,241.97,241.13,241.97,8779.0,213.6141,214.3583,213.6141,214.3583,8779.0
2018-08-01 15:00:00,241.95,242.03,241.6,241.95,13931.0,214.3405,214.4114,214.0305,214.3405,13931.0
2018-08-01 15:10:00,241.88,242.01,241.55,241.74,8137.0,214.2785,214.3937,213.9862,214.1545,8137.0
2018-08-01 15:20:00,241.72,241.88,241.65,241.84,5452.0,214.1368,214.2785,214.0748,214.2431,5452.0
2018-08-01 15:30:00,241.87,242.04,241.77,241.91,12167.0,214.2697,214.4203,214.1811,214.3051,12167.0
2018-08-01 15:40:00,241.87,242.05,241.77,241.83,21268.0,214.2697,214.4291,214.1811,214.2342,21268.0
2018-08-01 15:50:00,241.81,241.94,241.04,241.13,63669.0,214.2165,214.3317,213.5344,213.6141,63669.0
2018-08-02 09:30:00,240.0,240.1,239.19,239.62,52320.0,212.6131,212.7017,211.8955,212.2764,52320.0
2018-08-02 09:40:00,239.5,239.86,238.79,239.84,48786.0,212.1701,212.489,211.5411,212.4713,48786.0
2018-08-02 09:50:00,239.99,240.15,239.48,239.84,16649.0,212.6042,212.7459,212.1524,212.4713,16649.0
2018-08-02 10:00:00,239.77,240.27,239.53,240.09,49715.0,212.4093,212.8523,212.1967,212.6928,49715.0
2018-08-02 10:10:00,240.22,240.86,240.11,240.59,16782.0,212.808,213.3749,212.7105,213.1357,16782.0
2018-08-02 10:20:00,240.45,240.86,240.09,240.49,24999.0,213.0117,213.3749,212.6928,213.0471,24999.0
2018-08-02 10:30:00,240.55,240.56,239.87,240.1,26682.0,213.1003,213.1092,212.4979,212.7017,26682.0
2018-08-02 10:40:00,239.97,240.15,238.94,239.08,22623.0,212.5865,212.7459,211.674,211.798,22623.0
2018-08-02 10:50:00,239.23,239.33,238.78,239.17,20720.0,211.9309,212.0195,211.5323,211.8778,20720.0
2018-08-02 11:00:00,239.25,239.73,239.11,239.61,19963.0,211.9486,212.3739,211.8246,212.2676,19963.0
2018-08-02 11:10:00,239.62,240.16,239.39,239.59,21908.0,212.2764,212.7548,212.0727,212.2498,21908.0
2018-08-02 11:20:00,239.55,239.93,239.55,239.92,15816.0,212.2144,212.5511,212.2144,212.5422,15816.0
2018-08-02 11:30:00,239.92,240.27,239.75,239.96,12365.0,212.5422,212.8523,212.3916,212.5776,12365.0
2018-08-02 11:40:00,240.04,240.24,239.75,240.0,5625.0,212.6485,212.8257,212.3916,212.6131,5625.0
2018-08-02 11:50:00,239.93,240.13,239.77,240.13,4612.0,212.5511,212.7282,212.4093,212.7282,4612.0
2018-08-02 12:00:00,239.99,240.61,239.99,240.36,14470.0,212.6042,213.1535,212.6042,212.932,14470.0
2018-08-02 12:10:00,240.43,240.74,240.36,240.59,4683.0,212.994,213.2686,212.932,213.1357,4683.0
2018-08-02 12:20:00,240.62,241.19,240.61,240.9,10450.0,213.1623,213.6673,213.1535,213.4104,10450.0
2018-08-02 12:30:00,240.84,240.9,240.63,240.71,6491.0,213.3572,213.4104,213.1712,213.242,6491.0
2018-08-02 12:40:00,240.75,241.11,240.74,240.97,4000.0,213.2775,213.5964,213.2686,213.4724,4000.0
2018-08-02 12:50:00,241.03,241.13,240.89,241.0,6375.0,213.5255,213.6141,213.4015,213.499,6375.0
2018-08-02 13:00:00,241.03,241.4,241.0,241.37,7012.0,213.5255,213.8533,213.499,213.8267,7012.0
2018-08-02 13:10:00,241.35,241.4,240.9,241.3,9227.0,213.809,213.8533,213.4104,213.7647,9227.0
2018-08-02 13:20:00,241.36,241.48,241.19,241.26,4787.0,213.8179,213.9242,213.6673,213.7293,4787.0
2018-08-02 13:30:00,241.36,241.6,241.22,241.48,5812.0,213.8179,214.0305,213.6938,213.9242,5812.0
2018-08-02 13:40:00,241.53,241.84,241.5,241.64,24966.0,213.9685,214.2431,213.9419,214.0659,24966.0
2018-08-02 13:50:00,241.76,241.9,241.68,241.85,3589.0,214.1722,214.2962,214.1014,214.252,3589.0
2018-08-02 14:00:00,241.73,241.86,241.54,241.86,6395.0,214.1456,214.2608,213.9773,214.2608,6395.0
2018-08-02 14:10:00,241.91,241.92,241.45,241.57,8026.0,214.3051,214.314,213.8976,214.0039,8026.0
2018-08-02 14:20:00,241.61,241.61,241.4,241.52,9124.0,214.0393,214.0393,213.8533,213.9596,9124.0
2018-08-02 14:30:00,241.56,241.76,241.52,241.68,5301.0,213.995,214.1722,213.9596,214.1014,5301.0
2018-08-02 14:40:00,241.74,241.77,241.49,241.6,9253.0,214.1545,214.1811,213.933,214.0305,9253.0
2018-08-02 14:50:00,241.6,241.77,241.6,241.72,7291.0,214.0305,214.1811,214.0305,214.1368,7291.0
2018-08-02 15:00:00,241.71,241.77,241.56,241.65,4684.0,214.1279,214.1811,213.995,214.0748,4684.0
2018-08-02 15:10:00,241.51,241.51,241.23,241.28,9560.0,213.9508,213.9508,213.7027,213.747,9560.0
2018-08-02 15:20:00,241.27,241.33,241.2,241.33,10179.0,213.7381,213.7913,213.6761,213.7913,10179.0
2018-08-02 15:30:00,241.33,241.41,241.2,241.31,18059.0,213.7913,213.8622,213.6761,213.7736,18059.0
2018-08-02 15:40:00,241.31,241.49,241.3,241.49,21438.0,213.7736,213.933,213.7647,213.933,21438.0
2018-08-02 15:50:00,241.47,241.47,240.97,241.1,56356.0,213.9153,213.9153,213.4724,213.5875,56356.0
2018-08-03 09:30:00,240.63,241.45,240.19,241.06,77025.0,213.1712,213.8976,212.7814,213.5521,77025.0
2018-08-03 09:40:00,241.12,242.32,241.12,242.06,28654.0,213.6053,214.6683,213.6053,214.438,28654.0
2018-08-03 09:50:00,242.02,242.13,240.97,241.47,10301.0,214.4026,214.5,213.4724,213.9153,10301.0
2018-08-03 10:00:00,241.42,241.71,240.54,240.9,40134.0,213.871,214.1279,213.0914,213.4104,40134.0
2018-08-03 10:10:00,240.96,241.27,240.78,240.92,22545.0,213.4635,213.7381,213.3041,213.4281,22545.0
2018-08-03 10:20:00,240.98,241.75,240.8,241.65,19087.0,213.4812,214.1634,213.3218,214.0748,19087.0
2018-08-03 10:30:00,241.78,242.06,241.53,242.04,10233.0,214.1899,214.438,213.9685,214.4203,10233.0
2018-08-03 10:40:00,242.02,242.52,241.61,241.69,11399.0,214.4026,214.8455,214.0393,214.1102,11399.0
2018-08-03 10:50:00,241.75,241.92,241.45,241.67,17310.0,214.1634,214.314,213.8976,214.0925,17310.0
2018-08-03 11:00:00,241.8,242.09,241.5,242.0,13741.0,214.2077,214.4646,213.9419,214.3848,13741.0
2018-08-03 11:10:00,242.03,242.31,241.58,241.73,25395.0,214.4114,214.6595,214.0128,214.1456,25395.0
2018-08-03 11:20:00,241.73,242.16,241.54,241.75,10717.0,214.1456,214.5266,213.9773,214.1634,10717.0
2018-08-03 11:30:00,241.7,242.43,241.64,242.35,14409.0,214.1191,214.7658,214.0659,214.6949,14409.0
2018-08-03 11:40:00,242.36,242.63,242.14,242.52,9713.0,214.7038,214.9429,214.5089,214.8455,9713.0
2018-08-03 11:50:00,242.46,242.65,242.22,242.23,6913.0,214.7923,214.9607,214.5797,214.5886,6913.0
2018-08-03 12:00:00,242.39,242.54,242.23,242.23,9144.0,214.7303,214.8632,214.5886,214.5886,9144.0
2018-08-03 12:10:00,242.21,242.47,242.06,242.39,8198.0,214.5709,214.8012,214.438,214.7303,8198.0
2018-08-03 12:20:00,242.36,242.62,242.28,242.6,8624.0,214.7038,214.9341,214.6329,214.9164,8624.0
2018-08-03 12:30:00,242.64,242.67,242.37,242.56,17000.0,214.9518,214.9784,214.7126,214.8809,17000.0
2018-08-03 12:40:00,242.45,242.84,242.45,242.66,10354.0,214.7835,215.129,214.7835,214.9695,10354.0
2018-08-03 12:50:00,242.68,242.87,242.51,242.65,5732.0,214.9872,215.1556,214.8366,214.9607,5732.0
2018-08-03 13:00:00,242.74,242.88,242.63,242.86,5028.0,215.0404,215.1644,214.9429,215.1467,5028.0
2018-08-03 13:10:00,242.81,242.99,242.71,242.95,4541.0,215.1024,215.2619,215.0138,215.2264,4541.0
2018-08-03 13:20:00,242.95,243.12,242.88,243.06,6949.0,215.2264,215.377,215.1644,215.3239,6949.0
2018-08-03 13:30:00,243.1,243.1,242.7,242.89,5165.0,215.3593,215.3593,215.005,215.1733,5165.0
2018-08-03 13:40:00,242.9,243.06,242.82,242.82,6923.0,215.1821,215.3239,215.1113,215.1113,6923.0
2018-08-03 13:50:00,242.87,242.98,242.77,242.87,4685.0,215.1556,215.253,215.067,215.1556,4685.0
2018-08-03 14:00:00,242.81,243.03,242.77,243.03,9721.0,215.1024,215.2973,215.067,215.2973,9721.0
2018-08-03 14:10:00,243.06,243.15,242.95,243.14,6365.0,215.3239,215.4036,215.2264,215.3947,6365.0
2018-08-03 14:20:00,243.13,243.18,243.03,243.16,4709.0,215.3859,215.4302,215.2973,215.4125,4709.0
2018-08-03 14:30:00,243.17,243.28,243.0,243.03,7194.0,215.4213,215.5188,215.2707,215.2973,7194.0
2018-08-03 14:40:00,243.01,243.17,242.94,243.09,5937.0,215.2796,215.4213,215.2176,215.3505,5937.0
2018-08-03 14:50:00,243.17,243.35,243.12,243.35,7277.0,215.4213,215.5808,215.377,215.5808,7277.0
2018-08-03 15:00:00,243.35,243.54,243.29,243.43,8771.0,215.5808,215.7491,215.5276,215.6517,8771.0
2018-08-03 15:10:00,243.43,243.92,243.43,243.87,14059.0,215.6517,216.0857,215.6517,216.0414,14059.0
2018-08-03 15:20:00,243.88,244.07,243.59,243.6,27450.0,216.0503,216.2186,215.7934,215.8023,27450.0
2018-08-03 15:30:00,243.48,243.48,243.08,243.23,22594.0,215.696,215.696,215.3416,215.4745,22594.0
2018-08-03 15:40:00,243.23,243.53,243.13,243.22,20132.0,215.4745,215.7402,215.3859,215.4656,20132.0
2018-08-03 15:50:00,243.32,243.44,243.13,243.33,48515.0,215.5542,215.6605,215.3859,215.5631,48515.0
2018-08-06 09:30:00,242.36,243.65,242.36,243.5,35330.0,214.7038,215.8466,214.7038,215.7137,35330.0
2018-08-06 09:40:00,243.55,244.4,243.03,244.11,11667.0,215.758,216.511,215.2973,216.2541,11667.0
2018-08-06 09:50:00,244.22,244.41,243.39,243.39,9681.0,216.3515,216.5198,215.6162,215.6162,9681.0
2018-08-06 10:00:00,243.31,243.37,243.0,243.13,9849.0,215.5454,215.5985,215.2707,215.3859,9849.0
2018-08-06 10:10:00,243.14,244.01,243.12,243.81,17067.0,215.3947,216.1655,215.377,215.9883,17067.0
2018-08-06 10:20:00,243.81,244.08,243.27,243.5,8433.0,215.9883,216.2275,215.5099,215.7137,8433.0
2018-08-06 10:30:00,243.5,244.18,243.46,244.18,6157.0,215.7137,216.3161,215.6782,216.3161,6157.0
2018-08-06 10:40:00,244.2,244.83,243.96,244.5,15208.0,216.3338,216.8919,216.1212,216.5996,15208.0
2018-08-06 10:50:00,244.54,245.14,244.45,244.97,21897.0,216.635,217.1665,216.5553,217.0159,21897.0
2018-08-06 11:00:00,244.99,245.02,244.48,244.69,11137.0,217.0336,217.0602,216.5818,216.7679,11137.0
2018-08-06 11:10:00,244.66,244.67,244.47,244.5,9492.0,216.7413,216.7502,216.573,216.5996,9492.0
2018-08-06 11:20:00,244.58,245.03,244.46,245.03,8132.0,216.6704,217.0691,216.5641,217.0691,8132.0
2018-08-06 11:30:00,245.09,245.14,244.94,245.05,6817.0,217.1222,217.1665,216.9893,217.0868,6817.0
2018-08-06 11:40:00,245.09,245.14,245.01,245.05,6748.0,217.1222,217.1665,217.0514,217.0868,6748.0
2018-08-06 11:50:00,245.12,245.3,244.87,245.06,10644.0,217.1488,217.3083,216.9273,217.0957,10644.0
2018-08-06 12:00:00,244.95,245.39,244.95,245.1,4097.0,216.9982,217.388,216.9982,217.1311,4097.0
2018-08-06 12:10:00,245.1,245.53,245.1,245.43,8902.0,217.1311,217.512,217.1311,217.4234,8902.0
2018-08-06 12:20:00,245.45,245.49,245.16,245.3,8276.0,217.4412,217.4766,217.1842,217.3083,8276.0
2018-08-06 12:30:00,245.29,245.44,245.11,245.3,29528.0,217.2994,217.4323,217.1399,217.3083,29528.0
2018-08-06 12:40:00,245.32,245.32,244.99,245.06,6633.0,217.326,217.326,217.0336,217.0957,6633.0
2018-08-06 12:50:00,245.08,245.1,244.89,244.89,6385.0,217.1134,217.1311,216.9451,216.9451,6385.0
2018-08-06 13:00:00,244.99,245.11,244.82,245.1,4885.0,217.0336,217.1399,216.883,217.1311,4885.0
2018-08-06 13:10:00,245.09,245.16,244.74,244.8,7767.0,217.1222,217.1842,216.8122,216.8653,7767.0
2018-08-06 13:20:00,244.84,244.87,244.49,244.51,10715.0,216.9008,216.9273,216.5907,216.6084,10715.0
2018-08-06 13:30:00,244.55,244.71,244.44,244.7,9026.0,216.6439,216.7856,216.5464,216.7767,9026.0
2018-08-06 13:40:00,244.68,244.75,244.57,244.58,3277.0,216.759,216.821,216.6616,216.6704,3277.0
2018-08-06 13:50:00,244.52,244.62,244.47,244.56,9063.0,216.6173,216.7059,216.573,216.6527,9063.0
2018-08-06 14:00:00,244.54,244.88,244.5,244.84,6091.0,216.635,216.9362,216.5996,216.9008,6091.0
2018-08-06 14:10:00,244.87,245.0,244.83,244.96,6300.0,216.9273,217.0425,216.8919,217.0071,6300.0
2018-08-06 14:20:00,245.0,245.14,244.92,245.11,6644.0,217.0425,217.1665,216.9716,217.1399,6644.0
2018-08-06 14:30:00,245.1,245.24,244.95,244.99,8728.0,217.1311,217.2551,216.9982,217.0336,8728.0
2018-08-06 14:40:00,244.95,245.13,244.76,245.08,8891.0,216.9982,217.1577,216.8299,217.1134,8891.0
2018-08-06 14:50:00,245.07,245.32,245.07,245.27,7641.0,217.1045,217.326,217.1045,217.2817,7641.0
2018-08-06 15:00:00,245.14,245.15,244.84,244.86,6898.0,217.1665,217.1754,216.9008,216.9185,6898.0
2018-08-06 15:10:00,244.84,244.99,244.69,244.85,5864.0,216.9008,217.0336,216.7679,216.9096,5864.0
2018-08-06 15:20:00,244.89,245.0,244.73,244.99,8403.0,216.9451,217.0425,216.8033,217.0336,8403.0
2018-08-06 15:30:00,245.0,245.39,244.98,245.24,25118.0,217.0425,217.388,217.0248,217.2551,25118.0
2018-08-06 15:40:00,245.25,245.35,244.98,245.17,21611.0,217.264,217.3526,217.0248,217.1931,21611.0
2018-08-06 15:50:00,245.17,245.31,244.99,245.14,118613.0,217.1931,217.3171,217.0336,217.1665,118613.0
2018-08-07 09:30:00,245.85,246.6,244.69,246.33,58846.0,217.7955,218.4599,216.7679,218.2207,58846.0
2018-08-07 09:40:00,246.41,247.21,246.4,247.21,38737.0,218.2916,219.0003,218.2827,219.0003,38737.0
2018-08-07 09:50:00,247.21,248.11,246.81,247.75,34461.0,219.0003,219.7976,218.646,219.4787,34461.0
2018-08-07 10:00:00,247.81,248.74,247.81,248.53,23341.0,219.5318,220.3557,219.5318,220.1697,23341.0
2018-08-07 10:10:00,248.56,248.57,247.89,248.3,7467.0,220.1963,220.2051,219.6027,219.9659,7467.0
2018-08-07 10:20:00,248.42,248.77,248.31,248.57,16456.0,220.0722,220.3823,219.9748,220.2051,16456.0
2018-08-07 10:30:00,248.6,249.24,248.27,249.13,34599.0,220.2317,220.7987,219.9394,220.7012,34599.0
2018-08-07 10:40:00,249.14,249.25,248.93,249.09,23618.0,220.7101,220.8075,220.524,220.6658,23618.0
2018-08-07 10:50:00,249.09,249.69,248.93,249.17,19892.0,220.6658,221.1973,220.524,220.7367,19892.0
2018-08-07 11:00:00,249.09,249.25,248.59,248.59,29767.0,220.6658,220.8075,220.2228,220.2228,29767.0
2018-08-07 11:10:00,248.45,249.11,248.4,249.06,21955.0,220.0988,220.6835,220.0545,220.6392,21955.0
2018-08-07 11:20:00,249.08,249.12,248.78,248.94,14278.0,220.6569,220.6924,220.3912,220.5329,14278.0
2018-08-07 11:30:00,248.92,248.92,248.36,248.63,11968.0,220.5152,220.5152,220.0191,220.2583,11968.0
2018-08-07 11:40:00,248.68,248.75,248.19,248.28,5892.0,220.3026,220.3646,219.8685,219.9482,5892.0
2018-08-07 11:50:00,248.17,248.3,247.91,247.92,9346.0,219.8508,219.9659,219.6204,219.6293,9346.0
2018-08-07 12:00:00,247.84,248.15,247.75,248.0,12520.0,219.5584,219.833,219.4787,219.7002,12520.0
2018-08-07 12:10:00,247.99,248.15,247.75,248.0,13266.0,219.6913,219.833,219.4787,219.7002,13266.0
2018-08-07 12:20:00,248.03,248.34,247.95,248.08,9074.0,219.7267,220.0014,219.6559,219.771,9074.0
2018-08-07 12:30:00,248.05,248.07,247.89,248.0,11669.0,219.7445,219.7622,219.6027,219.7002,11669.0
2018-08-07 12:40:00,247.96,248.26,247.9,248.26,13948.0,219.6647,219.9305,219.6116,219.9305,13948.0
2018-08-07 12:50:00,248.18,248.21,247.95,248.0,6190.0,219.8596,219.8862,219.6559,219.7002,6190.0
2018-08-07 13:00:00,247.99,248.08,247.94,248.02,7473.0,219.6913,219.771,219.647,219.7179,7473.0
2018-08-07 13:10:00,248.1,248.19,247.88,247.97,14111.0,219.7888,219.8685,219.5939,219.6736,14111.0
2018-08-07 13:20:00,247.93,248.08,247.93,247.99,11943.0,219.6382,219.771,219.6382,219.6913,11943.0
2018-08-07 13:30:00,248.01,248.15,248.0,248.13,2961.0,219.709,219.833,219.7002,219.8153,2961.0
2018-08-07 13:40:00,248.09,248.15,247.96,248.01,14180.0,219.7799,219.833,219.6647,219.709,14180.0
2018-08-07 13:50:00,248.06,248.21,248.06,248.12,4633.0,219.7533,219.8862,219.7533,219.8065,4633.0
2018-08-07 14:00:00,248.06,248.24,248.06,248.1,8035.0,219.7533,219.9128,219.7533,219.7888,8035.0
2018-08-07 14:10:00,248.04,248.12,247.96,247.97,6658.0,219.7356,219.8065,219.6647,219.6736,6658.0
2018-08-07 14:20:00,248.0,248.18,247.99,248.11,6009.0,219.7002,219.8596,219.6913,219.7976,6009.0
2018-08-07 14:30:00,248.09,248.09,247.67,247.87,9146.0,219.7799,219.7799,219.4078,219.585,9146.0
2018-08-07 14:40:00,247.88,248.09,247.76,248.09,9255.0,219.5939,219.7799,219.4876,219.7799,9255.0
2018-08-07 14:50:00,248.08,248.13,247.97,248.09,6489.0,219.771,219.8153,219.6736,219.7799,6489.0
2018-08-07 15:00:00,248.06,248.07,247.71,247.94,12714.0,219.7533,219.7622,219.4433,219.647,12714.0
2018-08-07 15:10:00,247.91,248.03,247.89,247.94,15898.0,219.6204,219.7267,219.6027,219.647,15898.0
2018-08-07 15:20:00,247.92,248.07,247.77,248.02,29980.0,219.6293,219.7622,219.4964,219.7179,29980.0
2018-08-07 15:30:00,248.08,248.1,247.91,247.92,43984.0,219.771,219.7888,219.6204,219.6293,43984.0
2018-08-07 15:40:00,247.94,248.06,247.55,247.91,25011.0,219.647,219.7533,219.3015,219.6204,25011.0
2018-08-07 15:50:00,247.91,248.18,247.75,247.87,54051.0,219.6204,219.8596,219.4787,219.585,54051.0
2018-08-08 09:30:00,247.8,247.84,247.05,247.64,29096.0,219.523,219.5584,218.8586,219.3812,29096.0
2018-08-08 09:40:00,247.51,247.79,246.74,247.18,32708.0,219.2661,219.5141,218.5839,218.9737,32708.0
2018-08-08 09:50:00,247.13,247.76,247.09,247.44,24370.0,218.9294,219.4876,218.894,219.2041,24370.0
2018-08-08 10:00:00,247.4,247.6,247.18,247.18,11060.0,219.1686,219.3458,218.9737,218.9737,11060.0
2018-08-08 10:10:00,247.19,247.65,247.12,247.23,12861.0,218.9826,219.3901,218.9206,219.018,12861.0
2018-08-08 10:20:00,247.1,247.13,246.52,246.85,10504.0,218.9029,218.9294,218.3891,218.6814,10504.0
2018-08-08 10:30:00,247.04,247.14,246.39,246.5,8440.0,218.8497,218.9383,218.2739,218.3713,8440.0
2018-08-08 10:40:00,246.37,246.56,246.22,246.35,10739.0,218.2562,218.4245,218.1233,218.2384,10739.0
2018-08-08 10:50:00,246.38,246.79,246.32,246.74,13678.0,218.265,218.6282,218.2119,218.5839,13678.0
2018-08-08 11:00:00,246.8,246.8,246.64,246.68,6900.0,218.6371,218.6371,218.4954,218.5308,6900.0
2018-08-08 11:10:00,246.68,246.74,246.42,246.48,7801.0,218.5308,218.5839,218.3005,218.3536,7801.0
2018-08-08 11:20:00,246.37,246.58,246.2,246.58,7091.0,218.2562,218.4422,218.1056,218.4422,7091.0
2018-08-08 11:30:00,246.64,246.95,246.58,246.92,8050.0,218.4954,218.77,218.4422,218.7434,8050.0
2018-08-08 11:40:00,246.98,247.32,246.98,247.32,5824.0,218.7966,219.0978,218.7966,219.0978,5824.0
2018-08-08 11:50:00,247.31,247.85,247.28,247.85,14958.0,219.0889,219.5673,219.0623,219.5673,14958.0
2018-08-08 12:00:00,247.85,247.93,247.68,247.77,10102.0,219.5673,219.6382,219.4167,219.4964,10102.0
2018-08-08 12:10:00,247.77,248.28,247.76,248.24,6798.0,219.4964,219.9482,219.4876,219.9128,6798.0
2018-08-08 12:20:00,248.21,248.25,247.56,247.65,6930.0,219.8862,219.9216,219.3104,219.3901,6930.0
2018-08-08 12:30:00,247.63,247.99,247.63,247.96,4279.0,219.3724,219.6913,219.3724,219.6647,4279.0
2018-08-08 12:40:00,247.92,248.1,247.91,247.99,3314.0,219.6293,219.7888,219.6204,219.6913,3314.0
2018-08-08 12:50:00,247.87,247.87,247.45,247.5,3300.0,219.585,219.585,219.2129,219.2572,3300.0
2018-08-08 13:00:00,247.47,247.88,247.43,247.85,4538.0,219.2306,219.5939,219.1952,219.5673,4538.0
2018-08-08 13:10:00,247.94,247.99,247.77,247.89,29727.0,219.647,219.6913,219.4964,219.6027,29727.0
2018-08-08 13:20:00,247.83,247.9,247.55,247.59,3924.0,219.5496,219.6116,219.3015,219.337,3924.0
2018-08-08 13:30:00,247.51,247.52,247.32,247.41,7070.0,219.2661,219.2749,219.0978,219.1775,7070.0
2018-08-08 13:40:00,247.38,247.44,247.06,247.21,12421.0,219.1509,219.2041,218.8674,219.0003,12421.0
2018-08-08 13:50:00,247.25,247.36,247.1,247.29,28697.0,219.0357,219.1332,218.9029,219.0712,28697.0
2018-08-08 14:00:00,247.34,247.37,247.14,247.14,23128.0,219.1155,219.1421,218.9383,218.9383,23128.0
2018-08-08 14:10:00,247.13,247.18,246.77,246.78,10070.0,218.9294,218.9737,218.6105,218.6194,10070.0
2018-08-08 14:20:00,246.81,246.84,246.3,246.56,16621.0,218.646,218.6725,218.1942,218.4245,16621.0
2018-08-08 14:30:00,246.48,246.61,246.24,246.25,9344.0,218.3536,218.4688,218.141,218.1499,9344.0
2018-08-08 14:40:00,246.27,246.7,246.18,246.6,11374.0,218.1676,218.5485,218.0878,218.4599,11374.0
2018-08-08 14:50:00,246.64,246.7,246.28,246.35,11790.0,218.4954,218.5485,218.1764,218.2384,11790.0
2018-08-08 15:00:00,246.41,246.49,246.33,246.36,10902.0,218.2916,218.3625,218.2207,218.2473,10902.0
2018-08-08 15:10:00,246.33,246.45,246.11,246.11,10388.0,218.2207,218.327,218.0258,218.0258,10388.0
2018-08-08 15:20:00,246.13,246.23,245.8,246.22,22766.0,218.0436,218.1321,217.7512,218.1233,22766.0
2018-08-08 15:30:00,246.2,246.46,245.94,245.98,23656.0,218.1056,218.3359,217.8752,217.9107,23656.0
2018-08-08 15:40:00,245.95,246.02,245.71,245.89,21841.0,217.8841,217.9461,217.6715,217.8309,21841.0
2018-08-08 15:50:00,245.99,245.99,245.39,245.5,82224.0,217.9195,217.9195,217.388,217.4854,82224.0
2018-08-09 09:30:00,246.0,246.97,245.74,246.42,58770.0,217.9284,218.7877,217.6981,218.3005,58770.0
2018-08-09 09:40:00,246.48,247.07,246.43,246.84,29357.0,218.3536,218.8763,218.3093,218.6725,29357.0
2018-08-09 09:50:00,246.92,247.0,246.44,246.44,20369.0,218.7434,218.8143,218.3182,218.3182,20369.0
2018-08-09 10:00:00,246.41,246.51,246.21,246.46,25840.0,218.2916,218.3802,218.1144,218.3359,25840.0
2018-08-09 10:10:00,246.59,246.63,246.39,246.46,36370.0,218.4511,218.4865,218.2739,218.3359,36370.0
2018-08-09 10:20:00,246.46,246.5,246.15,246.15,34791.0,218.3359,218.3713,218.0613,218.0613,34791.0
2018-08-09 10:30:00,246.15,246.31,245.94,245.95,17098.0,218.0613,218.203,217.8752,217.8841,17098.0
2018-08-09 10:40:00,246.06,246.36,246.01,246.28,23743.0,217.9815,218.2473,217.9372,218.1764,23743.0
2018-08-09 10:50:00,246.27,246.3,245.75,245.78,32808.0,218.1676,218.1942,217.7069,217.7335,32808.0
2018-08-09 11:00:00,245.78,246.05,245.78,245.89,10350.0,217.7335,217.9727,217.7335,217.8309,10350.0
2018-08-09 11:10:00,245.87,245.93,245.66,245.77,19037.0,217.8132,217.8664,217.6272,217.7246,19037.0
2018-08-09 11:20:00,245.67,245.8,245.51,245.72,12772.0,217.636,217.7512,217.4943,217.6803,12772.0
2018-08-09 11:30:00,245.69,245.75,245.64,245.69,4880.0,217.6538,217.7069,217.6095,217.6538,4880.0
2018-08-09 11:40:00,245.64,245.75,245.06,245.08,10370.0,217.6095,217.7069,217.0957,217.1134,10370.0
2018-08-09 11:50:00,245.08,245.15,244.95,245.06,31943.0,217.1134,217.1754,216.9982,217.0957,31943.0
2018-08-09 12:00:00,245.06,245.25,245.04,245.18,12674.0,217.0957,217.264,217.0779,217.202,12674.0
2018-08-09 12:10:00,245.2,245.3,245.05,245.19,9545.0,217.2197,217.3083,217.0868,217.2108,9545.0
2018-08-09 12:20:00,245.17,245.26,245.04,245.26,10716.0,217.1931,217.2728,217.0779,217.2728,10716.0
2018-08-09 12:30:00,245.28,245.57,245.25,245.51,10295.0,217.2905,217.5475,217.264,217.4943,10295.0
2018-08-09 12:40:00,245.51,245.56,245.39,245.5,4343.0,217.4943,217.5386,217.388,217.4854,4343.0
2018-08-09 12:50:00,245.44,245.64,245.37,245.58,4577.0,217.4323,217.6095,217.3703,217.5563,4577.0
2018-08-09 13:00:00,245.47,245.47,245.15,245.22,8205.0,217.4589,217.4589,217.1754,217.2374,8205.0
2018-08-09 13:10:00,245.24,245.41,245.08,245.25,6650.0,217.2551,217.4057,217.1134,217.264,6650.0
2018-08-09 13:20:00,245.18,245.26,245.1,245.12,6952.0,217.202,217.2728,217.1311,217.1488,6952.0
2018-08-09 13:30:00,245.16,245.28,245.13,245.17,8159.0,217.1842,217.2905,217.1577,217.1931,8159.0
2018-08-09 13:40:00,245.21,245.36,245.16,245.25,13108.0,217.2285,217.3614,217.1842,217.264,13108.0
2018-08-09 13:50:00,245.15,245.15,245.0,245.06,3234.0,217.1754,217.1754,217.0425,217.0957,3234.0
2018-08-09 14:00:00,245.09,245.21,245.04,245.04,5444.0,217.1222,217.2285,217.0779,217.0779,5444.0
2018-08-09 14:10:00,245.0,245.09,244.91,245.04,14468.0,217.0425,217.1222,216.9628,217.0779,14468.0
2018-08-09 14:20:00,245.05,245.22,245.04,245.21,8749.0,217.0868,217.2374,217.0779,217.2285,8749.0
2018-08-09 14:30:00,245.24,245.33,245.17,245.19,23224.0,217.2551,217.3348,217.1931,217.2108,23224.0
2018-08-09 14:40:00,245.18,245.2,245.14,245.15,3601.0,217.202,217.2197,217.1665,217.1754,3601.0
2018-08-09 14:50:00,245.16,245.19,244.93,245.0,19359.0,217.1842,217.2108,216.9805,217.0425,19359.0
2018-08-09 15:00:00,245.05,245.95,244.96,245.51,39140.0,217.0868,217.8841,217.0071,217.4943,39140.0
2018-08-09 15:10:00,245.51,245.57,245.48,245.51,11221.0,217.4943,217.5475,217.4677,217.4943,11221.0
2018-08-09 15:20:00,245.54,245.67,245.5,245.6,11669.0,217.5209,217.636,217.4854,217.574,11669.0
2018-08-09 15:30:00,245.62,245.66,245.55,245.64,19270.0,217.5918,217.6272,217.5297,217.6095,19270.0
2018-08-09 15:40:00,245.66,245.69,244.87,244.9,23877.0,217.6272,217.6538,216.9273,216.9539,23877.0
2018-08-09 15:50:00,244.89,245.0,244.79,244.8,79750.0,216.9451,217.0425,216.8565,216.8653,79750.0
2018-08-10 09:30:00,244.19,244.19,242.11,242.11,46442.0,216.3249,216.3249,214.4823,214.4823,46442.0
2018-08-10 09:40:00,242.0,242.21,241.5,241.62,48295.0,214.3848,214.5709,213.9419,214.0482,48295.0
2018-08-10 09:50:00,241.59,241.76,240.37,241.27,113616.0,214.0216,214.1722,212.9408,213.7381,113616.0
2018-08-10 10:00:00,241.22,241.5,240.42,240.96,30790.0,213.6938,213.9419,212.9851,213.4635,30790.0
2018-08-10 10:10:00,241.03,241.9,241.03,241.33,90996.0,213.5255,214.2962,213.5255,213.7913,90996.0
2018-08-10 10:20:00,241.34,241.37,240.34,240.56,22039.0,213.8002,213.8267,212.9143,213.1092,22039.0
2018-08-10 10:30:00,240.55,241.2,240.5,240.93,42909.0,213.1003,213.6761,213.056,213.4369,42909.0
2018-08-10 10:40:00,240.88,241.5,240.88,241.41,31060.0,213.3926,213.9419,213.3926,213.8622,31060.0
2018-08-10 10:50:00,241.36,241.61,240.99,241.33,39733.0,213.8179,214.0393,213.4901,213.7913,39733.0
2018-08-10 11:00:00,241.5,241.57,241.02,241.5,44587.0,213.9419,214.0039,213.5167,213.9419,44587.0
2018-08-10 11:10:00,241.43,241.52,241.21,241.41,18035.0,213.8799,213.9596,213.685,213.8622,18035.0
2018-08-10 11:20:00,241.41,241.55,241.38,241.46,31584.0,213.8622,213.9862,213.8356,213.9065,31584.0
2018-08-10 11:30:00,241.42,242.01,241.38,241.76,21425.0,213.871,214.3937,213.8356,214.1722,21425.0
2018-08-10 11:40:00,241.75,241.99,241.63,241.83,12016.0,214.1634,214.376,214.0571,214.2342,12016.0
2018-08-10 11:50:00,241.84,241.92,241.33,241.43,11031.0,214.2431,214.314,213.7913,213.8799,11031.0
2018-08-10 12:00:00,241.41,241.49,241.1,241.43,10599.0,213.8622,213.933,213.5875,213.8799,10599.0
2018-08-10 12:10:00,241.45,242.0,241.27,241.9,6671.0,213.8976,214.3848,213.7381,214.2962,6671.0
2018-08-10 12:20:00,241.9,242.0,241.56,241.87,9595.0,214.2962,214.3848,213.995,214.2697,9595.0
2018-08-10 12:30:00,241.87,242.0,241.61,241.62,8817.0,214.2697,214.3848,214.0393,214.0482,8817.0
2018-08-10 12:40:00,241.72,241.79,241.45,241.56,5985.0,214.1368,214.1988,213.8976,213.995,5985.0
2018-08-10 12:50:00,241.51,241.82,241.37,241.82,24005.0,213.9508,214.2254,213.8267,214.2254,24005.0
2018-08-10 13:00:00,241.79,241.84,241.46,241.61,8627.0,214.1988,214.2431,213.9065,214.0393,8627.0
2018-08-10 13:10:00,241.62,241.77,241.29,241.29,9784.0,214.0482,214.1811,213.7559,213.7559,9784.0
2018-08-10 13:20:00,241.26,241.69,241.26,241.48,33118.0,213.7293,214.1102,213.7293,213.9242,33118.0
2018-08-10 13:30:00,241.5,241.58,241.28,241.28,11839.0,213.9419,214.0128,213.747,213.747,11839.0
2018-08-10 13:40:00,241.45,241.45,240.48,240.8,18610.0,213.8976,213.8976,213.0383,213.3218,18610.0
2018-08-10 13:50:00,240.89,241.13,240.87,241.02,45245.0,213.4015,213.6141,213.3838,213.5167,45245.0
2018-08-10 14:00:00,241.04,241.37,241.04,241.18,16942.0,213.5344,213.8267,213.5344,213.6584,16942.0
2018-08-10 14:10:00,241.21,241.52,241.17,241.43,19738.0,213.685,213.9596,213.6496,213.8799,19738.0
2018-08-10 14:20:00,241.33,241.43,240.78,240.81,16601.0,213.7913,213.8799,213.3041,213.3306,16601.0
2018-08-10 14:30:00,240.83,241.05,240.83,240.95,18843.0,213.3483,213.5432,213.3483,213.4547,18843.0
2018-08-10 14:40:00,240.97,241.4,240.85,241.3,7960.0,213.4724,213.8533,213.3661,213.7647,7960.0
2018-08-10 14:50:00,241.31,241.64,241.31,241.36,11284.0,213.7736,214.0659,213.7736,213.8179,11284.0
2018-08-10 15:00:00,241.34,241.5,241.23,241.35,13028.0,213.8002,213.9419,213.7027,213.809,13028.0
2018-08-10 15:10:00,241.35,241.77,241.15,241.74,14361.0,213.809,214.1811,213.6318,214.1545,14361.0
2018-08-10 15:20:00,241.87,242.6,241.84,242.2,20746.0,214.2697,214.9164,214.2431,214.562,20746.0
2018-08-10 15:30:00,242.32,242.32,241.9,242.08,11623.0,214.6683,214.6683,214.2962,214.4557,11623.0
2018-08-10 15:40:00,242.09,242.1,241.77,241.77,46628.0,214.4646,214.4734,214.1811,214.1811,46628.0
2018-08-10 15:50:00,241.75,242.0,241.74,241.77,68996.0,214.1634,214.3848,214.1545,214.1811,68996.0
2018-08-13 09:30:00,242.0,242.14,240.64,240.9,33554.0,214.3848,214.5089,213.18,213.4104,33554.0
2018-08-13 09:40:00,240.84,242.67,240.83,242.46,23512.0,213.3572,214.9784,213.3483,214.7923,23512.0
2018-08-13 09:50:00,242.37,242.37,241.36,241.43,7347.0,214.7126,214.7126,213.8179,213.8799,7347.0
2018-08-13 10:00:00,241.53,241.71,240.91,241.41,28542.0,213.9685,214.1279,213.4192,213.8622,28542.0
2018-08-13 10:10:00,241.38,241.48,240.88,241.05,13250.0,213.8356,213.9242,213.3926,213.5432,13250.0
2018-08-13 10:20:00,241.23,241.69,240.95,241.1,23368.0,213.7027,214.1102,213.4547,213.5875,23368.0
2018-08-13 10:30:00,241.11,241.18,240.52,240.72,25577.0,213.5964,213.6584,213.0737,213.2509,25577.0
2018-08-13 10:40:00,240.65,241.5,240.52,241.26,11922.0,213.1889,213.9419,213.0737,213.7293,11922.0
2018-08-13 10:50:00,241.26,241.29,241.1,241.25,20964.0,213.7293,213.7559,213.5875,213.7204,20964.0
2018-08-13 11:00:00,241.25,241.74,241.05,241.2,11855.0,213.7204,214.1545,213.5432,213.6761,11855.0
2018-08-13 11:10:00,241.22,241.42,241.0,241.0,13806.0,213.6938,213.871,213.499,213.499,13806.0
2018-08-13 11:20:00,240.96,241.15,240.91,240.98,12602.0,213.4635,213.6318,213.4192,213.4812,12602.0
2018-08-13 11:30:00,241.03,241.08,240.71,241.04,12367.0,213.5255,213.5698,213.242,213.5344,12367.0
2018-08-13 11:40:00,241.13,241.51,240.58,240.82,9528.0,213.6141,213.9508,213.1269,213.3395,9528.0
2018-08-13 11:50:00,240.82,240.92,240.38,240.46,7429.0,213.3395,213.4281,212.9497,213.0206,7429.0
2018-08-13 12:00:00,240.43,240.86,240.36,240.65,8629.0,212.994,213.3749,212.932,213.1889,8629.0
2018-08-13 12:10:00,240.6,240.68,240.34,240.34,9246.0,213.1446,213.2155,212.9143,212.9143,9246.0
2018-08-13 12:20:00,240.37,240.66,240.2,240.33,26176.0,212.9408,213.1977,212.7902,212.9054,26176.0
2018-08-13 12:30:00,240.31,240.76,240.27,240.71,17422.0,212.8877,213.2863,212.8523,213.242,17422.0
2018-08-13 12:40:00,240.73,240.76,240.38,240.52,4169.0,213.2598,213.2863,212.9497,213.0737,4169.0
2018-08-13 12:50:00,240.55,240.78,240.48,240.61,8598.0,213.1003,213.3041,213.0383,213.1535,8598.0
2018-08-13 13:00:00,240.56,240.56,240.16,240.29,5902.0,213.1092,213.1092,212.7548,212.87,5902.0
2018-08-13 13:10:00,240.28,240.8,240.28,240.8,7533.0,212.8611,213.3218,212.8611,213.3218,7533.0
2018-08-13 13:20:00,240.84,241.09,240.79,241.05,14486.0,213.3572,213.5787,213.3129,213.5432,14486.0
2018-08-13 13:30:00,241.1,241.45,241.1,241.29,9584.0,213.5875,213.8976,213.5875,213.7559,9584.0
2018-08-13 13:40:00,241.31,241.32,241.15,241.2,5125.0,213.7736,213.7824,213.6318,213.6761,5125.0
2018-08-13 13:50:00,241.2,241.65,241.2,241.47,4843.0,213.6761,214.0748,213.6761,213.9153,4843.0
2018-08-13 14:00:00,241.47,241.89,241.43,241.63,13489.0,213.9153,214.2874,213.8799,214.0571,13489.0
2018-08-13 14:10:00,241.64,241.92,241.64,241.85,6560.0,214.0659,214.314,214.0659,214.252,6560.0
2018-08-13 14:20:00,241.86,242.37,241.86,242.11,35135.0,214.2608,214.7126,214.2608,214.4823,35135.0
2018-08-13 14:30:00,242.12,242.24,241.68,241.97,4628.0,214.4911,214.5975,214.1014,214.3583,4628.0
2018-08-13 14:40:00,241.86,241.91,241.45,241.58,7084.0,214.2608,214.3051,213.8976,214.0128,7084.0
2018-08-13 14:50:00,241.52,241.56,241.23,241.33,12552.0,213.9596,213.995,213.7027,213.7913,12552.0
2018-08-13 15:00:00,241.18,241.29,241.09,241.24,7682.0,213.6584,213.7559,213.5787,213.7116,7682.0
2018-08-13 15:10:00,241.21,241.45,241.19,241.26,10053.0,213.685,213.8976,213.6673,213.7293,10053.0
2018-08-13 15:20:00,241.28,241.32,240.96,241.02,9526.0,213.747,213.7824,213.4635,213.5167,9526.0
2018-08-13 15:30:00,241.06,241.2,240.84,241.05,20519.0,213.5521,213.6761,213.3572,213.5432,20519.0
2018-08-13 15:40:00,241.04,241.04,240.69,240.78,22918.0,213.5344,213.5344,213.2243,213.3041,22918.0
2018-08-13 15:50:00,240.69,241.15,240.54,240.99,66269.0,213.2243,213.6318,213.0914,213.4901,66269.0
2018-08-14 09:30:00,241.55,242.78,241.55,242.74,28894.0,213.9862,215.0758,213.9862,215.0404,28894.0
2018-08-14 09:40:00,242.71,243.85,242.63,243.44,33554.0,215.0138,216.0237,214.9429,215.6605,33554.0
2018-08-14 09:50:00,243.52,244.1,243.21,243.92,17736.0,215.7314,216.2452,215.4568,216.0857,17736.0
2018-08-14 10:00:00,243.89,243.89,242.89,242.98,9130.0,216.0592,216.0592,215.1733,215.253,9130.0
2018-08-14 10:10:00,243.22,243.98,243.05,243.28,22998.0,215.4656,216.1389,215.315,215.5188,22998.0
2018-08-14 10:20:00,243.39,244.1,243.32,244.1,8438.0,215.6162,216.2452,215.5542,216.2452,8438.0
2018-08-14 10:30:00,243.99,244.65,243.45,244.49,17111.0,216.1478,216.7324,215.6694,216.5907,17111.0
2018-08-14 10:40:00,244.56,245.25,244.25,245.22,21396.0,216.6527,217.264,216.3781,217.2374,21396.0
2018-08-14 10:50:00,245.12,246.05,244.76,245.46,31472.0,217.1488,217.9727,216.8299,217.45,31472.0
2018-08-14 11:00:00,245.38,245.39,244.9,244.9,13658.0,217.3791,217.388,216.9539,216.9539,13658.0
2018-08-14 11:10:00,245.0,245.38,244.59,244.6,42113.0,217.0425,217.3791,216.6793,216.6881,42113.0
2018-08-14 11:20:00,244.6,245.35,244.47,245.19,31464.0,216.6881,217.3526,216.573,217.2108,31464.0
2018-08-14 11:30:00,245.15,245.4,244.86,245.37,16817.0,217.1754,217.3969,216.9185,217.3703,16817.0
2018-08-14 11:40:00,245.46,245.75,244.97,245.74,37427.0,217.45,217.7069,217.0159,217.6981,37427.0
2018-08-14 11:50:00,245.72,245.74,244.62,244.66,19182.0,217.6803,217.6981,216.7059,216.7413,19182.0
2018-08-14 12:00:00,244.66,245.14,244.59,244.97,7660.0,216.7413,217.1665,216.6793,217.0159,7660.0
2018-08-14 12:10:00,244.94,245.02,244.74,245.02,10400.0,216.9893,217.0602,216.8122,217.0602,10400.0
2018-08-14 12:20:00,244.93,245.22,244.79,245.16,10395.0,216.9805,217.2374,216.8565,217.1842,10395.0
2018-08-14 12:30:00,245.16,245.37,245.13,245.23,6000.0,217.1842,217.3703,217.1577,217.2463,6000.0
2018-08-14 12:40:00,245.3,245.42,244.93,244.94,5402.0,217.3083,217.4146,216.9805,216.9893,5402.0
2018-08-14 12:50:00,244.95,245.19,244.73,244.78,9641.0,216.9982,217.2108,216.8033,216.8476,9641.0
2018-08-14 13:00:00,244.78,245.02,244.74,244.78,12194.0,216.8476,217.0602,216.8122,216.8476,12194.0
2018-08-14 13:10:00,244.83,244.94,244.82,244.83,2624.0,216.8919,216.9893,216.883,216.8919,2624.0
2018-08-14 13:20:00,244.89,244.95,244.73,244.81,7000.0,216.9451,216.9982,216.8033,216.8742,7000.0
2018-08-14 13:30:00,244.84,244.94,244.59,244.62,9013.0,216.9008,216.9893,216.6793,216.7059,9013.0
2018-08-14 13:40:00,244.62,244.72,244.49,244.62,5550.0,216.7059,216.7945,216.5907,216.7059,5550.0
2018-08-14 13:50:00,244.63,244.86,244.41,244.75,5869.0,216.7147,216.9185,216.5198,216.821,5869.0
2018-08-14 14:00:00,244.8,244.81,244.61,244.69,4049.0,216.8653,216.8742,216.697,216.7679,4049.0
2018-08-14 14:10:00,244.73,244.79,244.64,244.64,6053.0,216.8033,216.8565,216.7236,216.7236,6053.0
2018-08-14 14:20:00,244.69,244.7,244.27,244.59,13994.0,216.7679,216.7767,216.3958,216.6793,13994.0
2018-08-14 14:30:00,244.7,245.04,244.6,244.96,19532.0,216.7767,217.0779,216.6881,217.0071,19532.0
2018-08-14 14:40:00,244.99,245.05,244.58,244.6,7756.0,217.0336,217.0868,216.6704,216.6881,7756.0
2018-08-14 14:50:00,244.6,244.89,244.57,244.86,11519.0,216.6881,216.9451,216.6616,216.9185,11519.0
2018-08-14 15:00:00,244.88,244.99,244.88,244.96,6289.0,216.9362,217.0336,216.9362,217.0071,6289.0
2018-08-14 15:10:00,244.97,245.0,244.73,244.86,11755.0,217.0159,217.0425,216.8033,216.9185,11755.0
2018-08-14 15:20:00,244.84,244.92,244.64,244.78,12620.0,216.9008,216.9716,216.7236,216.8476,12620.0
2018-08-14 15:30:00,244.73,244.74,244.14,244.18,20813.0,216.8033,216.8122,216.2806,216.3161,20813.0
2018-08-14 15:40:00,244.09,244.09,243.53,243.8,27850.0,216.2363,216.2363,215.7402,215.9794,27850.0
2018-08-14 15:50:00,243.83,243.83,243.38,243.69,39590.0,216.006,216.006,215.6074,215.882,39590.0
2018-08-15 09:30:00,243.07,243.07,241.5,241.74,15786.0,215.3327,215.3327,213.9419,214.1545,15786.0
2018-08-15 09:40:00,241.78,241.93,240.95,241.14,38705.0,214.1899,214.3228,213.4547,213.623,38705.0
2018-08-15 09:50:00,241.21,241.9,240.86,241.56,24740.0,213.685,214.2962,213.3749,213.995,24740.0
2018-08-15 10:00:00,241.72,242.02,240.7,241.25,20248.0,214.1368,214.4026,213.2332,213.7204,20248.0
2018-08-15 10:10:00,241.1,241.68,240.94,241.55,6911.0,213.5875,214.1014,213.4458,213.9862,6911.0
2018-08-15 10:20:00,241.55,241.68,240.8,240.8,9600.0,213.9862,214.1014,213.3218,213.3218,9600.0
2018-08-15 10:30:00,240.89,241.2,240.65,240.91,19208.0,213.4015,213.6761,213.1889,213.4192,19208.0
2018-08-15 10:40:00,240.97,241.11,240.36,240.48,7820.0,213.4724,213.5964,212.932,213.0383,7820.0
2018-08-15 10:50:00,240.43,240.54,239.9,240.33,16890.0,212.994,213.0914,212.5245,212.9054,16890.0
2018-08-15 11:00:00,240.21,240.84,240.01,240.83,42332.0,212.7991,213.3572,212.6219,213.3483,42332.0
2018-08-15 11:10:00,240.87,241.61,240.87,241.57,19762.0,213.3838,214.0393,213.3838,214.0039,19762.0
2018-08-15 11:20:00,241.61,242.12,241.44,241.84,24022.0,214.0393,214.4911,213.8887,214.2431,24022.0
2018-08-15 11:30:00,241.82,242.4,241.78,242.05,16815.0,214.2254,214.7392,214.1899,214.4291,16815.0
2018-08-15 11:40:00,241.98,242.37,241.74,242.31,9552.0,214.3671,214.7126,214.1545,214.6595,9552.0
2018-08-15 11:50:00,242.37,242.4,241.67,241.82,19597.0,214.7126,214.7392,214.0925,214.2254,19597.0
2018-08-15 12:00:00,241.91,242.29,241.72,242.2,12252.0,214.3051,214.6417,214.1368,214.562,12252.0
2018-08-15 12:10:00,242.01,242.84,241.95,242.81,7026.0,214.3937,215.129,214.3405,215.1024,7026.0
2018-08-15 12:20:00,242.72,242.96,242.6,242.82,18688.0,215.0227,215.2353,214.9164,215.1113,18688.0
2018-08-15 12:30:00,242.96,243.16,242.87,242.97,5858.0,215.2353,215.4125,215.1556,215.2441,5858.0
2018-08-15 12:40:00,243.03,243.06,242.71,242.77,4105.0,215.2973,215.3239,215.0138,215.067,4105.0
2018-08-15 12:50:00,242.85,243.05,242.67,242.95,4228.0,215.1378,215.315,214.9784,215.2264,4228.0
2018-08-15 13:00:00,243.07,243.53,242.79,243.25,8693.0,215.3327,215.7402,215.0847,215.4922,8693.0
2018-08-15 13:10:00,243.23,243.25,242.78,242.8,4784.0,215.4745,215.4922,215.0758,215.0935,4784.0
2018-08-15 13:20:00,242.73,242.77,242.27,242.47,6815.0,215.0315,215.067,214.624,214.8012,6815.0
2018-08-15 13:30:00,242.52,242.58,242.11,242.34,3913.0,214.8455,214.8987,214.4823,214.686,3913.0
2018-08-15 13:40:00,242.33,242.63,242.17,242.17,6485.0,214.6772,214.9429,214.5354,214.5354,6485.0
2018-08-15 13:50:00,242.15,243.41,242.15,242.69,34194.0,214.5177,215.6339,214.5177,214.9961,34194.0
2018-08-15 14:00:00,242.54,242.69,242.21,242.35,4693.0,214.8632,214.9961,214.5709,214.6949,4693.0
2018-08-15 14:10:00,242.31,242.35,241.95,242.28,5053.0,214.6595,214.6949,214.3405,214.6329,5053.0
2018-08-15 14:20:00,242.3,242.63,242.0,242.0,4880.0,214.6506,214.9429,214.3848,214.3848,4880.0
2018-08-15 14:30:00,242.0,242.49,241.88,242.29,3933.0,214.3848,214.8189,214.2785,214.6417,3933.0
2018-08-15 14:40:00,242.36,242.36,241.72,241.82,4187.0,214.7038,214.7038,214.1368,214.2254,4187.0
2018-08-15 14:50:00,242.19,242.69,241.95,242.69,5650.0,214.5532,214.9961,214.3405,214.9961,5650.0
2018-08-15 15:00:00,242.81,243.43,242.76,243.22,12011.0,215.1024,215.6517,215.0581,215.4656,12011.0
2018-08-15 15:10:00,243.32,243.4,243.09,243.3,9879.0,215.5542,215.6251,215.3505,215.5365,9879.0
2018-08-15 15:20:00,243.22,243.28,243.02,243.25,8044.0,215.4656,215.5188,215.2884,215.4922,8044.0
2018-08-15 15:30:00,243.32,244.03,243.18,243.55,24063.0,215.5542,216.1832,215.4302,215.758,24063.0
2018-08-15 15:40:00,243.53,244.03,243.49,243.81,16304.0,215.7402,216.1832,215.7048,215.9883,16304.0
2018-08-15 15:50:00,243.75,243.88,243.35,243.55,40443.0,215.9351,216.0503,215.5808,215.758,40443.0
2018-08-16 09:30:00,245.02,246.75,244.5,246.35,50552.0,217.0602,218.5928,216.5996,218.2384,50552.0
2018-08-16 09:40:00,246.46,247.0,246.03,246.24,32142.0,218.3359,218.8143,217.955,218.141,32142.0
2018-08-16 09:50:00,246.27,246.78,245.89,245.92,22563.0,218.1676,218.6194,217.8309,217.8575,22563.0
2018-08-16 10:00:00,246.04,246.24,245.47,245.82,21040.0,217.9638,218.141,217.4589,217.7689,21040.0
2018-08-16 10:10:00,245.81,245.88,245.39,245.58,22122.0,217.7601,217.8221,217.388,217.5563,22122.0
2018-08-16 10:20:00,245.5,245.72,245.45,245.71,15718.0,217.4854,217.6803,217.4412,217.6715,15718.0
2018-08-16 10:30:00,245.74,245.83,245.54,245.79,9907.0,217.6981,217.7778,217.5209,217.7424,9907.0
2018-08-16 10:40:00,245.84,245.97,245.39,245.59,17365.0,217.7866,217.9018,217.388,217.5652,17365.0
2018-08-16 10:50:00,245.52,245.94,245.44,245.83,15754.0,217.5032,217.8752,217.4323,217.7778,15754.0
2018-08-16 11:00:00,245.79,246.04,245.71,245.86,9068.0,217.7424,217.9638,217.6715,217.8044,9068.0
2018-08-16 11:10:00,245.78,246.46,245.75,246.21,32899.0,217.7335,218.3359,217.7069,218.1144,32899.0
2018-08-16 11:20:00,246.26,247.2,246.17,247.03,24305.0,218.1587,218.9915,218.079,218.8409,24305.0
2018-08-16 11:30:00,246.98,247.23,246.76,247.23,13406.0,218.7966,219.018,218.6017,219.018,13406.0
2018-08-16 11:40:00,247.2,247.69,247.17,247.66,17585.0,218.9915,219.4255,218.9649,219.399,17585.0
2018-08-16 11:50:00,247.64,248.11,247.48,248.11,25157.0,219.3812,219.7976,219.2395,219.7976,25157.0
2018-08-16 12:00:00,248.07,248.39,247.96,248.07,26908.0,219.7622,220.0457,219.6647,219.7622,26908.0
2018-08-16 12:10:00,248.04,248.59,248.04,248.49,18752.0,219.7356,220.2228,219.7356,220.1342,18752.0
2018-08-16 12:20:00,248.55,248.66,247.84,247.84,18158.0,220.1874,220.2849,219.5584,219.5584,18158.0
2018-08-16 12:30:00,247.8,247.9,247.23,247.35,9890.0,219.523,219.6116,219.018,219.1243,9890.0
2018-08-16 12:40:00,247.32,247.58,246.95,247.48,10542.0,219.0978,219.3281,218.77,219.2395,10542.0
2018-08-16 12:50:00,247.48,247.57,247.37,247.44,6616.0,219.2395,219.3192,219.1421,219.2041,6616.0
2018-08-16 13:00:00,247.39,247.75,247.39,247.65,10080.0,219.1598,219.4787,219.1598,219.3901,10080.0
2018-08-16 13:10:00,247.66,247.91,247.63,247.81,9518.0,219.399,219.6204,219.3724,219.5318,9518.0
2018-08-16 13:20:00,247.79,248.14,247.79,248.01,13415.0,219.5141,219.8242,219.5141,219.709,13415.0
2018-08-16 13:30:00,247.95,247.96,247.55,247.76,13261.0,219.6559,219.6647,219.3015,219.4876,13261.0
2018-08-16 13:40:00,247.73,247.75,247.01,247.01,10513.0,219.461,219.4787,218.8231,218.8231,10513.0
2018-08-16 13:50:00,247.03,247.27,247.03,247.12,6119.0,218.8409,219.0535,218.8409,218.9206,6119.0
2018-08-16 14:00:00,247.12,247.13,246.79,246.97,11750.0,218.9206,218.9294,218.6282,218.7877,11750.0
2018-08-16 14:10:00,246.94,247.1,246.75,247.03,7740.0,218.7611,218.9029,218.5928,218.8409,7740.0
2018-08-16 14:20:00,247.03,247.03,246.22,246.26,8132.0,218.8409,218.8409,218.1233,218.1587,8132.0
2018-08-16 14:30:00,246.24,246.5,245.99,246.35,10776.0,218.141,218.3713,217.9195,218.2384,10776.0
2018-08-16 14:40:00,246.34,246.7,246.33,246.69,9261.0,218.2296,218.5485,218.2207,218.5397,9261.0
2018-08-16 14:50:00,246.65,246.76,246.5,246.62,7368.0,218.5042,218.6017,218.3713,218.4776,7368.0
2018-08-16 15:00:00,246.6,246.69,246.46,246.49,11707.0,218.4599,218.5397,218.3359,218.3625,11707.0
2018-08-16 15:10:00,246.52,246.7,246.39,246.39,9260.0,218.3891,218.5485,218.2739,218.2739,9260.0
2018-08-16 15:20:00,246.37,246.7,246.32,246.68,19549.0,218.2562,218.5485,218.2119,218.5308,19549.0
2018-08-16 15:30:00,246.67,246.68,246.3,246.38,30671.0,218.5219,218.5308,218.1942,218.265,30671.0
2018-08-16 15:40:00,246.4,246.55,246.01,246.16,22639.0,218.2827,218.4156,217.9372,218.0701,22639.0
2018-08-16 15:50:00,246.15,246.31,245.87,246.29,59196.0,218.0613,218.203,217.8132,218.1853,59196.0
2018-08-17 09:30:00,246.04,247.19,245.95,246.75,35900.0,217.9638,218.9826,217.8841,218.5928,35900.0
2018-08-17 09:40:00,246.66,246.96,246.05,246.06,8948.0,218.5131,218.7788,217.9727,217.9815,8948.0
2018-08-17 09:50:00,245.94,246.44,245.9,246.25,9475.0,217.8752,218.3182,217.8398,218.1499,9475.0
2018-08-17 10:00:00,246.27,246.38,245.96,246.07,22283.0,218.1676,218.265,217.893,217.9904,22283.0
2018-08-17 10:10:00,246.16,246.33,245.93,246.14,28712.0,218.0701,218.2207,217.8664,218.0524,28712.0
2018-08-17 10:20:00,246.12,246.17,245.48,245.65,12538.0,218.0347,218.079,217.4677,217.6183,12538.0
2018-08-17 10:30:00,245.74,246.4,245.66,246.23,13891.0,217.6981,218.2827,217.6272,218.1321,13891.0
2018-08-17 10:40:00,246.11,246.24,245.75,246.24,14487.0,218.0258,218.141,217.7069,218.141,14487.0
2018-08-17 10:50:00,246.26,246.61,246.15,246.23,18780.0,218.1587,218.4688,218.0613,218.1321,18780.0
2018-08-17 11:00:00,246.29,246.51,245.97,246.41,10350.0,218.1853,218.3802,217.9018,218.2916,10350.0
2018-08-17 11:10:00,246.34,246.69,246.17,246.61,5369.0,218.2296,218.5397,218.079,218.4688,5369.0
2018-08-17 11:20:00,246.6,246.78,246.47,246.78,4295.0,218.4599,218.6194,218.3448,218.6194,4295.0
2018-08-17 11:30:00,246.94,247.05,246.77,246.92,5840.0,218.7611,218.8586,218.6105,218.7434,5840.0
2018-08-17 11:40:00,246.97,247.19,246.96,247.19,7922.0,218.7877,218.9826,218.7788,218.9826,7922.0
2018-08-17 11:50:00,247.2,247.45,247.18,247.3,6921.0,218.9915,219.2129,218.9737,219.08,6921.0
2018-08-17 12:00:00,247.3,247.37,246.96,246.98,6850.0,219.08,219.1421,218.7788,218.7966,6850.0
2018-08-17 12:10:00,247.08,247.1,246.81,247.01,4546.0,218.8851,218.9029,218.646,218.8231,4546.0
2018-08-17 12:20:00,247.06,247.08,246.88,246.88,4550.0,218.8674,218.8851,218.708,218.708,4550.0
2018-08-17 12:30:00,246.87,246.87,246.59,246.65,5415.0,218.6991,218.6991,218.4511,218.5042,5415.0
2018-08-17 12:40:00,246.69,246.77,246.52,246.58,6932.0,218.5397,218.6105,218.3891,218.4422,6932.0
2018-08-17 12:50:00,246.69,246.91,246.63,246.63,3006.0,218.5397,218.7345,218.4865,218.4865,3006.0
2018-08-17 13:00:00,246.71,246.8,246.55,246.67,4618.0,218.5574,218.6371,218.4156,218.5219,4618.0
2018-08-17 13:10:00,246.68,246.7,246.49,246.49,7101.0,218.5308,218.5485,218.3625,218.3625,7101.0
2018-08-17 13:20:00,246.45,246.5,245.96,245.99,5529.0,218.327,218.3713,217.893,217.9195,5529.0
2018-08-17 13:30:00,245.99,246.22,245.97,246.2,6017.0,217.9195,218.1233,217.9018,218.1056,6017.0
2018-08-17 13:40:00,246.27,246.3,246.16,246.22,3446.0,218.1676,218.1942,218.0701,218.1233,3446.0
2018-08-17 13:50:00,246.16,246.4,246.15,246.29,5345.0,218.0701,218.2827,218.0613,218.1853,5345.0
2018-08-17 14:00:00,246.32,247.03,246.32,246.86,4230.0,218.2119,218.8409,218.2119,218.6903,4230.0
2018-08-17 14:10:00,246.91,246.99,246.72,246.8,9208.0,218.7345,218.8054,218.5662,218.6371,9208.0
2018-08-17 14:20:00,246.85,247.33,246.85,247.23,7928.0,218.6814,219.1066,218.6814,219.018,7928.0
2018-08-17 14:30:00,247.22,247.34,246.97,247.02,9229.0,219.0092,219.1155,218.7877,218.832,9229.0
2018-08-17 14:40:00,247.09,247.18,246.69,246.81,13500.0,218.894,218.9737,218.5397,218.646,13500.0
2018-08-17 14:50:00,246.71,247.21,246.69,247.09,10274.0,218.5574,219.0003,218.5397,218.894,10274.0
2018-08-17 15:00:00,247.05,247.12,246.65,246.66,15153.0,218.8586,218.9206,218.5042,218.5131,15153.0
2018-08-17 15:10:00,246.6,246.82,246.58,246.74,9817.0,218.4599,218.6548,218.4422,218.5839,9817.0
2018-08-17 15:20:00,246.76,247.05,246.76,247.0,15821.0,218.6017,218.8586,218.6017,218.8143,15821.0
2018-08-17 15:30:00,247.01,247.03,246.71,246.93,22418.0,218.8231,218.8409,218.5574,218.7523,22418.0
2018-08-17 15:40:00,246.96,247.12,246.87,247.0,17990.0,218.7788,218.9206,218.6991,218.8143,17990.0
2018-08-17 15:50:00,246.98,247.11,246.78,246.94,87210.0,218.7966,218.9117,218.6194,218.7611,87210.0
2018-08-20 09:30:00,247.34,248.9,247.34,248.83,26021.0,219.1155,220.4975,219.1155,220.4355,26021.0
2018-08-20 09:40:00,248.82,249.64,248.75,249.4,19247.0,220.4266,221.153,220.3646,220.9404,19247.0
2018-08-20 09:50:00,249.37,249.43,248.84,249.16,15485.0,220.9138,220.967,220.4443,220.7278,15485.0
2018-08-20 10:00:00,249.16,249.92,249.16,249.46,14293.0,220.7278,221.4011,220.7278,220.9936,14293.0
2018-08-20 10:10:00,249.43,249.43,249.05,249.21,8883.0,220.967,220.967,220.6303,220.7721,8883.0
2018-08-20 10:20:00,249.26,249.83,249.09,249.7,10510.0,220.8164,221.3213,220.6658,221.2062,10510.0
2018-08-20 10:30:00,249.68,249.75,248.99,249.11,15379.0,221.1885,221.2505,220.5772,220.6835,15379.0
2018-08-20 10:40:00,249.05,249.57,248.8,249.5,11353.0,220.6303,221.091,220.4089,221.029,11353.0
2018-08-20 10:50:00,249.52,249.53,249.07,249.29,9403.0,221.0467,221.0556,220.6481,220.843,9403.0
2018-08-20 11:00:00,249.37,249.51,249.09,249.39,15482.0,220.9138,221.0379,220.6658,220.9315,15482.0
2018-08-20 11:10:00,249.34,249.86,249.24,249.86,21552.0,220.8873,221.3479,220.7987,221.3479,21552.0
2018-08-20 11:20:00,249.81,249.9,249.54,249.72,8760.0,221.3036,221.3834,221.0644,221.2239,8760.0
2018-08-20 11:30:00,249.64,249.67,249.39,249.63,10068.0,221.153,221.1796,220.9315,221.1442,10068.0
2018-08-20 11:40:00,249.64,249.7,249.38,249.38,5640.0,221.153,221.2062,220.9227,220.9227,5640.0
2018-08-20 11:50:00,249.44,249.74,249.34,249.49,11383.0,220.9758,221.2416,220.8873,221.0201,11383.0
2018-08-20 12:00:00,249.39,249.6,249.39,249.51,7224.0,220.9315,221.1176,220.9315,221.0379,7224.0
2018-08-20 12:10:00,249.49,249.77,249.48,249.68,39650.0,221.0201,221.2682,221.0113,221.1885,39650.0
2018-08-20 12:20:00,249.69,249.8,249.45,249.53,7623.0,221.1973,221.2948,220.9847,221.0556,7623.0
2018-08-20 12:30:00,249.55,249.63,249.35,249.53,10247.0,221.0733,221.1442,220.8961,221.0556,10247.0
2018-08-20 12:40:00,249.49,249.55,249.24,249.25,8791.0,221.0201,221.0733,220.7987,220.8075,8791.0
2018-08-20 12:50:00,249.28,249.31,249.12,249.29,8545.0,220.8341,220.8607,220.6924,220.843,8545.0
2018-08-20 13:00:00,249.3,249.45,249.29,249.35,10607.0,220.8518,220.9847,220.843,220.8961,10607.0
2018-08-20 13:10:00,249.42,249.55,249.36,249.45,18191.0,220.9581,221.0733,220.905,220.9847,18191.0
2018-08-20 13:20:00,249.44,249.51,249.39,249.49,8337.0,220.9758,221.0379,220.9315,221.0201,8337.0
2018-08-20 13:30:00,249.49,249.52,249.36,249.4,3080.0,221.0201,221.0467,220.905,220.9404,3080.0
2018-08-20 13:40:00,249.39,249.42,249.22,249.37,7914.0,220.9315,220.9581,220.7809,220.9138,7914.0
2018-08-20 13:50:00,249.32,249.36,249.19,249.25,4249.0,220.8695,220.905,220.7544,220.8075,4249.0
2018-08-20 14:00:00,249.26,249.28,248.85,248.94,8570.0,220.8164,220.8341,220.4532,220.5329,8570.0
2018-08-20 14:10:00,248.91,249.07,248.83,249.07,4060.0,220.5063,220.6481,220.4355,220.6481,4060.0
2018-08-20 14:20:00,249.08,249.39,249.05,249.32,4916.0,220.6569,220.9315,220.6303,220.8695,4916.0
2018-08-20 14:30:00,249.39,249.43,249.19,249.28,11620.0,220.9315,220.967,220.7544,220.8341,11620.0
2018-08-20 14:40:00,249.26,249.38,249.14,249.33,28500.0,220.8164,220.9227,220.7101,220.8784,28500.0
2018-08-20 14:50:00,249.34,249.47,249.28,249.29,21532.0,220.8873,221.0024,220.8341,220.843,21532.0
2018-08-20 15:00:00,249.29,249.42,249.12,249.21,12282.0,220.843,220.9581,220.6924,220.7721,12282.0
2018-08-20 15:10:00,249.17,249.4,249.16,249.4,21183.0,220.7367,220.9404,220.7278,220.9404,21183.0
2018-08-20 15:20:00,249.38,249.43,249.33,249.39,12551.0,220.9227,220.967,220.8784,220.9315,12551.0
2018-08-20 15:30:00,249.34,249.5,249.32,249.34,20042.0,220.8873,221.029,220.8695,220.8873,20042.0
2018-08-20 15:40:00,249.32,249.32,248.83,248.9,32767.0,220.8695,220.8695,220.4355,220.4975,32767.0
2018-08-20 15:50:00,248.86,248.86,248.6,248.78,58525.0,220.462,220.462,220.2317,220.3912,58525.0
2018-08-21 09:30:00,248.79,251.1,248.79,251.07,57059.0,220.4,222.4464,220.4,222.4198,57059.0
2018-08-21 09:40:00,251.1,251.57,250.74,251.49,26061.0,222.4464,222.8628,222.1275,222.7919,26061.0
2018-08-21 09:50:00,251.49,252.29,251.42,252.29,34662.0,222.7919,223.5006,222.7299,223.5006,34662.0
2018-08-21 10:00:00,252.15,252.15,251.02,251.12,39670.0,223.3766,223.3766,222.3755,222.4641,39670.0
2018-08-21 10:10:00,251.14,251.16,250.29,250.46,50026.0,222.4819,222.4996,221.7288,221.8794,50026.0
2018-08-21 10:20:00,250.35,250.96,250.35,250.58,17346.0,221.782,222.3224,221.782,221.9858,17346.0
2018-08-21 10:30:00,250.46,250.52,249.92,249.96,20502.0,221.8794,221.9326,221.4011,221.4365,20502.0
2018-08-21 10:40:00,249.96,250.12,249.66,249.81,15983.0,221.4365,221.5782,221.1707,221.3036,15983.0
2018-08-21 10:50:00,249.81,250.07,249.75,249.94,50873.0,221.3036,221.534,221.2505,221.4188,50873.0
2018-08-21 11:00:00,250.07,250.37,249.92,250.23,15195.0,221.534,221.7997,221.4011,221.6757,15195.0
2018-08-21 11:10:00,250.2,250.44,250.14,250.29,10972.0,221.6491,221.8617,221.596,221.7288,10972.0
2018-08-21 11:20:00,250.3,250.3,249.64,249.66,20311.0,221.7377,221.7377,221.153,221.1707,20311.0
2018-08-21 11:30:00,249.66,249.89,249.62,249.79,21178.0,221.1707,221.3745,221.1353,221.2859,21178.0
2018-08-21 11:40:00,249.79,250.65,249.7,250.53,41471.0,221.2859,222.0478,221.2062,221.9415,41471.0
2018-08-21 11:50:00,250.5,250.81,250.46,250.71,35384.0,221.9149,222.1895,221.8794,222.1009,35384.0
2018-08-21 12:00:00,250.72,250.99,250.71,250.92,12653.0,222.1098,222.349,222.1009,222.287,12653.0
2018-08-21 12:10:00,250.95,250.98,250.84,250.84,12338.0,222.3135,222.3401,222.2161,222.2161,12338.0
2018-08-21 12:20:00,250.84,250.86,250.76,250.82,5001.0,222.2161,222.2338,222.1452,222.1984,5001.0
2018-08-21 12:30:00,250.79,251.07,250.76,251.03,11126.0,222.1718,222.4198,222.1452,222.3844,11126.0
2018-08-21 12:40:00,250.98,251.0,250.74,250.96,7584.0,222.3401,222.3578,222.1275,222.3224,7584.0
2018-08-21 12:50:00,250.88,251.27,250.86,250.95,19846.0,222.2515,222.597,222.2338,222.3135,19846.0
2018-08-21 13:00:00,250.91,251.12,250.91,250.98,5368.0,222.2781,222.4641,222.2781,222.3401,5368.0
2018-08-21 13:10:00,250.95,251.09,250.88,251.08,7927.0,222.3135,222.4376,222.2515,222.4287,7927.0
2018-08-21 13:20:00,251.06,251.37,251.01,251.35,34196.0,222.411,222.6856,222.3667,222.6679,34196.0
2018-08-21 13:30:00,251.38,251.45,251.33,251.43,8873.0,222.6945,222.7565,222.6502,222.7388,8873.0
2018-08-21 13:40:00,251.43,251.46,251.16,251.2,5937.0,222.7388,222.7653,222.4996,222.535,5937.0
2018-08-21 13:50:00,251.16,251.29,251.06,251.08,8494.0,222.4996,222.6147,222.411,222.4287,8494.0
2018-08-21 14:00:00,251.05,251.11,250.79,250.99,14731.0,222.4021,222.4553,222.1718,222.349,14731.0
2018-08-21 14:10:00,251.03,251.58,251.03,251.58,17339.0,222.3844,222.8716,222.3844,222.8716,17339.0
2018-08-21 14:20:00,251.58,251.64,251.45,251.61,13639.0,222.8716,222.9248,222.7565,222.8982,13639.0
2018-08-21 14:30:00,251.58,251.68,251.42,251.51,15003.0,222.8716,222.9602,222.7299,222.8096,15003.0
2018-08-21 14:40:00,251.46,251.66,251.45,251.54,12301.0,222.7653,222.9425,222.7565,222.8362,12301.0
2018-08-21 14:50:00,251.56,251.59,251.29,251.45,16575.0,222.8539,222.8805,222.6147,222.7565,16575.0
2018-08-21 15:00:00,251.44,251.62,251.43,251.58,6951.0,222.7476,222.9071,222.7388,222.8716,6951.0
2018-08-21 15:10:00,251.58,251.68,251.4,251.52,10884.0,222.8716,222.9602,222.7122,222.8185,10884.0
2018-08-21 15:20:00,251.5,251.69,251.49,251.49,9946.0,222.8008,222.9691,222.7919,222.7919,9946.0
2018-08-21 15:30:00,251.45,251.58,251.33,251.4,12066.0,222.7565,222.8716,222.6502,222.7122,12066.0
2018-08-21 15:40:00,251.37,251.37,250.89,251.13,18950.0,222.6856,222.6856,222.2604,222.473,18950.0
2018-08-21 15:50:00,251.0,251.47,250.97,251.1,42180.0,222.3578,222.7742,222.3313,222.4464,42180.0
2018-08-22 09:30:00,250.14,250.77,249.36,249.45,26665.0,221.596,222.1541,220.905,220.9847,26665.0
2018-08-22 09:40:00,249.49,249.57,248.46,248.75,19710.0,221.0201,221.091,220.1077,220.3646,19710.0
2018-08-22 09:50:00,248.63,248.86,247.8,248.4,22579.0,220.2583,220.462,219.523,220.0545,22579.0
2018-08-22 10:00:00,248.35,249.03,248.21,248.7,11583.0,220.0102,220.6126,219.8862,220.3203,11583.0
2018-08-22 10:10:00,248.76,248.82,248.29,248.59,16196.0,220.3734,220.4266,219.9571,220.2228,16196.0
2018-08-22 10:20:00,248.69,248.69,247.79,247.79,15563.0,220.3114,220.3114,219.5141,219.5141,15563.0
2018-08-22 10:30:00,247.79,248.01,247.6,247.99,20821.0,219.5141,219.709,219.3458,219.6913,20821.0
2018-08-22 10:40:00,247.98,248.06,247.68,247.84,15210.0,219.6824,219.7533,219.4167,219.5584,15210.0
2018-08-22 10:50:00,247.9,248.18,247.79,248.18,13402.0,219.6116,219.8596,219.5141,219.8596,13402.0
2018-08-22 11:00:00,248.16,248.29,247.75,247.78,19952.0,219.8419,219.9571,219.4787,219.5053,19952.0
2018-08-22 11:10:00,247.78,248.14,247.76,247.76,5469.0,219.5053,219.8242,219.4876,219.4876,5469.0
2018-08-22 11:20:00,247.81,247.98,247.67,247.76,8000.0,219.5318,219.6824,219.4078,219.4876,8000.0
2018-08-22 11:30:00,247.68,247.75,247.5,247.57,5255.0,219.4167,219.4787,219.2572,219.3192,5255.0
2018-08-22 11:40:00,247.62,247.92,247.53,247.55,7948.0,219.3635,219.6293,219.2838,219.3015,7948.0
2018-08-22 11:50:00,247.58,247.75,247.5,247.65,10427.0,219.3281,219.4787,219.2572,219.3901,10427.0
2018-08-22 12:00:00,247.62,247.62,247.48,247.58,11230.0,219.3635,219.3635,219.2395,219.3281,11230.0
2018-08-22 12:10:00,247.58,247.6,247.12,247.34,12646.0,219.3281,219.3458,218.9206,219.1155,12646.0
2018-08-22 12:20:00,247.34,247.45,247.26,247.26,6255.0,219.1155,219.2129,219.0446,219.0446,6255.0
2018-08-22 12:30:00,247.31,247.31,246.74,246.82,24121.0,219.0889,219.0889,218.5839,218.6548,24121.0
2018-08-22 12:40:00,246.78,247.4,246.73,247.11,16706.0,218.6194,219.1686,218.5751,218.9117,16706.0
2018-08-22 12:50:00,247.13,247.17,246.96,247.01,9890.0,218.9294,218.9649,218.7788,218.8231,9890.0
2018-08-22 13:00:00,247.01,247.02,246.75,246.76,7019.0,218.8231,218.832,218.5928,218.6017,7019.0
2018-08-22 13:10:00,246.78,247.02,246.6,247.02,5872.0,218.6194,218.832,218.4599,218.832,5872.0
2018-08-22 13:20:00,247.03,247.21,246.88,247.01,9132.0,218.8409,219.0003,218.708,218.8231,9132.0
2018-08-22 13:30:00,246.95,247.05,246.9,246.94,6097.0,218.77,218.8586,218.7257,218.7611,6097.0
2018-08-22 13:40:00,246.98,247.05,246.8,246.83,7606.0,218.7966,218.8586,218.6371,218.6637,7606.0
2018-08-22 13:50:00,246.86,247.06,246.86,247.06,9275.0,218.6903,218.8674,218.6903,218.8674,9275.0
2018-08-22 14:00:00,247.15,247.37,246.98,247.24,9166.0,218.9472,219.1421,218.7966,219.0269,9166.0
2018-08-22 14:10:00,247.18,247.21,246.89,246.99,8661.0,218.9737,219.0003,218.7168,218.8054,8661.0
2018-08-22 14:20:00,246.99,247.08,246.71,246.96,8526.0,218.8054,218.8851,218.5574,218.7788,8526.0
2018-08-22 14:30:00,246.99,247.04,246.85,246.97,3529.0,218.8054,218.8497,218.6814,218.7877,3529.0
2018-08-22 14:40:00,246.99,247.09,246.93,247.05,4820.0,218.8054,218.894,218.7523,218.8586,4820.0
2018-08-22 14:50:00,247.12,247.27,247.07,247.23,4350.0,218.9206,219.0535,218.8763,219.018,4350.0
2018-08-22 15:00:00,247.27,247.43,247.26,247.39,9836.0,219.0535,219.1952,219.0446,219.1598,9836.0
2018-08-22 15:10:00,247.38,247.45,247.25,247.36,7200.0,219.1509,219.2129,219.0357,219.1332,7200.0
2018-08-22 15:20:00,247.33,247.39,247.28,247.38,10491.0,219.1066,219.1598,219.0623,219.1509,10491.0
2018-08-22 15:30:00,247.39,247.57,247.33,247.53,11584.0,219.1598,219.3192,219.1066,219.2838,11584.0
2018-08-22 15:40:00,247.5,247.53,247.09,247.2,28211.0,219.2572,219.2838,218.894,218.9915,28211.0
2018-08-22 15:50:00,247.18,247.19,246.65,246.9,98893.0,218.9737,218.9826,218.5042,218.7257,98893.0
2018-08-23 09:30:00,246.86,247.66,246.59,246.83,18461.0,218.6903,219.399,218.4511,218.6637,18461.0
2018-08-23 09:40:00,246.82,246.89,246.17,246.43,8382.0,218.6548,218.7168,218.079,218.3093,8382.0
2018-08-23 09:50:00,246.61,247.1,246.1,246.12,14190.0,218.4688,218.9029,218.017,218.0347,14190.0
2018-08-23 10:00:00,246.27,246.76,245.8,246.76,17349.0,218.1676,218.6017,217.7512,218.6017,17349.0
2018-08-23 10:10:00,246.67,246.87,245.93,245.99,18386.0,218.5219,218.6991,217.8664,217.9195,18386.0
2018-08-23 10:20:00,245.94,246.33,245.88,246.15,13897.0,217.8752,218.2207,217.8221,218.0613,13897.0
2018-08-23 10:30:00,246.15,246.19,245.73,245.84,14298.0,218.0613,218.0967,217.6892,217.7866,14298.0
2018-08-23 10:40:00,245.79,245.83,245.34,245.35,28161.0,217.7424,217.7778,217.3437,217.3526,28161.0
2018-08-23 10:50:00,245.35,245.46,244.84,244.95,58014.0,217.3526,217.45,216.9008,216.9982,58014.0
2018-08-23 11:00:00,244.93,245.99,244.93,245.82,30754.0,216.9805,217.9195,216.9805,217.7689,30754.0
2018-08-23 11:10:00,245.83,246.0,245.39,245.39,15435.0,217.7778,217.9284,217.388,217.388,15435.0
2018-08-23 11:20:00,245.42,245.93,245.34,245.81,10341.0,217.4146,217.8664,217.3437,217.7601,10341.0
2018-08-23 11:30:00,245.86,245.94,245.3,245.32,60939.0,217.8044,217.8752,217.3083,217.326,60939.0
2018-08-23 11:40:00,245.44,245.82,245.42,245.6,7797.0,217.4323,217.7689,217.4146,217.574,7797.0
2018-08-23 11:50:00,245.69,245.97,245.65,245.76,11194.0,217.6538,217.9018,217.6183,217.7158,11194.0
2018-08-23 12:00:00,245.66,246.21,245.63,246.14,11695.0,217.6272,218.1144,217.6006,218.0524,11695.0
2018-08-23 12:10:00,246.17,246.29,245.5,245.66,12627.0,218.079,218.1853,217.4854,217.6272,12627.0
2018-08-23 12:20:00,245.56,245.64,245.02,245.03,21467.0,217.5386,217.6095,217.0602,217.0691,21467.0
2018-08-23 12:30:00,245.1,245.21,244.88,244.99,16255.0,217.1311,217.2285,216.9362,217.0336,16255.0
2018-08-23 12:40:00,245.03,245.3,244.83,244.86,12972.0,217.0691,217.3083,216.8919,216.9185,12972.0
2018-08-23 12:50:00,244.81,245.05,244.58,244.66,29671.0,216.8742,217.0868,216.6704,216.7413,29671.0
2018-08-23 13:00:00,244.65,244.91,244.25,244.42,37854.0,216.7324,216.9628,216.3781,216.5287,37854.0
2018-08-23 13:10:00,244.43,244.45,243.87,244.26,16344.0,216.5375,216.5553,216.0414,216.3869,16344.0
2018-08-23 13:20:00,244.29,244.52,244.09,244.43,11018.0,216.4135,216.6173,216.2363,216.5375,11018.0
2018-08-23 13:30:00,244.49,244.53,243.95,244.06,17801.0,216.5907,216.6261,216.1123,216.2098,17801.0
2018-08-23 13:40:00,243.99,244.09,243.85,243.85,19680.0,216.1478,216.2363,216.0237,216.0237,19680.0
2018-08-23 13:50:00,243.91,244.23,243.8,244.17,6973.0,216.0769,216.3604,215.9794,216.3072,6973.0
2018-08-23 14:00:00,244.13,244.32,244.12,244.16,8057.0,216.2718,216.4401,216.2629,216.2984,8057.0
2018-08-23 14:10:00,244.16,244.36,244.15,244.36,12623.0,216.2984,216.4755,216.2895,216.4755,12623.0
2018-08-23 14:20:00,244.34,244.71,244.33,244.7,11651.0,216.4578,216.7856,216.449,216.7767,11651.0
2018-08-23 14:30:00,244.71,244.84,244.62,244.73,10966.0,216.7856,216.9008,216.7059,216.8033,10966.0
2018-08-23 14:40:00,244.73,244.76,244.6,244.61,11750.0,216.8033,216.8299,216.6881,216.697,11750.0
2018-08-23 14:50:00,244.59,244.64,244.42,244.53,9084.0,216.6793,216.7236,216.5287,216.6261,9084.0
2018-08-23 15:00:00,244.52,244.59,244.44,244.59,10760.0,216.6173,216.6793,216.5464,216.6793,10760.0
2018-08-23 15:10:00,244.64,244.69,244.51,244.53,8027.0,216.7236,216.7679,216.6084,216.6261,8027.0
2018-08-23 15:20:00,244.54,244.57,244.43,244.5,10045.0,216.635,216.6616,216.5375,216.5996,10045.0
2018-08-23 15:30:00,244.5,244.52,243.9,244.05,66081.0,216.5996,216.6173,216.068,216.2009,66081.0
2018-08-23 15:40:00,244.1,244.35,243.87,244.33,36362.0,216.2452,216.4667,216.0414,216.449,36362.0
2018-08-23 15:50:00,244.32,244.48,244.07,244.47,82803.0,216.4401,216.5818,216.2186,216.573,82803.0
2018-08-24 09:30:00,245.66,245.89,245.25,245.49,17400.0,217.6272,217.8309,217.264,217.4766,17400.0
2018-08-24 09:40:00,245.47,245.47,244.74,244.81,17485.0,217.4589,217.4589,216.8122,216.8742,17485.0
2018-08-24 09:50:00,244.82,244.88,244.47,244.53,8795.0,216.883,216.9362,216.573,216.6261,8795.0
2018-08-24 10:00:00,244.6,245.0,244.49,244.64,17313.0,216.6881,217.0425,216.5907,216.7236,17313.0
2018-08-24 10:10:00,244.65,245.12,244.59,245.0,16416.0,216.7324,217.1488,216.6793,217.0425,16416.0
2018-08-24 10:20:00,244.99,245.0,244.78,244.94,8812.0,217.0336,217.0425,216.8476,216.9893,8812.0
2018-08-24 10:30:00,244.93,245.21,244.82,245.05,28699.0,216.9805,217.2285,216.883,217.0868,28699.0
2018-08-24 10:40:00,245.17,245.19,244.87,244.97,28640.0,217.1931,217.2108,216.9273,217.0159,28640.0
2018-08-24 10:50:00,245.0,245.13,244.85,245.07,23019.0,217.0425,217.1577,216.9096,217.1045,23019.0
2018-08-24 11:00:00,245.07,245.07,244.84,244.96,16787.0,217.1045,217.1045,216.9008,217.0071,16787.0
2018-08-24 11:10:00,244.96,245.15,244.94,245.15,33981.0,217.0071,217.1754,216.9893,217.1754,33981.0
2018-08-24 11:20:00,245.22,245.3,245.1,245.11,12278.0,217.2374,217.3083,217.1311,217.1399,12278.0
2018-08-24 11:30:00,245.11,245.3,244.94,244.99,23530.0,217.1399,217.3083,216.9893,217.0336,23530.0
2018-08-24 11:40:00,244.97,245.13,244.92,245.0,18283.0,217.0159,217.1577,216.9716,217.0425,18283.0
2018-08-24 11:50:00,244.95,244.98,244.81,244.81,16490.0,216.9982,217.0248,216.8742,216.8742,16490.0
2018-08-24 12:00:00,244.87,245.31,244.63,245.11,25986.0,216.9273,217.3171,216.7147,217.1399,25986.0
2018-08-24 12:10:00,245.11,245.81,245.1,245.8,13139.0,217.1399,217.7601,217.1311,217.7512,13139.0
2018-08-24 12:20:00,245.81,246.0,245.62,245.62,24075.0,217.7601,217.9284,217.5918,217.5918,24075.0
2018-08-24 12:30:00,245.61,245.89,245.61,245.8,7401.0,217.5829,217.8309,217.5829,217.7512,7401.0
2018-08-24 12:40:00,245.83,246.0,245.73,245.96,11784.0,217.7778,217.9284,217.6892,217.893,11784.0
2018-08-24 12:50:00,245.97,246.02,245.79,245.99,14591.0,217.9018,217.9461,217.7424,217.9195,14591.0
2018-08-24 13:00:00,245.97,246.07,245.75,245.77,10670.0,217.9018,217.9904,217.7069,217.7246,10670.0
2018-08-24 13:10:00,245.77,245.8,245.5,245.55,5995.0,217.7246,217.7512,217.4854,217.5297,5995.0
2018-08-24 13:20:00,245.59,245.61,245.4,245.45,4777.0,217.5652,217.5829,217.3969,217.4412,4777.0
2018-08-24 13:30:00,245.47,245.48,245.16,245.36,7885.0,217.4589,217.4677,217.1842,217.3614,7885.0
2018-08-24 13:40:00,245.32,245.47,245.07,245.29,9163.0,217.326,217.4589,217.1045,217.2994,9163.0
2018-08-24 13:50:00,245.28,245.49,245.26,245.49,4644.0,217.2905,217.4766,217.2728,217.4766,4644.0
2018-08-24 14:00:00,245.47,245.64,245.44,245.48,10104.0,217.4589,217.6095,217.4323,217.4677,10104.0
2018-08-24 14:10:00,245.51,245.67,245.4,245.63,4123.0,217.4943,217.636,217.3969,217.6006,4123.0
2018-08-24 14:20:00,245.64,245.7,245.46,245.55,12330.0,217.6095,217.6626,217.45,217.5297,12330.0
2018-08-24 14:30:00,245.56,245.61,245.27,245.33,11502.0,217.5386,217.5829,217.2817,217.3348,11502.0
2018-08-24 14:40:00,245.31,245.5,245.3,245.37,11903.0,217.3171,217.4854,217.3083,217.3703,11903.0
2018-08-24 14:50:00,245.38,245.65,245.38,245.56,9795.0,217.3791,217.6183,217.3791,217.5386,9795.0
2018-08-24 15:00:00,245.54,245.66,245.47,245.47,9286.0,217.5209,217.6272,217.4589,217.4589,9286.0
2018-08-24 15:10:00,245.45,245.66,245.42,245.6,9966.0,217.4412,217.6272,217.4146,217.574,9966.0
2018-08-24 15:20:00,245.61,245.69,245.31,245.31,33445.0,217.5829,217.6538,217.3171,217.3171,33445.0
2018-08-24 15:30:00,245.26,245.44,245.04,245.2,17325.0,217.2728,217.4323,217.0779,217.2197,17325.0
2018-08-24 15:40:00,245.24,245.37,244.93,245.22,19098.0,217.2551,217.3703,216.9805,217.2374,19098.0
2018-08-24 15:50:00,245.26,245.27,244.95,245.03,62702.0,217.2728,217.2817,216.9982,217.0691,62702.0
2018-08-27 09:30:00,246.34,247.19,246.34,247.12,49173.0,218.2296,218.9826,218.2296,218.9206,49173.0
2018-08-27 09:40:00,247.13,248.73,246.94,248.73,33356.0,218.9294,220.3469,218.7611,220.3469,33356.0
2018-08-27 09:50:00,248.63,248.77,248.36,248.73,34707.0,220.2583,220.3823,220.0191,220.3469,34707.0
2018-08-27 10:00:00,248.75,249.45,248.61,249.21,101862.0,220.3646,220.9847,220.2406,220.7721,101862.0
2018-08-27 10:10:00,249.25,249.59,248.97,249.07,31932.0,220.8075,221.1087,220.5595,220.6481,31932.0
2018-08-27 10:20:00,249.03,249.57,248.9,249.17,49825.0,220.6126,221.091,220.4975,220.7367,49825.0
2018-08-27 10:30:00,249.25,249.29,248.72,248.75,18258.0,220.8075,220.843,220.338,220.3646,18258.0
2018-08-27 10:40:00,248.68,248.81,248.58,248.75,14085.0,220.3026,220.4177,220.214,220.3646,14085.0
2018-08-27 10:50:00,248.68,248.78,248.52,248.68,12731.0,220.3026,220.3912,220.1608,220.3026,12731.0
2018-08-27 11:00:00,248.63,248.83,248.57,248.71,15925.0,220.2583,220.4355,220.2051,220.3291,15925.0
2018-08-27 11:10:00,248.76,249.12,248.75,248.98,25569.0,220.3734,220.6924,220.3646,220.5683,25569.0
2018-08-27 11:20:00,248.96,249.33,248.81,249.31,10659.0,220.5506,220.8784,220.4177,220.8607,10659.0
2018-08-27 11:30:00,249.28,249.4,248.98,248.99,11380.0,220.8341,220.9404,220.5683,220.5772,11380.0
2018-08-27 11:40:00,249.04,249.14,248.94,249.01,11517.0,220.6215,220.7101,220.5329,220.5949,11517.0
2018-08-27 11:50:00,249.02,249.25,248.89,249.25,24117.0,220.6038,220.8075,220.4886,220.8075,24117.0
2018-08-27 12:00:00,249.21,249.33,248.9,248.94,23931.0,220.7721,220.8784,220.4975,220.5329,23931.0
2018-08-27 12:10:00,249.0,249.42,248.91,249.18,22178.0,220.5861,220.9581,220.5063,220.7455,22178.0
2018-08-27 12:20:00,249.22,249.5,249.16,249.48,10435.0,220.7809,221.029,220.7278,221.0113,10435.0
2018-08-27 12:30:00,249.5,249.51,249.36,249.46,5631.0,221.029,221.0379,220.905,220.9936,5631.0
2018-08-27 12:40:00,249.46,249.66,249.46,249.53,9576.0,220.9936,221.1707,220.9936,221.0556,9576.0
2018-08-27 12:50:00,249.48,249.55,249.33,249.49,20287.0,221.0113,221.0733,220.8784,221.0201,20287.0
2018-08-27 13:00:00,249.5,249.53,249.31,249.32,16059.0,221.029,221.0556,220.8607,220.8695,16059.0
2018-08-27 13:10:00,249.44,249.59,249.38,249.5,10603.0,220.9758,221.1087,220.9227,221.029,10603.0
2018-08-27 13:20:00,249.49,249.49,249.25,249.31,9344.0,221.0201,221.0201,220.8075,220.8607,9344.0
2018-08-27 13:30:00,249.39,249.45,248.91,249.0,33521.0,220.9315,220.9847,220.5063,220.5861,33521.0
2018-08-27 13:40:00,249.02,249.09,248.82,249.01,20572.0,220.6038,220.6658,220.4266,220.5949,20572.0
2018-08-27 13:50:00,248.98,249.05,248.87,249.03,9183.0,220.5683,220.6303,220.4709,220.6126,9183.0
2018-08-27 14:00:00,249.06,249.27,248.95,249.03,14036.0,220.6392,220.8252,220.5418,220.6126,14036.0
2018-08-27 14:10:00,249.02,249.08,248.94,249.08,24897.0,220.6038,220.6569,220.5329,220.6569,24897.0
2018-08-27 14:20:00,249.08,249.75,248.98,249.75,38736.0,220.6569,221.2505,220.5683,221.2505,38736.0
2018-08-27 14:30:00,249.72,249.84,249.18,249.21,34815.0,221.2239,221.3302,220.7455,220.7721,34815.0
2018-08-27 14:40:00,249.22,249.32,249.0,249.0,31815.0,220.7809,220.8695,220.5861,220.5861,31815.0
2018-08-27 14:50:00,249.0,249.04,248.9,248.97,15680.0,220.5861,220.6215,220.4975,220.5595,15680.0
2018-08-27 15:00:00,248.95,249.03,248.75,248.83,19802.0,220.5418,220.6126,220.3646,220.4355,19802.0
2018-08-27 15:10:00,248.81,248.86,248.52,248.52,13033.0,220.4177,220.462,220.1608,220.1608,13033.0
2018-08-27 15:20:00,248.54,248.89,248.54,248.89,10993.0,220.1785,220.4886,220.1785,220.4886,10993.0
2018-08-27 15:30:00,248.84,249.0,248.81,248.95,17608.0,220.4443,220.5861,220.4177,220.5418,17608.0
2018-08-27 15:40:00,248.93,249.02,248.81,248.99,37873.0,220.524,220.6038,220.4177,220.5772,37873.0
2018-08-27 15:50:00,248.97,249.03,248.78,248.9,112121.0,220.5595,220.6126,220.3912,220.4975,112121.0
2018-08-28 09:30:00,249.46,249.67,248.97,248.97,36972.0,220.9936,221.1796,220.5595,220.5595,36972.0
2018-08-28 09:40:00,249.04,249.37,248.12,248.74,11860.0,220.6215,220.9138,219.8065,220.3557,11860.0
2018-08-28 09:50:00,248.24,248.86,248.09,248.64,14608.0,219.9128,220.462,219.7799,220.2671,14608.0
2018-08-28 10:00:00,248.78,249.19,248.63,248.95,14814.0,220.3912,220.7544,220.2583,220.5418,14814.0
2018-08-28 10:10:00,248.87,249.09,248.76,248.91,11965.0,220.4709,220.6658,220.3734,220.5063,11965.0
2018-08-28 10:20:00,248.9,249.03,248.68,249.03,6645.0,220.4975,220.6126,220.3026,220.6126,6645.0
2018-08-28 10:30:00,249.05,249.11,248.85,248.93,12632.0,220.6303,220.6835,220.4532,220.524,12632.0
2018-08-28 10:40:00,248.86,248.94,248.52,248.52,7754.0,220.462,220.5329,220.1608,220.1608,7754.0
2018-08-28 10:50:00,248.6,249.2,248.59,249.08,11354.0,220.2317,220.7632,220.2228,220.6569,11354.0
2018-08-28 11:00:00,249.11,249.23,248.9,249.17,18070.0,220.6835,220.7898,220.4975,220.7367,18070.0
2018-08-28 11:10:00,249.14,249.46,248.93,249.03,7060.0,220.7101,220.9936,220.524,220.6126,7060.0
2018-08-28 11:20:00,249.07,249.24,249.04,249.04,9935.0,220.6481,220.7987,220.6215,220.6215,9935.0
2018-08-28 11:30:00,249.05,249.08,248.55,248.58,11066.0,220.6303,220.6569,220.1874,220.214,11066.0
2018-08-28 11:40:00,248.56,248.56,248.22,248.3,4427.0,220.1963,220.1963,219.8951,219.9659,4427.0
2018-08-28 11:50:00,248.35,248.39,247.9,247.9,12881.0,220.0102,220.0457,219.6116,219.6116,12881.0
2018-08-28 12:00:00,247.94,248.13,247.9,248.01,5763.0,219.647,219.8153,219.6116,219.709,5763.0
2018-08-28 12:10:00,247.95,248.2,247.9,248.16,4906.0,219.6559,219.8773,219.6116,219.8419,4906.0
2018-08-28 12:20:00,248.17,248.23,247.84,247.93,7616.0,219.8508,219.9039,219.5584,219.6382,7616.0
2018-08-28 12:30:00,247.98,248.13,247.95,248.08,5589.0,219.6824,219.8153,219.6559,219.771,5589.0
2018-08-28 12:40:00,248.12,248.23,247.95,248.14,5904.0,219.8065,219.9039,219.6559,219.8242,5904.0
2018-08-28 12:50:00,248.25,248.34,248.2,248.27,5785.0,219.9216,220.0014,219.8773,219.9394,5785.0
2018-08-28 13:00:00,248.23,248.39,248.15,248.3,4242.0,219.9039,220.0457,219.833,219.9659,4242.0
2018-08-28 13:10:00,248.34,248.34,248.19,248.31,6080.0,220.0014,220.0014,219.8685,219.9748,6080.0
2018-08-28 13:20:00,248.28,248.37,247.9,248.01,6781.0,219.9482,220.0279,219.6116,219.709,6781.0
2018-08-28 13:30:00,247.98,248.21,247.87,248.16,4194.0,219.6824,219.8862,219.585,219.8419,4194.0
2018-08-28 13:40:00,248.21,248.25,247.97,248.01,6808.0,219.8862,219.9216,219.6736,219.709,6808.0
2018-08-28 13:50:00,248.05,248.06,247.73,247.8,11084.0,219.7445,219.7533,219.461,219.523,11084.0
2018-08-28 14:00:00,247.82,247.9,247.7,247.77,11741.0,219.5407,219.6116,219.4344,219.4964,11741.0
2018-08-28 14:10:00,247.83,247.93,247.77,247.93,6747.0,219.5496,219.6382,219.4964,219.6382,6747.0
2018-08-28 14:20:00,247.97,248.0,247.76,248.0,5244.0,219.6736,219.7002,219.4876,219.7002,5244.0
2018-08-28 14:30:00,247.93,248.07,247.86,247.94,10622.0,219.6382,219.7622,219.5761,219.647,10622.0
2018-08-28 14:40:00,247.98,248.14,247.94,248.13,7239.0,219.6824,219.8242,219.647,219.8153,7239.0
2018-08-28 14:50:00,248.08,248.11,247.93,248.05,6462.0,219.771,219.7976,219.6382,219.7445,6462.0
2018-08-28 15:00:00,248.02,248.12,247.96,247.98,9910.0,219.7179,219.8065,219.6647,219.6824,9910.0
2018-08-28 15:10:00,248.01,248.13,248.01,248.03,11082.0,219.709,219.8153,219.709,219.7267,11082.0
2018-08-28 15:20:00,248.01,248.01,247.59,247.94,21291.0,219.709,219.709,219.337,219.647,21291.0
2018-08-28 15:30:00,247.97,248.02,247.56,247.86,26072.0,219.6736,219.7179,219.3104,219.5761,26072.0
2018-08-28 15:40:00,247.84,247.84,247.42,247.51,16445.0,219.5584,219.5584,219.1863,219.2661,16445.0
2018-08-28 15:50:00,247.5,247.61,247.26,247.61,56492.0,219.2572,219.3547,219.0446,219.3547,56492.0
2018-08-29 09:30:00,248.12,248.12,247.2,247.75,16300.0,219.8065,219.8065,218.9915,219.4787,16300.0
2018-08-29 09:40:00,247.57,247.8,247.19,247.33,11933.0,219.3192,219.523,218.9826,219.1066,11933.0
2018-08-29 09:50:00,247.26,247.32,246.8,247.0,15270.0,219.0446,219.0978,218.6371,218.8143,15270.0
2018-08-29 10:00:00,247.04,247.51,246.88,247.37,7706.0,218.8497,219.2661,218.708,219.1421,7706.0
2018-08-29 10:10:00,247.46,247.78,247.16,247.16,18799.0,219.2218,219.5053,218.956,218.956,18799.0
2018-08-29 10:20:00,247.16,247.56,246.88,247.49,16259.0,218.956,219.3104,218.708,219.2484,16259.0
2018-08-29 10:30:00,247.62,247.81,247.38,247.59,18185.0,219.3635,219.5318,219.1509,219.337,18185.0
2018-08-29 10:40:00,247.56,247.97,247.49,247.7,32723.0,219.3104,219.6736,219.2484,219.4344,32723.0
2018-08-29 10:50:00,247.7,247.7,247.42,247.56,30586.0,219.4344,219.4344,219.1863,219.3104,30586.0
2018-08-29 11:00:00,247.51,247.57,247.28,247.5,12832.0,219.2661,219.3192,219.0623,219.2572,12832.0
2018-08-29 11:10:00,247.51,247.56,247.28,247.39,17053.0,219.2661,219.3104,219.0623,219.1598,17053.0
2018-08-29 11:20:00,247.39,247.63,247.34,247.58,24828.0,219.1598,219.3724,219.1155,219.3281,24828.0
2018-08-29 11:30:00,247.55,248.18,247.55,247.92,13755.0,219.3015,219.8596,219.3015,219.6293,13755.0
2018-08-29 11:40:00,247.9,248.02,247.76,247.78,20697.0,219.6116,219.7179,219.4876,219.5053,20697.0
2018-08-29 11:50:00,247.8,248.03,247.66,247.85,19621.0,219.523,219.7267,219.399,219.5673,19621.0
2018-08-29 12:00:00,247.85,247.95,247.76,247.86,20939.0,219.5673,219.6559,219.4876,219.5761,20939.0
2018-08-29 12:10:00,247.85,247.98,247.75,247.95,22701.0,219.5673,219.6824,219.4787,219.6559,22701.0
2018-08-29 12:20:00,247.95,248.38,247.92,248.08,25290.0,219.6559,220.0368,219.6293,219.771,25290.0
2018-08-29 12:30:00,248.12,248.23,248.01,248.11,17796.0,219.8065,219.9039,219.709,219.7976,17796.0
2018-08-29 12:40:00,248.11,248.2,247.99,248.05,10096.0,219.7976,219.8773,219.6913,219.7445,10096.0
2018-08-29 12:50:00,248.01,248.11,247.84,247.88,7194.0,219.709,219.7976,219.5584,219.5939,7194.0
2018-08-29 13:00:00,247.92,247.92,247.79,247.81,9788.0,219.6293,219.6293,219.5141,219.5318,9788.0
2018-08-29 13:10:00,247.82,247.87,247.64,247.81,6384.0,219.5407,219.585,219.3812,219.5318,6384.0
2018-08-29 13:20:00,247.67,247.87,247.61,247.79,4451.0,219.4078,219.585,219.3547,219.5141,4451.0
2018-08-29 13:30:00,247.73,247.84,247.66,247.75,11769.0,219.461,219.5584,219.399,219.4787,11769.0
2018-08-29 13:40:00,247.8,247.81,247.66,247.71,5121.0,219.523,219.5318,219.399,219.4433,5121.0
2018-08-29 13:50:00,247.66,247.74,247.58,247.65,6962.0,219.399,219.4698,219.3281,219.3901,6962.0
2018-08-29 14:00:00,247.59,247.75,247.51,247.55,8975.0,219.337,219.4787,219.2661,219.3015,8975.0
2018-08-29 14:10:00,247.58,247.7,247.5,247.65,4262.0,219.3281,219.4344,219.2572,219.3901,4262.0
2018-08-29 14:20:00,247.65,247.8,247.62,247.76,8615.0,219.3901,219.523,219.3635,219.4876,8615.0
2018-08-29 14:30:00,247.78,247.86,247.67,247.76,11265.0,219.5053,219.5761,219.4078,219.4876,11265.0
2018-08-29 14:40:00,247.76,247.91,247.74,247.85,9573.0,219.4876,219.6204,219.4698,219.5673,9573.0
2018-08-29 14:50:00,247.89,247.97,247.79,247.84,13522.0,219.6027,219.6736,219.5141,219.5584,13522.0
2018-08-29 15:00:00,247.8,247.9,247.75,247.84,14384.0,219.523,219.6116,219.4787,219.5584,14384.0
2018-08-29 15:10:00,247.82,247.91,247.71,247.75,21211.0,219.5407,219.6204,219.4433,219.4787,21211.0
2018-08-29 15:20:00,247.77,247.84,247.7,247.76,20896.0,219.4964,219.5584,219.4344,219.4876,20896.0
2018-08-29 15:30:00,247.79,248.03,247.71,247.94,36865.0,219.5141,219.7267,219.4433,219.647,36865.0
2018-08-29 15:40:00,247.91,247.95,247.82,247.86,20118.0,219.6204,219.6559,219.5407,219.5761,20118.0
2018-08-29 15:50:00,247.89,247.93,247.36,247.64,51057.0,219.6027,219.6382,219.1332,219.3812,51057.0
2018-08-30 09:30:00,247.46,247.46,246.66,247.16,48688.0,219.2218,219.2218,218.5131,218.956,48688.0
2018-08-30 09:40:00,247.17,247.93,246.75,247.6,18918.0,218.9649,219.6382,218.5928,219.3458,18918.0
2018-08-30 09:50:00,247.56,247.63,247.09,247.09,35296.0,219.3104,219.3724,218.894,218.894,35296.0
2018-08-30 10:00:00,247.21,247.32,246.97,247.05,34881.0,219.0003,219.0978,218.7877,218.8586,34881.0
2018-08-30 10:10:00,247.04,247.3,246.89,247.25,8909.0,218.8497,219.08,218.7168,219.0357,8909.0
2018-08-30 10:20:00,247.2,247.31,247.03,247.29,28561.0,218.9915,219.0889,218.8409,219.0712,28561.0
2018-08-30 10:30:00,247.35,247.66,247.18,247.27,40544.0,219.1243,219.399,218.9737,219.0535,40544.0
2018-08-30 10:40:00,247.34,247.62,247.34,247.45,17900.0,219.1155,219.3635,219.1155,219.2129,17900.0
2018-08-30 10:50:00,247.53,247.53,247.04,247.07,8273.0,219.2838,219.2838,218.8497,218.8763,8273.0
2018-08-30 11:00:00,247.14,247.3,247.0,247.04,10410.0,218.9383,219.08,218.8143,218.8497,10410.0
2018-08-30 11:10:00,247.05,247.23,246.93,246.96,7113.0,218.8586,219.018,218.7523,218.7788,7113.0
2018-08-30 11:20:00,246.96,247.01,246.6,246.66,9738.0,218.7788,218.8231,218.4599,218.5131,9738.0
2018-08-30 11:30:00,246.8,246.93,246.74,246.76,10724.0,218.6371,218.7523,218.5839,218.6017,10724.0
2018-08-30 11:40:00,246.72,246.95,246.53,246.56,9055.0,218.5662,218.77,218.3979,218.4245,9055.0
2018-08-30 11:50:00,246.5,246.72,246.31,246.49,27532.0,218.3713,218.5662,218.203,218.3625,27532.0
2018-08-30 12:00:00,246.51,246.73,246.47,246.71,4605.0,218.3802,218.5751,218.3448,218.5574,4605.0
2018-08-30 12:10:00,246.69,246.74,246.53,246.53,5278.0,218.5397,218.5839,218.3979,218.3979,5278.0
2018-08-30 12:20:00,246.52,246.71,246.43,246.62,5294.0,218.3891,218.5574,218.3093,218.4776,5294.0
2018-08-30 12:30:00,246.62,246.88,246.58,246.88,4885.0,218.4776,218.708,218.4422,218.708,4885.0
2018-08-30 12:40:00,246.94,246.96,246.84,246.92,4002.0,218.7611,218.7788,218.6725,218.7434,4002.0
2018-08-30 12:50:00,246.98,247.16,246.92,247.12,9404.0,218.7966,218.956,218.7434,218.9206,9404.0
2018-08-30 13:00:00,247.07,247.17,246.9,247.03,6670.0,218.8763,218.9649,218.7257,218.8409,6670.0
2018-08-30 13:10:00,247.04,247.36,246.9,247.22,17372.0,218.8497,219.1332,218.7257,219.0092,17372.0
2018-08-30 13:20:00,247.19,247.39,247.17,247.31,6635.0,218.9826,219.1598,218.9649,219.0889,6635.0
2018-08-30 13:30:00,247.31,247.58,247.23,247.54,5688.0,219.0889,219.3281,219.018,219.2927,5688.0
2018-08-30 13:40:00,247.54,247.56,247.33,247.41,10680.0,219.2927,219.3104,219.1066,219.1775,10680.0
2018-08-30 13:50:00,247.41,247.54,247.31,247.44,6728.0,219.1775,219.2927,219.0889,219.2041,6728.0
2018-08-30 14:00:00,247.45,247.47,246.95,247.11,10796.0,219.2129,219.2306,218.77,218.9117,10796.0
2018-08-30 14:10:00,247.09,247.25,246.07,246.09,15601.0,218.894,219.0357,217.9904,218.0081,15601.0
2018-08-30 14:20:00,246.04,246.38,245.85,246.11,47055.0,217.9638,218.265,217.7955,218.0258,47055.0
2018-08-30 14:30:00,246.1,246.73,246.02,246.63,22564.0,218.017,218.5751,217.9461,218.4865,22564.0
2018-08-30 14:40:00,246.72,246.81,246.43,246.68,16206.0,218.5662,218.646,218.3093,218.5308,16206.0
2018-08-30 14:50:00,246.67,246.71,246.36,246.47,20594.0,218.5219,218.5574,218.2473,218.3448,20594.0
2018-08-30 15:00:00,246.39,246.49,246.05,246.43,32351.0,218.2739,218.3625,217.9727,218.3093,32351.0
2018-08-30 15:10:00,246.43,246.44,246.23,246.36,60165.0,218.3093,218.3182,218.1321,218.2473,60165.0
2018-08-30 15:20:00,246.36,246.52,246.07,246.47,22332.0,218.2473,218.3891,217.9904,218.3448,22332.0
2018-08-30 15:30:00,246.52,246.73,246.52,246.73,12196.0,218.3891,218.5751,218.3891,218.5751,12196.0
2018-08-30 15:40:00,246.76,246.86,246.31,246.37,25101.0,218.6017,218.6903,218.203,218.2562,25101.0
2018-08-30 15:50:00,246.31,246.88,246.21,246.74,89956.0,218.203,218.708,218.1144,218.5839,89956.0
2018-08-31 09:30:00,246.42,246.42,245.18,245.52,30091.0,218.3005,218.3005,217.202,217.5032,30091.0
2018-08-31 09:40:00,245.46,245.88,245.26,245.5,47513.0,217.45,217.8221,217.2728,217.4854,47513.0
2018-08-31 09:50:00,245.45,245.84,245.03,245.5,75383.0,217.4412,217.7866,217.0691,217.4854,75383.0
2018-08-31 10:00:00,245.4,246.11,245.19,245.93,15991.0,217.3969,218.0258,217.2108,217.8664,15991.0
2018-08-31 10:10:00,245.87,246.39,245.87,246.31,9849.0,217.8132,218.2739,217.8132,218.203,9849.0
2018-08-31 10:20:00,246.44,246.65,246.09,246.09,23577.0,218.3182,218.5042,218.0081,218.0081,23577.0
2018-08-31 10:30:00,246.13,246.17,245.34,245.62,21999.0,218.0436,218.079,217.3437,217.5918,21999.0
2018-08-31 10:40:00,245.6,245.67,244.91,244.92,44575.0,217.574,217.636,216.9628,216.9716,44575.0
2018-08-31 10:50:00,244.91,245.05,244.55,244.91,34531.0,216.9628,217.0868,216.6439,216.9628,34531.0
2018-08-31 11:00:00,244.93,245.11,244.54,244.55,19578.0,216.9805,217.1399,216.635,216.6439,19578.0
2018-08-31 11:10:00,244.63,244.77,244.35,244.51,13423.0,216.7147,216.8387,216.4667,216.6084,13423.0
2018-08-31 11:20:00,244.51,244.51,243.82,244.23,18634.0,216.6084,216.6084,215.9972,216.3604,18634.0
2018-08-31 11:30:00,244.3,244.83,243.92,244.77,37237.0,216.4224,216.8919,216.0857,216.8387,37237.0
2018-08-31 11:40:00,244.81,245.19,244.51,244.65,40749.0,216.8742,217.2108,216.6084,216.7324,40749.0
2018-08-31 11:50:00,244.68,244.8,244.27,244.48,25441.0,216.759,216.8653,216.3958,216.5818,25441.0
2018-08-31 12:00:00,244.35,244.57,244.33,244.51,7861.0,216.4667,216.6616,216.449,216.6084,7861.0
2018-08-31 12:10:00,244.45,244.69,244.38,244.64,15012.0,216.5553,216.7679,216.4933,216.7236,15012.0
2018-08-31 12:20:00,244.56,244.6,244.41,244.52,14400.0,216.6527,216.6881,216.5198,216.6173,14400.0
2018-08-31 12:30:00,244.46,244.47,244.14,244.4,27930.0,216.5641,216.573,216.2806,216.511,27930.0
2018-08-31 12:40:00,244.44,244.87,244.41,244.8,8760.0,216.5464,216.9273,216.5198,216.8653,8760.0
2018-08-31 12:50:00,244.87,245.0,244.79,244.94,5613.0,216.9273,217.0425,216.8565,216.9893,5613.0
2018-08-31 13:00:00,244.98,245.02,244.83,244.97,4610.0,217.0248,217.0602,216.8919,217.0159,4610.0
2018-08-31 13:10:00,244.97,245.08,244.74,245.05,22849.0,217.0159,217.1134,216.8122,217.0868,22849.0
2018-08-31 13:20:00,245.04,245.17,244.83,244.85,16731.0,217.0779,217.1931,216.8919,216.9096,16731.0
2018-08-31 13:30:00,244.82,244.84,244.54,244.56,24183.0,216.883,216.9008,216.635,216.6527,24183.0
2018-08-31 13:40:00,244.58,244.66,244.32,244.51,20539.0,216.6704,216.7413,216.4401,216.6084,20539.0
2018-08-31 13:50:00,244.5,244.65,244.2,244.56,32149.0,216.5996,216.7324,216.3338,216.6527,32149.0
2018-08-31 14:00:00,244.56,244.65,244.33,244.45,15343.0,216.6527,216.7324,216.449,216.5553,15343.0
2018-08-31 14:10:00,244.49,244.52,244.18,244.27,10752.0,216.5907,216.6173,216.3161,216.3958,10752.0
2018-08-31 14:20:00,244.29,244.31,243.88,244.17,8176.0,216.4135,216.4312,216.0503,216.3072,8176.0
2018-08-31 14:30:00,244.21,244.26,243.84,244.0,14966.0,216.3426,216.3869,216.0149,216.1566,14966.0
2018-08-31 14:40:00,243.96,244.02,243.84,243.95,10453.0,216.1212,216.1743,216.0149,216.1123,10453.0
2018-08-31 14:50:00,243.93,244.0,243.44,243.46,26725.0,216.0946,216.1566,215.6605,215.6782,26725.0
2018-08-31 15:00:00,243.45,243.92,243.44,243.84,15239.0,215.6694,216.0857,215.6605,216.0149,15239.0
2018-08-31 15:10:00,243.86,244.1,243.76,244.01,12040.0,216.0326,216.2452,215.944,216.1655,12040.0
2018-08-31 15:20:00,244.05,244.05,243.47,243.67,22979.0,216.2009,216.2009,215.6871,215.8643,22979.0
2018-08-31 15:30:00,243.67,244.43,243.66,244.39,19598.0,215.8643,216.5375,215.8554,216.5021,19598.0
2018-08-31 15:40:00,244.34,244.37,243.99,244.18,26710.0,216.4578,216.4844,216.1478,216.3161,26710.0
2018-08-31 15:50:00,244.17,244.45,243.89,243.93,94446.0,216.3072,216.5553,216.0592,216.0946,94446.0
2018-09-04 09:30:00,243.9,243.93,242.5,242.65,50968.0,216.068,216.0946,214.8278,214.9607,50968.0
2018-09-04 09:40:00,242.66,243.22,242.26,242.66,30558.0,214.9695,215.4656,214.6152,214.9695,30558.0
2018-09-04 09:50:00,242.67,242.68,242.09,242.38,25491.0,214.9784,214.9872,214.4646,214.7215,25491.0
2018-09-04 10:00:00,242.36,242.71,241.65,241.79,36836.0,214.7038,215.0138,214.0748,214.1988,36836.0
2018-09-04 10:10:00,241.75,242.2,241.63,242.18,63230.0,214.1634,214.562,214.0571,214.5443,63230.0
2018-09-04 10:20:00,242.17,242.34,241.56,241.62,94570.0,214.5354,214.686,213.995,214.0482,94570.0
2018-09-04 10:30:00,241.6,241.87,241.12,241.7,41628.0,214.0305,214.2697,213.6053,214.1191,41628.0
2018-09-04 10:40:00,241.72,242.09,241.59,242.01,29494.0,214.1368,214.4646,214.0216,214.3937,29494.0
2018-09-04 10:50:00,242.01,242.09,241.79,241.81,35461.0,214.3937,214.4646,214.1988,214.2165,35461.0
2018-09-04 11:00:00,241.79,242.38,241.7,242.38,42592.0,214.1988,214.7215,214.1191,214.7215,42592.0
2018-09-04 11:10:00,242.39,242.87,242.15,242.36,29170.0,214.7303,215.1556,214.5177,214.7038,29170.0
2018-09-04 11:20:00,242.27,242.33,241.67,241.72,38833.0,214.624,214.6772,214.0925,214.1368,38833.0
2018-09-04 11:30:00,241.69,242.16,241.68,242.0,47616.0,214.1102,214.5266,214.1014,214.3848,47616.0
2018-09-04 11:40:00,242.04,242.1,241.82,242.07,40851.0,214.4203,214.4734,214.2254,214.4469,40851.0
2018-09-04 11:50:00,242.06,242.15,241.85,241.85,17488.0,214.438,214.5177,214.252,214.252,17488.0
2018-09-04 12:00:00,241.84,241.93,241.66,241.86,8116.0,214.2431,214.3228,214.0836,214.2608,8116.0
2018-09-04 12:10:00,241.84,242.09,241.67,241.87,12648.0,214.2431,214.4646,214.0925,214.2697,12648.0
2018-09-04 12:20:00,241.88,241.88,241.31,241.82,10052.0,214.2785,214.2785,213.7736,214.2254,10052.0
2018-09-04 12:30:00,241.87,241.87,241.65,241.72,10706.0,214.2697,214.2697,214.0748,214.1368,10706.0
2018-09-04 12:40:00,241.71,241.78,241.2,241.31,16763.0,214.1279,214.1899,213.6761,213.7736,16763.0
2018-09-04 12:50:00,241.25,241.28,241.05,241.09,20142.0,213.7204,213.747,213.5432,213.5787,20142.0
2018-09-04 13:00:00,241.06,241.28,240.83,240.99,24753.0,213.5521,213.747,213.3483,213.4901,24753.0
2018-09-04 13:10:00,241.05,241.5,241.05,241.31,13806.0,213.5432,213.9419,213.5432,213.7736,13806.0
2018-09-04 13:20:00,241.29,241.49,241.16,241.39,23183.0,213.7559,213.933,213.6407,213.8444,23183.0
2018-09-04 13:30:00,241.41,241.55,241.19,241.33,21304.0,213.8622,213.9862,213.6673,213.7913,21304.0
2018-09-04 13:40:00,241.29,241.52,241.06,241.24,14158.0,213.7559,213.9596,213.5521,213.7116,14158.0
2018-09-04 13:50:00,241.31,241.54,241.1,241.52,14578.0,213.7736,213.9773,213.5875,213.9596,14578.0
2018-09-04 14:00:00,241.42,241.55,241.29,241.34,18426.0,213.871,213.9862,213.7559,213.8002,18426.0
2018-09-04 14:10:00,241.37,241.44,241.29,241.43,20581.0,213.8267,213.8887,213.7559,213.8799,20581.0
2018-09-04 14:20:00,241.42,241.55,241.34,241.47,23667.0,213.871,213.9862,213.8002,213.9153,23667.0
2018-09-04 14:30:00,241.42,241.56,241.29,241.5,44791.0,213.871,213.995,213.7559,213.9419,44791.0
2018-09-04 14:40:00,241.49,241.52,241.22,241.23,23765.0,213.933,213.9596,213.6938,213.7027,23765.0
2018-09-04 14:50:00,241.24,241.6,241.23,241.59,15410.0,213.7116,214.0305,213.7027,214.0216,15410.0
2018-09-04 15:00:00,241.6,241.62,241.33,241.55,42660.0,214.0305,214.0482,213.7913,213.9862,42660.0
2018-09-04 15:10:00,241.55,241.76,241.44,241.54,29717.0,213.9862,214.1722,213.8887,213.9773,29717.0
2018-09-04 15:20:00,241.53,241.54,241.17,241.18,38306.0,213.9685,213.9773,213.6496,213.6584,38306.0
2018-09-04 15:30:00,241.25,241.4,241.2,241.3,36564.0,213.7204,213.8533,213.6761,213.7647,36564.0
2018-09-04 15:40:00,241.3,241.38,241.08,241.09,47171.0,213.7647,213.8356,213.5698,213.5787,47171.0
2018-09-04 15:50:00,241.13,241.75,240.96,241.24,157893.0,213.6141,214.1634,213.4635,213.7116,157893.0
2018-09-05 09:30:00,241.06,241.73,240.38,241.39,49318.0,213.5521,214.1456,212.9497,213.8444,49318.0
2018-09-05 09:40:00,241.64,242.14,241.4,241.83,55016.0,214.0659,214.5089,213.8533,214.2342,55016.0
2018-09-05 09:50:00,241.83,242.33,241.52,242.12,23530.0,214.2342,214.6772,213.9596,214.4911,23530.0
2018-09-05 10:00:00,242.23,242.66,242.19,242.25,58839.0,214.5886,214.9695,214.5532,214.6063,58839.0
2018-09-05 10:10:00,242.32,242.39,241.52,241.77,73964.0,214.6683,214.7303,213.9596,214.1811,73964.0
2018-09-05 10:20:00,241.77,242.27,241.67,242.26,64580.0,214.1811,214.624,214.0925,214.6152,64580.0
2018-09-05 10:30:00,242.19,242.24,240.56,241.03,106904.0,214.5532,214.5975,213.1092,213.5255,106904.0
2018-09-05 10:40:00,241.01,242.21,240.81,241.78,58590.0,213.5078,214.5709,213.3306,214.1899,58590.0
2018-09-05 10:50:00,241.8,242.43,241.74,242.3,44877.0,214.2077,214.7658,214.1545,214.6506,44877.0
2018-09-05 11:00:00,242.34,242.37,242.03,242.22,46031.0,214.686,214.7126,214.4114,214.5797,46031.0
2018-09-05 11:10:00,242.17,242.21,241.83,242.17,43159.0,214.5354,214.5709,214.2342,214.5354,43159.0
2018-09-05 11:20:00,242.13,242.38,241.84,241.88,36612.0,214.5,214.7215,214.2431,214.2785,36612.0
2018-09-05 11:30:00,241.83,242.84,241.79,242.78,27417.0,214.2342,215.129,214.1988,215.0758,27417.0
2018-09-05 11:40:00,242.8,243.07,242.8,243.03,36851.0,215.0935,215.3327,215.0935,215.2973,36851.0
2018-09-05 11:50:00,243.0,243.09,242.86,242.91,26482.0,215.2707,215.3505,215.1467,215.191,26482.0
2018-09-05 12:00:00,243.0,243.46,242.97,243.39,18023.0,215.2707,215.6782,215.2441,215.6162,18023.0
2018-09-05 12:10:00,243.36,243.8,243.16,243.5,34810.0,215.5896,215.9794,215.4125,215.7137,34810.0
2018-09-05 12:20:00,243.55,243.6,243.32,243.5,12615.0,215.758,215.8023,215.5542,215.7137,12615.0
2018-09-05 12:30:00,243.5,243.92,243.42,243.92,12867.0,215.7137,216.0857,215.6428,216.0857,12867.0
2018-09-05 12:40:00,243.89,244.32,243.83,244.03,30671.0,216.0592,216.4401,216.006,216.1832,30671.0
2018-09-05 12:50:00,244.08,244.23,243.9,244.07,12307.0,216.2275,216.3604,216.068,216.2186,12307.0
2018-09-05 13:00:00,244.07,244.47,244.06,244.35,13630.0,216.2186,216.573,216.2098,216.4667,13630.0
2018-09-05 13:10:00,244.33,244.67,244.3,244.44,10607.0,216.449,216.7502,216.4224,216.5464,10607.0
2018-09-05 13:20:00,244.49,244.64,244.17,244.35,13728.0,216.5907,216.7236,216.3072,216.4667,13728.0
2018-09-05 13:30:00,244.44,244.66,244.36,244.49,16526.0,216.5464,216.7413,216.4755,216.5907,16526.0
2018-09-05 13:40:00,244.39,244.59,244.29,244.42,15932.0,216.5021,216.6793,216.4135,216.5287,15932.0
2018-09-05 13:50:00,244.42,244.63,244.41,244.6,14514.0,216.5287,216.7147,216.5198,216.6881,14514.0
2018-09-05 14:00:00,244.64,244.92,244.6,244.86,23659.0,216.7236,216.9716,216.6881,216.9185,23659.0
2018-09-05 14:10:00,244.92,244.93,244.54,244.64,15430.0,216.9716,216.9805,216.635,216.7236,15430.0
2018-09-05 14:20:00,244.64,244.68,244.39,244.39,13198.0,216.7236,216.759,216.5021,216.5021,13198.0
2018-09-05 14:30:00,244.44,244.81,244.44,244.69,13590.0,216.5464,216.8742,216.5464,216.7679,13590.0
2018-09-05 14:40:00,244.67,244.78,244.57,244.67,15381.0,216.7502,216.8476,216.6616,216.7502,15381.0
2018-09-05 14:50:00,244.69,244.88,244.52,244.88,26986.0,216.7679,216.9362,216.6173,216.9362,26986.0
2018-09-05 15:00:00,244.88,244.89,244.69,244.8,17361.0,216.9362,216.9451,216.7679,216.8653,17361.0
2018-09-05 15:10:00,244.81,245.19,244.74,244.98,25468.0,216.8742,217.2108,216.8122,217.0248,25468.0
2018-09-05 15:20:00,244.94,245.08,244.85,245.08,19531.0,216.9893,217.1134,216.9096,217.1134,19531.0
2018-09-05 15:30:00,245.06,245.14,244.85,244.87,26988.0,217.0957,217.1665,216.9096,216.9273,26988.0
2018-09-05 15:40:00,244.86,244.9,244.51,244.54,41168.0,216.9185,216.9539,216.6084,216.635,41168.0
2018-09-05 15:50:00,244.48,244.93,244.48,244.76,96310.0,216.5818,216.9805,216.5818,216.8299,96310.0
2018-09-06 09:30:00,244.14,245.5,243.05,245.27,46831.0,216.2806,217.4854,215.315,217.2817,46831.0
2018-09-06 09:40:00,245.41,245.8,245.06,245.59,21922.0,217.4057,217.7512,217.0957,217.5652,21922.0
2018-09-06 09:50:00,245.58,245.81,245.3,245.47,9352.0,217.5563,217.7601,217.3083,217.4589,9352.0
2018-09-06 10:00:00,245.68,245.68,245.06,245.41,16855.0,217.6449,217.6449,217.0957,217.4057,16855.0
2018-09-06 10:10:00,245.4,245.73,245.12,245.66,16834.0,217.3969,217.6892,217.1488,217.6272,16834.0
2018-09-06 10:20:00,245.69,246.21,245.55,246.2,23322.0,217.6538,218.1144,217.5297,218.1056,23322.0
2018-09-06 10:30:00,246.16,246.25,245.76,246.25,9148.0,218.0701,218.1499,217.7158,218.1499,9148.0
2018-09-06 10:40:00,246.23,246.39,245.27,245.44,24985.0,218.1321,218.2739,217.2817,217.4323,24985.0
2018-09-06 10:50:00,245.49,245.88,245.19,245.59,24718.0,217.4766,217.8221,217.2108,217.5652,24718.0
2018-09-06 11:00:00,245.55,245.65,244.57,244.79,11150.0,217.5297,217.6183,216.6616,216.8565,11150.0
2018-09-06 11:10:00,244.75,245.03,244.47,244.47,21851.0,216.821,217.0691,216.573,216.573,21851.0
2018-09-06 11:20:00,244.49,244.91,244.29,244.69,11923.0,216.5907,216.9628,216.4135,216.7679,11923.0
2018-09-06 11:30:00,244.71,245.24,244.69,245.13,11356.0,216.7856,217.2551,216.7679,217.1577,11356.0
2018-09-06 11:40:00,245.2,245.51,245.18,245.49,11108.0,217.2197,217.4943,217.202,217.4766,11108.0
2018-09-06 11:50:00,245.53,245.97,245.49,245.85,13709.0,217.512,217.9018,217.4766,217.7955,13709.0
2018-09-06 12:00:00,245.78,245.89,245.62,245.89,6315.0,217.7335,217.8309,217.5918,217.8309,6315.0
2018-09-06 12:10:00,245.86,245.91,245.71,245.73,7848.0,217.8044,217.8487,217.6715,217.6892,7848.0
2018-09-06 12:20:00,245.77,245.81,245.59,245.62,7855.0,217.7246,217.7601,217.5652,217.5918,7855.0
2018-09-06 12:30:00,245.68,245.82,245.43,245.49,10699.0,217.6449,217.7689,217.4234,217.4766,10699.0
2018-09-06 12:40:00,245.41,245.69,245.41,245.5,8545.0,217.4057,217.6538,217.4057,217.4854,8545.0
2018-09-06 12:50:00,245.54,245.56,245.02,245.04,8764.0,217.5209,217.5386,217.0602,217.0779,8764.0
2018-09-06 13:00:00,245.01,245.24,244.78,244.99,9370.0,217.0514,217.2551,216.8476,217.0336,9370.0
2018-09-06 13:10:00,244.95,245.36,244.84,245.32,7649.0,216.9982,217.3614,216.9008,217.326,7649.0
2018-09-06 13:20:00,245.28,245.45,245.26,245.42,5567.0,217.2905,217.4412,217.2728,217.4146,5567.0
2018-09-06 13:30:00,245.34,245.92,245.33,245.76,12737.0,217.3437,217.8575,217.3348,217.7158,12737.0
2018-09-06 13:40:00,245.8,245.84,245.48,245.48,8794.0,217.7512,217.7866,217.4677,217.4677,8794.0
2018-09-06 13:50:00,245.52,245.61,245.47,245.55,6787.0,217.5032,217.5829,217.4589,217.5297,6787.0
2018-09-06 14:00:00,245.59,245.83,245.5,245.81,17758.0,217.5652,217.7778,217.4854,217.7601,17758.0
2018-09-06 14:10:00,245.94,246.05,245.8,245.95,11916.0,217.8752,217.9727,217.7512,217.8841,11916.0
2018-09-06 14:20:00,245.9,245.95,245.81,245.88,5019.0,217.8398,217.8841,217.7601,217.8221,5019.0
2018-09-06 14:30:00,245.91,246.27,245.86,246.27,10535.0,217.8487,218.1676,217.8044,218.1676,10535.0
2018-09-06 14:40:00,246.21,246.42,246.08,246.19,9835.0,218.1144,218.3005,217.9993,218.0967,9835.0
2018-09-06 14:50:00,246.13,246.4,246.13,246.36,10864.0,218.0436,218.2827,218.0436,218.2473,10864.0
2018-09-06 15:00:00,246.4,246.86,246.28,246.79,20233.0,218.2827,218.6903,218.1764,218.6282,20233.0
2018-09-06 15:10:00,246.79,246.99,246.69,246.7,15611.0,218.6282,218.8054,218.5397,218.5485,15611.0
2018-09-06 15:20:00,246.78,247.02,246.74,247.01,13801.0,218.6194,218.832,218.5839,218.8231,13801.0
2018-09-06 15:30:00,247.03,247.13,246.68,246.68,19398.0,218.8409,218.9294,218.5308,218.5308,19398.0
2018-09-06 15:40:00,246.66,246.73,246.27,246.44,19698.0,218.5131,218.5751,218.1676,218.3182,19698.0
2018-09-06 15:50:00,246.42,246.44,246.11,246.2,58210.0,218.3005,218.3182,218.0258,218.1056,58210.0
2018-09-07 09:30:00,245.0,246.7,244.8,245.44,28322.0,217.6161,219.126,217.4384,218.0069,28322.0
2018-09-07 09:40:00,245.63,246.99,245.55,246.62,11062.0,218.1756,219.3836,218.1046,219.055,11062.0
2018-09-07 09:50:00,246.75,247.46,246.57,247.11,12510.0,219.1705,219.8011,219.0106,219.4902,12510.0
2018-09-07 10:00:00,247.21,247.52,246.74,247.43,18265.0,219.579,219.8544,219.1616,219.7745,18265.0
2018-09-07 10:10:00,247.43,248.01,247.43,247.45,90698.0,219.7745,220.2896,219.7745,219.7922,90698.0
2018-09-07 10:20:00,247.41,247.9,247.31,247.61,12191.0,219.7567,220.1919,219.6679,219.9343,12191.0
2018-09-07 10:30:00,247.56,247.9,247.27,247.44,14198.0,219.8899,220.1919,219.6323,219.7833,14198.0
2018-09-07 10:40:00,247.46,247.59,247.3,247.55,28164.0,219.8011,219.9166,219.659,219.881,28164.0
2018-09-07 10:50:00,247.55,247.68,247.33,247.44,41314.0,219.881,219.9965,219.6856,219.7833,41314.0
2018-09-07 11:00:00,247.47,247.67,247.35,247.6,28485.0,219.81,219.9876,219.7034,219.9255,28485.0
2018-09-07 11:10:00,247.5,247.58,247.28,247.46,9014.0,219.8366,219.9077,219.6412,219.8011,9014.0
2018-09-07 11:20:00,247.49,247.59,247.15,247.53,6560.0,219.8277,219.9166,219.5257,219.8633,6560.0
2018-09-07 11:30:00,247.6,248.1,247.55,248.05,16052.0,219.9255,220.3696,219.881,220.3252,16052.0
2018-09-07 11:40:00,248.07,248.33,247.97,248.29,13647.0,220.3429,220.5739,220.2541,220.5383,13647.0
2018-09-07 11:50:00,248.22,248.28,247.96,248.05,19712.0,220.4762,220.5294,220.2452,220.3252,19712.0
2018-09-07 12:00:00,248.11,248.14,246.65,246.91,17921.0,220.3784,220.4051,219.0816,219.3126,17921.0
2018-09-07 12:10:00,246.95,247.15,246.78,246.99,9288.0,219.3481,219.5257,219.1971,219.3836,9288.0
2018-09-07 12:20:00,246.95,247.01,246.36,246.36,43608.0,219.3481,219.4014,218.824,218.824,43608.0
2018-09-07 12:30:00,246.3,246.6,245.85,245.9,9982.0,218.7708,219.0372,218.3711,218.4155,9982.0
2018-09-07 12:40:00,245.82,245.9,244.8,245.08,31033.0,218.3444,218.4155,217.4384,217.6871,31033.0
2018-09-07 12:50:00,245.13,245.32,244.97,244.98,20664.0,217.7315,217.9003,217.5894,217.5983,20664.0
2018-09-07 13:00:00,245.02,245.04,244.43,244.58,15106.0,217.6338,217.6516,217.1098,217.243,15106.0
2018-09-07 13:10:00,244.74,244.74,244.3,244.3,7172.0,217.3851,217.3851,216.9943,216.9943,7172.0
2018-09-07 13:20:00,244.12,244.74,244.05,244.7,8096.0,216.8344,217.3851,216.7722,217.3496,8096.0
2018-09-07 13:30:00,244.67,244.71,244.25,244.33,10779.0,217.3229,217.3585,216.9499,217.0209,10779.0
2018-09-07 13:40:00,244.37,244.42,244.14,244.19,6637.0,217.0565,217.1009,216.8522,216.8966,6637.0
2018-09-07 13:50:00,244.15,244.5,244.14,244.47,29898.0,216.8611,217.1719,216.8522,217.1453,29898.0
2018-09-07 14:00:00,244.37,245.03,244.36,245.03,16289.0,217.0565,217.6427,217.0476,217.6427,16289.0
2018-09-07 14:10:00,245.18,245.84,245.18,245.38,15969.0,217.7759,218.3622,217.7759,217.9536,15969.0
2018-09-07 14:20:00,245.34,245.96,245.29,245.96,7241.0,217.9181,218.4688,217.8736,218.4688,7241.0
2018-09-07 14:30:00,245.99,246.22,245.94,246.16,12910.0,218.4954,218.6997,218.451,218.6464,12910.0
2018-09-07 14:40:00,246.18,246.34,245.95,246.27,8995.0,218.6642,218.8063,218.4599,218.7441,8995.0
2018-09-07 14:50:00,246.22,246.55,246.11,246.51,11693.0,218.6997,218.9928,218.602,218.9573,11693.0
2018-09-07 15:00:00,246.45,246.5,246.11,246.27,11358.0,218.904,218.9484,218.602,218.7441,11358.0
2018-09-07 15:10:00,246.26,246.44,246.25,246.28,10131.0,218.7352,218.8951,218.7263,218.753,10131.0
2018-09-07 15:20:00,246.23,246.37,246.0,246.32,13758.0,218.7086,218.8329,218.5043,218.7885,13758.0
2018-09-07 15:30:00,246.3,246.31,245.71,245.83,15740.0,218.7708,218.7796,218.2467,218.3533,15740.0
2018-09-07 15:40:00,245.87,246.27,245.82,246.04,24279.0,218.3888,218.7441,218.3444,218.5398,24279.0
2018-09-07 15:50:00,245.98,246.25,245.82,245.99,74742.0,218.4865,218.7263,218.3444,218.4954,74742.0
2018-09-10 09:30:00,246.08,248.46,245.53,248.46,56715.0,218.5753,220.6893,218.0868,220.6893,56715.0
2018-09-10 09:40:00,248.3,249.38,248.21,249.38,34359.0,220.5472,221.5065,220.4673,221.5065,34359.0
2018-09-10 09:50:00,249.35,249.72,248.79,249.27,35546.0,221.4799,221.8085,220.9824,221.4088,35546.0
2018-09-10 10:00:00,249.26,249.3,248.43,249.13,28414.0,221.3999,221.4354,220.6627,221.2844,28414.0
2018-09-10 10:10:00,249.17,250.11,248.95,250.05,48705.0,221.32,222.1549,221.1246,222.1016,48705.0
2018-09-10 10:20:00,249.97,250.24,249.36,250.0,14534.0,222.0306,222.2704,221.4887,222.0572,14534.0
2018-09-10 10:30:00,250.01,250.39,249.79,250.14,25149.0,222.0661,222.4036,221.8707,222.1816,25149.0
2018-09-10 10:40:00,250.13,250.49,249.93,250.28,30955.0,222.1727,222.4924,221.995,222.3059,30955.0
2018-09-10 10:50:00,250.34,250.53,250.0,250.24,23697.0,222.3592,222.528,222.0572,222.2704,23697.0
2018-09-10 11:00:00,250.14,250.55,249.87,250.47,20611.0,222.1816,222.5457,221.9417,222.4747,20611.0
2018-09-10 11:10:00,250.4,250.62,250.16,250.62,19524.0,222.4125,222.6079,222.1993,222.6079,19524.0
2018-09-10 11:20:00,250.6,250.98,250.6,250.79,15751.0,222.5901,222.9277,222.5901,222.7589,15751.0
2018-09-10 11:30:00,250.77,250.77,249.86,249.93,24894.0,222.7411,222.7411,221.9328,221.995,24894.0
2018-09-10 11:40:00,249.94,250.18,249.73,250.18,10782.0,222.0039,222.2171,221.8174,222.2171,10782.0
2018-09-10 11:50:00,250.17,250.43,249.83,250.14,13777.0,222.2082,222.4391,221.9062,222.1816,13777.0
2018-09-10 12:00:00,250.21,250.37,250.08,250.29,8513.0,222.2437,222.3858,222.1283,222.3148,8513.0
2018-09-10 12:10:00,250.26,250.42,250.08,250.09,9029.0,222.2881,222.4303,222.1283,222.1371,9029.0
2018-09-10 12:20:00,250.0,250.13,249.71,249.75,11569.0,222.0572,222.1727,221.7996,221.8351,11569.0
2018-09-10 12:30:00,249.73,249.79,249.51,249.54,9498.0,221.8174,221.8707,221.622,221.6486,9498.0
2018-09-10 12:40:00,249.53,249.74,249.48,249.51,8197.0,221.6397,221.8263,221.5953,221.622,8197.0
2018-09-10 12:50:00,249.48,249.52,249.15,249.28,10704.0,221.5953,221.6309,221.3022,221.4177,10704.0
2018-09-10 13:00:00,249.28,249.33,249.1,249.22,14749.0,221.4177,221.4621,221.2578,221.3644,14749.0
2018-09-10 13:10:00,249.25,249.25,249.07,249.15,12976.0,221.391,221.391,221.2311,221.3022,12976.0
2018-09-10 13:20:00,249.17,249.59,249.13,249.54,14466.0,221.32,221.693,221.2844,221.6486,14466.0
2018-09-10 13:30:00,249.63,249.65,249.48,249.65,7819.0,221.7286,221.7463,221.5953,221.7463,7819.0
2018-09-10 13:40:00,249.63,249.8,249.42,249.56,8491.0,221.7286,221.8796,221.542,221.6664,8491.0
2018-09-10 13:50:00,249.56,249.6,249.35,249.52,8661.0,221.6664,221.7019,221.4799,221.6309,8661.0
2018-09-10 14:00:00,249.48,249.83,249.36,249.73,22669.0,221.5953,221.9062,221.4887,221.8174,22669.0
2018-09-10 14:10:00,249.73,250.0,249.73,249.95,10721.0,221.8174,222.0572,221.8174,222.0128,10721.0
2018-09-10 14:20:00,249.84,250.18,249.79,250.16,11827.0,221.9151,222.2171,221.8707,222.1993,11827.0
2018-09-10 14:30:00,250.26,250.32,250.08,250.29,8490.0,222.2881,222.3414,222.1283,222.3148,8490.0
2018-09-10 14:40:00,250.23,250.23,249.93,249.94,10645.0,222.2615,222.2615,221.995,222.0039,10645.0
2018-09-10 14:50:00,249.91,249.95,249.71,249.79,10146.0,221.9773,222.0128,221.7996,221.8707,10146.0
2018-09-10 15:00:00,249.84,250.27,249.84,250.18,15910.0,221.9151,222.297,221.9151,222.2171,15910.0
2018-09-10 15:10:00,250.18,250.32,249.86,250.03,16922.0,222.2171,222.3414,221.9328,222.0838,16922.0
2018-09-10 15:20:00,249.97,250.08,249.86,250.03,17048.0,222.0306,222.1283,221.9328,222.0838,17048.0
2018-09-10 15:30:00,250.0,250.04,249.79,249.82,17013.0,222.0572,222.0927,221.8707,221.8973,17013.0
2018-09-10 15:40:00,249.82,249.98,249.68,249.82,29117.0,221.8973,222.0394,221.773,221.8973,29117.0
2018-09-10 15:50:00,249.77,249.77,249.36,249.47,85852.0,221.8529,221.8529,221.4887,221.5864,85852.0
2018-09-11 09:30:00,248.89,248.9,247.3,248.58,24015.0,221.0713,221.0801,219.659,220.7959,24015.0
2018-09-11 09:40:00,248.52,249.29,248.0,249.19,19554.0,220.7426,221.4266,220.2807,221.3377,19554.0
2018-09-11 09:50:00,249.3,250.14,249.13,249.81,29113.0,221.4354,222.1816,221.2844,221.8884,29113.0
2018-09-11 10:00:00,249.83,249.93,249.54,249.59,13735.0,221.9062,221.995,221.6486,221.693,13735.0
2018-09-11 10:10:00,249.62,249.68,248.71,248.71,18365.0,221.7197,221.773,220.9114,220.9114,18365.0
2018-09-11 10:20:00,248.67,248.88,248.54,248.73,11066.0,220.8759,221.0624,220.7604,220.9292,11066.0
2018-09-11 10:30:00,248.75,248.87,248.12,248.15,18328.0,220.9469,221.0535,220.3873,220.414,18328.0
2018-09-11 10:40:00,248.26,248.49,248.05,248.48,12426.0,220.5117,220.716,220.3252,220.7071,12426.0
2018-09-11 10:50:00,248.54,248.96,248.53,248.86,22038.0,220.7604,221.1334,220.7515,221.0446,22038.0
2018-09-11 11:00:00,248.94,249.51,248.9,249.46,17357.0,221.1157,221.622,221.0801,221.5776,17357.0
2018-09-11 11:10:00,249.48,249.5,249.19,249.3,14971.0,221.5953,221.6131,221.3377,221.4354,14971.0
2018-09-11 11:20:00,249.29,249.49,249.19,249.19,6663.0,221.4266,221.6042,221.3377,221.3377,6663.0
2018-09-11 11:30:00,249.27,249.31,248.85,249.0,15703.0,221.4088,221.4443,221.0357,221.169,15703.0
2018-09-11 11:40:00,248.94,249.06,248.75,248.93,11649.0,221.1157,221.2223,220.9469,221.1068,11649.0
2018-09-11 11:50:00,248.92,249.57,248.92,249.45,15928.0,221.0979,221.6753,221.0979,221.5687,15928.0
2018-09-11 12:00:00,249.43,249.73,249.36,249.69,14757.0,221.5509,221.8174,221.4887,221.7819,14757.0
2018-09-11 12:10:00,249.59,249.63,249.36,249.41,8394.0,221.693,221.7286,221.4887,221.5331,8394.0
2018-09-11 12:20:00,249.46,249.71,249.44,249.55,6011.0,221.5776,221.7996,221.5598,221.6575,6011.0
2018-09-11 12:30:00,249.54,249.59,249.31,249.47,10075.0,221.6486,221.693,221.4443,221.5864,10075.0
2018-09-11 12:40:00,249.39,249.39,248.91,248.98,5630.0,221.5154,221.5154,221.089,221.1512,5630.0
2018-09-11 12:50:00,248.91,249.39,248.91,249.33,17415.0,221.089,221.5154,221.089,221.4621,17415.0
2018-09-11 13:00:00,249.3,249.32,249.04,249.16,5251.0,221.4354,221.4532,221.2045,221.3111,5251.0
2018-09-11 13:10:00,249.11,249.2,248.97,249.03,7184.0,221.2667,221.3466,221.1423,221.1956,7184.0
2018-09-11 13:20:00,248.94,249.03,248.76,248.91,7869.0,221.1157,221.1956,220.9558,221.089,7869.0
2018-09-11 13:30:00,248.86,249.15,248.79,249.15,8204.0,221.0446,221.3022,220.9824,221.3022,8204.0
2018-09-11 13:40:00,249.17,249.27,248.89,248.96,12241.0,221.32,221.4088,221.0713,221.1334,12241.0
2018-09-11 13:50:00,248.94,249.11,248.91,249.0,6986.0,221.1157,221.2667,221.089,221.169,6986.0
2018-09-11 14:00:00,248.99,249.05,248.84,248.9,5737.0,221.1601,221.2134,221.0269,221.0801,5737.0
2018-09-11 14:10:00,248.89,249.06,248.74,248.99,12671.0,221.0713,221.2223,220.938,221.1601,12671.0
2018-09-11 14:20:00,249.0,249.1,248.93,248.94,7227.0,221.169,221.2578,221.1068,221.1157,7227.0
2018-09-11 14:30:00,248.94,249.23,248.87,249.12,15399.0,221.1157,221.3733,221.0535,221.2756,15399.0
2018-09-11 14:40:00,249.17,249.25,249.06,249.16,12778.0,221.32,221.391,221.2223,221.3111,12778.0
2018-09-11 14:50:00,249.18,249.26,249.14,249.15,11651.0,221.3289,221.3999,221.2933,221.3022,11651.0
2018-09-11 15:00:00,249.15,249.21,248.92,248.96,19557.0,221.3022,221.3555,221.0979,221.1334,19557.0
2018-09-11 15:10:00,249.01,249.15,248.91,248.92,12454.0,221.1779,221.3022,221.089,221.0979,12454.0
2018-09-11 15:20:00,248.94,249.16,248.91,249.16,11637.0,221.1157,221.3111,221.089,221.3111,11637.0
2018-09-11 15:30:00,249.11,249.33,249.01,249.2,21006.0,221.2667,221.4621,221.1779,221.3466,21006.0
2018-09-11 15:40:00,249.21,249.28,249.05,249.16,31325.0,221.3555,221.4177,221.2134,221.3111,31325.0
2018-09-11 15:50:00,249.15,249.57,249.05,249.33,126742.0,221.3022,221.6753,221.2134,221.4621,126742.0
2018-09-12 09:30:00,249.36,250.61,248.59,250.61,24128.0,221.4887,222.599,220.8048,222.599,24128.0
2018-09-12 09:40:00,250.61,251.51,250.17,251.5,49335.0,222.599,223.3984,222.2082,223.3895,49335.0
2018-09-12 09:50:00,251.51,253.46,251.35,253.15,93060.0,223.3984,225.1305,223.2563,224.8551,93060.0
2018-09-12 10:00:00,253.17,254.27,252.81,252.86,53985.0,224.8729,225.8499,224.5531,224.5975,53985.0
2018-09-12 10:10:00,252.82,252.82,251.75,252.2,20718.0,224.562,224.562,223.6116,224.0113,20718.0
2018-09-12 10:20:00,252.11,252.11,251.16,251.29,14617.0,223.9314,223.9314,223.0875,223.203,14617.0
2018-09-12 10:30:00,251.33,251.7,251.01,251.61,14781.0,223.2385,223.5672,222.9543,223.4872,14781.0
2018-09-12 10:40:00,251.7,252.01,251.46,251.51,25079.0,223.5672,223.8425,223.354,223.3984,25079.0
2018-09-12 10:50:00,251.51,252.04,251.5,251.98,14270.0,223.3984,223.8692,223.3895,223.8159,14270.0
2018-09-12 11:00:00,251.9,252.35,251.83,251.87,14627.0,223.7448,224.1445,223.6827,223.7182,14627.0
2018-09-12 11:10:00,251.82,253.57,251.82,253.36,34996.0,223.6738,225.2282,223.6738,225.0417,34996.0
2018-09-12 11:20:00,253.37,253.84,253.25,253.67,32637.0,225.0505,225.468,224.9439,225.317,32637.0
2018-09-12 11:30:00,253.7,253.82,253.12,253.23,16042.0,225.3436,225.4502,224.8285,224.9262,16042.0
2018-09-12 11:40:00,253.18,253.21,252.4,252.55,15048.0,224.8818,224.9084,224.189,224.3222,15048.0
2018-09-12 11:50:00,252.5,252.61,252.09,252.44,10299.0,224.2778,224.3755,223.9136,224.2245,10299.0
2018-09-12 12:00:00,252.43,252.43,251.9,251.99,8515.0,224.2156,224.2156,223.7448,223.8248,8515.0
2018-09-12 12:10:00,251.95,252.06,251.51,251.57,5314.0,223.7892,223.887,223.3984,223.4517,5314.0
2018-09-12 12:20:00,251.6,251.86,251.55,251.86,6411.0,223.4784,223.7093,223.434,223.7093,6411.0
2018-09-12 12:30:00,251.83,251.88,251.59,251.86,7935.0,223.6827,223.7271,223.4695,223.7093,7935.0
2018-09-12 12:40:00,251.87,252.04,251.8,251.93,8545.0,223.7182,223.8692,223.656,223.7715,8545.0
2018-09-12 12:50:00,251.96,252.06,251.72,251.73,8147.0,223.7981,223.887,223.585,223.5938,8147.0
2018-09-12 13:00:00,251.77,252.02,251.64,251.96,10530.0,223.6294,223.8514,223.5139,223.7981,10530.0
2018-09-12 13:10:00,251.99,252.38,251.96,252.36,33871.0,223.8248,224.1712,223.7981,224.1534,33871.0
2018-09-12 13:20:00,252.4,252.57,252.39,252.54,15868.0,224.189,224.3399,224.1801,224.3133,15868.0
2018-09-12 13:30:00,252.5,252.68,252.44,252.56,13297.0,224.2778,224.4377,224.2245,224.3311,13297.0
2018-09-12 13:40:00,252.49,252.66,252.48,252.5,10417.0,224.2689,224.4199,224.26,224.2778,10417.0
2018-09-12 13:50:00,252.53,252.66,252.46,252.56,20644.0,224.3044,224.4199,224.2422,224.3311,20644.0
2018-09-12 14:00:00,252.56,252.85,252.5,252.77,22836.0,224.3311,224.5887,224.2778,224.5176,22836.0
2018-09-12 14:10:00,252.76,252.81,252.61,252.66,9102.0,224.5087,224.5531,224.3755,224.4199,9102.0
2018-09-12 14:20:00,252.66,252.82,252.48,252.66,13403.0,224.4199,224.562,224.26,224.4199,13403.0
2018-09-12 14:30:00,252.58,252.82,252.52,252.77,24207.0,224.3488,224.562,224.2955,224.5176,24207.0
2018-09-12 14:40:00,252.8,252.94,252.6,252.94,17629.0,224.5442,224.6686,224.3666,224.6686,17629.0
2018-09-12 14:50:00,252.95,253.11,252.72,252.75,30901.0,224.6775,224.8196,224.4732,224.4998,30901.0
2018-09-12 15:00:00,252.75,252.96,252.64,252.79,16310.0,224.4998,224.6864,224.4021,224.5354,16310.0
2018-09-12 15:10:00,252.81,253.04,252.76,252.87,10958.0,224.5531,224.7574,224.5087,224.6064,10958.0
2018-09-12 15:20:00,252.9,253.05,252.84,252.99,12499.0,224.6331,224.7663,224.5798,224.713,12499.0
2018-09-12 15:30:00,253.04,253.31,253.04,253.27,25651.0,224.7574,224.9972,224.7574,224.9617,25651.0
2018-09-12 15:40:00,253.3,253.5,253.26,253.36,57378.0,224.9884,225.166,224.9528,225.0417,57378.0
2018-09-12 15:50:00,253.37,253.56,252.96,253.02,130768.0,225.0505,225.2193,224.6864,224.7397,130768.0
2018-09-13 09:30:00,254.48,256.51,254.17,255.14,142062.0,226.0365,227.8396,225.7611,226.6227,142062.0
2018-09-13 09:40:00,255.26,256.43,254.81,255.91,53635.0,226.7293,227.7685,226.3296,227.3066,53635.0
2018-09-13 09:50:00,255.83,256.73,255.74,256.66,62956.0,227.2356,228.035,227.1556,227.9728,62956.0
2018-09-13 10:00:00,256.74,257.33,256.08,256.42,49779.0,228.0439,228.5679,227.4576,227.7596,49779.0
2018-09-13 10:10:00,256.31,256.31,254.8,255.24,34467.0,227.6619,227.6619,226.3207,226.7115,34467.0
2018-09-13 10:20:00,255.22,255.81,254.64,255.01,25846.0,226.6938,227.2178,226.1786,226.5072,25846.0
2018-09-13 10:30:00,255.04,255.04,254.38,254.4,23584.0,226.5339,226.5339,225.9476,225.9654,23584.0
2018-09-13 10:40:00,254.48,254.89,254.25,254.71,13888.0,226.0365,226.4006,225.8322,226.2408,13888.0
2018-09-13 10:50:00,254.62,254.86,254.21,254.3,24762.0,226.1608,226.374,225.7966,225.8766,24762.0
2018-09-13 11:00:00,254.36,254.46,253.74,254.28,26886.0,225.9299,226.0187,225.3792,225.8588,26886.0
2018-09-13 11:10:00,254.25,254.49,253.68,253.9,28677.0,225.8322,226.0453,225.3259,225.5213,28677.0
2018-09-13 11:20:00,253.88,254.4,253.43,253.54,36812.0,225.5035,225.9654,225.1038,225.2015,36812.0
2018-09-13 11:30:00,253.57,254.05,253.41,254.0,31461.0,225.2282,225.6545,225.0861,225.6101,31461.0
2018-09-13 11:40:00,253.99,254.23,253.91,254.03,24829.0,225.6012,225.8144,225.5302,225.6368,24829.0
2018-09-13 11:50:00,254.19,254.73,254.19,254.4,15134.0,225.7789,226.2585,225.7789,225.9654,15134.0
2018-09-13 12:00:00,254.39,254.46,254.11,254.2,12977.0,225.9565,226.0187,225.7078,225.7878,12977.0
2018-09-13 12:10:00,254.32,254.64,254.27,254.64,11243.0,225.8943,226.1786,225.8499,226.1786,11243.0
2018-09-13 12:20:00,254.58,254.71,254.33,254.4,13927.0,226.1253,226.2408,225.9032,225.9654,13927.0
2018-09-13 12:30:00,254.46,254.72,254.38,254.61,14248.0,226.0187,226.2496,225.9476,226.1519,14248.0
2018-09-13 12:40:00,254.62,254.63,254.14,254.19,10999.0,226.1608,226.1697,225.7345,225.7789,10999.0
2018-09-13 12:50:00,254.24,254.39,254.02,254.1,11998.0,225.8233,225.9565,225.6279,225.6989,11998.0
2018-09-13 13:00:00,254.09,254.09,253.83,253.84,17915.0,225.6901,225.6901,225.4591,225.468,17915.0
2018-09-13 13:10:00,253.76,253.89,253.58,253.84,18859.0,225.3969,225.5124,225.2371,225.468,18859.0
2018-09-13 13:20:00,253.89,254.08,253.82,253.9,16158.0,225.5124,225.6812,225.4502,225.5213,16158.0
2018-09-13 13:30:00,253.89,253.96,253.64,253.88,12137.0,225.5124,225.5746,225.2904,225.5035,12137.0
2018-09-13 13:40:00,253.9,254.04,253.85,253.99,13900.0,225.5213,225.6456,225.4769,225.6012,13900.0
2018-09-13 13:50:00,253.98,254.2,253.94,254.2,10711.0,225.5924,225.7878,225.5568,225.7878,10711.0
2018-09-13 14:00:00,254.18,254.43,254.17,254.29,10840.0,225.77,225.9921,225.7611,225.8677,10840.0
2018-09-13 14:10:00,254.29,254.49,254.22,254.33,20430.0,225.8677,226.0453,225.8055,225.9032,20430.0
2018-09-13 14:20:00,254.29,254.56,254.15,254.45,17338.0,225.8677,226.1075,225.7434,226.0098,17338.0
2018-09-13 14:30:00,254.44,254.45,254.07,254.18,10691.0,226.0009,226.0098,225.6723,225.77,10691.0
2018-09-13 14:40:00,254.11,254.59,254.11,254.43,43739.0,225.7078,226.1342,225.7078,225.9921,43739.0
2018-09-13 14:50:00,254.38,254.38,253.74,253.77,14811.0,225.9476,225.9476,225.3792,225.4058,14811.0
2018-09-13 15:00:00,253.79,253.81,253.62,253.62,22031.0,225.4236,225.4414,225.2726,225.2726,22031.0
2018-09-13 15:10:00,253.63,253.77,253.53,253.69,22111.0,225.2815,225.4058,225.1926,225.3348,22111.0
2018-09-13 15:20:00,253.67,253.73,253.26,253.26,20382.0,225.317,225.3703,224.9528,224.9528,20382.0
2018-09-13 15:30:00,253.26,253.47,252.91,252.92,43118.0,224.9528,225.1394,224.6419,224.6508,43118.0
2018-09-13 15:40:00,252.95,253.1,252.78,252.97,44965.0,224.6775,224.8107,224.5265,224.6952,44965.0
2018-09-13 15:50:00,252.97,253.25,252.93,253.17,79338.0,224.6952,224.9439,224.6597,224.8729,79338.0
2018-09-14 09:30:00,253.4,256.23,253.31,255.99,48982.0,225.0772,227.5909,224.9972,227.3777,48982.0
2018-09-14 09:40:00,256.11,256.44,255.45,255.47,29677.0,227.4843,227.7774,226.898,226.9158,29677.0
2018-09-14 09:50:00,255.56,255.58,254.86,255.05,30963.0,226.9958,227.0135,226.374,226.5428,30963.0
2018-09-14 10:00:00,255.17,255.66,255.0,255.56,26947.0,226.6493,227.0846,226.4983,226.9958,26947.0
2018-09-14 10:10:00,255.55,255.74,255.41,255.69,26701.0,226.9869,227.1556,226.8625,227.1112,26701.0
2018-09-14 10:20:00,255.73,256.28,255.73,256.25,20193.0,227.1468,227.6353,227.1468,227.6086,20193.0
2018-09-14 10:30:00,256.3,256.61,256.23,256.27,25382.0,227.653,227.9284,227.5909,227.6264,25382.0
2018-09-14 10:40:00,256.28,256.47,255.95,256.47,21132.0,227.6353,227.804,227.3422,227.804,21132.0
2018-09-14 10:50:00,256.48,256.75,256.31,256.5,20827.0,227.8129,228.0527,227.6619,227.8307,20827.0
2018-09-14 11:00:00,256.5,256.91,256.29,256.29,17566.0,227.8307,228.1949,227.6442,227.6442,17566.0
2018-09-14 11:10:00,256.37,256.37,255.84,256.02,16842.0,227.7152,227.7152,227.2445,227.4043,16842.0
2018-09-14 11:20:00,256.05,256.39,255.98,255.98,16819.0,227.431,227.733,227.3688,227.3688,16819.0
2018-09-14 11:30:00,256.01,256.04,255.28,255.67,12683.0,227.3955,227.4221,226.747,227.0935,12683.0
2018-09-14 11:40:00,255.64,255.99,255.31,255.75,15144.0,227.0668,227.3777,226.7737,227.1645,15144.0
2018-09-14 11:50:00,255.68,255.93,255.62,255.93,9254.0,227.1023,227.3244,227.049,227.3244,9254.0
2018-09-14 12:00:00,255.93,255.94,254.4,254.81,20147.0,227.3244,227.3333,225.9654,226.3296,20147.0
2018-09-14 12:10:00,254.84,254.84,254.6,254.61,6992.0,226.3562,226.3562,226.1431,226.1519,6992.0
2018-09-14 12:20:00,254.68,254.68,254.3,254.34,14669.0,226.2141,226.2141,225.8766,225.9121,14669.0
2018-09-14 12:30:00,254.36,254.41,253.79,253.85,22866.0,225.9299,225.9743,225.4236,225.4769,22866.0
2018-09-14 12:40:00,253.81,253.93,253.63,253.67,12390.0,225.4414,225.5479,225.2815,225.317,12390.0
2018-09-14 12:50:00,253.6,254.12,253.49,253.99,14343.0,225.2548,225.7167,225.1571,225.6012,14343.0
2018-09-14 13:00:00,253.97,254.23,253.85,254.23,9602.0,225.5835,225.8144,225.4769,225.8144,9602.0
2018-09-14 13:10:00,254.24,254.44,254.16,254.38,6935.0,225.8233,226.0009,225.7522,225.9476,6935.0
2018-09-14 13:20:00,254.34,254.73,254.32,254.72,7276.0,225.9121,226.2585,225.8943,226.2496,7276.0
2018-09-14 13:30:00,254.71,254.71,254.4,254.58,18591.0,226.2408,226.2408,225.9654,226.1253,18591.0
2018-09-14 13:40:00,254.54,254.61,254.46,254.54,6805.0,226.0898,226.1519,226.0187,226.0898,6805.0
2018-09-14 13:50:00,254.51,255.31,254.51,255.31,25021.0,226.0631,226.7737,226.0631,226.7737,25021.0
2018-09-14 14:00:00,255.33,255.5,255.08,255.36,18644.0,226.7915,226.9425,226.5694,226.8181,18644.0
2018-09-14 14:10:00,255.43,255.54,255.07,255.07,17108.0,226.8803,226.978,226.5605,226.5605,17108.0
2018-09-14 14:20:00,255.09,255.1,254.81,254.94,17129.0,226.5783,226.5872,226.3296,226.4451,17129.0
2018-09-14 14:30:00,254.84,255.03,254.77,254.99,10054.0,226.3562,226.525,226.2941,226.4895,10054.0
2018-09-14 14:40:00,255.0,255.01,254.91,255.0,25354.0,226.4983,226.5072,226.4184,226.4983,25354.0
2018-09-14 14:50:00,254.95,255.02,254.76,254.77,21187.0,226.4539,226.5161,226.2852,226.2941,21187.0
2018-09-14 15:00:00,254.79,254.92,254.64,254.64,20955.0,226.3118,226.4273,226.1786,226.1786,20955.0
2018-09-14 15:10:00,254.64,255.12,254.62,255.1,21715.0,226.1786,226.6049,226.1608,226.5872,21715.0
2018-09-14 15:20:00,255.05,255.27,254.98,255.01,14039.0,226.5428,226.7382,226.4806,226.5072,14039.0
2018-09-14 15:30:00,255.03,255.33,255.02,255.22,16092.0,226.525,226.7915,226.5161,226.6938,16092.0
2018-09-14 15:40:00,255.22,255.42,255.11,255.42,24287.0,226.6938,226.8714,226.5961,226.8714,24287.0
2018-09-14 15:50:00,255.39,255.57,255.33,255.46,76910.0,226.8448,227.0046,226.7915,226.9069,76910.0
2018-09-17 09:30:00,257.28,259.06,255.45,259.06,148098.0,228.5235,230.1046,226.898,230.1046,148098.0
2018-09-17 09:40:00,258.8,259.25,258.19,259.08,91303.0,229.8736,230.2733,229.3318,230.1223,91303.0
2018-09-17 09:50:00,259.07,259.11,257.35,258.0,50133.0,230.1134,230.149,228.5857,229.163,50133.0
2018-09-17 10:00:00,257.98,258.27,257.32,257.59,41913.0,229.1453,229.4029,228.559,228.7989,41913.0
2018-09-17 10:10:00,257.71,257.75,256.73,256.83,43134.0,228.9054,228.941,228.035,228.1238,43134.0
2018-09-17 10:20:00,256.87,256.91,255.21,255.21,33906.0,228.1593,228.1949,226.6849,226.6849,33906.0
2018-09-17 10:30:00,255.41,256.08,255.22,256.0,25330.0,226.8625,227.4576,226.6938,227.3866,25330.0
2018-09-17 10:40:00,256.0,256.51,255.66,256.0,38480.0,227.3866,227.8396,227.0846,227.3866,38480.0
2018-09-17 10:50:00,255.97,256.04,255.17,255.26,23327.0,227.3599,227.4221,226.6493,226.7293,23327.0
2018-09-17 11:00:00,255.23,256.72,255.17,256.3,27908.0,226.7026,228.0261,226.6493,227.653,27908.0
2018-09-17 11:10:00,256.33,256.7,255.59,255.9,21069.0,227.6797,228.0083,227.0224,227.2978,21069.0
2018-09-17 11:20:00,255.98,256.59,255.86,256.0,15954.0,227.3688,227.9106,227.2622,227.3866,15954.0
2018-09-17 11:30:00,255.96,256.45,255.91,256.16,12780.0,227.351,227.7863,227.3066,227.5287,12780.0
2018-09-17 11:40:00,256.11,256.11,255.49,255.59,13263.0,227.4843,227.4843,226.9336,227.0224,13263.0
2018-09-17 11:50:00,255.51,255.88,255.45,255.74,12741.0,226.9513,227.28,226.898,227.1556,12741.0
2018-09-17 12:00:00,255.71,255.71,255.24,255.26,15344.0,227.129,227.129,226.7115,226.7293,15344.0
2018-09-17 12:10:00,255.35,255.35,255.04,255.15,14369.0,226.8092,226.8092,226.5339,226.6316,14369.0
2018-09-17 12:20:00,255.12,255.42,255.01,255.2,25963.0,226.6049,226.8714,226.5072,226.676,25963.0
2018-09-17 12:30:00,255.32,255.5,254.76,255.22,16682.0,226.7826,226.9425,226.2852,226.6938,16682.0
2018-09-17 12:40:00,255.19,255.23,255.01,255.16,8702.0,226.6671,226.7026,226.5072,226.6405,8702.0
2018-09-17 12:50:00,255.18,255.27,254.56,254.72,17426.0,226.6582,226.7382,226.1075,226.2496,17426.0
2018-09-17 13:00:00,254.78,254.87,254.27,254.41,21384.0,226.3029,226.3829,225.8499,225.9743,21384.0
2018-09-17 13:10:00,254.37,254.37,253.73,253.83,15876.0,225.9388,225.9388,225.3703,225.4591,15876.0
2018-09-17 13:20:00,253.8,254.37,253.8,254.31,18271.0,225.4325,225.9388,225.4325,225.8855,18271.0
2018-09-17 13:30:00,254.27,254.33,253.77,253.88,21101.0,225.8499,225.9032,225.4058,225.5035,21101.0
2018-09-17 13:40:00,253.95,254.22,253.67,254.15,21530.0,225.5657,225.8055,225.317,225.7434,21530.0
2018-09-17 13:50:00,254.2,255.22,254.2,254.89,31404.0,225.7878,226.6938,225.7878,226.4006,31404.0
2018-09-17 14:00:00,254.91,255.29,254.74,255.07,19191.0,226.4184,226.7559,226.2674,226.5605,19191.0
2018-09-17 14:10:00,255.15,255.69,255.05,255.69,29371.0,226.6316,227.1112,226.5428,227.1112,29371.0
2018-09-17 14:20:00,255.69,256.13,255.62,256.06,26663.0,227.1112,227.502,227.049,227.4399,26663.0
2018-09-17 14:30:00,256.09,256.09,255.55,255.58,13302.0,227.4665,227.4665,226.9869,227.0135,13302.0
2018-09-17 14:40:00,255.67,255.79,255.48,255.66,22571.0,227.0935,227.2,226.9247,227.0846,22571.0
2018-09-17 14:50:00,255.71,255.76,254.72,254.86,29614.0,227.129,227.1734,226.2496,226.374,29614.0
2018-09-17 15:00:00,254.89,255.51,254.87,255.42,39699.0,226.4006,226.9513,226.3829,226.8714,39699.0
2018-09-17 15:10:00,255.24,255.47,254.87,254.88,24136.0,226.7115,226.9158,226.3829,226.3918,24136.0
2018-09-17 15:20:00,254.89,255.61,254.62,255.37,39634.0,226.4006,227.0402,226.1608,226.827,39634.0
2018-09-17 15:30:00,255.3,255.84,255.23,255.51,69646.0,226.7648,227.2445,226.7026,226.9513,69646.0
2018-09-17 15:40:00,255.51,256.0,255.42,255.48,84341.0,226.9513,227.3866,226.8714,226.9247,84341.0
2018-09-17 15:50:00,255.41,256.32,255.23,255.9,188748.0,226.8625,227.6708,226.7026,227.2978,188748.0
2018-09-18 09:30:00,249.74,250.0,244.81,245.05,501111.0,221.8263,222.0572,217.4473,217.6605,501111.0
2018-09-18 09:40:00,244.96,246.14,244.8,245.4,366785.0,217.5805,218.6286,217.4384,217.9713,366785.0
2018-09-18 09:50:00,245.39,246.33,244.03,244.06,374113.0,217.9625,218.7974,216.7545,216.7811,374113.0
2018-09-18 10:00:00,244.2,244.2,242.5,243.04,311604.0,216.9055,216.9055,215.3955,215.8751,311604.0
2018-09-18 10:10:00,243.04,243.61,242.68,242.72,202603.0,215.8751,216.3814,215.5554,215.5909,202603.0
2018-09-18 10:20:00,242.68,243.24,242.4,242.8,175501.0,215.5554,216.0528,215.3067,215.662,175501.0
2018-09-18 10:30:00,242.79,242.9,242.56,242.76,172715.0,215.6531,215.7508,215.4488,215.6264,172715.0
2018-09-18 10:40:00,242.72,244.75,242.71,243.95,212015.0,215.5909,217.394,215.582,216.6834,212015.0
2018-09-18 10:50:00,243.91,244.0,242.91,243.83,114800.0,216.6479,216.7278,215.7597,216.5768,114800.0
2018-09-18 11:00:00,243.84,244.46,243.18,244.12,136653.0,216.5857,217.1364,215.9995,216.8344,136653.0
2018-09-18 11:10:00,244.15,244.44,243.97,244.21,88039.0,216.8611,217.1186,216.7012,216.9144,88039.0
2018-09-18 11:20:00,244.21,245.63,244.21,245.43,168237.0,216.9144,218.1756,216.9144,217.998,168237.0
2018-09-18 11:30:00,245.4,245.41,243.94,244.16,109390.0,217.9713,217.9802,216.6745,216.8699,109390.0
2018-09-18 11:40:00,244.13,244.97,243.86,244.29,85982.0,216.8433,217.5894,216.6035,216.9854,85982.0
2018-09-18 11:50:00,244.3,244.51,243.94,244.16,53322.0,216.9943,217.1808,216.6745,216.8699,53322.0
2018-09-18 12:00:00,244.14,245.07,244.14,244.47,60523.0,216.8522,217.6782,216.8522,217.1453,60523.0
2018-09-18 12:10:00,244.47,245.03,244.4,244.53,71626.0,217.1453,217.6427,217.0831,217.1986,71626.0
2018-09-18 12:20:00,244.45,244.53,244.09,244.31,102580.0,217.1275,217.1986,216.8078,217.0032,102580.0
2018-09-18 12:30:00,244.35,244.72,244.23,244.44,66643.0,217.0387,217.3674,216.9321,217.1186,66643.0
2018-09-18 12:40:00,244.44,244.9,244.38,244.4,41746.0,217.1186,217.5272,217.0654,217.0831,41746.0
2018-09-18 12:50:00,244.44,245.37,244.39,245.3,63449.0,217.1186,217.9447,217.0742,217.8825,63449.0
2018-09-18 13:00:00,245.35,246.48,245.33,245.86,91196.0,217.9269,218.9306,217.9092,218.3799,91196.0
2018-09-18 13:10:00,245.87,246.15,245.39,245.69,66685.0,218.3888,218.6375,217.9625,218.2289,66685.0
2018-09-18 13:20:00,245.74,245.74,244.66,245.08,60208.0,218.2733,218.2733,217.3141,217.6871,60208.0
2018-09-18 13:30:00,245.08,245.15,244.08,244.08,131678.0,217.6871,217.7493,216.7989,216.7989,131678.0
2018-09-18 13:40:00,244.14,244.41,243.75,244.24,67828.0,216.8522,217.092,216.5058,216.941,67828.0
2018-09-18 13:50:00,244.3,244.3,243.1,243.19,86254.0,216.9943,216.9943,215.9284,216.0084,86254.0
2018-09-18 14:00:00,243.21,244.17,243.21,243.62,61850.0,216.0261,216.8788,216.0261,216.3903,61850.0
2018-09-18 14:10:00,243.62,244.0,243.48,243.49,48664.0,216.3903,216.7278,216.2659,216.2748,48664.0
2018-09-18 14:20:00,243.53,243.93,243.17,243.59,68300.0,216.3104,216.6657,215.9906,216.3637,68300.0
2018-09-18 14:30:00,243.63,244.1,243.15,243.73,52048.0,216.3992,216.8167,215.9728,216.488,52048.0
2018-09-18 14:40:00,243.62,243.93,243.35,243.82,58659.0,216.3903,216.6657,216.1505,216.5679,58659.0
2018-09-18 14:50:00,243.78,244.19,243.66,244.03,57272.0,216.5324,216.8966,216.4258,216.7545,57272.0
2018-09-18 15:00:00,244.02,244.25,243.18,243.4,74963.0,216.7456,216.9499,215.9995,216.1949,74963.0
2018-09-18 15:10:00,243.33,243.63,243.05,243.21,82768.0,216.1327,216.3992,215.884,216.0261,82768.0
2018-09-18 15:20:00,243.24,243.59,243.01,243.09,82677.0,216.0528,216.3637,215.8485,215.9195,82677.0
2018-09-18 15:30:00,243.09,243.14,242.2,242.24,185327.0,215.9195,215.964,215.129,215.1645,185327.0
2018-09-18 15:40:00,242.25,242.32,241.71,242.17,212783.0,215.1734,215.2356,214.6938,215.1024,212783.0
2018-09-18 15:50:00,242.17,242.2,241.22,241.57,435720.0,215.1024,215.129,214.2586,214.5694,435720.0
2018-09-19 09:30:00,241.3,241.69,238.64,241.49,297778.0,214.3296,214.676,211.9669,214.4984,297778.0
2018-09-19 09:40:00,241.69,243.44,241.44,242.49,335061.0,214.676,216.2304,214.454,215.3866,335061.0
2018-09-19 09:50:00,242.37,243.4,242.05,242.16,143515.0,215.28,216.1949,214.9958,215.0935,143515.0
2018-09-19 10:00:00,242.24,242.63,241.28,242.39,117855.0,215.1645,215.511,214.3118,215.2978,117855.0
2018-09-19 10:10:00,242.45,243.09,242.41,243.05,99113.0,215.3511,215.9195,215.3155,215.884,99113.0
2018-09-19 10:20:00,243.06,243.27,241.59,241.63,91090.0,215.8929,216.0794,214.5872,214.6227,91090.0
2018-09-19 10:30:00,241.62,242.59,241.23,242.35,65580.0,214.6138,215.4754,214.2674,215.2623,65580.0
2018-09-19 10:40:00,242.26,242.28,241.71,241.98,46113.0,215.1823,215.2001,214.6938,214.9336,46113.0
2018-09-19 10:50:00,242.05,242.11,241.51,241.95,57746.0,214.9958,215.0491,214.5161,214.907,57746.0
2018-09-19 11:00:00,241.95,242.94,241.95,242.47,61940.0,214.907,215.7863,214.907,215.3688,61940.0
2018-09-19 11:10:00,242.5,242.93,242.25,242.57,49634.0,215.3955,215.7774,215.1734,215.4577,49634.0
2018-09-19 11:20:00,242.57,242.75,242.04,242.04,30121.0,215.4577,215.6175,214.9869,214.9869,30121.0
2018-09-19 11:30:00,242.09,242.62,242.09,242.53,26670.0,215.0313,215.5021,215.0313,215.4221,26670.0
2018-09-19 11:40:00,242.54,242.68,242.22,242.33,28147.0,215.431,215.5554,215.1468,215.2445,28147.0
2018-09-19 11:50:00,242.36,243.09,242.36,243.03,57652.0,215.2711,215.9195,215.2711,215.8662,57652.0
2018-09-19 12:00:00,243.06,243.4,242.79,242.95,48994.0,215.8929,216.1949,215.6531,215.7952,48994.0
2018-09-19 12:10:00,242.96,242.97,242.31,242.52,29713.0,215.8041,215.813,215.2267,215.4133,29713.0
2018-09-19 12:20:00,242.54,242.66,242.19,242.46,23636.0,215.431,215.5376,215.1201,215.36,23636.0
2018-09-19 12:30:00,242.46,242.61,242.14,242.14,19958.0,215.36,215.4932,215.0757,215.0757,19958.0
2018-09-19 12:40:00,242.18,243.06,242.16,242.99,34052.0,215.1113,215.8929,215.0935,215.8307,34052.0
2018-09-19 12:50:00,242.99,243.21,242.95,243.18,24596.0,215.8307,216.0261,215.7952,215.9995,24596.0
2018-09-19 13:00:00,243.19,243.51,243.14,243.37,38251.0,216.0084,216.2926,215.964,216.1682,38251.0
2018-09-19 13:10:00,243.42,243.51,243.03,243.38,23840.0,216.2127,216.2926,215.8662,216.1771,23840.0
2018-09-19 13:20:00,243.34,243.46,242.96,243.15,29320.0,216.1416,216.2482,215.8041,215.9728,29320.0
2018-09-19 13:30:00,243.15,243.22,242.73,242.86,32089.0,215.9728,216.035,215.5998,215.7152,32089.0
2018-09-19 13:40:00,242.91,243.07,242.79,242.92,18800.0,215.7597,215.9018,215.6531,215.7685,18800.0
2018-09-19 13:50:00,242.94,243.18,242.88,243.15,24204.0,215.7863,215.9995,215.733,215.9728,24204.0
2018-09-19 14:00:00,243.11,243.15,242.69,242.77,20629.0,215.9373,215.9728,215.5642,215.6353,20629.0
2018-09-19 14:10:00,242.8,242.82,242.31,242.46,33310.0,215.662,215.6797,215.2267,215.36,33310.0
2018-09-19 14:20:00,242.49,242.64,242.33,242.42,26426.0,215.3866,215.5198,215.2445,215.3244,26426.0
2018-09-19 14:30:00,242.36,242.49,242.17,242.49,34157.0,215.2711,215.3866,215.1024,215.3866,34157.0
2018-09-19 14:40:00,242.49,242.63,242.32,242.61,24342.0,215.3866,215.511,215.2356,215.4932,24342.0
2018-09-19 14:50:00,242.61,242.75,242.55,242.7,23135.0,215.4932,215.6175,215.4399,215.5731,23135.0
2018-09-19 15:00:00,242.75,242.82,242.53,242.64,38619.0,215.6175,215.6797,215.4221,215.5198,38619.0
2018-09-19 15:10:00,242.67,242.84,242.52,242.74,39432.0,215.5465,215.6975,215.4133,215.6087,39432.0
2018-09-19 15:20:00,242.74,243.22,242.74,242.99,41319.0,215.6087,216.035,215.6087,215.8307,41319.0
2018-09-19 15:30:00,243.02,243.24,242.98,243.14,69914.0,215.8574,216.0528,215.8218,215.964,69914.0
2018-09-19 15:40:00,243.13,243.19,242.98,242.99,68976.0,215.9551,216.0084,215.8218,215.8307,68976.0
2018-09-19 15:50:00,243.01,243.03,242.81,242.86,128578.0,215.8485,215.8662,215.6708,215.7152,128578.0
2018-09-20 09:30:00,244.65,245.66,244.15,244.96,96016.0,217.3052,218.2023,216.8611,217.5805,96016.0
2018-09-20 09:40:00,244.9,245.29,244.46,245.29,69991.0,217.5272,217.8736,217.1364,217.8736,69991.0
2018-09-20 09:50:00,245.22,245.38,244.7,244.77,55502.0,217.8115,217.9536,217.3496,217.4118,55502.0
2018-09-20 10:00:00,244.94,245.34,244.77,244.8,58605.0,217.5628,217.9181,217.4118,217.4384,58605.0
2018-09-20 10:10:00,244.75,245.38,244.68,245.22,40596.0,217.394,217.9536,217.3318,217.8115,40596.0
2018-09-20 10:20:00,245.19,246.16,245.0,245.3,78553.0,217.7848,218.6464,217.6161,217.8825,78553.0
2018-09-20 10:30:00,245.22,245.7,245.01,245.1,39915.0,217.8115,218.2378,217.6249,217.7049,39915.0
2018-09-20 10:40:00,245.15,245.75,245.09,245.57,36021.0,217.7493,218.2822,217.696,218.1223,36021.0
2018-09-20 10:50:00,245.55,245.57,244.7,244.98,25253.0,218.1046,218.1223,217.3496,217.5983,25253.0
2018-09-20 11:00:00,245.07,245.3,244.87,244.87,20452.0,217.6782,217.8825,217.5006,217.5006,20452.0
2018-09-20 11:10:00,244.94,245.04,244.79,244.91,31236.0,217.5628,217.6516,217.4295,217.5361,31236.0
2018-09-20 11:20:00,244.9,245.06,244.87,244.94,21403.0,217.5272,217.6694,217.5006,217.5628,21403.0
2018-09-20 11:30:00,244.94,245.02,244.76,244.93,15224.0,217.5628,217.6338,217.4029,217.5539,15224.0
2018-09-20 11:40:00,244.92,245.33,244.76,245.27,21089.0,217.545,217.9092,217.4029,217.8559,21089.0
2018-09-20 11:50:00,245.26,245.54,245.26,245.49,9120.0,217.847,218.0957,217.847,218.0513,9120.0
2018-09-20 12:00:00,245.53,245.92,245.49,245.5,44134.0,218.0868,218.4332,218.0513,218.0602,44134.0
2018-09-20 12:10:00,245.5,246.05,245.46,245.87,45606.0,218.0602,218.5487,218.0246,218.3888,45606.0
2018-09-20 12:20:00,245.92,246.04,245.8,245.95,20688.0,218.4332,218.5398,218.3266,218.4599,20688.0
2018-09-20 12:30:00,245.97,246.45,245.91,246.3,84201.0,218.4776,218.904,218.4243,218.7708,84201.0
2018-09-20 12:40:00,246.33,246.9,246.29,246.85,126137.0,218.7974,219.3037,218.7619,219.2593,126137.0
2018-09-20 12:50:00,246.85,246.95,246.61,246.87,31107.0,219.2593,219.3481,219.0461,219.277,31107.0
2018-09-20 13:00:00,246.81,247.08,246.68,246.92,23151.0,219.2238,219.4636,219.1083,219.3215,23151.0
2018-09-20 13:10:00,246.97,247.26,246.94,247.14,26563.0,219.3659,219.6235,219.3392,219.5169,26563.0
2018-09-20 13:20:00,247.1,247.15,246.57,246.64,21500.0,219.4813,219.5257,219.0106,219.0728,21500.0
2018-09-20 13:30:00,246.58,247.0,246.5,246.95,32109.0,219.0195,219.3925,218.9484,219.3481,32109.0
2018-09-20 13:40:00,246.99,247.11,246.82,247.07,14138.0,219.3836,219.4902,219.2326,219.4547,14138.0
2018-09-20 13:50:00,247.09,247.1,246.7,246.92,10378.0,219.4725,219.4813,219.126,219.3215,10378.0
2018-09-20 14:00:00,246.89,247.04,246.81,246.96,14742.0,219.2948,219.428,219.2238,219.357,14742.0
2018-09-20 14:10:00,246.97,247.08,246.91,247.02,18780.0,219.3659,219.4636,219.3126,219.4103,18780.0
2018-09-20 14:20:00,246.98,247.15,246.96,247.08,22826.0,219.3748,219.5257,219.357,219.4636,22826.0
2018-09-20 14:30:00,247.06,247.25,246.95,247.14,30644.0,219.4458,219.6146,219.3481,219.5169,30644.0
2018-09-20 14:40:00,247.12,247.19,246.8,247.07,26077.0,219.4991,219.5613,219.2149,219.4547,26077.0
2018-09-20 14:50:00,247.02,247.12,246.94,247.01,22575.0,219.4103,219.4991,219.3392,219.4014,22575.0
2018-09-20 15:00:00,247.03,247.09,246.89,247.02,42448.0,219.4192,219.4725,219.2948,219.4103,42448.0
2018-09-20 15:10:00,247.03,247.56,247.0,247.53,48129.0,219.4192,219.8899,219.3925,219.8633,48129.0
2018-09-20 15:20:00,247.56,247.57,247.22,247.37,39134.0,219.8899,219.8988,219.5879,219.7212,39134.0
2018-09-20 15:30:00,247.32,247.5,246.85,247.04,68776.0,219.6767,219.8366,219.2593,219.428,68776.0
2018-09-20 15:40:00,247.05,247.27,246.88,247.12,144848.0,219.4369,219.6323,219.2859,219.4991,144848.0
2018-09-20 15:50:00,247.09,247.25,246.61,246.86,121783.0,219.4725,219.6146,219.0461,219.2682,121783.0
2018-09-21 09:30:00,249.23,250.75,249.09,250.27,436688.0,221.3733,222.7234,221.2489,222.297,436688.0
2018-09-21 09:40:00,250.36,250.95,250.02,250.88,74000.0,222.377,222.901,222.075,222.8388,74000.0
2018-09-21 09:50:00,250.95,250.95,250.01,250.1,45531.0,222.901,222.901,222.0661,222.146,45531.0
2018-09-21 10:00:00,250.03,250.04,248.28,248.28,35656.0,222.0838,222.0927,220.5294,220.5294,35656.0
2018-09-21 10:10:00,248.31,250.34,248.12,248.76,57415.0,220.5561,222.3592,220.3873,220.9558,57415.0
2018-09-21 10:20:00,248.66,248.71,247.59,248.45,24877.0,220.867,220.9114,219.9166,220.6804,24877.0
2018-09-21 10:30:00,248.47,248.6,248.15,248.5,25368.0,220.6982,220.8137,220.414,220.7249,25368.0
2018-09-21 10:40:00,248.4,248.53,247.86,247.88,24010.0,220.636,220.7515,220.1564,220.1742,24010.0
2018-09-21 10:50:00,247.94,248.41,247.83,248.35,18154.0,220.2275,220.6449,220.1297,220.5916,18154.0
2018-09-21 11:00:00,248.32,248.65,248.31,248.54,23433.0,220.565,220.8581,220.5561,220.7604,23433.0
2018-09-21 11:10:00,248.58,248.6,248.0,248.1,17350.0,220.7959,220.8137,220.2807,220.3696,17350.0
2018-09-21 11:20:00,248.1,248.35,247.99,248.25,23907.0,220.3696,220.5916,220.2719,220.5028,23907.0
2018-09-21 11:30:00,248.3,248.31,248.04,248.17,11340.0,220.5472,220.5561,220.3163,220.4317,11340.0
2018-09-21 11:40:00,248.15,248.79,248.12,248.73,23953.0,220.414,220.9824,220.3873,220.9292,23953.0
2018-09-21 11:50:00,248.74,248.82,248.45,248.74,12543.0,220.938,221.0091,220.6804,220.938,12543.0
2018-09-21 12:00:00,248.76,249.24,248.76,249.2,26746.0,220.9558,221.3821,220.9558,221.3466,26746.0
2018-09-21 12:10:00,249.16,249.22,248.6,248.64,32555.0,221.3111,221.3644,220.8137,220.8492,32555.0
2018-09-21 12:20:00,248.66,248.82,248.55,248.55,12545.0,220.867,221.0091,220.7693,220.7693,12545.0
2018-09-21 12:30:00,248.64,248.71,248.5,248.58,9550.0,220.8492,220.9114,220.7249,220.7959,9550.0
2018-09-21 12:40:00,248.59,248.64,248.28,248.4,9631.0,220.8048,220.8492,220.5294,220.636,9631.0
2018-09-21 12:50:00,248.36,248.91,248.36,248.52,14666.0,220.6005,221.089,220.6005,220.7426,14666.0
2018-09-21 13:00:00,248.54,249.02,248.54,248.99,20003.0,220.7604,221.1867,220.7604,221.1601,20003.0
2018-09-21 13:10:00,248.95,249.07,248.86,248.93,12642.0,221.1246,221.2311,221.0446,221.1068,12642.0
2018-09-21 13:20:00,248.94,249.09,248.8,248.84,22710.0,221.1157,221.2489,220.9913,221.0269,22710.0
2018-09-21 13:30:00,248.89,248.99,248.54,248.75,15852.0,221.0713,221.1601,220.7604,220.9469,15852.0
2018-09-21 13:40:00,248.84,248.88,248.32,248.36,18464.0,221.0269,221.0624,220.565,220.6005,18464.0
2018-09-21 13:50:00,248.36,248.57,248.14,248.42,21922.0,220.6005,220.787,220.4051,220.6538,21922.0
2018-09-21 14:00:00,248.4,248.7,248.39,248.56,32187.0,220.636,220.9025,220.6272,220.7782,32187.0
2018-09-21 14:10:00,248.53,248.71,248.52,248.57,14055.0,220.7515,220.9114,220.7426,220.787,14055.0
2018-09-21 14:20:00,248.6,248.65,248.18,248.18,17277.0,220.8137,220.8581,220.4406,220.4406,17277.0
2018-09-21 14:30:00,248.18,248.19,247.72,247.8,67737.0,220.4406,220.4495,220.032,220.1031,67737.0
2018-09-21 14:40:00,247.8,247.83,247.05,247.13,28336.0,220.1031,220.1297,219.4369,219.508,28336.0
2018-09-21 14:50:00,247.09,247.3,246.98,247.03,24104.0,219.4725,219.659,219.3748,219.4192,24104.0
2018-09-21 15:00:00,247.01,247.45,246.98,247.45,24899.0,219.4014,219.7922,219.3748,219.7922,24899.0
2018-09-21 15:10:00,247.41,247.5,247.17,247.27,23210.0,219.7567,219.8366,219.5435,219.6323,23210.0
2018-09-21 15:20:00,247.26,247.37,247.08,247.19,21770.0,219.6235,219.7212,219.4636,219.5613,21770.0
2018-09-21 15:30:00,247.21,247.74,247.2,247.47,42586.0,219.579,220.0498,219.5702,219.81,42586.0
2018-09-21 15:40:00,247.48,247.59,247.25,247.56,45811.0,219.8189,219.9166,219.6146,219.8899,45811.0
2018-09-21 15:50:00,247.57,247.63,246.83,247.31,121410.0,219.8988,219.9521,219.2415,219.6679,121410.0
2018-09-24 09:30:00,246.54,247.06,246.22,247.06,38229.0,218.9839,219.4458,218.6997,219.4458,38229.0
2018-09-24 09:40:00,246.98,247.12,246.3,246.3,44484.0,219.3748,219.4991,218.7708,218.7708,44484.0
2018-09-24 09:50:00,246.29,246.33,244.93,245.17,41744.0,218.7619,218.7974,217.5539,217.7671,41744.0
2018-09-24 10:00:00,245.13,245.13,243.71,243.86,45978.0,217.7315,217.7315,216.4702,216.6035,45978.0
2018-09-24 10:10:00,243.83,243.83,242.8,243.22,103627.0,216.5768,216.5768,215.662,216.035,103627.0
2018-09-24 10:20:00,243.22,243.75,243.18,243.44,37574.0,216.035,216.5058,215.9995,216.2304,37574.0
2018-09-24 10:30:00,243.5,243.62,242.7,242.79,43930.0,216.2837,216.3903,215.5731,215.6531,43930.0
2018-09-24 10:40:00,242.76,243.72,242.62,243.3,29534.0,215.6264,216.4791,215.5021,216.1061,29534.0
2018-09-24 10:50:00,243.28,243.53,242.85,243.14,37115.0,216.0883,216.3104,215.7064,215.964,37115.0
2018-09-24 11:00:00,243.11,243.35,242.94,243.13,24715.0,215.9373,216.1505,215.7863,215.9551,24715.0
2018-09-24 11:10:00,243.04,243.46,243.0,243.41,14530.0,215.8751,216.2482,215.8396,216.2038,14530.0
2018-09-24 11:20:00,243.45,243.7,243.31,243.33,18200.0,216.2393,216.4614,216.115,216.1327,18200.0
2018-09-24 11:30:00,243.33,243.51,243.21,243.21,16668.0,216.1327,216.2926,216.0261,216.0261,16668.0
2018-09-24 11:40:00,243.26,243.27,242.94,243.01,16220.0,216.0705,216.0794,215.7863,215.8485,16220.0
2018-09-24 11:50:00,243.06,243.38,243.05,243.2,13287.0,215.8929,216.1771,215.884,216.0172,13287.0
2018-09-24 12:00:00,243.23,243.32,243.01,243.02,15681.0,216.0439,216.1238,215.8485,215.8574,15681.0
2018-09-24 12:10:00,243.03,243.35,242.9,243.35,24279.0,215.8662,216.1505,215.7508,216.1505,24279.0
2018-09-24 12:20:00,243.35,243.5,243.29,243.38,10469.0,216.1505,216.2837,216.0972,216.1771,10469.0
2018-09-24 12:30:00,243.35,243.41,242.95,243.0,11029.0,216.1505,216.2038,215.7952,215.8396,11029.0
2018-09-24 12:40:00,242.94,243.3,242.93,243.3,11879.0,215.7863,216.1061,215.7774,216.1061,11879.0
2018-09-24 12:50:00,243.35,243.45,243.2,243.24,11183.0,216.1505,216.2393,216.0172,216.0528,11183.0
2018-09-24 13:00:00,243.31,243.49,243.23,243.44,12816.0,216.115,216.2748,216.0439,216.2304,12816.0
2018-09-24 13:10:00,243.47,243.95,243.47,243.92,14598.0,216.2571,216.6834,216.2571,216.6568,14598.0
2018-09-24 13:20:00,243.98,244.2,243.66,243.76,12950.0,216.7101,216.9055,216.4258,216.5147,12950.0
2018-09-24 13:30:00,243.78,243.95,243.69,243.76,17261.0,216.5324,216.6834,216.4525,216.5147,17261.0
2018-09-24 13:40:00,243.74,243.86,243.53,243.53,11372.0,216.4969,216.6035,216.3104,216.3104,11372.0
2018-09-24 13:50:00,243.52,243.55,243.33,243.46,19372.0,216.3015,216.3281,216.1327,216.2482,19372.0
2018-09-24 14:00:00,243.47,244.18,243.46,244.18,31398.0,216.2571,216.8877,216.2482,216.8877,31398.0
2018-09-24 14:10:00,244.25,244.43,244.13,244.14,16599.0,216.9499,217.1098,216.8433,216.8522,16599.0
2018-09-24 14:20:00,244.15,244.35,244.12,244.21,13540.0,216.8611,217.0387,216.8344,216.9144,13540.0
2018-09-24 14:30:00,244.21,244.27,244.11,244.18,11122.0,216.9144,216.9677,216.8255,216.8877,11122.0
2018-09-24 14:40:00,244.15,244.16,243.92,244.0,7037.0,216.8611,216.8699,216.6568,216.7278,7037.0
2018-09-24 14:50:00,244.01,244.12,243.82,243.82,15645.0,216.7367,216.8344,216.5679,216.5679,15645.0
2018-09-24 15:00:00,243.82,244.1,243.74,244.05,22377.0,216.5679,216.8167,216.4969,216.7722,22377.0
2018-09-24 15:10:00,244.05,244.12,243.91,244.06,13090.0,216.7722,216.8344,216.6479,216.7811,13090.0
2018-09-24 15:20:00,244.03,244.05,243.7,243.71,14129.0,216.7545,216.7722,216.4614,216.4702,14129.0
2018-09-24 15:30:00,243.73,243.76,243.54,243.73,27252.0,216.488,216.5147,216.3192,216.488,27252.0
2018-09-24 15:40:00,243.68,243.81,243.52,243.76,34168.0,216.4436,216.5591,216.3015,216.5147,34168.0
2018-09-24 15:50:00,243.76,243.93,243.5,243.83,74384.0,216.5147,216.6657,216.2837,216.5768,74384.0
2018-09-25 09:30:00,244.32,244.52,242.12,243.22,65863.0,217.0121,217.1897,215.058,216.035,65863.0
2018-09-25 09:40:00,243.15,243.76,242.28,242.28,50543.0,215.9728,216.5147,215.2001,215.2001,50543.0
2018-09-25 09:50:00,242.19,242.37,241.71,241.8,68566.0,215.1201,215.28,214.6938,214.7737,68566.0
2018-09-25 10:00:00,241.71,242.08,241.41,241.53,56254.0,214.6938,215.0224,214.4273,214.5339,56254.0
2018-09-25 10:10:00,241.57,241.73,241.28,241.33,47494.0,214.5694,214.7115,214.3118,214.3563,47494.0
2018-09-25 10:20:00,241.26,241.33,240.64,241.14,49149.0,214.2941,214.3563,213.7434,214.1875,49149.0
2018-09-25 10:30:00,241.16,241.66,241.05,241.48,47021.0,214.2053,214.6494,214.1076,214.4895,47021.0
2018-09-25 10:40:00,241.51,241.52,240.66,241.16,62710.0,214.5161,214.525,213.7611,214.2053,62710.0
2018-09-25 10:50:00,241.16,241.16,239.42,240.19,101165.0,214.2053,214.2053,212.6597,213.3437,101165.0
2018-09-25 11:00:00,240.13,240.28,239.32,239.5,91634.0,213.2904,213.4236,212.5709,212.7308,91634.0
2018-09-25 11:10:00,239.51,240.0,239.35,239.89,80700.0,212.7397,213.1749,212.5976,213.0772,80700.0
2018-09-25 11:20:00,239.86,240.2,239.81,240.0,48353.0,213.0506,213.3526,213.0061,213.1749,48353.0
2018-09-25 11:30:00,240.01,240.06,239.68,239.85,62963.0,213.1838,213.2282,212.8907,213.0417,62963.0
2018-09-25 11:40:00,239.8,239.81,239.0,239.46,66092.0,212.9973,213.0061,212.2867,212.6953,66092.0
2018-09-25 11:50:00,239.49,239.58,239.23,239.23,58805.0,212.7219,212.8019,212.491,212.491,58805.0
2018-09-25 12:00:00,239.27,239.56,239.2,239.31,57147.0,212.5265,212.7841,212.4643,212.562,57147.0
2018-09-25 12:10:00,239.3,239.3,238.97,239.29,44554.0,212.5532,212.5532,212.26,212.5443,44554.0
2018-09-25 12:20:00,239.27,239.61,239.09,239.61,36511.0,212.5265,212.8285,212.3666,212.8285,36511.0
2018-09-25 12:30:00,239.56,239.84,239.38,239.78,59264.0,212.7841,213.0328,212.6242,212.9795,59264.0
2018-09-25 12:40:00,239.79,240.0,239.41,239.53,59952.0,212.9884,213.1749,212.6509,212.7574,59952.0
2018-09-25 12:50:00,239.54,239.99,239.52,239.89,42671.0,212.7663,213.166,212.7486,213.0772,42671.0
2018-09-25 13:00:00,239.89,239.92,239.59,239.64,19479.0,213.0772,213.1039,212.8107,212.8552,19479.0
2018-09-25 13:10:00,239.65,239.68,239.13,239.16,28044.0,212.864,212.8907,212.4022,212.4288,28044.0
2018-09-25 13:20:00,239.14,239.22,238.8,239.06,70471.0,212.411,212.4821,212.109,212.34,70471.0
2018-09-25 13:30:00,239.05,239.2,238.85,239.13,27799.0,212.3311,212.4643,212.1535,212.4022,27799.0
2018-09-25 13:40:00,239.11,239.13,238.84,239.11,24526.0,212.3844,212.4022,212.1446,212.3844,24526.0
2018-09-25 13:50:00,239.14,239.15,238.94,239.1,20374.0,212.411,212.4199,212.2334,212.3755,20374.0
2018-09-25 14:00:00,239.04,239.21,238.93,239.05,27805.0,212.3222,212.4732,212.2245,212.3311,27805.0
2018-09-25 14:10:00,239.05,239.4,239.05,239.4,19239.0,212.3311,212.642,212.3311,212.642,19239.0
2018-09-25 14:20:00,239.38,239.59,239.29,239.38,39972.0,212.6242,212.8107,212.5443,212.6242,39972.0
2018-09-25 14:30:00,239.36,239.36,238.91,238.97,45049.0,212.6064,212.6064,212.2067,212.26,45049.0
2018-09-25 14:40:00,238.96,239.05,238.89,238.95,33552.0,212.2512,212.3311,212.189,212.2423,33552.0
2018-09-25 14:50:00,238.97,239.16,238.84,239.14,22166.0,212.26,212.4288,212.1446,212.411,22166.0
2018-09-25 15:00:00,239.19,239.3,239.09,239.12,22791.0,212.4554,212.5532,212.3666,212.3933,22791.0
2018-09-25 15:10:00,239.1,239.18,238.86,238.87,33461.0,212.3755,212.4466,212.1623,212.1712,33461.0
2018-09-25 15:20:00,238.89,238.95,238.8,238.94,37440.0,212.189,212.2423,212.109,212.2334,37440.0
2018-09-25 15:30:00,238.95,239.07,238.81,238.87,50985.0,212.2423,212.3489,212.1179,212.1712,50985.0
2018-09-25 15:40:00,238.88,239.09,238.81,239.08,111049.0,212.1801,212.3666,212.1179,212.3577,111049.0
2018-09-25 15:50:00,239.07,239.26,238.9,239.19,207994.0,212.3489,212.5176,212.1979,212.4554,207994.0
2018-09-26 09:30:00,239.57,240.43,239.46,240.26,65844.0,212.793,213.5569,212.6953,213.4059,65844.0
2018-09-26 09:40:00,240.27,240.38,239.41,239.54,37160.0,213.4147,213.5124,212.6509,212.7663,37160.0
2018-09-26 09:50:00,239.51,239.57,238.9,239.01,40317.0,212.7397,212.793,212.1979,212.2956,40317.0
2018-09-26 10:00:00,239.06,239.4,238.98,239.22,34927.0,212.34,212.642,212.2689,212.4821,34927.0
2018-09-26 10:10:00,239.22,240.29,239.18,239.93,55876.0,212.4821,213.4325,212.4466,213.1127,55876.0
2018-09-26 10:20:00,239.92,240.21,239.81,239.95,27659.0,213.1039,213.3614,213.0061,213.1305,27659.0
2018-09-26 10:30:00,239.95,240.69,239.84,240.62,75971.0,213.1305,213.7878,213.0328,213.7256,75971.0
2018-09-26 10:40:00,240.59,240.73,240.14,240.2,38715.0,213.699,213.8233,213.2993,213.3526,38715.0
2018-09-26 10:50:00,240.2,240.21,239.84,239.95,53383.0,213.3526,213.3614,213.0328,213.1305,53383.0
2018-09-26 11:00:00,239.93,240.39,239.75,239.99,64098.0,213.1127,213.5213,212.9529,213.166,64098.0
2018-09-26 11:10:00,239.96,240.1,239.61,240.1,27437.0,213.1394,213.2637,212.8285,213.2637,27437.0
2018-09-26 11:20:00,240.14,240.48,240.08,240.26,36028.0,213.2993,213.6013,213.246,213.4059,36028.0
2018-09-26 11:30:00,240.29,240.29,240.05,240.06,17714.0,213.4325,213.4325,213.2193,213.2282,17714.0
2018-09-26 11:40:00,240.08,240.2,239.92,240.01,21205.0,213.246,213.3526,213.1039,213.1838,21205.0
2018-09-26 11:50:00,239.98,240.35,239.98,240.15,20205.0,213.1571,213.4858,213.1571,213.3081,20205.0
2018-09-26 12:00:00,240.13,240.3,240.06,240.26,18806.0,213.2904,213.4414,213.2282,213.4059,18806.0
2018-09-26 12:10:00,240.28,240.69,240.22,240.67,35643.0,213.4236,213.7878,213.3703,213.77,35643.0
2018-09-26 12:20:00,240.65,240.65,240.15,240.31,22927.0,213.7523,213.7523,213.3081,213.4503,22927.0
2018-09-26 12:30:00,240.36,240.66,240.16,240.66,60761.0,213.4947,213.7611,213.317,213.7611,60761.0
2018-09-26 12:40:00,240.64,240.71,240.38,240.71,19166.0,213.7434,213.8056,213.5124,213.8056,19166.0
2018-09-26 12:50:00,240.69,240.8,240.35,240.57,66610.0,213.7878,213.8855,213.4858,213.6812,66610.0
2018-09-26 13:00:00,240.55,240.83,240.49,240.8,66677.0,213.6634,213.9121,213.6101,213.8855,66677.0
2018-09-26 13:10:00,240.81,241.26,240.81,241.2,33886.0,213.8944,214.2941,213.8944,214.2408,33886.0
2018-09-26 13:20:00,241.22,241.82,241.13,241.7,50732.0,214.2586,214.7915,214.1786,214.6849,50732.0
2018-09-26 13:30:00,241.7,241.94,241.68,241.7,21221.0,214.6849,214.8981,214.6671,214.6849,21221.0
2018-09-26 13:40:00,241.74,241.75,241.32,241.74,29864.0,214.7204,214.7293,214.3474,214.7204,29864.0
2018-09-26 13:50:00,241.74,241.86,241.61,241.61,14792.0,214.7204,214.827,214.605,214.605,14792.0
2018-09-26 14:00:00,241.69,242.45,241.65,242.23,55001.0,214.676,215.3511,214.6405,215.1557,55001.0
2018-09-26 14:10:00,242.27,243.19,242.19,242.81,46525.0,215.1912,216.0084,215.1201,215.6708,46525.0
2018-09-26 14:20:00,242.86,242.87,242.31,242.64,28174.0,215.7152,215.7241,215.2267,215.5198,28174.0
2018-09-26 14:30:00,242.61,242.77,242.46,242.57,33031.0,215.4932,215.6353,215.36,215.4577,33031.0
2018-09-26 14:40:00,242.57,242.58,241.76,241.9,21545.0,215.4577,215.4665,214.7382,214.8625,21545.0
2018-09-26 14:50:00,241.88,242.12,241.76,242.1,27367.0,214.8448,215.058,214.7382,215.0402,27367.0
2018-09-26 15:00:00,242.09,242.09,241.57,242.0,31626.0,215.0313,215.0313,214.5694,214.9514,31626.0
2018-09-26 15:10:00,241.96,242.05,241.56,242.0,33471.0,214.9158,214.9958,214.5606,214.9514,33471.0
2018-09-26 15:20:00,242.04,242.28,241.96,242.08,31087.0,214.9869,215.2001,214.9158,215.0224,31087.0
2018-09-26 15:30:00,242.05,242.07,241.76,241.92,44707.0,214.9958,215.0135,214.7382,214.8803,44707.0
2018-09-26 15:40:00,241.92,241.94,240.89,241.19,69620.0,214.8803,214.8981,213.9654,214.2319,69620.0
2018-09-26 15:50:00,241.13,241.34,240.82,241.11,123975.0,214.1786,214.3651,213.9033,214.1608,123975.0
2018-09-27 09:30:00,241.44,241.73,239.25,239.94,63521.0,214.454,214.7115,212.5087,213.1216,63521.0
2018-09-27 09:40:00,239.99,240.04,239.41,239.65,47122.0,213.166,213.2104,212.6509,212.864,47122.0
2018-09-27 09:50:00,239.65,240.85,239.6,240.75,33094.0,212.864,213.9299,212.8196,213.8411,33094.0
2018-09-27 10:00:00,240.76,241.87,240.66,241.44,30151.0,213.85,214.8359,213.7611,214.454,30151.0
2018-09-27 10:10:00,241.5,241.92,241.41,241.92,27986.0,214.5073,214.8803,214.4273,214.8803,27986.0
2018-09-27 10:20:00,241.91,242.17,241.58,242.09,25389.0,214.8714,215.1024,214.5783,215.0313,25389.0
2018-09-27 10:30:00,242.14,242.18,241.71,241.88,28875.0,215.0757,215.1113,214.6938,214.8448,28875.0
2018-09-27 10:40:00,241.88,242.09,241.24,241.39,26742.0,214.8448,215.0313,214.2763,214.4096,26742.0
2018-09-27 10:50:00,241.41,241.41,240.8,241.04,21368.0,214.4273,214.4273,213.8855,214.0987,21368.0
2018-09-27 11:00:00,241.07,241.4,241.07,241.25,15704.0,214.1253,214.4184,214.1253,214.2852,15704.0
2018-09-27 11:10:00,241.29,241.29,240.61,240.94,26936.0,214.3207,214.3207,213.7167,214.0098,26936.0
2018-09-27 11:20:00,240.93,241.11,240.74,241.08,19194.0,214.001,214.1608,213.8322,214.1342,19194.0
2018-09-27 11:30:00,241.11,241.2,240.93,241.2,13280.0,214.1608,214.2408,214.001,214.2408,13280.0
2018-09-27 11:40:00,241.16,241.2,240.81,240.93,37690.0,214.2053,214.2408,213.8944,214.001,37690.0
2018-09-27 11:50:00,240.93,241.21,240.7,241.21,16495.0,214.001,214.2497,213.7967,214.2497,16495.0
2018-09-27 12:00:00,241.16,241.57,241.16,241.32,21237.0,214.2053,214.5694,214.2053,214.3474,21237.0
2018-09-27 12:10:00,241.33,241.37,241.22,241.36,8400.0,214.3563,214.3918,214.2586,214.3829,8400.0
2018-09-27 12:20:00,241.37,241.49,241.24,241.47,8633.0,214.3918,214.4984,214.2763,214.4806,8633.0
2018-09-27 12:30:00,241.44,241.62,241.41,241.55,13622.0,214.454,214.6138,214.4273,214.5517,13622.0
2018-09-27 12:40:00,241.55,241.6,241.5,241.52,14284.0,214.5517,214.5961,214.5073,214.525,14284.0
2018-09-27 12:50:00,241.53,241.56,241.36,241.41,12859.0,214.5339,214.5606,214.3829,214.4273,12859.0
2018-09-27 13:00:00,241.39,241.4,241.14,241.26,15919.0,214.4096,214.4184,214.1875,214.2941,15919.0
2018-09-27 13:10:00,241.21,241.24,241.04,241.18,7541.0,214.2497,214.2763,214.0987,214.223,7541.0
2018-09-27 13:20:00,241.13,241.21,241.01,241.17,7613.0,214.1786,214.2497,214.072,214.2141,7613.0
2018-09-27 13:30:00,241.22,241.25,241.01,241.04,9787.0,214.2586,214.2852,214.072,214.0987,9787.0
2018-09-27 13:40:00,241.02,241.08,240.9,240.91,7058.0,214.0809,214.1342,213.9743,213.9832,7058.0
2018-09-27 13:50:00,240.88,240.94,240.78,240.79,12533.0,213.9566,214.0098,213.8677,213.8766,12533.0
2018-09-27 14:00:00,240.83,240.91,240.66,240.86,23130.0,213.9121,213.9832,213.7611,213.9388,23130.0
2018-09-27 14:10:00,240.85,240.97,240.76,240.81,16999.0,213.9299,214.0365,213.85,213.8944,16999.0
2018-09-27 14:20:00,240.81,240.92,240.78,240.84,13441.0,213.8944,213.9921,213.8677,213.921,13441.0
2018-09-27 14:30:00,240.84,240.84,240.52,240.61,13011.0,213.921,213.921,213.6368,213.7167,13011.0
2018-09-27 14:40:00,240.61,240.61,240.47,240.52,11884.0,213.7167,213.7167,213.5924,213.6368,11884.0
2018-09-27 14:50:00,240.54,240.65,240.46,240.54,34967.0,213.6546,213.7523,213.5835,213.6546,34967.0
2018-09-27 15:00:00,240.56,240.79,240.53,240.54,13174.0,213.6723,213.8766,213.6457,213.6546,13174.0
2018-09-27 15:10:00,240.47,240.6,240.44,240.45,17989.0,213.5924,213.7079,213.5657,213.5746,17989.0
2018-09-27 15:20:00,240.42,240.5,240.21,240.29,15480.0,213.548,213.619,213.3614,213.4325,15480.0
2018-09-27 15:30:00,240.29,240.46,240.05,240.43,23245.0,213.4325,213.5835,213.2193,213.5569,23245.0
2018-09-27 15:40:00,240.41,240.68,240.28,240.58,27588.0,213.5391,213.7789,213.4236,213.6901,27588.0
2018-09-27 15:50:00,240.55,241.02,240.51,240.7,102764.0,213.6634,214.0809,213.6279,213.7967,102764.0
2018-09-28 09:30:00,239.92,239.92,237.51,238.62,69215.0,213.1039,213.1039,210.9632,211.9492,69215.0
2018-09-28 09:40:00,238.56,239.28,238.37,238.46,25350.0,211.8959,212.5354,211.7271,211.807,25350.0
2018-09-28 09:50:00,238.4,239.38,238.15,239.31,34128.0,211.7537,212.6242,211.5317,212.562,34128.0
2018-09-28 10:00:00,239.39,239.94,239.39,239.64,41331.0,212.6331,213.1216,212.6331,212.8552,41331.0
2018-09-28 10:10:00,239.7,239.79,239.09,239.31,39405.0,212.9084,212.9884,212.3666,212.562,39405.0
2018-09-28 10:20:00,239.34,239.56,239.15,239.31,41130.0,212.5887,212.7841,212.4199,212.562,41130.0
2018-09-28 10:30:00,239.31,239.34,239.05,239.19,34560.0,212.562,212.5887,212.3311,212.4554,34560.0
2018-09-28 10:40:00,239.2,239.47,239.08,239.25,29192.0,212.4643,212.7042,212.3577,212.5087,29192.0
2018-09-28 10:50:00,239.23,239.63,239.18,239.38,34326.0,212.491,212.8463,212.4466,212.6242,34326.0
2018-09-28 11:00:00,239.46,239.7,239.26,239.43,31356.0,212.6953,212.9084,212.5176,212.6686,31356.0
2018-09-28 11:10:00,239.39,239.97,239.39,239.87,32293.0,212.6331,213.1483,212.6331,213.0594,32293.0
2018-09-28 11:20:00,239.85,240.35,239.85,240.05,26586.0,213.0417,213.4858,213.0417,213.2193,26586.0
2018-09-28 11:30:00,240.07,240.54,240.06,240.38,13930.0,213.2371,213.6546,213.2282,213.5124,13930.0
2018-09-28 11:40:00,240.29,240.34,239.86,239.94,18873.0,213.4325,213.4769,213.0506,213.1216,18873.0
2018-09-28 11:50:00,239.91,239.92,239.24,239.26,30174.0,213.095,213.1039,212.4999,212.5176,30174.0
2018-09-28 12:00:00,239.29,239.46,239.16,239.45,25101.0,212.5443,212.6953,212.4288,212.6864,25101.0
2018-09-28 12:10:00,239.44,239.75,239.4,239.56,22298.0,212.6775,212.9529,212.642,212.7841,22298.0
2018-09-28 12:20:00,239.56,240.0,239.51,239.99,13866.0,212.7841,213.1749,212.7397,213.166,13866.0
2018-09-28 12:30:00,239.99,240.02,239.49,240.02,27813.0,213.166,213.1927,212.7219,213.1927,27813.0
2018-09-28 12:40:00,239.99,240.17,239.27,239.27,15583.0,213.166,213.3259,212.5265,212.5265,15583.0
2018-09-28 12:50:00,239.31,239.97,239.31,239.85,15364.0,212.562,213.1483,212.562,213.0417,15364.0
2018-09-28 13:00:00,239.85,240.16,239.79,240.05,16832.0,213.0417,213.317,212.9884,213.2193,16832.0
2018-09-28 13:10:00,240.0,240.22,239.92,240.22,17482.0,213.1749,213.3703,213.1039,213.3703,17482.0
2018-09-28 13:20:00,240.21,240.65,240.21,240.63,14258.0,213.3614,213.7523,213.3614,213.7345,14258.0
2018-09-28 13:30:00,240.65,240.99,240.56,240.56,26427.0,213.7523,214.0543,213.6723,213.6723,26427.0
2018-09-28 13:40:00,240.56,240.65,240.26,240.26,9478.0,213.6723,213.7523,213.4059,213.4059,9478.0
2018-09-28 13:50:00,240.23,240.39,240.13,240.23,13637.0,213.3792,213.5213,213.2904,213.3792,13637.0
2018-09-28 14:00:00,240.21,240.25,239.81,240.02,11733.0,213.3614,213.397,213.0061,213.1927,11733.0
2018-09-28 14:10:00,239.98,240.21,239.86,240.18,10411.0,213.1571,213.3614,213.0506,213.3348,10411.0
2018-09-28 14:20:00,240.16,240.59,240.16,240.39,14932.0,213.317,213.699,213.317,213.5213,14932.0
2018-09-28 14:30:00,240.43,240.51,240.26,240.29,18375.0,213.5569,213.6279,213.4059,213.4325,18375.0
2018-09-28 14:40:00,240.33,240.4,240.11,240.22,10711.0,213.468,213.5302,213.2726,213.3703,10711.0
2018-09-28 14:50:00,240.2,240.26,240.13,240.14,17428.0,213.3526,213.4059,213.2904,213.2993,17428.0
2018-09-28 15:00:00,240.15,240.25,239.89,240.09,13939.0,213.3081,213.397,213.0772,213.2549,13939.0
2018-09-28 15:10:00,240.09,240.24,239.87,239.87,24711.0,213.2549,213.3881,213.0594,213.0594,24711.0
2018-09-28 15:20:00,239.89,240.33,239.87,240.07,36257.0,213.0772,213.468,213.0594,213.2371,36257.0
2018-09-28 15:30:00,240.06,240.36,239.68,240.36,52912.0,213.2282,213.4947,212.8907,213.4947,52912.0
2018-09-28 15:40:00,240.34,240.98,240.32,240.91,70718.0,213.4769,214.0454,213.4591,213.9832,70718.0
2018-09-28 15:50:00,240.89,241.12,240.79,240.82,118390.0,213.9654,214.1697,213.8766,213.9033,118390.0
2018-10-01 09:30:00,242.48,243.55,241.85,242.01,46098.0,215.3777,216.3281,214.8181,214.9603,46098.0
2018-10-01 09:40:00,241.94,242.67,241.87,242.23,23046.0,214.8981,215.5465,214.8359,215.1557,23046.0
2018-10-01 09:50:00,242.25,242.67,242.2,242.24,26512.0,215.1734,215.5465,215.129,215.1645,26512.0
2018-10-01 10:00:00,242.25,242.77,242.25,242.72,19222.0,215.1734,215.6353,215.1734,215.5909,19222.0
2018-10-01 10:10:00,242.69,242.77,242.28,242.6,20272.0,215.5642,215.6353,215.2001,215.4843,20272.0
2018-10-01 10:20:00,242.56,242.56,241.82,241.83,15081.0,215.4488,215.4488,214.7915,214.8004,15081.0
2018-10-01 10:30:00,241.87,242.36,241.51,241.91,21487.0,214.8359,215.2711,214.5161,214.8714,21487.0
2018-10-01 10:40:00,241.91,241.91,241.35,241.87,24722.0,214.8714,214.8714,214.374,214.8359,24722.0
2018-10-01 10:50:00,241.86,241.86,241.49,241.8,18242.0,214.827,214.827,214.4984,214.7737,18242.0
2018-10-01 11:00:00,241.84,242.22,241.72,241.72,20770.0,214.8093,215.1468,214.7027,214.7027,20770.0
2018-10-01 11:10:00,241.76,241.78,241.31,241.34,19968.0,214.7382,214.756,214.3385,214.3651,19968.0
2018-10-01 11:20:00,241.38,241.49,240.9,240.97,22555.0,214.4007,214.4984,213.9743,214.0365,22555.0
2018-10-01 11:30:00,240.99,241.76,240.81,241.76,38319.0,214.0543,214.7382,213.8944,214.7382,38319.0
2018-10-01 11:40:00,241.77,241.85,241.64,241.75,36403.0,214.7471,214.8181,214.6316,214.7293,36403.0
2018-10-01 11:50:00,241.73,241.75,241.02,241.46,16451.0,214.7115,214.7293,214.0809,214.4717,16451.0
2018-10-01 12:00:00,241.47,241.67,241.37,241.59,9005.0,214.4806,214.6583,214.3918,214.5872,9005.0
2018-10-01 12:10:00,241.63,241.91,241.5,241.86,10504.0,214.6227,214.8714,214.5073,214.827,10504.0
2018-10-01 12:20:00,241.88,241.88,241.31,241.39,9755.0,214.8448,214.8448,214.3385,214.4096,9755.0
2018-10-01 12:30:00,241.39,241.48,241.1,241.34,6827.0,214.4096,214.4895,214.152,214.3651,6827.0
2018-10-01 12:40:00,241.25,241.28,240.87,240.91,12046.0,214.2852,214.3118,213.9477,213.9832,12046.0
2018-10-01 12:50:00,240.91,240.97,240.69,240.79,12376.0,213.9832,214.0365,213.7878,213.8766,12376.0
2018-10-01 13:00:00,240.77,241.23,240.73,241.05,9245.0,213.8588,214.2674,213.8233,214.1076,9245.0
2018-10-01 13:10:00,241.03,241.1,240.88,241.1,9864.0,214.0898,214.152,213.9566,214.152,9864.0
2018-10-01 13:20:00,241.26,241.35,241.02,241.15,9451.0,214.2941,214.374,214.0809,214.1964,9451.0
2018-10-01 13:30:00,241.22,241.36,241.14,241.26,8089.0,214.2586,214.3829,214.1875,214.2941,8089.0
2018-10-01 13:40:00,241.19,241.19,241.06,241.15,6445.0,214.2319,214.2319,214.1164,214.1964,6445.0
2018-10-01 13:50:00,241.16,241.16,240.91,240.98,9570.0,214.2053,214.2053,213.9832,214.0454,9570.0
2018-10-01 14:00:00,240.99,241.0,240.74,240.88,12931.0,214.0543,214.0631,213.8322,213.9566,12931.0
2018-10-01 14:10:00,240.86,240.96,240.76,240.95,11036.0,213.9388,214.0276,213.85,214.0187,11036.0
2018-10-01 14:20:00,241.04,241.56,241.01,241.51,20663.0,214.0987,214.5606,214.072,214.5161,20663.0
2018-10-01 14:30:00,241.47,241.59,241.14,241.16,21240.0,214.4806,214.5872,214.1875,214.2053,21240.0
2018-10-01 14:40:00,241.13,241.13,240.79,240.81,36420.0,214.1786,214.1786,213.8766,213.8944,36420.0
2018-10-01 14:50:00,240.79,241.0,240.66,240.68,26037.0,213.8766,214.0631,213.7611,213.7789,26037.0
2018-10-01 15:00:00,240.67,241.05,240.55,240.59,28928.0,213.77,214.1076,213.6634,213.699,28928.0
2018-10-01 15:10:00,240.61,240.77,240.39,240.74,31323.0,213.7167,213.8588,213.5213,213.8322,31323.0
2018-10-01 15:20:00,240.73,240.73,239.87,240.08,38970.0,213.8233,213.8233,213.0594,213.246,38970.0
2018-10-01 15:30:00,240.07,240.1,239.56,239.57,35871.0,213.2371,213.2637,212.7841,212.793,35871.0
2018-10-01 15:40:00,239.6,239.8,239.37,239.61,55009.0,212.8196,212.9973,212.6153,212.8285,55009.0
2018-10-01 15:50:00,239.61,240.01,239.5,239.93,116751.0,212.8285,213.1838,212.7308,213.1127,116751.0
2018-10-02 09:30:00,239.48,240.94,239.48,240.22,33431.0,212.713,214.0098,212.713,213.3703,33431.0
2018-10-02 09:40:00,240.34,240.69,239.58,239.63,20450.0,213.4769,213.7878,212.8019,212.8463,20450.0
2018-10-02 09:50:00,239.52,239.77,239.29,239.57,25068.0,212.7486,212.9706,212.5443,212.793,25068.0
2018-10-02 10:00:00,239.61,239.65,239.17,239.35,21322.0,212.8285,212.864,212.4377,212.5976,21322.0
2018-10-02 10:10:00,239.4,239.56,239.17,239.34,18929.0,212.642,212.7841,212.4377,212.5887,18929.0
2018-10-02 10:20:00,239.46,239.84,239.42,239.83,13758.0,212.6953,213.0328,212.6597,213.0239,13758.0
2018-10-02 10:30:00,239.84,240.01,239.39,239.39,19201.0,213.0328,213.1838,212.6331,212.6331,19201.0
2018-10-02 10:40:00,239.26,239.45,239.07,239.45,12406.0,212.5176,212.6864,212.3489,212.6864,12406.0
2018-10-02 10:50:00,239.45,239.78,239.29,239.29,15410.0,212.6864,212.9795,212.5443,212.5443,15410.0
2018-10-02 11:00:00,239.28,239.63,239.12,239.63,15204.0,212.5354,212.8463,212.3933,212.8463,15204.0
2018-10-02 11:10:00,239.63,239.91,239.49,239.56,11139.0,212.8463,213.095,212.7219,212.7841,11139.0
2018-10-02 11:20:00,239.56,239.59,239.11,239.11,11840.0,212.7841,212.8107,212.3844,212.3844,11840.0
2018-10-02 11:30:00,239.1,239.28,238.96,239.05,15113.0,212.3755,212.5354,212.2512,212.3311,15113.0
2018-10-02 11:40:00,239.0,239.54,239.0,239.32,6940.0,212.2867,212.7663,212.2867,212.5709,6940.0
2018-10-02 11:50:00,239.38,239.8,239.33,239.59,10680.0,212.6242,212.9973,212.5798,212.8107,10680.0
2018-10-02 12:00:00,239.61,239.75,239.56,239.61,9915.0,212.8285,212.9529,212.7841,212.8285,9915.0
2018-10-02 12:10:00,239.58,239.63,239.32,239.6,23217.0,212.8019,212.8463,212.5709,212.8196,23217.0
2018-10-02 12:20:00,239.55,239.64,239.38,239.54,6830.0,212.7752,212.8552,212.6242,212.7663,6830.0
2018-10-02 12:30:00,239.55,239.93,239.51,239.93,47054.0,212.7752,213.1127,212.7397,213.1127,47054.0
2018-10-02 12:40:00,239.94,240.18,239.7,239.78,14109.0,213.1216,213.3348,212.9084,212.9795,14109.0
2018-10-02 12:50:00,239.8,240.11,239.75,240.11,4719.0,212.9973,213.2726,212.9529,213.2726,4719.0
2018-10-02 13:00:00,240.11,240.36,240.11,240.25,15110.0,213.2726,213.4947,213.2726,213.397,15110.0
2018-10-02 13:10:00,240.24,240.26,239.87,240.01,6061.0,213.3881,213.4059,213.0594,213.1838,6061.0
2018-10-02 13:20:00,239.95,239.98,239.79,239.92,6858.0,213.1305,213.1571,212.9884,213.1039,6858.0
2018-10-02 13:30:00,239.92,240.09,239.8,240.0,8833.0,213.1039,213.2549,212.9973,213.1749,8833.0
2018-10-02 13:40:00,240.05,240.1,239.86,240.02,7552.0,213.2193,213.2637,213.0506,213.1927,7552.0
2018-10-02 13:50:00,240.02,240.02,239.72,240.01,8983.0,213.1927,213.1927,212.9262,213.1838,8983.0
2018-10-02 14:00:00,240.03,240.1,239.87,239.87,8777.0,213.2016,213.2637,213.0594,213.0594,8777.0
2018-10-02 14:10:00,239.87,240.09,239.86,239.96,11423.0,213.0594,213.2549,213.0506,213.1394,11423.0
2018-10-02 14:20:00,239.93,239.93,239.38,239.55,14480.0,213.1127,213.1127,212.6242,212.7752,14480.0
2018-10-02 14:30:00,239.51,239.94,239.5,239.64,59805.0,212.7397,213.1216,212.7308,212.8552,59805.0
2018-10-02 14:40:00,239.7,239.71,239.44,239.63,19835.0,212.9084,212.9173,212.6775,212.8463,19835.0
2018-10-02 14:50:00,239.65,239.65,239.34,239.35,25312.0,212.864,212.864,212.5887,212.5976,25312.0
2018-10-02 15:00:00,239.35,239.5,239.23,239.31,18098.0,212.5976,212.7308,212.491,212.562,18098.0
2018-10-02 15:10:00,239.37,239.39,239.16,239.39,8029.0,212.6153,212.6331,212.4288,212.6331,8029.0
2018-10-02 15:20:00,239.35,239.42,239.18,239.24,14429.0,212.5976,212.6597,212.4466,212.4999,14429.0
2018-10-02 15:30:00,239.26,239.59,239.0,239.04,38279.0,212.5176,212.8107,212.2867,212.3222,38279.0
2018-10-02 15:40:00,239.04,239.28,238.98,239.17,66275.0,212.3222,212.5354,212.2689,212.4377,66275.0
2018-10-02 15:50:00,239.23,239.24,238.81,238.99,58880.0,212.491,212.4999,212.1179,212.2778,58880.0
2018-10-03 09:30:00,239.34,241.7,239.33,241.55,46883.0,212.5887,214.6849,212.5798,214.5517,46883.0
2018-10-03 09:40:00,241.69,242.02,241.58,241.9,39942.0,214.676,214.9691,214.5783,214.8625,39942.0
2018-10-03 09:50:00,241.86,242.0,241.6,241.6,28455.0,214.827,214.9514,214.5961,214.5961,28455.0
2018-10-03 10:00:00,241.6,241.92,241.04,241.9,23862.0,214.5961,214.8803,214.0987,214.8625,23862.0
2018-10-03 10:10:00,241.97,242.79,241.92,242.78,34376.0,214.9247,215.6531,214.8803,215.6442,34376.0
2018-10-03 10:20:00,242.72,243.02,242.54,242.75,24247.0,215.5909,215.8574,215.431,215.6175,24247.0
2018-10-03 10:30:00,242.77,243.28,242.63,242.88,26737.0,215.6353,216.0883,215.511,215.733,26737.0
2018-10-03 10:40:00,242.9,243.11,242.71,243.11,12956.0,215.7508,215.9373,215.582,215.9373,12956.0
2018-10-03 10:50:00,243.15,243.24,242.88,243.16,25166.0,215.9728,216.0528,215.733,215.9817,25166.0
2018-10-03 11:00:00,243.14,243.36,242.7,243.04,30287.0,215.964,216.1594,215.5731,215.8751,30287.0
2018-10-03 11:10:00,243.03,243.04,242.4,242.51,12402.0,215.8662,215.8751,215.3067,215.4044,12402.0
2018-10-03 11:20:00,242.53,243.03,242.45,243.03,22794.0,215.4221,215.8662,215.3511,215.8662,22794.0
2018-10-03 11:30:00,243.05,243.05,242.55,242.76,10905.0,215.884,215.884,215.4399,215.6264,10905.0
2018-10-03 11:40:00,242.71,242.85,242.47,242.84,8015.0,215.582,215.7064,215.3688,215.6975,8015.0
2018-10-03 11:50:00,242.83,243.06,242.77,242.93,11028.0,215.6886,215.8929,215.6353,215.7774,11028.0
2018-10-03 12:00:00,242.94,243.05,242.36,242.45,11578.0,215.7863,215.884,215.2711,215.3511,11578.0
2018-10-03 12:10:00,242.46,242.91,242.4,242.88,10139.0,215.36,215.7597,215.3067,215.733,10139.0
2018-10-03 12:20:00,242.84,243.0,242.68,242.96,6878.0,215.6975,215.8396,215.5554,215.8041,6878.0
2018-10-03 12:30:00,242.98,243.09,242.92,243.02,12735.0,215.8218,215.9195,215.7685,215.8574,12735.0
2018-10-03 12:40:00,242.92,242.97,242.7,242.94,19810.0,215.7685,215.813,215.5731,215.7863,19810.0
2018-10-03 12:50:00,242.95,242.98,242.76,242.83,6532.0,215.7952,215.8218,215.6264,215.6886,6532.0
2018-10-03 13:00:00,242.83,242.96,242.71,242.76,10322.0,215.6886,215.8041,215.582,215.6264,10322.0
2018-10-03 13:10:00,242.75,242.86,242.68,242.76,7370.0,215.6175,215.7152,215.5554,215.6264,7370.0
2018-10-03 13:20:00,242.75,242.84,242.56,242.84,11877.0,215.6175,215.6975,215.4488,215.6975,11877.0
2018-10-03 13:30:00,242.81,242.83,242.56,242.57,10121.0,215.6708,215.6886,215.4488,215.4577,10121.0
2018-10-03 13:40:00,242.6,242.88,242.43,242.88,8145.0,215.4843,215.733,215.3333,215.733,8145.0
2018-10-03 13:50:00,242.92,242.99,242.65,242.8,8233.0,215.7685,215.8307,215.5287,215.662,8233.0
2018-10-03 14:00:00,242.8,243.1,242.78,243.06,10751.0,215.662,215.9284,215.6442,215.8929,10751.0
2018-10-03 14:10:00,243.03,243.21,243.01,243.12,11159.0,215.8662,216.0261,215.8485,215.9462,11159.0
2018-10-03 14:20:00,243.08,243.14,242.79,242.97,16074.0,215.9107,215.964,215.6531,215.813,16074.0
2018-10-03 14:30:00,242.98,243.02,242.08,242.24,20550.0,215.8218,215.8574,215.0224,215.1645,20550.0
2018-10-03 14:40:00,242.19,242.23,241.74,241.95,30986.0,215.1201,215.1557,214.7204,214.907,30986.0
2018-10-03 14:50:00,241.95,242.04,241.51,241.9,27936.0,214.907,214.9869,214.5161,214.8625,27936.0
2018-10-03 15:00:00,241.9,241.98,241.28,241.42,20344.0,214.8625,214.9336,214.3118,214.4362,20344.0
2018-10-03 15:10:00,241.48,241.54,240.75,240.75,13495.0,214.4895,214.5428,213.8411,213.8411,13495.0
2018-10-03 15:20:00,240.79,240.93,240.57,240.91,22201.0,213.8766,214.001,213.6812,213.9832,22201.0
2018-10-03 15:30:00,240.83,241.17,240.66,240.7,34322.0,213.9121,214.2141,213.7611,213.7967,34322.0
2018-10-03 15:40:00,240.73,241.01,240.63,240.74,35218.0,213.8233,214.072,213.7345,213.8322,35218.0
2018-10-03 15:50:00,240.76,241.1,240.76,240.94,66733.0,213.85,214.152,213.85,214.0098,66733.0
2018-10-04 09:30:00,240.81,241.47,240.61,241.24,31068.0,213.8944,214.4806,213.7167,214.2763,31068.0
2018-10-04 09:40:00,241.3,241.68,240.62,241.64,40579.0,214.3296,214.6671,213.7256,214.6316,40579.0
2018-10-04 09:50:00,241.7,242.39,241.47,241.94,29358.0,214.6849,215.2978,214.4806,214.8981,29358.0
2018-10-04 10:00:00,241.93,241.93,241.12,241.47,14699.0,214.8892,214.8892,214.1697,214.4806,14699.0
2018-10-04 10:10:00,241.47,241.47,240.99,241.14,12668.0,214.4806,214.4806,214.0543,214.1875,12668.0
2018-10-04 10:20:00,241.19,241.42,240.81,241.36,12251.0,214.2319,214.4362,213.8944,214.3829,12251.0
2018-10-04 10:30:00,241.33,241.37,240.78,241.05,17148.0,214.3563,214.3918,213.8677,214.1076,17148.0
2018-10-04 10:40:00,241.13,241.23,240.81,241.23,11165.0,214.1786,214.2674,213.8944,214.2674,11165.0
2018-10-04 10:50:00,241.2,241.47,241.1,241.17,7676.0,214.2408,214.4806,214.152,214.2141,7676.0
2018-10-04 11:00:00,241.06,241.49,241.06,241.34,8351.0,214.1164,214.4984,214.1164,214.3651,8351.0
2018-10-04 11:10:00,241.31,241.67,241.31,241.44,13730.0,214.3385,214.6583,214.3385,214.454,13730.0
2018-10-04 11:20:00,241.48,241.5,240.99,241.0,8061.0,214.4895,214.5073,214.0543,214.0631,8061.0
2018-10-04 11:30:00,241.05,241.36,240.95,240.96,9010.0,214.1076,214.3829,214.0187,214.0276,9010.0
2018-10-04 11:40:00,241.04,241.1,240.36,240.36,11029.0,214.0987,214.152,213.4947,213.4947,11029.0
2018-10-04 11:50:00,240.39,240.42,240.17,240.19,8566.0,213.5213,213.548,213.3259,213.3437,8566.0
2018-10-04 12:00:00,240.13,240.16,239.71,239.9,14060.0,213.2904,213.317,212.9173,213.0861,14060.0
2018-10-04 12:10:00,239.85,239.98,239.03,239.17,10031.0,213.0417,213.1571,212.3133,212.4377,10031.0
2018-10-04 12:20:00,239.17,239.31,238.82,239.27,16503.0,212.4377,212.562,212.1268,212.5265,16503.0
2018-10-04 12:30:00,239.41,239.94,239.33,239.47,15055.0,212.6509,213.1216,212.5798,212.7042,15055.0
2018-10-04 12:40:00,239.44,239.44,239.01,239.11,15663.0,212.6775,212.6775,212.2956,212.3844,15663.0
2018-10-04 12:50:00,239.05,239.31,238.73,238.83,16210.0,212.3311,212.562,212.0469,212.1357,16210.0
2018-10-04 13:00:00,238.76,239.08,238.65,238.71,10300.0,212.0735,212.3577,211.9758,212.0291,10300.0
2018-10-04 13:10:00,238.75,238.75,238.11,238.11,16563.0,212.0646,212.0646,211.4962,211.4962,16563.0
2018-10-04 13:20:00,238.09,238.33,237.67,238.1,26543.0,211.4784,211.6916,211.1053,211.4873,26543.0
2018-10-04 13:30:00,238.11,238.15,237.75,237.92,23506.0,211.4962,211.5317,211.1764,211.3274,23506.0
2018-10-04 13:40:00,237.98,238.57,237.98,238.23,14707.0,211.3807,211.9047,211.3807,211.6027,14707.0
2018-10-04 13:50:00,238.17,238.47,238.06,238.19,9319.0,211.5495,211.8159,211.4517,211.5672,9319.0
2018-10-04 14:00:00,238.3,238.44,238.12,238.16,11774.0,211.6649,211.7893,211.505,211.5406,11774.0
2018-10-04 14:10:00,238.06,238.31,237.7,237.83,13271.0,211.4517,211.6738,211.132,211.2475,13271.0
2018-10-04 14:20:00,237.8,237.98,237.7,237.85,10431.0,211.2208,211.3807,211.132,211.2652,10431.0
2018-10-04 14:30:00,237.82,238.68,237.82,238.64,11440.0,211.2386,212.0025,211.2386,211.9669,11440.0
2018-10-04 14:40:00,238.61,238.75,238.28,238.54,16425.0,211.9403,212.0646,211.6472,211.8781,16425.0
2018-10-04 14:50:00,238.56,239.19,238.55,239.09,11075.0,211.8959,212.4554,211.887,212.3666,11075.0
2018-10-04 15:00:00,239.05,239.47,239.02,239.39,11995.0,212.3311,212.7042,212.3044,212.6331,11995.0
2018-10-04 15:10:00,239.41,239.53,239.29,239.44,15336.0,212.6509,212.7574,212.5443,212.6775,15336.0
2018-10-04 15:20:00,239.35,239.38,238.92,238.92,16261.0,212.5976,212.6242,212.2156,212.2156,16261.0
2018-10-04 15:30:00,238.86,239.01,238.53,238.57,28875.0,212.1623,212.2956,211.8692,211.9047,28875.0
2018-10-04 15:40:00,238.56,239.12,238.49,238.9,44999.0,211.8959,212.3933,211.8337,212.1979,44999.0
2018-10-04 15:50:00,239.02,239.14,238.81,239.07,91796.0,212.3044,212.411,212.1179,212.3489,91796.0
2018-10-05 09:30:00,239.01,239.6,238.9,238.96,29930.0,212.2956,212.8196,212.1979,212.2512,29930.0
2018-10-05 09:40:00,239.04,239.04,238.08,238.65,9242.0,212.3222,212.3222,211.4695,211.9758,9242.0
2018-10-05 09:50:00,238.81,238.87,237.81,238.55,20448.0,212.1179,212.1712,211.2297,211.887,20448.0
2018-10-05 10:00:00,238.63,238.86,238.17,238.32,19085.0,211.958,212.1623,211.5495,211.6827,19085.0
2018-10-05 10:10:00,238.18,238.24,237.28,237.33,26816.0,211.5583,211.6116,210.7589,210.8033,26816.0
2018-10-05 10:20:00,237.38,237.81,237.32,237.7,17996.0,210.8478,211.2297,210.7945,211.132,17996.0
2018-10-05 10:30:00,237.75,237.97,237.68,237.74,14088.0,211.1764,211.3718,211.1142,211.1675,14088.0
2018-10-05 10:40:00,237.76,238.11,237.5,237.5,14651.0,211.1853,211.4962,210.9543,210.9543,14651.0
2018-10-05 10:50:00,237.4,237.72,236.73,236.8,18567.0,210.8655,211.1498,210.2704,210.3326,18567.0
2018-10-05 11:00:00,236.89,236.91,236.5,236.65,31258.0,210.4125,210.4303,210.0661,210.1993,31258.0
2018-10-05 11:10:00,236.6,236.75,236.34,236.35,12644.0,210.1549,210.2882,209.924,209.9329,12644.0
2018-10-05 11:20:00,236.35,237.11,236.08,236.63,22374.0,209.9329,210.6079,209.6931,210.1816,22374.0
2018-10-05 11:30:00,236.54,236.96,236.47,236.82,15760.0,210.1016,210.4747,210.0395,210.3503,15760.0
2018-10-05 11:40:00,236.82,236.82,236.15,236.15,21775.0,210.3503,210.3503,209.7552,209.7552,21775.0
2018-10-05 11:50:00,236.15,236.15,235.66,235.68,20367.0,209.7552,209.7552,209.32,209.3378,20367.0
2018-10-05 12:00:00,235.71,235.97,235.55,235.78,13225.0,209.3644,209.5954,209.2223,209.4266,13225.0
2018-10-05 12:10:00,235.76,235.76,234.71,235.24,35072.0,209.4088,209.4088,208.4762,208.9469,35072.0
2018-10-05 12:20:00,235.41,235.52,235.0,235.28,17704.0,209.0979,209.1956,208.7338,208.9825,17704.0
2018-10-05 12:30:00,235.23,235.37,234.85,235.05,18075.0,208.9381,209.0624,208.6005,208.7782,18075.0
2018-10-05 12:40:00,235.05,235.08,234.65,234.97,27992.0,208.7782,208.8048,208.4229,208.7071,27992.0
2018-10-05 12:50:00,234.92,235.05,234.72,234.78,18433.0,208.6627,208.7782,208.4851,208.5384,18433.0
2018-10-05 13:00:00,234.72,234.74,234.27,234.28,23091.0,208.4851,208.5028,208.0854,208.0942,23091.0
2018-10-05 13:10:00,234.23,234.32,233.57,233.66,20849.0,208.0498,208.1298,207.4636,207.5435,20849.0
2018-10-05 13:20:00,233.62,233.67,232.93,232.97,47940.0,207.508,207.5524,206.8951,206.9307,47940.0
2018-10-05 13:30:00,232.94,234.1,232.94,234.1,33204.0,206.904,207.9344,206.904,207.9344,33204.0
2018-10-05 13:40:00,234.19,234.47,234.13,234.22,15091.0,208.0143,208.263,207.961,208.041,15091.0
2018-10-05 13:50:00,234.24,234.53,234.17,234.39,11977.0,208.0587,208.3163,207.9965,208.1919,11977.0
2018-10-05 14:00:00,234.43,234.95,234.27,234.87,22539.0,208.2275,208.6894,208.0854,208.6183,22539.0
2018-10-05 14:10:00,234.87,235.98,234.78,235.9,31144.0,208.6183,209.6042,208.5384,209.5332,31144.0
2018-10-05 14:20:00,235.89,236.13,235.76,235.97,39168.0,209.5243,209.7375,209.4088,209.5954,39168.0
2018-10-05 14:30:00,236.0,236.29,235.87,236.07,32776.0,209.622,209.8796,209.5065,209.6842,32776.0
2018-10-05 14:40:00,236.11,236.4,235.81,235.98,15647.0,209.7197,209.9773,209.4532,209.6042,15647.0
2018-10-05 14:50:00,236.05,236.33,235.92,236.19,19472.0,209.6664,209.9151,209.5509,209.7908,19472.0
2018-10-05 15:00:00,236.18,236.4,236.01,236.23,15100.0,209.7819,209.9773,209.6309,209.8263,15100.0
2018-10-05 15:10:00,236.18,236.2,235.91,236.03,13021.0,209.7819,209.7996,209.5421,209.6486,13021.0
2018-10-05 15:20:00,236.03,236.27,235.87,235.95,13422.0,209.6486,209.8618,209.5065,209.5776,13422.0
2018-10-05 15:30:00,235.94,236.05,235.76,235.8,23302.0,209.5687,209.6664,209.4088,209.4444,23302.0
2018-10-05 15:40:00,235.76,236.41,235.7,236.33,45228.0,209.4088,209.9862,209.3555,209.9151,45228.0
2018-10-05 15:50:00,236.34,236.37,235.88,236.06,81355.0,209.924,209.9506,209.5154,209.6753,81355.0
2018-10-08 09:30:00,234.92,237.96,234.12,237.76,53597.0,208.6627,211.3629,207.9521,211.1853,53597.0
2018-10-08 09:40:00,237.81,237.9,236.58,237.9,33554.0,211.2297,211.3096,210.1372,211.3096,33554.0
2018-10-08 09:50:00,237.81,238.6,237.14,237.27,32262.0,211.2297,211.9314,210.6346,210.75,32262.0
2018-10-08 10:00:00,237.17,237.52,237.01,237.31,8090.0,210.6612,210.9721,210.5191,210.7856,8090.0
2018-10-08 10:10:00,237.32,237.32,235.88,236.01,26654.0,210.7945,210.7945,209.5154,209.6309,26654.0
2018-10-08 10:20:00,236.04,236.14,235.52,235.68,20571.0,209.6575,209.7464,209.1956,209.3378,20571.0
2018-10-08 10:30:00,235.61,236.23,235.45,236.21,13910.0,209.2756,209.8263,209.1335,209.8085,13910.0
2018-10-08 10:40:00,236.21,236.35,235.85,236.05,23839.0,209.8085,209.9329,209.4888,209.6664,23839.0
2018-10-08 10:50:00,236.05,236.18,235.89,235.91,12742.0,209.6664,209.7819,209.5243,209.5421,12742.0
2018-10-08 11:00:00,235.89,235.89,234.86,234.89,15741.0,209.5243,209.5243,208.6094,208.6361,15741.0
2018-10-08 11:10:00,234.9,235.12,234.72,234.99,9731.0,208.6449,208.8404,208.4851,208.7249,9731.0
2018-10-08 11:20:00,234.93,234.93,234.65,234.88,13974.0,208.6716,208.6716,208.4229,208.6272,13974.0
2018-10-08 11:30:00,234.78,235.16,234.17,234.41,33365.0,208.5384,208.8759,207.9965,208.2097,33365.0
2018-10-08 11:40:00,234.4,234.56,233.16,233.42,33637.0,208.2008,208.3429,207.0994,207.3304,33637.0
2018-10-08 11:50:00,233.48,233.96,233.12,233.55,36193.0,207.3837,207.81,207.0639,207.4458,36193.0
2018-10-08 12:00:00,233.54,234.12,233.52,233.9,18711.0,207.437,207.9521,207.4192,207.7567,18711.0
2018-10-08 12:10:00,233.9,234.19,233.64,233.64,12930.0,207.7567,208.0143,207.5258,207.5258,12930.0
2018-10-08 12:20:00,233.62,234.53,233.6,234.47,11812.0,207.508,208.3163,207.4902,208.263,11812.0
2018-10-08 12:30:00,234.47,234.57,234.05,234.15,13180.0,208.263,208.3518,207.89,207.9788,13180.0
2018-10-08 12:40:00,234.32,234.54,234.2,234.29,10319.0,208.1298,208.3252,208.0232,208.1031,10319.0
2018-10-08 12:50:00,234.26,234.26,233.82,233.82,13798.0,208.0765,208.0765,207.6857,207.6857,13798.0
2018-10-08 13:00:00,233.73,234.19,233.72,234.18,28037.0,207.6057,208.0143,207.5968,208.0054,28037.0
2018-10-08 13:10:00,234.19,234.19,232.9,233.02,35507.0,208.0143,208.0143,206.8685,206.9751,35507.0
2018-10-08 13:20:00,233.07,233.45,232.78,233.35,44687.0,207.0195,207.357,206.7619,207.2682,44687.0
2018-10-08 13:30:00,233.36,234.08,233.33,233.8,16904.0,207.2771,207.9166,207.2504,207.6679,16904.0
2018-10-08 13:40:00,233.9,233.96,233.45,233.55,15983.0,207.7567,207.81,207.357,207.4458,15983.0
2018-10-08 13:50:00,233.59,233.68,233.11,233.29,26371.0,207.4814,207.5613,207.055,207.2149,26371.0
2018-10-08 14:00:00,233.26,234.22,233.22,233.99,26445.0,207.1883,208.041,207.1527,207.8367,26445.0
2018-10-08 14:10:00,233.98,234.3,233.79,234.3,63169.0,207.8278,208.112,207.659,208.112,63169.0
2018-10-08 14:20:00,234.45,234.69,234.21,234.62,16325.0,208.2452,208.4584,208.0321,208.3962,16325.0
2018-10-08 14:30:00,234.63,234.74,234.43,234.58,35416.0,208.4051,208.5028,208.2275,208.3607,35416.0
2018-10-08 14:40:00,234.6,234.72,234.34,234.67,29789.0,208.3785,208.4851,208.1475,208.4407,29789.0
2018-10-08 14:50:00,234.68,234.95,234.49,234.84,20596.0,208.4495,208.6894,208.2808,208.5917,20596.0
2018-10-08 15:00:00,234.81,235.45,234.75,235.3,22756.0,208.565,209.1335,208.5117,209.0002,22756.0
2018-10-08 15:10:00,235.39,235.58,235.16,235.29,22614.0,209.0802,209.2489,208.8759,208.9914,22614.0
2018-10-08 15:20:00,235.27,235.38,235.16,235.16,23396.0,208.9736,209.0713,208.8759,208.8759,23396.0
2018-10-08 15:30:00,235.2,235.41,235.17,235.36,25860.0,208.9114,209.0979,208.8848,209.0535,25860.0
2018-10-08 15:40:00,235.38,235.41,235.12,235.26,60642.0,209.0713,209.0979,208.8404,208.9647,60642.0
2018-10-08 15:50:00,235.25,235.28,234.97,234.99,122997.0,208.9558,208.9825,208.7071,208.7249,122997.0
2018-10-09 09:30:00,234.4,234.75,231.71,232.13,53888.0,208.2008,208.5117,205.8115,206.1846,53888.0
2018-10-09 09:40:00,232.13,233.02,231.5,232.31,28204.0,206.1846,206.9751,205.625,206.3444,28204.0
2018-10-09 09:50:00,232.36,232.76,231.6,232.71,23843.0,206.3888,206.7441,205.7138,206.6997,23843.0
2018-10-09 10:00:00,232.78,232.89,231.84,231.88,26326.0,206.7619,206.8596,205.927,205.9625,26326.0
2018-10-09 10:10:00,231.84,231.84,230.69,231.73,46445.0,205.927,205.927,204.9055,205.8293,46445.0
2018-10-09 10:20:00,231.76,232.35,231.23,232.17,29386.0,205.8559,206.38,205.3851,206.2201,29386.0
2018-10-09 10:30:00,232.17,232.59,231.85,232.23,23252.0,206.2201,206.5931,205.9358,206.2734,23252.0
2018-10-09 10:40:00,232.29,232.51,231.63,231.68,39882.0,206.3267,206.5221,205.7404,205.7848,39882.0
2018-10-09 10:50:00,231.72,232.02,231.4,231.53,34921.0,205.8204,206.0868,205.5361,205.6516,34921.0
2018-10-09 11:00:00,231.48,232.02,230.93,230.99,34757.0,205.6072,206.0868,205.1187,205.172,34757.0
2018-10-09 11:10:00,231.05,231.84,230.89,231.69,14217.0,205.2253,205.927,205.0831,205.7937,14217.0
2018-10-09 11:20:00,231.79,232.6,231.77,232.31,25164.0,205.8826,206.602,205.8648,206.3444,25164.0
2018-10-09 11:30:00,232.27,232.35,231.87,232.06,34301.0,206.3089,206.38,205.9536,206.1224,34301.0
2018-10-09 11:40:00,232.09,232.42,232.0,232.09,37248.0,206.149,206.4421,206.0691,206.149,37248.0
2018-10-09 11:50:00,232.13,232.78,232.11,232.72,25354.0,206.1846,206.7619,206.1668,206.7086,25354.0
2018-10-09 12:00:00,232.69,232.99,232.57,232.74,18658.0,206.682,206.9484,206.5754,206.7264,18658.0
2018-10-09 12:10:00,232.85,232.94,232.5,232.53,11654.0,206.8241,206.904,206.5132,206.5398,11654.0
2018-10-09 12:20:00,232.52,232.52,232.09,232.1,8369.0,206.531,206.531,206.149,206.1579,8369.0
2018-10-09 12:30:00,232.0,232.03,231.17,231.31,13501.0,206.0691,206.0957,205.3319,205.4562,13501.0
2018-10-09 12:40:00,231.4,231.4,230.86,231.2,13832.0,205.5361,205.5361,205.0565,205.3585,13832.0
2018-10-09 12:50:00,231.32,231.52,231.13,231.44,9664.0,205.4651,205.6427,205.2963,205.5717,9664.0
2018-10-09 13:00:00,231.34,231.58,231.34,231.49,12985.0,205.4829,205.696,205.4829,205.6161,12985.0
2018-10-09 13:10:00,231.45,231.79,231.43,231.5,19566.0,205.5806,205.8826,205.5628,205.625,19566.0
2018-10-09 13:20:00,231.51,232.13,231.51,231.74,10779.0,205.6339,206.1846,205.6339,205.8381,10779.0
2018-10-09 13:30:00,231.7,231.7,231.07,231.22,15525.0,205.8026,205.8026,205.243,205.3763,15525.0
2018-10-09 13:40:00,231.15,231.25,230.78,230.82,21018.0,205.3141,205.4029,204.9854,205.021,21018.0
2018-10-09 13:50:00,230.8,231.35,230.66,231.21,19310.0,205.0032,205.4917,204.8789,205.3674,19310.0
2018-10-09 14:00:00,231.2,231.21,230.53,230.71,18315.0,205.3585,205.3674,204.7634,204.9233,18315.0
2018-10-09 14:10:00,230.76,230.95,230.62,230.9,18564.0,204.9677,205.1364,204.8433,205.092,18564.0
2018-10-09 14:20:00,230.9,231.23,230.87,231.22,20796.0,205.092,205.3851,205.0654,205.3763,20796.0
2018-10-09 14:30:00,231.26,231.28,230.87,231.17,22008.0,205.4118,205.4296,205.0654,205.3319,22008.0
2018-10-09 14:40:00,231.24,231.34,230.95,231.07,15834.0,205.394,205.4829,205.1364,205.243,15834.0
2018-10-09 14:50:00,231.04,231.25,230.87,230.88,22888.0,205.2164,205.4029,205.0654,205.0743,22888.0
2018-10-09 15:00:00,230.89,230.97,230.6,230.8,23174.0,205.0831,205.1542,204.8256,205.0032,23174.0
2018-10-09 15:10:00,230.79,230.86,230.58,230.64,17924.0,204.9943,205.0565,204.8078,204.8611,17924.0
2018-10-09 15:20:00,230.67,230.67,230.05,230.05,44152.0,204.8877,204.8877,204.337,204.337,44152.0
2018-10-09 15:30:00,230.03,230.03,229.15,229.51,83473.0,204.3193,204.3193,203.5376,203.8574,83473.0
2018-10-09 15:40:00,229.49,229.9,229.26,229.9,70390.0,203.8396,204.2038,203.6353,204.2038,70390.0
2018-10-09 15:50:00,229.89,229.94,229.41,229.73,133096.0,204.1949,204.2393,203.7686,204.0528,133096.0
2018-10-10 09:30:00,229.15,229.55,227.1,227.44,91442.0,203.5376,203.8929,201.7168,202.0188,91442.0
2018-10-10 09:40:00,227.4,227.74,226.7,227.1,43631.0,201.9832,202.2852,201.3615,201.7168,43631.0
2018-10-10 09:50:00,227.03,227.45,225.4,225.65,34898.0,201.6546,202.0276,200.2068,200.4288,34898.0
2018-10-10 10:00:00,225.81,227.12,225.78,227.12,46871.0,200.5709,201.7345,200.5443,201.7345,46871.0
2018-10-10 10:10:00,227.11,227.34,226.43,226.64,57866.0,201.7256,201.9299,201.1216,201.3082,57866.0
2018-10-10 10:20:00,226.64,227.57,226.61,227.13,69681.0,201.3082,202.1342,201.2815,201.7434,69681.0
2018-10-10 10:30:00,227.08,227.4,226.39,226.41,40020.0,201.699,201.9832,201.0861,201.1039,40020.0
2018-10-10 10:40:00,226.36,226.36,225.49,225.68,61310.0,201.0595,201.0595,200.2867,200.4555,61310.0
2018-10-10 10:50:00,225.73,226.51,225.52,225.69,58094.0,200.4999,201.1927,200.3134,200.4644,58094.0
2018-10-10 11:00:00,225.7,225.9,225.19,225.25,50349.0,200.4732,200.6509,200.0202,200.0735,50349.0
2018-10-10 11:10:00,225.26,225.44,225.07,225.14,28492.0,200.0824,200.2423,199.9137,199.9758,28492.0
2018-10-10 11:20:00,225.12,225.85,225.08,225.75,33775.0,199.9581,200.6065,199.9225,200.5177,33775.0
2018-10-10 11:30:00,225.77,225.81,224.76,224.98,50882.0,200.5354,200.5709,199.6383,199.8337,50882.0
2018-10-10 11:40:00,224.92,225.89,224.81,225.66,52522.0,199.7804,200.642,199.6827,200.4377,52522.0
2018-10-10 11:50:00,225.72,225.77,225.22,225.4,17495.0,200.491,200.5354,200.0469,200.2068,17495.0
2018-10-10 12:00:00,225.44,225.64,225.07,225.5,24082.0,200.2423,200.4199,199.9137,200.2956,24082.0
2018-10-10 12:10:00,225.53,225.78,225.28,225.78,37158.0,200.3222,200.5443,200.1002,200.5443,37158.0
2018-10-10 12:20:00,225.82,225.95,225.42,225.42,27159.0,200.5798,200.6953,200.2245,200.2245,27159.0
2018-10-10 12:30:00,225.42,225.49,225.05,225.17,17452.0,200.2245,200.2867,199.8959,200.0025,17452.0
2018-10-10 12:40:00,225.2,225.35,225.01,225.28,22914.0,200.0291,200.1624,199.8604,200.1002,22914.0
2018-10-10 12:50:00,225.23,225.54,224.12,224.13,37057.0,200.0558,200.3311,199.0698,199.0787,37057.0
2018-10-10 13:00:00,224.23,224.24,223.23,223.81,35506.0,199.1675,199.1764,198.2793,198.7945,35506.0
2018-10-10 13:10:00,223.73,224.24,223.62,224.17,30391.0,198.7234,199.1764,198.6257,199.1143,30391.0
2018-10-10 13:20:00,224.24,225.15,224.12,224.97,29552.0,199.1764,199.9847,199.0698,199.8248,29552.0
2018-10-10 13:30:00,224.98,225.25,224.7,224.96,15867.0,199.8337,200.0735,199.585,199.816,15867.0
2018-10-10 13:40:00,225.02,225.77,224.63,225.74,21642.0,199.8692,200.5354,199.5228,200.5088,21642.0
2018-10-10 13:50:00,225.68,225.8,225.36,225.65,19250.0,200.4555,200.5621,200.1712,200.4288,19250.0
2018-10-10 14:00:00,225.72,225.72,224.34,224.34,25673.0,200.491,200.491,199.2653,199.2653,25673.0
2018-10-10 14:10:00,224.33,225.23,224.33,224.94,26265.0,199.2564,200.0558,199.2564,199.7982,26265.0
2018-10-10 14:20:00,224.89,224.93,224.51,224.63,29212.0,199.7538,199.7893,199.4162,199.5228,29212.0
2018-10-10 14:30:00,224.64,224.79,224.15,224.22,31684.0,199.5317,199.665,199.0965,199.1587,31684.0
2018-10-10 14:40:00,224.17,224.36,223.62,224.19,33885.0,199.1143,199.283,198.6257,199.132,33885.0
2018-10-10 14:50:00,224.15,224.79,224.1,224.42,29183.0,199.0965,199.665,199.0521,199.3363,29183.0
2018-10-10 15:00:00,224.45,224.45,223.56,223.77,39027.0,199.363,199.363,198.5724,198.759,39027.0
2018-10-10 15:10:00,223.77,223.78,223.1,223.23,43155.0,198.759,198.7678,198.1638,198.2793,43155.0
2018-10-10 15:20:00,223.25,224.19,223.23,224.12,59542.0,198.2971,199.132,198.2793,199.0698,59542.0
2018-10-10 15:30:00,224.14,224.2,223.01,223.07,56363.0,199.0876,199.1409,198.0839,198.1372,56363.0
2018-10-10 15:40:00,223.03,223.1,222.06,222.82,118860.0,198.1017,198.1638,197.2401,197.9151,118860.0
2018-10-10 15:50:00,222.84,222.85,221.35,221.55,184674.0,197.9329,197.9418,196.6094,196.7871,184674.0
2018-10-11 09:30:00,220.51,222.55,220.13,221.13,99260.0,195.8633,197.6753,195.5258,196.414,99260.0
2018-10-11 09:40:00,221.28,221.65,219.63,221.65,85371.0,196.5473,196.8759,195.0817,196.8759,85371.0
2018-10-11 09:50:00,221.79,224.58,221.75,224.53,46102.0,197.0003,199.4784,196.9647,199.434,46102.0
2018-10-11 10:00:00,224.51,224.7,223.37,224.32,50847.0,199.4162,199.585,198.4037,199.2475,50847.0
2018-10-11 10:10:00,224.34,224.43,222.26,222.54,35979.0,199.2653,199.3452,197.4177,197.6664,35979.0
2018-10-11 10:20:00,222.45,223.57,222.15,223.04,27953.0,197.5865,198.5813,197.32,198.1106,27953.0
2018-10-11 10:30:00,222.96,223.84,222.85,223.01,23085.0,198.0395,198.8211,197.9418,198.0839,23085.0
2018-10-11 10:40:00,222.98,223.27,221.82,221.84,58828.0,198.0573,198.3148,197.0269,197.0447,58828.0
2018-10-11 10:50:00,221.79,222.34,221.6,221.78,37514.0,197.0003,197.4888,196.8315,196.9914,37514.0
2018-10-11 11:00:00,221.77,221.99,220.22,221.53,38460.0,196.9825,197.1779,195.6057,196.7693,38460.0
2018-10-11 11:10:00,221.66,222.04,220.72,221.45,27308.0,196.8848,197.2223,196.0499,196.6983,27308.0
2018-10-11 11:20:00,221.7,223.08,221.66,222.42,57851.0,196.9203,198.1461,196.8848,197.5599,57851.0
2018-10-11 11:30:00,222.59,222.66,221.5,221.83,43555.0,197.7108,197.773,196.7427,197.0358,43555.0
2018-10-11 11:40:00,222.15,222.66,221.75,222.57,42764.0,197.32,197.773,196.9647,197.6931,42764.0
2018-10-11 11:50:00,222.65,223.05,222.32,222.61,43546.0,197.7641,198.1194,197.471,197.7286,43546.0
2018-10-11 12:00:00,222.57,222.95,222.1,222.11,13039.0,197.6931,198.0306,197.2756,197.2845,13039.0
2018-10-11 12:10:00,222.2,222.63,222.0,222.49,25648.0,197.3644,197.7464,197.1868,197.622,25648.0
2018-10-11 12:20:00,222.6,223.62,222.57,223.14,45345.0,197.7197,198.6257,197.6931,198.1994,45345.0
2018-10-11 12:30:00,223.03,223.04,222.15,222.25,16393.0,198.1017,198.1106,197.32,197.4089,16393.0
2018-10-11 12:40:00,222.26,222.63,221.9,221.95,21477.0,197.4177,197.7464,197.098,197.1424,21477.0
2018-10-11 12:50:00,222.02,222.3,221.66,221.85,25693.0,197.2046,197.4533,196.8848,197.0536,25693.0
2018-10-11 13:00:00,221.78,221.9,221.25,221.8,38442.0,196.9914,197.098,196.5206,197.0091,38442.0
2018-10-11 13:10:00,221.71,222.59,221.54,222.38,34523.0,196.9292,197.7108,196.7782,197.5243,34523.0
2018-10-11 13:20:00,222.46,222.66,221.46,221.75,20235.0,197.5954,197.773,196.7072,196.9647,20235.0
2018-10-11 13:30:00,221.81,222.15,221.6,221.98,16729.0,197.018,197.32,196.8315,197.169,16729.0
2018-10-11 13:40:00,222.13,222.19,221.27,221.27,15352.0,197.3023,197.3556,196.5384,196.5384,15352.0
2018-10-11 13:50:00,221.19,222.06,221.0,222.0,47847.0,196.4673,197.2401,196.2986,197.1868,47847.0
2018-10-11 14:00:00,221.94,222.01,221.33,221.72,23572.0,197.1335,197.1957,196.5917,196.9381,23572.0
2018-10-11 14:10:00,221.71,221.82,220.84,221.12,30055.0,196.9292,197.0269,196.1564,196.4052,30055.0
2018-10-11 14:20:00,221.09,221.58,220.74,220.87,41129.0,196.3785,196.8137,196.0676,196.1831,41129.0
2018-10-11 14:30:00,220.73,220.73,219.45,219.59,59258.0,196.0587,196.0587,194.9218,195.0462,59258.0
2018-10-11 14:40:00,219.52,219.55,216.81,218.82,54218.0,194.984,195.0106,192.5769,194.3622,54218.0
2018-10-11 14:50:00,218.58,219.52,218.28,218.94,42922.0,194.1491,194.984,193.8826,194.4688,42922.0
2018-10-11 15:00:00,218.9,220.0,218.6,219.21,54872.0,194.4333,195.4103,194.1668,194.7086,54872.0
2018-10-11 15:10:00,219.23,220.7,218.73,220.27,129676.0,194.7264,196.0321,194.2823,195.6502,129676.0
2018-10-11 15:20:00,220.22,220.7,219.58,219.69,105074.0,195.6057,196.0321,195.0373,195.135,105074.0
2018-10-11 15:30:00,219.65,219.7,218.44,219.07,92169.0,195.0995,195.1439,194.0247,194.5843,92169.0
2018-10-11 15:40:00,219.03,219.3,217.75,217.9,69385.0,194.5488,194.7886,193.4118,193.5451,69385.0
2018-10-11 15:50:00,217.94,218.74,217.38,217.42,171916.0,193.5806,194.2912,193.0832,193.1187,171916.0
2018-10-12 09:30:00,224.14,224.76,222.0,222.23,312952.0,199.0876,199.6383,197.1868,197.3911,312952.0
2018-10-12 09:40:00,222.3,223.11,222.06,222.11,53954.0,197.4533,198.1727,197.2401,197.2845,53954.0
2018-10-12 09:50:00,222.38,223.09,222.0,222.59,125299.0,197.5243,198.155,197.1868,197.7108,125299.0
2018-10-12 10:00:00,222.59,222.92,222.28,222.89,64724.0,197.7108,198.004,197.4355,197.9773,64724.0
2018-10-12 10:10:00,222.89,223.17,222.17,222.17,57550.0,197.9773,198.226,197.3378,197.3378,57550.0
2018-10-12 10:20:00,222.21,222.55,221.39,221.39,64148.0,197.3733,197.6753,196.645,196.645,64148.0
2018-10-12 10:30:00,221.38,222.35,221.04,222.0,23620.0,196.6361,197.4977,196.3341,197.1868,23620.0
2018-10-12 10:40:00,222.07,222.53,221.71,222.27,41275.0,197.249,197.6576,196.9292,197.4266,41275.0
2018-10-12 10:50:00,222.22,222.61,222.13,222.23,41806.0,197.3822,197.7286,197.3023,197.3911,41806.0
2018-10-12 11:00:00,222.17,222.44,221.74,221.93,29420.0,197.3378,197.5776,196.9559,197.1246,29420.0
2018-10-12 11:10:00,221.89,222.11,221.66,221.7,19942.0,197.0891,197.2845,196.8848,196.9203,19942.0
2018-10-12 11:20:00,221.64,221.75,220.94,220.97,22127.0,196.867,196.9647,196.2453,196.2719,22127.0
2018-10-12 11:30:00,220.93,221.14,220.36,220.68,28049.0,196.2364,196.4229,195.7301,196.0143,28049.0
2018-10-12 11:40:00,220.66,220.66,219.15,219.9,34859.0,195.9966,195.9966,194.6553,195.3215,34859.0
2018-10-12 11:50:00,219.87,220.09,219.6,219.65,16124.0,195.2949,195.4903,195.055,195.0995,16124.0
2018-10-12 12:00:00,219.71,219.71,218.76,219.05,45890.0,195.1528,195.1528,194.3089,194.5665,45890.0
2018-10-12 12:10:00,219.01,219.66,218.43,218.52,41326.0,194.531,195.1083,194.0158,194.0958,41326.0
2018-10-12 12:20:00,218.47,218.92,218.17,218.74,88091.0,194.0513,194.4511,193.7849,194.2912,88091.0
2018-10-12 12:30:00,218.74,219.21,218.45,219.02,60964.0,194.2912,194.7086,194.0336,194.5399,60964.0
2018-10-12 12:40:00,219.02,219.63,217.76,217.87,58609.0,194.5399,195.0817,193.4207,193.5184,58609.0
2018-10-12 12:50:00,217.86,218.83,217.65,218.4,45981.0,193.5095,194.3711,193.323,193.9892,45981.0
2018-10-12 13:00:00,218.68,219.67,218.34,219.5,16662.0,194.2379,195.1172,193.9359,194.9662,16662.0
2018-10-12 13:10:00,219.56,219.81,218.88,218.92,32370.0,195.0195,195.2416,194.4155,194.4511,32370.0
2018-10-12 13:20:00,218.9,220.16,218.89,219.14,16593.0,194.4333,195.5525,194.4244,194.6465,16593.0
2018-10-12 13:30:00,219.01,219.01,218.16,218.62,14729.0,194.531,194.531,193.776,194.1846,14729.0
2018-10-12 13:40:00,218.6,219.94,218.58,219.85,15517.0,194.1668,195.357,194.1491,195.2771,15517.0
2018-10-12 13:50:00,219.92,220.06,219.43,219.71,16995.0,195.3393,195.4636,194.904,195.1528,16995.0
2018-10-12 14:00:00,219.75,219.78,218.9,218.99,25432.0,195.1883,195.2149,194.4333,194.5132,25432.0
2018-10-12 14:10:00,218.97,219.22,218.26,219.15,22983.0,194.4955,194.7175,193.8648,194.6553,22983.0
2018-10-12 14:20:00,219.22,219.59,218.56,219.39,28229.0,194.7175,195.0462,194.1313,194.8685,28229.0
2018-10-12 14:30:00,219.51,219.51,218.59,218.71,29718.0,194.9751,194.9751,194.1579,194.2645,29718.0
2018-10-12 14:40:00,218.79,219.08,218.45,218.87,25641.0,194.3356,194.5932,194.0336,194.4066,25641.0
2018-10-12 14:50:00,218.88,220.87,218.88,220.18,53882.0,194.4155,196.1831,194.4155,195.5702,53882.0
2018-10-12 15:00:00,220.21,220.39,219.45,220.21,32508.0,195.5969,195.7567,194.9218,195.5969,32508.0
2018-10-12 15:10:00,220.25,220.7,219.97,220.15,29004.0,195.6324,196.0321,195.3837,195.5436,29004.0
2018-10-12 15:20:00,220.15,221.24,220.06,221.0,56736.0,195.5436,196.5117,195.4636,196.2986,56736.0
2018-10-12 15:30:00,221.05,221.35,220.71,220.9,46939.0,196.343,196.6094,196.041,196.2097,46939.0
2018-10-12 15:40:00,220.85,221.98,220.85,221.83,125505.0,196.1653,197.169,196.1653,197.0358,125505.0
2018-10-12 15:50:00,221.88,222.13,220.92,221.04,188040.0,197.0802,197.3023,196.2275,196.3341,188040.0
2018-10-15 09:30:00,220.93,221.44,220.24,220.24,47164.0,196.2364,196.6894,195.6235,195.6235,47164.0
2018-10-15 09:40:00,220.5,220.65,220.21,220.45,36710.0,195.8545,195.9877,195.5969,195.81,36710.0
2018-10-15 09:50:00,220.5,220.63,220.32,220.38,32702.0,195.8545,195.9699,195.6946,195.7479,32702.0
2018-10-15 10:00:00,220.48,220.58,219.4,219.53,38868.0,195.8367,195.9255,194.8774,194.9929,38868.0
2018-10-15 10:10:00,219.67,220.41,219.67,219.92,26026.0,195.1172,195.7745,195.1172,195.3393,26026.0
2018-10-15 10:20:00,220.03,220.51,220.03,220.51,59808.0,195.437,195.8633,195.437,195.8633,59808.0
2018-10-15 10:30:00,220.51,221.06,220.5,220.95,21108.0,195.8633,196.3519,195.8545,196.2542,21108.0
2018-10-15 10:40:00,220.95,221.04,220.78,220.93,37150.0,196.2542,196.3341,196.1032,196.2364,37150.0
2018-10-15 10:50:00,220.9,221.03,220.66,220.69,34280.0,196.2097,196.3252,195.9966,196.0232,34280.0
2018-10-15 11:00:00,220.66,220.92,220.45,220.52,19897.0,195.9966,196.2275,195.81,195.8722,19897.0
2018-10-15 11:10:00,220.59,220.59,220.29,220.41,31087.0,195.9344,195.9344,195.6679,195.7745,31087.0
2018-10-15 11:20:00,220.5,220.57,220.33,220.48,44871.0,195.8545,195.9166,195.7035,195.8367,44871.0
2018-10-15 11:30:00,220.51,220.52,220.15,220.18,48066.0,195.8633,195.8722,195.5436,195.5702,48066.0
2018-10-15 11:40:00,220.21,220.27,220.02,220.2,19430.0,195.5969,195.6502,195.4281,195.588,19430.0
2018-10-15 11:50:00,220.25,220.27,219.82,219.82,30511.0,195.6324,195.6502,195.2505,195.2505,30511.0
2018-10-15 12:00:00,219.89,219.89,219.19,219.6,15013.0,195.3126,195.3126,194.6909,195.055,15013.0
2018-10-15 12:10:00,219.59,219.59,219.1,219.5,9575.0,195.0462,195.0462,194.6109,194.9662,9575.0
2018-10-15 12:20:00,219.41,219.66,219.19,219.66,20275.0,194.8863,195.1083,194.6909,195.1083,20275.0
2018-10-15 12:30:00,219.65,220.03,219.6,219.73,22926.0,195.0995,195.437,195.055,195.1705,22926.0
2018-10-15 12:40:00,219.78,220.15,219.6,220.12,23116.0,195.2149,195.5436,195.055,195.5169,23116.0
2018-10-15 12:50:00,220.04,220.16,219.96,220.04,19487.0,195.4459,195.5525,195.3748,195.4459,19487.0
2018-10-15 13:00:00,220.09,220.21,220.04,220.11,71237.0,195.4903,195.5969,195.4459,195.508,71237.0
2018-10-15 13:10:00,220.14,220.5,220.12,220.37,37320.0,195.5347,195.8545,195.5169,195.739,37320.0
2018-10-15 13:20:00,220.35,220.35,220.0,220.19,13273.0,195.7212,195.7212,195.4103,195.5791,13273.0
2018-10-15 13:30:00,220.17,220.2,220.02,220.1,36124.0,195.5613,195.588,195.4281,195.4992,36124.0
2018-10-15 13:40:00,220.09,220.5,220.09,220.36,40390.0,195.4903,195.8545,195.4903,195.7301,40390.0
2018-10-15 13:50:00,220.36,220.37,220.09,220.22,30778.0,195.7301,195.739,195.4903,195.6057,30778.0
2018-10-15 14:00:00,220.24,220.27,219.85,219.95,28752.0,195.6235,195.6502,195.2771,195.3659,28752.0
2018-10-15 14:10:00,219.94,219.94,219.54,219.74,14969.0,195.357,195.357,195.0018,195.1794,14969.0
2018-10-15 14:20:00,219.72,219.93,219.55,219.63,15674.0,195.1616,195.3482,195.0106,195.0817,15674.0
2018-10-15 14:30:00,219.64,219.89,219.51,219.89,14289.0,195.0906,195.3126,194.9751,195.3126,14289.0
2018-10-15 14:40:00,219.96,220.28,219.96,220.22,48217.0,195.3748,195.659,195.3748,195.6057,48217.0
2018-10-15 14:50:00,220.21,220.51,220.18,220.39,48940.0,195.5969,195.8633,195.5702,195.7567,48940.0
2018-10-15 15:00:00,220.41,220.42,219.94,220.04,49578.0,195.7745,195.7834,195.357,195.4459,49578.0
2018-10-15 15:10:00,220.08,220.11,219.66,219.77,25531.0,195.4814,195.508,195.1083,195.206,25531.0
2018-10-15 15:20:00,219.75,220.54,219.68,220.28,34405.0,195.1883,195.89,195.1261,195.659,34405.0
2018-10-15 15:30:00,220.26,220.38,219.71,219.99,66121.0,195.6413,195.7479,195.1528,195.4015,66121.0
2018-10-15 15:40:00,219.98,221.3,219.95,221.2,111695.0,195.3926,196.565,195.3659,196.4762,111695.0
2018-10-15 15:50:00,221.12,221.66,220.82,220.96,186398.0,196.4052,196.8848,196.1387,196.263,186398.0
2018-10-16 09:30:00,222.92,223.48,221.85,222.33,63914.0,198.004,198.5014,197.0536,197.4799,63914.0
2018-10-16 09:40:00,222.44,223.01,221.96,221.97,51591.0,197.5776,198.0839,197.1513,197.1601,51591.0
2018-10-16 09:50:00,221.69,223.02,221.68,222.58,31460.0,196.9114,198.0928,196.9026,197.702,31460.0
2018-10-16 10:00:00,222.48,223.27,222.4,223.01,34835.0,197.6131,198.3148,197.5421,198.0839,34835.0
2018-10-16 10:10:00,223.06,223.37,222.53,222.72,25447.0,198.1283,198.4037,197.6576,197.8263,25447.0
2018-10-16 10:20:00,222.86,223.77,222.85,223.48,27368.0,197.9507,198.759,197.9418,198.5014,27368.0
2018-10-16 10:30:00,223.48,223.81,222.87,223.02,33138.0,198.5014,198.7945,197.9596,198.0928,33138.0
2018-10-16 10:40:00,223.04,223.56,223.0,223.55,23934.0,198.1106,198.5724,198.075,198.5635,23934.0
2018-10-16 10:50:00,223.65,224.6,223.59,224.59,37489.0,198.6524,199.4962,198.5991,199.4873,37489.0
2018-10-16 11:00:00,224.59,224.66,224.05,224.15,25066.0,199.4873,199.5495,199.0077,199.0965,25066.0
2018-10-16 11:10:00,224.12,224.37,224.02,224.09,25934.0,199.0698,199.2919,198.981,199.0432,25934.0
2018-10-16 11:20:00,224.14,224.52,224.06,224.3,19145.0,199.0876,199.4251,199.0165,199.2297,19145.0
2018-10-16 11:30:00,224.36,224.61,224.16,224.5,21395.0,199.283,199.5051,199.1054,199.4074,21395.0
2018-10-16 11:40:00,224.57,224.9,224.42,224.61,41905.0,199.4695,199.7627,199.3363,199.5051,41905.0
2018-10-16 11:50:00,224.54,224.74,224.15,224.69,30608.0,199.4429,199.6205,199.0965,199.5761,30608.0
2018-10-16 12:00:00,224.67,225.34,224.57,225.02,44785.0,199.5584,200.1535,199.4695,199.8692,44785.0
2018-10-16 12:10:00,224.99,225.29,224.69,225.15,18433.0,199.8426,200.1091,199.5761,199.9847,18433.0
2018-10-16 12:20:00,225.15,225.35,224.71,224.98,17865.0,199.9847,200.1624,199.5939,199.8337,17865.0
2018-10-16 12:30:00,224.95,225.25,224.81,225.11,21245.0,199.8071,200.0735,199.6827,199.9492,21245.0
2018-10-16 12:40:00,225.06,225.22,224.98,225.09,23234.0,199.9048,200.0469,199.8337,199.9314,23234.0
2018-10-16 12:50:00,225.15,225.22,224.75,224.82,12411.0,199.9847,200.0469,199.6294,199.6916,12411.0
2018-10-16 13:00:00,224.85,224.88,224.32,224.73,25077.0,199.7182,199.7449,199.2475,199.6117,25077.0
2018-10-16 13:10:00,224.75,225.28,224.74,225.22,15792.0,199.6294,200.1002,199.6205,200.0469,15792.0
2018-10-16 13:20:00,225.15,225.32,224.92,225.25,18680.0,199.9847,200.1357,199.7804,200.0735,18680.0
2018-10-16 13:30:00,225.25,225.39,225.09,225.36,16089.0,200.0735,200.1979,199.9314,200.1712,16089.0
2018-10-16 13:40:00,225.29,225.43,224.9,225.39,20063.0,200.1091,200.2334,199.7627,200.1979,20063.0
2018-10-16 13:50:00,225.37,225.38,224.92,225.2,17551.0,200.1801,200.189,199.7804,200.0291,17551.0
2018-10-16 14:00:00,225.2,225.54,225.05,225.47,18163.0,200.0291,200.3311,199.8959,200.2689,18163.0
2018-10-16 14:10:00,225.56,225.66,225.33,225.45,15824.0,200.3489,200.4377,200.1446,200.2512,15824.0
2018-10-16 14:20:00,225.46,225.56,225.21,225.54,17862.0,200.2601,200.3489,200.038,200.3311,17862.0
2018-10-16 14:30:00,225.61,225.85,225.46,225.46,19872.0,200.3933,200.6065,200.2601,200.2601,19872.0
2018-10-16 14:40:00,225.52,225.86,225.47,225.8,29296.0,200.3134,200.6154,200.2689,200.5621,29296.0
2018-10-16 14:50:00,225.79,225.83,225.33,225.41,31798.0,200.5532,200.5887,200.1446,200.2157,31798.0
2018-10-16 15:00:00,225.43,225.43,225.0,225.2,20085.0,200.2334,200.2334,199.8515,200.0291,20085.0
2018-10-16 15:10:00,225.13,225.57,225.04,225.57,18291.0,199.967,200.3578,199.887,200.3578,18291.0
2018-10-16 15:20:00,225.53,225.53,225.06,225.23,29670.0,200.3222,200.3222,199.9048,200.0558,29670.0
2018-10-16 15:30:00,225.2,225.48,224.78,225.48,57122.0,200.0291,200.2778,199.6561,200.2778,57122.0
2018-10-16 15:40:00,225.49,226.12,225.42,226.09,66502.0,200.2867,200.8463,200.2245,200.8197,66502.0
2018-10-16 15:50:00,226.11,226.35,225.92,226.13,113097.0,200.8374,201.0506,200.6687,200.8552,113097.0
2018-10-17 09:30:00,226.0,226.0,224.73,224.81,42073.0,200.7397,200.7397,199.6117,199.6827,42073.0
2018-10-17 09:40:00,224.93,225.58,224.75,225.18,22752.0,199.7893,200.3667,199.6294,200.0114,22752.0
2018-10-17 09:50:00,225.22,225.49,224.5,224.5,34271.0,200.0469,200.2867,199.4074,199.4074,34271.0
2018-10-17 10:00:00,224.46,224.57,224.19,224.31,19712.0,199.3718,199.4695,199.132,199.2386,19712.0
2018-10-17 10:10:00,224.39,224.43,223.81,224.1,14697.0,199.3097,199.3452,198.7945,199.0521,14697.0
2018-10-17 10:20:00,224.0,224.22,223.7,223.83,15000.0,198.9633,199.1587,198.6968,198.8123,15000.0
2018-10-17 10:30:00,223.82,223.95,223.07,223.36,17601.0,198.8034,198.9188,198.1372,198.3948,17601.0
2018-10-17 10:40:00,223.25,223.25,222.43,222.7,18789.0,198.2971,198.2971,197.5687,197.8086,18789.0
2018-10-17 10:50:00,222.68,223.3,222.61,223.07,15292.0,197.7908,198.3415,197.7286,198.1372,15292.0
2018-10-17 11:00:00,223.13,223.56,222.64,223.38,24134.0,198.1905,198.5724,197.7553,198.4126,24134.0
2018-10-17 11:10:00,223.4,224.02,223.39,223.83,26893.0,198.4303,198.981,198.4214,198.8123,26893.0
2018-10-17 11:20:00,223.81,224.12,223.78,224.07,11998.0,198.7945,199.0698,198.7678,199.0254,11998.0
2018-10-17 11:30:00,224.12,224.36,223.91,223.96,8552.0,199.0698,199.283,198.8833,198.9277,8552.0
2018-10-17 11:40:00,224.03,225.22,223.99,225.14,15220.0,198.9899,200.0469,198.9544,199.9758,15220.0
2018-10-17 11:50:00,225.28,225.39,224.7,225.2,15942.0,200.1002,200.1979,199.585,200.0291,15942.0
2018-10-17 12:00:00,225.15,225.29,224.97,225.08,21901.0,199.9847,200.1091,199.8248,199.9225,21901.0
2018-10-17 12:10:00,225.11,225.33,224.82,225.32,15143.0,199.9492,200.1446,199.6916,200.1357,15143.0
2018-10-17 12:20:00,225.34,225.54,225.29,225.39,14603.0,200.1535,200.3311,200.1091,200.1979,14603.0
2018-10-17 12:30:00,225.4,225.4,225.19,225.29,16482.0,200.2068,200.2068,200.0202,200.1091,16482.0
2018-10-17 12:40:00,225.32,225.61,224.59,224.88,44317.0,200.1357,200.3933,199.4873,199.7449,44317.0
2018-10-17 12:50:00,224.93,225.06,224.8,224.95,7450.0,199.7893,199.9048,199.6738,199.8071,7450.0
2018-10-17 13:00:00,224.96,225.27,224.76,225.19,10955.0,199.816,200.0913,199.6383,200.0202,10955.0
2018-10-17 13:10:00,225.15,225.3,224.86,224.89,11992.0,199.9847,200.1179,199.7271,199.7538,11992.0
2018-10-17 13:20:00,224.96,225.0,224.68,224.88,13510.0,199.816,199.8515,199.5672,199.7449,13510.0
2018-10-17 13:30:00,224.93,225.16,224.68,225.12,11763.0,199.7893,199.9936,199.5672,199.9581,11763.0
2018-10-17 13:40:00,225.09,225.14,224.78,224.86,12900.0,199.9314,199.9758,199.6561,199.7271,12900.0
2018-10-17 13:50:00,224.81,225.05,224.59,224.81,9244.0,199.6827,199.8959,199.4873,199.6827,9244.0
2018-10-17 14:00:00,224.8,224.81,224.18,224.6,14092.0,199.6738,199.6827,199.1231,199.4962,14092.0
2018-10-17 14:10:00,224.62,224.63,223.7,223.8,12758.0,199.514,199.5228,198.6968,198.7856,12758.0
2018-10-17 14:20:00,223.9,223.9,223.14,223.31,22557.0,198.8744,198.8744,198.1994,198.3504,22557.0
2018-10-17 14:30:00,223.26,223.52,223.0,223.14,20152.0,198.306,198.5369,198.075,198.1994,20152.0
2018-10-17 14:40:00,223.15,223.65,223.14,223.45,17692.0,198.2083,198.6524,198.1994,198.4747,17692.0
2018-10-17 14:50:00,223.56,223.99,223.38,223.73,18820.0,198.5724,198.9544,198.4126,198.7234,18820.0
2018-10-17 15:00:00,223.72,223.75,223.34,223.73,25865.0,198.7145,198.7412,198.377,198.7234,25865.0
2018-10-17 15:10:00,223.7,223.75,223.11,223.26,20585.0,198.6968,198.7412,198.1727,198.306,20585.0
2018-10-17 15:20:00,223.23,223.69,223.08,223.68,26091.0,198.2793,198.6879,198.1461,198.679,26091.0
2018-10-17 15:30:00,223.7,223.79,223.21,223.71,33185.0,198.6968,198.7767,198.2616,198.7057,33185.0
2018-10-17 15:40:00,223.66,223.7,223.15,223.22,48227.0,198.6613,198.6968,198.2083,198.2704,48227.0
2018-10-17 15:50:00,223.19,223.56,223.14,223.47,67558.0,198.2438,198.5724,198.1994,198.4925,67558.0
2018-10-18 09:30:00,222.5,223.43,221.14,221.72,60899.0,197.6309,198.457,196.4229,196.9381,60899.0
2018-10-18 09:40:00,221.71,222.52,221.4,222.1,37950.0,196.9292,197.6487,196.6539,197.2756,37950.0
2018-10-18 09:50:00,222.02,222.1,221.38,221.7,22509.0,197.2046,197.2756,196.6361,196.9203,22509.0
2018-10-18 10:00:00,221.59,221.76,220.58,221.21,37099.0,196.8226,196.9736,195.9255,196.4851,37099.0
2018-10-18 10:10:00,221.29,221.63,220.93,221.55,22885.0,196.5562,196.8582,196.2364,196.7871,22885.0
2018-10-18 10:20:00,221.71,221.75,220.92,221.22,101585.0,196.9292,196.9647,196.2275,196.494,101585.0
2018-10-18 10:30:00,221.16,221.74,221.14,221.49,24573.0,196.4407,196.9559,196.4229,196.7338,24573.0
2018-10-18 10:40:00,221.48,221.72,221.01,221.06,25390.0,196.7249,196.9381,196.3074,196.3519,25390.0
2018-10-18 10:50:00,221.03,221.74,220.97,221.5,23721.0,196.3252,196.9559,196.2719,196.7427,23721.0
2018-10-18 11:00:00,221.5,221.55,220.44,220.55,23161.0,196.7427,196.7871,195.8012,195.8989,23161.0
2018-10-18 11:10:00,220.55,221.14,220.45,220.97,12956.0,195.8989,196.4229,195.81,196.2719,12956.0
2018-10-18 11:20:00,220.73,220.75,219.73,219.97,29841.0,196.0587,196.0765,195.1705,195.3837,29841.0
2018-10-18 11:30:00,219.89,219.93,218.88,219.34,26972.0,195.3126,195.3482,194.4155,194.8241,26972.0
2018-10-18 11:40:00,219.34,219.46,217.99,218.24,33340.0,194.8241,194.9307,193.625,193.8471,33340.0
2018-10-18 11:50:00,218.29,219.41,217.99,219.29,33390.0,193.8915,194.8863,193.625,194.7797,33390.0
2018-10-18 12:00:00,219.13,219.47,218.92,219.21,16358.0,194.6376,194.9396,194.4511,194.7086,16358.0
2018-10-18 12:10:00,219.27,219.51,218.95,219.13,21268.0,194.7619,194.9751,194.4777,194.6376,21268.0
2018-10-18 12:20:00,219.0,219.67,218.96,219.32,31843.0,194.5221,195.1172,194.4866,194.8063,31843.0
2018-10-18 12:30:00,219.14,219.42,218.92,219.14,22575.0,194.6465,194.8952,194.4511,194.6465,22575.0
2018-10-18 12:40:00,219.2,219.52,218.89,218.97,9537.0,194.6998,194.984,194.4244,194.4955,9537.0
2018-10-18 12:50:00,218.98,219.11,218.74,218.9,10311.0,194.5043,194.6198,194.2912,194.4333,10311.0
2018-10-18 13:00:00,218.85,219.03,218.42,218.56,12284.0,194.3889,194.5488,194.0069,194.1313,12284.0
2018-10-18 13:10:00,218.57,218.68,217.75,217.8,28246.0,194.1402,194.2379,193.4118,193.4562,28246.0
2018-10-18 13:20:00,217.83,217.98,217.06,217.23,39749.0,193.4829,193.6161,192.7989,192.9499,39749.0
2018-10-18 13:30:00,217.3,217.37,216.93,217.2,46541.0,193.0121,193.0743,192.6835,192.9233,46541.0
2018-10-18 13:40:00,217.18,217.23,216.09,216.6,41233.0,192.9055,192.9499,191.9374,192.3904,41233.0
2018-10-18 13:50:00,216.57,216.88,216.3,216.7,34893.0,192.3637,192.6391,192.1239,192.4792,34893.0
2018-10-18 14:00:00,216.76,217.29,216.68,216.86,50363.0,192.5325,193.0032,192.4614,192.6213,50363.0
2018-10-18 14:10:00,216.71,217.04,216.45,216.8,28437.0,192.4881,192.7812,192.2571,192.568,28437.0
2018-10-18 14:20:00,216.8,217.84,216.71,216.97,32676.0,192.568,193.4918,192.4881,192.719,32676.0
2018-10-18 14:30:00,216.93,217.2,216.65,216.89,27163.0,192.6835,192.9233,192.4348,192.6479,27163.0
2018-10-18 14:40:00,216.86,217.63,216.81,217.13,23195.0,192.6213,193.3052,192.5769,192.8611,23195.0
2018-10-18 14:50:00,217.23,217.61,217.2,217.32,14495.0,192.9499,193.2875,192.9233,193.0299,14495.0
2018-10-18 15:00:00,217.37,217.46,216.77,216.91,23989.0,193.0743,193.1542,192.5414,192.6657,23989.0
2018-10-18 15:10:00,216.83,217.26,216.39,216.86,18975.0,192.5947,192.9766,192.2038,192.6213,18975.0
2018-10-18 15:20:00,216.82,217.5,216.67,217.39,23636.0,192.5858,193.1898,192.4525,193.0921,23636.0
2018-10-18 15:30:00,217.37,217.76,216.91,217.74,25758.0,193.0743,193.4207,192.6657,193.4029,25758.0
2018-10-18 15:40:00,217.8,218.06,217.33,217.4,51699.0,193.4562,193.6872,193.0388,193.1009,51699.0
2018-10-18 15:50:00,217.38,217.4,216.78,217.3,85784.0,193.0832,193.1009,192.5502,193.0121,85784.0
2018-10-19 09:30:00,217.65,219.22,216.96,217.67,107033.0,193.323,194.7175,192.7101,193.3408,107033.0
2018-10-19 09:40:00,217.69,219.07,217.1,219.02,29044.0,193.3585,194.5843,192.8345,194.5399,29044.0
2018-10-19 09:50:00,219.01,219.43,218.94,219.39,24045.0,194.531,194.904,194.4688,194.8685,24045.0
2018-10-19 10:00:00,219.41,220.43,219.07,220.11,51513.0,194.8863,195.7923,194.5843,195.508,51513.0
2018-10-19 10:10:00,220.16,220.47,220.1,220.31,50312.0,195.5525,195.8278,195.4992,195.6857,50312.0
2018-10-19 10:20:00,220.33,220.57,219.95,220.06,35351.0,195.7035,195.9166,195.3659,195.4636,35351.0
2018-10-19 10:30:00,220.07,220.74,219.82,219.94,19203.0,195.4725,196.0676,195.2505,195.357,19203.0
2018-10-19 10:40:00,219.89,219.94,219.09,219.14,13847.0,195.3126,195.357,194.602,194.6465,13847.0
2018-10-19 10:50:00,219.18,219.52,218.89,219.45,22502.0,194.682,194.984,194.4244,194.9218,22502.0
2018-10-19 11:00:00,219.53,219.7,219.23,219.55,12904.0,194.9929,195.1439,194.7264,195.0106,12904.0
2018-10-19 11:10:00,219.55,219.96,219.42,219.57,20996.0,195.0106,195.3748,194.8952,195.0284,20996.0
2018-10-19 11:20:00,219.61,220.01,219.52,219.78,17999.0,195.0639,195.4192,194.984,195.2149,17999.0
2018-10-19 11:30:00,219.84,219.92,218.98,219.09,27697.0,195.2682,195.3393,194.5043,194.602,27697.0
2018-10-19 11:40:00,219.19,219.69,218.91,219.52,15106.0,194.6909,195.135,194.4422,194.984,15106.0
2018-10-19 11:50:00,219.51,220.49,219.51,220.41,23105.0,194.9751,195.8456,194.9751,195.7745,23105.0
2018-10-19 12:00:00,220.5,220.69,220.01,220.35,40577.0,195.8545,196.0232,195.4192,195.7212,40577.0
2018-10-19 12:10:00,220.36,220.36,219.65,219.83,17055.0,195.7301,195.7301,195.0995,195.2593,17055.0
2018-10-19 12:20:00,219.79,219.84,219.47,219.49,16206.0,195.2238,195.2682,194.9396,194.9573,16206.0
2018-10-19 12:30:00,219.45,219.64,218.81,218.95,14496.0,194.9218,195.0906,194.3533,194.4777,14496.0
2018-10-19 12:40:00,218.93,219.22,218.62,219.0,19489.0,194.4599,194.7175,194.1846,194.5221,19489.0
2018-10-19 12:50:00,219.05,219.42,218.71,219.16,10828.0,194.5665,194.8952,194.2645,194.6642,10828.0
2018-10-19 13:00:00,219.05,219.15,218.67,218.84,10183.0,194.5665,194.6553,194.229,194.38,10183.0
2018-10-19 13:10:00,218.85,220.16,218.81,219.95,17926.0,194.3889,195.5525,194.3533,195.3659,17926.0
2018-10-19 13:20:00,219.91,220.49,219.91,220.24,30319.0,195.3304,195.8456,195.3304,195.6235,30319.0
2018-10-19 13:30:00,220.16,220.42,220.08,220.2,26409.0,195.5525,195.7834,195.4814,195.588,26409.0
2018-10-19 13:40:00,220.16,220.6,219.96,220.25,18059.0,195.5525,195.9433,195.3748,195.6324,18059.0
2018-10-19 13:50:00,220.25,220.35,220.05,220.07,26598.0,195.6324,195.7212,195.4547,195.4725,26598.0
2018-10-19 14:00:00,220.01,220.19,219.08,219.62,17807.0,195.4192,195.5791,194.5932,195.0728,17807.0
2018-10-19 14:10:00,219.6,219.8,219.43,219.67,15432.0,195.055,195.2327,194.904,195.1172,15432.0
2018-10-19 14:20:00,219.54,220.29,219.52,219.87,12510.0,195.0018,195.6679,194.984,195.2949,12510.0
2018-10-19 14:30:00,219.8,220.3,219.6,220.09,11864.0,195.2327,195.6768,195.055,195.4903,11864.0
2018-10-19 14:40:00,220.09,220.25,219.79,220.25,17783.0,195.4903,195.6324,195.2238,195.6324,17783.0
2018-10-19 14:50:00,220.23,220.49,219.71,219.71,18882.0,195.6146,195.8456,195.1528,195.1528,18882.0
2018-10-19 15:00:00,219.7,219.81,219.21,219.24,12432.0,195.1439,195.2416,194.7086,194.7353,12432.0
2018-10-19 15:10:00,219.3,220.02,219.2,219.99,26792.0,194.7886,195.4281,194.6998,195.4015,26792.0
2018-10-19 15:20:00,219.96,220.4,219.65,220.33,25071.0,195.3748,195.7656,195.0995,195.7035,25071.0
2018-10-19 15:30:00,220.16,220.19,219.72,219.76,24786.0,195.5525,195.5791,195.1616,195.1972,24786.0
2018-10-19 15:40:00,219.76,220.14,219.57,220.14,31462.0,195.1972,195.5347,195.0284,195.5347,31462.0
2018-10-19 15:50:00,220.14,220.34,219.72,219.79,55123.0,195.5347,195.7123,195.1616,195.2238,55123.0
2018-10-22 09:30:00,219.75,220.67,218.69,218.9,45991.0,195.1883,196.0055,194.2468,194.4333,45991.0
2018-10-22 09:40:00,219.0,219.36,218.16,218.95,27264.0,194.5221,194.8419,193.776,194.4777,27264.0
2018-10-22 09:50:00,218.88,218.89,217.62,218.01,43877.0,194.4155,194.4244,193.2964,193.6428,43877.0
2018-10-22 10:00:00,217.9,218.14,217.67,217.76,30906.0,193.5451,193.7582,193.3408,193.4207,30906.0
2018-10-22 10:10:00,217.71,218.11,217.52,217.7,27237.0,193.3763,193.7316,193.2075,193.3674,27237.0
2018-10-22 10:20:00,217.63,217.99,217.35,217.8,25090.0,193.3052,193.625,193.0565,193.4562,25090.0
2018-10-22 10:30:00,217.8,218.4,217.6,218.2,22510.0,193.4562,193.9892,193.2786,193.8115,22510.0
2018-10-22 10:40:00,218.21,218.83,218.05,218.48,29303.0,193.8204,194.3711,193.6783,194.0602,29303.0
2018-10-22 10:50:00,218.59,219.27,218.44,219.0,35995.0,194.1579,194.7619,194.0247,194.5221,35995.0
2018-10-22 11:00:00,219.0,219.11,218.52,218.56,18367.0,194.5221,194.6198,194.0958,194.1313,18367.0
2018-10-22 11:10:00,218.5,218.5,217.87,217.97,14222.0,194.078,194.078,193.5184,193.6072,14222.0
2018-10-22 11:20:00,217.96,218.54,217.77,218.3,32550.0,193.5984,194.1135,193.4296,193.9003,32550.0
2018-10-22 11:30:00,218.38,218.38,217.72,217.76,13161.0,193.9714,193.9714,193.3852,193.4207,13161.0
2018-10-22 11:40:00,217.65,217.98,217.54,217.85,14402.0,193.323,193.6161,193.2253,193.5006,14402.0
2018-10-22 11:50:00,217.71,217.8,217.05,217.34,23121.0,193.3763,193.4562,192.7901,193.0476,23121.0
2018-10-22 12:00:00,217.38,218.16,217.24,217.71,16952.0,193.0832,193.776,192.9588,193.3763,16952.0
2018-10-22 12:10:00,217.58,217.64,217.04,217.27,16067.0,193.2608,193.3141,192.7812,192.9855,16067.0
2018-10-22 12:20:00,217.24,217.55,217.1,217.42,9213.0,192.9588,193.2342,192.8345,193.1187,9213.0
2018-10-22 12:30:00,217.48,217.76,217.11,217.76,12540.0,193.172,193.4207,192.8434,193.4207,12540.0
2018-10-22 12:40:00,217.75,218.12,217.66,217.74,11476.0,193.4118,193.7405,193.3319,193.4029,11476.0
2018-10-22 12:50:00,217.7,218.29,217.64,218.06,13065.0,193.3674,193.8915,193.3141,193.6872,13065.0
2018-10-22 13:00:00,217.98,218.43,217.76,218.29,7260.0,193.6161,194.0158,193.4207,193.8915,7260.0
2018-10-22 13:10:00,218.27,218.61,218.25,218.56,26290.0,193.8737,194.1757,193.8559,194.1313,26290.0
2018-10-22 13:20:00,218.53,218.53,217.76,218.05,14192.0,194.1046,194.1046,193.4207,193.6783,14192.0
2018-10-22 13:30:00,218.04,218.51,218.03,218.35,16055.0,193.6694,194.0869,193.6605,193.9448,16055.0
2018-10-22 13:40:00,218.33,218.8,218.33,218.58,16481.0,193.927,194.3445,193.927,194.1491,16481.0
2018-10-22 13:50:00,218.58,218.87,218.37,218.66,22706.0,194.1491,194.4066,193.9625,194.2201,22706.0
2018-10-22 14:00:00,218.57,218.74,218.44,218.47,18391.0,194.1402,194.2912,194.0247,194.0513,18391.0
2018-10-22 14:10:00,218.47,218.61,218.21,218.29,12333.0,194.0513,194.1757,193.8204,193.8915,12333.0
2018-10-22 14:20:00,218.32,218.63,218.26,218.55,26862.0,193.9181,194.1935,193.8648,194.1224,26862.0
2018-10-22 14:30:00,218.47,218.74,218.38,218.59,11261.0,194.0513,194.2912,193.9714,194.1579,11261.0
2018-10-22 14:40:00,218.63,219.11,218.52,219.08,17223.0,194.1935,194.6198,194.0958,194.5932,17223.0
2018-10-22 14:50:00,219.09,219.26,218.88,219.12,15319.0,194.602,194.753,194.4155,194.6287,15319.0
2018-10-22 15:00:00,219.12,219.53,218.99,219.42,16503.0,194.6287,194.9929,194.5132,194.8952,16503.0
2018-10-22 15:10:00,219.42,219.48,219.15,219.24,26631.0,194.8952,194.9485,194.6553,194.7353,26631.0
2018-10-22 15:20:00,219.24,219.43,219.14,219.29,18285.0,194.7353,194.904,194.6465,194.7797,18285.0
2018-10-22 15:30:00,219.24,219.6,219.08,219.12,28772.0,194.7353,195.055,194.5932,194.6287,28772.0
2018-10-22 15:40:00,218.97,219.17,218.68,218.81,26934.0,194.4955,194.6731,194.2379,194.3533,26934.0
2018-10-22 15:50:00,218.79,218.93,218.36,218.4,57909.0,194.3356,194.4599,193.9536,193.9892,57909.0
2018-10-23 09:30:00,215.05,215.95,213.7,215.34,80324.0,191.0136,191.813,189.8145,191.2712,80324.0
2018-10-23 09:40:00,215.3,215.87,214.94,215.27,45411.0,191.2357,191.742,190.9159,191.209,45411.0
2018-10-23 09:50:00,215.08,215.89,214.83,215.0,35396.0,191.0403,191.7597,190.8182,190.9692,35396.0
2018-10-23 10:00:00,215.0,215.16,213.01,213.53,50215.0,190.9692,191.1113,189.2016,189.6635,50215.0
2018-10-23 10:10:00,213.53,213.72,212.18,212.47,32646.0,189.6635,189.8323,188.4644,188.722,32646.0
2018-10-23 10:20:00,212.51,213.54,212.42,213.16,46059.0,188.7575,189.6724,188.6776,189.3349,46059.0
2018-10-23 10:30:00,213.2,213.36,212.55,213.31,40197.0,189.3704,189.5125,188.793,189.4681,40197.0
2018-10-23 10:40:00,213.31,214.52,213.2,214.47,35552.0,189.4681,190.5428,189.3704,190.4984,35552.0
2018-10-23 10:50:00,214.43,214.64,213.82,214.0,27954.0,190.4629,190.6494,189.9211,190.081,27954.0
2018-10-23 11:00:00,213.94,214.38,213.6,214.04,25451.0,190.0277,190.4185,189.7257,190.1165,25451.0
2018-10-23 11:10:00,213.98,214.52,213.98,214.45,31769.0,190.0632,190.5428,190.0632,190.4807,31769.0
2018-10-23 11:20:00,214.41,214.82,214.28,214.44,19125.0,190.4451,190.8093,190.3297,190.4718,19125.0
2018-10-23 11:30:00,214.43,214.73,213.46,213.46,20110.0,190.4629,190.7294,189.6013,189.6013,20110.0
2018-10-23 11:40:00,213.48,213.92,213.35,213.5,27004.0,189.6191,190.0099,189.5036,189.6369,27004.0
2018-10-23 11:50:00,213.44,213.64,213.16,213.17,21543.0,189.5836,189.7612,189.3349,189.3437,21543.0
2018-10-23 12:00:00,213.25,214.37,213.09,214.36,22364.0,189.4148,190.4096,189.2727,190.4007,22364.0
2018-10-23 12:10:00,214.26,214.76,214.16,214.76,13149.0,190.3119,190.756,190.2231,190.756,13149.0
2018-10-23 12:20:00,214.75,215.0,214.55,214.65,34514.0,190.7471,190.9692,190.5695,190.6583,34514.0
2018-10-23 12:30:00,214.72,215.06,214.51,214.78,34961.0,190.7205,191.0225,190.534,190.7738,34961.0
2018-10-23 12:40:00,214.75,215.39,214.74,215.1,13804.0,190.7471,191.3156,190.7383,191.058,13804.0
2018-10-23 12:50:00,215.15,215.21,214.67,214.9,20618.0,191.1024,191.1557,190.6761,190.8804,20618.0
2018-10-23 13:00:00,214.97,216.2,214.82,216.13,19951.0,190.9425,192.0351,190.8093,191.9729,19951.0
2018-10-23 13:10:00,216.12,216.26,215.81,216.14,18997.0,191.964,192.0884,191.6887,191.9818,18997.0
2018-10-23 13:20:00,216.15,216.6,216.02,216.27,12842.0,191.9907,192.3904,191.8752,192.0972,12842.0
2018-10-23 13:30:00,216.61,216.67,215.72,215.88,21639.0,192.3992,192.4525,191.6087,191.7508,21639.0
2018-10-23 13:40:00,215.89,215.95,214.96,215.19,12538.0,191.7597,191.813,190.9337,191.138,12538.0
2018-10-23 13:50:00,215.12,215.67,214.76,214.98,15691.0,191.0758,191.5643,190.756,190.9514,15691.0
2018-10-23 14:00:00,214.99,215.88,214.97,215.83,14792.0,190.9603,191.7508,190.9425,191.7064,14792.0
2018-10-23 14:10:00,215.83,216.99,215.83,216.66,18514.0,191.7064,192.7368,191.7064,192.4437,18514.0
2018-10-23 14:20:00,216.56,217.29,216.49,216.8,37650.0,192.3548,193.0032,192.2927,192.568,37650.0
2018-10-23 14:30:00,216.73,217.75,216.66,217.69,22665.0,192.5058,193.4118,192.4437,193.3585,22665.0
2018-10-23 14:40:00,217.63,218.1,217.46,218.04,28054.0,193.3052,193.7227,193.1542,193.6694,28054.0
2018-10-23 14:50:00,217.98,218.3,217.61,218.11,19812.0,193.6161,193.9003,193.2875,193.7316,19812.0
2018-10-23 15:00:00,218.14,218.36,217.9,218.15,29910.0,193.7582,193.9536,193.5451,193.7671,29910.0
2018-10-23 15:10:00,218.09,219.01,218.09,218.87,76118.0,193.7138,194.531,193.7138,194.4066,76118.0
2018-10-23 15:20:00,218.94,219.45,218.88,218.97,44420.0,194.4688,194.9218,194.4155,194.4955,44420.0
2018-10-23 15:30:00,218.94,219.36,218.66,218.96,77565.0,194.4688,194.8419,194.2201,194.4866,77565.0
2018-10-23 15:40:00,218.98,219.12,218.43,218.56,77369.0,194.5043,194.6287,194.0158,194.1313,77369.0
2018-10-23 15:50:00,218.5,218.59,218.12,218.39,81923.0,194.078,194.1579,193.7405,193.9803,81923.0
2018-10-24 09:30:00,216.62,217.88,216.06,217.14,96283.0,192.4081,193.5273,191.9107,192.87,96283.0
2018-10-24 09:40:00,217.2,219.42,216.97,217.28,44212.0,192.9233,194.8952,192.719,192.9944,44212.0
2018-10-24 09:50:00,217.18,217.33,216.54,217.03,52931.0,192.9055,193.0388,192.3371,192.7723,52931.0
2018-10-24 10:00:00,216.96,217.0,215.58,216.22,32203.0,192.7101,192.7457,191.4844,192.0528,32203.0
2018-10-24 10:10:00,216.42,217.0,215.97,216.85,38173.0,192.2305,192.7457,191.8308,192.6124,38173.0
2018-10-24 10:20:00,216.87,217.37,216.1,216.22,37925.0,192.6302,193.0743,191.9462,192.0528,37925.0
2018-10-24 10:30:00,216.22,217.02,216.19,216.47,20504.0,192.0528,192.7634,192.0262,192.2749,20504.0
2018-10-24 10:40:00,216.3,216.42,215.49,215.76,29242.0,192.1239,192.2305,191.4044,191.6442,29242.0
2018-10-24 10:50:00,215.8,216.17,215.28,215.3,40701.0,191.6798,192.0084,191.2179,191.2357,40701.0
2018-10-24 11:00:00,215.42,215.89,213.79,213.92,39321.0,191.3422,191.7597,189.8944,190.0099,39321.0
2018-10-24 11:10:00,213.96,214.77,213.87,214.41,29687.0,190.0454,190.7649,189.9655,190.4451,29687.0
2018-10-24 11:20:00,214.4,214.6,213.7,213.7,19731.0,190.4363,190.6139,189.8145,189.8145,19731.0
2018-10-24 11:30:00,213.71,214.07,213.17,213.76,43494.0,189.8234,190.1431,189.3437,189.8678,43494.0
2018-10-24 11:40:00,213.86,214.85,213.39,214.75,35973.0,189.9566,190.836,189.5391,190.7471,35973.0
2018-10-24 11:50:00,214.58,216.27,214.57,215.89,15180.0,190.5961,192.0972,190.5873,191.7597,15180.0
2018-10-24 12:00:00,215.87,216.04,215.37,215.47,14276.0,191.742,191.893,191.2978,191.3867,14276.0
2018-10-24 12:10:00,215.5,215.58,214.95,214.95,10139.0,191.4133,191.4844,190.9248,190.9248,10139.0
2018-10-24 12:20:00,215.09,215.09,214.45,214.73,10742.0,191.0491,191.0491,190.4807,190.7294,10742.0
2018-10-24 12:30:00,214.79,214.79,214.0,214.0,10081.0,190.7827,190.7827,190.081,190.081,10081.0
2018-10-24 12:40:00,214.0,214.11,213.54,213.7,17863.0,190.081,190.1787,189.6724,189.8145,17863.0
2018-10-24 12:50:00,213.62,214.58,213.43,214.39,26350.0,189.7434,190.5961,189.5747,190.4274,26350.0
2018-10-24 13:00:00,214.39,214.39,213.01,213.14,27372.0,190.4274,190.4274,189.2016,189.3171,27372.0
2018-10-24 13:10:00,213.05,213.71,212.67,213.58,32252.0,189.2371,189.8234,188.8996,189.7079,32252.0
2018-10-24 13:20:00,213.59,213.59,212.87,213.03,23693.0,189.7168,189.7168,189.0773,189.2194,23693.0
2018-10-24 13:30:00,213.16,213.35,212.43,212.5,28825.0,189.3349,189.5036,188.6864,188.7486,28825.0
2018-10-24 13:40:00,212.53,213.41,212.49,213.31,18393.0,188.7753,189.5569,188.7397,189.4681,18393.0
2018-10-24 13:50:00,213.2,213.47,212.49,212.6,42917.0,189.3704,189.6102,188.7397,188.8374,42917.0
2018-10-24 14:00:00,212.54,212.66,211.87,211.93,29946.0,188.7842,188.8907,188.189,188.2423,29946.0
2018-10-24 14:10:00,211.93,212.41,211.59,212.27,25275.0,188.2423,188.6687,187.9403,188.5443,25275.0
2018-10-24 14:20:00,212.4,213.47,212.06,213.42,27050.0,188.6598,189.6102,188.3578,189.5658,27050.0
2018-10-24 14:30:00,213.57,213.73,213.12,213.45,17730.0,189.699,189.8411,189.2993,189.5924,17730.0
2018-10-24 14:40:00,213.36,213.54,212.17,212.46,31343.0,189.5125,189.6724,188.4555,188.7131,31343.0
2018-10-24 14:50:00,212.5,212.65,212.13,212.33,19815.0,188.7486,188.8819,188.42,188.5976,19815.0
2018-10-24 15:00:00,212.34,212.34,211.11,211.7,28932.0,188.6065,188.6065,187.514,188.038,28932.0
2018-10-24 15:10:00,211.74,212.08,211.37,211.59,49715.0,188.0736,188.3756,187.7449,187.9403,49715.0
2018-10-24 15:20:00,211.55,211.75,210.76,210.84,38243.0,187.9048,188.0824,187.2031,187.2742,38243.0
2018-10-24 15:30:00,210.86,211.44,210.71,211.2,52236.0,187.2919,187.8071,187.1587,187.5939,52236.0
2018-10-24 15:40:00,211.15,211.52,210.14,210.19,102061.0,187.5495,187.8782,186.6524,186.6968,102061.0
2018-10-24 15:50:00,210.16,210.45,208.86,209.29,173702.0,186.6702,186.9278,185.5155,185.8974,173702.0
2018-10-25 09:30:00,211.33,212.45,210.56,211.46,88164.0,187.7094,188.7042,187.0255,187.8249,88164.0
2018-10-25 09:40:00,211.62,212.44,210.83,211.88,72946.0,187.967,188.6953,187.2653,188.1979,72946.0
2018-10-25 09:50:00,211.94,212.24,211.23,211.53,30715.0,188.2512,188.5177,187.6206,187.887,30715.0
2018-10-25 10:00:00,211.86,212.81,211.69,212.74,27825.0,188.1802,189.024,188.0292,188.9618,27825.0
2018-10-25 10:10:00,212.77,212.81,211.43,211.55,31517.0,188.9884,189.024,187.7982,187.9048,31517.0
2018-10-25 10:20:00,211.64,212.09,211.12,212.03,25893.0,187.9847,188.3844,187.5229,188.3312,25893.0
2018-10-25 10:30:00,212.03,212.96,212.02,212.72,20292.0,188.3312,189.1572,188.3223,188.944,20292.0
2018-10-25 10:40:00,212.74,213.35,212.52,212.61,38618.0,188.9618,189.5036,188.7664,188.8463,38618.0
2018-10-25 10:50:00,212.65,212.9,212.06,212.06,26793.0,188.8819,189.1039,188.3578,188.3578,26793.0
2018-10-25 11:00:00,211.99,212.11,210.95,211.52,19717.0,188.2956,188.4022,187.3719,187.8782,19717.0
2018-10-25 11:10:00,211.39,211.5,210.8,211.45,54803.0,187.7627,187.8604,187.2386,187.816,54803.0
2018-10-25 11:20:00,211.52,212.46,211.49,212.04,30311.0,187.8782,188.7131,187.8515,188.34,30311.0
2018-10-25 11:30:00,212.2,212.28,211.93,212.07,55390.0,188.4822,188.5532,188.2423,188.3667,55390.0
2018-10-25 11:40:00,212.07,212.3,211.67,212.3,34201.0,188.3667,188.571,188.0114,188.571,34201.0
2018-10-25 11:50:00,212.37,212.62,212.08,212.21,15157.0,188.6332,188.8552,188.3756,188.491,15157.0
2018-10-25 12:00:00,212.29,212.33,211.79,212.18,19606.0,188.5621,188.5976,188.118,188.4644,19606.0
2018-10-25 12:10:00,212.23,212.24,211.25,211.25,19854.0,188.5088,188.5177,187.6383,187.6383,19854.0
2018-10-25 12:20:00,211.26,211.86,211.25,211.6,12175.0,187.6472,188.1802,187.6383,187.9492,12175.0
2018-10-25 12:30:00,211.66,212.11,211.53,212.1,11437.0,188.0025,188.4022,187.887,188.3933,11437.0
2018-10-25 12:40:00,212.15,212.34,211.82,212.26,17050.0,188.4377,188.6065,188.1446,188.5354,17050.0
2018-10-25 12:50:00,212.26,212.47,212.1,212.39,15070.0,188.5354,188.722,188.3933,188.6509,15070.0
2018-10-25 13:00:00,212.4,212.52,211.9,211.95,11008.0,188.6598,188.7664,188.2157,188.2601,11008.0
2018-10-25 13:10:00,212.0,212.21,211.91,212.19,34050.0,188.3045,188.491,188.2246,188.4733,34050.0
2018-10-25 13:20:00,212.27,213.08,212.27,212.92,15465.0,188.5443,189.2638,188.5443,189.1217,15465.0
2018-10-25 13:30:00,213.05,214.05,212.91,213.79,20016.0,189.2371,190.1254,189.1128,189.8944,20016.0
2018-10-25 13:40:00,213.78,214.31,213.57,214.18,13287.0,189.8856,190.3563,189.699,190.2408,13287.0
2018-10-25 13:50:00,214.22,214.36,213.99,214.33,12827.0,190.2764,190.4007,190.0721,190.3741,12827.0
2018-10-25 14:00:00,214.25,214.86,213.85,214.8,23522.0,190.303,190.8448,189.9477,190.7915,23522.0
2018-10-25 14:10:00,214.81,214.95,214.55,214.71,12050.0,190.8004,190.9248,190.5695,190.7116,12050.0
2018-10-25 14:20:00,214.71,215.13,214.5,214.97,24167.0,190.7116,191.0847,190.5251,190.9425,24167.0
2018-10-25 14:30:00,214.86,215.45,214.79,215.05,16999.0,190.8448,191.3689,190.7827,191.0136,16999.0
2018-10-25 14:40:00,214.95,215.51,214.86,215.31,19353.0,190.9248,191.4222,190.8448,191.2445,19353.0
2018-10-25 14:50:00,215.33,215.44,214.75,214.84,15346.0,191.2623,191.36,190.7471,190.8271,15346.0
2018-10-25 15:00:00,214.86,215.12,214.78,215.05,22713.0,190.8448,191.0758,190.7738,191.0136,22713.0
2018-10-25 15:10:00,215.07,215.43,215.0,215.26,18291.0,191.0314,191.3511,190.9692,191.2001,18291.0
2018-10-25 15:20:00,215.23,215.28,214.63,214.7,17390.0,191.1735,191.2179,190.6405,190.7027,17390.0
2018-10-25 15:30:00,214.72,214.89,213.9,214.07,34572.0,190.7205,190.8715,189.9921,190.1431,34572.0
2018-10-25 15:40:00,214.15,214.32,213.51,213.77,33619.0,190.2142,190.3652,189.6457,189.8767,33619.0
2018-10-25 15:50:00,213.78,213.99,213.1,213.79,61108.0,189.8856,190.0721,189.2816,189.8944,61108.0
2018-10-26 09:30:00,210.88,211.4,209.74,210.68,55218.0,187.3097,187.7716,186.2971,187.132,55218.0
2018-10-26 09:40:00,210.68,211.2,210.15,211.0,40499.0,187.132,187.5939,186.6613,187.4163,40499.0
2018-10-26 09:50:00,211.06,211.32,210.65,211.12,14759.0,187.4696,187.7005,187.1054,187.5229,14759.0
2018-10-26 10:00:00,211.01,211.01,208.77,208.92,33328.0,187.4252,187.4252,185.4355,185.5688,33328.0
2018-10-26 10:10:00,209.11,209.49,208.56,209.05,33941.0,185.7375,186.0751,185.249,185.6842,33941.0
2018-10-26 10:20:00,209.12,210.46,209.08,209.84,19440.0,185.7464,186.9366,185.7109,186.3859,19440.0
2018-10-26 10:30:00,209.57,209.77,208.4,209.02,15288.0,186.1461,186.3238,185.1069,185.6576,15288.0
2018-10-26 10:40:00,209.02,209.41,208.1,208.71,28726.0,185.6576,186.004,184.8404,185.3822,28726.0
2018-10-26 10:50:00,208.67,209.37,208.33,208.52,20522.0,185.3467,185.9685,185.0447,185.2135,20522.0
2018-10-26 11:00:00,208.64,209.16,208.33,208.69,29170.0,185.3201,185.7819,185.0447,185.3645,29170.0
2018-10-26 11:10:00,208.78,209.65,208.75,209.59,28165.0,185.4444,186.2172,185.4178,186.1639,28165.0
2018-10-26 11:20:00,209.58,210.92,209.44,210.51,30567.0,186.155,187.3452,186.0306,186.981,30567.0
2018-10-26 11:30:00,210.7,211.63,210.37,210.6,18349.0,187.1498,187.9759,186.8567,187.061,18349.0
2018-10-26 11:40:00,210.64,210.91,210.09,210.19,17132.0,187.0965,187.3363,186.608,186.6968,17132.0
2018-10-26 11:50:00,210.39,211.42,210.33,210.89,21579.0,186.8745,187.7893,186.8212,187.3186,21579.0
2018-10-26 12:00:00,210.94,212.03,210.94,211.92,22254.0,187.363,188.3312,187.363,188.2334,22254.0
2018-10-26 12:10:00,211.91,211.96,211.5,211.91,15644.0,188.2246,188.269,187.8604,188.2246,15644.0
2018-10-26 12:20:00,212.11,212.72,212.08,212.47,16223.0,188.4022,188.944,188.3756,188.722,16223.0
2018-10-26 12:30:00,212.6,213.06,212.32,212.51,25020.0,188.8374,189.246,188.5887,188.7575,25020.0
2018-10-26 12:40:00,212.47,214.22,212.46,214.22,34074.0,188.722,190.2764,188.7131,190.2764,34074.0
2018-10-26 12:50:00,214.21,214.25,213.32,213.46,21549.0,190.2675,190.303,189.477,189.6013,21549.0
2018-10-26 13:00:00,213.5,214.14,213.48,213.56,16662.0,189.6369,190.2053,189.6191,189.6901,16662.0
2018-10-26 13:10:00,213.55,213.76,212.82,213.13,12817.0,189.6813,189.8678,189.0329,189.3082,12817.0
2018-10-26 13:20:00,213.16,213.44,211.97,211.97,13976.0,189.3349,189.5836,188.2779,188.2779,13976.0
2018-10-26 13:30:00,211.9,211.9,210.74,210.88,25331.0,188.2157,188.2157,187.1853,187.3097,25331.0
2018-10-26 13:40:00,210.93,212.75,210.87,212.65,31922.0,187.3541,188.9707,187.3008,188.8819,31922.0
2018-10-26 13:50:00,212.68,212.99,212.47,212.85,11460.0,188.9085,189.1839,188.722,189.0595,11460.0
2018-10-26 14:00:00,212.87,212.97,211.53,211.62,35477.0,189.0773,189.1661,187.887,187.967,35477.0
2018-10-26 14:10:00,211.6,211.86,210.71,210.85,25682.0,187.9492,188.1802,187.1587,187.283,25682.0
2018-10-26 14:20:00,210.87,211.49,210.33,211.01,13850.0,187.3008,187.8515,186.8212,187.4252,13850.0
2018-10-26 14:30:00,210.96,211.74,210.75,211.27,17909.0,187.3807,188.0736,187.1942,187.6561,17909.0
2018-10-26 14:40:00,211.39,211.65,210.22,210.28,21449.0,187.7627,187.9936,186.7235,186.7768,21449.0
2018-10-26 14:50:00,210.37,210.49,209.17,209.44,25058.0,186.8567,186.9633,185.7908,186.0306,25058.0
2018-10-26 15:00:00,209.4,209.62,208.8,209.37,33048.0,185.9951,186.1905,185.4622,185.9685,33048.0
2018-10-26 15:10:00,209.4,210.1,208.74,210.02,21218.0,185.9951,186.6169,185.4089,186.5458,21218.0
2018-10-26 15:20:00,210.01,210.94,210.01,210.62,17192.0,186.5369,187.363,186.5369,187.0788,17192.0
2018-10-26 15:30:00,210.45,210.99,209.59,210.59,32811.0,186.9278,187.4074,186.1639,187.0521,32811.0
2018-10-26 15:40:00,210.55,211.43,209.87,211.06,35890.0,187.0166,187.7982,186.4126,187.4696,35890.0
2018-10-26 15:50:00,211.06,211.85,210.07,210.53,77509.0,187.4696,188.1713,186.5902,186.9988,77509.0
2018-10-29 09:30:00,213.56,214.61,213.34,214.41,48184.0,189.6901,190.6228,189.4947,190.4451,48184.0
2018-10-29 09:40:00,214.27,214.84,213.95,213.95,18390.0,190.3208,190.8271,190.0366,190.0366,18390.0
2018-10-29 09:50:00,214.01,214.38,213.31,214.1,27526.0,190.0898,190.4185,189.4681,190.1698,27526.0
2018-10-29 10:00:00,214.24,215.65,214.24,215.38,20174.0,190.2941,191.5465,190.2941,191.3067,20174.0
2018-10-29 10:10:00,215.3,215.61,215.03,215.04,14678.0,191.2357,191.511,190.9958,191.0047,14678.0
2018-10-29 10:20:00,215.2,215.32,214.95,215.15,7034.0,191.1468,191.2534,190.9248,191.1024,7034.0
2018-10-29 10:30:00,215.36,215.88,214.72,215.02,30456.0,191.289,191.7508,190.7205,190.987,30456.0
2018-10-29 10:40:00,215.01,215.81,214.9,215.2,38990.0,190.9781,191.6887,190.8804,191.1468,38990.0
2018-10-29 10:50:00,215.31,215.8,215.21,215.28,16213.0,191.2445,191.6798,191.1557,191.2179,16213.0
2018-10-29 11:00:00,215.35,215.73,215.03,215.6,30580.0,191.2801,191.6176,190.9958,191.5021,30580.0
2018-10-29 11:10:00,215.55,215.6,214.99,215.12,27102.0,191.4577,191.5021,190.9603,191.0758,27102.0
2018-10-29 11:20:00,215.06,215.21,214.33,214.61,17338.0,191.0225,191.1557,190.3741,190.6228,17338.0
2018-10-29 11:30:00,214.76,214.91,214.44,214.91,8903.0,190.756,190.8893,190.4718,190.8893,8903.0
2018-10-29 11:40:00,214.86,215.34,214.75,214.98,8887.0,190.8448,191.2712,190.7471,190.9514,8887.0
2018-10-29 11:50:00,214.99,215.04,213.64,213.66,8601.0,190.9603,191.0047,189.7612,189.779,8601.0
2018-10-29 12:00:00,213.53,214.12,213.53,213.59,12414.0,189.6635,190.1876,189.6635,189.7168,12414.0
2018-10-29 12:10:00,213.49,213.78,213.13,213.25,8606.0,189.628,189.8856,189.3082,189.4148,8606.0
2018-10-29 12:20:00,213.28,213.62,212.77,213.62,15947.0,189.4414,189.7434,188.9884,189.7434,15947.0
2018-10-29 12:30:00,213.4,213.99,213.17,213.86,8220.0,189.548,190.0721,189.3437,189.9566,8220.0
2018-10-29 12:40:00,213.9,214.55,213.89,214.07,6868.0,189.9921,190.5695,189.9833,190.1431,6868.0
2018-10-29 12:50:00,214.09,214.16,213.4,213.56,8236.0,190.1609,190.2231,189.548,189.6901,8236.0
2018-10-29 13:00:00,213.55,214.25,213.48,214.25,19575.0,189.6813,190.303,189.6191,190.303,19575.0
2018-10-29 13:10:00,214.37,214.39,213.84,213.91,10173.0,190.4096,190.4274,189.9388,190.001,10173.0
2018-10-29 13:20:00,214.06,214.11,213.51,213.51,6326.0,190.1343,190.1787,189.6457,189.6457,6326.0
2018-10-29 13:30:00,213.57,214.16,213.47,213.7,10639.0,189.699,190.2231,189.6102,189.8145,10639.0
2018-10-29 13:40:00,213.68,213.95,213.35,213.6,16108.0,189.7967,190.0366,189.5036,189.7257,16108.0
2018-10-29 13:50:00,213.79,214.32,213.48,213.6,14044.0,189.8944,190.3652,189.6191,189.7257,14044.0
2018-10-29 14:00:00,213.53,213.63,212.98,213.35,12584.0,189.6635,189.7523,189.175,189.5036,12584.0
2018-10-29 14:10:00,213.46,213.46,211.32,211.75,57923.0,189.6013,189.6013,187.7005,188.0824,57923.0
2018-10-29 14:20:00,211.8,212.27,211.48,211.67,21757.0,188.1269,188.5443,187.8426,188.0114,21757.0
2018-10-29 14:30:00,211.52,211.74,211.28,211.32,16894.0,187.8782,188.0736,187.665,187.7005,16894.0
2018-10-29 14:40:00,211.35,212.08,211.34,211.54,13115.0,187.7272,188.3756,187.7183,187.8959,13115.0
2018-10-29 14:50:00,211.53,211.56,210.49,211.14,25915.0,187.887,187.9137,186.9633,187.5406,25915.0
2018-10-29 15:00:00,211.28,211.28,210.13,210.3,25272.0,187.665,187.665,186.6435,186.7945,25272.0
2018-10-29 15:10:00,210.42,210.42,209.14,210.02,41925.0,186.9011,186.9011,185.7642,186.5458,41925.0
2018-10-29 15:20:00,209.94,210.52,209.3,210.11,41361.0,186.4748,186.9899,185.9063,186.6258,41361.0
2018-10-29 15:30:00,210.06,210.17,209.12,209.32,29437.0,186.5813,186.679,185.7464,185.9241,29437.0
2018-10-29 15:40:00,209.27,210.35,207.9,209.98,54622.0,185.8796,186.8389,184.6628,186.5103,54622.0
2018-10-29 15:50:00,210.03,211.05,210.0,211.04,61036.0,186.5547,187.4607,186.528,187.4518,61036.0
2018-10-30 09:30:00,211.08,213.0,210.9,212.98,46408.0,187.4873,189.1927,187.3275,189.175,46408.0
2018-10-30 09:40:00,212.7,214.48,212.69,214.48,16221.0,188.9263,190.5073,188.9174,190.5073,16221.0
2018-10-30 09:50:00,214.43,216.23,214.42,216.14,48762.0,190.4629,192.0617,190.454,191.9818,48762.0
2018-10-30 10:00:00,216.03,216.19,214.76,215.0,29351.0,191.8841,192.0262,190.756,190.9692,29351.0
2018-10-30 10:10:00,215.1,215.48,214.79,215.12,26385.0,191.058,191.3955,190.7827,191.0758,26385.0
2018-10-30 10:20:00,215.08,215.63,214.4,214.59,12260.0,191.0403,191.5288,190.4363,190.605,12260.0
2018-10-30 10:30:00,214.69,214.96,213.09,214.09,14216.0,190.6938,190.9337,189.2727,190.1609,14216.0
2018-10-30 10:40:00,213.96,214.03,212.91,214.0,15972.0,190.0454,190.1076,189.1128,190.081,15972.0
2018-10-30 10:50:00,214.13,214.21,213.15,213.45,28375.0,190.1964,190.2675,189.326,189.5924,28375.0
2018-10-30 11:00:00,213.55,214.06,213.15,213.93,8116.0,189.6813,190.1343,189.326,190.0188,8116.0
2018-10-30 11:10:00,213.81,213.96,212.98,213.22,10446.0,189.9122,190.0454,189.175,189.3881,10446.0
2018-10-30 11:20:00,213.38,214.55,213.12,214.52,13313.0,189.5303,190.5695,189.2993,190.5428,13313.0
2018-10-30 11:30:00,214.41,214.91,214.24,214.77,16976.0,190.4451,190.8893,190.2941,190.7649,16976.0
2018-10-30 11:40:00,214.74,215.6,214.55,215.58,8909.0,190.7383,191.5021,190.5695,191.4844,8909.0
2018-10-30 11:50:00,215.61,215.61,213.99,214.09,10706.0,191.511,191.511,190.0721,190.1609,10706.0
2018-10-30 12:00:00,214.05,214.84,213.8,214.36,11196.0,190.1254,190.8271,189.9033,190.4007,11196.0
2018-10-30 12:10:00,214.47,214.78,214.02,214.19,14097.0,190.4984,190.7738,190.0987,190.2497,14097.0
2018-10-30 12:20:00,214.19,214.28,213.85,214.03,6354.0,190.2497,190.3297,189.9477,190.1076,6354.0
2018-10-30 12:30:00,214.09,214.16,213.44,214.16,11175.0,190.1609,190.2231,189.5836,190.2231,11175.0
2018-10-30 12:40:00,214.1,214.23,213.76,214.18,6480.0,190.1698,190.2853,189.8678,190.2408,6480.0
2018-10-30 12:50:00,214.21,214.48,213.35,213.43,20753.0,190.2675,190.5073,189.5036,189.5747,20753.0
2018-10-30 13:00:00,213.29,213.52,213.11,213.38,9907.0,189.4503,189.6546,189.2904,189.5303,9907.0
2018-10-30 13:10:00,213.31,213.5,212.68,213.37,9653.0,189.4681,189.6369,188.9085,189.5214,9653.0
2018-10-30 13:20:00,213.32,213.67,212.87,212.87,8468.0,189.477,189.7878,189.0773,189.0773,8468.0
2018-10-30 13:30:00,212.8,212.95,212.47,212.65,7890.0,189.0151,189.1483,188.722,188.8819,7890.0
2018-10-30 13:40:00,212.81,213.86,212.81,213.86,6487.0,189.024,189.9566,189.024,189.9566,6487.0
2018-10-30 13:50:00,213.73,214.33,213.39,214.25,9964.0,189.8411,190.3741,189.5391,190.303,9964.0
2018-10-30 14:00:00,214.35,214.64,213.41,213.41,8987.0,190.3918,190.6494,189.5569,189.5569,8987.0
2018-10-30 14:10:00,213.45,213.88,213.39,213.65,7504.0,189.5924,189.9744,189.5391,189.7701,7504.0
2018-10-30 14:20:00,213.73,214.39,213.61,213.8,10359.0,189.8411,190.4274,189.7346,189.9033,10359.0
2018-10-30 14:30:00,213.82,214.18,213.47,214.06,10565.0,189.9211,190.2408,189.6102,190.1343,10565.0
2018-10-30 14:40:00,213.99,214.41,213.75,214.36,9115.0,190.0721,190.4451,189.8589,190.4007,9115.0
2018-10-30 14:50:00,214.61,215.91,214.51,215.72,20260.0,190.6228,191.7775,190.534,191.6087,20260.0
2018-10-30 15:00:00,215.64,215.7,214.97,215.49,19285.0,191.5377,191.591,190.9425,191.4044,19285.0
2018-10-30 15:10:00,215.49,216.22,215.49,215.81,41073.0,191.4044,192.0528,191.4044,191.6887,41073.0
2018-10-30 15:20:00,215.74,216.25,215.51,215.8,48270.0,191.6265,192.0795,191.4222,191.6798,48270.0
2018-10-30 15:30:00,215.8,216.46,215.76,215.98,36721.0,191.6798,192.266,191.6442,191.8397,36721.0
2018-10-30 15:40:00,216.01,216.35,215.81,216.22,36713.0,191.8663,192.1683,191.6887,192.0528,36713.0
2018-10-30 15:50:00,216.28,217.14,216.28,216.57,81330.0,192.1061,192.87,192.1061,192.3637,81330.0
2018-10-31 09:30:00,219.08,220.81,219.08,220.16,67793.0,194.5932,196.1298,194.5932,195.5525,67793.0
2018-10-31 09:40:00,220.21,221.44,219.7,220.73,46182.0,195.5969,196.6894,195.1439,196.0587,46182.0
2018-10-31 09:50:00,220.74,221.79,220.5,221.59,32577.0,196.0676,197.0003,195.8545,196.8226,32577.0
2018-10-31 10:00:00,221.58,221.94,221.02,221.51,42118.0,196.8137,197.1335,196.3163,196.7516,42118.0
2018-10-31 10:10:00,221.59,222.12,221.06,222.04,28990.0,196.8226,197.2934,196.3519,197.2223,28990.0
2018-10-31 10:20:00,222.07,222.45,221.48,222.03,26127.0,197.249,197.5865,196.7249,197.2134,26127.0
2018-10-31 10:30:00,222.1,222.45,221.53,221.71,27651.0,197.2756,197.5865,196.7693,196.9292,27651.0
2018-10-31 10:40:00,221.91,222.09,221.21,221.27,45210.0,197.1069,197.2667,196.4851,196.5384,45210.0
2018-10-31 10:50:00,221.17,221.81,220.7,221.48,31639.0,196.4496,197.018,196.0321,196.7249,31639.0
2018-10-31 11:00:00,221.51,221.91,221.36,221.61,32867.0,196.7516,197.1069,196.6183,196.8404,32867.0
2018-10-31 11:10:00,221.5,221.87,220.71,220.88,15340.0,196.7427,197.0713,196.041,196.192,15340.0
2018-10-31 11:20:00,220.96,221.52,220.89,221.39,10947.0,196.263,196.7604,196.2009,196.645,10947.0
2018-10-31 11:30:00,221.39,221.48,220.47,220.93,11358.0,196.645,196.7249,195.8278,196.2364,11358.0
2018-10-31 11:40:00,220.93,221.03,220.19,220.34,13880.0,196.2364,196.3252,195.5791,195.7123,13880.0
2018-10-31 11:50:00,220.41,220.94,220.3,220.4,10999.0,195.7745,196.2453,195.6768,195.7656,10999.0
2018-10-31 12:00:00,220.5,220.57,219.42,219.63,12542.0,195.8545,195.9166,194.8952,195.0817,12542.0
2018-10-31 12:10:00,219.55,220.01,219.43,219.87,17335.0,195.0106,195.4192,194.904,195.2949,17335.0
2018-10-31 12:20:00,219.87,220.27,219.79,219.88,14448.0,195.2949,195.6502,195.2238,195.3037,14448.0
2018-10-31 12:30:00,219.92,220.17,219.74,220.05,12133.0,195.3393,195.5613,195.1794,195.4547,12133.0
2018-10-31 12:40:00,220.1,220.11,219.65,220.02,20281.0,195.4992,195.508,195.0995,195.4281,20281.0
2018-10-31 12:50:00,219.97,220.85,219.88,220.65,14235.0,195.3837,196.1653,195.3037,195.9877,14235.0
2018-10-31 13:00:00,220.65,220.67,220.34,220.59,8824.0,195.9877,196.0055,195.7123,195.9344,8824.0
2018-10-31 13:10:00,220.58,221.21,220.57,220.75,16223.0,195.9255,196.4851,195.9166,196.0765,16223.0
2018-10-31 13:20:00,220.71,220.88,220.25,220.29,12789.0,196.041,196.192,195.6324,195.6679,12789.0
2018-10-31 13:30:00,220.38,220.4,219.91,220.12,9428.0,195.7479,195.7656,195.3304,195.5169,9428.0
2018-10-31 13:40:00,220.11,220.93,220.03,220.93,8967.0,195.508,196.2364,195.437,196.2364,8967.0
2018-10-31 13:50:00,220.69,220.92,220.36,220.39,6824.0,196.0232,196.2275,195.7301,195.7567,6824.0
2018-10-31 14:00:00,220.34,220.61,220.03,220.34,6907.0,195.7123,195.9522,195.437,195.7123,6907.0
2018-10-31 14:10:00,220.42,220.88,220.24,220.41,12074.0,195.7834,196.192,195.6235,195.7745,12074.0
2018-10-31 14:20:00,220.28,220.93,220.19,220.78,19782.0,195.659,196.2364,195.5791,196.1032,19782.0
2018-10-31 14:30:00,220.76,222.01,220.68,221.89,53903.0,196.0854,197.1957,196.0143,197.0891,53903.0
2018-10-31 14:40:00,221.81,221.99,221.34,221.34,32021.0,197.018,197.1779,196.6006,196.6006,32021.0
2018-10-31 14:50:00,221.34,221.77,221.13,221.61,18081.0,196.6006,196.9825,196.414,196.8404,18081.0
2018-10-31 15:00:00,221.56,222.37,221.5,222.3,47585.0,196.796,197.5154,196.7427,197.4533,47585.0
2018-10-31 15:10:00,222.3,222.86,222.07,222.07,61952.0,197.4533,197.9507,197.249,197.249,61952.0
2018-10-31 15:20:00,222.09,222.12,221.23,221.73,28151.0,197.2667,197.2934,196.5029,196.947,28151.0
2018-10-31 15:30:00,221.67,221.74,220.88,220.9,33267.0,196.8937,196.9559,196.192,196.2097,33267.0
2018-10-31 15:40:00,220.98,221.33,220.5,220.63,58103.0,196.2808,196.5917,195.8545,195.9699,58103.0
2018-10-31 15:50:00,220.61,220.87,220.08,220.33,102327.0,195.9522,196.1831,195.4814,195.7035,102327.0
2018-11-01 09:30:00,221.0,221.74,220.58,220.72,35780.0,196.2986,196.9559,195.9255,196.0499,35780.0
2018-11-01 09:40:00,220.62,220.99,219.85,220.06,22366.0,195.961,196.2897,195.2771,195.4636,22366.0
2018-11-01 09:50:00,219.81,220.15,219.5,219.75,27376.0,195.2416,195.5436,194.9662,195.1883,27376.0
2018-11-01 10:00:00,219.6,219.64,218.35,219.4,38973.0,195.055,195.0906,193.9448,194.8774,38973.0
2018-11-01 10:10:00,219.64,220.49,219.64,220.01,40033.0,195.0906,195.8456,195.0906,195.4192,40033.0
2018-11-01 10:20:00,220.03,221.76,219.88,221.47,38842.0,195.437,196.9736,195.3037,196.716,38842.0
2018-11-01 10:30:00,221.62,223.27,221.53,222.47,47937.0,196.8493,198.3148,196.7693,197.6043,47937.0
2018-11-01 10:40:00,222.48,222.8,221.73,222.78,11195.0,197.6131,197.8974,196.947,197.8796,11195.0
2018-11-01 10:50:00,222.88,223.19,222.61,222.88,18639.0,197.9684,198.2438,197.7286,197.9684,18639.0
2018-11-01 11:00:00,222.98,222.99,222.09,222.37,20349.0,198.0573,198.0661,197.2667,197.5154,20349.0
2018-11-01 11:10:00,222.42,222.94,222.21,222.78,18034.0,197.5599,198.0217,197.3733,197.8796,18034.0
2018-11-01 11:20:00,222.72,223.33,222.53,223.12,15008.0,197.8263,198.3681,197.6576,198.1816,15008.0
2018-11-01 11:30:00,223.18,223.27,222.65,222.93,13872.0,198.2349,198.3148,197.7641,198.0128,13872.0
2018-11-01 11:40:00,222.94,223.94,222.89,223.86,23557.0,198.0217,198.91,197.9773,198.8389,23557.0
2018-11-01 11:50:00,223.93,224.33,222.97,222.97,25521.0,198.9011,199.2564,198.0484,198.0484,25521.0
2018-11-01 12:00:00,223.08,223.59,222.8,223.58,14466.0,198.1461,198.5991,197.8974,198.5902,14466.0
2018-11-01 12:10:00,223.52,223.74,222.89,223.11,17853.0,198.5369,198.7323,197.9773,198.1727,17853.0
2018-11-01 12:20:00,223.11,223.17,222.69,223.13,15176.0,198.1727,198.226,197.7997,198.1905,15176.0
2018-11-01 12:30:00,223.16,223.48,222.51,222.83,10758.0,198.2171,198.5014,197.6398,197.924,10758.0
2018-11-01 12:40:00,222.89,223.18,222.59,222.74,11428.0,197.9773,198.2349,197.7108,197.8441,11428.0
2018-11-01 12:50:00,222.87,223.22,222.75,223.15,13245.0,197.9596,198.2704,197.853,198.2083,13245.0
2018-11-01 13:00:00,223.22,223.56,222.81,222.97,14212.0,198.2704,198.5724,197.9063,198.0484,14212.0
2018-11-01 13:10:00,222.87,223.52,222.84,223.31,13233.0,197.9596,198.5369,197.9329,198.3504,13233.0
2018-11-01 13:20:00,223.27,223.52,223.1,223.52,10467.0,198.3148,198.5369,198.1638,198.5369,10467.0
2018-11-01 13:30:00,223.55,223.55,223.06,223.28,15794.0,198.5635,198.5635,198.1283,198.3237,15794.0
2018-11-01 13:40:00,223.25,223.74,223.02,223.1,18502.0,198.2971,198.7323,198.0928,198.1638,18502.0
2018-11-01 13:50:00,223.05,223.58,222.93,223.39,14991.0,198.1194,198.5902,198.0128,198.4214,14991.0
2018-11-01 14:00:00,223.4,223.5,222.76,222.77,28232.0,198.4303,198.5191,197.8618,197.8707,28232.0
2018-11-01 14:10:00,222.84,224.0,222.84,223.84,19066.0,197.9329,198.9633,197.9329,198.8211,19066.0
2018-11-01 14:20:00,223.86,224.12,223.67,223.82,13572.0,198.8389,199.0698,198.6701,198.8034,13572.0
2018-11-01 14:30:00,223.89,223.98,223.53,223.82,13807.0,198.8655,198.9455,198.5458,198.8034,13807.0
2018-11-01 14:40:00,223.71,224.21,223.59,224.17,15711.0,198.7057,199.1498,198.5991,199.1143,15711.0
2018-11-01 14:50:00,224.17,224.33,224.0,224.22,16476.0,199.1143,199.2564,198.9633,199.1587,16476.0
2018-11-01 15:00:00,224.19,224.26,223.96,224.21,20044.0,199.132,199.1942,198.9277,199.1498,20044.0
2018-11-01 15:10:00,224.19,224.34,223.91,224.19,19363.0,199.132,199.2653,198.8833,199.132,19363.0
2018-11-01 15:20:00,224.13,224.84,223.97,224.84,37817.0,199.0787,199.7094,198.9366,199.7094,37817.0
2018-11-01 15:30:00,224.79,224.86,224.59,224.84,36288.0,199.665,199.7271,199.4873,199.7094,36288.0
2018-11-01 15:40:00,224.85,225.13,224.46,224.64,46232.0,199.7182,199.967,199.3718,199.5317,46232.0
2018-11-01 15:50:00,224.61,224.77,224.01,224.04,95723.0,199.5051,199.6472,198.9721,198.9988,95723.0
2018-11-02 09:30:00,226.67,227.65,225.95,226.65,58448.0,201.3348,202.2053,200.6953,201.3171,58448.0
2018-11-02 09:40:00,226.52,227.5,226.49,226.83,44463.0,201.2016,202.0721,201.1749,201.4769,44463.0
2018-11-02 09:50:00,226.8,226.8,225.53,226.51,43371.0,201.4503,201.4503,200.3222,201.1927,43371.0
2018-11-02 10:00:00,226.62,226.63,225.13,225.13,29598.0,201.2904,201.2993,199.967,199.967,29598.0
2018-11-02 10:10:00,225.1,225.43,224.63,224.88,28710.0,199.9403,200.2334,199.5228,199.7449,28710.0
2018-11-02 10:20:00,225.0,225.0,223.34,223.34,56070.0,199.8515,199.8515,198.377,198.377,56070.0
2018-11-02 10:30:00,223.3,223.39,222.5,222.78,34493.0,198.3415,198.4214,197.6309,197.8796,34493.0
2018-11-02 10:40:00,222.78,223.94,221.8,222.96,43946.0,197.8796,198.91,197.0091,198.0395,43946.0
2018-11-02 10:50:00,223.11,223.93,222.98,223.17,31211.0,198.1727,198.9011,198.0573,198.226,31211.0
2018-11-02 11:00:00,223.23,223.23,221.93,222.78,18151.0,198.2793,198.2793,197.1246,197.8796,18151.0
2018-11-02 11:10:00,222.88,223.25,222.67,222.93,38175.0,197.9684,198.2971,197.7819,198.0128,38175.0
2018-11-02 11:20:00,222.81,223.37,222.21,223.05,35055.0,197.9063,198.4037,197.3733,198.1194,35055.0
2018-11-02 11:30:00,222.92,223.81,222.86,223.61,20895.0,198.004,198.7945,197.9507,198.6168,20895.0
2018-11-02 11:40:00,223.64,223.81,222.95,223.43,13907.0,198.6435,198.7945,198.0306,198.457,13907.0
2018-11-02 11:50:00,223.45,223.82,223.15,223.81,23541.0,198.4747,198.8034,198.2083,198.7945,23541.0
2018-11-02 12:00:00,223.76,224.1,223.57,223.65,25394.0,198.7501,199.0521,198.5813,198.6524,25394.0
2018-11-02 12:10:00,223.74,223.74,223.0,223.5,32362.0,198.7323,198.7323,198.075,198.5191,32362.0
2018-11-02 12:20:00,223.55,223.87,223.28,223.78,11852.0,198.5635,198.8478,198.3237,198.7678,11852.0
2018-11-02 12:30:00,223.76,223.77,222.32,222.5,22650.0,198.7501,198.759,197.471,197.6309,22650.0
2018-11-02 12:40:00,222.5,222.81,222.42,222.57,13118.0,197.6309,197.9063,197.5599,197.6931,13118.0
2018-11-02 12:50:00,222.73,222.78,221.25,221.48,24331.0,197.8352,197.8796,196.5206,196.7249,24331.0
2018-11-02 13:00:00,221.43,221.68,221.03,221.56,19443.0,196.6805,196.9026,196.3252,196.796,19443.0
2018-11-02 13:10:00,221.42,222.31,221.42,222.07,6079.0,196.6716,197.4621,196.6716,197.249,6079.0
2018-11-02 13:20:00,222.23,222.23,221.44,221.79,8815.0,197.3911,197.3911,196.6894,197.0003,8815.0
2018-11-02 13:30:00,221.68,221.78,221.2,221.45,10046.0,196.9026,196.9914,196.4762,196.6983,10046.0
2018-11-02 13:40:00,221.4,222.08,221.26,221.91,7950.0,196.6539,197.2579,196.5295,197.1069,7950.0
2018-11-02 13:50:00,221.76,221.95,221.14,221.35,10243.0,196.9736,197.1424,196.4229,196.6094,10243.0
2018-11-02 14:00:00,221.32,221.32,220.45,220.77,23676.0,196.5828,196.5828,195.81,196.0943,23676.0
2018-11-02 14:10:00,220.65,221.32,220.51,221.32,8897.0,195.9877,196.5828,195.8633,196.5828,8897.0
2018-11-02 14:20:00,221.37,223.62,220.79,223.39,38698.0,196.6272,198.6257,196.112,198.4214,38698.0
2018-11-02 14:30:00,223.14,223.24,221.75,221.75,26750.0,198.1994,198.2882,196.9647,196.9647,26750.0
2018-11-02 14:40:00,221.76,222.45,221.76,222.39,16890.0,196.9736,197.5865,196.9736,197.5332,16890.0
2018-11-02 14:50:00,222.43,222.54,221.85,221.91,19319.0,197.5687,197.6664,197.0536,197.1069,19319.0
2018-11-02 15:00:00,222.05,222.18,221.26,221.98,32995.0,197.2312,197.3467,196.5295,197.169,32995.0
2018-11-02 15:10:00,221.98,222.58,221.94,221.96,36678.0,197.169,197.702,197.1335,197.1513,36678.0
2018-11-02 15:20:00,222.04,222.47,221.89,222.2,43452.0,197.2223,197.6043,197.0891,197.3644,43452.0
2018-11-02 15:30:00,222.18,222.18,221.57,221.97,42462.0,197.3467,197.3467,196.8049,197.1601,42462.0
2018-11-02 15:40:00,222.03,222.44,221.78,222.07,55121.0,197.2134,197.5776,196.9914,197.249,55121.0
2018-11-02 15:50:00,222.07,222.23,221.37,221.7,93267.0,197.249,197.3911,196.6272,196.9203,93267.0
2018-11-05 09:30:00,222.1,223.85,221.58,223.66,44689.0,197.2756,198.83,196.8137,198.6613,44689.0
2018-11-05 09:40:00,223.53,223.57,222.49,223.4,18392.0,198.5458,198.5813,197.622,198.4303,18392.0
2018-11-05 09:50:00,223.45,223.95,223.35,223.54,25315.0,198.4747,198.9188,198.3859,198.5547,25315.0
2018-11-05 10:00:00,223.62,223.73,222.09,222.09,12760.0,198.6257,198.7234,197.2667,197.2667,12760.0
2018-11-05 10:10:00,222.04,222.77,221.71,222.33,12043.0,197.2223,197.8707,196.9292,197.4799,12043.0
2018-11-05 10:20:00,222.28,222.63,221.77,222.31,12274.0,197.4355,197.7464,196.9825,197.4621,12274.0
2018-11-05 10:30:00,222.39,223.08,222.37,222.56,6687.0,197.5332,198.1461,197.5154,197.6842,6687.0
2018-11-05 10:40:00,222.47,223.11,222.43,222.81,7427.0,197.6043,198.1727,197.5687,197.9063,7427.0
2018-11-05 10:50:00,222.87,223.98,222.85,223.91,13282.0,197.9596,198.9455,197.9418,198.8833,13282.0
2018-11-05 11:00:00,223.9,224.1,223.21,223.21,13811.0,198.8744,199.0521,198.2616,198.2616,13811.0
2018-11-05 11:10:00,223.3,223.54,223.05,223.43,9767.0,198.3415,198.5547,198.1194,198.457,9767.0
2018-11-05 11:20:00,223.53,223.53,222.95,223.15,5626.0,198.5458,198.5458,198.0306,198.2083,5626.0
2018-11-05 11:30:00,222.95,222.97,222.75,222.83,4090.0,198.0306,198.0484,197.853,197.924,4090.0
2018-11-05 11:40:00,222.8,222.95,222.48,222.73,8074.0,197.8974,198.0306,197.6131,197.8352,8074.0
2018-11-05 11:50:00,222.72,223.89,222.72,223.81,17328.0,197.8263,198.8655,197.8263,198.7945,17328.0
2018-11-05 12:00:00,223.79,223.88,223.27,223.27,5697.0,198.7767,198.8567,198.3148,198.3148,5697.0
2018-11-05 12:10:00,223.14,223.56,222.95,223.11,8006.0,198.1994,198.5724,198.0306,198.1727,8006.0
2018-11-05 12:20:00,223.12,223.21,222.83,223.06,8075.0,198.1816,198.2616,197.924,198.1283,8075.0
2018-11-05 12:30:00,223.13,223.13,222.5,222.66,4420.0,198.1905,198.1905,197.6309,197.773,4420.0
2018-11-05 12:40:00,222.61,222.77,222.26,222.42,8337.0,197.7286,197.8707,197.4177,197.5599,8337.0
2018-11-05 12:50:00,222.33,222.59,222.21,222.35,9905.0,197.4799,197.7108,197.3733,197.4977,9905.0
2018-11-05 13:00:00,222.32,222.65,222.17,222.38,8261.0,197.471,197.7641,197.3378,197.5243,8261.0
2018-11-05 13:10:00,222.49,222.52,222.2,222.46,7284.0,197.622,197.6487,197.3644,197.5954,7284.0
2018-11-05 13:20:00,222.54,222.54,222.18,222.19,5777.0,197.6664,197.6664,197.3467,197.3556,5777.0
2018-11-05 13:30:00,222.23,222.67,221.98,222.67,21958.0,197.3911,197.7819,197.169,197.7819,21958.0
2018-11-05 13:40:00,222.58,223.09,222.58,222.97,9839.0,197.702,198.155,197.702,198.0484,9839.0
2018-11-05 13:50:00,223.0,223.44,222.91,223.3,12322.0,198.075,198.4658,197.9951,198.3415,12322.0
2018-11-05 14:00:00,223.34,223.37,222.66,222.85,7911.0,198.377,198.4037,197.773,197.9418,7911.0
2018-11-05 14:10:00,222.85,223.51,222.32,223.33,34037.0,197.9418,198.528,197.471,198.3681,34037.0
2018-11-05 14:20:00,223.28,223.67,223.18,223.33,8783.0,198.3237,198.6701,198.2349,198.3681,8783.0
2018-11-05 14:30:00,223.23,223.23,222.92,222.98,15965.0,198.2793,198.2793,198.004,198.0573,15965.0
2018-11-05 14:40:00,223.01,223.59,222.88,223.42,13553.0,198.0839,198.5991,197.9684,198.4481,13553.0
2018-11-05 14:50:00,223.4,223.54,223.3,223.38,8117.0,198.4303,198.5547,198.3415,198.4126,8117.0
2018-11-05 15:00:00,223.39,223.6,223.22,223.35,10609.0,198.4214,198.608,198.2704,198.3859,10609.0
2018-11-05 15:10:00,223.41,223.85,223.08,223.21,10835.0,198.4392,198.83,198.1461,198.2616,10835.0
2018-11-05 15:20:00,223.26,223.26,222.44,222.75,15433.0,198.306,198.306,197.5776,197.853,15433.0
2018-11-05 15:30:00,222.75,222.85,222.45,222.61,18014.0,197.853,197.9418,197.5865,197.7286,18014.0
2018-11-05 15:40:00,222.65,222.89,222.61,222.82,22224.0,197.7641,197.9773,197.7286,197.9151,22224.0
2018-11-05 15:50:00,222.85,222.97,222.46,222.64,77047.0,197.9418,198.0484,197.5954,197.7553,77047.0
2018-11-06 09:30:00,222.54,224.01,221.92,223.78,34904.0,197.6664,198.9721,197.1157,198.7678,34904.0
2018-11-06 09:40:00,223.95,224.07,223.39,224.07,26875.0,198.9188,199.0254,198.4214,199.0254,26875.0
2018-11-06 09:50:00,223.93,224.3,222.85,222.9,8986.0,198.9011,199.2297,197.9418,197.9862,8986.0
2018-11-06 10:00:00,222.73,223.76,222.73,223.42,15185.0,197.8352,198.7501,197.8352,198.4481,15185.0
2018-11-06 10:10:00,223.56,224.03,223.5,223.88,22640.0,198.5724,198.9899,198.5191,198.8567,22640.0
2018-11-06 10:20:00,224.0,224.56,224.0,224.4,11785.0,198.9633,199.4607,198.9633,199.3185,11785.0
2018-11-06 10:30:00,224.48,224.77,224.13,224.2,10150.0,199.3896,199.6472,199.0787,199.1409,10150.0
2018-11-06 10:40:00,224.13,225.3,224.1,225.2,18543.0,199.0787,200.1179,199.0521,200.0291,18543.0
2018-11-06 10:50:00,225.19,225.41,225.0,225.23,14686.0,200.0202,200.2157,199.8515,200.0558,14686.0
2018-11-06 11:00:00,225.22,225.59,225.05,225.32,15834.0,200.0469,200.3755,199.8959,200.1357,15834.0
2018-11-06 11:10:00,225.22,225.6,224.93,225.37,11552.0,200.0469,200.3844,199.7893,200.1801,11552.0
2018-11-06 11:20:00,225.37,225.45,225.03,225.35,8917.0,200.1801,200.2512,199.8781,200.1624,8917.0
2018-11-06 11:30:00,225.18,225.66,224.64,225.53,14929.0,200.0114,200.4377,199.5317,200.3222,14929.0
2018-11-06 11:40:00,225.67,225.75,225.42,225.64,7098.0,200.4466,200.5177,200.2245,200.4199,7098.0
2018-11-06 11:50:00,225.62,226.0,225.54,225.96,14017.0,200.4022,200.7397,200.3311,200.7042,14017.0
2018-11-06 12:00:00,225.92,226.37,225.82,226.05,11595.0,200.6687,201.0684,200.5798,200.7841,11595.0
2018-11-06 12:10:00,225.99,225.99,225.5,225.54,5011.0,200.7308,200.7308,200.2956,200.3311,5011.0
2018-11-06 12:20:00,225.66,225.66,225.11,225.25,5796.0,200.4377,200.4377,199.9492,200.0735,5796.0
2018-11-06 12:30:00,225.33,225.77,225.28,225.74,7021.0,200.1446,200.5354,200.1002,200.5088,7021.0
2018-11-06 12:40:00,225.8,226.41,225.59,226.37,22000.0,200.5621,201.1039,200.3755,201.0684,22000.0
2018-11-06 12:50:00,226.44,226.77,226.22,226.52,39179.0,201.1305,201.4236,200.9351,201.2016,39179.0
2018-11-06 13:00:00,226.53,226.83,226.38,226.6,14454.0,201.2105,201.4769,201.0772,201.2726,14454.0
2018-11-06 13:10:00,226.65,226.93,226.52,226.74,16418.0,201.3171,201.5658,201.2016,201.397,16418.0
2018-11-06 13:20:00,226.72,226.93,226.52,226.52,9955.0,201.3792,201.5658,201.2016,201.2016,9955.0
2018-11-06 13:30:00,226.52,226.83,226.39,226.83,7644.0,201.2016,201.4769,201.0861,201.4769,7644.0
2018-11-06 13:40:00,226.81,226.9,226.28,226.35,14488.0,201.4592,201.5391,200.9884,201.0506,14488.0
2018-11-06 13:50:00,226.42,226.86,226.42,226.86,12210.0,201.1128,201.5036,201.1128,201.5036,12210.0
2018-11-06 14:00:00,226.92,226.96,226.38,226.71,11949.0,201.5569,201.5924,201.0772,201.3704,11949.0
2018-11-06 14:10:00,226.68,226.76,226.19,226.45,12153.0,201.3437,201.4148,200.9085,201.1394,12153.0
2018-11-06 14:20:00,226.4,226.4,225.59,225.67,17829.0,201.095,201.095,200.3755,200.4466,17829.0
2018-11-06 14:30:00,225.6,225.94,225.22,225.89,11467.0,200.3844,200.6864,200.0469,200.642,11467.0
2018-11-06 14:40:00,225.79,225.95,225.73,225.9,9888.0,200.5532,200.6953,200.4999,200.6509,9888.0
2018-11-06 14:50:00,225.87,226.0,225.66,225.66,10245.0,200.6242,200.7397,200.4377,200.4377,10245.0
2018-11-06 15:00:00,225.45,226.05,225.43,225.95,11432.0,200.2512,200.7841,200.2334,200.6953,11432.0
2018-11-06 15:10:00,225.99,226.25,225.93,226.21,22335.0,200.7308,200.9618,200.6775,200.9262,22335.0
2018-11-06 15:20:00,226.2,226.56,225.94,226.56,14718.0,200.9174,201.2371,200.6864,201.2371,14718.0
2018-11-06 15:30:00,226.59,226.7,226.44,226.54,20859.0,201.2638,201.3615,201.1305,201.2194,20859.0
2018-11-06 15:40:00,226.53,226.72,226.42,226.56,38280.0,201.2105,201.3792,201.1128,201.2371,38280.0
2018-11-06 15:50:00,226.59,227.17,226.54,226.78,98632.0,201.2638,201.7789,201.2194,201.4325,98632.0
2018-11-07 09:30:00,228.37,229.61,227.9,229.22,49188.0,202.8448,203.9462,202.4273,203.5998,49188.0
2018-11-07 09:40:00,229.07,229.26,226.77,226.92,26527.0,203.4666,203.6353,201.4236,201.5569,26527.0
2018-11-07 09:50:00,226.96,226.97,226.02,226.64,23629.0,201.5924,201.6013,200.7575,201.3082,23629.0
2018-11-07 10:00:00,226.66,226.97,225.44,225.52,18194.0,201.3259,201.6013,200.2423,200.3134,18194.0
2018-11-07 10:10:00,225.44,226.31,225.17,226.09,14880.0,200.2423,201.0151,200.0025,200.8197,14880.0
2018-11-07 10:20:00,225.99,227.03,225.98,226.71,12347.0,200.7308,201.6546,200.7219,201.3704,12347.0
2018-11-07 10:30:00,226.71,227.65,226.71,227.45,8842.0,201.3704,202.2053,201.3704,202.0276,8842.0
2018-11-07 10:40:00,227.42,227.54,226.56,226.56,8046.0,202.001,202.1076,201.2371,201.2371,8046.0
2018-11-07 10:50:00,226.7,227.31,226.5,227.15,18153.0,201.3615,201.9033,201.1838,201.7612,18153.0
2018-11-07 11:00:00,227.19,227.93,226.78,227.79,20023.0,201.7967,202.454,201.4325,202.3296,20023.0
2018-11-07 11:10:00,227.79,228.1,227.51,227.63,8981.0,202.3296,202.605,202.0809,202.1875,8981.0
2018-11-07 11:20:00,227.65,227.96,227.44,227.66,10261.0,202.2053,202.4806,202.0188,202.2142,10261.0
2018-11-07 11:30:00,227.81,227.98,227.71,227.77,5749.0,202.3474,202.4984,202.2586,202.3119,5749.0
2018-11-07 11:40:00,227.83,227.83,227.33,227.45,6689.0,202.3652,202.3652,201.9211,202.0276,6689.0
2018-11-07 11:50:00,227.51,228.09,227.51,228.07,8501.0,202.0809,202.5961,202.0809,202.5783,8501.0
2018-11-07 12:00:00,228.14,228.5,228.11,228.11,9731.0,202.6405,202.9603,202.6139,202.6139,9731.0
2018-11-07 12:10:00,227.97,228.55,227.87,228.54,6294.0,202.4895,203.0047,202.4007,202.9958,6294.0
2018-11-07 12:20:00,228.59,229.1,228.48,229.02,21751.0,203.0402,203.4932,202.9425,203.4222,21751.0
2018-11-07 12:30:00,229.05,229.5,228.94,229.12,13730.0,203.4488,203.8485,203.3511,203.511,13730.0
2018-11-07 12:40:00,229.1,229.33,228.8,229.26,14102.0,203.4932,203.6975,203.2268,203.6353,14102.0
2018-11-07 12:50:00,229.28,229.86,229.25,229.7,11008.0,203.6531,204.1683,203.6265,204.0262,11008.0
2018-11-07 13:00:00,229.78,229.78,229.32,229.4,9043.0,204.0972,204.0972,203.6886,203.7597,9043.0
2018-11-07 13:10:00,229.41,229.89,229.41,229.71,25498.0,203.7686,204.1949,203.7686,204.035,25498.0
2018-11-07 13:20:00,229.61,229.92,229.51,229.51,16294.0,203.9462,204.2216,203.8574,203.8574,16294.0
2018-11-07 13:30:00,229.54,229.93,229.5,229.86,12918.0,203.884,204.2304,203.8485,204.1683,12918.0
2018-11-07 13:40:00,229.8,229.81,229.18,229.2,10235.0,204.115,204.1239,203.5643,203.582,10235.0
2018-11-07 13:50:00,229.14,229.21,228.87,229.09,7624.0,203.5287,203.5909,203.2889,203.4843,7624.0
2018-11-07 14:00:00,229.1,229.58,229.01,229.39,19403.0,203.4932,203.9196,203.4133,203.7508,19403.0
2018-11-07 14:10:00,229.46,229.7,229.41,229.7,9734.0,203.813,204.0262,203.7686,204.0262,9734.0
2018-11-07 14:20:00,229.74,230.23,229.74,230.19,23580.0,204.0617,204.4969,204.0617,204.4614,23580.0
2018-11-07 14:30:00,230.19,230.67,229.91,230.65,18674.0,204.4614,204.8877,204.2127,204.87,18674.0
2018-11-07 14:40:00,230.74,230.92,230.09,230.42,16663.0,204.9499,205.1098,204.3726,204.6657,16663.0
2018-11-07 14:50:00,230.44,230.74,230.18,230.66,14965.0,204.6834,204.9499,204.4525,204.8789,14965.0
2018-11-07 15:00:00,230.71,230.96,230.64,230.89,28152.0,204.9233,205.1453,204.8611,205.0831,28152.0
2018-11-07 15:10:00,230.84,231.17,230.49,230.51,39054.0,205.0387,205.3319,204.7279,204.7456,39054.0
2018-11-07 15:20:00,230.53,230.96,230.45,230.59,22708.0,204.7634,205.1453,204.6923,204.8167,22708.0
2018-11-07 15:30:00,230.53,230.95,230.4,230.92,36317.0,204.7634,205.1364,204.6479,205.1098,36317.0
2018-11-07 15:40:00,230.96,231.02,230.14,230.52,61647.0,205.1453,205.1986,204.417,204.7545,61647.0
2018-11-07 15:50:00,230.56,231.5,230.55,231.23,88602.0,204.79,205.625,204.7812,205.3851,88602.0
2018-11-08 09:30:00,230.35,231.28,230.16,231.19,27657.0,204.6035,205.4296,204.4347,205.3496,27657.0
2018-11-08 09:40:00,231.1,231.81,230.96,231.37,19398.0,205.2697,205.9003,205.1453,205.5095,19398.0
2018-11-08 09:50:00,231.28,231.41,230.29,230.6,13150.0,205.4296,205.545,204.5502,204.8256,13150.0
2018-11-08 10:00:00,230.49,230.82,230.02,230.2,29815.0,204.7279,205.021,204.3104,204.4703,29815.0
2018-11-08 10:10:00,230.3,230.45,229.38,229.56,18885.0,204.5591,204.6923,203.7419,203.9018,18885.0
2018-11-08 10:20:00,229.5,230.05,229.5,229.75,10155.0,203.8485,204.337,203.8485,204.0706,10155.0
2018-11-08 10:30:00,229.74,230.01,229.6,229.75,8653.0,204.0617,204.3015,203.9373,204.0706,8653.0
2018-11-08 10:40:00,229.92,230.07,229.21,229.21,16587.0,204.2216,204.3548,203.5909,203.5909,16587.0
2018-11-08 10:50:00,229.27,229.41,228.68,228.86,21742.0,203.6442,203.7686,203.1202,203.28,21742.0
2018-11-08 11:00:00,228.93,229.46,228.66,229.3,19073.0,203.3422,203.813,203.1024,203.6709,19073.0
2018-11-08 11:10:00,229.23,229.66,229.17,229.17,21479.0,203.6087,203.9906,203.5554,203.5554,21479.0
2018-11-08 11:20:00,229.17,229.92,228.75,229.83,41251.0,203.5554,204.2216,203.1823,204.1416,41251.0
2018-11-08 11:30:00,229.86,230.43,229.69,229.92,19327.0,204.1683,204.6746,204.0173,204.2216,19327.0
2018-11-08 11:40:00,230.01,230.38,229.93,230.28,7860.0,204.3015,204.6302,204.2304,204.5413,7860.0
2018-11-08 11:50:00,230.26,231.02,230.08,230.99,15589.0,204.5236,205.1986,204.3637,205.172,15589.0
2018-11-08 12:00:00,231.1,231.33,230.64,230.64,19563.0,205.2697,205.474,204.8611,204.8611,19563.0
2018-11-08 12:10:00,230.72,231.08,230.65,230.83,6226.0,204.9322,205.2519,204.87,205.0299,6226.0
2018-11-08 12:20:00,230.7,230.89,230.52,230.65,4694.0,204.9144,205.0831,204.7545,204.87,4694.0
2018-11-08 12:30:00,230.6,230.68,230.3,230.61,4398.0,204.8256,204.8966,204.5591,204.8344,4398.0
2018-11-08 12:40:00,230.65,230.76,230.35,230.55,20822.0,204.87,204.9677,204.6035,204.7812,20822.0
2018-11-08 12:50:00,230.51,230.54,229.78,229.78,6393.0,204.7456,204.7723,204.0972,204.0972,6393.0
2018-11-08 13:00:00,229.85,230.21,229.73,230.11,6279.0,204.1594,204.4792,204.0528,204.3903,6279.0
2018-11-08 13:10:00,230.15,230.21,229.72,229.85,15167.0,204.4259,204.4792,204.0439,204.1594,15167.0
2018-11-08 13:20:00,229.85,230.0,229.57,229.57,9523.0,204.1594,204.2926,203.9107,203.9107,9523.0
2018-11-08 13:30:00,229.53,229.84,229.44,229.49,5930.0,203.8752,204.1505,203.7952,203.8396,5930.0
2018-11-08 13:40:00,229.56,229.81,229.46,229.56,7478.0,203.9018,204.1239,203.813,203.9018,7478.0
2018-11-08 13:50:00,229.61,229.75,229.48,229.71,6216.0,203.9462,204.0706,203.8307,204.035,6216.0
2018-11-08 14:00:00,229.57,229.8,229.05,229.64,16070.0,203.9107,204.115,203.4488,203.9729,16070.0
2018-11-08 14:10:00,229.61,229.8,229.41,229.46,23670.0,203.9462,204.115,203.7686,203.813,23670.0
2018-11-08 14:20:00,229.59,229.65,228.73,228.73,11265.0,203.9285,203.9817,203.1646,203.1646,11265.0
2018-11-08 14:30:00,228.72,228.88,228.31,228.31,9564.0,203.1557,203.2978,202.7915,202.7915,9564.0
2018-11-08 14:40:00,228.29,228.51,227.85,228.51,18169.0,202.7738,202.9692,202.3829,202.9692,18169.0
2018-11-08 14:50:00,228.45,228.85,228.15,228.74,25980.0,202.9159,203.2712,202.6494,203.1735,25980.0
2018-11-08 15:00:00,228.82,229.02,228.47,229.01,18152.0,203.2445,203.4222,202.9336,203.4133,18152.0
2018-11-08 15:10:00,228.98,229.02,228.62,228.87,29719.0,203.3866,203.4222,203.0669,203.2889,29719.0
2018-11-08 15:20:00,228.96,229.0,228.53,228.53,24997.0,203.3689,203.4044,202.9869,202.9869,24997.0
2018-11-08 15:30:00,228.48,228.8,228.34,228.44,27476.0,202.9425,203.2268,202.8182,202.907,27476.0
2018-11-08 15:40:00,228.55,228.98,228.54,228.93,23389.0,203.0047,203.3866,202.9958,203.3422,23389.0
2018-11-08 15:50:00,228.93,229.46,228.88,229.43,42772.0,203.3422,203.813,203.2978,203.7863,42772.0
2018-11-09 09:30:00,229.0,229.6,228.0,228.51,44675.0,203.4044,203.9373,202.5162,202.9692,44675.0
2018-11-09 09:40:00,228.38,228.43,227.78,227.86,33274.0,202.8537,202.8981,202.3208,202.3918,33274.0
2018-11-09 09:50:00,227.78,227.79,226.18,226.5,29330.0,202.3208,202.3296,200.8996,201.1838,29330.0
2018-11-09 10:00:00,226.71,227.52,225.33,225.33,29942.0,201.3704,202.0898,200.1446,200.1446,29942.0
2018-11-09 10:10:00,225.24,225.74,225.13,225.47,17530.0,200.0647,200.5088,199.967,200.2689,17530.0
2018-11-09 10:20:00,225.53,226.29,225.2,226.18,19046.0,200.3222,200.9973,200.0291,200.8996,19046.0
2018-11-09 10:30:00,226.06,226.88,225.9,226.81,19258.0,200.793,201.5214,200.6509,201.4592,19258.0
2018-11-09 10:40:00,226.91,227.4,226.57,226.7,14012.0,201.548,201.9832,201.246,201.3615,14012.0
2018-11-09 10:50:00,226.67,226.67,225.57,225.8,24705.0,201.3348,201.3348,200.3578,200.5621,24705.0
2018-11-09 11:00:00,225.81,226.03,224.75,224.76,28752.0,200.5709,200.7664,199.6294,199.6383,28752.0
2018-11-09 11:10:00,224.77,225.27,224.5,225.0,21759.0,199.6472,200.0913,199.4074,199.8515,21759.0
2018-11-09 11:20:00,225.0,225.69,224.72,225.48,19536.0,199.8515,200.4644,199.6028,200.2778,19536.0
2018-11-09 11:30:00,225.58,226.02,225.2,226.02,16900.0,200.3667,200.7575,200.0291,200.7575,16900.0
2018-11-09 11:40:00,226.0,226.14,225.46,225.54,16103.0,200.7397,200.8641,200.2601,200.3311,16103.0
2018-11-09 11:50:00,225.65,225.72,224.7,225.0,26425.0,200.4288,200.491,199.585,199.8515,26425.0
2018-11-09 12:00:00,224.89,225.26,224.53,224.82,21909.0,199.7538,200.0824,199.434,199.6916,21909.0
2018-11-09 12:10:00,224.78,224.93,224.47,224.76,10551.0,199.6561,199.7893,199.3807,199.6383,10551.0
2018-11-09 12:20:00,224.89,225.75,224.8,225.56,18852.0,199.7538,200.5177,199.6738,200.3489,18852.0
2018-11-09 12:30:00,225.53,225.77,224.89,225.55,22220.0,200.3222,200.5354,199.7538,200.34,22220.0
2018-11-09 12:40:00,225.51,225.6,225.1,225.38,17752.0,200.3045,200.3844,199.9403,200.189,17752.0
2018-11-09 12:50:00,225.39,225.54,225.09,225.19,18181.0,200.1979,200.3311,199.9314,200.0202,18181.0
2018-11-09 13:00:00,225.1,225.13,224.67,224.84,14238.0,199.9403,199.967,199.5584,199.7094,14238.0
2018-11-09 13:10:00,224.87,224.99,224.55,224.56,10853.0,199.736,199.8426,199.4518,199.4607,10853.0
2018-11-09 13:20:00,224.5,224.74,224.36,224.7,11458.0,199.4074,199.6205,199.283,199.585,11458.0
2018-11-09 13:30:00,224.69,224.73,224.23,224.44,11651.0,199.5761,199.6117,199.1675,199.3541,11651.0
2018-11-09 13:40:00,224.43,224.7,223.77,223.79,24488.0,199.3452,199.585,198.759,198.7767,24488.0
2018-11-09 13:50:00,223.88,224.26,223.66,224.0,40327.0,198.8567,199.1942,198.6613,198.9633,40327.0
2018-11-09 14:00:00,223.99,224.25,223.48,223.51,25823.0,198.9544,199.1853,198.5014,198.528,25823.0
2018-11-09 14:10:00,223.48,223.7,222.94,222.96,37741.0,198.5014,198.6968,198.0217,198.0395,37741.0
2018-11-09 14:20:00,222.96,223.18,222.72,222.99,32967.0,198.0395,198.2349,197.8263,198.0661,32967.0
2018-11-09 14:30:00,222.96,223.5,222.66,223.47,34787.0,198.0395,198.5191,197.773,198.4925,34787.0
2018-11-09 14:40:00,223.55,223.82,223.09,223.2,28274.0,198.5635,198.8034,198.155,198.2527,28274.0
2018-11-09 14:50:00,223.24,224.42,223.24,223.97,42198.0,198.2882,199.3363,198.2882,198.9366,42198.0
2018-11-09 15:00:00,224.01,224.4,223.89,224.12,21680.0,198.9721,199.3185,198.8655,199.0698,21680.0
2018-11-09 15:10:00,224.14,224.41,223.68,224.2,22995.0,199.0876,199.3274,198.679,199.1409,22995.0
2018-11-09 15:20:00,224.19,224.82,223.93,224.49,25644.0,199.132,199.6916,198.9011,199.3985,25644.0
2018-11-09 15:30:00,224.49,224.82,224.49,224.63,28793.0,199.3985,199.6916,199.3985,199.5228,28793.0
2018-11-09 15:40:00,224.62,225.23,224.23,224.28,63180.0,199.514,200.0558,199.1675,199.212,63180.0
2018-11-09 15:50:00,224.24,225.03,224.06,224.41,103292.0,199.1764,199.8781,199.0165,199.3274,103292.0
2018-11-12 09:30:00,224.59,225.19,223.46,223.91,45158.0,199.4873,200.0202,198.4836,198.8833,45158.0
2018-11-12 09:40:00,223.9,223.99,222.5,223.24,33682.0,198.8744,198.9544,197.6309,198.2882,33682.0
2018-11-12 09:50:00,223.13,223.13,221.46,222.34,34271.0,198.1905,198.1905,196.7072,197.4888,34271.0
2018-11-12 10:00:00,222.31,223.04,221.46,222.99,25324.0,197.4621,198.1106,196.7072,198.0661,25324.0
2018-11-12 10:10:00,222.97,223.21,221.94,222.97,26686.0,198.0484,198.2616,197.1335,198.0484,26686.0
2018-11-12 10:20:00,223.15,223.99,222.86,223.58,21262.0,198.2083,198.9544,197.9507,198.5902,21262.0
2018-11-12 10:30:00,223.45,223.53,222.75,223.04,12763.0,198.4747,198.5458,197.853,198.1106,12763.0
2018-11-12 10:40:00,223.02,223.3,222.41,222.44,13974.0,198.0928,198.3415,197.551,197.5776,13974.0
2018-11-12 10:50:00,222.43,222.73,221.97,222.17,12852.0,197.5687,197.8352,197.1601,197.3378,12852.0
2018-11-12 11:00:00,222.08,223.07,221.91,223.01,18115.0,197.2579,198.1372,197.1069,198.0839,18115.0
2018-11-12 11:10:00,223.0,223.13,221.7,221.72,18057.0,198.075,198.1905,196.9203,196.9381,18057.0
2018-11-12 11:20:00,221.84,222.15,221.57,221.59,30602.0,197.0447,197.32,196.8049,196.8226,30602.0
2018-11-12 11:30:00,221.57,222.46,221.35,221.88,21782.0,196.8049,197.5954,196.6094,197.0802,21782.0
2018-11-12 11:40:00,222.04,222.46,221.96,222.19,10848.0,197.2223,197.5954,197.1513,197.3556,10848.0
2018-11-12 11:50:00,222.11,222.84,221.6,222.78,13752.0,197.2845,197.9329,196.8315,197.8796,13752.0
2018-11-12 12:00:00,222.8,223.68,222.56,223.68,11871.0,197.8974,198.679,197.6842,198.679,11871.0
2018-11-12 12:10:00,223.69,223.84,223.41,223.61,7070.0,198.6879,198.8211,198.4392,198.6168,7070.0
2018-11-12 12:20:00,223.47,223.57,223.19,223.23,7090.0,198.4925,198.5813,198.2438,198.2793,7090.0
2018-11-12 12:30:00,223.17,223.27,222.8,223.02,7915.0,198.226,198.3148,197.8974,198.0928,7915.0
2018-11-12 12:40:00,223.03,223.4,222.99,223.2,11205.0,198.1017,198.4303,198.0661,198.2527,11205.0
2018-11-12 12:50:00,223.19,223.19,222.55,222.56,4156.0,198.2438,198.2438,197.6753,197.6842,4156.0
2018-11-12 13:00:00,222.68,222.76,221.98,222.12,8964.0,197.7908,197.8618,197.169,197.2934,8964.0
2018-11-12 13:10:00,222.12,222.34,221.72,221.73,13567.0,197.2934,197.4888,196.9381,196.947,13567.0
2018-11-12 13:20:00,221.71,222.21,221.55,221.98,6432.0,196.9292,197.3733,196.7871,197.169,6432.0
2018-11-12 13:30:00,221.82,221.88,221.61,221.61,15712.0,197.0269,197.0802,196.8404,196.8404,15712.0
2018-11-12 13:40:00,221.56,221.82,221.32,221.82,17434.0,196.796,197.0269,196.5828,197.0269,17434.0
2018-11-12 13:50:00,221.9,222.69,221.8,222.3,8887.0,197.098,197.7997,197.0091,197.4533,8887.0
2018-11-12 14:00:00,222.23,222.97,222.18,222.48,17362.0,197.3911,198.0484,197.3467,197.6131,17362.0
2018-11-12 14:10:00,222.49,222.68,222.33,222.38,74694.0,197.622,197.7908,197.4799,197.5243,74694.0
2018-11-12 14:20:00,222.41,222.48,221.6,221.66,25526.0,197.551,197.6131,196.8315,196.8848,25526.0
2018-11-12 14:30:00,221.68,221.82,221.08,221.26,14285.0,196.9026,197.0269,196.3696,196.5295,14285.0
2018-11-12 14:40:00,221.31,222.18,221.24,221.87,6200.0,196.5739,197.3467,196.5117,197.0713,6200.0
2018-11-12 14:50:00,221.88,221.91,220.86,220.93,10426.0,197.0802,197.1069,196.1742,196.2364,10426.0
2018-11-12 15:00:00,220.88,221.27,220.65,220.85,13410.0,196.192,196.5384,195.9877,196.1653,13410.0
2018-11-12 15:10:00,220.77,221.38,220.62,221.38,20102.0,196.0943,196.6361,195.961,196.6361,20102.0
2018-11-12 15:20:00,221.36,221.66,221.16,221.6,29655.0,196.6183,196.8848,196.4407,196.8315,29655.0
2018-11-12 15:30:00,221.53,221.57,220.86,221.06,38641.0,196.7693,196.8049,196.1742,196.3519,38641.0
2018-11-12 15:40:00,221.02,221.17,219.72,219.91,95141.0,196.3163,196.4496,195.1616,195.3304,95141.0
2018-11-12 15:50:00,219.91,220.13,218.77,219.69,164842.0,195.3304,195.5258,194.3178,195.135,164842.0
2018-11-13 09:30:00,220.79,221.95,220.04,221.8,48427.0,196.112,197.1424,195.4459,197.0091,48427.0
2018-11-13 09:40:00,221.86,222.48,221.6,221.69,13740.0,197.0624,197.6131,196.8315,196.9114,13740.0
2018-11-13 09:50:00,221.72,222.06,221.22,221.45,10474.0,196.9381,197.2401,196.494,196.6983,10474.0
2018-11-13 10:00:00,221.45,222.16,220.95,222.0,22175.0,196.6983,197.3289,196.2542,197.1868,22175.0
2018-11-13 10:10:00,222.15,222.31,221.85,222.14,23505.0,197.32,197.4621,197.0536,197.3111,23505.0
2018-11-13 10:20:00,222.13,222.22,220.55,220.67,13142.0,197.3023,197.3822,195.8989,196.0055,13142.0
2018-11-13 10:30:00,220.6,221.59,220.29,221.25,12265.0,195.9433,196.8226,195.6679,196.5206,12265.0
2018-11-13 10:40:00,221.2,222.22,221.02,222.03,12722.0,196.4762,197.3822,196.3163,197.2134,12722.0
2018-11-13 10:50:00,222.06,223.29,221.85,223.02,14627.0,197.2401,198.3326,197.0536,198.0928,14627.0
2018-11-13 11:00:00,222.94,224.3,222.8,223.84,15488.0,198.0217,199.2297,197.8974,198.8211,15488.0
2018-11-13 11:10:00,223.86,225.13,223.86,225.1,13122.0,198.8389,199.967,198.8389,199.9403,13122.0
2018-11-13 11:20:00,225.08,225.25,224.56,224.68,14318.0,199.9225,200.0735,199.4607,199.5672,14318.0
2018-11-13 11:30:00,224.69,224.69,223.86,223.86,9627.0,199.5761,199.5761,198.8389,198.8389,9627.0
2018-11-13 11:40:00,223.91,224.48,223.63,224.34,5300.0,198.8833,199.3896,198.6346,199.2653,5300.0
2018-11-13 11:50:00,224.37,224.75,224.17,224.44,6219.0,199.2919,199.6294,199.1143,199.3541,6219.0
2018-11-13 12:00:00,224.62,225.02,224.08,224.39,32376.0,199.514,199.8692,199.0343,199.3097,32376.0
2018-11-13 12:10:00,224.33,225.0,224.28,224.66,7388.0,199.2564,199.8515,199.212,199.5495,7388.0
2018-11-13 12:20:00,224.71,225.16,224.58,224.65,20884.0,199.5939,199.9936,199.4784,199.5406,20884.0
2018-11-13 12:30:00,224.55,224.92,224.24,224.32,7003.0,199.4518,199.7804,199.1764,199.2475,7003.0
2018-11-13 12:40:00,224.38,224.38,223.76,224.18,19128.0,199.3008,199.3008,198.7501,199.1231,19128.0
2018-11-13 12:50:00,224.18,224.44,223.55,223.65,32771.0,199.1231,199.3541,198.5635,198.6524,32771.0
2018-11-13 13:00:00,223.63,224.05,223.49,223.49,7573.0,198.6346,199.0077,198.5103,198.5103,7573.0
2018-11-13 13:10:00,223.52,223.63,222.81,223.14,8350.0,198.5369,198.6346,197.9063,198.1994,8350.0
2018-11-13 13:20:00,223.18,223.65,223.01,223.25,7368.0,198.2349,198.6524,198.0839,198.2971,7368.0
2018-11-13 13:30:00,223.31,223.97,223.3,223.88,7591.0,198.3504,198.9366,198.3415,198.8567,7591.0
2018-11-13 13:40:00,224.05,224.05,223.45,223.46,5704.0,199.0077,199.0077,198.4747,198.4836,5704.0
2018-11-13 13:50:00,223.36,223.74,223.34,223.38,7677.0,198.3948,198.7323,198.377,198.4126,7677.0
2018-11-13 14:00:00,223.22,223.42,222.81,222.84,7460.0,198.2704,198.4481,197.9063,197.9329,7460.0
2018-11-13 14:10:00,222.85,223.05,222.1,222.23,12160.0,197.9418,198.1194,197.2756,197.3911,12160.0
2018-11-13 14:20:00,222.31,222.32,221.58,222.31,17037.0,197.4621,197.471,196.8137,197.4621,17037.0
2018-11-13 14:30:00,222.38,223.14,222.19,222.95,10907.0,197.5243,198.1994,197.3556,198.0306,10907.0
2018-11-13 14:40:00,222.93,222.94,221.75,222.19,12949.0,198.0128,198.0217,196.9647,197.3556,12949.0
2018-11-13 14:50:00,222.15,222.95,222.12,222.61,12923.0,197.32,198.0306,197.2934,197.7286,12923.0
2018-11-13 15:00:00,222.41,223.39,222.3,222.97,17316.0,197.551,198.4214,197.4533,198.0484,17316.0
2018-11-13 15:10:00,222.94,222.94,222.31,222.56,24705.0,198.0217,198.0217,197.4621,197.6842,24705.0
2018-11-13 15:20:00,222.62,222.99,222.19,222.72,22622.0,197.7375,198.0661,197.3556,197.8263,22622.0
2018-11-13 15:30:00,222.67,222.96,221.95,222.84,32532.0,197.7819,198.0395,197.1424,197.9329,32532.0
2018-11-13 15:40:00,222.76,222.83,222.24,222.29,55014.0,197.8618,197.924,197.4,197.4444,55014.0
2018-11-13 15:50:00,222.31,222.89,222.3,222.56,71275.0,197.4621,197.9773,197.4533,197.6842,71275.0
2018-11-14 09:30:00,224.54,226.33,224.17,226.13,36737.0,199.4429,201.0328,199.1143,200.8552,36737.0
2018-11-14 09:40:00,226.31,227.2,225.73,227.14,29047.0,201.0151,201.8056,200.4999,201.7523,29047.0
2018-11-14 09:50:00,227.14,227.22,225.65,226.27,42875.0,201.7523,201.8233,200.4288,200.9795,42875.0
2018-11-14 10:00:00,226.46,226.9,226.12,226.53,11175.0,201.1483,201.5391,200.8463,201.2105,11175.0
2018-11-14 10:10:00,226.58,226.58,224.97,224.97,20072.0,201.2549,201.2549,199.8248,199.8248,20072.0
2018-11-14 10:20:00,224.95,225.86,224.86,225.8,26068.0,199.8071,200.6154,199.7271,200.5621,26068.0
2018-11-14 10:30:00,225.64,225.68,225.04,225.55,12283.0,200.4199,200.4555,199.887,200.34,12283.0
2018-11-14 10:40:00,225.52,225.93,225.09,225.52,14618.0,200.3134,200.6775,199.9314,200.3134,14618.0
2018-11-14 10:50:00,225.46,225.78,224.74,225.78,15444.0,200.2601,200.5443,199.6205,200.5443,15444.0
2018-11-14 11:00:00,225.74,225.79,224.99,225.09,19249.0,200.5088,200.5532,199.8426,199.9314,19249.0
2018-11-14 11:10:00,225.15,225.54,224.86,225.32,15924.0,199.9847,200.3311,199.7271,200.1357,15924.0
2018-11-14 11:20:00,225.23,225.38,224.73,224.98,14447.0,200.0558,200.189,199.6117,199.8337,14447.0
2018-11-14 11:30:00,224.99,225.31,224.26,224.43,22616.0,199.8426,200.1268,199.1942,199.3452,22616.0
2018-11-14 11:40:00,224.42,224.42,223.77,224.0,20859.0,199.3363,199.3363,198.759,198.9633,20859.0
2018-11-14 11:50:00,223.93,225.24,223.78,225.06,18836.0,198.9011,200.0647,198.7678,199.9048,18836.0
2018-11-14 12:00:00,225.05,225.26,224.62,224.73,10728.0,199.8959,200.0824,199.514,199.6117,10728.0
2018-11-14 12:10:00,224.63,224.83,224.26,224.62,12634.0,199.5228,199.7005,199.1942,199.514,12634.0
2018-11-14 12:20:00,224.73,225.27,224.73,225.12,9583.0,199.6117,200.0913,199.6117,199.9581,9583.0
2018-11-14 12:30:00,225.12,225.12,223.71,224.03,11541.0,199.9581,199.9581,198.7057,198.9899,11541.0
2018-11-14 12:40:00,224.02,224.3,223.72,224.3,13533.0,198.981,199.2297,198.7145,199.2297,13533.0
2018-11-14 12:50:00,224.3,224.85,224.0,224.04,41065.0,199.2297,199.7182,198.9633,198.9988,41065.0
2018-11-14 13:00:00,224.11,224.76,224.03,224.5,36571.0,199.061,199.6383,198.9899,199.4074,36571.0
2018-11-14 13:10:00,224.43,224.88,223.86,224.7,20278.0,199.3452,199.7449,198.8389,199.585,20278.0
2018-11-14 13:20:00,224.66,224.91,224.38,224.6,12397.0,199.5495,199.7715,199.3008,199.4962,12397.0
2018-11-14 13:30:00,224.53,224.93,224.26,224.72,19570.0,199.434,199.7893,199.1942,199.6028,19570.0
2018-11-14 13:40:00,224.56,224.57,224.01,224.11,34734.0,199.4607,199.4695,198.9721,199.061,34734.0
2018-11-14 13:50:00,224.07,224.73,223.8,224.57,17405.0,199.0254,199.6117,198.7856,199.4695,17405.0
2018-11-14 14:00:00,224.49,224.53,222.99,223.76,16635.0,199.3985,199.434,198.0661,198.7501,16635.0
2018-11-14 14:10:00,223.7,225.89,223.69,225.5,27295.0,198.6968,200.642,198.6879,200.2956,27295.0
2018-11-14 14:20:00,225.53,225.84,224.93,225.06,13955.0,200.3222,200.5976,199.7893,199.9048,13955.0
2018-11-14 14:30:00,224.94,225.35,224.66,224.76,13944.0,199.7982,200.1624,199.5495,199.6383,13944.0
2018-11-14 14:40:00,224.9,225.54,224.51,225.27,20327.0,199.7627,200.3311,199.4162,200.0913,20327.0
2018-11-14 14:50:00,225.26,226.94,225.23,226.76,23842.0,200.0824,201.5746,200.0558,201.4148,23842.0
2018-11-14 15:00:00,226.75,227.23,226.51,226.91,26401.0,201.4059,201.8322,201.1927,201.548,26401.0
2018-11-14 15:10:00,226.91,227.3,226.6,227.16,21329.0,201.548,201.8944,201.2726,201.7701,21329.0
2018-11-14 15:20:00,227.11,227.11,226.11,226.32,27194.0,201.7256,201.7256,200.8374,201.0239,27194.0
2018-11-14 15:30:00,226.27,226.54,226.01,226.21,21388.0,200.9795,201.2194,200.7486,200.9262,21388.0
2018-11-14 15:40:00,226.16,226.38,225.74,225.81,49073.0,200.8818,201.0772,200.5088,200.5709,49073.0
2018-11-14 15:50:00,225.78,225.82,224.8,225.26,88511.0,200.5443,200.5798,199.6738,200.0824,88511.0
2018-11-15 09:30:00,223.23,224.08,222.95,223.75,28237.0,198.2793,199.0343,198.0306,198.7412,28237.0
2018-11-15 09:40:00,223.97,224.76,223.19,224.28,31738.0,198.9366,199.6383,198.2438,199.212,31738.0
2018-11-15 09:50:00,224.53,224.58,224.02,224.04,16887.0,199.434,199.4784,198.981,198.9988,16887.0
2018-11-15 10:00:00,223.94,224.26,223.13,223.5,25751.0,198.91,199.1942,198.1905,198.5191,25751.0
2018-11-15 10:10:00,223.54,224.13,223.35,223.6,7493.0,198.5547,199.0787,198.3859,198.608,7493.0
2018-11-15 10:20:00,223.51,223.83,223.13,223.42,8069.0,198.528,198.8123,198.1905,198.4481,8069.0
2018-11-15 10:30:00,223.33,223.34,221.98,222.41,23563.0,198.3681,198.377,197.169,197.551,23563.0
2018-11-15 10:40:00,222.56,223.64,222.32,223.09,10579.0,197.6842,198.6435,197.471,198.155,10579.0
2018-11-15 10:50:00,223.01,223.95,222.72,223.71,17033.0,198.0839,198.9188,197.8263,198.7057,17033.0
2018-11-15 11:00:00,223.75,225.0,223.5,224.71,18647.0,198.7412,199.8515,198.5191,199.5939,18647.0
2018-11-15 11:10:00,224.68,225.12,224.46,224.46,9248.0,199.5672,199.9581,199.3718,199.3718,9248.0
2018-11-15 11:20:00,224.69,225.09,224.4,224.79,7694.0,199.5761,199.9314,199.3185,199.665,7694.0
2018-11-15 11:30:00,224.78,225.32,224.48,224.88,26621.0,199.6561,200.1357,199.3896,199.7449,26621.0
2018-11-15 11:40:00,224.88,225.63,224.79,225.07,10581.0,199.7449,200.4111,199.665,199.9137,10581.0
2018-11-15 11:50:00,225.07,225.4,224.86,225.14,5854.0,199.9137,200.2068,199.7271,199.9758,5854.0
2018-11-15 12:00:00,225.34,225.59,224.78,225.01,10194.0,200.1535,200.3755,199.6561,199.8604,10194.0
2018-11-15 12:10:00,225.02,225.21,224.68,225.16,3550.0,199.8692,200.038,199.5672,199.9936,3550.0
2018-11-15 12:20:00,225.08,225.3,224.86,225.3,5116.0,199.9225,200.1179,199.7271,200.1179,5116.0
2018-11-15 12:30:00,225.19,225.4,224.95,225.26,5551.0,200.0202,200.2068,199.8071,200.0824,5551.0
2018-11-15 12:40:00,225.16,225.16,224.59,224.67,3090.0,199.9936,199.9936,199.4873,199.5584,3090.0
2018-11-15 12:50:00,224.77,224.99,224.07,224.38,7328.0,199.6472,199.8426,199.0254,199.3008,7328.0
2018-11-15 13:00:00,224.58,224.58,223.67,223.74,9300.0,199.4784,199.4784,198.6701,198.7323,9300.0
2018-11-15 13:10:00,223.83,225.52,223.83,225.3,10551.0,198.8123,200.3134,198.8123,200.1179,10551.0
2018-11-15 13:20:00,225.5,227.83,225.44,227.72,17359.0,200.2956,202.3652,200.2423,202.2675,17359.0
2018-11-15 13:30:00,227.97,228.54,227.55,227.82,16058.0,202.4895,202.9958,202.1165,202.3563,16058.0
2018-11-15 13:40:00,227.9,228.21,227.07,227.16,10920.0,202.4273,202.7027,201.6901,201.7701,10920.0
2018-11-15 13:50:00,227.06,228.86,227.06,228.52,25283.0,201.6812,203.28,201.6812,202.978,25283.0
2018-11-15 14:00:00,228.59,228.8,227.94,228.8,27552.0,203.0402,203.2268,202.4629,203.2268,27552.0
2018-11-15 14:10:00,228.69,228.82,227.7,227.7,28941.0,203.129,203.2445,202.2497,202.2497,28941.0
2018-11-15 14:20:00,227.71,228.61,227.51,228.51,11252.0,202.2586,203.058,202.0809,202.9692,11252.0
2018-11-15 14:30:00,228.51,229.46,228.4,228.66,32650.0,202.9692,203.813,202.8715,203.1024,32650.0
2018-11-15 14:40:00,228.69,229.24,228.47,228.94,16085.0,203.129,203.6176,202.9336,203.3511,16085.0
2018-11-15 14:50:00,229.09,229.1,228.49,228.85,11995.0,203.4843,203.4932,202.9514,203.2712,11995.0
2018-11-15 15:00:00,228.91,228.96,226.81,228.04,50836.0,203.3245,203.3689,201.4592,202.5517,50836.0
2018-11-15 15:10:00,228.31,229.07,227.97,227.98,43020.0,202.7915,203.4666,202.4895,202.4984,43020.0
2018-11-15 15:20:00,227.88,227.97,226.83,227.06,34419.0,202.4096,202.4895,201.4769,201.6812,34419.0
2018-11-15 15:30:00,226.97,228.13,226.88,228.07,28275.0,201.6013,202.6316,201.5214,202.5783,28275.0
2018-11-15 15:40:00,228.01,228.13,227.04,227.18,61148.0,202.5251,202.6316,201.6635,201.7878,61148.0
2018-11-15 15:50:00,227.08,227.85,226.84,227.85,113843.0,201.699,202.3829,201.4858,202.3829,113843.0
2018-11-16 09:30:00,226.88,227.93,226.24,226.49,84105.0,201.5214,202.454,200.9529,201.1749,84105.0
2018-11-16 09:40:00,226.54,227.06,225.83,227.06,40919.0,201.2194,201.6812,200.5887,201.6812,40919.0
2018-11-16 09:50:00,227.01,227.48,226.05,227.48,33805.0,201.6368,202.0543,200.7841,202.0543,33805.0
2018-11-16 10:00:00,227.32,227.33,226.07,226.58,22692.0,201.9122,201.9211,200.8019,201.2549,22692.0
2018-11-16 10:10:00,226.3,227.45,226.3,226.78,26234.0,201.0062,202.0276,201.0062,201.4325,26234.0
2018-11-16 10:20:00,226.86,227.45,226.78,227.01,16995.0,201.5036,202.0276,201.4325,201.6368,16995.0
2018-11-16 10:30:00,227.05,227.84,226.96,227.11,21100.0,201.6724,202.3741,201.5924,201.7256,21100.0
2018-11-16 10:40:00,227.28,227.34,226.35,226.43,12861.0,201.8766,201.9299,201.0506,201.1216,12861.0
2018-11-16 10:50:00,226.43,226.6,225.88,225.88,23573.0,201.1216,201.2726,200.6331,200.6331,23573.0
2018-11-16 11:00:00,225.96,226.17,225.87,225.87,11630.0,200.7042,200.8907,200.6242,200.6242,11630.0
2018-11-16 11:10:00,226.01,226.05,225.43,225.51,17966.0,200.7486,200.7841,200.2334,200.3045,17966.0
2018-11-16 11:20:00,225.42,225.55,225.16,225.17,12339.0,200.2245,200.34,199.9936,200.0025,12339.0
2018-11-16 11:30:00,225.22,225.48,224.79,225.02,11161.0,200.0469,200.2778,199.665,199.8692,11161.0
2018-11-16 11:40:00,225.05,225.19,224.59,224.97,13449.0,199.8959,200.0202,199.4873,199.8248,13449.0
2018-11-16 11:50:00,224.86,225.4,224.71,225.02,12785.0,199.7271,200.2068,199.5939,199.8692,12785.0
2018-11-16 12:00:00,225.15,225.89,224.72,225.89,12835.0,199.9847,200.642,199.6028,200.642,12835.0
2018-11-16 12:10:00,225.82,225.85,225.27,225.58,11237.0,200.5798,200.6065,200.0913,200.3667,11237.0
2018-11-16 12:20:00,225.58,225.8,225.38,225.44,9396.0,200.3667,200.5621,200.189,200.2423,9396.0
2018-11-16 12:30:00,225.49,227.73,225.44,227.18,26445.0,200.2867,202.2763,200.2423,201.7878,26445.0
2018-11-16 12:40:00,227.39,228.17,227.11,227.86,30105.0,201.9743,202.6672,201.7256,202.3918,30105.0
2018-11-16 12:50:00,227.81,227.84,226.57,226.73,13426.0,202.3474,202.3741,201.246,201.3881,13426.0
2018-11-16 13:00:00,226.91,227.04,225.7,226.09,12548.0,201.548,201.6635,200.4732,200.8197,12548.0
2018-11-16 13:10:00,226.09,226.35,225.96,225.97,8720.0,200.8197,201.0506,200.7042,200.7131,8720.0
2018-11-16 13:20:00,225.89,225.94,225.52,225.7,7019.0,200.642,200.6864,200.3134,200.4732,7019.0
2018-11-16 13:30:00,225.71,225.92,225.49,225.92,8429.0,200.4821,200.6687,200.2867,200.6687,8429.0
2018-11-16 13:40:00,225.94,225.99,225.3,225.65,9683.0,200.6864,200.7308,200.1179,200.4288,9683.0
2018-11-16 13:50:00,225.69,226.06,225.57,225.97,7662.0,200.4644,200.793,200.3578,200.7131,7662.0
2018-11-16 14:00:00,226.09,226.64,226.01,226.39,15730.0,200.8197,201.3082,200.7486,201.0861,15730.0
2018-11-16 14:10:00,226.4,226.57,225.89,226.28,13026.0,201.095,201.246,200.642,200.9884,13026.0
2018-11-16 14:20:00,226.28,226.66,225.73,226.48,11758.0,200.9884,201.3259,200.4999,201.1661,11758.0
2018-11-16 14:30:00,226.43,226.87,226.43,226.75,7035.0,201.1216,201.5125,201.1216,201.4059,7035.0
2018-11-16 14:40:00,226.62,226.7,226.24,226.63,10410.0,201.2904,201.3615,200.9529,201.2993,10410.0
2018-11-16 14:50:00,226.6,226.86,226.42,226.86,9285.0,201.2726,201.5036,201.1128,201.5036,9285.0
2018-11-16 15:00:00,226.76,227.12,226.69,227.01,13292.0,201.4148,201.7345,201.3526,201.6368,13292.0
2018-11-16 15:10:00,226.99,227.36,226.94,227.33,22158.0,201.6191,201.9477,201.5746,201.9211,22158.0
2018-11-16 15:20:00,227.38,227.47,227.2,227.22,22385.0,201.9655,202.0454,201.8056,201.8233,22385.0
2018-11-16 15:30:00,227.18,227.4,226.93,227.32,24360.0,201.7878,201.9832,201.5658,201.9122,24360.0
2018-11-16 15:40:00,227.37,227.44,226.89,227.04,38701.0,201.9566,202.0188,201.5302,201.6635,38701.0
2018-11-16 15:50:00,227.06,227.21,226.53,226.77,80930.0,201.6812,201.8145,201.2105,201.4236,80930.0
2018-11-19 09:30:00,226.46,227.02,225.89,226.47,30726.0,201.1483,201.6457,200.642,201.1572,30726.0
2018-11-19 09:40:00,226.71,227.22,226.39,227.18,33685.0,201.3704,201.8233,201.0861,201.7878,33685.0
2018-11-19 09:50:00,227.21,227.63,227.16,227.53,13198.0,201.8145,202.1875,201.7701,202.0987,13198.0
2018-11-19 10:00:00,227.42,227.78,226.91,226.97,19687.0,202.001,202.3208,201.548,201.6013,19687.0
2018-11-19 10:10:00,226.89,227.63,226.89,227.26,11827.0,201.5302,202.1875,201.5302,201.8589,11827.0
2018-11-19 10:20:00,227.19,227.57,226.7,227.43,15285.0,201.7967,202.1342,201.3615,202.0099,15285.0
2018-11-19 10:30:00,227.34,227.69,226.81,227.67,9391.0,201.9299,202.2408,201.4592,202.2231,9391.0
2018-11-19 10:40:00,227.71,227.71,226.99,227.49,8040.0,202.2586,202.2586,201.6191,202.0632,8040.0
2018-11-19 10:50:00,227.56,228.5,227.56,228.42,11982.0,202.1253,202.9603,202.1253,202.8892,11982.0
2018-11-19 11:00:00,228.57,228.99,228.07,228.78,24070.0,203.0225,203.3955,202.5783,203.209,24070.0
2018-11-19 11:10:00,228.76,228.76,227.83,228.11,10551.0,203.1912,203.1912,202.3652,202.6139,10551.0
2018-11-19 11:20:00,228.07,228.48,227.79,227.9,11111.0,202.5783,202.9425,202.3296,202.4273,11111.0
2018-11-19 11:30:00,227.81,228.24,227.63,227.88,7035.0,202.3474,202.7293,202.1875,202.4096,7035.0
2018-11-19 11:40:00,227.72,227.77,227.23,227.42,10732.0,202.2675,202.3119,201.8322,202.001,10732.0
2018-11-19 11:50:00,227.41,227.41,226.14,226.73,31915.0,201.9921,201.9921,200.8641,201.3881,31915.0
2018-11-19 12:00:00,226.85,226.86,226.0,226.39,12300.0,201.4947,201.5036,200.7397,201.0861,12300.0
2018-11-19 12:10:00,226.47,226.73,226.05,226.24,8883.0,201.1572,201.3881,200.7841,200.9529,8883.0
2018-11-19 12:20:00,226.26,226.6,226.09,226.34,9468.0,200.9706,201.2726,200.8197,201.0417,9468.0
2018-11-19 12:30:00,226.35,226.81,225.97,226.81,11542.0,201.0506,201.4592,200.7131,201.4592,11542.0
2018-11-19 12:40:00,226.8,227.0,226.24,226.24,14393.0,201.4503,201.6279,200.9529,200.9529,14393.0
2018-11-19 12:50:00,226.2,226.8,226.0,226.66,9621.0,200.9174,201.4503,200.7397,201.3259,9621.0
2018-11-19 13:00:00,226.72,226.74,225.83,225.83,10808.0,201.3792,201.397,200.5887,200.5887,10808.0
2018-11-19 13:10:00,225.89,226.36,225.66,226.09,13591.0,200.642,201.0595,200.4377,200.8197,13591.0
2018-11-19 13:20:00,226.05,226.3,225.74,225.87,15701.0,200.7841,201.0062,200.5088,200.6242,15701.0
2018-11-19 13:30:00,225.77,226.0,225.09,225.85,15270.0,200.5354,200.7397,199.9314,200.6065,15270.0
2018-11-19 13:40:00,225.67,226.0,225.53,225.67,11924.0,200.4466,200.7397,200.3222,200.4466,11924.0
2018-11-19 13:50:00,225.6,225.8,225.45,225.46,9196.0,200.3844,200.5621,200.2512,200.2601,9196.0
2018-11-19 14:00:00,225.5,225.5,224.69,225.17,22040.0,200.2956,200.2956,199.5761,200.0025,22040.0
2018-11-19 14:10:00,225.05,225.41,224.75,225.0,21177.0,199.8959,200.2157,199.6294,199.8515,21177.0
2018-11-19 14:20:00,225.08,225.51,224.8,225.38,10288.0,199.9225,200.3045,199.6738,200.189,10288.0
2018-11-19 14:30:00,225.35,225.47,224.9,225.45,21527.0,200.1624,200.2689,199.7627,200.2512,21527.0
2018-11-19 14:40:00,225.41,225.81,225.33,225.72,6348.0,200.2157,200.5709,200.1446,200.491,6348.0
2018-11-19 14:50:00,225.65,226.08,225.53,225.91,8920.0,200.4288,200.8108,200.3222,200.6598,8920.0
2018-11-19 15:00:00,225.86,226.28,225.35,226.03,28282.0,200.6154,200.9884,200.1624,200.7664,28282.0
2018-11-19 15:10:00,226.1,226.9,226.1,226.62,15409.0,200.8285,201.5391,200.8285,201.2904,15409.0
2018-11-19 15:20:00,226.66,227.09,226.44,226.73,20951.0,201.3259,201.7079,201.1305,201.3881,20951.0
2018-11-19 15:30:00,226.85,226.99,226.3,226.33,28200.0,201.4947,201.6191,201.0062,201.0328,28200.0
2018-11-19 15:40:00,226.4,226.41,225.59,225.78,34497.0,201.095,201.1039,200.3755,200.5443,34497.0
2018-11-19 15:50:00,225.77,226.4,225.41,226.31,69896.0,200.5354,201.095,200.2157,201.0151,69896.0
2018-11-20 09:30:00,222.72,222.72,220.8,222.16,91639.0,197.8263,197.8263,196.1209,197.3289,91639.0
2018-11-20 09:40:00,222.1,222.38,221.3,221.78,43511.0,197.2756,197.5243,196.565,196.9914,43511.0
2018-11-20 09:50:00,221.91,222.26,220.53,221.84,67162.0,197.1069,197.4177,195.8811,197.0447,67162.0
2018-11-20 10:00:00,221.82,222.4,220.82,221.15,47462.0,197.0269,197.5421,196.1387,196.4318,47462.0
2018-11-20 10:10:00,221.05,221.22,220.49,220.84,44468.0,196.343,196.494,195.8456,196.1564,44468.0
2018-11-20 10:20:00,220.82,222.0,220.82,221.93,42195.0,196.1387,197.1868,196.1387,197.1246,42195.0
2018-11-20 10:30:00,222.0,223.29,221.75,223.29,36271.0,197.1868,198.3326,196.9647,198.3326,36271.0
2018-11-20 10:40:00,223.29,223.47,221.75,222.65,41102.0,198.3326,198.4925,196.9647,197.7641,41102.0
2018-11-20 10:50:00,222.59,223.73,222.51,223.25,31427.0,197.7108,198.7234,197.6398,198.2971,31427.0
2018-11-20 11:00:00,223.24,223.7,222.45,223.14,21224.0,198.2882,198.6968,197.5865,198.1994,21224.0
2018-11-20 11:10:00,223.11,223.52,221.92,221.92,9748.0,198.1727,198.5369,197.1157,197.1157,9748.0
2018-11-20 11:20:00,222.25,222.38,221.57,221.65,10728.0,197.4089,197.5243,196.8049,196.8759,10728.0
2018-11-20 11:30:00,221.74,222.44,221.24,222.23,15938.0,196.9559,197.5776,196.5117,197.3911,15938.0
2018-11-20 11:40:00,222.27,223.33,222.16,222.65,18527.0,197.4266,198.3681,197.3289,197.7641,18527.0
2018-11-20 11:50:00,222.66,223.7,222.59,223.42,18627.0,197.773,198.6968,197.7108,198.4481,18627.0
2018-11-20 12:00:00,223.47,224.17,223.24,223.32,12198.0,198.4925,199.1143,198.2882,198.3593,12198.0
2018-11-20 12:10:00,223.2,223.47,222.39,222.46,8525.0,198.2527,198.4925,197.5332,197.5954,8525.0
2018-11-20 12:20:00,222.44,223.15,222.23,223.15,10831.0,197.5776,198.2083,197.3911,198.2083,10831.0
2018-11-20 12:30:00,223.19,223.43,222.71,222.78,8517.0,198.2438,198.457,197.8174,197.8796,8517.0
2018-11-20 12:40:00,222.7,222.76,222.06,222.21,13760.0,197.8086,197.8618,197.2401,197.3733,13760.0
2018-11-20 12:50:00,222.13,222.63,222.07,222.44,9891.0,197.3023,197.7464,197.249,197.5776,9891.0
2018-11-20 13:00:00,222.34,222.59,221.94,222.53,20128.0,197.4888,197.7108,197.1335,197.6576,20128.0
2018-11-20 13:10:00,222.45,222.83,222.13,222.13,11284.0,197.5865,197.924,197.3023,197.3023,11284.0
2018-11-20 13:20:00,222.1,222.11,221.25,221.5,13052.0,197.2756,197.2845,196.5206,196.7427,13052.0
2018-11-20 13:30:00,221.43,221.83,221.26,221.72,20972.0,196.6805,197.0358,196.5295,196.9381,20972.0
2018-11-20 13:40:00,221.67,222.53,221.67,222.52,9312.0,196.8937,197.6576,196.8937,197.6487,9312.0
2018-11-20 13:50:00,222.38,222.55,221.75,221.77,13774.0,197.5243,197.6753,196.9647,196.9825,13774.0
2018-11-20 14:00:00,221.73,221.74,220.89,220.89,22706.0,196.947,196.9559,196.2009,196.2009,22706.0
2018-11-20 14:10:00,220.89,222.0,220.89,221.85,16027.0,196.2009,197.1868,196.2009,197.0536,16027.0
2018-11-20 14:20:00,221.98,221.99,221.25,221.48,14827.0,197.169,197.1779,196.5206,196.7249,14827.0
2018-11-20 14:30:00,221.53,222.59,221.32,221.65,28765.0,196.7693,197.7108,196.5828,196.8759,28765.0
2018-11-20 14:40:00,221.72,221.81,220.85,221.02,22861.0,196.9381,197.018,196.1653,196.3163,22861.0
2018-11-20 14:50:00,221.04,221.25,220.67,220.9,20437.0,196.3341,196.5206,196.0055,196.2097,20437.0
2018-11-20 15:00:00,220.8,221.33,220.02,220.5,23437.0,196.1209,196.5917,195.4281,195.8545,23437.0
2018-11-20 15:10:00,220.52,221.4,220.23,221.4,19022.0,195.8722,196.6539,195.6146,196.6539,19022.0
2018-11-20 15:20:00,221.4,222.24,221.27,221.92,41579.0,196.6539,197.4,196.5384,197.1157,41579.0
2018-11-20 15:30:00,221.93,222.08,221.41,222.03,37867.0,197.1246,197.2579,196.6627,197.2134,37867.0
2018-11-20 15:40:00,222.05,222.17,221.51,221.66,39225.0,197.2312,197.3378,196.7516,196.8848,39225.0
2018-11-20 15:50:00,221.69,221.92,221.34,221.34,84396.0,196.9114,197.1157,196.6006,196.6006,84396.0
2018-11-21 09:30:00,222.35,223.66,222.35,223.41,32559.0,197.4977,198.6613,197.4977,198.4392,32559.0
2018-11-21 09:40:00,223.65,224.32,223.29,224.19,12012.0,198.6524,199.2475,198.3326,199.132,12012.0
2018-11-21 09:50:00,224.46,224.46,223.33,224.29,11705.0,199.3718,199.3718,198.3681,199.2208,11705.0
2018-11-21 10:00:00,224.16,225.77,224.13,225.74,32814.0,199.1054,200.5354,199.0787,200.5088,32814.0
2018-11-21 10:10:00,225.76,226.0,225.25,225.53,16310.0,200.5265,200.7397,200.0735,200.3222,16310.0
2018-11-21 10:20:00,225.51,225.91,225.35,225.84,12077.0,200.3045,200.6598,200.1624,200.5976,12077.0
2018-11-21 10:30:00,225.74,226.3,225.61,225.98,22839.0,200.5088,201.0062,200.3933,200.7219,22839.0
2018-11-21 10:40:00,225.99,226.15,224.19,224.19,38446.0,200.7308,200.8729,199.132,199.132,38446.0
2018-11-21 10:50:00,224.37,224.84,224.03,224.6,16791.0,199.2919,199.7094,198.9899,199.4962,16791.0
2018-11-21 11:00:00,224.5,224.64,224.05,224.37,11615.0,199.4074,199.5317,199.0077,199.2919,11615.0
2018-11-21 11:10:00,224.41,224.91,224.28,224.59,17177.0,199.3274,199.7715,199.212,199.4873,17177.0
2018-11-21 11:20:00,224.59,224.59,223.91,224.06,17619.0,199.4873,199.4873,198.8833,199.0165,17619.0
2018-11-21 11:30:00,224.16,224.43,223.94,224.05,11084.0,199.1054,199.3452,198.91,199.0077,11084.0
2018-11-21 11:40:00,224.03,224.52,223.96,224.52,10407.0,198.9899,199.4251,198.9277,199.4251,10407.0
2018-11-21 11:50:00,224.49,224.55,223.66,223.78,12942.0,199.3985,199.4518,198.6613,198.7678,12942.0
2018-11-21 12:00:00,223.78,223.99,223.57,223.8,11905.0,198.7678,198.9544,198.5813,198.7856,11905.0
2018-11-21 12:10:00,223.78,223.84,223.2,223.22,16837.0,198.7678,198.8211,198.2527,198.2704,16837.0
2018-11-21 12:20:00,223.21,223.64,223.12,223.5,11221.0,198.2616,198.6435,198.1816,198.5191,11221.0
2018-11-21 12:30:00,223.4,223.4,222.72,222.73,21321.0,198.4303,198.4303,197.8263,197.8352,21321.0
2018-11-21 12:40:00,222.72,223.21,222.72,222.97,20907.0,197.8263,198.2616,197.8263,198.0484,20907.0
2018-11-21 12:50:00,222.98,223.56,222.67,223.56,19539.0,198.0573,198.5724,197.7819,198.5724,19539.0
2018-11-21 13:00:00,223.63,224.03,223.46,223.82,8708.0,198.6346,198.9899,198.4836,198.8034,8708.0
2018-11-21 13:10:00,223.81,223.81,223.52,223.6,5991.0,198.7945,198.7945,198.5369,198.608,5991.0
2018-11-21 13:20:00,223.61,223.64,223.23,223.64,10908.0,198.6168,198.6435,198.2793,198.6435,10908.0
2018-11-21 13:30:00,223.72,223.99,223.65,223.87,6280.0,198.7145,198.9544,198.6524,198.8478,6280.0
2018-11-21 13:40:00,223.96,224.27,223.74,223.84,7818.0,198.9277,199.2031,198.7323,198.8211,7818.0
2018-11-21 13:50:00,223.85,223.88,223.69,223.88,6504.0,198.83,198.8567,198.6879,198.8567,6504.0
2018-11-21 14:00:00,223.79,223.79,223.52,223.65,5250.0,198.7767,198.7767,198.5369,198.6524,5250.0
2018-11-21 14:10:00,223.62,223.72,223.48,223.48,12560.0,198.6257,198.7145,198.5014,198.5014,12560.0
2018-11-21 14:20:00,223.48,223.85,223.48,223.84,8011.0,198.5014,198.83,198.5014,198.8211,8011.0
2018-11-21 14:30:00,223.79,223.93,223.64,223.73,10484.0,198.7767,198.9011,198.6435,198.7234,10484.0
2018-11-21 14:40:00,223.73,223.94,223.69,223.83,5511.0,198.7234,198.91,198.6879,198.8123,5511.0
2018-11-21 14:50:00,223.78,223.86,223.36,223.53,6554.0,198.7678,198.8389,198.3948,198.5458,6554.0
2018-11-21 15:00:00,223.49,223.93,223.4,223.91,13691.0,198.5103,198.9011,198.4303,198.8833,13691.0
2018-11-21 15:10:00,224.0,224.0,223.53,223.57,9325.0,198.9633,198.9633,198.5458,198.5813,9325.0
2018-11-21 15:20:00,223.6,223.6,223.22,223.27,16921.0,198.608,198.608,198.2704,198.3148,16921.0
2018-11-21 15:30:00,223.18,223.2,222.8,222.97,17167.0,198.2349,198.2527,197.8974,198.0484,17167.0
2018-11-21 15:40:00,222.91,223.0,222.39,222.89,29584.0,197.9951,198.075,197.5332,197.9773,29584.0
2018-11-21 15:50:00,222.97,223.06,222.48,222.55,62979.0,198.0484,198.1283,197.6131,197.6753,62979.0
2018-11-23 09:30:00,221.42,222.25,220.55,221.9,15052.0,196.6716,197.4089,195.8989,197.098,15052.0
2018-11-23 09:40:00,221.82,223.17,221.81,222.92,15347.0,197.0269,198.226,197.018,198.004,15347.0
2018-11-23 09:50:00,222.79,223.26,222.38,223.1,12871.0,197.8885,198.306,197.5243,198.1638,12871.0
2018-11-23 10:00:00,223.03,224.0,223.03,224.0,19542.0,198.1017,198.9633,198.1017,198.9633,19542.0
2018-11-23 10:10:00,224.19,224.31,223.79,223.89,22993.0,199.132,199.2386,198.7767,198.8655,22993.0
2018-11-23 10:20:00,224.01,224.47,223.8,224.0,9646.0,198.9721,199.3807,198.7856,198.9633,9646.0
2018-11-23 10:30:00,223.9,224.59,223.9,224.41,7371.0,198.8744,199.4873,198.8744,199.3274,7371.0
2018-11-23 10:40:00,224.33,224.34,223.94,224.09,13468.0,199.2564,199.2653,198.91,199.0432,13468.0
2018-11-23 10:50:00,224.22,225.32,224.22,224.81,21441.0,199.1587,200.1357,199.1587,199.6827,21441.0
2018-11-23 11:00:00,224.95,225.16,224.81,224.92,13628.0,199.8071,199.9936,199.6827,199.7804,13628.0
2018-11-23 11:10:00,224.88,225.34,224.78,225.19,10752.0,199.7449,200.1535,199.6561,200.0202,10752.0
2018-11-23 11:20:00,225.22,226.0,225.1,225.69,21085.0,200.0469,200.7397,199.9403,200.4644,21085.0
2018-11-23 11:30:00,225.74,225.75,224.76,224.79,9601.0,200.5088,200.5177,199.6383,199.665,9601.0
2018-11-23 11:40:00,224.79,225.25,224.67,225.13,7469.0,199.665,200.0735,199.5584,199.967,7469.0
2018-11-23 11:50:00,225.12,225.33,224.38,224.62,9373.0,199.9581,200.1446,199.3008,199.514,9373.0
2018-11-23 12:00:00,224.5,224.52,223.91,224.19,6941.0,199.4074,199.4251,198.8833,199.132,6941.0
2018-11-23 12:10:00,224.17,224.63,223.95,224.55,7970.0,199.1143,199.5228,198.9188,199.4518,7970.0
2018-11-23 12:20:00,224.47,224.66,224.37,224.42,8721.0,199.3807,199.5495,199.2919,199.3363,8721.0
2018-11-23 12:30:00,224.35,224.62,224.14,224.54,22028.0,199.2741,199.514,199.0876,199.4429,22028.0
2018-11-23 12:40:00,224.44,224.49,224.05,224.21,10261.0,199.3541,199.3985,199.0077,199.1498,10261.0
2018-11-23 12:50:00,224.16,224.16,223.27,223.4,35396.0,199.1054,199.1054,198.3148,198.4303,35396.0
2018-11-26 09:30:00,225.88,225.88,223.69,225.35,64216.0,200.6331,200.6331,198.6879,200.1624,64216.0
2018-11-26 09:40:00,225.42,226.12,225.24,225.3,22087.0,200.2245,200.8463,200.0647,200.1179,22087.0
2018-11-26 09:50:00,225.12,225.43,224.79,225.02,30454.0,199.9581,200.2334,199.665,199.8692,30454.0
2018-11-26 10:00:00,225.02,225.32,224.8,225.14,19126.0,199.8692,200.1357,199.6738,199.9758,19126.0
2018-11-26 10:10:00,225.11,225.18,224.63,224.93,13942.0,199.9492,200.0114,199.5228,199.7893,13942.0
2018-11-26 10:20:00,224.86,224.89,224.17,224.64,22001.0,199.7271,199.7538,199.1143,199.5317,22001.0
2018-11-26 10:30:00,224.7,225.0,223.7,223.93,22100.0,199.585,199.8515,198.6968,198.9011,22100.0
2018-11-26 10:40:00,224.06,224.38,223.77,224.25,19359.0,199.0165,199.3008,198.759,199.1853,19359.0
2018-11-26 10:50:00,224.21,224.72,224.09,224.66,16173.0,199.1498,199.6028,199.0432,199.5495,16173.0
2018-11-26 11:00:00,224.72,224.72,224.34,224.46,16677.0,199.6028,199.6028,199.2653,199.3718,16677.0
2018-11-26 11:10:00,224.52,224.91,224.47,224.54,17063.0,199.4251,199.7715,199.3807,199.4429,17063.0
2018-11-26 11:20:00,224.49,224.62,223.77,224.15,20142.0,199.3985,199.514,198.759,199.0965,20142.0
2018-11-26 11:30:00,224.07,224.26,223.76,224.01,18097.0,199.0254,199.1942,198.7501,198.9721,18097.0
2018-11-26 11:40:00,224.09,224.09,223.35,223.47,13268.0,199.0432,199.0432,198.3859,198.4925,13268.0
2018-11-26 11:50:00,223.42,223.91,223.36,223.84,16207.0,198.4481,198.8833,198.3948,198.8211,16207.0
2018-11-26 12:00:00,223.9,224.38,223.85,224.38,13004.0,198.8744,199.3008,198.83,199.3008,13004.0
2018-11-26 12:10:00,224.56,224.59,223.79,223.94,15244.0,199.4607,199.4873,198.7767,198.91,15244.0
2018-11-26 12:20:00,223.95,224.09,223.64,223.68,14956.0,198.9188,199.0432,198.6435,198.679,14956.0
2018-11-26 12:30:00,223.65,223.74,223.1,223.51,18056.0,198.6524,198.7323,198.1638,198.528,18056.0
2018-11-26 12:40:00,223.51,223.7,223.37,223.51,7704.0,198.528,198.6968,198.4037,198.528,7704.0
2018-11-26 12:50:00,223.58,223.81,223.56,223.79,7082.0,198.5902,198.7945,198.5724,198.7767,7082.0
2018-11-26 13:00:00,223.78,223.87,223.41,223.83,9117.0,198.7678,198.8478,198.4392,198.8123,9117.0
2018-11-26 13:10:00,223.75,224.29,223.74,223.9,10236.0,198.7412,199.2208,198.7323,198.8744,10236.0
2018-11-26 13:20:00,223.89,224.22,223.82,223.95,7384.0,198.8655,199.1587,198.8034,198.9188,7384.0
2018-11-26 13:30:00,223.99,224.12,223.86,224.03,6748.0,198.9544,199.0698,198.8389,198.9899,6748.0
2018-11-26 13:40:00,224.0,224.25,223.84,224.21,8779.0,198.9633,199.1853,198.8211,199.1498,8779.0
2018-11-26 13:50:00,224.24,224.62,224.01,224.55,9204.0,199.1764,199.514,198.9721,199.4518,9204.0
2018-11-26 14:00:00,224.52,224.72,224.28,224.28,14462.0,199.4251,199.6028,199.212,199.212,14462.0
2018-11-26 14:10:00,224.28,224.61,224.22,224.61,9412.0,199.212,199.5051,199.1587,199.5051,9412.0
2018-11-26 14:20:00,224.58,224.74,224.31,224.61,8908.0,199.4784,199.6205,199.2386,199.5051,8908.0
2018-11-26 14:30:00,224.67,225.11,224.6,224.6,14425.0,199.5584,199.9492,199.4962,199.4962,14425.0
2018-11-26 14:40:00,224.59,224.67,224.2,224.28,11498.0,199.4873,199.5584,199.1409,199.212,11498.0
2018-11-26 14:50:00,224.23,224.63,224.13,224.63,8929.0,199.1675,199.5228,199.0787,199.5228,8929.0
2018-11-26 15:00:00,224.63,224.8,224.52,224.53,10280.0,199.5228,199.6738,199.4251,199.434,10280.0
2018-11-26 15:10:00,224.51,224.68,224.3,224.48,23059.0,199.4162,199.5672,199.2297,199.3896,23059.0
2018-11-26 15:20:00,224.43,224.46,224.18,224.33,11868.0,199.3452,199.3718,199.1231,199.2564,11868.0
2018-11-26 15:30:00,224.37,224.8,224.37,224.48,19008.0,199.2919,199.6738,199.2919,199.3896,19008.0
2018-11-26 15:40:00,224.43,224.92,224.42,224.92,27866.0,199.3452,199.7804,199.3363,199.7804,27866.0
2018-11-26 15:50:00,224.95,225.2,224.89,225.04,53422.0,199.8071,200.0291,199.7538,199.887,53422.0
2018-11-27 09:30:00,223.78,225.85,223.41,225.27,38940.0,198.7678,200.6065,198.4392,200.0913,38940.0
2018-11-27 09:40:00,225.55,225.58,224.23,224.41,22006.0,200.34,200.3667,199.1675,199.3274,22006.0
2018-11-27 09:50:00,224.15,224.69,223.39,224.67,31827.0,199.0965,199.5761,198.4214,199.5584,31827.0
2018-11-27 10:00:00,224.72,225.03,223.97,224.86,33019.0,199.6028,199.8781,198.9366,199.7271,33019.0
2018-11-27 10:10:00,224.74,224.94,223.67,223.95,29088.0,199.6205,199.7982,198.6701,198.9188,29088.0
2018-11-27 10:20:00,223.93,224.48,223.72,223.97,32588.0,198.9011,199.3896,198.7145,198.9366,32588.0
2018-11-27 10:30:00,223.98,224.2,223.31,223.48,26293.0,198.9455,199.1409,198.3504,198.5014,26293.0
2018-11-27 10:40:00,223.44,223.75,223.09,223.6,20616.0,198.4658,198.7412,198.155,198.608,20616.0
2018-11-27 10:50:00,223.76,224.46,223.76,223.99,15177.0,198.7501,199.3718,198.7501,198.9544,15177.0
2018-11-27 11:00:00,224.04,224.64,223.96,224.34,18007.0,198.9988,199.5317,198.9277,199.2653,18007.0
2018-11-27 11:10:00,224.36,224.46,223.88,223.91,11729.0,199.283,199.3718,198.8567,198.8833,11729.0
2018-11-27 11:20:00,223.98,224.31,223.55,224.22,10698.0,198.9455,199.2386,198.5635,199.1587,10698.0
2018-11-27 11:30:00,224.15,224.21,223.74,224.03,7882.0,199.0965,199.1498,198.7323,198.9899,7882.0
2018-11-27 11:40:00,224.1,224.19,223.53,223.86,11937.0,199.0521,199.132,198.5458,198.8389,11937.0
2018-11-27 11:50:00,223.75,224.19,223.65,224.01,12317.0,198.7412,199.132,198.6524,198.9721,12317.0
2018-11-27 12:00:00,223.96,224.01,223.75,223.89,9898.0,198.9277,198.9721,198.7412,198.8655,9898.0
2018-11-27 12:10:00,223.88,224.04,223.63,223.73,6044.0,198.8567,198.9988,198.6346,198.7234,6044.0
2018-11-27 12:20:00,223.79,223.91,223.11,223.26,10118.0,198.7767,198.8833,198.1727,198.306,10118.0
2018-11-27 12:30:00,223.31,223.68,222.97,223.68,8064.0,198.3504,198.679,198.0484,198.679,8064.0
2018-11-27 12:40:00,223.73,223.74,223.21,223.25,6373.0,198.7234,198.7323,198.2616,198.2971,6373.0
2018-11-27 12:50:00,223.18,223.55,223.06,223.17,8298.0,198.2349,198.5635,198.1283,198.226,8298.0
2018-11-27 13:00:00,223.28,223.64,223.23,223.37,5677.0,198.3237,198.6435,198.2793,198.4037,5677.0
2018-11-27 13:10:00,223.49,223.72,222.59,222.77,13447.0,198.5103,198.7145,197.7108,197.8707,13447.0
2018-11-27 13:20:00,222.89,223.17,222.73,223.06,9133.0,197.9773,198.226,197.8352,198.1283,9133.0
2018-11-27 13:30:00,223.04,223.13,222.52,222.9,16237.0,198.1106,198.1905,197.6487,197.9862,16237.0
2018-11-27 13:40:00,222.87,222.87,222.42,222.71,14228.0,197.9596,197.9596,197.5599,197.8174,14228.0
2018-11-27 13:50:00,222.65,223.15,222.61,223.1,11984.0,197.7641,198.2083,197.7286,198.1638,11984.0
2018-11-27 14:00:00,223.19,223.9,223.17,223.8,11828.0,198.2438,198.8744,198.226,198.7856,11828.0
2018-11-27 14:10:00,223.81,224.04,223.69,223.84,11255.0,198.7945,198.9988,198.6879,198.8211,11255.0
2018-11-27 14:20:00,223.85,223.98,223.64,223.92,7941.0,198.83,198.9455,198.6435,198.8922,7941.0
2018-11-27 14:30:00,223.97,224.06,223.86,223.92,8279.0,198.9366,199.0165,198.8389,198.8922,8279.0
2018-11-27 14:40:00,223.94,224.22,223.94,224.15,9771.0,198.91,199.1587,198.91,199.0965,9771.0
2018-11-27 14:50:00,224.22,224.27,224.02,224.06,17055.0,199.1587,199.2031,198.981,199.0165,17055.0
2018-11-27 15:00:00,224.01,224.47,224.0,224.46,16907.0,198.9721,199.3807,198.9633,199.3718,16907.0
2018-11-27 15:10:00,224.47,224.54,223.98,224.21,11392.0,199.3807,199.4429,198.9455,199.1498,11392.0
2018-11-27 15:20:00,224.19,224.75,224.19,224.69,14298.0,199.132,199.6294,199.132,199.5761,14298.0
2018-11-27 15:30:00,224.74,224.83,224.39,224.8,18074.0,199.6205,199.7005,199.3097,199.6738,18074.0
2018-11-27 15:40:00,224.77,225.1,224.77,224.99,30401.0,199.6472,199.9403,199.6472,199.8426,30401.0
2018-11-27 15:50:00,224.99,225.35,224.78,225.24,69314.0,199.8426,200.1624,199.6561,200.0647,69314.0
2018-11-28 09:30:00,226.56,227.1,225.78,226.97,49311.0,201.2371,201.7168,200.5443,201.6013,49311.0
2018-11-28 09:40:00,227.15,227.46,225.86,226.26,16447.0,201.7612,202.0365,200.6154,200.9706,16447.0
2018-11-28 09:50:00,226.19,226.47,225.7,226.47,12202.0,200.9085,201.1572,200.4732,201.1572,12202.0
2018-11-28 10:00:00,226.37,226.64,226.01,226.16,15764.0,201.0684,201.3082,200.7486,200.8818,15764.0
2018-11-28 10:10:00,226.34,226.38,225.66,225.72,9790.0,201.0417,201.0772,200.4377,200.491,9790.0
2018-11-28 10:20:00,225.72,225.78,225.19,225.25,12471.0,200.491,200.5443,200.0202,200.0735,12471.0
2018-11-28 10:30:00,225.24,225.47,225.13,225.14,5472.0,200.0647,200.2689,199.967,199.9758,5472.0
2018-11-28 10:40:00,225.15,225.52,225.15,225.44,5445.0,199.9847,200.3134,199.9847,200.2423,5445.0
2018-11-28 10:50:00,225.49,225.85,225.48,225.5,7448.0,200.2867,200.6065,200.2778,200.2956,7448.0
2018-11-28 11:00:00,225.47,226.37,225.47,226.35,12853.0,200.2689,201.0684,200.2689,201.0506,12853.0
2018-11-28 11:10:00,226.26,226.34,226.05,226.33,8541.0,200.9706,201.0417,200.7841,201.0328,8541.0
2018-11-28 11:20:00,226.34,226.64,226.26,226.64,6252.0,201.0417,201.3082,200.9706,201.3082,6252.0
2018-11-28 11:30:00,226.59,226.85,226.48,226.72,7062.0,201.2638,201.4947,201.1661,201.3792,7062.0
2018-11-28 11:40:00,226.74,226.74,226.42,226.55,4771.0,201.397,201.397,201.1128,201.2282,4771.0
2018-11-28 11:50:00,226.61,227.0,226.55,226.92,8349.0,201.2815,201.6279,201.2282,201.5569,8349.0
2018-11-28 12:00:00,227.02,229.66,227.02,229.65,35541.0,201.6457,203.9906,201.6457,203.9817,35541.0
2018-11-28 12:10:00,229.64,229.7,228.92,229.13,15520.0,203.9729,204.0262,203.3333,203.5199,15520.0
2018-11-28 12:20:00,229.14,229.52,228.69,229.21,23504.0,203.5287,203.8663,203.129,203.5909,23504.0
2018-11-28 12:30:00,229.11,229.45,228.92,229.43,34237.0,203.5021,203.8041,203.3333,203.7863,34237.0
2018-11-28 12:40:00,229.47,229.81,229.05,229.8,10659.0,203.8219,204.1239,203.4488,204.115,10659.0
2018-11-28 12:50:00,229.82,230.2,229.6,229.6,20583.0,204.1327,204.4703,203.9373,203.9373,20583.0
2018-11-28 13:00:00,229.72,229.92,229.43,229.78,29570.0,204.0439,204.2216,203.7863,204.0972,29570.0
2018-11-28 13:10:00,229.77,230.88,229.77,230.88,28445.0,204.0883,205.0743,204.0883,205.0743,28445.0
2018-11-28 13:20:00,230.93,230.99,230.47,230.9,22023.0,205.1187,205.172,204.7101,205.092,22023.0
2018-11-28 13:30:00,230.95,231.5,230.75,231.28,31774.0,205.1364,205.625,204.9588,205.4296,31774.0
2018-11-28 13:40:00,231.18,231.38,230.97,231.3,20964.0,205.3407,205.5184,205.1542,205.4473,20964.0
2018-11-28 13:50:00,231.24,231.25,230.48,230.61,30571.0,205.394,205.4029,204.719,204.8344,30571.0
2018-11-28 14:00:00,230.7,231.13,230.43,230.81,23167.0,204.9144,205.2963,204.6746,205.0121,23167.0
2018-11-28 14:10:00,230.73,230.93,230.56,230.67,9828.0,204.941,205.1187,204.79,204.8877,9828.0
2018-11-28 14:20:00,230.61,230.62,230.18,230.42,9103.0,204.8344,204.8433,204.4525,204.6657,9103.0
2018-11-28 14:30:00,230.54,230.8,230.35,230.35,12094.0,204.7723,205.0032,204.6035,204.6035,12094.0
2018-11-28 14:40:00,230.45,230.78,230.38,230.76,14936.0,204.6923,204.9854,204.6302,204.9677,14936.0
2018-11-28 14:50:00,230.73,231.17,230.73,230.85,24450.0,204.941,205.3319,204.941,205.0476,24450.0
2018-11-28 15:00:00,230.84,231.01,230.18,230.23,51489.0,205.0387,205.1897,204.4525,204.4969,51489.0
2018-11-28 15:10:00,230.25,230.35,230.13,230.25,9244.0,204.5147,204.6035,204.4081,204.5147,9244.0
2018-11-28 15:20:00,230.26,230.92,230.24,230.86,16410.0,204.5236,205.1098,204.5058,205.0565,16410.0
2018-11-28 15:30:00,230.97,231.49,230.85,231.37,25591.0,205.1542,205.6161,205.0476,205.5095,25591.0
2018-11-28 15:40:00,231.41,231.67,231.16,231.63,36193.0,205.545,205.776,205.323,205.7404,36193.0
2018-11-28 15:50:00,231.66,231.85,231.36,231.85,91695.0,205.7671,205.9358,205.5006,205.9358,91695.0
2018-11-29 09:30:00,230.92,231.5,230.0,230.27,33566.0,205.1098,205.625,204.2926,204.5324,33566.0
2018-11-29 09:40:00,230.32,230.55,229.55,229.81,13909.0,204.5769,204.7812,203.8929,204.1239,13909.0
2018-11-29 09:50:00,229.64,229.64,229.0,229.34,11793.0,203.9729,203.9729,203.4044,203.7064,11793.0
2018-11-29 10:00:00,229.34,229.83,229.3,229.62,20965.0,203.7064,204.1416,203.6709,203.9551,20965.0
2018-11-29 10:10:00,229.52,229.66,228.31,228.59,20948.0,203.8663,203.9906,202.7915,203.0402,20948.0
2018-11-29 10:20:00,228.49,228.9,228.44,228.87,12861.0,202.9514,203.3156,202.907,203.2889,12861.0
2018-11-29 10:30:00,228.9,230.05,228.89,229.18,17253.0,203.3156,204.337,203.3067,203.5643,17253.0
2018-11-29 10:40:00,229.05,229.05,228.66,228.7,4862.0,203.4488,203.4488,203.1024,203.1379,4862.0
2018-11-29 10:50:00,228.74,229.25,228.44,229.12,15535.0,203.1735,203.6265,202.907,203.511,15535.0
2018-11-29 11:00:00,229.04,229.32,228.84,229.08,24945.0,203.4399,203.6886,203.2623,203.4755,24945.0
2018-11-29 11:10:00,229.0,229.0,228.57,228.69,10993.0,203.4044,203.4044,203.0225,203.129,10993.0
2018-11-29 11:20:00,228.74,229.18,228.29,228.76,32021.0,203.1735,203.5643,202.7738,203.1912,32021.0
2018-11-29 11:30:00,228.65,228.72,228.31,228.71,18113.0,203.0935,203.1557,202.7915,203.1468,18113.0
2018-11-29 11:40:00,228.72,228.72,228.27,228.57,15400.0,203.1557,203.1557,202.756,203.0225,15400.0
2018-11-29 11:50:00,228.56,228.91,228.42,228.87,8781.0,203.0136,203.3245,202.8892,203.2889,8781.0
2018-11-29 12:00:00,228.9,228.99,228.34,228.45,28216.0,203.3156,203.3955,202.8182,202.9159,28216.0
2018-11-29 12:10:00,228.47,228.68,228.28,228.52,10837.0,202.9336,203.1202,202.7649,202.978,10837.0
2018-11-29 12:20:00,228.61,228.66,228.43,228.52,4731.0,203.058,203.1024,202.8981,202.978,4731.0
2018-11-29 12:30:00,228.66,228.97,228.65,228.76,8034.0,203.1024,203.3777,203.0935,203.1912,8034.0
2018-11-29 12:40:00,228.88,229.21,228.86,229.21,5293.0,203.2978,203.5909,203.28,203.5909,5293.0
2018-11-29 12:50:00,229.27,229.67,229.26,229.58,6658.0,203.6442,203.9995,203.6353,203.9196,6658.0
2018-11-29 13:00:00,229.58,229.64,229.06,229.19,15935.0,203.9196,203.9729,203.4577,203.5732,15935.0
2018-11-29 13:10:00,229.15,229.15,228.9,229.0,5800.0,203.5376,203.5376,203.3156,203.4044,5800.0
2018-11-29 13:20:00,228.94,229.0,228.52,228.66,6094.0,203.3511,203.4044,202.978,203.1024,6094.0
2018-11-29 13:30:00,228.65,228.81,228.34,228.46,4713.0,203.0935,203.2356,202.8182,202.9248,4713.0
2018-11-29 13:40:00,228.43,228.98,228.35,228.98,8593.0,202.8981,203.3866,202.827,203.3866,8593.0
2018-11-29 13:50:00,228.92,229.1,228.68,228.94,13443.0,203.3333,203.4932,203.1202,203.3511,13443.0
2018-11-29 14:00:00,228.91,229.47,228.73,228.86,29211.0,203.3245,203.8219,203.1646,203.28,29211.0
2018-11-29 14:10:00,228.98,229.34,228.86,229.21,15635.0,203.3866,203.7064,203.28,203.5909,15635.0
2018-11-29 14:20:00,229.19,229.3,229.0,229.07,10531.0,203.5732,203.6709,203.4044,203.4666,10531.0
2018-11-29 14:30:00,229.06,229.23,228.76,228.76,7993.0,203.4577,203.6087,203.1912,203.1912,7993.0
2018-11-29 14:40:00,228.81,229.1,228.8,229.06,9043.0,203.2356,203.4932,203.2268,203.4577,9043.0
2018-11-29 14:50:00,229.12,229.27,229.05,229.22,18301.0,203.511,203.6442,203.4488,203.5998,18301.0
2018-11-29 15:00:00,229.22,229.25,229.02,229.18,22185.0,203.5998,203.6265,203.4222,203.5643,22185.0
2018-11-29 15:10:00,229.14,229.38,228.96,228.96,13170.0,203.5287,203.7419,203.3689,203.3689,13170.0
2018-11-29 15:20:00,228.99,229.18,228.86,229.17,18278.0,203.3955,203.5643,203.28,203.5554,18278.0
2018-11-29 15:30:00,229.08,229.08,228.52,228.6,25437.0,203.4755,203.4755,202.978,203.0491,25437.0
2018-11-29 15:40:00,228.58,228.61,227.88,227.94,39669.0,203.0313,203.058,202.4096,202.4629,39669.0
2018-11-29 15:50:00,227.94,228.05,227.33,227.48,131860.0,202.4629,202.5606,201.9211,202.0543,131860.0
2018-11-30 09:30:00,227.2,227.86,226.25,227.67,40322.0,201.8056,202.3918,200.9618,202.2231,40322.0
2018-11-30 09:40:00,227.56,228.53,227.15,228.0,25095.0,202.1253,202.9869,201.7612,202.5162,25095.0
2018-11-30 09:50:00,227.98,228.24,227.7,228.16,39113.0,202.4984,202.7293,202.2497,202.6583,39113.0
2018-11-30 10:00:00,228.17,228.33,227.96,228.19,43775.0,202.6672,202.8093,202.4806,202.6849,43775.0
2018-11-30 10:10:00,228.14,228.59,228.04,228.04,41812.0,202.6405,203.0402,202.5517,202.5517,41812.0
2018-11-30 10:20:00,228.05,228.51,227.72,227.89,23297.0,202.5606,202.9692,202.2675,202.4185,23297.0
2018-11-30 10:30:00,227.9,228.46,227.89,228.24,23860.0,202.4273,202.9248,202.4185,202.7293,23860.0
2018-11-30 10:40:00,228.3,228.49,227.8,227.93,16906.0,202.7826,202.9514,202.3385,202.454,16906.0
2018-11-30 10:50:00,227.94,228.32,227.94,228.21,13454.0,202.4629,202.8004,202.4629,202.7027,13454.0
2018-11-30 11:00:00,228.28,228.34,227.86,228.0,10476.0,202.7649,202.8182,202.3918,202.5162,10476.0
2018-11-30 11:10:00,228.0,228.07,227.53,227.6,20518.0,202.5162,202.5783,202.0987,202.1609,20518.0
2018-11-30 11:20:00,227.65,227.9,227.17,227.33,17153.0,202.2053,202.4273,201.7789,201.9211,17153.0
2018-11-30 11:30:00,227.24,227.42,226.91,227.21,21433.0,201.8411,202.001,201.548,201.8145,21433.0
2018-11-30 11:40:00,227.21,227.51,227.2,227.51,22075.0,201.8145,202.0809,201.8056,202.0809,22075.0
2018-11-30 11:50:00,227.55,227.91,227.51,227.81,8922.0,202.1165,202.4362,202.0809,202.3474,8922.0
2018-11-30 12:00:00,227.78,227.78,227.12,227.54,19206.0,202.3208,202.3208,201.7345,202.1076,19206.0
2018-11-30 12:10:00,227.59,227.68,227.34,227.37,14078.0,202.152,202.2319,201.9299,201.9566,14078.0
2018-11-30 12:20:00,227.34,227.39,226.43,226.54,31841.0,201.9299,201.9743,201.1216,201.2194,31841.0
2018-11-30 12:30:00,226.57,227.05,226.47,226.91,23481.0,201.246,201.6724,201.1572,201.548,23481.0
2018-11-30 12:40:00,226.91,227.03,226.69,226.87,12387.0,201.548,201.6546,201.3526,201.5125,12387.0
2018-11-30 12:50:00,226.83,227.23,226.81,227.09,10252.0,201.4769,201.8322,201.4592,201.7079,10252.0
2018-11-30 13:00:00,227.05,227.25,226.98,227.0,8853.0,201.6724,201.85,201.6102,201.6279,8853.0
2018-11-30 13:10:00,226.93,227.03,226.9,226.99,9522.0,201.5658,201.6546,201.5391,201.6191,9522.0
2018-11-30 13:20:00,226.97,227.37,226.97,227.28,20378.0,201.6013,201.9566,201.6013,201.8766,20378.0
2018-11-30 13:30:00,227.35,228.0,227.3,227.98,13056.0,201.9388,202.5162,201.8944,202.4984,13056.0
2018-11-30 13:40:00,228.02,228.23,227.85,228.23,10009.0,202.5339,202.7205,202.3829,202.7205,10009.0
2018-11-30 13:50:00,228.2,228.64,228.16,228.39,11017.0,202.6938,203.0846,202.6583,202.8626,11017.0
2018-11-30 14:00:00,228.43,228.45,228.15,228.39,12575.0,202.8981,202.9159,202.6494,202.8626,12575.0
2018-11-30 14:10:00,228.42,228.55,228.14,228.14,14972.0,202.8892,203.0047,202.6405,202.6405,14972.0
2018-11-30 14:20:00,228.23,228.39,228.19,228.39,12191.0,202.7205,202.8626,202.6849,202.8626,12191.0
2018-11-30 14:30:00,228.43,228.65,228.32,228.32,15843.0,202.8981,203.0935,202.8004,202.8004,15843.0
2018-11-30 14:40:00,228.37,228.72,228.32,228.6,14224.0,202.8448,203.1557,202.8004,203.0491,14224.0
2018-11-30 14:50:00,228.55,228.7,228.33,228.57,16474.0,203.0047,203.1379,202.8093,203.0225,16474.0
2018-11-30 15:00:00,228.66,228.92,228.41,228.88,14198.0,203.1024,203.3333,202.8803,203.2978,14198.0
2018-11-30 15:10:00,228.91,228.91,228.54,228.64,18381.0,203.3245,203.3245,202.9958,203.0846,18381.0
2018-11-30 15:20:00,228.64,229.17,228.52,229.05,29107.0,203.0846,203.5554,202.978,203.4488,29107.0
2018-11-30 15:30:00,229.1,229.43,229.08,229.39,21259.0,203.4932,203.7863,203.4755,203.7508,21259.0
2018-11-30 15:40:00,229.43,229.57,229.16,229.19,46279.0,203.7863,203.9107,203.5465,203.5732,46279.0
2018-11-30 15:50:00,229.18,229.2,228.69,228.94,93361.0,203.5643,203.582,203.129,203.3511,93361.0
2018-12-03 09:30:00,232.66,234.23,232.61,233.27,79241.0,206.6553,208.0498,206.6109,207.1971,79241.0
2018-12-03 09:40:00,233.49,234.49,233.25,233.42,49162.0,207.3925,208.2808,207.1794,207.3304,49162.0
2018-12-03 09:50:00,233.41,233.59,230.2,230.53,55516.0,207.3215,207.4814,204.4703,204.7634,55516.0
2018-12-03 10:00:00,230.76,231.28,230.38,230.4,48247.0,204.9677,205.4296,204.6302,204.6479,48247.0
2018-12-03 10:10:00,230.47,230.95,230.03,230.8,21088.0,204.7101,205.1364,204.3193,205.0032,21088.0
2018-12-03 10:20:00,230.8,231.19,230.39,231.02,38721.0,205.0032,205.3496,204.639,205.1986,38721.0
2018-12-03 10:30:00,231.0,231.42,230.82,230.87,29656.0,205.1809,205.5539,205.021,205.0654,29656.0
2018-12-03 10:40:00,230.78,230.78,230.0,230.11,18151.0,204.9854,204.9854,204.2926,204.3903,18151.0
2018-12-03 10:50:00,230.04,230.27,229.27,229.28,16992.0,204.3282,204.5324,203.6442,203.6531,16992.0
2018-12-03 11:00:00,229.37,229.37,228.36,228.86,40964.0,203.733,203.733,202.8359,203.28,40964.0
2018-12-03 11:10:00,228.82,228.93,228.49,228.73,15099.0,203.2445,203.3422,202.9514,203.1646,15099.0
2018-12-03 11:20:00,228.72,229.02,228.27,228.68,19093.0,203.1557,203.4222,202.756,203.1202,19093.0
2018-12-03 11:30:00,228.85,229.06,228.47,229.01,14768.0,203.2712,203.4577,202.9336,203.4133,14768.0
2018-12-03 11:40:00,229.01,229.25,228.53,229.01,15387.0,203.4133,203.6265,202.9869,203.4133,15387.0
2018-12-03 11:50:00,229.14,229.47,229.09,229.1,14760.0,203.5287,203.8219,203.4843,203.4932,14760.0
2018-12-03 12:00:00,229.1,229.93,229.05,229.81,11222.0,203.4932,204.2304,203.4488,204.1239,11222.0
2018-12-03 12:10:00,229.82,230.15,229.65,230.04,12649.0,204.1327,204.4259,203.9817,204.3282,12649.0
2018-12-03 12:20:00,229.98,231.33,229.98,231.06,17944.0,204.2749,205.474,204.2749,205.2341,17944.0
2018-12-03 12:30:00,231.06,231.49,230.94,231.24,32230.0,205.2341,205.6161,205.1276,205.394,32230.0
2018-12-03 12:40:00,231.28,231.33,230.66,230.72,5137.0,205.4296,205.474,204.8789,204.9322,5137.0
2018-12-03 12:50:00,230.63,230.89,230.53,230.66,7105.0,204.8522,205.0831,204.7634,204.8789,7105.0
2018-12-03 13:00:00,230.78,231.27,230.78,231.19,10176.0,204.9854,205.4207,204.9854,205.3496,10176.0
2018-12-03 13:10:00,231.2,231.49,231.03,231.12,9813.0,205.3585,205.6161,205.2075,205.2874,9813.0
2018-12-03 13:20:00,231.15,231.21,230.95,230.95,7748.0,205.3141,205.3674,205.1364,205.1364,7748.0
2018-12-03 13:30:00,230.87,230.96,230.35,230.44,8297.0,205.0654,205.1453,204.6035,204.6834,8297.0
2018-12-03 13:40:00,230.27,230.47,230.08,230.08,4848.0,204.5324,204.7101,204.3637,204.3637,4848.0
2018-12-03 13:50:00,230.07,230.21,229.81,230.0,13935.0,204.3548,204.4792,204.1239,204.2926,13935.0
2018-12-03 14:00:00,230.05,230.24,229.41,229.79,10384.0,204.337,204.5058,203.7686,204.1061,10384.0
2018-12-03 14:10:00,229.81,230.41,229.69,230.26,9531.0,204.1239,204.6568,204.0173,204.5236,9531.0
2018-12-03 14:20:00,230.31,230.52,230.14,230.45,9507.0,204.568,204.7545,204.417,204.6923,9507.0
2018-12-03 14:30:00,230.43,230.54,229.9,230.12,13345.0,204.6746,204.7723,204.2038,204.3992,13345.0
2018-12-03 14:40:00,230.11,230.4,229.77,229.77,25547.0,204.3903,204.6479,204.0883,204.0883,25547.0
2018-12-03 14:50:00,229.87,229.96,229.41,229.73,9407.0,204.1772,204.2571,203.7686,204.0528,9407.0
2018-12-03 15:00:00,229.71,229.83,229.3,229.55,19544.0,204.035,204.1416,203.6709,203.8929,19544.0
2018-12-03 15:10:00,229.62,230.6,229.62,230.44,17473.0,203.9551,204.8256,203.9551,204.6834,17473.0
2018-12-03 15:20:00,230.5,230.69,230.18,230.61,34387.0,204.7367,204.9055,204.4525,204.8344,34387.0
2018-12-03 15:30:00,230.57,230.65,230.05,230.15,41732.0,204.7989,204.87,204.337,204.4259,41732.0
2018-12-03 15:40:00,230.23,230.23,229.49,229.55,31822.0,204.4969,204.4969,203.8396,203.8929,31822.0
2018-12-03 15:50:00,229.59,229.95,229.15,229.95,73377.0,203.9285,204.2482,203.5376,204.2482,73377.0
2018-12-04 09:30:00,227.0,227.55,223.53,224.3,131907.0,201.6279,202.1165,198.5458,199.2297,131907.0
2018-12-04 09:40:00,224.46,224.55,221.19,222.05,81682.0,199.3718,199.4518,196.4673,197.2312,81682.0
2018-12-04 09:50:00,222.19,222.27,221.03,221.91,102620.0,197.3556,197.4266,196.3252,197.1069,102620.0
2018-12-04 10:00:00,221.92,222.02,220.13,220.16,94066.0,197.1157,197.2046,195.5258,195.5525,94066.0
2018-12-04 10:10:00,220.21,220.48,219.03,219.09,92465.0,195.5969,195.8367,194.5488,194.602,92465.0
2018-12-04 10:20:00,219.02,219.04,218.13,218.64,83900.0,194.5399,194.5576,193.7493,194.2023,83900.0
2018-12-04 10:30:00,218.62,219.42,218.44,219.27,94818.0,194.1846,194.8952,194.0247,194.7619,94818.0
2018-12-04 10:40:00,219.25,219.55,218.07,218.55,70226.0,194.7442,195.0106,193.6961,194.1224,70226.0
2018-12-04 10:50:00,218.54,218.65,217.54,217.66,77978.0,194.1135,194.2112,193.2253,193.3319,77978.0
2018-12-04 11:00:00,217.59,217.79,216.78,217.23,73695.0,193.2697,193.4474,192.5502,192.9499,73695.0
2018-12-04 11:10:00,217.21,217.24,216.6,216.94,58486.0,192.9322,192.9588,192.3904,192.6924,58486.0
2018-12-04 11:20:00,216.86,217.44,216.21,216.51,70088.0,192.6213,193.1365,192.044,192.3104,70088.0
2018-12-04 11:30:00,216.65,217.0,216.27,216.87,34007.0,192.4348,192.7457,192.0972,192.6302,34007.0
2018-12-04 11:40:00,216.87,217.26,216.31,216.64,35951.0,192.6302,192.9766,192.1328,192.4259,35951.0
2018-12-04 11:50:00,216.57,217.13,216.37,216.8,49671.0,192.3637,192.8611,192.1861,192.568,49671.0
2018-12-04 12:00:00,216.74,217.08,215.2,215.71,81007.0,192.5147,192.8167,191.1468,191.5998,81007.0
2018-12-04 12:10:00,215.66,216.08,214.84,215.88,86392.0,191.5554,191.9285,190.8271,191.7508,86392.0
2018-12-04 12:20:00,215.94,215.97,215.15,215.33,73871.0,191.8041,191.8308,191.1024,191.2623,73871.0
2018-12-04 12:30:00,215.3,215.59,214.8,215.23,132905.0,191.2357,191.4932,190.7915,191.1735,132905.0
2018-12-04 12:40:00,215.17,215.42,215.07,215.34,71285.0,191.1202,191.3422,191.0314,191.2712,71285.0
2018-12-04 12:50:00,215.23,215.23,213.7,213.77,63752.0,191.1735,191.1735,189.8145,189.8767,63752.0
2018-12-04 13:00:00,213.76,213.95,212.8,213.47,80366.0,189.8678,190.0366,189.0151,189.6102,80366.0
2018-12-04 13:10:00,213.41,214.08,213.14,214.08,63116.0,189.5569,190.152,189.3171,190.152,63116.0
2018-12-04 13:20:00,214.09,214.24,213.2,213.64,61665.0,190.1609,190.2941,189.3704,189.7612,61665.0
2018-12-04 13:30:00,213.59,214.73,213.47,213.89,50775.0,189.7168,190.7294,189.6102,189.9833,50775.0
2018-12-04 13:40:00,213.9,215.19,213.29,214.68,41591.0,189.9921,191.138,189.4503,190.685,41591.0
2018-12-04 13:50:00,214.68,215.61,214.54,215.35,70331.0,190.685,191.511,190.5606,191.2801,70331.0
2018-12-04 14:00:00,215.24,216.25,214.62,216.25,41271.0,191.1824,192.0795,190.6317,192.0795,41271.0
2018-12-04 14:10:00,216.1,217.1,215.98,216.99,69470.0,191.9462,192.8345,191.8397,192.7368,69470.0
2018-12-04 14:20:00,216.88,216.98,215.85,216.37,48411.0,192.6391,192.7279,191.7242,192.1861,48411.0
2018-12-04 14:30:00,216.4,217.09,215.77,216.58,55710.0,192.2127,192.8256,191.6531,192.3726,55710.0
2018-12-04 14:40:00,216.51,217.67,216.37,217.45,42537.0,192.3104,193.3408,192.1861,193.1454,42537.0
2018-12-04 14:50:00,217.4,217.62,216.91,217.1,54913.0,193.1009,193.2964,192.6657,192.8345,54913.0
2018-12-04 15:00:00,217.05,217.05,216.3,216.61,42949.0,192.7901,192.7901,192.1239,192.3992,42949.0
2018-12-04 15:10:00,216.53,217.18,216.34,216.44,64065.0,192.3282,192.9055,192.1594,192.2482,64065.0
2018-12-04 15:20:00,216.53,216.94,216.0,216.18,40572.0,192.3282,192.6924,191.8574,192.0173,40572.0
2018-12-04 15:30:00,216.18,216.72,215.84,216.31,56346.0,192.0173,192.4969,191.7153,192.1328,56346.0
2018-12-04 15:40:00,216.25,216.27,215.25,215.89,88678.0,192.0795,192.0972,191.1913,191.7597,88678.0
2018-12-04 15:50:00,215.87,215.96,215.26,215.58,156466.0,191.742,191.8219,191.2001,191.4844,156466.0
2018-12-06 09:30:00,212.0,213.86,210.5,213.39,83834.0,188.3045,189.9566,186.9722,189.5391,83834.0
2018-12-06 09:40:00,213.68,214.58,212.98,213.78,40126.0,189.7967,190.5961,189.175,189.8856,40126.0
2018-12-06 09:50:00,213.83,213.98,211.32,212.28,61065.0,189.93,190.0632,187.7005,188.5532,61065.0
2018-12-06 10:00:00,212.29,213.89,212.13,213.24,23327.0,188.5621,189.9833,188.42,189.4059,23327.0
2018-12-06 10:10:00,213.25,214.2,212.77,213.69,27294.0,189.4148,190.2586,188.9884,189.8056,27294.0
2018-12-06 10:20:00,213.83,214.25,213.09,213.73,18997.0,189.93,190.303,189.2727,189.8411,18997.0
2018-12-06 10:30:00,213.76,213.99,212.07,213.02,29330.0,189.8678,190.0721,188.3667,189.2105,29330.0
2018-12-06 10:40:00,213.16,213.67,212.42,212.56,34242.0,189.3349,189.7878,188.6776,188.8019,34242.0
2018-12-06 10:50:00,212.72,213.04,211.31,211.76,27069.0,188.944,189.2283,187.6916,188.0913,27069.0
2018-12-06 11:00:00,211.9,211.91,210.92,210.92,26139.0,188.2157,188.2246,187.3452,187.3452,26139.0
2018-12-06 11:10:00,211.05,211.05,210.12,210.21,27537.0,187.4607,187.4607,186.6346,186.7146,27537.0
2018-12-06 11:20:00,210.23,210.42,209.5,209.99,55458.0,186.7323,186.9011,186.0839,186.5192,55458.0
2018-12-06 11:30:00,209.99,210.87,209.97,210.53,36602.0,186.5192,187.3008,186.5014,186.9988,36602.0
2018-12-06 11:40:00,210.41,210.53,209.86,210.05,48027.0,186.8922,186.9988,186.4037,186.5725,48027.0
2018-12-06 11:50:00,210.15,210.63,209.75,210.28,34911.0,186.6613,187.0876,186.306,186.7768,34911.0
2018-12-06 12:00:00,210.29,210.52,209.8,209.93,43997.0,186.7856,186.9899,186.3504,186.4659,43997.0
2018-12-06 12:10:00,209.94,210.8,209.65,210.39,29759.0,186.4748,187.2386,186.2172,186.8745,29759.0
2018-12-06 12:20:00,210.28,212.45,210.16,212.33,41184.0,186.7768,188.7042,186.6702,188.5976,41184.0
2018-12-06 12:30:00,212.38,212.48,210.83,210.97,37375.0,188.642,188.7309,187.2653,187.3896,37375.0
2018-12-06 12:40:00,210.88,211.57,210.78,211.31,21181.0,187.3097,187.9226,187.2209,187.6916,21181.0
2018-12-06 12:50:00,211.2,211.85,210.83,211.04,30384.0,187.5939,188.1713,187.2653,187.4518,30384.0
2018-12-06 13:00:00,210.99,210.99,210.15,210.16,27077.0,187.4074,187.4074,186.6613,186.6702,27077.0
2018-12-06 13:10:00,210.1,210.55,210.1,210.28,19628.0,186.6169,187.0166,186.6169,186.7768,19628.0
2018-12-06 13:20:00,210.28,210.85,210.1,210.7,18649.0,186.7768,187.283,186.6169,187.1498,18649.0
2018-12-06 13:30:00,210.63,210.63,209.83,210.46,31823.0,187.0876,187.0876,186.3771,186.9366,31823.0
2018-12-06 13:40:00,210.52,211.78,210.52,211.68,20627.0,186.9899,188.1091,186.9899,188.0203,20627.0
2018-12-06 13:50:00,211.8,212.74,211.48,212.72,29451.0,188.1269,188.9618,187.8426,188.944,29451.0
2018-12-06 14:00:00,212.77,213.25,212.36,212.5,39191.0,188.9884,189.4148,188.6243,188.7486,39191.0
2018-12-06 14:10:00,212.46,212.66,211.24,211.32,27384.0,188.7131,188.8907,187.6295,187.7005,27384.0
2018-12-06 14:20:00,211.6,211.87,210.87,211.83,21105.0,187.9492,188.189,187.3008,188.1535,21105.0
2018-12-06 14:30:00,211.75,211.97,210.83,211.12,24952.0,188.0824,188.2779,187.2653,187.5229,24952.0
2018-12-06 14:40:00,211.17,211.89,210.57,210.84,30352.0,187.5673,188.2068,187.0343,187.2742,30352.0
2018-12-06 14:50:00,210.99,212.32,210.86,211.9,34514.0,187.4074,188.5887,187.2919,188.2157,34514.0
2018-12-06 15:00:00,212.03,212.81,211.58,211.75,36188.0,188.3312,189.024,187.9315,188.0824,36188.0
2018-12-06 15:10:00,211.75,212.09,211.51,211.84,33941.0,188.0824,188.3844,187.8693,188.1624,33941.0
2018-12-06 15:20:00,211.82,212.2,211.36,212.05,37539.0,188.1446,188.4822,187.736,188.3489,37539.0
2018-12-06 15:30:00,212.0,213.62,211.94,213.45,63979.0,188.3045,189.7434,188.2512,189.5924,63979.0
2018-12-06 15:40:00,213.45,215.11,213.19,215.11,72749.0,189.5924,191.0669,189.3615,191.0669,72749.0
2018-12-06 15:50:00,215.04,215.31,214.52,215.04,123564.0,191.0047,191.2445,190.5428,191.0047,123564.0
2018-12-07 09:30:00,214.7,215.65,214.35,215.65,39094.0,191.3182,192.1648,191.0063,192.1648,39094.0
2018-12-07 09:40:00,215.7,217.45,215.08,215.08,50831.0,192.2093,193.7687,191.6568,191.6568,50831.0
2018-12-07 09:50:00,215.08,216.0,214.56,214.8,25088.0,191.6568,192.4767,191.1935,191.4073,25088.0
2018-12-07 10:00:00,214.85,215.81,214.56,215.19,23306.0,191.4519,192.3073,191.1935,191.7549,23306.0
2018-12-07 10:10:00,215.03,215.08,213.68,214.07,18944.0,191.6123,191.6568,190.4093,190.7568,18944.0
2018-12-07 10:20:00,213.83,214.19,213.42,213.77,19427.0,190.543,190.8638,190.1776,190.4895,19427.0
2018-12-07 10:30:00,213.69,213.9,212.41,212.71,19640.0,190.4182,190.6054,189.2776,189.545,19640.0
2018-12-07 10:40:00,212.8,213.39,212.79,212.91,11811.0,189.6251,190.1509,189.6162,189.7232,11811.0
2018-12-07 10:50:00,212.82,213.91,212.7,213.86,14239.0,189.643,190.6143,189.536,190.5697,14239.0
2018-12-07 11:00:00,213.71,214.11,212.54,212.65,15247.0,190.436,190.7925,189.3935,189.4915,15247.0
2018-12-07 11:10:00,212.81,212.9,211.41,211.64,30213.0,189.6341,189.7143,188.3865,188.5915,30213.0
2018-12-07 11:20:00,211.55,211.55,208.81,209.5,90618.0,188.5113,188.5113,186.0697,186.6845,90618.0
2018-12-07 11:30:00,209.38,210.47,209.0,209.43,82127.0,186.5776,187.5489,186.239,186.6222,82127.0
2018-12-07 11:40:00,209.52,209.87,209.1,209.45,30569.0,186.7024,187.0142,186.3281,186.64,30569.0
2018-12-07 11:50:00,209.47,209.48,208.07,208.25,51033.0,186.6578,186.6667,185.4103,185.5707,51033.0
2018-12-07 12:00:00,208.19,208.43,207.41,207.51,65099.0,185.5172,185.7311,184.8221,184.9113,65099.0
2018-12-07 12:10:00,207.45,207.88,206.65,206.69,73160.0,184.8578,185.241,184.1449,184.1806,73160.0
2018-12-07 12:20:00,206.66,207.41,206.65,206.95,40679.0,184.1538,184.8221,184.1449,184.4122,40679.0
2018-12-07 12:30:00,206.91,207.02,206.36,206.53,36134.0,184.3766,184.4746,183.8865,184.038,36134.0
2018-12-07 12:40:00,206.49,206.57,205.88,205.88,36659.0,184.0023,184.0736,183.4588,183.4588,36659.0
2018-12-07 12:50:00,205.9,206.91,205.9,206.59,58111.0,183.4766,184.3766,183.4766,184.0914,58111.0
2018-12-07 13:00:00,206.53,207.12,206.14,206.37,46679.0,184.038,184.5637,183.6905,183.8954,46679.0
2018-12-07 13:10:00,206.22,206.47,205.31,205.33,43294.0,183.7617,183.9845,182.9508,182.9687,43294.0
2018-12-07 13:20:00,205.33,206.22,205.3,206.03,33278.0,182.9687,183.7617,182.9419,183.5924,33278.0
2018-12-07 13:30:00,205.98,206.09,204.6,204.66,65349.0,183.5479,183.6459,182.3182,182.3716,65349.0
2018-12-07 13:40:00,204.7,204.8,203.44,203.49,69691.0,182.4073,182.4964,181.2845,181.329,69691.0
2018-12-07 13:50:00,203.44,203.49,201.04,202.03,166074.0,181.2845,181.329,179.1459,180.028,166074.0
2018-12-07 14:00:00,202.01,202.59,201.68,202.28,47873.0,180.0102,180.5271,179.7162,180.2508,47873.0
2018-12-07 14:10:00,202.31,203.21,201.8,203.16,47172.0,180.2776,181.0795,179.8231,181.035,47172.0
2018-12-07 14:20:00,203.05,203.5,202.69,202.92,54424.0,180.937,181.338,180.6162,180.8211,54424.0
2018-12-07 14:30:00,202.92,203.06,202.19,202.26,61918.0,180.8211,180.9459,180.1706,180.233,61918.0
2018-12-07 14:40:00,202.22,202.26,201.57,202.03,53266.0,180.1974,180.233,179.6181,180.028,53266.0
2018-12-07 14:50:00,202.07,202.16,200.24,200.54,94110.0,180.0637,180.1439,178.433,178.7003,94110.0
2018-12-07 15:00:00,200.48,200.8,200.12,200.77,81425.0,178.6469,178.932,178.3261,178.9053,81425.0
2018-12-07 15:10:00,200.83,201.09,200.15,201.05,147301.0,178.9587,179.1904,178.3528,179.1548,147301.0
2018-12-07 15:20:00,201.07,202.0,201.03,201.66,90355.0,179.1726,180.0013,179.137,179.6983,90355.0
2018-12-07 15:30:00,201.67,202.49,201.48,201.5,82593.0,179.7073,180.438,179.5379,179.5558,82593.0
2018-12-07 15:40:00,201.43,202.11,201.11,201.11,71687.0,179.4934,180.0993,179.2082,179.2082,71687.0
2018-12-07 15:50:00,201.16,201.75,201.1,201.35,145632.0,179.2528,179.7785,179.1993,179.4221,145632.0
2018-12-10 09:30:00,198.71,198.73,195.35,197.15,225959.0,177.0696,177.0874,174.0755,175.6795,225959.0
2018-12-10 09:40:00,197.03,198.03,193.44,194.04,195743.0,175.5726,176.4637,172.3735,172.9082,195743.0
2018-12-10 09:50:00,193.92,194.28,190.78,191.83,262881.0,172.8013,173.1221,170.0032,170.9389,262881.0
2018-12-10 10:00:00,191.8,191.89,189.25,190.39,323397.0,170.9121,170.9923,168.6398,169.6557,323397.0
2018-12-10 10:10:00,190.34,193.14,189.9,192.63,252522.0,169.6111,172.1062,169.2191,171.6518,252522.0
2018-12-10 10:20:00,192.67,193.05,191.05,191.8,86510.0,171.6874,172.026,170.2438,170.9121,86510.0
2018-12-10 10:30:00,191.53,192.46,190.18,190.28,94325.0,170.6715,171.5003,169.4686,169.5577,94325.0
2018-12-10 10:40:00,190.3,191.31,190.23,190.71,85487.0,169.5755,170.4755,169.5131,169.9408,85487.0
2018-12-10 10:50:00,190.78,191.07,190.34,190.49,91700.0,170.0032,170.2616,169.6111,169.7448,91700.0
2018-12-10 11:00:00,190.54,190.58,188.51,188.81,172503.0,169.7894,169.825,167.9804,168.2478,172503.0
2018-12-10 11:10:00,188.82,189.8,188.62,189.5,73855.0,168.2567,169.1299,168.0785,168.8626,73855.0
2018-12-10 11:20:00,189.5,190.64,188.69,190.64,79700.0,168.8626,169.8785,168.1408,169.8785,79700.0
2018-12-10 11:30:00,190.57,191.67,190.34,191.5,65548.0,169.8161,170.7963,169.6111,170.6448,65548.0
2018-12-10 11:40:00,191.39,191.84,190.85,191.7,58665.0,170.5468,170.9478,170.0656,170.823,58665.0
2018-12-10 11:50:00,191.74,192.1,190.73,190.89,75632.0,170.8587,171.1795,169.9587,170.1012,75632.0
2018-12-10 12:00:00,190.93,191.8,190.86,191.64,51779.0,170.1369,170.9121,170.0745,170.7696,51779.0
2018-12-10 12:10:00,191.68,192.33,191.52,191.53,45023.0,170.8052,171.3844,170.6626,170.6715,45023.0
2018-12-10 12:20:00,191.53,192.15,191.14,191.73,46254.0,170.6715,171.224,170.324,170.8498,46254.0
2018-12-10 12:30:00,191.73,193.1,191.7,192.84,52786.0,170.8498,172.0706,170.823,171.8389,52786.0
2018-12-10 12:40:00,192.86,193.73,192.68,193.72,55288.0,171.8567,172.632,171.6963,172.623,55288.0
2018-12-10 12:50:00,193.54,193.87,193.23,193.49,82866.0,172.4626,172.7567,172.1864,172.4181,82866.0
2018-12-10 13:00:00,193.5,193.81,192.79,193.42,62795.0,172.427,172.7032,171.7943,172.3557,62795.0
2018-12-10 13:10:00,193.46,195.09,193.26,195.06,89106.0,172.3914,173.8438,172.2131,173.8171,89106.0
2018-12-10 13:20:00,194.99,195.1,193.93,194.35,77190.0,173.7547,173.8528,172.8102,173.1844,77190.0
2018-12-10 13:30:00,194.3,195.21,193.87,194.42,83976.0,173.1399,173.9508,172.7567,173.2468,83976.0
2018-12-10 13:40:00,194.45,195.16,194.18,195.0,48871.0,173.2735,173.9062,173.0329,173.7636,48871.0
2018-12-10 13:50:00,194.94,195.2,194.35,194.39,86220.0,173.7102,173.9419,173.1844,173.2201,86220.0
2018-12-10 14:00:00,194.45,194.69,194.03,194.34,36483.0,173.2735,173.4874,172.8993,173.1755,36483.0
2018-12-10 14:10:00,194.23,194.4,193.21,193.55,40787.0,173.0775,173.229,172.1686,172.4716,40787.0
2018-12-10 14:20:00,193.58,193.93,192.94,193.3,55530.0,172.4983,172.8102,171.928,172.2488,55530.0
2018-12-10 14:30:00,193.33,194.92,193.21,194.56,66483.0,172.2755,173.6924,172.1686,173.3716,66483.0
2018-12-10 14:40:00,194.48,194.6,194.04,194.07,78369.0,173.3003,173.4072,172.9082,172.9349,78369.0
2018-12-10 14:50:00,194.08,194.4,193.19,193.3,68660.0,172.9438,173.229,172.1508,172.2488,68660.0
2018-12-10 15:00:00,193.24,193.24,191.74,192.31,95303.0,172.1953,172.1953,170.8587,171.3666,95303.0
2018-12-10 15:10:00,192.29,192.57,191.85,192.28,69012.0,171.3488,171.5983,170.9567,171.3399,69012.0
2018-12-10 15:20:00,192.36,193.25,192.28,193.13,76882.0,171.4112,172.2042,171.3399,172.0973,76882.0
2018-12-10 15:30:00,193.13,194.67,193.12,194.29,84466.0,172.0973,173.4696,172.0884,173.131,84466.0
2018-12-10 15:40:00,194.24,194.33,193.41,193.46,112978.0,173.0864,173.1666,172.3468,172.3914,112978.0
2018-12-10 15:50:00,193.45,194.15,192.86,192.94,338896.0,172.3824,173.0062,171.8567,171.928,338896.0
2018-12-11 09:30:00,195.37,196.5,193.97,193.98,165819.0,174.0934,175.1003,172.8458,172.8547,165819.0
2018-12-11 09:40:00,194.05,194.95,192.56,193.23,98700.0,172.9171,173.7191,171.5894,172.1864,98700.0
2018-12-11 09:50:00,193.25,193.96,192.11,192.87,83048.0,172.2042,172.8369,171.1884,171.8656,83048.0
2018-12-11 10:00:00,192.8,193.94,192.73,193.41,89419.0,171.8032,172.8191,171.7409,172.3468,89419.0
2018-12-11 10:10:00,193.37,193.48,190.02,191.0,187937.0,172.3112,172.4092,169.326,170.1993,187937.0
2018-12-11 10:20:00,191.14,192.47,190.71,192.16,102833.0,170.324,171.5092,169.9408,171.2329,102833.0
2018-12-11 10:30:00,192.16,192.46,191.02,192.09,66857.0,171.2329,171.5003,170.2171,171.1706,66857.0
2018-12-11 10:40:00,192.09,192.3,190.31,190.7,81312.0,171.1706,171.3577,169.5844,169.9319,81312.0
2018-12-11 10:50:00,190.5,191.6,190.36,190.89,73190.0,169.7537,170.7339,169.629,170.1012,73190.0
2018-12-11 11:00:00,190.74,191.14,190.1,191.09,105897.0,169.9676,170.324,169.3973,170.2795,105897.0
2018-12-11 11:10:00,191.08,191.12,190.12,190.47,85398.0,170.2706,170.3062,169.4151,169.727,85398.0
2018-12-11 11:20:00,190.47,190.88,190.06,190.23,75057.0,169.727,170.0923,169.3616,169.5131,75057.0
2018-12-11 11:30:00,190.33,190.7,190.04,190.6,45739.0,169.6022,169.9319,169.3438,169.8428,45739.0
2018-12-11 11:40:00,190.66,190.67,189.68,190.47,73723.0,169.8963,169.9052,169.023,169.727,73723.0
2018-12-11 11:50:00,190.45,191.02,189.83,189.86,72708.0,169.7092,170.2171,169.1567,169.1834,72708.0
2018-12-11 12:00:00,189.84,189.93,188.85,189.27,86257.0,169.1656,169.2458,168.2834,168.6577,86257.0
2018-12-11 12:10:00,189.23,189.36,188.74,188.92,43162.0,168.622,168.7379,168.1854,168.3458,43162.0
2018-12-11 12:20:00,188.88,189.72,188.88,189.01,41245.0,168.3101,169.0587,168.3101,168.426,41245.0
2018-12-11 12:30:00,188.9,189.25,188.81,188.82,41722.0,168.328,168.6398,168.2478,168.2567,41722.0
2018-12-11 12:40:00,188.91,190.2,188.78,189.65,49477.0,168.3369,169.4864,168.221,168.9963,49477.0
2018-12-11 12:50:00,189.58,189.59,188.6,188.79,56435.0,168.9339,168.9428,168.0606,168.2299,56435.0
2018-12-11 13:00:00,188.73,188.8,188.11,188.3,54215.0,168.1765,168.2389,167.624,167.7933,54215.0
2018-12-11 13:10:00,188.35,188.73,188.0,188.59,56768.0,167.8379,168.1765,167.526,168.0517,56768.0
2018-12-11 13:20:00,188.62,188.93,187.86,187.9,60350.0,168.0785,168.3547,167.4012,167.4369,60350.0
2018-12-11 13:30:00,187.85,188.49,187.62,188.16,39064.0,167.3923,167.9626,167.1874,167.6686,39064.0
2018-12-11 13:40:00,188.09,188.1,187.2,187.65,49637.0,167.6062,167.6151,166.8131,167.2141,49637.0
2018-12-11 13:50:00,187.64,187.84,187.09,187.44,33877.0,167.2052,167.3834,166.7151,167.027,33877.0
2018-12-11 14:00:00,187.42,188.12,187.27,187.79,49741.0,167.0091,167.6329,166.8755,167.3388,49741.0
2018-12-11 14:10:00,187.73,188.35,187.03,188.27,58509.0,167.2854,167.8379,166.6616,167.7666,58509.0
2018-12-11 14:20:00,188.19,189.01,188.0,188.8,62372.0,167.6953,168.426,167.526,168.2389,62372.0
2018-12-11 14:30:00,188.73,189.51,188.64,189.19,86623.0,168.1765,168.8715,168.0963,168.5864,86623.0
2018-12-11 14:40:00,189.22,190.07,189.17,189.55,68228.0,168.6131,169.3705,168.5686,168.9072,68228.0
2018-12-11 14:50:00,189.56,189.91,189.13,189.38,64100.0,168.9161,169.228,168.5329,168.7557,64100.0
2018-12-11 15:00:00,189.45,189.96,188.66,189.85,143408.0,168.8181,169.2725,168.1141,169.1745,143408.0
2018-12-11 15:10:00,189.89,190.87,189.84,190.34,164352.0,169.2101,170.0834,169.1656,169.6111,164352.0
2018-12-11 15:20:00,190.36,190.63,189.96,190.02,60809.0,169.629,169.8696,169.2725,169.326,60809.0
2018-12-11 15:30:00,190.09,191.03,189.99,190.27,123715.0,169.3884,170.226,169.2993,169.5488,123715.0
2018-12-11 15:40:00,190.24,190.4,189.96,190.09,91579.0,169.522,169.6646,169.2725,169.3884,91579.0
2018-12-11 15:50:00,190.09,190.31,189.51,189.66,151330.0,169.3884,169.5844,168.8715,169.0052,151330.0
2018-12-12 09:30:00,192.39,193.12,191.0,191.7,105823.0,171.4379,172.0884,170.1993,170.823,105823.0
2018-12-12 09:40:00,191.71,192.08,189.36,190.66,79435.0,170.8319,171.1616,168.7379,169.8963,79435.0
2018-12-12 09:50:00,190.69,190.81,188.89,189.19,100634.0,169.923,170.03,168.3191,168.5864,100634.0
2018-12-12 10:00:00,189.16,189.59,187.58,187.94,116113.0,168.5596,168.9428,167.1517,167.4725,116113.0
2018-12-12 10:10:00,187.77,190.67,187.67,189.59,191689.0,167.321,169.9052,167.2319,168.9428,191689.0
2018-12-12 10:20:00,189.77,190.08,188.58,189.15,84916.0,169.1032,169.3795,168.0428,168.5507,84916.0
2018-12-12 10:30:00,189.13,190.0,189.06,189.13,63591.0,168.5329,169.3082,168.4705,168.5329,63591.0
2018-12-12 10:40:00,189.18,189.78,188.43,189.77,78943.0,168.5775,169.1121,167.9091,169.1032,78943.0
2018-12-12 10:50:00,189.78,191.21,189.71,191.08,101887.0,169.1121,170.3864,169.0498,170.2706,101887.0
2018-12-12 11:00:00,191.08,191.23,190.0,190.57,92337.0,170.2706,170.4042,169.3082,169.8161,92337.0
2018-12-12 11:10:00,190.56,190.84,190.13,190.81,42460.0,169.8072,170.0567,169.424,170.03,42460.0
2018-12-12 11:20:00,190.76,190.89,190.22,190.33,59482.0,169.9854,170.1012,169.5042,169.6022,59482.0
2018-12-12 11:30:00,190.36,190.79,190.01,190.21,54618.0,169.629,170.0121,169.3171,169.4953,54618.0
2018-12-12 11:40:00,190.15,190.45,189.68,189.96,54887.0,169.4418,169.7092,169.023,169.2725,54887.0
2018-12-12 11:50:00,189.92,189.99,188.9,189.46,55992.0,169.2369,169.2993,168.328,168.827,55992.0
2018-12-12 12:00:00,189.59,189.79,188.13,188.84,70830.0,168.9428,169.121,167.6418,168.2745,70830.0
2018-12-12 12:10:00,188.9,189.27,188.61,189.01,46688.0,168.328,168.6577,168.0695,168.426,46688.0
2018-12-12 12:20:00,188.99,189.65,188.7,189.51,35635.0,168.4082,168.9963,168.1497,168.8715,35635.0
2018-12-12 12:30:00,189.62,189.94,189.31,189.58,80521.0,168.9696,169.2547,168.6933,168.9339,80521.0
2018-12-12 12:40:00,189.53,190.31,189.45,190.29,161280.0,168.8894,169.5844,168.8181,169.5666,161280.0
2018-12-12 12:50:00,190.29,191.4,190.28,190.87,90192.0,169.5666,170.5557,169.5577,170.0834,90192.0
2018-12-12 13:00:00,190.84,190.99,190.2,190.2,74280.0,170.0567,170.1904,169.4864,169.4864,74280.0
2018-12-12 13:10:00,190.26,190.9,190.12,190.59,40553.0,169.5399,170.1102,169.4151,169.8339,40553.0
2018-12-12 13:20:00,190.6,190.71,190.13,190.19,41942.0,169.8428,169.9408,169.424,169.4775,41942.0
2018-12-12 13:30:00,190.12,190.48,189.92,190.36,48405.0,169.4151,169.7359,169.2369,169.629,48405.0
2018-12-12 13:40:00,190.39,190.4,189.85,189.94,24049.0,169.6557,169.6646,169.1745,169.2547,24049.0
2018-12-12 13:50:00,189.98,190.06,189.4,189.77,32241.0,169.2903,169.3616,168.7735,169.1032,32241.0
2018-12-12 14:00:00,189.83,189.93,189.27,189.45,22568.0,169.1567,169.2458,168.6577,168.8181,22568.0
2018-12-12 14:10:00,189.47,189.8,189.14,189.65,30565.0,168.8359,169.1299,168.5418,168.9963,30565.0
2018-12-12 14:20:00,189.66,189.73,188.37,188.48,58832.0,169.0052,169.0676,167.8557,167.9537,58832.0
2018-12-12 14:30:00,188.44,188.58,187.85,188.31,64433.0,167.9181,168.0428,167.3923,167.8022,64433.0
2018-12-12 14:40:00,188.33,188.69,188.17,188.43,49670.0,167.82,168.1408,167.6775,167.9091,49670.0
2018-12-12 14:50:00,188.36,189.06,188.22,188.84,65365.0,167.8468,168.4705,167.722,168.2745,65365.0
2018-12-12 15:00:00,188.86,189.5,188.63,189.39,41456.0,168.2923,168.8626,168.0874,168.7646,41456.0
2018-12-12 15:10:00,189.45,189.52,188.52,188.62,56655.0,168.8181,168.8804,167.9893,168.0785,56655.0
2018-12-12 15:20:00,188.62,189.14,188.57,188.7,70722.0,168.0785,168.5418,168.0339,168.1497,70722.0
2018-12-12 15:30:00,188.7,189.36,188.59,189.36,101884.0,168.1497,168.7379,168.0517,168.7379,101884.0
2018-12-12 15:40:00,189.38,189.43,188.63,189.14,76697.0,168.7557,168.8002,168.0874,168.5418,76697.0
2018-12-12 15:50:00,189.13,189.13,188.14,188.31,158447.0,168.5329,168.5329,167.6507,167.8022,158447.0
2018-12-13 09:30:00,188.85,189.45,187.72,188.85,151518.0,168.2834,168.8181,167.2765,168.2834,151518.0
2018-12-13 09:40:00,188.86,189.12,188.0,188.25,113141.0,168.2923,168.524,167.526,167.7488,113141.0
2018-12-13 09:50:00,188.25,188.86,188.11,188.48,154621.0,167.7488,168.2923,167.624,167.9537,154621.0
2018-12-13 10:00:00,188.55,188.96,188.03,188.23,94221.0,168.0161,168.3814,167.5527,167.7309,94221.0
2018-12-13 10:10:00,188.19,189.0,187.25,187.63,117243.0,167.6953,168.4171,166.8577,167.1963,117243.0
2018-12-13 10:20:00,187.54,187.81,187.01,187.36,53041.0,167.1161,167.3567,166.6438,166.9557,53041.0
2018-12-13 10:30:00,187.42,188.27,187.14,188.15,67375.0,167.0091,167.7666,166.7596,167.6596,67375.0
2018-12-13 10:40:00,188.11,188.51,187.53,187.59,70748.0,167.624,167.9804,167.1072,167.1606,70748.0
2018-12-13 10:50:00,187.55,187.55,186.64,187.05,82855.0,167.125,167.125,166.3141,166.6794,82855.0
2018-12-13 11:00:00,187.12,187.47,186.35,187.07,45682.0,166.7418,167.0537,166.0557,166.6973,45682.0
2018-12-13 11:10:00,187.06,187.43,186.67,187.36,39072.0,166.6883,167.0181,166.3408,166.9557,39072.0
2018-12-13 11:20:00,187.38,187.38,186.83,186.94,78084.0,166.9735,166.9735,166.4834,166.5814,78084.0
2018-12-13 11:30:00,186.85,186.87,186.08,186.68,94455.0,166.5012,166.519,165.8151,166.3497,94455.0
2018-12-13 11:40:00,186.57,186.75,185.07,185.08,175454.0,166.2517,166.4121,164.9151,164.924,175454.0
2018-12-13 11:50:00,185.13,185.6,184.55,184.87,108325.0,164.9685,165.3873,164.4517,164.7368,108325.0
2018-12-13 12:00:00,184.87,185.0,184.09,184.22,77935.0,164.7368,164.8527,164.0418,164.1576,77935.0
2018-12-13 12:10:00,184.21,184.65,184.05,184.44,68388.0,164.1487,164.5408,164.0061,164.3537,68388.0
2018-12-13 12:20:00,184.48,184.54,184.06,184.35,37037.0,164.3893,164.4428,164.0151,164.2735,37037.0
2018-12-13 12:30:00,184.42,185.04,184.27,185.01,66688.0,164.3359,164.8883,164.2022,164.8616,66688.0
2018-12-13 12:40:00,184.99,185.27,184.43,184.57,46664.0,164.8438,165.0933,164.3448,164.4695,46664.0
2018-12-13 12:50:00,184.44,184.89,184.01,184.58,62723.0,164.3537,164.7547,163.9705,164.4784,62723.0
2018-12-13 13:00:00,184.57,184.66,183.55,184.16,43348.0,164.4695,164.5497,163.5606,164.1042,43348.0
2018-12-13 13:10:00,184.22,184.71,183.79,184.71,29779.0,164.1576,164.5943,163.7745,164.5943,29779.0
2018-12-13 13:20:00,184.7,185.61,184.66,185.52,129405.0,164.5854,165.3963,164.5497,165.3161,129405.0
2018-12-13 13:30:00,185.55,186.66,184.95,186.66,105327.0,165.3428,166.3319,164.8081,166.3319,105327.0
2018-12-13 13:40:00,186.68,186.97,185.96,186.09,61688.0,166.3497,166.6081,165.7081,165.824,61688.0
2018-12-13 13:50:00,186.07,186.56,185.78,186.35,49984.0,165.8062,166.2428,165.5477,166.0557,49984.0
2018-12-13 14:00:00,186.4,186.41,185.68,185.88,77762.0,166.1002,166.1091,165.4586,165.6369,77762.0
2018-12-13 14:10:00,185.84,185.87,185.22,185.75,45396.0,165.6012,165.6279,165.0487,165.521,45396.0
2018-12-13 14:20:00,185.78,185.9,185.35,185.76,49924.0,165.5477,165.6547,165.1646,165.5299,49924.0
2018-12-13 14:30:00,185.82,185.82,185.14,185.34,64068.0,165.5834,165.5834,164.9774,165.1557,64068.0
2018-12-13 14:40:00,185.4,185.57,185.01,185.05,70036.0,165.2091,165.3606,164.8616,164.8972,70036.0
2018-12-13 14:50:00,185.11,185.76,185.1,185.47,112358.0,164.9507,165.5299,164.9418,165.2715,112358.0
2018-12-13 15:00:00,185.44,185.9,185.39,185.41,37438.0,165.2448,165.6547,165.2002,165.218,37438.0
2018-12-13 15:10:00,185.39,186.4,185.39,186.31,49896.0,165.2002,166.1002,165.2002,166.02,49896.0
2018-12-13 15:20:00,186.33,186.65,186.21,186.45,59081.0,166.0378,166.323,165.9309,166.1448,59081.0
2018-12-13 15:30:00,186.38,186.64,186.23,186.41,70228.0,166.0824,166.3141,165.9487,166.1091,70228.0
2018-12-13 15:40:00,186.45,187.12,186.33,187.02,118688.0,166.1448,166.7418,166.0378,166.6527,118688.0
2018-12-13 15:50:00,187.02,187.32,187.0,187.18,214417.0,166.6527,166.92,166.6349,166.7953,214417.0
2018-12-14 09:30:00,185.15,186.07,184.39,186.07,82143.0,164.9864,165.8062,164.3091,165.8062,82143.0
2018-12-14 09:40:00,186.11,186.73,185.62,186.6,39789.0,165.8418,166.3943,165.4052,166.2784,39789.0
2018-12-14 09:50:00,186.56,187.48,186.26,187.18,49497.0,166.2428,167.0626,165.9755,166.7953,49497.0
2018-12-14 10:00:00,187.09,187.49,186.91,187.31,68041.0,166.7151,167.0715,166.5547,166.9111,68041.0
2018-12-14 10:10:00,187.31,188.62,187.25,188.58,60167.0,166.9111,168.0785,166.8577,168.0428,60167.0
2018-12-14 10:20:00,188.58,188.75,186.73,186.73,75409.0,168.0428,168.1943,166.3943,166.3943,75409.0
2018-12-14 10:30:00,186.55,187.44,186.49,187.42,45266.0,166.2339,167.027,166.1804,167.0091,45266.0
2018-12-14 10:40:00,187.42,187.87,186.9,187.49,34613.0,167.0091,167.4101,166.5458,167.0715,34613.0
2018-12-14 10:50:00,187.41,187.81,186.88,186.91,24345.0,167.0002,167.3567,166.528,166.5547,24345.0
2018-12-14 11:00:00,186.87,187.4,185.17,187.22,49406.0,166.519,166.9913,165.0042,166.8309,49406.0
2018-12-14 11:10:00,187.2,187.24,185.78,185.87,54666.0,166.8131,166.8487,165.5477,165.6279,54666.0
2018-12-14 11:20:00,185.91,186.92,185.91,186.58,47621.0,165.6636,166.5636,165.6636,166.2606,47621.0
2018-12-14 11:30:00,186.62,187.04,186.47,186.84,25556.0,166.2963,166.6705,166.1626,166.4923,25556.0
2018-12-14 11:40:00,186.84,187.26,186.15,186.24,30602.0,166.4923,166.8666,165.8775,165.9576,30602.0
2018-12-14 11:50:00,186.02,186.54,185.44,185.72,52903.0,165.7616,166.225,165.2448,165.4943,52903.0
2018-12-14 12:00:00,185.85,186.46,185.85,186.1,26198.0,165.6101,166.1537,165.6101,165.8329,26198.0
2018-12-14 12:10:00,186.04,187.02,185.97,186.98,18500.0,165.7794,166.6527,165.7171,166.6171,18500.0
2018-12-14 12:20:00,186.98,187.06,186.63,186.74,26076.0,166.6171,166.6883,166.3052,166.4032,26076.0
2018-12-14 12:30:00,186.77,187.2,186.77,186.98,21297.0,166.4299,166.8131,166.4299,166.6171,21297.0
2018-12-14 12:40:00,186.93,187.18,186.8,187.05,33902.0,166.5725,166.7953,166.4567,166.6794,33902.0
2018-12-14 12:50:00,186.95,186.96,186.54,186.58,18137.0,166.5903,166.5992,166.225,166.2606,18137.0
2018-12-14 13:00:00,186.5,186.74,186.11,186.62,11242.0,166.1893,166.4032,165.8418,166.2963,11242.0
2018-12-14 13:10:00,186.6,186.94,186.28,186.28,17020.0,166.2784,166.5814,165.9933,165.9933,17020.0
2018-12-14 13:20:00,186.32,186.74,186.24,186.52,18026.0,166.0289,166.4032,165.9576,166.2072,18026.0
2018-12-14 13:30:00,186.4,186.5,185.49,185.96,21691.0,166.1002,166.1893,165.2893,165.7081,21691.0
2018-12-14 13:40:00,185.97,186.3,185.83,186.03,14556.0,165.7171,166.0111,165.5923,165.7705,14556.0
2018-12-14 13:50:00,185.94,186.47,185.88,185.91,12336.0,165.6903,166.1626,165.6369,165.6636,12336.0
2018-12-14 14:00:00,185.95,186.02,185.5,185.77,22565.0,165.6992,165.7616,165.2982,165.5388,22565.0
2018-12-14 14:10:00,185.71,185.71,185.06,185.39,19057.0,165.4854,165.4854,164.9062,165.2002,19057.0
2018-12-14 14:20:00,185.48,185.78,185.13,185.25,26089.0,165.2804,165.5477,164.9685,165.0755,26089.0
2018-12-14 14:30:00,185.29,185.29,183.31,183.61,98575.0,165.1111,165.1111,163.3467,163.6141,98575.0
2018-12-14 14:40:00,183.58,183.97,183.19,183.4,59100.0,163.5873,163.9349,163.2398,163.4269,59100.0
2018-12-14 14:50:00,183.44,184.12,183.11,184.12,64699.0,163.4626,164.0685,163.1685,164.0685,64699.0
2018-12-14 15:00:00,184.07,184.45,183.86,183.9,57722.0,164.024,164.3626,163.8368,163.8725,57722.0
2018-12-14 15:10:00,183.93,184.67,183.91,184.19,53676.0,163.8992,164.5586,163.8814,164.1309,53676.0
2018-12-14 15:20:00,184.17,184.41,183.75,184.25,46927.0,164.1131,164.3269,163.7388,164.1844,46927.0
2018-12-14 15:30:00,184.23,184.38,183.76,183.78,64795.0,164.1665,164.3002,163.7477,163.7656,64795.0
2018-12-14 15:40:00,183.81,184.0,183.1,183.73,115856.0,163.7923,163.9616,163.1596,163.721,115856.0
2018-12-14 15:50:00,183.74,184.19,183.51,184.08,170978.0,163.7299,164.1309,163.525,164.0329,170978.0
2018-12-17 09:30:00,183.11,183.87,182.88,183.13,103044.0,163.1685,163.8458,162.9636,163.1863,103044.0
2018-12-17 09:40:00,183.13,183.41,181.6,182.75,69578.0,163.1863,163.4358,161.823,162.8477,69578.0
2018-12-17 09:50:00,182.71,183.65,182.11,183.57,90651.0,162.8121,163.6497,162.2774,163.5784,90651.0
2018-12-17 10:00:00,183.57,184.2,183.02,183.66,57019.0,163.5784,164.1398,163.0883,163.6586,57019.0
2018-12-17 10:10:00,183.59,185.38,183.45,185.23,96961.0,163.5962,165.1913,163.4715,165.0576,96961.0
2018-12-17 10:20:00,185.23,185.23,184.36,184.45,52420.0,165.0576,165.0576,164.2824,164.3626,52420.0
2018-12-17 10:30:00,184.44,184.68,182.65,182.86,115940.0,164.3537,164.5675,162.7586,162.9457,115940.0
2018-12-17 10:40:00,182.92,184.41,182.69,184.24,55764.0,162.9992,164.3269,162.7943,164.1755,55764.0
2018-12-17 10:50:00,184.32,184.98,184.15,184.45,48026.0,164.2467,164.8349,164.0953,164.3626,48026.0
2018-12-17 11:00:00,184.49,184.76,183.92,184.75,42162.0,164.3982,164.6388,163.8903,164.6299,42162.0
2018-12-17 11:10:00,184.85,184.92,184.02,184.02,41028.0,164.719,164.7814,163.9794,163.9794,41028.0
2018-12-17 11:20:00,184.14,185.24,184.14,184.92,52066.0,164.0863,165.0666,164.0863,164.7814,52066.0
2018-12-17 11:30:00,184.94,184.95,184.21,184.94,35975.0,164.7992,164.8081,164.1487,164.7992,35975.0
2018-12-17 11:40:00,184.88,185.67,184.43,185.65,69627.0,164.7458,165.4497,164.3448,165.4319,69627.0
2018-12-17 11:50:00,185.69,185.7,185.0,185.56,43207.0,165.4675,165.4765,164.8527,165.3517,43207.0
2018-12-17 12:00:00,185.55,185.93,185.29,185.84,36810.0,165.3428,165.6814,165.1111,165.6012,36810.0
2018-12-17 12:10:00,185.92,186.17,185.42,185.93,61460.0,165.6725,165.8953,165.227,165.6814,61460.0
2018-12-17 12:20:00,185.92,185.98,185.37,185.7,33604.0,165.6725,165.726,165.1824,165.4765,33604.0
2018-12-17 12:30:00,185.64,185.64,184.61,184.76,44894.0,165.423,165.423,164.5052,164.6388,44894.0
2018-12-17 12:40:00,184.83,185.0,183.64,184.17,52989.0,164.7012,164.8527,163.6408,164.1131,52989.0
2018-12-17 12:50:00,184.27,184.34,183.53,183.67,19457.0,164.2022,164.2646,163.5428,163.6675,19457.0
2018-12-17 13:00:00,183.65,184.63,183.65,184.42,49896.0,163.6497,164.523,163.6497,164.3359,49896.0
2018-12-17 13:10:00,184.42,184.61,183.53,183.53,47076.0,164.3359,164.5052,163.5428,163.5428,47076.0
2018-12-17 13:20:00,183.4,184.06,183.18,183.57,34515.0,163.4269,164.0151,163.2309,163.5784,34515.0
2018-12-17 13:30:00,183.57,183.87,182.26,182.46,106241.0,163.5784,163.8458,162.4111,162.5893,106241.0
2018-12-17 13:40:00,182.49,183.28,182.07,182.07,46610.0,162.616,163.32,162.2418,162.2418,46610.0
2018-12-17 13:50:00,182.16,182.92,181.96,182.5,28855.0,162.322,162.9992,162.1438,162.625,28855.0
2018-12-17 14:00:00,182.44,182.69,182.01,182.47,31295.0,162.5715,162.7943,162.1883,162.5982,31295.0
2018-12-17 14:10:00,182.47,182.96,182.43,182.81,28743.0,162.5982,163.0349,162.5626,162.9012,28743.0
2018-12-17 14:20:00,182.82,183.35,182.63,182.88,43150.0,162.9101,163.3824,162.7408,162.9636,43150.0
2018-12-17 14:30:00,182.84,183.17,182.75,182.96,35496.0,162.9279,163.222,162.8477,163.0349,35496.0
2018-12-17 14:40:00,182.97,183.37,182.81,182.93,48191.0,163.0438,163.4002,162.9012,163.0081,48191.0
2018-12-17 14:50:00,182.84,182.98,182.25,182.8,49641.0,162.9279,163.0527,162.4022,162.8923,49641.0
2018-12-17 15:00:00,182.8,183.23,182.54,182.63,36623.0,162.8923,163.2755,162.6606,162.7408,36623.0
2018-12-17 15:10:00,182.72,183.57,182.72,183.04,40451.0,162.821,163.5784,162.821,163.1061,40451.0
2018-12-17 15:20:00,182.96,183.07,182.35,182.45,45694.0,163.0349,163.1329,162.4913,162.5804,45694.0
2018-12-17 15:30:00,182.46,182.5,181.87,181.92,64878.0,162.5893,162.625,162.0636,162.1081,64878.0
2018-12-17 15:40:00,181.91,182.17,181.28,181.56,105552.0,162.0992,162.3309,161.5378,161.7873,105552.0
2018-12-17 15:50:00,181.59,182.47,181.49,182.26,175968.0,161.8141,162.5982,161.7249,162.4111,175968.0
2018-12-18 09:30:00,183.53,184.56,183.01,184.17,116275.0,163.5428,164.4606,163.0794,164.1131,116275.0
2018-12-18 09:40:00,184.35,185.5,184.13,184.47,77558.0,164.2735,165.2982,164.0774,164.3804,77558.0
2018-12-18 09:50:00,184.49,185.05,183.66,184.63,90829.0,164.3982,164.8972,163.6586,164.523,90829.0
2018-12-18 10:00:00,184.63,184.66,183.51,184.47,72858.0,164.523,164.5497,163.525,164.3804,72858.0
2018-12-18 10:10:00,184.33,184.67,183.67,184.61,32308.0,164.2557,164.5586,163.6675,164.5052,32308.0
2018-12-18 10:20:00,184.69,184.94,184.16,184.49,49760.0,164.5765,164.7992,164.1042,164.3982,49760.0
2018-12-18 10:30:00,184.41,185.17,184.38,184.83,43528.0,164.3269,165.0042,164.3002,164.7012,43528.0
2018-12-18 10:40:00,184.83,184.83,183.7,183.93,45777.0,164.7012,164.7012,163.6943,163.8992,45777.0
2018-12-18 10:50:00,183.79,184.53,183.79,184.36,46528.0,163.7745,164.4339,163.7745,164.2824,46528.0
2018-12-18 11:00:00,184.33,184.85,184.22,184.58,62560.0,164.2557,164.719,164.1576,164.4784,62560.0
2018-12-18 11:10:00,184.58,184.65,184.05,184.49,39470.0,164.4784,164.5408,164.0061,164.3982,39470.0
2018-12-18 11:20:00,184.45,184.59,183.04,184.1,47931.0,164.3626,164.4873,163.1061,164.0507,47931.0
2018-12-18 11:30:00,184.2,185.04,183.81,184.36,35788.0,164.1398,164.8883,163.7923,164.2824,35788.0
2018-12-18 11:40:00,184.33,184.33,183.47,183.98,27895.0,164.2557,164.2557,163.4893,163.9438,27895.0
2018-12-18 11:50:00,183.95,184.29,183.42,184.09,28642.0,163.917,164.22,163.4448,164.0418,28642.0
2018-12-18 12:00:00,184.08,185.05,184.08,184.98,35021.0,164.0329,164.8972,164.0329,164.8349,35021.0
2018-12-18 12:10:00,185.11,185.62,184.99,185.38,31987.0,164.9507,165.4052,164.8438,165.1913,31987.0
2018-12-18 12:20:00,185.19,185.42,184.83,184.98,30160.0,165.022,165.227,164.7012,164.8349,30160.0
2018-12-18 12:30:00,185.03,185.07,184.51,184.63,24139.0,164.8794,164.9151,164.4161,164.523,24139.0
2018-12-18 12:40:00,184.64,185.0,184.53,184.92,46819.0,164.5319,164.8527,164.4339,164.7814,46819.0
2018-12-18 12:50:00,184.83,185.48,184.75,185.48,39510.0,164.7012,165.2804,164.6299,165.2804,39510.0
2018-12-18 13:00:00,185.53,185.58,184.93,185.21,23042.0,165.325,165.3695,164.7903,165.0398,23042.0
2018-12-18 13:10:00,185.23,185.38,184.95,185.03,42804.0,165.0576,165.1913,164.8081,164.8794,42804.0
2018-12-18 13:20:00,185.03,185.06,183.93,184.31,30942.0,164.8794,164.9062,163.8992,164.2378,30942.0
2018-12-18 13:30:00,184.28,184.55,184.07,184.36,42160.0,164.2111,164.4517,164.024,164.2824,42160.0
2018-12-18 13:40:00,184.35,185.08,184.35,185.03,36125.0,164.2735,164.924,164.2735,164.8794,36125.0
2018-12-18 13:50:00,184.95,184.96,183.72,184.05,39050.0,164.8081,164.817,163.7121,164.0061,39050.0
2018-12-18 14:00:00,184.02,185.08,184.02,185.01,64017.0,163.9794,164.924,163.9794,164.8616,64017.0
2018-12-18 14:10:00,185.08,185.08,184.45,184.83,42127.0,164.924,164.924,164.3626,164.7012,42127.0
2018-12-18 14:20:00,184.77,185.24,184.68,185.23,76165.0,164.6477,165.0666,164.5675,165.0576,76165.0
2018-12-18 14:30:00,185.23,186.14,184.72,185.05,98810.0,165.0576,165.8685,164.6032,164.8972,98810.0
2018-12-18 14:40:00,185.12,185.32,183.78,184.49,79134.0,164.9596,165.1378,163.7656,164.3982,79134.0
2018-12-18 14:50:00,184.43,184.6,183.55,183.64,56931.0,164.3448,164.4963,163.5606,163.6408,56931.0
2018-12-18 15:00:00,183.66,184.12,183.25,183.63,100051.0,163.6586,164.0685,163.2933,163.6319,100051.0
2018-12-18 15:10:00,183.68,184.11,183.43,183.9,70466.0,163.6764,164.0596,163.4537,163.8725,70466.0
2018-12-18 15:20:00,183.86,184.03,182.95,183.3,136519.0,163.8368,163.9883,163.0259,163.3378,136519.0
2018-12-18 15:30:00,183.35,184.91,183.35,184.32,141085.0,163.3824,164.7725,163.3824,164.2467,141085.0
2018-12-18 15:40:00,184.27,185.87,184.25,185.65,148191.0,164.2022,165.6279,164.1844,165.4319,148191.0
2018-12-18 15:50:00,185.74,185.94,184.86,185.01,347420.0,165.5121,165.6903,164.7279,164.8616,347420.0
2018-12-19 09:30:00,169.22,171.63,168.23,169.55,1397497.0,150.7912,152.9387,149.909,151.0853,1397497.0
2018-12-19 09:40:00,169.47,169.98,167.12,167.83,915917.0,151.014,151.4684,148.9199,149.5526,915917.0
2018-12-19 09:50:00,167.86,168.64,166.5,166.51,594167.0,149.5793,150.2744,148.3674,148.3763,594167.0
2018-12-19 10:00:00,166.59,167.75,166.29,167.7,538797.0,148.4476,149.4813,148.1803,149.4367,538797.0
2018-12-19 10:10:00,167.7,167.99,166.49,167.25,377186.0,149.4367,149.6952,148.3585,149.0357,377186.0
2018-12-19 10:20:00,167.27,168.46,166.64,167.06,458502.0,149.0536,150.114,148.4922,148.8664,458502.0
2018-12-19 10:30:00,167.05,167.65,166.53,166.8,393177.0,148.8575,149.3922,148.3942,148.6348,393177.0
2018-12-19 10:40:00,166.86,166.94,165.83,166.53,488121.0,148.6882,148.7595,147.7704,148.3942,488121.0
2018-12-19 10:50:00,166.53,167.87,166.48,167.32,418691.0,148.3942,149.5882,148.3496,149.0981,418691.0
2018-12-19 11:00:00,167.34,167.37,166.18,166.4,318129.0,149.1159,149.1427,148.0823,148.2783,318129.0
2018-12-19 11:10:00,166.45,167.16,166.36,166.5,305969.0,148.3229,148.9555,148.2427,148.3674,305969.0
2018-12-19 11:20:00,166.47,167.09,166.3,166.42,338315.0,148.3407,148.8932,148.1892,148.2961,338315.0
2018-12-19 11:30:00,166.38,166.52,165.66,166.14,412416.0,148.2605,148.3852,147.6189,148.0466,412416.0
2018-12-19 11:40:00,166.13,166.6,165.89,166.4,133402.0,148.0377,148.4565,147.8239,148.2783,133402.0
2018-12-19 11:50:00,166.4,167.56,166.4,167.34,192782.0,148.2783,149.312,148.2783,149.1159,192782.0
2018-12-19 12:00:00,167.3,168.14,167.0,167.93,257752.0,149.0803,149.8288,148.813,149.6417,257752.0
2018-12-19 12:10:00,167.9,168.5,167.85,168.39,206530.0,149.615,150.1496,149.5704,150.0516,206530.0
2018-12-19 12:20:00,168.4,168.68,167.81,168.26,173107.0,150.0605,150.31,149.5348,149.9357,173107.0
2018-12-19 12:30:00,168.23,168.87,167.85,168.66,152614.0,149.909,150.4793,149.5704,150.2922,152614.0
2018-12-19 12:40:00,168.59,169.2,168.06,168.72,249884.0,150.2298,150.7734,149.7575,150.3457,249884.0
2018-12-19 12:50:00,168.69,169.88,168.44,169.32,213568.0,150.3189,151.3793,150.0961,150.8803,213568.0
2018-12-19 13:00:00,169.33,169.47,168.67,168.78,147273.0,150.8892,151.014,150.3011,150.3991,147273.0
2018-12-19 13:10:00,168.77,169.13,168.52,169.04,104245.0,150.3902,150.711,150.1674,150.6308,104245.0
2018-12-19 13:20:00,169.07,169.5,168.09,168.74,123947.0,150.6575,151.0407,149.7843,150.3635,123947.0
2018-12-19 13:30:00,168.74,169.04,168.41,168.48,91434.0,150.3635,150.6308,150.0694,150.1318,91434.0
2018-12-19 13:40:00,168.51,169.87,168.51,169.45,111295.0,150.1585,151.3704,150.1585,150.9962,111295.0
2018-12-19 13:50:00,169.47,170.25,169.0,170.0,187764.0,151.014,151.709,150.5952,151.4863,187764.0
2018-12-19 14:00:00,170.0,170.39,167.0,167.47,259902.0,151.4863,151.8338,148.813,149.2318,259902.0
2018-12-19 14:10:00,167.53,168.74,167.04,168.38,181463.0,149.2853,150.3635,148.8486,150.0427,181463.0
2018-12-19 14:20:00,168.32,168.85,167.79,168.5,120202.0,149.9892,150.4615,149.5169,150.1496,120202.0
2018-12-19 14:30:00,168.48,168.8,167.25,167.52,151199.0,150.1318,150.4169,149.0357,149.2763,151199.0
2018-12-19 14:40:00,167.63,167.63,165.1,165.98,309069.0,149.3744,149.3744,147.1199,147.9041,309069.0
2018-12-19 14:50:00,165.95,166.12,164.54,165.43,255306.0,147.8773,148.0288,146.6209,147.4139,255306.0
2018-12-19 15:00:00,165.44,165.44,163.21,164.31,315642.0,147.4229,147.4229,145.4357,146.4159,315642.0
2018-12-19 15:10:00,164.33,166.1,163.87,165.01,271283.0,146.4337,148.011,146.0238,147.0397,271283.0
2018-12-19 15:20:00,165.05,165.33,164.01,164.46,174903.0,147.0753,147.3248,146.1486,146.5496,174903.0
2018-12-19 15:30:00,164.45,165.03,163.27,163.33,285080.0,146.5407,147.0575,145.4892,145.5426,285080.0
2018-12-19 15:40:00,163.33,163.34,162.53,162.97,456217.0,145.5426,145.5516,144.8298,145.2219,456217.0
2018-12-19 15:50:00,162.96,163.25,162.5,162.5,572986.0,145.2129,145.4714,144.803,144.803,572986.0
2018-12-20 09:30:00,161.99,163.96,161.96,162.42,348925.0,144.3486,146.104,144.3218,144.7318,348925.0
2018-12-20 09:40:00,162.32,162.43,161.01,161.27,210756.0,144.6426,144.7407,143.4753,143.707,210756.0
2018-12-20 09:50:00,161.18,163.78,160.7,163.66,226696.0,143.6268,145.9436,143.1991,145.8367,226696.0
2018-12-20 10:00:00,163.51,164.99,163.38,164.75,195644.0,145.703,147.0219,145.5872,146.808,195644.0
2018-12-20 10:10:00,164.71,164.79,163.02,163.2,155104.0,146.7724,146.8436,145.2664,145.4268,155104.0
2018-12-20 10:20:00,163.1,163.43,162.54,162.71,118249.0,145.3377,145.6318,144.8387,144.9902,118249.0
2018-12-20 10:30:00,162.71,163.33,162.18,162.55,114647.0,144.9902,145.5426,144.5179,144.8476,114647.0
2018-12-20 10:40:00,162.39,162.99,161.38,161.69,100465.0,144.705,145.2397,143.805,144.0813,100465.0
2018-12-20 10:50:00,161.66,162.51,161.5,162.09,78707.0,144.0545,144.812,143.9119,144.4377,78707.0
2018-12-20 11:00:00,162.1,162.43,161.39,161.69,257726.0,144.4466,144.7407,143.8139,144.0813,257726.0
2018-12-20 11:10:00,161.79,162.0,161.56,161.84,93609.0,144.1704,144.3575,143.9654,144.2149,93609.0
2018-12-20 11:20:00,161.76,161.99,161.19,161.57,88277.0,144.1436,144.3486,143.6357,143.9743,88277.0
2018-12-20 11:30:00,161.59,162.14,161.19,161.23,107668.0,143.9921,144.4822,143.6357,143.6713,107668.0
2018-12-20 11:40:00,161.27,161.8,161.09,161.43,134873.0,143.707,144.1793,143.5466,143.8496,134873.0
2018-12-20 11:50:00,161.47,162.41,160.76,161.39,139072.0,143.8852,144.7228,143.2525,143.8139,139072.0
2018-12-20 12:00:00,161.49,162.39,161.49,162.02,77647.0,143.903,144.705,143.903,144.3753,77647.0
2018-12-20 12:10:00,161.83,162.09,161.23,162.02,78012.0,144.206,144.4377,143.6713,144.3753,78012.0
2018-12-20 12:20:00,161.96,162.35,161.78,161.92,56013.0,144.3218,144.6694,144.1615,144.2862,56013.0
2018-12-20 12:30:00,161.97,161.99,160.82,160.94,109974.0,144.3308,144.3486,143.306,143.4129,109974.0
2018-12-20 12:40:00,160.91,161.25,160.62,161.01,66039.0,143.3862,143.6892,143.1278,143.4753,66039.0
2018-12-20 12:50:00,161.05,161.52,160.61,161.11,96168.0,143.511,143.9298,143.1189,143.5644,96168.0
2018-12-20 13:00:00,161.09,161.1,160.51,160.56,99809.0,143.5466,143.5555,143.0298,143.0743,99809.0
2018-12-20 13:10:00,160.53,161.5,160.52,161.13,51211.0,143.0476,143.9119,143.0387,143.5822,51211.0
2018-12-20 13:20:00,161.09,161.69,160.85,161.24,68331.0,143.5466,144.0813,143.3327,143.6803,68331.0
2018-12-20 13:30:00,161.2,161.27,160.72,160.98,73678.0,143.6446,143.707,143.2169,143.4486,73678.0
2018-12-20 13:40:00,160.94,161.53,160.87,161.31,81444.0,143.4129,143.9387,143.3506,143.7426,81444.0
2018-12-20 13:50:00,161.31,161.41,160.77,160.77,100742.0,143.7426,143.8317,143.2614,143.2614,100742.0
2018-12-20 14:00:00,160.75,160.83,159.53,160.41,143304.0,143.2436,143.3149,142.1565,142.9406,143304.0
2018-12-20 14:10:00,160.42,160.5,159.95,160.05,171614.0,142.9496,143.0208,142.5307,142.6199,171614.0
2018-12-20 14:20:00,160.11,161.25,160.05,161.17,146531.0,142.6733,143.6892,142.6199,143.6179,146531.0
2018-12-20 14:30:00,161.1,161.88,160.89,160.97,96629.0,143.5555,144.2506,143.3684,143.4397,96629.0
2018-12-20 14:40:00,161.02,162.27,160.88,162.11,134046.0,143.4842,144.5981,143.3595,144.4555,134046.0
2018-12-20 14:50:00,162.08,162.08,160.67,161.0,86972.0,144.4288,144.4288,143.1723,143.4664,86972.0
2018-12-20 15:00:00,161.01,161.05,159.52,160.25,143884.0,143.4753,143.511,142.1476,142.7981,143884.0
2018-12-20 15:10:00,160.23,160.71,159.87,159.97,98496.0,142.7803,143.208,142.4595,142.5486,98496.0
2018-12-20 15:20:00,159.94,161.0,159.55,160.03,111133.0,142.5218,143.4664,142.1743,142.602,111133.0
2018-12-20 15:30:00,160.04,160.59,160.03,160.31,108184.0,142.6109,143.101,142.602,142.8515,108184.0
2018-12-20 15:40:00,160.31,160.31,159.0,159.23,207131.0,142.8515,142.8515,141.6842,141.8892,207131.0
2018-12-20 15:50:00,159.21,159.77,158.34,159.71,301140.0,141.8713,142.3703,141.0961,142.3169,301140.0
2018-12-21 09:30:00,158.01,159.79,156.79,158.15,553758.0,140.802,142.3882,139.7149,140.9268,553758.0
2018-12-21 09:40:00,158.21,158.27,157.03,157.76,137811.0,140.9802,141.0337,139.9287,140.5792,137811.0
2018-12-21 09:50:00,157.71,157.79,156.7,157.28,160088.0,140.5347,140.606,139.6347,140.1515,160088.0
2018-12-21 10:00:00,157.2,157.2,155.65,156.0,186634.0,140.0802,140.0802,138.699,139.0109,186634.0
2018-12-21 10:10:00,155.96,157.74,155.96,157.41,246904.0,138.9753,140.5614,138.9753,140.2674,246904.0
2018-12-21 10:20:00,157.4,157.49,156.22,156.34,178525.0,140.2585,140.3387,139.207,139.3139,178525.0
2018-12-21 10:30:00,156.34,156.65,155.53,155.9,145350.0,139.3139,139.5901,138.5921,138.9218,145350.0
2018-12-21 10:40:00,155.76,156.31,155.66,155.9,117169.0,138.7971,139.2872,138.7079,138.9218,117169.0
2018-12-21 10:50:00,155.93,156.41,155.74,155.94,141279.0,138.9485,139.3763,138.7792,138.9575,141279.0
2018-12-21 11:00:00,155.85,156.63,154.67,154.68,147187.0,138.8773,139.5723,137.8258,137.8347,147187.0
2018-12-21 11:10:00,154.75,156.15,154.66,155.71,193176.0,137.897,139.1446,137.8168,138.7525,193176.0
2018-12-21 11:20:00,155.76,156.47,155.55,156.47,130587.0,138.7971,139.4297,138.6099,139.4297,130587.0
2018-12-21 11:30:00,156.5,156.63,155.81,156.57,127241.0,139.4565,139.5723,138.8416,139.5188,127241.0
2018-12-21 11:40:00,156.53,156.8,156.02,156.16,98513.0,139.4832,139.7238,139.0287,139.1535,98513.0
2018-12-21 11:50:00,156.2,156.99,155.76,155.98,135794.0,139.1891,139.8931,138.7971,138.9931,135794.0
2018-12-21 12:00:00,155.97,156.48,155.67,156.38,126267.0,138.9842,139.4386,138.7169,139.3495,126267.0
2018-12-21 12:10:00,156.39,156.39,155.52,156.19,154215.0,139.3584,139.3584,138.5832,139.1802,154215.0
2018-12-21 12:20:00,156.19,156.19,155.57,155.76,95841.0,139.1802,139.1802,138.6277,138.7971,95841.0
2018-12-21 12:30:00,155.74,156.81,155.41,156.61,88376.0,138.7792,139.7327,138.4852,139.5545,88376.0
2018-12-21 12:40:00,156.63,157.2,156.5,157.0,65700.0,139.5723,140.0802,139.4565,139.902,65700.0
2018-12-21 12:50:00,156.89,157.39,156.47,156.99,97967.0,139.804,140.2495,139.4297,139.8931,97967.0
2018-12-21 13:00:00,156.89,157.35,156.44,156.78,78813.0,139.804,140.2139,139.403,139.706,78813.0
2018-12-21 13:10:00,156.74,157.3,156.58,156.94,65227.0,139.6703,140.1693,139.5278,139.8485,65227.0
2018-12-21 13:20:00,157.03,157.88,156.96,157.61,64164.0,139.9287,140.6862,139.8664,140.4456,64164.0
2018-12-21 13:30:00,157.59,158.48,157.55,158.25,93592.0,140.4278,141.2208,140.3921,141.0159,93592.0
2018-12-21 13:40:00,158.32,158.39,157.89,158.0,55139.0,141.0783,141.1406,140.6951,140.7931,55139.0
2018-12-21 13:50:00,158.0,158.26,157.82,158.15,70728.0,140.7931,141.0248,140.6327,140.9268,70728.0
2018-12-21 14:00:00,158.14,158.14,157.18,157.25,76325.0,140.9179,140.9179,140.0624,140.1248,76325.0
2018-12-21 14:10:00,157.24,157.39,156.72,157.3,88168.0,140.1159,140.2495,139.6525,140.1693,88168.0
2018-12-21 14:20:00,157.36,157.61,156.84,157.12,70215.0,140.2228,140.4456,139.7594,140.0089,70215.0
2018-12-21 14:30:00,157.15,157.5,157.03,157.32,48586.0,140.0357,140.3476,139.9287,140.1872,48586.0
2018-12-21 14:40:00,157.36,157.73,157.09,157.73,67481.0,140.2228,140.5525,139.9822,140.5525,67481.0
2018-12-21 14:50:00,157.72,158.3,157.57,158.06,105502.0,140.5436,141.0604,140.4099,140.8466,105502.0
2018-12-21 15:00:00,158.07,158.17,157.72,157.95,102759.0,140.8555,140.9446,140.5436,140.7486,102759.0
2018-12-21 15:10:00,158.0,158.03,157.0,157.16,162209.0,140.7931,140.8198,139.902,140.0446,162209.0
2018-12-21 15:20:00,157.25,157.39,157.06,157.07,137003.0,140.1248,140.2495,139.9555,139.9644,137003.0
2018-12-21 15:30:00,157.09,157.67,156.94,157.04,186898.0,139.9822,140.499,139.8485,139.9377,186898.0
2018-12-21 15:40:00,157.02,158.24,156.9,157.8,188234.0,139.9198,141.007,139.8129,140.6149,188234.0
2018-12-21 15:50:00,157.78,158.28,157.42,158.0,402916.0,140.5971,141.0426,140.2763,140.7931,402916.0
2018-12-24 09:30:00,156.95,157.73,156.0,156.29,219541.0,139.8575,140.5525,139.0109,139.2693,219541.0
2018-12-24 09:40:00,156.35,156.35,153.68,154.63,153248.0,139.3228,139.3228,136.9436,137.7901,153248.0
2018-12-24 09:50:00,154.49,154.75,153.06,154.02,205024.0,137.6654,137.897,136.3911,137.2465,205024.0
2018-12-24 10:00:00,153.94,154.16,152.87,153.64,196051.0,137.1753,137.3713,136.2218,136.9079,196051.0
2018-12-24 10:10:00,153.61,154.41,153.03,153.1,162119.0,136.8812,137.5941,136.3644,136.4267,162119.0
2018-12-24 10:20:00,153.05,153.74,153.05,153.22,116842.0,136.3822,136.997,136.3822,136.5337,116842.0
2018-12-24 10:30:00,153.27,155.36,153.26,155.31,120620.0,136.5782,138.4406,136.5693,138.3961,120620.0
2018-12-24 10:40:00,155.28,155.94,154.76,155.26,186921.0,138.3693,138.9575,137.906,138.3515,186921.0
2018-12-24 10:50:00,155.14,155.38,154.29,154.8,82178.0,138.2446,138.4584,137.4871,137.9416,82178.0
2018-12-24 11:00:00,154.84,155.33,153.72,154.3,77626.0,137.9772,138.4139,136.9792,137.4961,77626.0
2018-12-24 11:10:00,154.34,154.62,153.98,154.28,50890.0,137.5317,137.7812,137.2109,137.4782,50890.0
2018-12-24 11:20:00,154.3,154.51,153.75,154.16,44275.0,137.4961,137.6832,137.006,137.3713,44275.0
2018-12-24 11:30:00,154.11,154.45,153.78,154.12,62483.0,137.3267,137.6297,137.0327,137.3357,62483.0
2018-12-24 11:40:00,154.17,154.61,153.11,153.26,81249.0,137.3802,137.7723,136.4357,136.5693,81249.0
2018-12-24 11:50:00,153.32,154.06,153.32,153.45,58870.0,136.6228,137.2822,136.6228,136.7386,58870.0
2018-12-24 12:00:00,153.47,154.04,153.0,153.17,75446.0,136.7564,137.2644,136.3376,136.4891,75446.0
2018-12-24 12:10:00,153.11,154.08,153.07,153.94,83723.0,136.4357,137.3,136.4,137.1753,83723.0
2018-12-24 12:20:00,153.92,154.57,153.46,154.15,75340.0,137.1574,137.7367,136.7475,137.3624,75340.0
2018-12-24 12:30:00,154.15,154.46,153.61,153.83,78003.0,137.3624,137.6386,136.8812,137.0772,78003.0
2018-12-24 12:40:00,153.78,154.17,153.68,153.99,92319.0,137.0327,137.3802,136.9436,137.2198,92319.0
2018-12-24 12:50:00,154.0,154.03,152.61,152.74,155159.0,137.2287,137.2555,135.9901,136.1059,155159.0
2018-12-26 09:30:00,154.0,154.42,153.32,154.14,149651.0,137.2287,137.603,136.6228,137.3535,149651.0
2018-12-26 09:40:00,154.13,154.21,152.14,152.37,109957.0,137.3446,137.4159,135.5713,135.7762,109957.0
2018-12-26 09:50:00,152.5,152.6,151.69,152.16,103430.0,135.8921,135.9812,135.1703,135.5891,103430.0
2018-12-26 10:00:00,152.11,152.29,151.52,151.73,74041.0,135.5446,135.705,135.0188,135.2059,74041.0
2018-12-26 10:10:00,151.76,151.87,151.03,151.27,60056.0,135.2327,135.3307,134.5822,134.796,60056.0
2018-12-26 10:20:00,151.38,151.89,151.08,151.69,68376.0,134.8941,135.3485,134.6267,135.1703,68376.0
2018-12-26 10:30:00,151.71,152.03,151.59,151.95,69300.0,135.1881,135.4733,135.0812,135.402,69300.0
2018-12-26 10:40:00,151.94,152.13,151.02,151.76,58010.0,135.3931,135.5624,134.5733,135.2327,58010.0
2018-12-26 10:50:00,151.76,152.0,150.94,151.59,61161.0,135.2327,135.4465,134.502,135.0812,61161.0
2018-12-26 11:00:00,151.8,152.81,151.57,152.68,103040.0,135.2683,136.1683,135.0634,136.0525,103040.0
2018-12-26 11:10:00,152.71,153.59,152.7,153.49,48933.0,136.0792,136.8634,136.0703,136.7743,48933.0
2018-12-26 11:20:00,153.42,153.59,152.91,153.51,53134.0,136.7119,136.8634,136.2574,136.7921,53134.0
2018-12-26 11:30:00,153.53,154.21,153.42,154.21,71649.0,136.8099,137.4159,136.7119,137.4159,71649.0
2018-12-26 11:40:00,154.17,154.64,153.91,154.63,100456.0,137.3802,137.799,137.1485,137.7901,100456.0
2018-12-26 11:50:00,154.58,155.05,154.25,154.95,92317.0,137.7456,138.1644,137.4515,138.0753,92317.0
2018-12-26 12:00:00,154.94,155.9,154.75,155.9,63307.0,138.0664,138.9218,137.897,138.9218,63307.0
2018-12-26 12:10:00,155.88,156.42,155.54,155.74,49751.0,138.904,139.3852,138.601,138.7792,49751.0
2018-12-26 12:20:00,155.75,156.39,155.67,155.96,44468.0,138.7881,139.3584,138.7169,138.9753,44468.0
2018-12-26 12:30:00,156.11,156.52,155.86,156.24,29537.0,139.1089,139.4743,138.8862,139.2248,29537.0
2018-12-26 12:40:00,156.37,156.8,156.09,156.31,36744.0,139.3406,139.7238,139.0911,139.2872,36744.0
2018-12-26 12:50:00,156.25,156.8,156.25,156.48,35368.0,139.2337,139.7238,139.2337,139.4386,35368.0
2018-12-26 13:00:00,156.62,156.79,156.29,156.45,40077.0,139.5634,139.7149,139.2693,139.4119,40077.0
2018-12-26 13:10:00,156.46,156.6,155.92,156.14,81660.0,139.4208,139.5456,138.9396,139.1357,81660.0
2018-12-26 13:20:00,156.15,156.35,155.95,156.19,56033.0,139.1446,139.3228,138.9664,139.1802,56033.0
2018-12-26 13:30:00,156.2,156.78,156.07,156.7,53414.0,139.1891,139.706,139.0733,139.6347,53414.0
2018-12-26 13:40:00,156.73,157.21,156.71,157.18,54766.0,139.6614,140.0891,139.6436,140.0624,54766.0
2018-12-26 13:50:00,157.2,157.87,157.0,157.77,54288.0,140.0802,140.6773,139.902,140.5882,54288.0
2018-12-26 14:00:00,157.79,157.79,157.3,157.73,37661.0,140.606,140.606,140.1693,140.5525,37661.0
2018-12-26 14:10:00,157.74,157.85,157.2,157.2,92257.0,140.5614,140.6594,140.0802,140.0802,92257.0
2018-12-26 14:20:00,157.19,157.36,156.53,157.05,85456.0,140.0713,140.2228,139.4832,139.9466,85456.0
2018-12-26 14:30:00,157.08,157.73,157.07,157.57,31150.0,139.9733,140.5525,139.9644,140.4099,31150.0
2018-12-26 14:40:00,157.7,157.7,156.51,156.56,49639.0,140.5258,140.5258,139.4654,139.5099,49639.0
2018-12-26 14:50:00,156.61,157.31,156.61,157.31,25658.0,139.5545,140.1783,139.5545,140.1783,25658.0
2018-12-26 15:00:00,157.32,157.56,156.93,157.32,38795.0,140.1872,140.401,139.8396,140.1872,38795.0
2018-12-26 15:10:00,157.38,157.81,157.3,157.51,42685.0,140.2406,140.6238,140.1693,140.3565,42685.0
2018-12-26 15:20:00,157.5,158.15,157.5,158.1,72255.0,140.3476,140.9268,140.3476,140.8822,72255.0
2018-12-26 15:30:00,158.1,159.0,157.88,158.96,79428.0,140.8822,141.6842,140.6862,141.6486,79428.0
2018-12-26 15:40:00,158.99,159.72,158.81,159.3,74160.0,141.6753,142.3258,141.5149,141.9515,74160.0
2018-12-26 15:50:00,159.29,160.1,159.15,160.09,185203.0,141.9426,142.6644,141.8179,142.6555,185203.0
2018-12-27 09:30:00,158.5,158.58,157.2,157.8,81871.0,141.2387,141.3099,140.0802,140.6149,81871.0
2018-12-27 09:40:00,157.72,158.69,156.55,156.77,62556.0,140.5436,141.408,139.501,139.6971,62556.0
2018-12-27 09:50:00,156.78,157.75,156.52,157.45,46059.0,139.706,140.5703,139.4743,140.303,46059.0
2018-12-27 10:00:00,157.21,158.27,156.86,156.87,40052.0,140.0891,141.0337,139.7773,139.7862,40052.0
2018-12-27 10:10:00,156.95,158.06,156.86,157.37,78763.0,139.8575,140.8466,139.7773,140.2317,78763.0
2018-12-27 10:20:00,157.31,157.47,156.8,156.81,35822.0,140.1783,140.3208,139.7238,139.7327,35822.0
2018-12-27 10:30:00,156.79,157.52,156.3,156.9,46233.0,139.7149,140.3654,139.2782,139.8129,46233.0
2018-12-27 10:40:00,156.9,157.71,156.65,157.47,65980.0,139.8129,140.5347,139.5901,140.3208,65980.0
2018-12-27 10:50:00,157.53,157.57,156.33,156.36,51157.0,140.3743,140.4099,139.305,139.3317,51157.0
2018-12-27 11:00:00,156.36,156.57,156.01,156.43,40766.0,139.3317,139.5188,139.0198,139.3941,40766.0
2018-12-27 11:10:00,156.29,156.29,155.71,156.12,51869.0,139.2693,139.2693,138.7525,139.1178,51869.0
2018-12-27 11:20:00,156.08,157.19,156.08,156.88,46248.0,139.0822,140.0713,139.0822,139.7951,46248.0
2018-12-27 11:30:00,157.0,157.62,157.0,157.32,35444.0,139.902,140.4545,139.902,140.1872,35444.0
2018-12-27 11:40:00,157.22,157.22,156.7,156.8,36859.0,140.0981,140.0981,139.6347,139.7238,36859.0
2018-12-27 11:50:00,156.81,157.32,156.63,157.16,28937.0,139.7327,140.1872,139.5723,140.0446,28937.0
2018-12-27 12:00:00,157.12,157.29,156.5,156.87,62840.0,140.0089,140.1604,139.4565,139.7862,62840.0
2018-12-27 12:10:00,156.93,157.22,156.68,156.97,21516.0,139.8396,140.0981,139.6169,139.8753,21516.0
2018-12-27 12:20:00,156.97,157.07,155.85,156.17,29108.0,139.8753,139.9644,138.8773,139.1624,29108.0
2018-12-27 12:30:00,156.11,156.43,155.91,156.04,21587.0,139.1089,139.3941,138.9307,139.0466,21587.0
2018-12-27 12:40:00,155.99,156.41,155.64,156.1,22307.0,139.002,139.3763,138.6901,139.1,22307.0
2018-12-27 12:50:00,156.04,156.73,155.93,156.7,22358.0,139.0466,139.6614,138.9485,139.6347,22358.0
2018-12-27 13:00:00,156.65,156.86,156.36,156.5,31299.0,139.5901,139.7773,139.3317,139.4565,31299.0
2018-12-27 13:10:00,156.47,156.55,155.8,156.0,48208.0,139.4297,139.501,138.8327,139.0109,48208.0
2018-12-27 13:20:00,156.03,156.12,155.69,156.03,37525.0,139.0377,139.1178,138.7347,139.0377,37525.0
2018-12-27 13:30:00,156.01,156.22,155.98,156.06,34666.0,139.0198,139.207,138.9931,139.0644,34666.0
2018-12-27 13:40:00,156.03,156.29,155.96,156.07,55011.0,139.0377,139.2693,138.9753,139.0733,55011.0
2018-12-27 13:50:00,156.03,156.11,155.54,155.65,59607.0,139.0377,139.1089,138.601,138.699,59607.0
2018-12-27 14:00:00,155.6,156.52,155.45,156.0,61902.0,138.6545,139.4743,138.5208,139.0109,61902.0
2018-12-27 14:10:00,155.92,156.24,155.4,155.47,31954.0,138.9396,139.2248,138.4763,138.5386,31954.0
2018-12-27 14:20:00,155.4,155.8,155.28,155.78,34703.0,138.4763,138.8327,138.3693,138.8149,34703.0
2018-12-27 14:30:00,155.77,155.93,155.34,155.9,35169.0,138.806,138.9485,138.4228,138.9218,35169.0
2018-12-27 14:40:00,155.89,157.0,155.89,156.4,50408.0,138.9129,139.902,138.9129,139.3674,50408.0
2018-12-27 14:50:00,156.44,157.41,156.23,157.36,40300.0,139.403,140.2674,139.2159,140.2228,40300.0
2018-12-27 15:00:00,157.36,157.39,156.33,156.69,51259.0,140.2228,140.2495,139.305,139.6258,51259.0
2018-12-27 15:10:00,156.55,157.55,156.5,157.27,40019.0,139.501,140.3921,139.4565,140.1426,40019.0
2018-12-27 15:20:00,157.28,158.5,157.24,158.43,53738.0,140.1515,141.2387,140.1159,141.1763,53738.0
2018-12-27 15:30:00,158.49,159.24,158.08,159.06,62533.0,141.2297,141.8981,140.8644,141.7377,62533.0
2018-12-27 15:40:00,159.11,160.16,159.11,160.02,106020.0,141.7822,142.7179,141.7822,142.5931,106020.0
2018-12-27 15:50:00,159.94,160.94,159.25,160.94,181911.0,142.5218,143.4129,141.907,143.4129,181911.0
2018-12-28 09:30:00,162.25,162.55,161.21,161.77,146608.0,144.5803,144.8476,143.6535,144.1525,146608.0
2018-12-28 09:40:00,161.82,163.49,161.65,162.88,115264.0,144.1971,145.6852,144.0456,145.1417,115264.0
2018-12-28 09:50:00,162.81,163.79,162.6,162.98,106682.0,145.0793,145.9526,144.8921,145.2308,106682.0
2018-12-28 10:00:00,163.0,163.4,162.03,162.03,60223.0,145.2486,145.605,144.3842,144.3842,60223.0
2018-12-28 10:10:00,161.93,162.2,161.42,161.84,46062.0,144.2951,144.5357,143.8407,144.2149,46062.0
2018-12-28 10:20:00,161.59,161.97,160.91,160.96,47966.0,143.9921,144.3308,143.3862,143.4308,47966.0
2018-12-28 10:30:00,160.85,161.0,160.07,160.42,41359.0,143.3327,143.4664,142.6377,142.9496,41359.0
2018-12-28 10:40:00,160.54,160.9,160.03,160.3,29480.0,143.0565,143.3773,142.602,142.8426,29480.0
2018-12-28 10:50:00,160.38,161.14,159.9,160.01,40083.0,142.9139,143.5911,142.4862,142.5842,40083.0
2018-12-28 11:00:00,160.02,160.25,159.75,160.15,37182.0,142.5931,142.7981,142.3525,142.709,37182.0
2018-12-28 11:10:00,160.12,160.74,159.96,160.07,33274.0,142.6822,143.2347,142.5397,142.6377,33274.0
2018-12-28 11:20:00,160.01,160.15,159.65,159.93,58103.0,142.5842,142.709,142.2634,142.5129,58103.0
2018-12-28 11:30:00,160.06,161.2,160.06,161.2,50968.0,142.6288,143.6446,142.6288,143.6446,50968.0
2018-12-28 11:40:00,161.21,161.24,159.67,159.8,53305.0,143.6535,143.6803,142.2812,142.3971,53305.0
2018-12-28 11:50:00,159.76,160.19,159.62,159.97,47588.0,142.3614,142.7446,142.2367,142.5486,47588.0
2018-12-28 12:00:00,159.97,160.79,159.91,160.57,35251.0,142.5486,143.2793,142.4951,143.0832,35251.0
2018-12-28 12:10:00,160.61,160.67,159.9,160.0,56995.0,143.1189,143.1723,142.4862,142.5753,56995.0
2018-12-28 12:20:00,160.0,160.22,159.66,159.81,42086.0,142.5753,142.7713,142.2723,142.406,42086.0
2018-12-28 12:30:00,159.86,160.02,159.45,159.69,34315.0,142.4505,142.5931,142.0852,142.2991,34315.0
2018-12-28 12:40:00,159.74,159.92,159.21,159.34,39092.0,142.3436,142.504,141.8713,141.9872,39092.0
2018-12-28 12:50:00,159.35,159.42,158.74,158.74,34504.0,141.9961,142.0585,141.4525,141.4525,34504.0
2018-12-28 13:00:00,158.83,159.39,158.74,159.39,60334.0,141.5327,142.0317,141.4525,142.0317,60334.0
2018-12-28 13:10:00,159.41,159.67,158.9,158.9,16849.0,142.0496,142.2812,141.5951,141.5951,16849.0
2018-12-28 13:20:00,158.8,159.09,158.7,158.89,46536.0,141.506,141.7644,141.4169,141.5862,46536.0
2018-12-28 13:30:00,158.91,159.0,158.65,158.94,30913.0,141.604,141.6842,141.3723,141.6307,30913.0
2018-12-28 13:40:00,158.9,159.56,158.79,159.43,29359.0,141.5951,142.1832,141.4971,142.0674,29359.0
2018-12-28 13:50:00,159.46,159.92,159.19,159.36,41559.0,142.0941,142.504,141.8535,142.005,41559.0
2018-12-28 14:00:00,159.39,160.2,159.38,160.14,36752.0,142.0317,142.7535,142.0228,142.7001,36752.0
2018-12-28 14:10:00,160.09,160.75,159.91,160.18,51905.0,142.6555,143.2436,142.4951,142.7357,51905.0
2018-12-28 14:20:00,160.31,160.44,159.71,159.71,39830.0,142.8515,142.9674,142.3169,142.3169,39830.0
2018-12-28 14:30:00,159.8,160.55,159.78,160.51,36862.0,142.3971,143.0654,142.3793,143.0298,36862.0
2018-12-28 14:40:00,160.53,160.99,160.31,160.84,35489.0,143.0476,143.4575,142.8515,143.3238,35489.0
2018-12-28 14:50:00,160.83,161.2,160.59,160.63,61373.0,143.3149,143.6446,143.101,143.1367,61373.0
2018-12-28 15:00:00,160.65,160.93,159.7,159.94,50556.0,143.1545,143.404,142.308,142.5218,50556.0
2018-12-28 15:10:00,159.83,160.25,159.49,159.64,66763.0,142.4238,142.7981,142.1208,142.2545,66763.0
2018-12-28 15:20:00,159.57,159.57,158.31,158.64,62123.0,142.1921,142.1921,141.0693,141.3634,62123.0
2018-12-28 15:30:00,158.65,159.01,158.32,158.41,52528.0,141.3723,141.6931,141.0783,141.1585,52528.0
2018-12-28 15:40:00,158.38,159.11,158.34,158.93,86954.0,141.1317,141.7822,141.0961,141.6218,86954.0
2018-12-28 15:50:00,158.93,159.17,158.35,158.98,163406.0,141.6218,141.8357,141.105,141.6664,163406.0
2018-12-31 09:30:00,159.56,160.97,159.31,160.18,104464.0,142.1832,143.4397,141.9604,142.7357,104464.0
2018-12-31 09:40:00,160.3,161.65,159.85,161.47,106278.0,142.8426,144.0456,142.4416,143.8852,106278.0
2018-12-31 09:50:00,161.44,161.49,160.16,160.8,85636.0,143.8585,143.903,142.7179,143.2882,85636.0
2018-12-31 10:00:00,160.75,161.04,160.2,160.21,54775.0,143.2436,143.502,142.7535,142.7624,54775.0
2018-12-31 10:10:00,160.19,160.45,160.07,160.27,37100.0,142.7446,142.9763,142.6377,142.8159,37100.0
2018-12-31 10:20:00,160.25,160.44,160.13,160.22,26779.0,142.7981,142.9674,142.6911,142.7713,26779.0
2018-12-31 10:30:00,160.25,160.26,159.55,159.61,49309.0,142.7981,142.807,142.1743,142.2278,49309.0
2018-12-31 10:40:00,159.58,160.35,159.57,159.86,59092.0,142.201,142.8872,142.1921,142.4505,59092.0
2018-12-31 10:50:00,159.68,159.8,159.23,159.39,46480.0,142.2901,142.3971,141.8892,142.0317,46480.0
2018-12-31 11:00:00,159.48,159.5,159.04,159.39,30459.0,142.1119,142.1298,141.7198,142.0317,30459.0
2018-12-31 11:10:00,159.3,159.58,159.25,159.47,33199.0,141.9515,142.201,141.907,142.103,33199.0
2018-12-31 11:20:00,159.47,159.78,159.27,159.74,72794.0,142.103,142.3793,141.9248,142.3436,72794.0
2018-12-31 11:30:00,159.68,159.79,158.9,159.38,49136.0,142.2901,142.3882,141.5951,142.0228,49136.0
2018-12-31 11:40:00,159.38,159.56,159.05,159.56,43081.0,142.0228,142.1832,141.7288,142.1832,43081.0
2018-12-31 11:50:00,159.53,159.65,159.03,159.49,39990.0,142.1565,142.2634,141.7109,142.1208,39990.0
2018-12-31 12:00:00,159.43,159.48,159.22,159.34,23628.0,142.0674,142.1119,141.8802,141.9872,23628.0
2018-12-31 12:10:00,159.37,159.66,159.01,159.49,32317.0,142.0139,142.2723,141.6931,142.1208,32317.0
2018-12-31 12:20:00,159.57,159.95,159.45,159.8,24838.0,142.1921,142.5307,142.0852,142.3971,24838.0
2018-12-31 12:30:00,159.8,160.2,159.58,160.19,31283.0,142.3971,142.7535,142.201,142.7446,31283.0
2018-12-31 12:40:00,160.19,160.24,159.81,160.16,22886.0,142.7446,142.7892,142.406,142.7179,22886.0
2018-12-31 12:50:00,160.14,160.5,159.94,160.41,21557.0,142.7001,143.0208,142.5218,142.9406,21557.0
2018-12-31 13:00:00,160.5,160.6,160.2,160.38,22522.0,143.0208,143.11,142.7535,142.9139,22522.0
2018-12-31 13:10:00,160.34,160.81,160.23,160.68,23579.0,142.8783,143.2971,142.7803,143.1812,23579.0
2018-12-31 13:20:00,160.78,160.91,160.71,160.85,14212.0,143.2704,143.3862,143.208,143.3327,14212.0
2018-12-31 13:30:00,160.86,161.25,160.84,160.96,34687.0,143.3416,143.6892,143.3238,143.4308,34687.0
2018-12-31 13:40:00,160.9,160.92,160.49,160.73,25079.0,143.3773,143.3951,143.0119,143.2258,25079.0
2018-12-31 13:50:00,160.67,160.9,160.2,160.22,18481.0,143.1723,143.3773,142.7535,142.7713,18481.0
2018-12-31 14:00:00,160.25,160.28,159.84,160.12,24933.0,142.7981,142.8248,142.4327,142.6822,24933.0
2018-12-31 14:10:00,160.01,160.19,159.75,160.15,38347.0,142.5842,142.7446,142.3525,142.709,38347.0
2018-12-31 14:20:00,160.14,160.18,159.43,159.52,29385.0,142.7001,142.7357,142.0674,142.1476,29385.0
2018-12-31 14:30:00,159.45,159.78,159.39,159.76,25965.0,142.0852,142.3793,142.0317,142.3614,25965.0
2018-12-31 14:40:00,159.72,160.32,159.67,160.17,19730.0,142.3258,142.8605,142.2812,142.7268,19730.0
2018-12-31 14:50:00,160.21,160.57,160.03,160.1,17856.0,142.7624,143.0832,142.602,142.6644,17856.0
2018-12-31 15:00:00,160.09,160.52,159.88,159.92,26623.0,142.6555,143.0387,142.4684,142.504,26623.0
2018-12-31 15:10:00,159.87,160.15,159.76,160.14,20416.0,142.4595,142.709,142.3614,142.7001,20416.0
2018-12-31 15:20:00,160.08,160.3,159.76,160.2,23827.0,142.6466,142.8426,142.3614,142.7535,23827.0
2018-12-31 15:30:00,160.21,160.77,160.2,160.71,31996.0,142.7624,143.2614,142.7535,143.208,31996.0
2018-12-31 15:40:00,160.75,161.08,160.46,160.58,44850.0,143.2436,143.5377,142.9852,143.0921,44850.0
2018-12-31 15:50:00,160.6,161.26,160.04,161.26,118540.0,143.11,143.6981,142.6109,143.6981,118540.0
2019-01-02 09:30:00,158.52,158.82,157.57,158.4,83100.0,141.2565,141.5238,140.4099,141.1495,83100.0
2019-01-02 09:40:00,158.39,159.57,157.79,159.49,38647.0,141.1406,142.1921,140.606,142.1208,38647.0
2019-01-02 09:50:00,159.49,159.77,158.61,159.77,41160.0,142.1208,142.3703,141.3367,142.3703,41160.0
2019-01-02 10:00:00,159.76,160.16,159.11,160.01,33889.0,142.3614,142.7179,141.7822,142.5842,33889.0
2019-01-02 10:10:00,159.96,160.59,159.95,160.59,30237.0,142.5397,143.101,142.5307,143.101,30237.0
2019-01-02 10:20:00,160.59,160.75,159.99,160.07,37421.0,143.101,143.2436,142.5664,142.6377,37421.0
2019-01-02 10:30:00,160.08,160.27,159.84,160.19,24158.0,142.6466,142.8159,142.4327,142.7446,24158.0
2019-01-02 10:40:00,160.33,160.98,160.31,160.71,28417.0,142.8694,143.4486,142.8515,143.208,28417.0
2019-01-02 10:50:00,160.6,161.35,160.55,160.93,24570.0,143.11,143.7783,143.0654,143.404,24570.0
2019-01-02 11:00:00,160.95,161.95,160.9,161.8,51780.0,143.4218,144.3129,143.3773,144.1793,51780.0
2019-01-02 11:10:00,161.86,162.55,161.85,162.55,24831.0,144.2327,144.8476,144.2238,144.8476,24831.0
2019-01-02 11:20:00,162.62,163.0,162.19,162.28,62707.0,144.91,145.2486,144.5268,144.607,62707.0
2019-01-02 11:30:00,162.32,162.42,161.49,161.85,50218.0,144.6426,144.7318,143.903,144.2238,50218.0
2019-01-02 11:40:00,161.94,163.33,161.94,163.15,44629.0,144.304,145.5426,144.304,145.3823,44629.0
2019-01-02 11:50:00,163.15,163.15,162.03,162.14,30065.0,145.3823,145.3823,144.3842,144.4822,30065.0
2019-01-02 12:00:00,162.08,162.51,162.01,162.16,25253.0,144.4288,144.812,144.3664,144.5001,25253.0
2019-01-02 12:10:00,162.12,162.15,161.72,162.01,17057.0,144.4644,144.4912,144.108,144.3664,17057.0
2019-01-02 12:20:00,161.96,162.0,161.54,161.87,30221.0,144.3218,144.3575,143.9476,144.2416,30221.0
2019-01-02 12:30:00,161.88,162.46,161.81,162.43,23790.0,144.2506,144.7674,144.1882,144.7407,23790.0
2019-01-02 12:40:00,162.43,162.52,162.07,162.28,18772.0,144.7407,144.8209,144.4199,144.607,18772.0
2019-01-02 12:50:00,162.21,162.47,161.95,162.42,17160.0,144.5446,144.7763,144.3129,144.7318,17160.0
2019-01-02 13:00:00,162.46,163.12,162.39,162.95,20814.0,144.7674,145.3555,144.705,145.204,20814.0
2019-01-02 13:10:00,162.98,163.08,162.46,162.81,25507.0,145.2308,145.3199,144.7674,145.0793,25507.0
2019-01-02 13:20:00,162.85,163.08,162.69,162.79,21259.0,145.1149,145.3199,144.9723,145.0615,21259.0
2019-01-02 13:30:00,162.82,162.94,162.39,162.72,22079.0,145.0882,145.1951,144.705,144.9991,22079.0
2019-01-02 13:40:00,162.71,162.98,162.48,162.88,12172.0,144.9902,145.2308,144.7852,145.1417,12172.0
2019-01-02 13:50:00,162.85,163.21,162.67,163.21,22688.0,145.1149,145.4357,144.9545,145.4357,22688.0
2019-01-02 14:00:00,163.2,163.25,162.72,162.72,23191.0,145.4268,145.4714,144.9991,144.9991,23191.0
2019-01-02 14:10:00,162.73,162.73,162.12,162.36,17768.0,145.008,145.008,144.4644,144.6783,17768.0
2019-01-02 14:20:00,162.34,163.01,162.28,162.78,24480.0,144.6605,145.2575,144.607,145.0525,24480.0
2019-01-02 14:30:00,162.83,163.38,162.83,163.03,20192.0,145.0971,145.5872,145.0971,145.2753,20192.0
2019-01-02 14:40:00,163.03,163.1,162.6,162.93,32068.0,145.2753,145.3377,144.8921,145.1862,32068.0
2019-01-02 14:50:00,162.9,162.95,162.43,162.48,19231.0,145.1595,145.204,144.7407,144.7852,19231.0
2019-01-02 15:00:00,162.5,162.75,162.17,162.27,20826.0,144.803,145.0258,144.509,144.5981,20826.0
2019-01-02 15:10:00,162.15,162.34,161.64,161.71,50094.0,144.4912,144.6605,144.0367,144.0991,50094.0
2019-01-02 15:20:00,161.72,162.4,161.68,162.14,66841.0,144.108,144.7139,144.0723,144.4822,66841.0
2019-01-02 15:30:00,162.11,162.28,161.67,161.86,58645.0,144.4555,144.607,144.0634,144.2327,58645.0
2019-01-02 15:40:00,161.86,162.38,161.79,162.31,57172.0,144.2327,144.6961,144.1704,144.6337,57172.0
2019-01-02 15:50:00,162.27,163.25,162.25,163.15,137097.0,144.5981,145.4714,144.5803,145.3823,137097.0
2019-01-03 09:30:00,161.79,162.96,161.55,162.02,112441.0,144.1704,145.2129,143.9565,144.3753,112441.0
2019-01-03 09:40:00,161.94,162.78,161.74,161.96,67056.0,144.304,145.0525,144.1258,144.3218,67056.0
2019-01-03 09:50:00,161.96,163.07,161.25,162.53,144002.0,144.3218,145.311,143.6892,144.8298,144002.0
2019-01-03 10:00:00,162.4,162.47,160.42,160.77,325236.0,144.7139,144.7763,142.9496,143.2614,325236.0
2019-01-03 10:10:00,160.88,161.13,159.78,159.88,150370.0,143.3595,143.5822,142.3793,142.4684,150370.0
2019-01-03 10:20:00,159.89,160.29,159.6,159.62,92923.0,142.4773,142.8337,142.2189,142.2367,92923.0
2019-01-03 10:30:00,159.68,159.69,157.3,157.61,88576.0,142.2901,142.2991,140.1693,140.4456,88576.0
2019-01-03 10:40:00,157.6,158.14,157.33,157.84,72347.0,140.4367,140.9179,140.1961,140.6505,72347.0
2019-01-03 10:50:00,157.83,158.35,157.55,158.35,60934.0,140.6416,141.105,140.3921,141.105,60934.0
2019-01-03 11:00:00,158.37,158.85,158.37,158.65,32543.0,141.1228,141.5505,141.1228,141.3723,32543.0
2019-01-03 11:10:00,158.67,159.76,158.67,159.63,51920.0,141.3901,142.3614,141.3901,142.2456,51920.0
2019-01-03 11:20:00,159.8,160.17,158.67,158.67,41428.0,142.3971,142.7268,141.3901,141.3901,41428.0
2019-01-03 11:30:00,158.73,160.18,158.57,160.08,22015.0,141.4436,142.7357,141.301,142.6466,22015.0
2019-01-03 11:40:00,160.18,160.99,159.98,160.37,63886.0,142.7357,143.4575,142.5575,142.905,63886.0
2019-01-03 11:50:00,160.43,160.64,159.57,159.84,20900.0,142.9585,143.1456,142.1921,142.4327,20900.0
2019-01-03 12:00:00,159.75,160.07,159.1,159.3,34190.0,142.3525,142.6377,141.7733,141.9515,34190.0
2019-01-03 12:10:00,159.38,159.77,159.07,159.25,56156.0,142.0228,142.3703,141.7466,141.907,56156.0
2019-01-03 12:20:00,159.31,159.86,159.22,159.61,50720.0,141.9604,142.4505,141.8802,142.2278,50720.0
2019-01-03 12:30:00,159.66,160.13,159.14,159.35,29292.0,142.2723,142.6911,141.809,141.9961,29292.0
2019-01-03 12:40:00,159.43,159.86,159.35,159.64,13608.0,142.0674,142.4505,141.9961,142.2545,13608.0
2019-01-03 12:50:00,159.64,160.25,159.55,159.97,22410.0,142.2545,142.7981,142.1743,142.5486,22410.0
2019-01-03 13:00:00,160.02,160.03,159.08,159.16,17231.0,142.5931,142.602,141.7555,141.8268,17231.0
2019-01-03 13:10:00,159.18,159.35,158.15,158.4,26135.0,141.8446,141.9961,140.9268,141.1495,26135.0
2019-01-03 13:20:00,158.31,159.05,158.29,158.92,21833.0,141.0693,141.7288,141.0515,141.6129,21833.0
2019-01-03 13:30:00,158.87,159.44,158.59,159.34,18202.0,141.5684,142.0763,141.3189,141.9872,18202.0
2019-01-03 13:40:00,159.34,159.64,158.84,158.98,22790.0,141.9872,142.2545,141.5416,141.6664,22790.0
2019-01-03 13:50:00,159.05,159.14,158.39,158.61,20543.0,141.7288,141.809,141.1406,141.3367,20543.0
2019-01-03 14:00:00,158.55,159.17,158.44,159.12,20627.0,141.2832,141.8357,141.1852,141.7911,20627.0
2019-01-03 14:10:00,159.01,159.3,158.57,158.86,17456.0,141.6931,141.9515,141.301,141.5595,17456.0
2019-01-03 14:20:00,158.79,159.28,158.63,159.25,16700.0,141.4971,141.9337,141.3545,141.907,16700.0
2019-01-03 14:30:00,159.3,159.56,158.86,159.12,19958.0,141.9515,142.1832,141.5595,141.7911,19958.0
2019-01-03 14:40:00,159.04,159.27,158.61,158.69,19344.0,141.7198,141.9248,141.3367,141.408,19344.0
2019-01-03 14:50:00,158.68,158.75,158.1,158.32,25323.0,141.3991,141.4614,140.8822,141.0783,25323.0
2019-01-03 15:00:00,158.38,158.45,157.94,157.95,25553.0,141.1317,141.1941,140.7396,140.7486,25553.0
2019-01-03 15:10:00,157.91,158.03,157.38,157.77,84122.0,140.7129,140.8198,140.2406,140.5882,84122.0
2019-01-03 15:20:00,157.86,158.05,157.54,157.76,38564.0,140.6684,140.8377,140.3832,140.5792,38564.0
2019-01-03 15:30:00,157.68,158.31,157.39,157.53,64389.0,140.508,141.0693,140.2495,140.3743,64389.0
2019-01-03 15:40:00,157.47,158.14,157.46,157.57,64402.0,140.3208,140.9179,140.3119,140.4099,64402.0
2019-01-03 15:50:00,157.57,157.78,156.96,157.19,203953.0,140.4099,140.5971,139.8664,140.0713,203953.0
2019-01-04 09:30:00,160.2,160.62,159.5,160.29,87127.0,142.7535,143.1278,142.1298,142.8337,87127.0
2019-01-04 09:40:00,160.28,160.94,160.12,160.32,54516.0,142.8248,143.4129,142.6822,142.8605,54516.0
2019-01-04 09:50:00,160.27,160.59,159.88,160.43,64785.0,142.8159,143.101,142.4684,142.9585,64785.0
2019-01-04 10:00:00,160.5,160.95,160.46,160.56,69316.0,143.0208,143.4218,142.9852,143.0743,69316.0
2019-01-04 10:10:00,160.58,160.71,160.1,160.15,85452.0,143.0921,143.208,142.6644,142.709,85452.0
2019-01-04 10:20:00,160.09,161.65,159.77,161.65,122680.0,142.6555,144.0456,142.3703,144.0456,122680.0
2019-01-04 10:30:00,161.66,162.11,161.37,161.62,63842.0,144.0545,144.4555,143.7961,144.0189,63842.0
2019-01-04 10:40:00,161.66,161.78,161.2,161.52,41245.0,144.0545,144.1615,143.6446,143.9298,41245.0
2019-01-04 10:50:00,161.57,161.95,161.37,161.86,64337.0,143.9743,144.3129,143.7961,144.2327,64337.0
2019-01-04 11:00:00,161.92,162.85,161.8,162.79,51912.0,144.2862,145.1149,144.1793,145.0615,51912.0
2019-01-04 11:10:00,162.8,162.89,161.9,161.99,55451.0,145.0704,145.1506,144.2684,144.3486,55451.0
2019-01-04 11:20:00,161.97,162.04,161.55,161.82,56702.0,144.3308,144.3931,143.9565,144.1971,56702.0
2019-01-04 11:30:00,161.81,162.36,161.54,162.04,52023.0,144.1882,144.6783,143.9476,144.3931,52023.0
2019-01-04 11:40:00,162.03,163.2,161.98,163.04,36659.0,144.3842,145.4268,144.3397,145.2842,36659.0
2019-01-04 11:50:00,163.05,163.43,162.94,163.18,28802.0,145.2931,145.6318,145.1951,145.409,28802.0
2019-01-04 12:00:00,163.1,163.57,162.4,163.47,50673.0,145.3377,145.7565,144.7139,145.6674,50673.0
2019-01-04 12:10:00,163.47,163.64,163.27,163.58,44786.0,145.6674,145.8189,145.4892,145.7654,44786.0
2019-01-04 12:20:00,163.62,163.78,163.48,163.53,27621.0,145.8011,145.9436,145.6763,145.7209,27621.0
2019-01-04 12:30:00,163.58,163.9,163.51,163.63,32165.0,145.7654,146.0506,145.703,145.81,32165.0
2019-01-04 12:40:00,163.66,164.14,163.66,164.1,38447.0,145.8367,146.2644,145.8367,146.2288,38447.0
2019-01-04 12:50:00,164.1,164.17,163.7,163.78,24044.0,146.2288,146.2912,145.8724,145.9436,24044.0
2019-01-04 13:00:00,163.79,164.5,163.79,164.5,19545.0,145.9526,146.5852,145.9526,146.5852,19545.0
2019-01-04 13:10:00,164.48,164.48,163.83,164.11,37056.0,146.5674,146.5674,145.9882,146.2377,37056.0
2019-01-04 13:20:00,164.05,164.14,163.7,164.08,23588.0,146.1842,146.2644,145.8724,146.211,23588.0
2019-01-04 13:30:00,164.1,164.48,163.86,163.9,31513.0,146.2288,146.5674,146.0149,146.0506,31513.0
2019-01-04 13:40:00,163.93,163.93,163.24,163.61,29470.0,146.0773,146.0773,145.4624,145.7922,29470.0
2019-01-04 13:50:00,163.65,163.97,163.37,163.52,32909.0,145.8278,146.1129,145.5783,145.712,32909.0
2019-01-04 14:00:00,163.61,163.74,163.33,163.55,38043.0,145.7922,145.908,145.5426,145.7387,38043.0
2019-01-04 14:10:00,163.57,164.18,163.51,164.07,44635.0,145.7565,146.3001,145.703,146.2021,44635.0
2019-01-04 14:20:00,164.09,164.82,164.04,164.81,50237.0,146.2199,146.8704,146.1753,146.8615,50237.0
2019-01-04 14:30:00,164.79,164.98,164.41,164.86,65166.0,146.8436,147.013,146.505,146.906,65166.0
2019-01-04 14:40:00,164.82,164.91,163.71,164.06,45567.0,146.8704,146.9506,145.8813,146.1931,45567.0
2019-01-04 14:50:00,164.05,164.18,163.69,163.78,41571.0,146.1842,146.3001,145.8634,145.9436,41571.0
2019-01-04 15:00:00,163.77,164.43,163.77,164.05,46494.0,145.9347,146.5229,145.9347,146.1842,46494.0
2019-01-04 15:10:00,164.03,164.52,163.94,164.36,43310.0,146.1664,146.6031,146.0862,146.4605,43310.0
2019-01-04 15:20:00,164.39,164.4,163.71,163.98,45573.0,146.4872,146.4961,145.8813,146.1219,45573.0
2019-01-04 15:30:00,163.95,164.42,163.84,163.96,84962.0,146.0951,146.5139,145.9971,146.104,84962.0
2019-01-04 15:40:00,163.95,164.38,163.84,164.29,90379.0,146.0951,146.4783,145.9971,146.3981,90379.0
2019-01-04 15:50:00,164.27,164.51,164.13,164.42,159499.0,146.3803,146.5941,146.2555,146.5139,159499.0
2019-01-07 09:30:00,164.89,165.48,162.15,163.9,154331.0,146.9328,147.4585,144.4912,146.0506,154331.0
2019-01-07 09:40:00,163.94,164.36,163.23,163.6,55888.0,146.0862,146.4605,145.4535,145.7832,55888.0
2019-01-07 09:50:00,163.44,164.05,162.74,164.0,50108.0,145.6407,146.1842,145.0169,146.1397,50108.0
2019-01-07 10:00:00,163.93,164.06,163.22,163.26,76329.0,146.0773,146.1931,145.4446,145.4803,76329.0
2019-01-07 10:10:00,163.28,163.33,162.5,162.79,86303.0,145.4981,145.5426,144.803,145.0615,86303.0
2019-01-07 10:20:00,162.83,164.12,162.55,163.81,96362.0,145.0971,146.2466,144.8476,145.9704,96362.0
2019-01-07 10:30:00,163.69,164.33,163.69,164.03,59095.0,145.8634,146.4337,145.8634,146.1664,59095.0
2019-01-07 10:40:00,163.9,164.43,163.82,164.16,78174.0,146.0506,146.5229,145.9793,146.2823,78174.0
2019-01-07 10:50:00,164.14,164.49,163.93,164.11,42506.0,146.2644,146.5763,146.0773,146.2377,42506.0
2019-01-07 11:00:00,164.11,164.88,164.02,164.88,122545.0,146.2377,146.9238,146.1575,146.9238,122545.0
2019-01-07 11:10:00,164.89,164.92,164.21,164.51,65546.0,146.9328,146.9595,146.3268,146.5941,65546.0
2019-01-07 11:20:00,164.46,164.85,164.33,164.41,51271.0,146.5496,146.8971,146.4337,146.505,51271.0
2019-01-07 11:30:00,164.47,164.69,164.22,164.58,76999.0,146.5585,146.7545,146.3357,146.6565,76999.0
2019-01-07 11:40:00,164.53,164.83,164.46,164.82,59930.0,146.612,146.8793,146.5496,146.8704,59930.0
2019-01-07 11:50:00,164.78,165.29,164.68,165.28,49675.0,146.8347,147.2892,146.7456,147.2803,49675.0
2019-01-07 12:00:00,165.22,165.4,164.83,164.96,42513.0,147.2268,147.3872,146.8793,146.9951,42513.0
2019-01-07 12:10:00,164.98,165.19,164.89,164.97,35839.0,147.013,147.2001,146.9328,147.004,35839.0
2019-01-07 12:20:00,164.97,165.38,164.89,165.26,19036.0,147.004,147.3694,146.9328,147.2625,19036.0
2019-01-07 12:30:00,165.25,165.64,165.17,165.56,42897.0,147.2536,147.6011,147.1823,147.5298,42897.0
2019-01-07 12:40:00,165.62,165.62,165.2,165.22,47805.0,147.5833,147.5833,147.209,147.2268,47805.0
2019-01-07 12:50:00,165.32,165.8,165.13,165.69,28622.0,147.3159,147.7437,147.1466,147.6456,28622.0
2019-01-07 13:00:00,165.68,165.92,165.59,165.81,20666.0,147.6367,147.8506,147.5565,147.7526,20666.0
2019-01-07 13:10:00,165.79,166.23,165.73,166.09,33477.0,147.7347,148.1268,147.6813,148.0021,33477.0
2019-01-07 13:20:00,166.14,166.31,166.01,166.25,20403.0,148.0466,148.1981,147.9308,148.1446,20403.0
2019-01-07 13:30:00,166.25,166.43,166.15,166.42,20334.0,148.1446,148.305,148.0555,148.2961,20334.0
2019-01-07 13:40:00,166.35,166.85,166.34,166.41,67321.0,148.2338,148.6793,148.2248,148.2872,67321.0
2019-01-07 13:50:00,166.38,166.53,166.25,166.25,24461.0,148.2605,148.3942,148.1446,148.1446,24461.0
2019-01-07 14:00:00,166.28,166.72,166.27,166.52,28917.0,148.1714,148.5635,148.1625,148.3852,28917.0
2019-01-07 14:10:00,166.5,166.85,166.29,166.65,42873.0,148.3674,148.6793,148.1803,148.5011,42873.0
2019-01-07 14:20:00,166.61,166.71,166.31,166.38,21621.0,148.4654,148.5546,148.1981,148.2605,21621.0
2019-01-07 14:30:00,166.32,166.36,166.07,166.2,17711.0,148.207,148.2427,147.9843,148.1001,17711.0
2019-01-07 14:40:00,166.16,166.3,165.97,166.01,18256.0,148.0644,148.1892,147.8951,147.9308,18256.0
2019-01-07 14:50:00,166.01,166.02,165.57,165.98,35734.0,147.9308,147.9397,147.5387,147.9041,35734.0
2019-01-07 15:00:00,165.9,166.32,165.88,166.18,30875.0,147.8328,148.207,147.8149,148.0823,30875.0
2019-01-07 15:10:00,166.18,166.39,166.05,166.36,32425.0,148.0823,148.2694,147.9664,148.2427,32425.0
2019-01-07 15:20:00,166.34,166.77,166.3,166.56,39183.0,148.2248,148.608,148.1892,148.4209,39183.0
2019-01-07 15:30:00,166.57,166.63,166.22,166.49,60493.0,148.4298,148.4833,148.1179,148.3585,60493.0
2019-01-07 15:40:00,166.49,166.7,166.34,166.54,92638.0,148.3585,148.5456,148.2248,148.4031,92638.0
2019-01-07 15:50:00,166.54,166.78,166.41,166.73,239579.0,148.4031,148.6169,148.2872,148.5724,239579.0
2019-01-08 09:30:00,168.7,169.42,167.86,168.06,101430.0,150.3278,150.9694,149.5793,149.7575,101430.0
2019-01-08 09:40:00,168.05,169.02,167.96,168.13,63564.0,149.7486,150.613,149.6684,149.8199,63564.0
2019-01-08 09:50:00,168.08,168.59,167.35,168.05,49091.0,149.7754,150.2298,149.1249,149.7486,49091.0
2019-01-08 10:00:00,168.12,169.17,167.83,168.89,54980.0,149.811,150.7466,149.5526,150.4971,54980.0
2019-01-08 10:10:00,168.87,168.95,166.85,166.9,82493.0,150.4793,150.5506,148.6793,148.7239,82493.0
2019-01-08 10:20:00,166.86,167.35,166.77,166.77,28264.0,148.6882,149.1249,148.608,148.608,28264.0
2019-01-08 10:30:00,166.89,166.99,166.24,166.57,38710.0,148.7149,148.8041,148.1357,148.4298,38710.0
2019-01-08 10:40:00,166.59,166.67,166.05,166.28,35023.0,148.4476,148.5189,147.9664,148.1714,35023.0
2019-01-08 10:50:00,166.24,166.29,165.31,165.93,58406.0,148.1357,148.1803,147.307,147.8595,58406.0
2019-01-08 11:00:00,165.99,166.96,165.99,166.78,57280.0,147.913,148.7773,147.913,148.6169,57280.0
2019-01-08 11:10:00,166.75,166.92,166.31,166.8,42091.0,148.5902,148.7417,148.1981,148.6348,42091.0
2019-01-08 11:20:00,166.81,167.29,166.5,166.93,48942.0,148.6437,149.0714,148.3674,148.7506,48942.0
2019-01-08 11:30:00,166.69,166.77,166.23,166.46,31326.0,148.5367,148.608,148.1268,148.3318,31326.0
2019-01-08 11:40:00,166.46,166.67,165.99,166.11,36605.0,148.3318,148.5189,147.913,148.0199,36605.0
2019-01-08 11:50:00,166.04,166.87,165.96,166.8,25897.0,147.9575,148.6971,147.8862,148.6348,25897.0
2019-01-08 12:00:00,166.77,166.9,166.43,166.46,32204.0,148.608,148.7239,148.305,148.3318,32204.0
2019-01-08 12:10:00,166.54,167.39,166.32,167.18,31688.0,148.4031,149.1605,148.207,148.9734,31688.0
2019-01-08 12:20:00,167.17,167.38,167.05,167.06,24320.0,148.9645,149.1516,148.8575,148.8664,24320.0
2019-01-08 12:30:00,167.11,167.19,166.66,166.71,27736.0,148.911,148.9823,148.51,148.5546,27736.0
2019-01-08 12:40:00,166.72,167.15,166.1,166.14,28001.0,148.5635,148.9466,148.011,148.0466,28001.0
2019-01-08 12:50:00,166.07,166.43,165.94,166.26,21774.0,147.9843,148.305,147.8684,148.1536,21774.0
2019-01-08 13:00:00,166.21,166.57,166.2,166.25,22896.0,148.109,148.4298,148.1001,148.1446,22896.0
2019-01-08 13:10:00,166.32,166.42,165.98,165.98,25760.0,148.207,148.2961,147.9041,147.9041,25760.0
2019-01-08 13:20:00,166.06,166.46,165.98,166.24,13707.0,147.9753,148.3318,147.9041,148.1357,13707.0
2019-01-08 13:30:00,166.21,166.35,166.02,166.1,16528.0,148.109,148.2338,147.9397,148.011,16528.0
2019-01-08 13:40:00,166.07,166.15,165.61,165.64,34876.0,147.9843,148.0555,147.5743,147.6011,34876.0
2019-01-08 13:50:00,165.67,166.14,165.63,165.94,40291.0,147.6278,148.0466,147.5922,147.8684,40291.0
2019-01-08 14:00:00,165.94,166.13,165.55,165.7,29973.0,147.8684,148.0377,147.5209,147.6545,29973.0
2019-01-08 14:10:00,165.73,166.01,165.7,165.87,19790.0,147.6813,147.9308,147.6545,147.806,19790.0
2019-01-08 14:20:00,165.85,165.91,165.43,165.62,47304.0,147.7882,147.8417,147.4139,147.5833,47304.0
2019-01-08 14:30:00,165.66,166.32,165.61,166.32,34526.0,147.6189,148.207,147.5743,148.207,34526.0
2019-01-08 14:40:00,166.33,166.46,166.24,166.4,22217.0,148.2159,148.3318,148.1357,148.2783,22217.0
2019-01-08 14:50:00,166.37,166.37,165.82,165.91,22468.0,148.2516,148.2516,147.7615,147.8417,22468.0
2019-01-08 15:00:00,165.92,166.12,165.5,165.86,48930.0,147.8506,148.0288,147.4763,147.7971,48930.0
2019-01-08 15:10:00,165.81,166.05,165.72,165.91,26027.0,147.7526,147.9664,147.6724,147.8417,26027.0
2019-01-08 15:20:00,165.92,166.54,165.74,166.53,47420.0,147.8506,148.4031,147.6902,148.3942,47420.0
2019-01-08 15:30:00,166.53,166.91,166.44,166.9,44304.0,148.3942,148.7328,148.314,148.7239,44304.0
2019-01-08 15:40:00,166.85,166.92,166.56,166.56,60327.0,148.6793,148.7417,148.4209,148.4209,60327.0
2019-01-08 15:50:00,166.56,167.05,166.44,167.02,145659.0,148.4209,148.8575,148.314,148.8308,145659.0
2019-01-09 09:30:00,167.65,168.62,167.56,168.0,86528.0,149.3922,150.2565,149.312,149.7041,86528.0
2019-01-09 09:40:00,167.81,168.0,167.1,167.34,22561.0,149.5348,149.7041,148.9021,149.1159,22561.0
2019-01-09 09:50:00,167.26,168.16,167.26,167.66,16752.0,149.0447,149.8466,149.0447,149.4011,16752.0
2019-01-09 10:00:00,167.86,168.12,167.42,167.86,20450.0,149.5793,149.811,149.1872,149.5793,20450.0
2019-01-09 10:10:00,167.91,168.12,167.1,167.45,16321.0,149.6239,149.811,148.9021,149.214,16321.0
2019-01-09 10:20:00,167.49,167.78,167.39,167.76,26716.0,149.2496,149.508,149.1605,149.4902,26716.0
2019-01-09 10:30:00,167.75,168.1,167.45,167.95,81567.0,149.4813,149.7932,149.214,149.6595,81567.0
2019-01-09 10:40:00,167.82,167.95,167.52,167.9,54897.0,149.5437,149.6595,149.2763,149.615,54897.0
2019-01-09 10:50:00,167.87,168.32,167.86,168.32,43727.0,149.5882,149.9892,149.5793,149.9892,43727.0
2019-01-09 11:00:00,168.3,168.93,168.18,168.75,40679.0,149.9714,150.5328,149.8645,150.3724,40679.0
2019-01-09 11:10:00,168.68,168.75,168.19,168.65,37335.0,150.31,150.3724,149.8734,150.2833,37335.0
2019-01-09 11:20:00,168.61,168.85,168.24,168.71,60079.0,150.2476,150.4615,149.9179,150.3367,60079.0
2019-01-09 11:30:00,168.66,168.89,168.56,168.64,30911.0,150.2922,150.4971,150.2031,150.2744,30911.0
2019-01-09 11:40:00,168.66,169.1,168.42,168.95,48158.0,150.2922,150.6843,150.0783,150.5506,48158.0
2019-01-09 11:50:00,168.93,169.29,168.79,168.93,35353.0,150.5328,150.8536,150.408,150.5328,35353.0
2019-01-09 12:00:00,168.96,169.14,168.85,168.96,25402.0,150.5595,150.7199,150.4615,150.5595,25402.0
2019-01-09 12:10:00,168.93,169.55,168.89,169.55,29839.0,150.5328,151.0853,150.4971,151.0853,29839.0
2019-01-09 12:20:00,169.6,169.76,169.48,169.69,27016.0,151.1298,151.2724,151.0229,151.21,27016.0
2019-01-09 12:30:00,169.78,170.11,169.67,170.07,35242.0,151.2902,151.5843,151.1922,151.5486,35242.0
2019-01-09 12:40:00,170.05,170.35,169.9,170.2,27851.0,151.5308,151.7981,151.3971,151.6645,27851.0
2019-01-09 12:50:00,170.26,170.63,170.14,170.34,42085.0,151.7179,152.0476,151.611,151.7892,42085.0
2019-01-09 13:00:00,170.38,170.46,170.06,170.17,23051.0,151.8249,151.8962,151.5397,151.6377,23051.0
2019-01-09 13:10:00,170.17,170.31,169.92,170.21,28711.0,151.6377,151.7625,151.415,151.6734,28711.0
2019-01-09 13:20:00,170.23,170.39,170.12,170.38,21467.0,151.6912,151.8338,151.5932,151.8249,21467.0
2019-01-09 13:30:00,170.35,170.44,169.76,169.78,25948.0,151.7981,151.8783,151.2724,151.2902,25948.0
2019-01-09 13:40:00,169.76,170.02,169.68,169.81,19577.0,151.2724,151.5041,151.2011,151.3169,19577.0
2019-01-09 13:50:00,169.8,169.85,169.56,169.85,23223.0,151.308,151.3526,151.0942,151.3526,23223.0
2019-01-09 14:00:00,169.86,170.43,169.86,170.36,23981.0,151.3615,151.8694,151.3615,151.8071,23981.0
2019-01-09 14:10:00,170.34,170.48,169.69,169.71,18867.0,151.7892,151.914,151.21,151.2278,18867.0
2019-01-09 14:20:00,169.61,169.81,169.38,169.81,28850.0,151.1387,151.3169,150.9338,151.3169,28850.0
2019-01-09 14:30:00,169.81,169.92,169.57,169.75,26336.0,151.3169,151.415,151.1031,151.2635,26336.0
2019-01-09 14:40:00,169.78,170.23,169.72,170.23,28573.0,151.2902,151.6912,151.2367,151.6912,28573.0
2019-01-09 14:50:00,170.3,170.34,170.0,170.01,18617.0,151.7536,151.7892,151.4863,151.4952,18617.0
2019-01-09 15:00:00,170.01,170.58,169.96,170.5,74075.0,151.4952,152.0031,151.4506,151.9318,74075.0
2019-01-09 15:10:00,170.55,170.73,170.31,170.66,78078.0,151.9764,152.1368,151.7625,152.0744,78078.0
2019-01-09 15:20:00,170.65,171.05,170.56,170.99,111316.0,152.0655,152.4219,151.9853,152.3684,111316.0
2019-01-09 15:30:00,170.97,171.22,170.55,170.96,182913.0,152.3506,152.5734,151.9764,152.3417,182913.0
2019-01-09 15:40:00,170.93,171.0,170.45,170.76,234917.0,152.315,152.3774,151.8872,152.1635,234917.0
2019-01-09 15:50:00,170.79,170.92,170.46,170.6,321739.0,152.1902,152.3061,151.8962,152.0209,321739.0
2019-01-10 09:30:00,169.07,169.6,168.09,168.1,123249.0,150.6575,151.1298,149.7843,149.7932,123249.0
2019-01-10 09:40:00,168.18,168.57,167.93,168.22,70810.0,149.8645,150.212,149.6417,149.9001,70810.0
2019-01-10 09:50:00,168.17,168.87,167.99,168.71,45889.0,149.8556,150.4793,149.6952,150.3367,45889.0
2019-01-10 10:00:00,168.75,169.3,168.72,169.11,23602.0,150.3724,150.8625,150.3457,150.6932,23602.0
2019-01-10 10:10:00,169.1,169.3,168.38,168.39,32482.0,150.6843,150.8625,150.0427,150.0516,32482.0
2019-01-10 10:20:00,168.53,168.96,168.35,168.86,25339.0,150.1763,150.5595,150.0159,150.4704,25339.0
2019-01-10 10:30:00,168.76,169.11,168.65,168.89,16176.0,150.3813,150.6932,150.2833,150.4971,16176.0
2019-01-10 10:40:00,168.81,168.99,168.6,168.91,17085.0,150.4259,150.5862,150.2387,150.515,17085.0
2019-01-10 10:50:00,168.86,170.0,168.79,169.75,22234.0,150.4704,151.4863,150.408,151.2635,22234.0
2019-01-10 11:00:00,169.82,170.05,169.58,169.78,31964.0,151.3259,151.5308,151.112,151.2902,31964.0
2019-01-10 11:10:00,169.78,170.42,169.75,170.16,21463.0,151.2902,151.8605,151.2635,151.6288,21463.0
2019-01-10 11:20:00,170.17,170.2,169.77,169.83,18091.0,151.6377,151.6645,151.2813,151.3348,18091.0
2019-01-10 11:30:00,169.86,170.39,169.86,170.33,23712.0,151.3615,151.8338,151.3615,151.7803,23712.0
2019-01-10 11:40:00,170.38,170.48,170.07,170.12,21665.0,151.8249,151.914,151.5486,151.5932,21665.0
2019-01-10 11:50:00,170.21,170.26,169.86,170.2,18339.0,151.6734,151.7179,151.3615,151.6645,18339.0
2019-01-10 12:00:00,170.14,170.29,169.63,169.63,15097.0,151.611,151.7447,151.1566,151.1566,15097.0
2019-01-10 12:10:00,169.64,169.86,169.63,169.67,12436.0,151.1655,151.3615,151.1566,151.1922,12436.0
2019-01-10 12:20:00,169.63,170.02,169.55,169.98,14807.0,151.1566,151.5041,151.0853,151.4684,14807.0
2019-01-10 12:30:00,170.05,170.17,169.9,170.03,18905.0,151.5308,151.6377,151.3971,151.513,18905.0
2019-01-10 12:40:00,170.07,170.35,169.84,170.22,25538.0,151.5486,151.7981,151.3437,151.6823,25538.0
2019-01-10 12:50:00,170.23,170.62,170.17,170.38,21450.0,151.6912,152.0387,151.6377,151.8249,21450.0
2019-01-10 13:00:00,170.4,170.47,169.46,169.51,18252.0,151.8427,151.9051,151.0051,151.0496,18252.0
2019-01-10 13:10:00,169.41,169.67,169.29,169.58,11714.0,150.9605,151.1922,150.8536,151.112,11714.0
2019-01-10 13:20:00,169.54,169.74,169.49,169.65,16342.0,151.0764,151.2546,151.0318,151.1744,16342.0
2019-01-10 13:30:00,169.75,169.77,169.22,169.34,43824.0,151.2635,151.2813,150.7912,150.8981,43824.0
2019-01-10 13:40:00,169.31,169.32,168.9,168.96,29408.0,150.8714,150.8803,150.5061,150.5595,29408.0
2019-01-10 13:50:00,169.0,169.15,168.76,169.15,30779.0,150.5952,150.7288,150.3813,150.7288,30779.0
2019-01-10 14:00:00,169.21,169.58,169.1,169.57,28905.0,150.7823,151.112,150.6843,151.1031,28905.0
2019-01-10 14:10:00,169.57,169.79,169.44,169.71,22124.0,151.1031,151.2991,150.9872,151.2278,22124.0
2019-01-10 14:20:00,169.71,169.98,169.47,169.52,22998.0,151.2278,151.4684,151.014,151.0585,22998.0
2019-01-10 14:30:00,169.48,169.52,169.31,169.42,21063.0,151.0229,151.0585,150.8714,150.9694,21063.0
2019-01-10 14:40:00,169.47,169.7,169.34,169.34,21340.0,151.014,151.2189,150.8981,150.8981,21340.0
2019-01-10 14:50:00,169.37,169.41,169.0,169.41,31288.0,150.9249,150.9605,150.5952,150.9605,31288.0
2019-01-10 15:00:00,169.38,169.55,169.23,169.43,26292.0,150.9338,151.0853,150.8001,150.9783,26292.0
2019-01-10 15:10:00,169.42,169.46,169.21,169.42,31046.0,150.9694,151.0051,150.7823,150.9694,31046.0
2019-01-10 15:20:00,169.4,169.65,169.36,169.46,33957.0,150.9516,151.1744,150.916,151.0051,33957.0
2019-01-10 15:30:00,169.46,169.95,169.38,169.86,38240.0,151.0051,151.4417,150.9338,151.3615,38240.0
2019-01-10 15:40:00,169.86,170.07,169.79,169.98,55522.0,151.3615,151.5486,151.2991,151.4684,55522.0
2019-01-10 15:50:00,170.0,170.45,169.91,170.08,154368.0,151.4863,151.8872,151.4061,151.5575,154368.0
2019-01-11 09:30:00,169.49,169.58,167.94,168.23,74925.0,151.0318,151.112,149.6506,149.909,74925.0
2019-01-11 09:40:00,168.26,169.58,167.84,169.01,91994.0,149.9357,151.112,149.5615,150.6041,91994.0
2019-01-11 09:50:00,168.8,168.95,168.31,168.82,44902.0,150.4169,150.5506,149.9803,150.4348,44902.0
2019-01-11 10:00:00,168.76,169.21,168.44,168.69,128494.0,150.3813,150.7823,150.0961,150.3189,128494.0
2019-01-11 10:10:00,168.69,168.73,168.34,168.5,25147.0,150.3189,150.3546,150.007,150.1496,25147.0
2019-01-11 10:20:00,168.52,168.52,167.27,167.27,42272.0,150.1674,150.1674,149.0536,149.0536,42272.0
2019-01-11 10:30:00,167.32,167.92,167.2,167.69,47385.0,149.0981,149.6328,148.9912,149.4278,47385.0
2019-01-11 10:40:00,167.67,168.02,167.55,167.81,37785.0,149.41,149.7219,149.3031,149.5348,37785.0
2019-01-11 10:50:00,167.81,168.48,167.61,168.38,28934.0,149.5348,150.1318,149.3565,150.0427,28934.0
2019-01-11 11:00:00,168.43,169.1,168.36,168.55,34523.0,150.0872,150.6843,150.0249,150.1942,34523.0
2019-01-11 11:10:00,168.63,168.63,167.77,168.3,28274.0,150.2655,150.2655,149.4991,149.9714,28274.0
2019-01-11 11:20:00,168.28,168.5,168.1,168.38,27685.0,149.9536,150.1496,149.7932,150.0427,27685.0
2019-01-11 11:30:00,168.39,168.81,168.3,168.74,25378.0,150.0516,150.4259,149.9714,150.3635,25378.0
2019-01-11 11:40:00,168.74,169.35,168.67,169.16,19769.0,150.3635,150.907,150.3011,150.7377,19769.0
2019-01-11 11:50:00,169.2,169.41,169.04,169.06,23027.0,150.7734,150.9605,150.6308,150.6486,23027.0
2019-01-11 12:00:00,169.03,169.47,168.97,169.25,24710.0,150.6219,151.014,150.5684,150.8179,24710.0
2019-01-11 12:10:00,169.24,169.55,169.22,169.47,21090.0,150.809,151.0853,150.7912,151.014,21090.0
2019-01-11 12:20:00,169.5,169.69,169.36,169.61,22764.0,151.0407,151.21,150.916,151.1387,22764.0
2019-01-11 12:30:00,169.61,170.25,169.52,170.06,24270.0,151.1387,151.709,151.0585,151.5397,24270.0
2019-01-11 12:40:00,170.1,170.2,169.91,170.18,26881.0,151.5754,151.6645,151.4061,151.6467,26881.0
2019-01-11 12:50:00,170.18,170.7,170.14,170.17,44208.0,151.6467,152.11,151.611,151.6377,44208.0
2019-01-11 13:00:00,170.14,170.21,169.96,169.98,14088.0,151.611,151.6734,151.4506,151.4684,14088.0
2019-01-11 13:10:00,169.96,169.98,169.84,169.93,19654.0,151.4506,151.4684,151.3437,151.4239,19654.0
2019-01-11 13:20:00,169.89,170.01,169.65,169.85,22596.0,151.3882,151.4952,151.1744,151.3526,22596.0
2019-01-11 13:30:00,169.82,170.04,169.78,170.02,21409.0,151.3259,151.5219,151.2902,151.5041,21409.0
2019-01-11 13:40:00,169.99,170.16,169.97,170.01,15853.0,151.4773,151.6288,151.4595,151.4952,15853.0
2019-01-11 13:50:00,170.02,170.24,170.0,170.09,10512.0,151.5041,151.7001,151.4863,151.5665,10512.0
2019-01-11 14:00:00,170.13,170.14,169.87,170.03,25974.0,151.6021,151.611,151.3704,151.513,25974.0
2019-01-11 14:10:00,169.98,170.52,169.97,170.11,51574.0,151.4684,151.9496,151.4595,151.5843,51574.0
2019-01-11 14:20:00,170.11,170.35,170.09,170.3,33116.0,151.5843,151.7981,151.5665,151.7536,33116.0
2019-01-11 14:30:00,170.29,170.61,170.27,170.5,25279.0,151.7447,152.0298,151.7269,151.9318,25279.0
2019-01-11 14:40:00,170.47,170.65,170.25,170.25,20308.0,151.9051,152.0655,151.709,151.709,20308.0
2019-01-11 14:50:00,170.32,170.32,169.96,169.96,32371.0,151.7714,151.7714,151.4506,151.4506,32371.0
2019-01-11 15:00:00,169.99,170.35,169.97,170.28,35666.0,151.4773,151.7981,151.4595,151.7358,35666.0
2019-01-11 15:10:00,170.24,170.35,170.2,170.35,38099.0,151.7001,151.7981,151.6645,151.7981,38099.0
2019-01-11 15:20:00,170.3,170.55,170.3,170.37,49608.0,151.7536,151.9764,151.7536,151.816,49608.0
2019-01-11 15:30:00,170.38,170.93,170.36,170.86,81777.0,151.8249,152.315,151.8071,152.2526,81777.0
2019-01-11 15:40:00,170.84,171.05,170.81,171.0,110317.0,152.2348,152.4219,152.208,152.3774,110317.0
2019-01-11 15:50:00,171.0,171.14,170.76,170.94,247283.0,152.3774,152.5021,152.1635,152.3239,247283.0
2019-01-14 09:30:00,169.87,170.13,169.12,169.95,76976.0,151.3704,151.6021,150.7021,151.4417,76976.0
2019-01-14 09:40:00,169.8,170.9,169.8,170.75,53286.0,151.308,152.2882,151.308,152.1546,53286.0
2019-01-14 09:50:00,170.73,170.84,169.9,170.7,41381.0,152.1368,152.2348,151.3971,152.11,41381.0
2019-01-14 10:00:00,170.78,171.28,170.6,171.28,42583.0,152.1813,152.6269,152.0209,152.6269,42583.0
2019-01-14 10:10:00,171.32,171.45,170.75,171.1,22097.0,152.6625,152.7783,152.1546,152.4665,22097.0
2019-01-14 10:20:00,171.11,171.52,170.76,171.5,22794.0,152.4754,152.8407,152.1635,152.8229,22794.0
2019-01-14 10:30:00,171.48,171.89,171.25,171.25,31610.0,152.8051,153.1704,152.6001,152.6001,31610.0
2019-01-14 10:40:00,171.33,171.88,171.15,171.25,22269.0,152.6714,153.1615,152.511,152.6001,22269.0
2019-01-14 10:50:00,171.22,171.5,170.76,171.27,38058.0,152.5734,152.8229,152.1635,152.6179,38058.0
2019-01-14 11:00:00,171.19,171.36,170.89,171.15,20337.0,152.5467,152.6981,152.2793,152.511,20337.0
2019-01-14 11:10:00,171.23,171.52,170.99,171.03,56748.0,152.5823,152.8407,152.3684,152.4041,56748.0
2019-01-14 11:20:00,171.08,171.65,171.03,171.56,72813.0,152.4486,152.9566,152.4041,152.8764,72813.0
2019-01-14 11:30:00,171.51,172.28,171.48,172.18,39134.0,152.8318,153.518,152.8051,153.4288,39134.0
2019-01-14 11:40:00,172.21,172.49,172.07,172.27,39590.0,153.4556,153.7051,153.3308,153.509,39590.0
2019-01-14 11:50:00,172.27,172.37,171.66,171.66,19241.0,153.509,153.5982,152.9655,152.9655,19241.0
2019-01-14 12:00:00,171.75,172.1,171.65,171.92,46147.0,153.0457,153.3576,152.9566,153.1972,46147.0
2019-01-14 12:10:00,171.9,172.53,171.86,172.4,39279.0,153.1793,153.7407,153.1437,153.6249,39279.0
2019-01-14 12:20:00,172.36,172.51,172.11,172.38,50003.0,153.5892,153.7229,153.3665,153.6071,50003.0
2019-01-14 12:30:00,172.38,172.42,172.06,172.21,21728.0,153.6071,153.6427,153.3219,153.4556,21728.0
2019-01-14 12:40:00,172.2,172.57,172.15,172.5,23876.0,153.4467,153.7764,153.4021,153.714,23876.0
2019-01-14 12:50:00,172.5,172.57,172.41,172.45,21895.0,153.714,153.7764,153.6338,153.6694,21895.0
2019-01-14 13:00:00,172.45,172.58,172.31,172.38,26101.0,153.6694,153.7853,153.5447,153.6071,26101.0
2019-01-14 13:10:00,172.38,172.68,172.3,172.6,19245.0,153.6071,153.8744,153.5358,153.8031,19245.0
2019-01-14 13:20:00,172.6,172.88,172.28,172.29,30285.0,153.8031,154.0526,153.518,153.5269,30285.0
2019-01-14 13:30:00,172.33,172.69,172.32,172.63,20050.0,153.5625,153.8833,153.5536,153.8298,20050.0
2019-01-14 13:40:00,172.63,173.1,172.56,173.1,22221.0,153.8298,154.2487,153.7675,154.2487,22221.0
2019-01-14 13:50:00,173.1,173.1,172.55,172.57,15712.0,154.2487,154.2487,153.7586,153.7764,15712.0
2019-01-14 14:00:00,172.55,172.81,172.17,172.58,40378.0,153.7586,153.9902,153.4199,153.7853,40378.0
2019-01-14 14:10:00,172.59,172.76,172.43,172.64,59942.0,153.7942,153.9457,153.6516,153.8387,59942.0
2019-01-14 14:20:00,172.63,172.83,172.32,172.49,68391.0,153.8298,154.0081,153.5536,153.7051,68391.0
2019-01-14 14:30:00,172.5,172.5,172.04,172.2,42605.0,153.714,153.714,153.3041,153.4467,42605.0
2019-01-14 14:40:00,172.17,172.28,171.84,172.09,27391.0,153.4199,153.518,153.1259,153.3486,27391.0
2019-01-14 14:50:00,172.08,172.18,171.99,172.15,25163.0,153.3397,153.4288,153.2595,153.4021,25163.0
2019-01-14 15:00:00,172.17,172.21,171.93,172.1,35391.0,153.4199,153.4556,153.2061,153.3576,35391.0
2019-01-14 15:10:00,172.08,172.2,171.94,172.1,45118.0,153.3397,153.4467,153.215,153.3576,45118.0
2019-01-14 15:20:00,172.09,172.17,171.96,172.02,44632.0,153.3486,153.4199,153.2328,153.2863,44632.0
2019-01-14 15:30:00,172.02,172.12,171.94,171.99,37502.0,153.2863,153.3754,153.215,153.2595,37502.0
2019-01-14 15:40:00,171.99,172.0,171.69,171.79,67443.0,153.2595,153.2684,152.9922,153.0813,67443.0
2019-01-14 15:50:00,171.83,172.04,171.53,171.53,112011.0,153.117,153.3041,152.8496,152.8496,112011.0
2019-01-15 09:30:00,171.47,171.49,170.19,170.8,64397.0,152.7962,152.814,151.6556,152.1991,64397.0
2019-01-15 09:40:00,170.75,170.78,169.76,169.82,57107.0,152.1546,152.1813,151.2724,151.3259,57107.0
2019-01-15 09:50:00,169.81,169.98,169.02,169.56,90610.0,151.3169,151.4684,150.613,151.0942,90610.0
2019-01-15 10:00:00,169.63,171.0,169.52,170.81,84425.0,151.1566,152.3774,151.0585,152.208,84425.0
2019-01-15 10:10:00,170.82,170.85,169.92,170.09,76293.0,152.217,152.2437,151.415,151.5665,76293.0
2019-01-15 10:20:00,170.08,170.18,169.65,169.9,37395.0,151.5575,151.6467,151.1744,151.3971,37395.0
2019-01-15 10:30:00,169.92,170.25,169.84,170.13,33450.0,151.415,151.709,151.3437,151.6021,33450.0
2019-01-15 10:40:00,170.17,170.42,169.97,170.05,27068.0,151.6377,151.8605,151.4595,151.5308,27068.0
2019-01-15 10:50:00,170.04,170.51,170.03,170.51,16210.0,151.5219,151.9407,151.513,151.9407,16210.0
2019-01-15 11:00:00,170.53,170.62,170.22,170.24,25161.0,151.9585,152.0387,151.6823,151.7001,25161.0
2019-01-15 11:10:00,170.3,170.46,170.05,170.4,25172.0,151.7536,151.8962,151.5308,151.8427,25172.0
2019-01-15 11:20:00,170.4,170.62,170.13,170.58,54306.0,151.8427,152.0387,151.6021,152.0031,54306.0
2019-01-15 11:30:00,170.63,170.65,170.3,170.47,16615.0,152.0476,152.0655,151.7536,151.9051,16615.0
2019-01-15 11:40:00,170.48,171.17,170.46,171.09,49893.0,151.914,152.5288,151.8962,152.4576,49893.0
2019-01-15 11:50:00,171.12,171.84,171.06,171.8,32406.0,152.4843,153.1259,152.4308,153.0902,32406.0
2019-01-15 12:00:00,171.79,172.65,171.73,171.9,55412.0,153.0813,153.8477,153.0279,153.1793,55412.0
2019-01-15 12:10:00,171.94,172.32,171.94,172.18,15486.0,153.215,153.5536,153.215,153.4288,15486.0
2019-01-15 12:20:00,172.17,172.2,171.91,172.02,44499.0,153.4199,153.4467,153.1882,153.2863,44499.0
2019-01-15 12:30:00,172.0,172.05,171.07,171.24,39813.0,153.2684,153.313,152.4397,152.5912,39813.0
2019-01-15 12:40:00,171.31,171.33,170.95,171.08,18060.0,152.6536,152.6714,152.3328,152.4486,18060.0
2019-01-15 12:50:00,171.02,171.13,170.58,170.84,15795.0,152.3952,152.4932,152.0031,152.2348,15795.0
2019-01-15 13:00:00,170.8,171.06,170.77,171.0,30914.0,152.1991,152.4308,152.1724,152.3774,30914.0
2019-01-15 13:10:00,170.99,171.06,170.72,170.72,37925.0,152.3684,152.4308,152.1278,152.1278,37925.0
2019-01-15 13:20:00,170.81,170.93,170.66,170.76,16212.0,152.208,152.315,152.0744,152.1635,16212.0
2019-01-15 13:30:00,170.75,171.07,170.73,171.06,24255.0,152.1546,152.4397,152.1368,152.4308,24255.0
2019-01-15 13:40:00,171.03,171.08,170.89,171.07,21759.0,152.4041,152.4486,152.2793,152.4397,21759.0
2019-01-15 13:50:00,171.05,171.21,170.97,171.1,10007.0,152.4219,152.5645,152.3506,152.4665,10007.0
2019-01-15 14:00:00,171.08,171.22,170.68,170.9,21905.0,152.4486,152.5734,152.0922,152.2882,21905.0
2019-01-15 14:10:00,170.91,171.23,170.82,170.94,24027.0,152.2972,152.5823,152.217,152.3239,24027.0
2019-01-15 14:20:00,170.94,170.99,169.75,169.8,61655.0,152.3239,152.3684,151.2635,151.308,61655.0
2019-01-15 14:30:00,169.7,170.05,169.45,169.62,20619.0,151.2189,151.5308,150.9962,151.1476,20619.0
2019-01-15 14:40:00,169.68,169.93,169.34,169.77,49146.0,151.2011,151.4239,150.8981,151.2813,49146.0
2019-01-15 14:50:00,169.69,169.87,169.56,169.65,13372.0,151.21,151.3704,151.0942,151.1744,13372.0
2019-01-15 15:00:00,169.62,170.05,169.55,170.05,27378.0,151.1476,151.5308,151.0853,151.5308,27378.0
2019-01-15 15:10:00,170.02,170.19,169.92,170.08,34773.0,151.5041,151.6556,151.415,151.5575,34773.0
2019-01-15 15:20:00,170.04,170.18,170.01,170.15,33632.0,151.5219,151.6467,151.4952,151.6199,33632.0
2019-01-15 15:30:00,170.19,170.19,169.91,169.97,35619.0,151.6556,151.6556,151.4061,151.4595,35619.0
2019-01-15 15:40:00,169.95,170.48,169.92,170.37,47086.0,151.4417,151.914,151.415,151.816,47086.0
2019-01-15 15:50:00,170.38,170.67,170.25,170.58,95283.0,151.8249,152.0833,151.709,152.0031,95283.0
2019-01-16 09:30:00,171.19,172.82,171.01,172.8,51876.0,152.5467,153.9991,152.3863,153.9813,51876.0
2019-01-16 09:40:00,172.77,173.48,172.57,173.46,59041.0,153.9546,154.5873,153.7764,154.5694,59041.0
2019-01-16 09:50:00,173.42,174.14,173.12,173.43,72163.0,154.5338,155.1754,154.2665,154.5427,72163.0
2019-01-16 10:00:00,173.39,174.23,173.25,173.81,38903.0,154.5071,155.2556,154.3823,154.8813,38903.0
2019-01-16 10:10:00,173.87,173.87,172.96,172.97,55374.0,154.9348,154.9348,154.1239,154.1328,55374.0
2019-01-16 10:20:00,172.97,173.12,172.5,172.53,33231.0,154.1328,154.2665,153.714,153.7407,33231.0
2019-01-16 10:30:00,172.56,172.92,172.53,172.86,64011.0,153.7675,154.0883,153.7407,154.0348,64011.0
2019-01-16 10:40:00,172.79,172.84,172.19,172.57,77410.0,153.9724,154.017,153.4378,153.7764,77410.0
2019-01-16 10:50:00,172.6,172.83,172.52,172.73,30521.0,153.8031,154.0081,153.7318,153.9189,30521.0
2019-01-16 11:00:00,172.69,172.86,172.44,172.77,37362.0,153.8833,154.0348,153.6605,153.9546,37362.0
2019-01-16 11:10:00,172.8,173.04,172.62,172.89,40809.0,153.9813,154.1952,153.8209,154.0615,40809.0
2019-01-16 11:20:00,172.85,172.88,172.19,172.39,41789.0,154.0259,154.0526,153.4378,153.616,41789.0
2019-01-16 11:30:00,172.4,172.69,172.24,172.34,32609.0,153.6249,153.8833,153.4823,153.5714,32609.0
2019-01-16 11:40:00,172.28,172.29,171.52,171.52,28911.0,153.518,153.5269,152.8407,152.8407,28911.0
2019-01-16 11:50:00,171.55,171.8,171.35,171.6,47270.0,152.8675,153.0902,152.6892,152.912,47270.0
2019-01-16 12:00:00,171.56,171.67,171.25,171.67,82641.0,152.8764,152.9744,152.6001,152.9744,82641.0
2019-01-16 12:10:00,171.69,171.76,171.5,171.73,67832.0,152.9922,153.0546,152.8229,153.0279,67832.0
2019-01-16 12:20:00,171.73,172.12,171.56,171.79,21305.0,153.0279,153.3754,152.8764,153.0813,21305.0
2019-01-16 12:30:00,171.86,171.9,171.46,171.63,40702.0,153.1437,153.1793,152.7873,152.9387,40702.0
2019-01-16 12:40:00,171.67,171.89,171.53,171.8,13722.0,152.9744,153.1704,152.8496,153.0902,13722.0
2019-01-16 12:50:00,171.77,172.0,171.71,171.76,13884.0,153.0635,153.2684,153.01,153.0546,13884.0
2019-01-16 13:00:00,171.76,171.76,171.46,171.58,48311.0,153.0546,153.0546,152.7873,152.8942,48311.0
2019-01-16 13:10:00,171.58,171.63,171.04,171.27,50887.0,152.8942,152.9387,152.413,152.6179,50887.0
2019-01-16 13:20:00,171.27,171.64,171.21,171.55,56129.0,152.6179,152.9477,152.5645,152.8675,56129.0
2019-01-16 13:30:00,171.55,171.62,171.45,171.55,49936.0,152.8675,152.9298,152.7783,152.8675,49936.0
2019-01-16 13:40:00,171.55,171.6,171.25,171.56,38206.0,152.8675,152.912,152.6001,152.8764,38206.0
2019-01-16 13:50:00,171.5,171.5,171.11,171.23,40102.0,152.8229,152.8229,152.4754,152.5823,40102.0
2019-01-16 14:00:00,171.26,171.32,171.04,171.17,31533.0,152.609,152.6625,152.413,152.5288,31533.0
2019-01-16 14:10:00,171.17,171.23,170.95,171.12,22287.0,152.5288,152.5823,152.3328,152.4843,22287.0
2019-01-16 14:20:00,171.2,171.46,171.2,171.37,24546.0,152.5556,152.7873,152.5556,152.7071,24546.0
2019-01-16 14:30:00,171.38,171.9,171.38,171.79,26191.0,152.716,153.1793,152.716,153.0813,26191.0
2019-01-16 14:40:00,171.82,171.93,171.51,171.51,23961.0,153.1081,153.2061,152.8318,152.8318,23961.0
2019-01-16 14:50:00,171.52,171.55,171.07,171.08,37809.0,152.8407,152.8675,152.4397,152.4486,37809.0
2019-01-16 15:00:00,171.08,171.43,170.94,171.21,39665.0,152.4486,152.7605,152.3239,152.5645,39665.0
2019-01-16 15:10:00,171.23,171.29,171.03,171.27,21704.0,152.5823,152.6358,152.4041,152.6179,21704.0
2019-01-16 15:20:00,171.25,171.35,171.03,171.35,46925.0,152.6001,152.6892,152.4041,152.6892,46925.0
2019-01-16 15:30:00,171.42,171.61,171.15,171.43,65460.0,152.7516,152.9209,152.511,152.7605,65460.0
2019-01-16 15:40:00,171.43,171.82,171.39,171.56,82772.0,152.7605,153.1081,152.7249,152.8764,82772.0
2019-01-16 15:50:00,171.56,171.72,171.32,171.33,106523.0,152.8764,153.0189,152.6625,152.6714,106523.0
2019-01-17 09:30:00,170.96,172.73,170.73,171.48,56525.0,152.3417,153.9189,152.1368,152.8051,56525.0
2019-01-17 09:40:00,171.41,172.56,171.33,172.4,51031.0,152.7427,153.7675,152.6714,153.6249,51031.0
2019-01-17 09:50:00,172.38,172.69,172.25,172.34,55339.0,153.6071,153.8833,153.4912,153.5714,55339.0
2019-01-17 10:00:00,172.35,172.5,171.57,171.84,36548.0,153.5803,153.714,152.8853,153.1259,36548.0
2019-01-17 10:10:00,171.83,172.19,171.74,172.0,30090.0,153.117,153.4378,153.0368,153.2684,30090.0
2019-01-17 10:20:00,172.05,172.16,171.34,172.09,26666.0,153.313,153.411,152.6803,153.3486,26666.0
2019-01-17 10:30:00,172.13,172.25,171.65,171.65,23071.0,153.3843,153.4912,152.9566,152.9566,23071.0
2019-01-17 10:40:00,171.66,171.99,171.55,171.72,31022.0,152.9655,153.2595,152.8675,153.0189,31022.0
2019-01-17 10:50:00,171.83,172.07,171.67,171.96,10537.0,153.117,153.3308,152.9744,153.2328,10537.0
2019-01-17 11:00:00,172.02,172.33,171.95,172.25,28068.0,153.2863,153.5625,153.2239,153.4912,28068.0
2019-01-17 11:10:00,172.25,172.39,172.08,172.17,16460.0,153.4912,153.616,153.3397,153.4199,16460.0
2019-01-17 11:20:00,172.19,172.29,171.84,171.95,12344.0,153.4378,153.5269,153.1259,153.2239,12344.0
2019-01-17 11:30:00,171.9,171.9,171.46,171.53,12912.0,153.1793,153.1793,152.7873,152.8496,12912.0
2019-01-17 11:40:00,171.46,172.07,171.41,171.95,15422.0,152.7873,153.3308,152.7427,153.2239,15422.0
2019-01-17 11:50:00,171.97,172.03,171.67,171.67,10910.0,153.2417,153.2952,152.9744,152.9744,10910.0
2019-01-17 12:00:00,171.78,171.92,171.66,171.86,8577.0,153.0724,153.1972,152.9655,153.1437,8577.0
2019-01-17 12:10:00,171.93,172.08,171.91,171.92,9688.0,153.2061,153.3397,153.1882,153.1972,9688.0
2019-01-17 12:20:00,171.97,172.08,171.85,172.06,10508.0,153.2417,153.3397,153.1348,153.3219,10508.0
2019-01-17 12:30:00,172.16,172.16,171.94,171.95,15132.0,153.411,153.411,153.215,153.2239,15132.0
2019-01-17 12:40:00,171.97,172.29,171.97,172.26,19815.0,153.2417,153.5269,153.2417,153.5001,19815.0
2019-01-17 12:50:00,172.24,172.31,172.08,172.11,18295.0,153.4823,153.5447,153.3397,153.3665,18295.0
2019-01-17 13:00:00,172.14,172.29,172.13,172.27,6516.0,153.3932,153.5269,153.3843,153.509,6516.0
2019-01-17 13:10:00,172.37,172.65,172.3,172.42,14480.0,153.5982,153.8477,153.5358,153.6427,14480.0
2019-01-17 13:20:00,172.43,172.68,172.4,172.53,13042.0,153.6516,153.8744,153.6249,153.7407,13042.0
2019-01-17 13:30:00,172.52,172.6,172.43,172.47,9668.0,153.7318,153.8031,153.6516,153.6873,9668.0
2019-01-17 13:40:00,172.5,172.5,172.29,172.36,10906.0,153.714,153.714,153.5269,153.5892,10906.0
2019-01-17 13:50:00,172.35,172.36,172.13,172.3,12799.0,153.5803,153.5892,153.3843,153.5358,12799.0
2019-01-17 14:00:00,172.29,172.39,172.25,172.36,7353.0,153.5269,153.616,153.4912,153.5892,7353.0
2019-01-17 14:10:00,172.29,172.78,172.28,172.74,15739.0,153.5269,153.9635,153.518,153.9279,15739.0
2019-01-17 14:20:00,172.66,172.72,172.42,172.68,13154.0,153.8566,153.91,153.6427,153.8744,13154.0
2019-01-17 14:30:00,172.69,173.28,172.55,173.22,17270.0,153.8833,154.409,153.7586,154.3556,17270.0
2019-01-17 14:40:00,173.22,174.93,173.22,174.73,117181.0,154.3556,155.8794,154.3556,155.7011,117181.0
2019-01-17 14:50:00,174.77,175.0,173.28,173.33,59900.0,155.7368,155.9417,154.409,154.4536,59900.0
2019-01-17 15:00:00,173.4,173.41,172.64,173.05,30937.0,154.516,154.5249,153.8387,154.2041,30937.0
2019-01-17 15:10:00,173.06,173.14,172.78,173.13,26587.0,154.213,154.2843,153.9635,154.2754,26587.0
2019-01-17 15:20:00,173.13,173.6,173.0,173.6,53534.0,154.2754,154.6942,154.1595,154.6942,53534.0
2019-01-17 15:30:00,173.67,173.72,173.46,173.55,27488.0,154.7566,154.8011,154.5694,154.6496,27488.0
2019-01-17 15:40:00,173.56,173.57,172.95,172.95,50780.0,154.6586,154.6675,154.115,154.115,50780.0
2019-01-17 15:50:00,172.94,173.33,172.81,173.3,128139.0,154.1061,154.4536,153.9902,154.4269,128139.0
2019-01-18 09:30:00,175.18,175.52,174.55,175.12,197977.0,156.1021,156.4051,155.5407,156.0487,197977.0
2019-01-18 09:40:00,174.98,176.17,174.63,175.99,97432.0,155.9239,156.9843,155.612,156.8239,97432.0
2019-01-18 09:50:00,175.83,176.0,175.45,175.91,35941.0,156.6813,156.8328,156.3427,156.7526,35941.0
2019-01-18 10:00:00,175.89,176.16,175.54,175.79,52779.0,156.7348,156.9754,156.4229,156.6457,52779.0
2019-01-18 10:10:00,175.86,177.12,175.86,176.75,46244.0,156.7081,157.8309,156.7081,157.5012,46244.0
2019-01-18 10:20:00,176.75,177.25,176.73,177.06,84103.0,157.5012,157.9467,157.4833,157.7774,84103.0
2019-01-18 10:30:00,177.08,177.64,177.04,177.25,71375.0,157.7952,158.2942,157.7596,157.9467,71375.0
2019-01-18 10:40:00,177.21,177.99,177.21,177.86,64398.0,157.9111,158.6061,157.9111,158.4903,64398.0
2019-01-18 10:50:00,177.9,178.3,177.76,178.13,49949.0,158.5259,158.8823,158.4012,158.7309,49949.0
2019-01-18 11:00:00,178.22,179.0,178.14,178.66,84458.0,158.8111,159.5061,158.7398,159.2031,84458.0
2019-01-18 11:10:00,178.65,178.68,177.85,178.05,35563.0,159.1942,159.221,158.4814,158.6596,35563.0
2019-01-18 11:20:00,178.02,179.0,177.83,178.92,61981.0,158.6328,159.5061,158.4635,159.4348,61981.0
2019-01-18 11:30:00,178.9,179.05,178.53,178.93,49190.0,159.417,159.5507,159.0873,159.4437,49190.0
2019-01-18 11:40:00,178.93,179.19,178.74,178.74,36529.0,159.4437,159.6754,159.2744,159.2744,36529.0
2019-01-18 11:50:00,178.81,178.85,178.32,178.59,49999.0,159.3368,159.3725,158.9002,159.1408,49999.0
2019-01-18 12:00:00,178.63,178.8,177.94,178.1,27833.0,159.1764,159.3279,158.5616,158.7041,27833.0
2019-01-18 12:10:00,178.06,178.55,178.05,178.19,23170.0,158.6685,159.1051,158.6596,158.7843,23170.0
2019-01-18 12:20:00,178.19,178.2,177.65,177.75,41334.0,158.7843,158.7932,158.3031,158.3922,41334.0
2019-01-18 12:30:00,177.72,177.72,177.3,177.41,45795.0,158.3655,158.3655,157.9913,158.0893,45795.0
2019-01-18 12:40:00,177.45,177.63,177.3,177.5,35525.0,158.1249,158.2853,157.9913,158.1695,35525.0
2019-01-18 12:50:00,177.49,177.59,177.3,177.5,31968.0,158.1606,158.2497,157.9913,158.1695,31968.0
2019-01-18 13:00:00,177.47,177.74,177.41,177.55,18734.0,158.1427,158.3833,158.0893,158.214,18734.0
2019-01-18 13:10:00,177.5,177.65,177.38,177.48,14984.0,158.1695,158.3031,158.0625,158.1517,14984.0
2019-01-18 13:20:00,177.5,177.64,177.35,177.43,18549.0,158.1695,158.2942,158.0358,158.1071,18549.0
2019-01-18 13:30:00,177.48,177.61,177.36,177.48,38945.0,158.1517,158.2675,158.0447,158.1517,38945.0
2019-01-18 13:40:00,177.48,177.52,177.17,177.34,24189.0,158.1517,158.1873,157.8754,158.0269,24189.0
2019-01-18 13:50:00,177.41,177.79,177.31,177.74,13497.0,158.0893,158.4279,158.0002,158.3833,13497.0
2019-01-18 14:00:00,177.74,177.79,177.43,177.58,17677.0,158.3833,158.4279,158.1071,158.2408,17677.0
2019-01-18 14:10:00,177.57,177.8,177.4,177.47,36306.0,158.2319,158.4368,158.0804,158.1427,36306.0
2019-01-18 14:20:00,177.46,177.59,177.28,177.49,19887.0,158.1338,158.2497,157.9734,158.1606,19887.0
2019-01-18 14:30:00,177.49,177.56,177.23,177.28,45794.0,158.1606,158.2229,157.9289,157.9734,45794.0
2019-01-18 14:40:00,177.27,177.49,177.17,177.43,20625.0,157.9645,158.1606,157.8754,158.1071,20625.0
2019-01-18 14:50:00,177.44,177.48,177.29,177.34,17569.0,158.116,158.1517,157.9823,158.0269,17569.0
2019-01-18 15:00:00,177.35,177.35,177.18,177.19,27750.0,158.0358,158.0358,157.8843,157.8932,27750.0
2019-01-18 15:10:00,177.19,177.58,177.09,177.49,19062.0,157.8932,158.2408,157.8041,158.1606,19062.0
2019-01-18 15:20:00,177.46,177.56,177.22,177.23,19279.0,158.1338,158.2229,157.92,157.9289,19279.0
2019-01-18 15:30:00,177.23,177.29,177.01,177.11,42627.0,157.9289,157.9823,157.7328,157.8219,42627.0
2019-01-18 15:40:00,177.1,177.19,176.78,176.8,70331.0,157.813,157.8932,157.5279,157.5457,70331.0
2019-01-18 15:50:00,176.8,177.06,176.6,176.94,185439.0,157.5457,157.7774,157.3675,157.6705,185439.0
2019-01-22 09:30:00,176.31,176.57,174.02,175.53,140204.0,157.1091,157.3408,155.0685,156.414,140204.0
2019-01-22 09:40:00,175.44,176.72,175.44,175.74,49928.0,156.3338,157.4744,156.3338,156.6011,49928.0
2019-01-22 09:50:00,175.78,175.79,174.65,174.66,68995.0,156.6368,156.6457,155.6299,155.6388,68995.0
2019-01-22 10:00:00,174.65,174.68,174.11,174.49,77144.0,155.6299,155.6566,155.1487,155.4873,77144.0
2019-01-22 10:10:00,174.53,174.93,174.35,174.75,35700.0,155.5229,155.8794,155.3625,155.719,35700.0
2019-01-22 10:20:00,174.72,175.54,174.72,175.4,36340.0,155.6922,156.4229,155.6922,156.2982,36340.0
2019-01-22 10:30:00,175.37,175.65,175.02,175.34,35988.0,156.2714,156.5209,155.9596,156.2447,35988.0
2019-01-22 10:40:00,175.32,175.53,175.21,175.42,26328.0,156.2269,156.414,156.1289,156.316,26328.0
2019-01-22 10:50:00,175.37,175.97,175.32,175.66,37320.0,156.2714,156.8061,156.2269,156.5299,37320.0
2019-01-22 11:00:00,175.63,175.99,175.58,175.79,23501.0,156.5031,156.8239,156.4586,156.6457,23501.0
2019-01-22 11:10:00,175.75,176.22,175.61,175.92,29245.0,156.6101,157.0289,156.4853,156.7615,29245.0
2019-01-22 11:20:00,175.91,176.04,175.73,175.76,33614.0,156.7526,156.8685,156.5922,156.619,33614.0
2019-01-22 11:30:00,175.73,176.11,175.56,176.05,17512.0,156.5922,156.9309,156.4407,156.8774,17512.0
2019-01-22 11:40:00,176.02,176.02,175.45,175.59,56275.0,156.8507,156.8507,156.3427,156.4675,56275.0
2019-01-22 11:50:00,175.58,175.68,175.2,175.41,42621.0,156.4586,156.5477,156.12,156.3071,42621.0
2019-01-22 12:00:00,175.46,175.52,175.12,175.4,61274.0,156.3516,156.4051,156.0487,156.2982,61274.0
2019-01-22 12:10:00,175.41,175.86,175.33,175.69,17360.0,156.3071,156.7081,156.2358,156.5566,17360.0
2019-01-22 12:20:00,175.71,175.93,175.47,175.55,20426.0,156.5744,156.7705,156.3605,156.4318,20426.0
2019-01-22 12:30:00,175.5,175.82,175.49,175.68,19674.0,156.3873,156.6724,156.3784,156.5477,19674.0
2019-01-22 12:40:00,175.67,175.9,175.62,175.9,16384.0,156.5388,156.7437,156.4942,156.7437,16384.0
2019-01-22 12:50:00,175.87,175.91,175.67,175.68,13889.0,156.717,156.7526,156.5388,156.5477,13889.0
2019-01-22 13:00:00,175.62,175.62,174.95,175.0,47857.0,156.4942,156.4942,155.8972,155.9417,47857.0
2019-01-22 13:10:00,174.92,174.99,174.69,174.7,35452.0,155.8704,155.9328,155.6655,155.6744,35452.0
2019-01-22 13:20:00,174.67,175.48,174.67,175.39,36025.0,155.6477,156.3695,155.6477,156.2893,36025.0
2019-01-22 13:30:00,175.34,175.62,175.22,175.41,22378.0,156.2447,156.4942,156.1378,156.3071,22378.0
2019-01-22 13:40:00,175.41,175.8,175.29,175.74,17237.0,156.3071,156.6546,156.2002,156.6011,17237.0
2019-01-22 13:50:00,175.73,175.87,175.52,175.54,13411.0,156.5922,156.717,156.4051,156.4229,13411.0
2019-01-22 14:00:00,175.55,175.77,175.4,175.66,13591.0,156.4318,156.6279,156.2982,156.5299,13591.0
2019-01-22 14:10:00,175.7,176.17,175.64,176.09,18769.0,156.5655,156.9843,156.512,156.913,18769.0
2019-01-22 14:20:00,176.11,176.28,175.72,176.07,36524.0,156.9309,157.0823,156.5833,156.8952,36524.0
2019-01-22 14:30:00,176.04,176.18,175.89,175.93,23210.0,156.8685,156.9932,156.7348,156.7705,23210.0
2019-01-22 14:40:00,175.98,176.12,175.31,175.39,27415.0,156.815,156.9398,156.218,156.2893,27415.0
2019-01-22 14:50:00,175.39,175.61,175.16,175.58,26847.0,156.2893,156.4853,156.0843,156.4586,26847.0
2019-01-22 15:00:00,175.55,175.71,175.13,175.27,15219.0,156.4318,156.5744,156.0576,156.1823,15219.0
2019-01-22 15:10:00,175.27,175.88,175.19,175.88,15103.0,156.1823,156.7259,156.111,156.7259,15103.0
2019-01-22 15:20:00,175.9,176.09,175.83,176.03,25474.0,156.7437,156.913,156.6813,156.8596,25474.0
2019-01-22 15:30:00,176.06,176.1,175.01,176.02,64283.0,156.8863,156.9219,155.9506,156.8507,64283.0
2019-01-22 15:40:00,176.08,176.2,175.42,175.46,43957.0,156.9041,157.011,156.316,156.3516,43957.0
2019-01-22 15:50:00,175.49,175.98,175.23,175.93,118383.0,156.3784,156.815,156.1467,156.7705,118383.0
2019-01-23 09:30:00,176.84,177.01,176.0,176.45,46528.0,157.5814,157.7328,156.8328,157.2338,46528.0
2019-01-23 09:40:00,176.41,177.08,176.33,176.76,31579.0,157.1982,157.7952,157.1269,157.5101,31579.0
2019-01-23 09:50:00,176.7,177.0,176.33,176.45,23020.0,157.4566,157.7239,157.1269,157.2338,23020.0
2019-01-23 10:00:00,176.35,176.75,175.91,176.58,35168.0,157.1447,157.5012,156.7526,157.3497,35168.0
2019-01-23 10:10:00,176.53,176.58,175.89,175.9,33901.0,157.3051,157.3497,156.7348,156.7437,33901.0
2019-01-23 10:20:00,175.78,176.07,174.89,174.92,52932.0,156.6368,156.8952,155.8437,155.8704,52932.0
2019-01-23 10:30:00,175.07,175.17,174.58,174.66,40218.0,156.0041,156.0932,155.5675,155.6388,40218.0
2019-01-23 10:40:00,174.62,174.66,174.14,174.36,52692.0,155.6031,155.6388,155.1754,155.3714,52692.0
2019-01-23 10:50:00,174.32,174.34,173.09,173.41,82251.0,155.3358,155.3536,154.2397,154.5249,82251.0
2019-01-23 11:00:00,173.38,173.64,173.19,173.38,31417.0,154.4982,154.7298,154.3289,154.4982,31417.0
2019-01-23 11:10:00,173.41,174.11,173.19,173.19,43140.0,154.5249,155.1487,154.3289,154.3289,43140.0
2019-01-23 11:20:00,173.19,173.56,172.5,173.2,33280.0,154.3289,154.6586,153.714,154.3378,33280.0
2019-01-23 11:30:00,173.23,173.33,172.82,173.05,21074.0,154.3645,154.4536,153.9991,154.2041,21074.0
2019-01-23 11:40:00,173.05,173.05,172.15,172.19,36432.0,154.2041,154.2041,153.4021,153.4378,36432.0
2019-01-23 11:50:00,172.24,172.37,171.6,171.81,47514.0,153.4823,153.5982,152.912,153.0991,47514.0
2019-01-23 12:00:00,171.82,172.04,171.54,171.56,44634.0,153.1081,153.3041,152.8585,152.8764,44634.0
2019-01-23 12:10:00,171.59,171.75,171.28,171.44,26197.0,152.9031,153.0457,152.6269,152.7694,26197.0
2019-01-23 12:20:00,171.48,172.03,171.38,171.98,21584.0,152.8051,153.2952,152.716,153.2506,21584.0
2019-01-23 12:30:00,172.0,172.43,171.89,172.02,32782.0,153.2684,153.6516,153.1704,153.2863,32782.0
2019-01-23 12:40:00,171.93,172.6,171.92,172.4,28086.0,153.2061,153.8031,153.1972,153.6249,28086.0
2019-01-23 12:50:00,172.4,172.91,172.35,172.82,17722.0,153.6249,154.0793,153.5803,153.9991,17722.0
2019-01-23 13:00:00,172.77,172.84,172.25,172.72,20162.0,153.9546,154.017,153.4912,153.91,20162.0
2019-01-23 13:10:00,172.76,173.07,172.4,172.93,17234.0,153.9457,154.2219,153.6249,154.0972,17234.0
2019-01-23 13:20:00,172.9,172.96,172.47,172.47,12699.0,154.0704,154.1239,153.6873,153.6873,12699.0
2019-01-23 13:30:00,172.47,172.92,172.46,172.67,19721.0,153.6873,154.0883,153.6784,153.8655,19721.0
2019-01-23 13:40:00,172.63,172.63,172.05,172.05,20475.0,153.8298,153.8298,153.313,153.313,20475.0
2019-01-23 13:50:00,172.04,172.64,172.01,172.58,24819.0,153.3041,153.8387,153.2774,153.7853,24819.0
2019-01-23 14:00:00,172.6,172.79,172.53,172.61,24177.0,153.8031,153.9724,153.7407,153.812,24177.0
2019-01-23 14:10:00,172.62,172.62,172.11,172.16,14034.0,153.8209,153.8209,153.3665,153.411,14034.0
2019-01-23 14:20:00,172.13,172.6,172.08,172.44,19591.0,153.3843,153.8031,153.3397,153.6605,19591.0
2019-01-23 14:30:00,172.52,172.87,172.09,172.59,25120.0,153.7318,154.0437,153.3486,153.7942,25120.0
2019-01-23 14:40:00,172.55,172.67,172.24,172.56,24203.0,153.7586,153.8655,153.4823,153.7675,24203.0
2019-01-23 14:50:00,172.6,173.11,172.6,172.99,35508.0,153.8031,154.2576,153.8031,154.1506,35508.0
2019-01-23 15:00:00,172.95,173.29,172.92,173.05,23006.0,154.115,154.418,154.0883,154.2041,23006.0
2019-01-23 15:10:00,173.08,173.54,172.93,173.44,26509.0,154.2308,154.6407,154.0972,154.5516,26509.0
2019-01-23 15:20:00,173.47,173.86,173.38,173.56,23166.0,154.5784,154.9259,154.4982,154.6586,23166.0
2019-01-23 15:30:00,173.54,173.69,173.32,173.63,33431.0,154.6407,154.7744,154.4447,154.7209,33431.0
2019-01-23 15:40:00,173.7,173.73,173.3,173.45,50105.0,154.7833,154.81,154.4269,154.5605,50105.0
2019-01-23 15:50:00,173.48,173.89,173.23,173.67,95255.0,154.5873,154.9526,154.3645,154.7566,95255.0
2019-01-24 09:30:00,173.37,173.6,172.54,172.85,51197.0,154.4892,154.6942,153.7496,154.0259,51197.0
2019-01-24 09:40:00,172.91,173.25,172.06,172.94,44463.0,154.0793,154.3823,153.3219,154.1061,44463.0
2019-01-24 09:50:00,172.79,172.93,171.79,172.56,55498.0,153.9724,154.0972,153.0813,153.7675,55498.0
2019-01-24 10:00:00,172.4,173.49,172.27,173.49,21239.0,153.6249,154.5962,153.509,154.5962,21239.0
2019-01-24 10:10:00,173.55,173.61,173.14,173.5,16754.0,154.6496,154.7031,154.2843,154.6051,16754.0
2019-01-24 10:20:00,173.49,173.87,173.19,173.62,29012.0,154.5962,154.9348,154.3289,154.712,29012.0
2019-01-24 10:30:00,173.76,173.8,173.22,173.35,25019.0,154.8368,154.8724,154.3556,154.4714,25019.0
2019-01-24 10:40:00,173.39,173.66,173.15,173.23,15399.0,154.5071,154.7477,154.2932,154.3645,15399.0
2019-01-24 10:50:00,173.23,173.28,172.83,172.87,32616.0,154.3645,154.409,154.0081,154.0437,32616.0
2019-01-24 11:00:00,172.8,173.14,172.68,173.07,19068.0,153.9813,154.2843,153.8744,154.2219,19068.0
2019-01-24 11:10:00,173.16,173.27,172.65,172.66,21033.0,154.3021,154.4001,153.8477,153.8566,21033.0
2019-01-24 11:20:00,172.63,172.95,172.37,172.81,15578.0,153.8298,154.115,153.5982,153.9902,15578.0
2019-01-24 11:30:00,172.89,173.14,172.48,173.06,20671.0,154.0615,154.2843,153.6962,154.213,20671.0
2019-01-24 11:40:00,173.08,173.61,172.98,173.5,16023.0,154.2308,154.7031,154.1417,154.6051,16023.0
2019-01-24 11:50:00,173.52,173.52,173.28,173.38,14448.0,154.6229,154.6229,154.409,154.4982,14448.0
2019-01-24 12:00:00,173.41,173.41,172.95,173.0,17345.0,154.5249,154.5249,154.115,154.1595,17345.0
2019-01-24 12:10:00,173.0,173.24,172.96,173.04,22929.0,154.1595,154.3734,154.1239,154.1952,22929.0
2019-01-24 12:20:00,173.01,173.19,172.95,173.09,14344.0,154.1685,154.3289,154.115,154.2397,14344.0
2019-01-24 12:30:00,172.98,173.15,172.78,172.78,25529.0,154.1417,154.2932,153.9635,153.9635,25529.0
2019-01-24 12:40:00,172.84,172.84,172.57,172.63,11749.0,154.017,154.017,153.7764,153.8298,11749.0
2019-01-24 12:50:00,172.52,172.54,172.16,172.44,22005.0,153.7318,153.7496,153.411,153.6605,22005.0
2019-01-24 13:00:00,172.38,172.51,172.33,172.44,30257.0,153.6071,153.7229,153.5625,153.6605,30257.0
2019-01-24 13:10:00,172.39,172.43,172.09,172.3,29216.0,153.616,153.6516,153.3486,153.5358,29216.0
2019-01-24 13:20:00,172.29,172.4,171.8,171.83,23616.0,153.5269,153.6249,153.0902,153.117,23616.0
2019-01-24 13:30:00,171.84,172.59,171.8,172.59,33439.0,153.1259,153.7942,153.0902,153.7942,33439.0
2019-01-24 13:40:00,172.6,172.65,172.3,172.41,15997.0,153.8031,153.8477,153.5358,153.6338,15997.0
2019-01-24 13:50:00,172.34,172.5,172.34,172.35,12330.0,153.5714,153.714,153.5714,153.5803,12330.0
2019-01-24 14:00:00,172.43,172.7,172.33,172.53,34232.0,153.6516,153.8922,153.5625,153.7407,34232.0
2019-01-24 14:10:00,172.53,172.64,172.39,172.56,13610.0,153.7407,153.8387,153.616,153.7675,13610.0
2019-01-24 14:20:00,172.55,172.73,172.53,172.71,9522.0,153.7586,153.9189,153.7407,153.9011,9522.0
2019-01-24 14:30:00,172.71,173.06,172.64,173.06,19331.0,153.9011,154.213,153.8387,154.213,19331.0
2019-01-24 14:40:00,173.03,173.08,172.77,172.79,23079.0,154.1863,154.2308,153.9546,153.9724,23079.0
2019-01-24 14:50:00,172.78,173.08,172.76,173.02,22131.0,153.9635,154.2308,153.9457,154.1774,22131.0
2019-01-24 15:00:00,172.96,173.33,172.9,173.31,22787.0,154.1239,154.4536,154.0704,154.4358,22787.0
2019-01-24 15:10:00,173.33,173.54,173.2,173.54,38279.0,154.4536,154.6407,154.3378,154.6407,38279.0
2019-01-24 15:20:00,173.5,173.7,173.4,173.53,86206.0,154.6051,154.7833,154.516,154.6318,86206.0
2019-01-24 15:30:00,173.53,173.65,173.49,173.51,31953.0,154.6318,154.7388,154.5962,154.614,31953.0
2019-01-24 15:40:00,173.5,173.85,173.49,173.83,44380.0,154.6051,154.917,154.5962,154.8992,44380.0
2019-01-24 15:50:00,173.83,174.28,173.82,174.1,113927.0,154.8992,155.3001,154.8902,155.1397,113927.0
2019-01-25 09:30:00,175.89,176.66,175.63,176.64,88078.0,156.7348,157.421,156.5031,157.4031,88078.0
2019-01-25 09:40:00,176.66,177.2,176.43,176.73,66940.0,157.421,157.9021,157.216,157.4833,66940.0
2019-01-25 09:50:00,176.74,177.43,176.36,176.4,61566.0,157.4922,158.1071,157.1536,157.1893,61566.0
2019-01-25 10:00:00,176.36,177.08,176.31,176.88,50314.0,157.1536,157.7952,157.1091,157.617,50314.0
2019-01-25 10:10:00,176.85,177.3,176.85,177.29,34680.0,157.5903,157.9913,157.5903,157.9823,34680.0
2019-01-25 10:20:00,177.3,177.35,176.96,177.06,38903.0,157.9913,158.0358,157.6883,157.7774,38903.0
2019-01-25 10:30:00,177.14,177.53,176.88,177.42,33303.0,157.8487,158.1962,157.617,158.0982,33303.0
2019-01-25 10:40:00,177.35,177.56,177.32,177.32,17351.0,158.0358,158.2229,158.0091,158.0091,17351.0
2019-01-25 10:50:00,177.33,177.33,177.0,177.02,35022.0,158.018,158.018,157.7239,157.7417,35022.0
2019-01-25 11:00:00,177.04,177.28,176.97,177.15,38682.0,157.7596,157.9734,157.6972,157.8576,38682.0
2019-01-25 11:10:00,177.03,177.09,176.75,176.86,35227.0,157.7507,157.8041,157.5012,157.5992,35227.0
2019-01-25 11:20:00,176.85,177.13,176.53,176.86,68457.0,157.5903,157.8398,157.3051,157.5992,68457.0
2019-01-25 11:30:00,176.89,176.9,176.54,176.81,22363.0,157.6259,157.6348,157.314,157.5546,22363.0
2019-01-25 11:40:00,176.81,176.95,176.73,176.87,17017.0,157.5546,157.6794,157.4833,157.6081,17017.0
2019-01-25 11:50:00,176.81,176.9,176.45,176.52,22259.0,157.5546,157.6348,157.2338,157.2962,22259.0
2019-01-25 12:00:00,176.52,176.52,176.3,176.36,34047.0,157.2962,157.2962,157.1002,157.1536,34047.0
2019-01-25 12:10:00,176.37,176.51,176.34,176.36,17044.0,157.1625,157.2873,157.1358,157.1536,17044.0
2019-01-25 12:20:00,176.38,176.62,175.86,176.51,31561.0,157.1714,157.3853,156.7081,157.2873,31561.0
2019-01-25 12:30:00,176.48,176.58,176.14,176.32,57516.0,157.2606,157.3497,156.9576,157.118,57516.0
2019-01-25 12:40:00,176.33,176.38,175.5,175.63,30855.0,157.1269,157.1714,156.3873,156.5031,30855.0
2019-01-25 12:50:00,175.66,175.72,175.22,175.68,58433.0,156.5299,156.5833,156.1378,156.5477,58433.0
2019-01-25 13:00:00,175.8,176.07,175.77,175.99,19044.0,156.6546,156.8952,156.6279,156.8239,19044.0
2019-01-25 13:10:00,175.91,176.12,175.8,175.98,29075.0,156.7526,156.9398,156.6546,156.815,29075.0
2019-01-25 13:20:00,175.98,176.14,175.81,175.96,18137.0,156.815,156.9576,156.6635,156.7972,18137.0
2019-01-25 13:30:00,175.92,176.04,175.28,175.52,34240.0,156.7615,156.8685,156.1912,156.4051,34240.0
2019-01-25 13:40:00,175.53,175.7,175.37,175.7,15046.0,156.414,156.5655,156.2714,156.5655,15046.0
2019-01-25 13:50:00,175.76,175.9,175.65,175.86,17943.0,156.619,156.7437,156.5209,156.7081,17943.0
2019-01-25 14:00:00,175.86,176.12,175.76,176.12,12424.0,156.7081,156.9398,156.619,156.9398,12424.0
2019-01-25 14:10:00,176.06,176.12,175.75,175.84,25156.0,156.8863,156.9398,156.6101,156.6903,25156.0
2019-01-25 14:20:00,175.92,175.92,175.15,175.3,26546.0,156.7615,156.7615,156.0754,156.2091,26546.0
2019-01-25 14:30:00,175.3,175.5,175.14,175.44,22813.0,156.2091,156.3873,156.0665,156.3338,22813.0
2019-01-25 14:40:00,175.49,175.7,175.4,175.45,23353.0,156.3784,156.5655,156.2982,156.3427,23353.0
2019-01-25 14:50:00,175.45,175.78,175.39,175.6,19755.0,156.3427,156.6368,156.2893,156.4764,19755.0
2019-01-25 15:00:00,175.59,175.69,175.47,175.53,16916.0,156.4675,156.5566,156.3605,156.414,16916.0
2019-01-25 15:10:00,175.56,175.63,175.4,175.56,23228.0,156.4407,156.5031,156.2982,156.4407,23228.0
2019-01-25 15:20:00,175.53,175.61,175.33,175.34,31081.0,156.414,156.4853,156.2358,156.2447,31081.0
2019-01-25 15:30:00,175.35,175.44,175.02,175.42,37040.0,156.2536,156.3338,155.9596,156.316,37040.0
2019-01-25 15:40:00,175.42,175.67,175.35,175.66,52190.0,156.316,156.5388,156.2536,156.5299,52190.0
2019-01-25 15:50:00,175.66,175.67,175.06,175.36,95164.0,156.5299,156.5388,155.9952,156.2625,95164.0
2019-01-28 09:30:00,173.5,173.89,172.05,172.22,71212.0,154.6051,154.9526,153.313,153.4645,71212.0
2019-01-28 09:40:00,172.13,172.52,171.82,172.23,28453.0,153.3843,153.7318,153.1081,153.4734,28453.0
2019-01-28 09:50:00,172.1,172.63,171.71,172.21,38302.0,153.3576,153.8298,153.01,153.4556,38302.0
2019-01-28 10:00:00,172.08,172.93,171.96,172.82,20409.0,153.3397,154.0972,153.2328,153.9991,20409.0
2019-01-28 10:10:00,172.75,172.86,172.31,172.64,23718.0,153.9368,154.0348,153.5447,153.8387,23718.0
2019-01-28 10:20:00,172.57,172.98,172.57,172.81,15736.0,153.7764,154.1417,153.7764,153.9902,15736.0
2019-01-28 10:30:00,172.8,173.38,172.8,173.11,22355.0,153.9813,154.4982,153.9813,154.2576,22355.0
2019-01-28 10:40:00,173.22,174.12,173.21,173.64,74500.0,154.3556,155.1576,154.3467,154.7298,74500.0
2019-01-28 10:50:00,173.57,173.99,173.39,173.44,31635.0,154.6675,155.0417,154.5071,154.5516,31635.0
2019-01-28 11:00:00,173.28,173.65,173.17,173.65,10326.0,154.409,154.7388,154.311,154.7388,10326.0
2019-01-28 11:10:00,173.58,173.8,173.35,173.35,14879.0,154.6764,154.8724,154.4714,154.4714,14879.0
2019-01-28 11:20:00,173.5,173.61,173.28,173.43,9192.0,154.6051,154.7031,154.409,154.5427,9192.0
2019-01-28 11:30:00,173.48,173.63,172.98,173.03,25736.0,154.5873,154.7209,154.1417,154.1863,25736.0
2019-01-28 11:40:00,172.95,173.0,172.33,172.47,18156.0,154.115,154.1595,153.5625,153.6873,18156.0
2019-01-28 11:50:00,172.45,172.63,172.26,172.33,21038.0,153.6694,153.8298,153.5001,153.5625,21038.0
2019-01-28 12:00:00,172.3,172.46,172.11,172.4,14458.0,153.5358,153.6784,153.3665,153.6249,14458.0
2019-01-28 12:10:00,172.51,172.96,172.45,172.76,8208.0,153.7229,154.1239,153.6694,153.9457,8208.0
2019-01-28 12:20:00,172.75,173.08,172.72,172.9,10647.0,153.9368,154.2308,153.91,154.0704,10647.0
2019-01-28 12:30:00,172.97,172.97,172.35,172.65,15901.0,154.1328,154.1328,153.5803,153.8477,15901.0
2019-01-28 12:40:00,172.67,172.76,172.41,172.41,21304.0,153.8655,153.9457,153.6338,153.6338,21304.0
2019-01-28 12:50:00,172.36,172.41,172.02,172.24,23017.0,153.5892,153.6338,153.2863,153.4823,23017.0
2019-01-28 13:00:00,172.2,172.27,171.81,172.07,21576.0,153.4467,153.509,153.0991,153.3308,21576.0
2019-01-28 13:10:00,172.04,172.41,172.04,172.37,16779.0,153.3041,153.6338,153.3041,153.5982,16779.0
2019-01-28 13:20:00,172.33,172.72,172.33,172.42,9740.0,153.5625,153.91,153.5625,153.6427,9740.0
2019-01-28 13:30:00,172.55,173.2,172.53,173.12,22378.0,153.7586,154.3378,153.7407,154.2665,22378.0
2019-01-28 13:40:00,173.0,173.22,173.0,173.21,6810.0,154.1595,154.3556,154.1595,154.3467,6810.0
2019-01-28 13:50:00,173.15,173.29,173.1,173.19,10446.0,154.2932,154.418,154.2487,154.3289,10446.0
2019-01-28 14:00:00,173.28,173.28,172.92,173.22,17707.0,154.409,154.409,154.0883,154.3556,17707.0
2019-01-28 14:10:00,173.2,173.22,173.09,173.12,12718.0,154.3378,154.3556,154.2397,154.2665,12718.0
2019-01-28 14:20:00,173.15,173.34,172.89,172.99,16718.0,154.2932,154.4625,154.0615,154.1506,16718.0
2019-01-28 14:30:00,172.97,173.4,172.97,173.37,25451.0,154.1328,154.516,154.1328,154.4892,25451.0
2019-01-28 14:40:00,173.36,173.61,173.29,173.61,7689.0,154.4803,154.7031,154.418,154.7031,7689.0
2019-01-28 14:50:00,173.65,173.94,173.65,173.91,14363.0,154.7388,154.9972,154.7388,154.9704,14363.0
2019-01-28 15:00:00,173.92,174.07,173.73,173.8,21558.0,154.9794,155.113,154.81,154.8724,21558.0
2019-01-28 15:10:00,173.8,174.21,173.79,174.08,29997.0,154.8724,155.2378,154.8635,155.1219,29997.0
2019-01-28 15:20:00,174.11,174.33,173.9,173.91,30030.0,155.1487,155.3447,154.9615,154.9704,30030.0
2019-01-28 15:30:00,173.87,173.95,173.68,173.68,25218.0,154.9348,155.0061,154.7655,154.7655,25218.0
2019-01-28 15:40:00,173.71,173.85,173.64,173.69,26217.0,154.7922,154.917,154.7298,154.7744,26217.0
2019-01-28 15:50:00,173.71,173.97,173.68,173.96,103725.0,154.7922,155.0239,154.7655,155.015,103725.0
2019-01-29 09:30:00,174.0,174.3,172.65,172.9,58514.0,155.0506,155.318,153.8477,154.0704,58514.0
2019-01-29 09:40:00,172.83,173.55,172.51,173.36,20233.0,154.0081,154.6496,153.7229,154.4803,20233.0
2019-01-29 09:50:00,173.34,174.15,173.15,173.72,18952.0,154.4625,155.1843,154.2932,154.8011,18952.0
2019-01-29 10:00:00,173.61,173.74,173.3,173.38,23000.0,154.7031,154.819,154.4269,154.4982,23000.0
2019-01-29 10:10:00,173.24,173.35,172.91,173.35,19374.0,154.3734,154.4714,154.0793,154.4714,19374.0
2019-01-29 10:20:00,173.29,173.76,173.06,173.76,11546.0,154.418,154.8368,154.213,154.8368,11546.0
2019-01-29 10:30:00,173.92,173.92,173.65,173.66,9823.0,154.9794,154.9794,154.7388,154.7477,9823.0
2019-01-29 10:40:00,173.7,173.9,173.55,173.71,9564.0,154.7833,154.9615,154.6496,154.7922,9564.0
2019-01-29 10:50:00,173.7,173.72,172.7,172.76,20854.0,154.7833,154.8011,153.8922,153.9457,20854.0
2019-01-29 11:00:00,172.69,173.2,172.62,173.2,11820.0,153.8833,154.3378,153.8209,154.3378,11820.0
2019-01-29 11:10:00,173.33,173.42,173.17,173.29,15114.0,154.4536,154.5338,154.311,154.418,15114.0
2019-01-29 11:20:00,173.35,173.59,173.28,173.4,10501.0,154.4714,154.6853,154.409,154.516,10501.0
2019-01-29 11:30:00,173.48,173.92,173.45,173.92,14512.0,154.5873,154.9794,154.5605,154.9794,14512.0
2019-01-29 11:40:00,173.83,173.95,173.57,173.74,16695.0,154.8992,155.0061,154.6675,154.819,16695.0
2019-01-29 11:50:00,173.74,173.9,173.58,173.76,16895.0,154.819,154.9615,154.6764,154.8368,16895.0
2019-01-29 12:00:00,173.81,173.86,173.57,173.78,5445.0,154.8813,154.9259,154.6675,154.8546,5445.0
2019-01-29 12:10:00,173.86,174.28,173.75,174.18,20261.0,154.9259,155.3001,154.8279,155.211,20261.0
2019-01-29 12:20:00,174.16,174.24,173.81,173.81,11354.0,155.1932,155.2645,154.8813,154.8813,11354.0
2019-01-29 12:30:00,173.82,173.89,173.67,173.86,10617.0,154.8902,154.9526,154.7566,154.9259,10617.0
2019-01-29 12:40:00,173.9,173.92,173.71,173.81,7183.0,154.9615,154.9794,154.7922,154.8813,7183.0
2019-01-29 12:50:00,173.78,173.92,173.61,173.67,9594.0,154.8546,154.9794,154.7031,154.7566,9594.0
2019-01-29 13:00:00,173.61,173.7,173.45,173.63,12798.0,154.7031,154.7833,154.5605,154.7209,12798.0
2019-01-29 13:10:00,173.64,173.91,173.56,173.91,9797.0,154.7298,154.9704,154.6586,154.9704,9797.0
2019-01-29 13:20:00,173.91,174.02,173.7,174.02,19618.0,154.9704,155.0685,154.7833,155.0685,19618.0
2019-01-29 13:30:00,174.06,174.2,173.84,173.88,17659.0,155.1041,155.2289,154.9081,154.9437,17659.0
2019-01-29 13:40:00,173.92,174.1,173.78,174.0,11399.0,154.9794,155.1397,154.8546,155.0506,11399.0
2019-01-29 13:50:00,173.96,174.1,173.92,174.09,17252.0,155.015,155.1397,154.9794,155.1308,17252.0
2019-01-29 14:00:00,174.05,174.23,173.9,174.22,24819.0,155.0952,155.2556,154.9615,155.2467,24819.0
2019-01-29 14:10:00,174.19,174.19,173.8,173.87,15800.0,155.2199,155.2199,154.8724,154.9348,15800.0
2019-01-29 14:20:00,173.8,173.82,173.55,173.74,16865.0,154.8724,154.8902,154.6496,154.819,16865.0
2019-01-29 14:30:00,173.71,173.86,173.65,173.74,9792.0,154.7922,154.9259,154.7388,154.819,9792.0
2019-01-29 14:40:00,173.67,173.77,173.43,173.52,12266.0,154.7566,154.8457,154.5427,154.6229,12266.0
2019-01-29 14:50:00,173.52,173.57,173.29,173.35,13606.0,154.6229,154.6675,154.418,154.4714,13606.0
2019-01-29 15:00:00,173.34,173.61,173.29,173.6,15554.0,154.4625,154.7031,154.418,154.6942,15554.0
2019-01-29 15:10:00,173.55,173.69,173.55,173.68,10982.0,154.6496,154.7744,154.6496,154.7655,10982.0
2019-01-29 15:20:00,173.7,173.8,173.67,173.72,23750.0,154.7833,154.8724,154.7566,154.8011,23750.0
2019-01-29 15:30:00,173.74,173.98,173.55,173.59,21859.0,154.819,155.0328,154.6496,154.6853,21859.0
2019-01-29 15:40:00,173.61,173.76,173.57,173.58,33227.0,154.7031,154.8368,154.6675,154.6764,33227.0
2019-01-29 15:50:00,173.6,173.7,173.34,173.6,94656.0,154.6942,154.7833,154.4625,154.6942,94656.0
2019-01-30 09:30:00,175.12,175.3,173.97,174.7,62340.0,156.0487,156.2091,155.0239,155.6744,62340.0
2019-01-30 09:40:00,174.7,174.78,173.5,173.74,43608.0,155.6744,155.7457,154.6051,154.819,43608.0
2019-01-30 09:50:00,173.68,173.79,173.25,173.63,25239.0,154.7655,154.8635,154.3823,154.7209,25239.0
2019-01-30 10:00:00,173.54,173.6,173.16,173.24,16751.0,154.6407,154.6942,154.3021,154.3734,16751.0
2019-01-30 10:10:00,173.28,173.63,173.24,173.43,21600.0,154.409,154.7209,154.3734,154.5427,21600.0
2019-01-30 10:20:00,173.51,173.75,173.42,173.73,14567.0,154.614,154.8279,154.5338,154.81,14567.0
2019-01-30 10:30:00,173.75,174.35,173.75,174.29,23561.0,154.8279,155.3625,154.8279,155.3091,23561.0
2019-01-30 10:40:00,174.29,174.7,174.08,174.5,11708.0,155.3091,155.6744,155.1219,155.4962,11708.0
2019-01-30 10:50:00,174.48,174.63,174.3,174.58,19665.0,155.4784,155.612,155.318,155.5675,19665.0
2019-01-30 11:00:00,174.62,175.14,174.59,174.95,29412.0,155.6031,156.0665,155.5764,155.8972,29412.0
2019-01-30 11:10:00,174.85,175.07,174.71,174.94,16571.0,155.8081,156.0041,155.6833,155.8883,16571.0
2019-01-30 11:20:00,174.98,175.05,174.61,174.64,15104.0,155.9239,155.9863,155.5942,155.6209,15104.0
2019-01-30 11:30:00,174.64,174.78,174.43,174.75,16140.0,155.6209,155.7457,155.4338,155.719,16140.0
2019-01-30 11:40:00,174.76,175.22,174.64,175.22,14846.0,155.7279,156.1378,155.6209,156.1378,14846.0
2019-01-30 11:50:00,175.15,175.51,175.13,175.49,22669.0,156.0754,156.3962,156.0576,156.3784,22669.0
2019-01-30 12:00:00,175.48,175.7,175.41,175.68,15630.0,156.3695,156.5655,156.3071,156.5477,15630.0
2019-01-30 12:10:00,175.68,175.92,175.63,175.86,29569.0,156.5477,156.7615,156.5031,156.7081,29569.0
2019-01-30 12:20:00,175.93,176.04,175.67,175.77,15192.0,156.7705,156.8685,156.5388,156.6279,15192.0
2019-01-30 12:30:00,175.76,175.77,175.25,175.58,23250.0,156.619,156.6279,156.1645,156.4586,23250.0
2019-01-30 12:40:00,175.6,175.65,175.08,175.09,8361.0,156.4764,156.5209,156.013,156.0219,8361.0
2019-01-30 12:50:00,175.05,175.17,174.91,175.1,12064.0,155.9863,156.0932,155.8615,156.0308,12064.0
2019-01-30 13:00:00,175.1,175.32,175.04,175.32,10189.0,156.0308,156.2269,155.9774,156.2269,10189.0
2019-01-30 13:10:00,175.32,175.38,175.14,175.2,11218.0,156.2269,156.2804,156.0665,156.12,11218.0
2019-01-30 13:20:00,175.16,175.41,175.05,175.34,13291.0,156.0843,156.3071,155.9863,156.2447,13291.0
2019-01-30 13:30:00,175.43,175.58,175.38,175.43,11908.0,156.3249,156.4586,156.2804,156.3249,11908.0
2019-01-30 13:40:00,175.42,175.5,175.23,175.26,11573.0,156.316,156.3873,156.1467,156.1734,11573.0
2019-01-30 13:50:00,175.22,175.91,175.08,175.83,32921.0,156.1378,156.7526,156.013,156.6813,32921.0
2019-01-30 14:00:00,175.89,177.6,175.76,177.35,64849.0,156.7348,158.2586,156.619,158.0358,64849.0
2019-01-30 14:10:00,177.36,177.88,177.24,177.59,43129.0,158.0447,158.5081,157.9378,158.2497,43129.0
2019-01-30 14:20:00,177.65,178.23,177.29,177.41,39731.0,158.3031,158.82,157.9823,158.0893,39731.0
2019-01-30 14:30:00,177.29,177.49,177.01,177.28,21585.0,157.9823,158.1606,157.7328,157.9734,21585.0
2019-01-30 14:40:00,177.22,177.9,177.21,177.48,23779.0,157.92,158.5259,157.9111,158.1517,23779.0
2019-01-30 14:50:00,177.53,178.12,177.19,177.96,23791.0,158.1962,158.722,157.8932,158.5794,23791.0
2019-01-30 15:00:00,177.99,177.99,177.1,177.1,36775.0,158.6061,158.6061,157.813,157.813,36775.0
2019-01-30 15:10:00,177.09,177.09,176.65,176.81,26851.0,157.8041,157.8041,157.412,157.5546,26851.0
2019-01-30 15:20:00,176.9,177.0,176.72,176.82,39086.0,157.6348,157.7239,157.4744,157.5635,39086.0
2019-01-30 15:30:00,176.81,176.89,176.58,176.76,38898.0,157.5546,157.6259,157.3497,157.5101,38898.0
2019-01-30 15:40:00,176.73,176.99,176.53,176.95,56155.0,157.4833,157.715,157.3051,157.6794,56155.0
2019-01-30 15:50:00,176.96,177.57,176.77,177.53,119414.0,157.6883,158.2319,157.519,158.1962,119414.0
2019-01-31 09:30:00,178.71,178.71,176.58,178.16,85287.0,159.2477,159.2477,157.3497,158.7576,85287.0
2019-01-31 09:40:00,178.17,178.29,177.12,177.61,39467.0,158.7665,158.8734,157.8309,158.2675,39467.0
2019-01-31 09:50:00,177.66,178.04,177.31,177.47,22444.0,158.312,158.6507,158.0002,158.1427,22444.0
2019-01-31 10:00:00,177.35,177.75,177.11,177.32,31564.0,158.0358,158.3922,157.8219,158.0091,31564.0
2019-01-31 10:10:00,177.47,178.1,177.32,178.0,48553.0,158.1427,158.7041,158.0091,158.615,48553.0
2019-01-31 10:20:00,178.03,178.52,177.99,178.35,42470.0,158.6418,159.0784,158.6061,158.9269,42470.0
2019-01-31 10:30:00,178.44,178.62,178.11,178.13,30225.0,159.0071,159.1675,158.713,158.7309,30225.0
2019-01-31 10:40:00,178.13,178.39,177.86,177.9,33620.0,158.7309,158.9625,158.4903,158.5259,33620.0
2019-01-31 10:50:00,177.95,178.08,177.64,177.77,21879.0,158.5705,158.6863,158.2942,158.4101,21879.0
2019-01-31 11:00:00,177.78,178.04,177.5,177.55,26483.0,158.419,158.6507,158.1695,158.214,26483.0
2019-01-31 11:10:00,177.54,177.69,177.44,177.59,32060.0,158.2051,158.3388,158.116,158.2497,32060.0
2019-01-31 11:20:00,177.65,177.8,177.59,177.77,18416.0,158.3031,158.4368,158.2497,158.4101,18416.0
2019-01-31 11:30:00,177.75,177.88,177.56,177.81,19431.0,158.3922,158.5081,158.2229,158.4457,19431.0
2019-01-31 11:40:00,177.78,178.06,177.74,177.94,23383.0,158.419,158.6685,158.3833,158.5616,23383.0
2019-01-31 11:50:00,177.92,178.39,177.84,178.24,19642.0,158.5437,158.9625,158.4724,158.8289,19642.0
2019-01-31 12:00:00,178.23,178.54,178.12,178.41,29795.0,158.82,159.0962,158.722,158.9804,29795.0
2019-01-31 12:10:00,178.32,178.33,177.93,177.95,17381.0,158.9002,158.9091,158.5526,158.5705,17381.0
2019-01-31 12:20:00,178.0,178.1,177.68,177.68,23280.0,158.615,158.7041,158.3299,158.3299,23280.0
2019-01-31 12:30:00,177.77,177.96,177.56,177.85,11311.0,158.4101,158.5794,158.2229,158.4814,11311.0
2019-01-31 12:40:00,177.92,178.01,177.5,177.72,25648.0,158.5437,158.6239,158.1695,158.3655,25648.0
2019-01-31 12:50:00,177.71,177.99,177.51,177.72,29908.0,158.3566,158.6061,158.1784,158.3655,29908.0
2019-01-31 13:00:00,177.72,177.88,177.6,177.86,12695.0,158.3655,158.5081,158.2586,158.4903,12695.0
2019-01-31 13:10:00,177.81,177.9,177.63,177.9,15216.0,158.4457,158.5259,158.2853,158.5259,15216.0
2019-01-31 13:20:00,177.94,178.29,177.87,178.0,35169.0,158.5616,158.8734,158.4992,158.615,35169.0
2019-01-31 13:30:00,178.02,178.07,177.84,177.94,12668.0,158.6328,158.6774,158.4724,158.5616,12668.0
2019-01-31 13:40:00,177.95,177.95,177.78,177.84,11717.0,158.5705,158.5705,158.419,158.4724,11717.0
2019-01-31 13:50:00,177.83,177.98,177.78,177.85,11935.0,158.4635,158.5972,158.419,158.4814,11935.0
2019-01-31 14:00:00,177.84,178.04,177.84,177.92,13982.0,158.4724,158.6507,158.4724,158.5437,13982.0
2019-01-31 14:10:00,177.88,177.89,177.34,177.39,21675.0,158.5081,158.517,158.0269,158.0715,21675.0
2019-01-31 14:20:00,177.42,177.5,177.17,177.22,11067.0,158.0982,158.1695,157.8754,157.92,11067.0
2019-01-31 14:30:00,177.21,177.43,177.17,177.29,20530.0,157.9111,158.1071,157.8754,157.9823,20530.0
2019-01-31 14:40:00,177.28,177.39,177.24,177.28,25228.0,157.9734,158.0715,157.9378,157.9734,25228.0
2019-01-31 14:50:00,177.24,177.37,177.15,177.25,18498.0,157.9378,158.0536,157.8576,157.9467,18498.0
2019-01-31 15:00:00,177.24,177.42,177.14,177.4,40207.0,157.9378,158.0982,157.8487,158.0804,40207.0
2019-01-31 15:10:00,177.36,177.4,176.96,177.01,32415.0,158.0447,158.0804,157.6883,157.7328,32415.0
2019-01-31 15:20:00,176.96,177.26,176.96,177.13,26096.0,157.6883,157.9556,157.6883,157.8398,26096.0
2019-01-31 15:30:00,177.11,177.49,177.0,177.43,43633.0,157.8219,158.1606,157.7239,158.1071,43633.0
2019-01-31 15:40:00,177.43,177.57,177.29,177.41,47053.0,158.1071,158.2319,157.9823,158.0893,47053.0
2019-01-31 15:50:00,177.39,177.84,177.37,177.62,118076.0,158.0715,158.4724,158.0536,158.2764,118076.0
2019-02-01 09:30:00,178.3,180.12,178.06,179.7,77352.0,158.8823,160.5041,158.6685,160.1299,77352.0
2019-02-01 09:40:00,179.65,179.98,179.07,179.14,39708.0,160.0853,160.3794,159.5685,159.6309,39708.0
2019-02-01 09:50:00,179.04,179.19,178.25,178.36,48091.0,159.5418,159.6754,158.8378,158.9358,48091.0
2019-02-01 10:00:00,178.37,179.36,178.37,179.02,60039.0,158.9447,159.8269,158.9447,159.5239,60039.0
2019-02-01 10:10:00,179.02,179.43,178.76,179.25,37876.0,159.5239,159.8893,159.2923,159.7289,37876.0
2019-02-01 10:20:00,179.24,179.38,178.98,179.11,25185.0,159.72,159.8447,159.4883,159.6041,25185.0
2019-02-01 10:30:00,179.12,179.4,178.83,178.91,25333.0,159.613,159.8626,159.3546,159.4259,25333.0
2019-02-01 10:40:00,178.96,179.14,178.78,178.92,24111.0,159.4705,159.6309,159.3101,159.4348,24111.0
2019-02-01 10:50:00,178.86,179.16,178.67,179.07,56890.0,159.3814,159.6487,159.2121,159.5685,56890.0
2019-02-01 11:00:00,179.0,179.42,178.57,179.39,43133.0,159.5061,159.8804,159.1229,159.8536,43133.0
2019-02-01 11:10:00,179.39,179.65,179.14,179.41,39302.0,159.8536,160.0853,159.6309,159.8715,39302.0
2019-02-01 11:20:00,179.41,180.01,179.36,179.9,45441.0,159.8715,160.4061,159.8269,160.3081,45441.0
2019-02-01 11:30:00,179.88,179.96,179.58,179.58,26313.0,160.2903,160.3616,160.023,160.023,26313.0
2019-02-01 11:40:00,179.56,179.8,179.43,179.53,25557.0,160.0051,160.219,159.8893,159.9784,25557.0
2019-02-01 11:50:00,179.55,179.93,179.55,179.93,19367.0,159.9962,160.3348,159.9962,160.3348,19367.0
2019-02-01 12:00:00,179.87,180.0,179.67,179.88,38335.0,160.2814,160.3972,160.1032,160.2903,38335.0
2019-02-01 12:10:00,179.84,179.85,179.29,179.34,32767.0,160.2546,160.2635,159.7645,159.8091,32767.0
2019-02-01 12:20:00,179.34,179.37,178.77,179.22,26418.0,159.8091,159.8358,159.3012,159.7022,26418.0
2019-02-01 12:30:00,179.25,179.25,179.0,179.05,18136.0,159.7289,159.7289,159.5061,159.5507,18136.0
2019-02-01 12:40:00,179.01,179.38,179.0,179.3,17672.0,159.515,159.8447,159.5061,159.7734,17672.0
2019-02-01 12:50:00,179.28,179.35,179.11,179.3,15620.0,159.7556,159.818,159.6041,159.7734,15620.0
2019-02-01 13:00:00,179.31,179.73,179.27,179.73,20608.0,159.7824,160.1566,159.7467,160.1566,20608.0
2019-02-01 13:10:00,179.73,179.81,179.37,179.61,26094.0,160.1566,160.2279,159.8358,160.0497,26094.0
2019-02-01 13:20:00,179.6,179.6,179.17,179.19,18651.0,160.0408,160.0408,159.6576,159.6754,18651.0
2019-02-01 13:30:00,179.17,179.42,179.14,179.39,18823.0,159.6576,159.8804,159.6309,159.8536,18823.0
2019-02-01 13:40:00,179.44,179.66,179.36,179.54,28225.0,159.8982,160.0942,159.8269,159.9873,28225.0
2019-02-01 13:50:00,179.52,179.55,179.36,179.42,17740.0,159.9695,159.9962,159.8269,159.8804,17740.0
2019-02-01 14:00:00,179.47,179.48,179.0,179.01,17267.0,159.9249,159.9338,159.5061,159.515,17267.0
2019-02-01 14:10:00,178.97,179.22,178.88,179.12,26608.0,159.4794,159.7022,159.3992,159.613,26608.0
2019-02-01 14:20:00,179.1,179.28,179.1,179.26,24342.0,159.5952,159.7556,159.5952,159.7378,24342.0
2019-02-01 14:30:00,179.21,179.64,179.21,179.37,31615.0,159.6932,160.0764,159.6932,159.8358,31615.0
2019-02-01 14:40:00,179.37,179.49,179.1,179.1,18560.0,159.8358,159.9428,159.5952,159.5952,18560.0
2019-02-01 14:50:00,179.18,179.18,178.83,179.12,27375.0,159.6665,159.6665,159.3546,159.613,27375.0
2019-02-01 15:00:00,179.06,179.18,178.89,179.09,31216.0,159.5596,159.6665,159.4081,159.5863,31216.0
2019-02-01 15:10:00,179.02,179.25,179.0,179.2,22737.0,159.5239,159.7289,159.5061,159.6843,22737.0
2019-02-01 15:20:00,179.22,179.32,179.1,179.19,26059.0,159.7022,159.7913,159.5952,159.6754,26059.0
2019-02-01 15:30:00,179.18,179.48,179.18,179.32,37522.0,159.6665,159.9338,159.6665,159.7913,37522.0
2019-02-01 15:40:00,179.32,179.36,179.14,179.16,56222.0,159.7913,159.8269,159.6309,159.6487,56222.0
2019-02-01 15:50:00,179.14,179.37,178.88,179.26,113199.0,159.6309,159.8358,159.3992,159.7378,113199.0
2019-02-04 09:30:00,179.19,179.78,178.85,179.01,42276.0,159.6754,160.2012,159.3725,159.515,42276.0
2019-02-04 09:40:00,179.06,179.15,178.3,178.85,24882.0,159.5596,159.6398,158.8823,159.3725,24882.0
2019-02-04 09:50:00,178.81,179.16,178.71,178.99,30746.0,159.3368,159.6487,159.2477,159.4972,30746.0
2019-02-04 10:00:00,179.05,179.05,178.57,178.9,33846.0,159.5507,159.5507,159.1229,159.417,33846.0
2019-02-04 10:10:00,178.91,179.61,178.86,179.25,10864.0,159.4259,160.0497,159.3814,159.7289,10864.0
2019-02-04 10:20:00,179.25,179.25,178.83,178.92,29629.0,159.7289,159.7289,159.3546,159.4348,29629.0
2019-02-04 10:30:00,178.91,179.33,178.85,179.25,18872.0,159.4259,159.8002,159.3725,159.7289,18872.0
2019-02-04 10:40:00,179.21,179.49,179.21,179.38,17348.0,159.6932,159.9428,159.6932,159.8447,17348.0
2019-02-04 10:50:00,179.35,179.48,179.21,179.22,16637.0,159.818,159.9338,159.6932,159.7022,16637.0
2019-02-04 11:00:00,179.24,179.36,179.09,179.16,19573.0,159.72,159.8269,159.5863,159.6487,19573.0
2019-02-04 11:10:00,179.12,179.4,179.12,179.34,19201.0,159.613,159.8626,159.613,159.8091,19201.0
2019-02-04 11:20:00,179.34,179.44,179.2,179.29,15683.0,159.8091,159.8982,159.6843,159.7645,15683.0
2019-02-04 11:30:00,179.29,179.73,179.28,179.7,24056.0,159.7645,160.1566,159.7556,160.1299,24056.0
2019-02-04 11:40:00,179.71,180.12,179.63,180.12,21877.0,160.1388,160.5041,160.0675,160.5041,21877.0
2019-02-04 11:50:00,180.12,180.24,179.97,180.23,21183.0,160.5041,160.6111,160.3705,160.6022,21183.0
2019-02-04 12:00:00,180.22,180.37,180.12,180.37,19259.0,160.5933,160.7269,160.5041,160.7269,19259.0
2019-02-04 12:10:00,180.34,180.7,180.31,180.7,18862.0,160.7002,161.021,160.6735,161.021,18862.0
2019-02-04 12:20:00,180.68,180.88,180.58,180.62,28138.0,161.0032,161.1814,160.914,160.9497,28138.0
2019-02-04 12:30:00,180.58,180.84,180.57,180.75,19998.0,160.914,161.1457,160.9051,161.0655,19998.0
2019-02-04 12:40:00,180.7,180.87,180.68,180.78,23062.0,161.021,161.1725,161.0032,161.0923,23062.0
2019-02-04 12:50:00,180.81,181.07,180.75,181.07,20255.0,161.119,161.3507,161.0655,161.3507,20255.0
2019-02-04 13:00:00,181.06,181.32,181.01,181.29,19621.0,161.3418,161.5735,161.2972,161.5467,19621.0
2019-02-04 13:10:00,181.32,181.6,181.29,181.44,31546.0,161.5735,161.823,161.5467,161.6804,31546.0
2019-02-04 13:20:00,181.43,181.53,181.25,181.25,22363.0,161.6715,161.7606,161.5111,161.5111,22363.0
2019-02-04 13:30:00,181.26,181.26,181.01,181.24,16192.0,161.52,161.52,161.2972,161.5022,16192.0
2019-02-04 13:40:00,181.28,181.49,181.19,181.49,19229.0,161.5378,161.7249,161.4576,161.7249,19229.0
2019-02-04 13:50:00,181.51,182.0,181.51,181.89,28735.0,161.7428,162.1794,161.7428,162.0814,28735.0
2019-02-04 14:00:00,181.9,182.23,181.83,182.23,30341.0,162.0903,162.3844,162.0279,162.3844,30341.0
2019-02-04 14:10:00,182.29,182.4,182.12,182.12,40331.0,162.4378,162.5358,162.2863,162.2863,40331.0
2019-02-04 14:20:00,182.11,182.39,181.98,182.31,30441.0,162.2774,162.5269,162.1616,162.4556,30441.0
2019-02-04 14:30:00,182.3,182.37,181.83,181.83,21302.0,162.4467,162.5091,162.0279,162.0279,21302.0
2019-02-04 14:40:00,181.83,181.89,181.72,181.77,18471.0,162.0279,162.0814,161.9299,161.9745,18471.0
2019-02-04 14:50:00,181.75,181.98,181.69,181.95,21758.0,161.9566,162.1616,161.9032,162.1348,21758.0
2019-02-04 15:00:00,181.94,182.04,181.8,182.01,28259.0,162.1259,162.215,162.0012,162.1883,28259.0
2019-02-04 15:10:00,181.97,182.23,181.92,182.17,33416.0,162.1527,162.3844,162.1081,162.3309,33416.0
2019-02-04 15:20:00,182.19,182.29,182.04,182.04,41793.0,162.3487,162.4378,162.215,162.215,41793.0
2019-02-04 15:30:00,182.02,182.16,181.98,182.13,56673.0,162.1972,162.322,162.1616,162.2952,56673.0
2019-02-04 15:40:00,182.13,182.4,182.1,182.21,81005.0,162.2952,162.5358,162.2685,162.3665,81005.0
2019-02-04 15:50:00,182.21,182.74,182.2,182.73,162199.0,162.3665,162.8388,162.3576,162.8299,162199.0
2019-02-05 09:30:00,183.0,183.49,182.8,182.94,68494.0,163.0705,163.5071,162.8923,163.017,68494.0
2019-02-05 09:40:00,183.03,183.03,182.14,182.2,16059.0,163.0972,163.0972,162.3042,162.3576,16059.0
2019-02-05 09:50:00,182.29,182.93,182.08,182.92,21061.0,162.4378,163.0081,162.2507,162.9992,21061.0
2019-02-05 10:00:00,182.89,183.02,182.61,182.72,38685.0,162.9725,163.0883,162.723,162.821,38685.0
2019-02-05 10:10:00,182.65,183.46,182.65,183.26,23483.0,162.7586,163.4804,162.7586,163.3022,23483.0
2019-02-05 10:20:00,183.29,183.4,183.05,183.27,27518.0,163.3289,163.4269,163.1151,163.3111,27518.0
2019-02-05 10:30:00,183.29,183.86,183.14,183.86,23531.0,163.3289,163.8368,163.1953,163.8368,23531.0
2019-02-05 10:40:00,183.9,184.32,183.75,184.04,35659.0,163.8725,164.2467,163.7388,163.9972,35659.0
2019-02-05 10:50:00,184.09,184.25,183.9,184.07,22791.0,164.0418,164.1844,163.8725,164.024,22791.0
2019-02-05 11:00:00,184.05,184.23,183.71,183.74,24324.0,164.0061,164.1665,163.7032,163.7299,24324.0
2019-02-05 11:10:00,183.78,183.79,183.18,183.26,24886.0,163.7656,163.7745,163.2309,163.3022,24886.0
2019-02-05 11:20:00,183.33,183.4,182.73,182.94,70175.0,163.3646,163.4269,162.8299,163.017,70175.0
2019-02-05 11:30:00,182.96,183.15,182.8,183.02,16220.0,163.0349,163.2042,162.8923,163.0883,16220.0
2019-02-05 11:40:00,183.03,183.7,183.03,183.37,48189.0,163.0972,163.6943,163.0972,163.4002,48189.0
2019-02-05 11:50:00,183.35,183.61,183.35,183.54,16517.0,163.3824,163.6141,163.3824,163.5517,16517.0
2019-02-05 12:00:00,183.53,183.67,183.31,183.35,29662.0,163.5428,163.6675,163.3467,163.3824,29662.0
2019-02-05 12:10:00,183.28,183.28,183.0,183.0,13722.0,163.32,163.32,163.0705,163.0705,13722.0
2019-02-05 12:20:00,182.95,183.23,182.85,182.94,16567.0,163.0259,163.2755,162.9368,163.017,16567.0
2019-02-05 12:30:00,182.97,182.98,182.76,182.87,16513.0,163.0438,163.0527,162.8566,162.9547,16513.0
2019-02-05 12:40:00,182.94,183.0,182.78,182.78,18140.0,163.017,163.0705,162.8745,162.8745,18140.0
2019-02-05 12:50:00,182.82,182.96,182.61,182.61,13772.0,162.9101,163.0349,162.723,162.723,13772.0
2019-02-05 13:00:00,182.62,182.78,182.58,182.64,15034.0,162.7319,162.8745,162.6962,162.7497,15034.0
2019-02-05 13:10:00,182.69,182.81,182.61,182.66,10237.0,162.7943,162.9012,162.723,162.7675,10237.0
2019-02-05 13:20:00,182.7,183.15,182.7,183.11,16690.0,162.8032,163.2042,162.8032,163.1685,16690.0
2019-02-05 13:30:00,183.08,183.13,182.77,182.89,11235.0,163.1418,163.1863,162.8655,162.9725,11235.0
2019-02-05 13:40:00,182.92,182.94,182.73,182.85,11008.0,162.9992,163.017,162.8299,162.9368,11008.0
2019-02-05 13:50:00,182.9,182.99,182.77,182.97,23135.0,162.9814,163.0616,162.8655,163.0438,23135.0
2019-02-05 14:00:00,183.0,183.6,183.0,183.35,31719.0,163.0705,163.6052,163.0705,163.3824,31719.0
2019-02-05 14:10:00,183.34,183.41,183.1,183.28,11742.0,163.3735,163.4358,163.1596,163.32,11742.0
2019-02-05 14:20:00,183.28,183.33,182.98,182.98,53468.0,163.32,163.3646,163.0527,163.0527,53468.0
2019-02-05 14:30:00,183.01,183.07,182.86,182.93,18918.0,163.0794,163.1329,162.9457,163.0081,18918.0
2019-02-05 14:40:00,182.93,183.02,182.75,182.97,23984.0,163.0081,163.0883,162.8477,163.0438,23984.0
2019-02-05 14:50:00,183.02,183.05,182.94,182.98,15235.0,163.0883,163.1151,163.017,163.0527,15235.0
2019-02-05 15:00:00,183.01,183.22,183.01,183.2,31802.0,163.0794,163.2665,163.0794,163.2487,31802.0
2019-02-05 15:10:00,183.15,183.21,182.97,183.13,23411.0,163.2042,163.2576,163.0438,163.1863,23411.0
2019-02-05 15:20:00,183.14,183.33,183.13,183.31,20498.0,163.1953,163.3646,163.1863,163.3467,20498.0
2019-02-05 15:30:00,183.3,183.34,183.07,183.31,48559.0,163.3378,163.3735,163.1329,163.3467,48559.0
2019-02-05 15:40:00,183.33,183.54,183.29,183.37,69086.0,163.3646,163.5517,163.3289,163.4002,69086.0
2019-02-05 15:50:00,183.38,183.82,183.36,183.71,112228.0,163.4091,163.8012,163.3913,163.7032,112228.0
2019-02-06 09:30:00,183.73,184.44,183.24,183.86,46080.0,163.721,164.3537,163.2844,163.8368,46080.0
2019-02-06 09:40:00,184.13,184.23,183.53,183.9,15956.0,164.0774,164.1665,163.5428,163.8725,15956.0
2019-02-06 09:50:00,183.91,184.3,183.85,184.07,19641.0,163.8814,164.2289,163.8279,164.024,19641.0
2019-02-06 10:00:00,184.12,184.63,183.9,184.49,29289.0,164.0685,164.523,163.8725,164.3982,29289.0
2019-02-06 10:10:00,184.3,184.53,183.98,184.24,39931.0,164.2289,164.4339,163.9438,164.1755,39931.0
2019-02-06 10:20:00,184.23,184.51,184.16,184.47,31916.0,164.1665,164.4161,164.1042,164.3804,31916.0
2019-02-06 10:30:00,184.56,184.63,184.35,184.56,19602.0,164.4606,164.523,164.2735,164.4606,19602.0
2019-02-06 10:40:00,184.55,184.73,184.41,184.7,26261.0,164.4517,164.6121,164.3269,164.5854,26261.0
2019-02-06 10:50:00,184.73,185.03,184.61,184.7,36914.0,164.6121,164.8794,164.5052,164.5854,36914.0
2019-02-06 11:00:00,184.73,184.74,184.32,184.32,25498.0,164.6121,164.621,164.2467,164.2467,25498.0
2019-02-06 11:10:00,184.36,184.37,183.73,183.81,12256.0,164.2824,164.2913,163.721,163.7923,12256.0
2019-02-06 11:20:00,183.7,183.98,183.45,183.65,19024.0,163.6943,163.9438,163.4715,163.6497,19024.0
2019-02-06 11:30:00,183.69,183.77,183.5,183.67,10297.0,163.6854,163.7566,163.516,163.6675,10297.0
2019-02-06 11:40:00,183.73,183.93,183.45,183.45,12159.0,163.721,163.8992,163.4715,163.4715,12159.0
2019-02-06 11:50:00,183.44,183.52,183.26,183.37,23167.0,163.4626,163.5339,163.3022,163.4002,23167.0
2019-02-06 12:00:00,183.3,183.38,183.17,183.17,23610.0,163.3378,163.4091,163.222,163.222,23610.0
2019-02-06 12:10:00,183.2,183.26,182.86,183.02,14473.0,163.2487,163.3022,162.9457,163.0883,14473.0
2019-02-06 12:20:00,183.08,183.27,183.04,183.07,9638.0,163.1418,163.3111,163.1061,163.1329,9638.0
2019-02-06 12:30:00,183.14,183.35,183.14,183.3,20098.0,163.1953,163.3824,163.1953,163.3378,20098.0
2019-02-06 12:40:00,183.29,183.7,183.29,183.69,14961.0,163.3289,163.6943,163.3289,163.6854,14961.0
2019-02-06 12:50:00,183.7,183.83,183.49,183.49,19794.0,163.6943,163.8101,163.5071,163.5071,19794.0
2019-02-06 13:00:00,183.57,183.79,183.5,183.6,14069.0,163.5784,163.7745,163.516,163.6052,14069.0
2019-02-06 13:10:00,183.56,183.83,183.52,183.83,9858.0,163.5695,163.8101,163.5339,163.8101,9858.0
2019-02-06 13:20:00,183.83,183.97,183.83,183.89,12890.0,163.8101,163.9349,163.8101,163.8636,12890.0
2019-02-06 13:30:00,183.97,184.02,183.9,184.02,7500.0,163.9349,163.9794,163.8725,163.9794,7500.0
2019-02-06 13:40:00,183.97,184.18,183.95,184.16,13298.0,163.9349,164.122,163.917,164.1042,13298.0
2019-02-06 13:50:00,184.18,184.33,184.08,184.24,16657.0,164.122,164.2557,164.0329,164.1755,16657.0
2019-02-06 14:00:00,184.25,184.28,183.95,184.13,16838.0,164.1844,164.2111,163.917,164.0774,16838.0
2019-02-06 14:10:00,184.17,184.57,184.02,184.4,21982.0,164.1131,164.4695,163.9794,164.318,21982.0
2019-02-06 14:20:00,184.41,184.65,184.35,184.57,14732.0,164.3269,164.5408,164.2735,164.4695,14732.0
2019-02-06 14:30:00,184.59,184.63,184.38,184.38,21410.0,164.4873,164.523,164.3002,164.3002,21410.0
2019-02-06 14:40:00,184.41,184.54,184.41,184.48,17065.0,164.3269,164.4428,164.3269,164.3893,17065.0
2019-02-06 14:50:00,184.5,184.51,184.24,184.4,15969.0,164.4071,164.4161,164.1755,164.318,15969.0
2019-02-06 15:00:00,184.38,184.47,184.3,184.37,21116.0,164.3002,164.3804,164.2289,164.2913,21116.0
2019-02-06 15:10:00,184.4,184.4,184.13,184.19,32258.0,164.318,164.318,164.0774,164.1309,32258.0
2019-02-06 15:20:00,184.17,184.26,184.12,184.17,45218.0,164.1131,164.1933,164.0685,164.1131,45218.0
2019-02-06 15:30:00,184.16,184.18,184.01,184.12,38787.0,164.1042,164.122,163.9705,164.0685,38787.0
2019-02-06 15:40:00,184.14,184.14,183.65,183.73,59562.0,164.0863,164.0863,163.6497,163.721,59562.0
2019-02-06 15:50:00,183.75,183.85,183.54,183.78,92346.0,163.7388,163.8279,163.5517,163.7656,92346.0
2019-02-07 09:30:00,182.45,183.44,181.57,181.86,67083.0,162.5804,163.4626,161.7962,162.0547,67083.0
2019-02-07 09:40:00,181.89,182.52,181.8,182.31,29970.0,162.0814,162.6428,162.0012,162.4556,29970.0
2019-02-07 09:50:00,182.25,182.47,181.89,181.89,30195.0,162.4022,162.5982,162.0814,162.0814,30195.0
2019-02-07 10:00:00,181.88,182.0,181.45,181.73,28681.0,162.0725,162.1794,161.6893,161.9388,28681.0
2019-02-07 10:10:00,181.85,182.06,181.56,181.64,14082.0,162.0457,162.2329,161.7873,161.8586,14082.0
2019-02-07 10:20:00,181.64,182.24,181.64,181.99,24824.0,161.8586,162.3933,161.8586,162.1705,24824.0
2019-02-07 10:30:00,182.07,182.34,181.96,182.13,36012.0,162.2418,162.4824,162.1438,162.2952,36012.0
2019-02-07 10:40:00,182.13,182.18,181.67,181.86,41992.0,162.2952,162.3398,161.8853,162.0547,41992.0
2019-02-07 10:50:00,181.84,181.84,181.52,181.67,31889.0,162.0368,162.0368,161.7517,161.8853,31889.0
2019-02-07 11:00:00,181.64,181.79,181.35,181.7,41408.0,161.8586,161.9923,161.6002,161.9121,41408.0
2019-02-07 11:10:00,181.66,181.74,181.17,181.27,47834.0,161.8764,161.9477,161.4398,161.5289,47834.0
2019-02-07 11:20:00,181.34,181.42,180.88,181.06,20583.0,161.5913,161.6626,161.1814,161.3418,20583.0
2019-02-07 11:30:00,181.03,181.03,180.11,180.87,56406.0,161.315,161.315,160.4952,161.1725,56406.0
2019-02-07 11:40:00,180.89,181.06,180.49,180.53,28926.0,161.1903,161.3418,160.8338,160.8695,28926.0
2019-02-07 11:50:00,180.47,180.87,180.25,180.25,20294.0,160.816,161.1725,160.62,160.62,20294.0
2019-02-07 12:00:00,180.24,180.39,179.95,180.39,40761.0,160.6111,160.7447,160.3527,160.7447,40761.0
2019-02-07 12:10:00,180.29,180.62,180.22,180.57,20953.0,160.6556,160.9497,160.5933,160.9051,20953.0
2019-02-07 12:20:00,180.53,181.0,180.52,180.68,31720.0,160.8695,161.2883,160.8606,161.0032,31720.0
2019-02-07 12:30:00,180.64,181.06,180.64,180.99,12248.0,160.9675,161.3418,160.9675,161.2794,12248.0
2019-02-07 12:40:00,181.03,181.03,180.34,180.34,13417.0,161.315,161.315,160.7002,160.7002,13417.0
2019-02-07 12:50:00,180.41,180.41,180.06,180.24,12444.0,160.7626,160.7626,160.4507,160.6111,12444.0
2019-02-07 13:00:00,180.25,181.11,180.19,180.99,14845.0,160.62,161.3863,160.5665,161.2794,14845.0
2019-02-07 13:10:00,180.99,181.02,180.71,181.02,35231.0,161.2794,161.3061,161.0299,161.3061,35231.0
2019-02-07 13:20:00,181.07,181.5,180.96,181.41,20172.0,161.3507,161.7339,161.2527,161.6537,20172.0
2019-02-07 13:30:00,181.46,181.52,181.16,181.16,10959.0,161.6982,161.7517,161.4309,161.4309,10959.0
2019-02-07 13:40:00,181.24,181.4,181.03,181.28,27454.0,161.5022,161.6447,161.315,161.5378,27454.0
2019-02-07 13:50:00,181.34,181.47,181.11,181.2,19744.0,161.5913,161.7071,161.3863,161.4665,19744.0
2019-02-07 14:00:00,181.16,181.17,180.87,180.87,12175.0,161.4309,161.4398,161.1725,161.1725,12175.0
2019-02-07 14:10:00,180.86,180.87,180.35,180.42,18099.0,161.1636,161.1725,160.7091,160.7715,18099.0
2019-02-07 14:20:00,180.41,180.8,180.36,180.8,19957.0,160.7626,161.1101,160.718,161.1101,19957.0
2019-02-07 14:30:00,180.81,180.98,180.58,180.59,24660.0,161.119,161.2705,160.914,160.923,24660.0
2019-02-07 14:40:00,180.58,180.62,180.17,180.28,17740.0,160.914,160.9497,160.5487,160.6467,17740.0
2019-02-07 14:50:00,180.25,180.59,180.16,180.49,15742.0,160.62,160.923,160.5398,160.8338,15742.0
2019-02-07 15:00:00,180.51,180.75,180.31,180.47,17920.0,160.8517,161.0655,160.6735,160.816,17920.0
2019-02-07 15:10:00,180.45,180.65,180.32,180.65,24737.0,160.7982,160.9764,160.6824,160.9764,24737.0
2019-02-07 15:20:00,180.66,180.76,180.54,180.72,14241.0,160.9853,161.0744,160.8784,161.0388,14241.0
2019-02-07 15:30:00,180.71,180.73,180.17,180.59,32706.0,161.0299,161.0477,160.5487,160.923,32706.0
2019-02-07 15:40:00,180.55,181.11,180.55,180.89,42930.0,160.8873,161.3863,160.8873,161.1903,42930.0
2019-02-07 15:50:00,180.92,181.4,180.9,181.35,92866.0,161.217,161.6447,161.1992,161.6002,92866.0
2019-02-08 09:30:00,180.04,180.18,179.29,180.0,74030.0,160.4329,160.5576,159.7645,160.3972,74030.0
2019-02-08 09:40:00,180.0,180.02,179.11,179.14,42547.0,160.3972,160.415,159.6041,159.6309,42547.0
2019-02-08 09:50:00,179.23,179.55,178.2,178.24,43553.0,159.7111,159.9962,158.7932,158.8289,43553.0
2019-02-08 10:00:00,178.15,178.71,178.09,178.19,21568.0,158.7487,159.2477,158.6952,158.7843,21568.0
2019-02-08 10:10:00,178.21,178.28,177.29,177.29,30598.0,158.8022,158.8645,157.9823,157.9823,30598.0
2019-02-08 10:20:00,177.2,177.43,175.58,177.37,61242.0,157.9021,158.1071,156.4586,158.0536,61242.0
2019-02-08 10:30:00,177.29,177.4,176.86,176.87,40227.0,157.9823,158.0804,157.5992,157.6081,40227.0
2019-02-08 10:40:00,177.02,177.19,176.41,176.54,33820.0,157.7417,157.8932,157.1982,157.314,33820.0
2019-02-08 10:50:00,176.51,176.54,175.65,175.65,50304.0,157.2873,157.314,156.5209,156.5209,50304.0
2019-02-08 11:00:00,175.71,175.81,174.9,175.29,107590.0,156.5744,156.6635,155.8526,156.2002,107590.0
2019-02-08 11:10:00,175.3,175.33,174.81,174.89,44269.0,156.2091,156.2358,155.7724,155.8437,44269.0
2019-02-08 11:20:00,174.88,175.08,174.4,174.66,53213.0,155.8348,156.013,155.4071,155.6388,53213.0
2019-02-08 11:30:00,174.66,174.76,173.77,174.52,80843.0,155.6388,155.7279,154.8457,155.514,80843.0
2019-02-08 11:40:00,174.5,175.13,174.41,174.54,49963.0,155.4962,156.0576,155.416,155.5318,49963.0
2019-02-08 11:50:00,174.49,174.94,174.26,174.84,40642.0,155.4873,155.8883,155.2823,155.7992,40642.0
2019-02-08 12:00:00,174.87,175.25,174.62,174.71,32111.0,155.8259,156.1645,155.6031,155.6833,32111.0
2019-02-08 12:10:00,174.69,174.75,174.17,174.2,28246.0,155.6655,155.719,155.2021,155.2289,28246.0
2019-02-08 12:20:00,174.17,175.3,174.17,175.11,55650.0,155.2021,156.2091,155.2021,156.0398,55650.0
2019-02-08 12:30:00,175.1,175.46,175.09,175.42,30050.0,156.0308,156.3516,156.0219,156.316,30050.0
2019-02-08 12:40:00,175.42,176.12,175.35,176.07,47269.0,156.316,156.9398,156.2536,156.8952,47269.0
2019-02-08 12:50:00,176.08,176.17,175.5,175.66,26753.0,156.9041,156.9843,156.3873,156.5299,26753.0
2019-02-08 13:00:00,175.64,175.77,175.44,175.69,30236.0,156.512,156.6279,156.3338,156.5566,30236.0
2019-02-08 13:10:00,175.74,176.38,175.74,175.99,33592.0,156.6011,157.1714,156.6011,156.8239,33592.0
2019-02-08 13:20:00,175.97,176.01,175.72,175.85,21086.0,156.8061,156.8417,156.5833,156.6992,21086.0
2019-02-08 13:30:00,175.82,176.01,175.5,175.69,26077.0,156.6724,156.8417,156.3873,156.5566,26077.0
2019-02-08 13:40:00,175.67,175.87,175.5,175.74,28236.0,156.5388,156.717,156.3873,156.6011,28236.0
2019-02-08 13:50:00,175.84,176.16,175.78,176.13,12687.0,156.6903,156.9754,156.6368,156.9487,12687.0
2019-02-08 14:00:00,176.14,176.42,175.98,176.38,18637.0,156.9576,157.2071,156.815,157.1714,18637.0
2019-02-08 14:10:00,176.36,176.85,176.35,176.84,30988.0,157.1536,157.5903,157.1447,157.5814,30988.0
2019-02-08 14:20:00,176.88,177.05,176.72,176.98,28080.0,157.617,157.7685,157.4744,157.7061,28080.0
2019-02-08 14:30:00,176.91,177.25,176.61,176.77,27538.0,157.6437,157.9467,157.3764,157.519,27538.0
2019-02-08 14:40:00,176.77,176.92,176.58,176.76,16762.0,157.519,157.6526,157.3497,157.5101,16762.0
2019-02-08 14:50:00,176.78,176.88,176.5,176.58,23443.0,157.5279,157.617,157.2784,157.3497,23443.0
2019-02-08 15:00:00,176.54,176.66,176.34,176.47,19483.0,157.314,157.421,157.1358,157.2516,19483.0
2019-02-08 15:10:00,176.45,176.81,176.41,176.78,17308.0,157.2338,157.5546,157.1982,157.5279,17308.0
2019-02-08 15:20:00,176.75,176.91,176.64,176.83,21223.0,157.5012,157.6437,157.4031,157.5724,21223.0
2019-02-08 15:30:00,176.84,177.05,176.64,177.02,36110.0,157.5814,157.7685,157.4031,157.7417,36110.0
2019-02-08 15:40:00,176.99,177.13,176.91,177.03,55906.0,157.715,157.8398,157.6437,157.7507,55906.0
2019-02-08 15:50:00,177.04,177.45,177.04,177.24,169910.0,157.7596,158.1249,157.7596,157.9378,169910.0
2019-02-11 09:30:00,178.36,178.7,177.65,178.32,48212.0,158.9358,159.2388,158.3031,158.9002,48212.0
2019-02-11 09:40:00,178.34,178.89,178.18,178.42,37554.0,158.918,159.4081,158.7754,158.9893,37554.0
2019-02-11 09:50:00,178.31,178.6,178.01,178.36,26492.0,158.8913,159.1497,158.6239,158.9358,26492.0
2019-02-11 10:00:00,178.34,178.93,178.3,178.8,20579.0,158.918,159.4437,158.8823,159.3279,20579.0
2019-02-11 10:10:00,178.77,178.89,178.22,178.74,21291.0,159.3012,159.4081,158.8111,159.2744,21291.0
2019-02-11 10:20:00,178.85,178.95,178.0,178.0,19212.0,159.3725,159.4616,158.615,158.615,19212.0
2019-02-11 10:30:00,177.98,178.5,177.76,178.35,30407.0,158.5972,159.0606,158.4012,158.9269,30407.0
2019-02-11 10:40:00,178.34,178.57,178.19,178.2,15309.0,158.918,159.1229,158.7843,158.7932,15309.0
2019-02-11 10:50:00,178.15,178.6,178.04,178.42,21651.0,158.7487,159.1497,158.6507,158.9893,21651.0
2019-02-11 11:00:00,178.5,178.74,178.12,178.13,14150.0,159.0606,159.2744,158.722,158.7309,14150.0
2019-02-11 11:10:00,178.2,178.57,178.19,178.45,16670.0,158.7932,159.1229,158.7843,159.016,16670.0
2019-02-11 11:20:00,178.42,178.78,178.34,178.53,21120.0,158.9893,159.3101,158.918,159.0873,21120.0
2019-02-11 11:30:00,178.5,178.71,178.3,178.36,19066.0,159.0606,159.2477,158.8823,158.9358,19066.0
2019-02-11 11:40:00,178.32,178.74,178.27,178.69,23084.0,158.9002,159.2744,158.8556,159.2299,23084.0
2019-02-11 11:50:00,178.76,178.76,178.31,178.54,14643.0,159.2923,159.2923,158.8913,159.0962,14643.0
2019-02-11 12:00:00,178.54,178.93,178.53,178.8,18641.0,159.0962,159.4437,159.0873,159.3279,18641.0
2019-02-11 12:10:00,178.72,178.76,178.55,178.55,13957.0,159.2566,159.2923,159.1051,159.1051,13957.0
2019-02-11 12:20:00,178.52,178.94,178.4,178.91,17056.0,159.0784,159.4527,158.9715,159.4259,17056.0
2019-02-11 12:30:00,178.85,179.31,178.8,179.2,21630.0,159.3725,159.7824,159.3279,159.6843,21630.0
2019-02-11 12:40:00,179.17,179.36,179.09,179.33,19102.0,159.6576,159.8269,159.5863,159.8002,19102.0
2019-02-11 12:50:00,179.37,179.57,179.22,179.42,9620.0,159.8358,160.014,159.7022,159.8804,9620.0
2019-02-11 13:00:00,179.43,179.7,179.43,179.7,10568.0,159.8893,160.1299,159.8893,160.1299,10568.0
2019-02-11 13:10:00,179.64,179.65,179.32,179.55,8086.0,160.0764,160.0853,159.7913,159.9962,8086.0
2019-02-11 13:20:00,179.55,179.69,179.5,179.53,18398.0,159.9962,160.121,159.9517,159.9784,18398.0
2019-02-11 13:30:00,179.5,179.58,179.4,179.55,11736.0,159.9517,160.023,159.8626,159.9962,11736.0
2019-02-11 13:40:00,179.49,179.66,179.41,179.53,12477.0,159.9428,160.0942,159.8715,159.9784,12477.0
2019-02-11 13:50:00,179.53,179.75,179.5,179.75,13181.0,159.9784,160.1744,159.9517,160.1744,13181.0
2019-02-11 14:00:00,179.69,179.79,179.54,179.66,16867.0,160.121,160.2101,159.9873,160.0942,16867.0
2019-02-11 14:10:00,179.61,179.68,179.53,179.61,11069.0,160.0497,160.1121,159.9784,160.0497,11069.0
2019-02-11 14:20:00,179.64,179.68,179.33,179.63,13743.0,160.0764,160.1121,159.8002,160.0675,13743.0
2019-02-11 14:30:00,179.58,179.62,179.3,179.5,14500.0,160.023,160.0586,159.7734,159.9517,14500.0
2019-02-11 14:40:00,179.5,179.89,179.5,179.71,38012.0,159.9517,160.2992,159.9517,160.1388,38012.0
2019-02-11 14:50:00,179.71,179.92,179.67,179.88,28840.0,160.1388,160.3259,160.1032,160.2903,28840.0
2019-02-11 15:00:00,179.92,179.99,179.84,179.94,17530.0,160.3259,160.3883,160.2546,160.3437,17530.0
2019-02-11 15:10:00,179.92,180.19,179.92,180.01,22472.0,160.3259,160.5665,160.3259,160.4061,22472.0
2019-02-11 15:20:00,180.04,180.31,179.88,180.22,21050.0,160.4329,160.6735,160.2903,160.5933,21050.0
2019-02-11 15:30:00,180.21,180.23,179.97,179.99,36071.0,160.5843,160.6022,160.3705,160.3883,36071.0
2019-02-11 15:40:00,179.95,180.1,179.89,179.94,48034.0,160.3527,160.4863,160.2992,160.3437,48034.0
2019-02-11 15:50:00,179.94,181.24,179.94,181.05,324770.0,160.3437,161.5022,160.3437,161.3329,324770.0
2019-02-12 09:30:00,182.54,183.56,181.95,183.47,62022.0,162.6606,163.5695,162.1348,163.4893,62022.0
2019-02-12 09:40:00,183.41,183.8,183.4,183.53,24023.0,163.4358,163.7834,163.4269,163.5428,24023.0
2019-02-12 09:50:00,183.52,184.25,183.46,183.68,34137.0,163.5339,164.1844,163.4804,163.6764,34137.0
2019-02-12 10:00:00,183.73,183.8,183.29,183.33,22141.0,163.721,163.7834,163.3289,163.3646,22141.0
2019-02-12 10:10:00,183.32,183.47,182.95,183.1,32789.0,163.3557,163.4893,163.0259,163.1596,32789.0
2019-02-12 10:20:00,183.13,183.37,182.89,183.3,28478.0,163.1863,163.4002,162.9725,163.3378,28478.0
2019-02-12 10:30:00,183.39,183.61,183.21,183.26,16409.0,163.418,163.6141,163.2576,163.3022,16409.0
2019-02-12 10:40:00,183.3,183.32,183.07,183.23,23023.0,163.3378,163.3557,163.1329,163.2755,23023.0
2019-02-12 10:50:00,183.27,184.45,183.19,184.39,38742.0,163.3111,164.3626,163.2398,164.3091,38742.0
2019-02-12 11:00:00,184.4,184.64,184.19,184.64,22655.0,164.318,164.5319,164.1309,164.5319,22655.0
2019-02-12 11:10:00,184.61,184.97,184.5,184.96,26126.0,164.5052,164.826,164.4071,164.817,26126.0
2019-02-12 11:20:00,184.96,185.15,184.85,184.9,41694.0,164.817,164.9864,164.719,164.7636,41694.0
2019-02-12 11:30:00,184.81,184.84,184.39,184.58,22850.0,164.6834,164.7101,164.3091,164.4784,22850.0
2019-02-12 11:40:00,184.57,184.8,184.41,184.51,9322.0,164.4695,164.6745,164.3269,164.4161,9322.0
2019-02-12 11:50:00,184.53,184.78,184.53,184.66,14454.0,164.4339,164.6566,164.4339,164.5497,14454.0
2019-02-12 12:00:00,184.71,184.84,184.15,184.23,15036.0,164.5943,164.7101,164.0953,164.1665,15036.0
2019-02-12 12:10:00,184.18,184.22,183.63,183.7,23233.0,164.122,164.1576,163.6319,163.6943,23233.0
2019-02-12 12:20:00,183.76,184.19,183.76,184.11,8800.0,163.7477,164.1309,163.7477,164.0596,8800.0
2019-02-12 12:30:00,184.14,184.51,183.96,184.51,12220.0,164.0863,164.4161,163.926,164.4161,12220.0
2019-02-12 12:40:00,184.53,184.78,184.46,184.58,17684.0,164.4339,164.6566,164.3715,164.4784,17684.0
2019-02-12 12:50:00,184.62,184.94,184.22,184.89,32077.0,164.5141,164.7992,164.1576,164.7547,32077.0
2019-02-12 13:00:00,184.91,185.05,184.74,184.98,21750.0,164.7725,164.8972,164.621,164.8349,21750.0
2019-02-12 13:10:00,184.94,185.18,184.91,185.17,12501.0,164.7992,165.0131,164.7725,165.0042,12501.0
2019-02-12 13:20:00,185.1,185.37,185.07,185.25,10805.0,164.9418,165.1824,164.9151,165.0755,10805.0
2019-02-12 13:30:00,185.24,185.6,185.24,185.51,29887.0,165.0666,165.3873,165.0666,165.3071,29887.0
2019-02-12 13:40:00,185.54,185.79,185.29,185.76,23159.0,165.3339,165.5567,165.1111,165.5299,23159.0
2019-02-12 13:50:00,185.79,186.05,185.74,186.01,30546.0,165.5567,165.7883,165.5121,165.7527,30546.0
2019-02-12 14:00:00,186.03,186.03,185.7,185.89,24400.0,165.7705,165.7705,165.4765,165.6458,24400.0
2019-02-12 14:10:00,185.87,186.07,185.72,185.82,20741.0,165.6279,165.8062,165.4943,165.5834,20741.0
2019-02-12 14:20:00,185.81,186.12,185.75,185.76,20336.0,165.5745,165.8507,165.521,165.5299,20336.0
2019-02-12 14:30:00,185.78,185.85,185.55,185.66,19996.0,165.5477,165.6101,165.3428,165.4408,19996.0
2019-02-12 14:40:00,185.73,186.23,185.66,186.19,29887.0,165.5032,165.9487,165.4408,165.9131,29887.0
2019-02-12 14:50:00,186.13,186.18,185.75,185.81,26699.0,165.8596,165.9042,165.521,165.5745,26699.0
2019-02-12 15:00:00,185.82,186.05,185.81,186.03,21292.0,165.5834,165.7883,165.5745,165.7705,21292.0
2019-02-12 15:10:00,186.03,186.03,185.76,185.82,23624.0,165.7705,165.7705,165.5299,165.5834,23624.0
2019-02-12 15:20:00,185.8,185.82,185.62,185.76,23789.0,165.5656,165.5834,165.4052,165.5299,23789.0
2019-02-12 15:30:00,185.76,185.88,185.65,185.73,42171.0,165.5299,165.6369,165.4319,165.5032,42171.0
2019-02-12 15:40:00,185.73,185.74,185.31,185.34,56478.0,165.5032,165.5121,165.1289,165.1557,56478.0
2019-02-12 15:50:00,185.34,185.56,185.32,185.41,103284.0,165.1557,165.3517,165.1378,165.218,103284.0
2019-02-13 09:30:00,186.08,186.51,185.27,185.95,81422.0,165.8151,166.1982,165.0933,165.6992,81422.0
2019-02-13 09:40:00,186.06,186.97,185.76,186.76,31132.0,165.7973,166.6081,165.5299,166.421,31132.0
2019-02-13 09:50:00,186.75,186.82,186.29,186.47,23506.0,166.4121,166.4745,166.0022,166.1626,23506.0
2019-02-13 10:00:00,186.49,186.49,185.91,186.04,36266.0,166.1804,166.1804,165.6636,165.7794,36266.0
2019-02-13 10:10:00,186.01,186.37,185.94,186.37,29596.0,165.7527,166.0735,165.6903,166.0735,29596.0
2019-02-13 10:20:00,186.33,187.04,186.29,186.56,23917.0,166.0378,166.6705,166.0022,166.2428,23917.0
2019-02-13 10:30:00,186.55,186.6,186.31,186.33,29594.0,166.2339,166.2784,166.02,166.0378,29594.0
2019-02-13 10:40:00,186.32,186.87,186.29,186.61,12357.0,166.0289,166.519,166.0022,166.2874,12357.0
2019-02-13 10:50:00,186.79,187.03,186.42,186.6,18194.0,166.4478,166.6616,166.118,166.2784,18194.0
2019-02-13 11:00:00,186.6,186.81,186.32,186.42,21616.0,166.2784,166.4656,166.0289,166.118,21616.0
2019-02-13 11:10:00,186.36,186.44,185.69,185.7,13906.0,166.0646,166.1359,165.4675,165.4765,13906.0
2019-02-13 11:20:00,185.69,185.86,185.44,185.5,18354.0,165.4675,165.619,165.2448,165.2982,18354.0
2019-02-13 11:30:00,185.44,185.59,185.12,185.48,41219.0,165.2448,165.3784,164.9596,165.2804,41219.0
2019-02-13 11:40:00,185.47,185.77,185.45,185.59,24328.0,165.2715,165.5388,165.2537,165.3784,24328.0
2019-02-13 11:50:00,185.61,185.81,185.53,185.74,11406.0,165.3963,165.5745,165.325,165.5121,11406.0
2019-02-13 12:00:00,185.71,186.04,185.71,185.83,12537.0,165.4854,165.7794,165.4854,165.5923,12537.0
2019-02-13 12:10:00,185.75,186.36,185.75,186.25,16477.0,165.521,166.0646,165.521,165.9666,16477.0
2019-02-13 12:20:00,186.26,186.51,186.11,186.38,16759.0,165.9755,166.1982,165.8418,166.0824,16759.0
2019-02-13 12:30:00,186.39,186.5,186.18,186.23,17903.0,166.0913,166.1893,165.9042,165.9487,17903.0
2019-02-13 12:40:00,186.33,186.62,186.33,186.59,12157.0,166.0378,166.2963,166.0378,166.2695,12157.0
2019-02-13 12:50:00,186.57,186.63,186.24,186.31,10099.0,166.2517,166.3052,165.9576,166.02,10099.0
2019-02-13 13:00:00,186.3,186.61,186.22,186.6,7879.0,166.0111,166.2874,165.9398,166.2784,7879.0
2019-02-13 13:10:00,186.58,186.58,186.3,186.39,12859.0,166.2606,166.2606,166.0111,166.0913,12859.0
2019-02-13 13:20:00,186.41,186.57,186.38,186.49,13619.0,166.1091,166.2517,166.0824,166.1804,13619.0
2019-02-13 13:30:00,186.47,186.5,186.38,186.38,8166.0,166.1626,166.1893,166.0824,166.0824,8166.0
2019-02-13 13:40:00,186.37,186.45,186.34,186.44,8274.0,166.0735,166.1448,166.0468,166.1359,8274.0
2019-02-13 13:50:00,186.45,186.51,186.36,186.42,13507.0,166.1448,166.1982,166.0646,166.118,13507.0
2019-02-13 14:00:00,186.42,186.57,186.34,186.48,13925.0,166.118,166.2517,166.0468,166.1715,13925.0
2019-02-13 14:10:00,186.42,186.48,186.35,186.41,9993.0,166.118,166.1715,166.0557,166.1091,9993.0
2019-02-13 14:20:00,186.45,186.46,186.22,186.27,29005.0,166.1448,166.1537,165.9398,165.9844,29005.0
2019-02-13 14:30:00,186.3,186.44,186.17,186.38,18541.0,166.0111,166.1359,165.8953,166.0824,18541.0
2019-02-13 14:40:00,186.38,186.56,186.28,186.44,17556.0,166.0824,166.2428,165.9933,166.1359,17556.0
2019-02-13 14:50:00,186.44,186.6,186.27,186.49,14868.0,166.1359,166.2784,165.9844,166.1804,14868.0
2019-02-13 15:00:00,186.47,186.57,186.23,186.35,17309.0,166.1626,166.2517,165.9487,166.0557,17309.0
2019-02-13 15:10:00,186.34,186.36,186.0,186.22,22334.0,166.0468,166.0646,165.7438,165.9398,22334.0
2019-02-13 15:20:00,186.25,186.28,186.08,186.14,23021.0,165.9666,165.9933,165.8151,165.8685,23021.0
2019-02-13 15:30:00,186.16,186.38,186.15,186.19,23716.0,165.8864,166.0824,165.8775,165.9131,23716.0
2019-02-13 15:40:00,186.25,186.28,185.68,185.81,47705.0,165.9666,165.9933,165.4586,165.5745,47705.0
2019-02-13 15:50:00,185.79,185.79,185.55,185.59,97510.0,165.5567,165.5567,165.3428,165.3784,97510.0
2019-02-14 09:30:00,184.54,185.22,183.61,183.66,66060.0,164.4428,165.0487,163.6141,163.6586,66060.0
2019-02-14 09:40:00,183.74,183.75,182.97,182.99,32567.0,163.7299,163.7388,163.0438,163.0616,32567.0
2019-02-14 09:50:00,183.03,184.53,183.01,184.42,25664.0,163.0972,164.4339,163.0794,164.3359,25664.0
2019-02-14 10:00:00,184.27,184.48,183.82,184.39,11261.0,164.2022,164.3893,163.8012,164.3091,11261.0
2019-02-14 10:10:00,184.4,185.22,184.37,185.12,39432.0,164.318,165.0487,164.2913,164.9596,39432.0
2019-02-14 10:20:00,185.18,185.18,184.58,184.78,16345.0,165.0131,165.0131,164.4784,164.6566,16345.0
2019-02-14 10:30:00,184.8,185.21,183.98,183.98,28784.0,164.6745,165.0398,163.9438,163.9438,28784.0
2019-02-14 10:40:00,183.96,184.46,183.73,184.27,27021.0,163.926,164.3715,163.721,164.2022,27021.0
2019-02-14 10:50:00,184.27,184.32,183.73,183.83,20225.0,164.2022,164.2467,163.721,163.8101,20225.0
2019-02-14 11:00:00,183.9,184.05,183.5,183.98,25870.0,163.8725,164.0061,163.516,163.9438,25870.0
2019-02-14 11:10:00,184.11,184.37,183.84,184.32,13068.0,164.0596,164.2913,163.819,164.2467,13068.0
2019-02-14 11:20:00,184.23,184.25,183.86,183.95,15122.0,164.1665,164.1844,163.8368,163.917,15122.0
2019-02-14 11:30:00,183.96,183.96,183.42,183.45,17679.0,163.926,163.926,163.4448,163.4715,17679.0
2019-02-14 11:40:00,183.4,183.97,183.4,183.7,13070.0,163.4269,163.9349,163.4269,163.6943,13070.0
2019-02-14 11:50:00,183.74,183.83,183.6,183.67,16875.0,163.7299,163.8101,163.6052,163.6675,16875.0
2019-02-14 12:00:00,183.69,184.03,183.56,183.95,10434.0,163.6854,163.9883,163.5695,163.917,10434.0
2019-02-14 12:10:00,183.93,184.24,183.73,184.19,11288.0,163.8992,164.1755,163.721,164.1309,11288.0
2019-02-14 12:20:00,184.18,184.59,184.18,184.46,9730.0,164.122,164.4873,164.122,164.3715,9730.0
2019-02-14 12:30:00,184.49,184.86,184.37,184.85,12365.0,164.3982,164.7279,164.2913,164.719,12365.0
2019-02-14 12:40:00,184.81,184.94,184.75,184.77,6970.0,164.6834,164.7992,164.6299,164.6477,6970.0
2019-02-14 12:50:00,184.77,184.82,184.68,184.73,6883.0,164.6477,164.6923,164.5675,164.6121,6883.0
2019-02-14 13:00:00,184.77,184.81,184.62,184.77,8383.0,164.6477,164.6834,164.5141,164.6477,8383.0
2019-02-14 13:10:00,184.87,185.02,184.77,184.82,15301.0,164.7368,164.8705,164.6477,164.6923,15301.0
2019-02-14 13:20:00,184.85,184.94,184.69,184.91,4787.0,164.719,164.7992,164.5765,164.7725,4787.0
2019-02-14 13:30:00,184.96,185.05,184.78,184.78,11621.0,164.817,164.8972,164.6566,164.6566,11621.0
2019-02-14 13:40:00,184.8,184.8,184.6,184.61,5220.0,164.6745,164.6745,164.4963,164.5052,5220.0
2019-02-14 13:50:00,184.67,184.85,184.59,184.74,9171.0,164.5586,164.719,164.4873,164.621,9171.0
2019-02-14 14:00:00,184.77,184.78,184.33,184.4,19118.0,164.6477,164.6566,164.2557,164.318,19118.0
2019-02-14 14:10:00,184.38,184.41,184.22,184.32,14929.0,164.3002,164.3269,164.1576,164.2467,14929.0
2019-02-14 14:20:00,184.32,184.32,184.06,184.16,23628.0,164.2467,164.2467,164.0151,164.1042,23628.0
2019-02-14 14:30:00,184.12,184.21,183.96,184.05,69620.0,164.0685,164.1487,163.926,164.0061,69620.0
2019-02-14 14:40:00,184.05,184.31,183.83,184.28,49089.0,164.0061,164.2378,163.8101,164.2111,49089.0
2019-02-14 14:50:00,184.3,184.3,183.52,183.74,24398.0,164.2289,164.2289,163.5339,163.7299,24398.0
2019-02-14 15:00:00,183.77,184.38,183.59,183.91,43761.0,163.7566,164.3002,163.5962,163.8814,43761.0
2019-02-14 15:10:00,183.88,184.25,183.79,183.96,32661.0,163.8547,164.1844,163.7745,163.926,32661.0
2019-02-14 15:20:00,183.93,184.01,183.75,183.8,20905.0,163.8992,163.9705,163.7388,163.7834,20905.0
2019-02-14 15:30:00,183.84,184.36,183.84,184.18,50668.0,163.819,164.2824,163.819,164.122,50668.0
2019-02-14 15:40:00,184.21,184.22,183.93,183.96,75371.0,164.1487,164.1576,163.8992,163.926,75371.0
2019-02-14 15:50:00,183.95,184.12,183.73,183.89,124933.0,163.917,164.0685,163.721,163.8636,124933.0
2019-02-15 09:30:00,179.0,179.0,176.96,178.17,363078.0,159.5061,159.5061,157.6883,158.7665,363078.0
2019-02-15 09:40:00,178.3,178.63,177.79,178.25,147333.0,158.8823,159.1764,158.4279,158.8378,147333.0
2019-02-15 09:50:00,178.3,178.41,177.42,177.54,120691.0,158.8823,158.9804,158.0982,158.2051,120691.0
2019-02-15 10:00:00,177.52,178.38,177.25,178.34,154079.0,158.1873,158.9536,157.9467,158.918,154079.0
2019-02-15 10:10:00,178.34,178.45,178.12,178.27,76651.0,158.918,159.016,158.722,158.8556,76651.0
2019-02-15 10:20:00,178.26,178.55,178.05,178.09,75170.0,158.8467,159.1051,158.6596,158.6952,75170.0
2019-02-15 10:30:00,178.15,178.45,177.87,178.38,78848.0,158.7487,159.016,158.4992,158.9536,78848.0
2019-02-15 10:40:00,178.4,178.85,177.95,178.19,384494.0,158.9715,159.3725,158.5705,158.7843,384494.0
2019-02-15 10:50:00,178.15,178.6,177.95,178.03,134553.0,158.7487,159.1497,158.5705,158.6418,134553.0
2019-02-15 11:00:00,178.03,178.09,177.58,177.77,136132.0,158.6418,158.6952,158.2408,158.4101,136132.0
2019-02-15 11:10:00,177.75,177.85,177.02,177.81,91005.0,158.3922,158.4814,157.7417,158.4457,91005.0
2019-02-15 11:20:00,177.82,177.88,177.44,177.85,64879.0,158.4546,158.5081,158.116,158.4814,64879.0
2019-02-15 11:30:00,177.85,177.87,177.51,177.73,58533.0,158.4814,158.4992,158.1784,158.3744,58533.0
2019-02-15 11:40:00,177.77,177.85,177.2,177.54,106056.0,158.4101,158.4814,157.9021,158.2051,106056.0
2019-02-15 11:50:00,177.58,177.77,177.17,177.34,69312.0,158.2408,158.4101,157.8754,158.0269,69312.0
2019-02-15 12:00:00,177.37,177.57,177.31,177.48,46049.0,158.0536,158.2319,158.0002,158.1517,46049.0
2019-02-15 12:10:00,177.47,177.83,177.38,177.63,37775.0,158.1427,158.4635,158.0625,158.2853,37775.0
2019-02-15 12:20:00,177.63,178.25,177.6,177.98,69123.0,158.2853,158.8378,158.2586,158.5972,69123.0
2019-02-15 12:30:00,177.99,178.01,177.78,178.0,53107.0,158.6061,158.6239,158.419,158.615,53107.0
2019-02-15 12:40:00,178.02,178.53,177.96,178.45,46970.0,158.6328,159.0873,158.5794,159.016,46970.0
2019-02-15 12:50:00,178.47,178.73,178.22,178.68,35619.0,159.0338,159.2655,158.8111,159.221,35619.0
2019-02-15 13:00:00,178.67,178.79,178.35,178.38,36762.0,159.2121,159.319,158.9269,158.9536,36762.0
2019-02-15 13:10:00,178.36,178.36,178.13,178.16,27069.0,158.9358,158.9358,158.7309,158.7576,27069.0
2019-02-15 13:20:00,178.19,178.43,178.08,178.08,29930.0,158.7843,158.9982,158.6863,158.6863,29930.0
2019-02-15 13:30:00,178.02,178.02,177.5,177.66,57890.0,158.6328,158.6328,158.1695,158.312,57890.0
2019-02-15 13:40:00,177.72,177.98,177.5,177.83,78985.0,158.3655,158.5972,158.1695,158.4635,78985.0
2019-02-15 13:50:00,177.84,178.26,177.82,178.2,38418.0,158.4724,158.8467,158.4546,158.7932,38418.0
2019-02-15 14:00:00,178.18,178.43,178.1,178.38,39538.0,158.7754,158.9982,158.7041,158.9536,39538.0
2019-02-15 14:10:00,178.38,178.65,178.26,178.39,35799.0,158.9536,159.1942,158.8467,158.9625,35799.0
2019-02-15 14:20:00,178.36,178.48,178.17,178.2,32641.0,158.9358,159.0427,158.7665,158.7932,32641.0
2019-02-15 14:30:00,178.19,178.61,178.19,178.41,32564.0,158.7843,159.1586,158.7843,158.9804,32564.0
2019-02-15 14:40:00,178.41,178.59,178.33,178.35,31030.0,158.9804,159.1408,158.9091,158.9269,31030.0
2019-02-15 14:50:00,178.4,178.74,178.34,178.67,50611.0,158.9715,159.2744,158.918,159.2121,50611.0
2019-02-15 15:00:00,178.66,178.79,178.45,178.61,92227.0,159.2031,159.319,159.016,159.1586,92227.0
2019-02-15 15:10:00,178.63,178.63,178.31,178.33,47951.0,159.1764,159.1764,158.8913,158.9091,47951.0
2019-02-15 15:20:00,178.32,178.61,178.32,178.59,46301.0,158.9002,159.1586,158.9002,159.1408,46301.0
2019-02-15 15:30:00,178.6,178.79,178.58,178.74,142730.0,159.1497,159.319,159.1319,159.2744,142730.0
2019-02-15 15:40:00,178.75,179.5,178.74,179.4,171632.0,159.2833,159.9517,159.2744,159.8626,171632.0
2019-02-15 15:50:00,179.39,179.46,179.16,179.3,295517.0,159.8536,159.916,159.6487,159.7734,295517.0
2019-02-19 09:30:00,179.16,180.88,178.93,180.84,81947.0,159.6487,161.1814,159.4437,161.1457,81947.0
2019-02-19 09:40:00,180.92,181.36,180.54,181.1,43773.0,161.217,161.6091,160.8784,161.3774,43773.0
2019-02-19 09:50:00,181.12,181.52,180.95,181.28,29799.0,161.3952,161.7517,161.2438,161.5378,29799.0
2019-02-19 10:00:00,181.31,181.45,180.95,180.99,25946.0,161.5645,161.6893,161.2438,161.2794,25946.0
2019-02-19 10:10:00,181.02,181.49,180.93,181.17,39229.0,161.3061,161.7249,161.2259,161.4398,39229.0
2019-02-19 10:20:00,181.22,181.62,181.13,181.3,22624.0,161.4843,161.8408,161.4042,161.5556,22624.0
2019-02-19 10:30:00,181.31,181.32,180.71,181.0,30914.0,161.5645,161.5735,161.0299,161.2883,30914.0
2019-02-19 10:40:00,181.0,181.14,180.56,180.79,22306.0,161.2883,161.4131,160.8962,161.1012,22306.0
2019-02-19 10:50:00,180.83,180.9,180.15,180.3,24889.0,161.1368,161.1992,160.5309,160.6645,24889.0
2019-02-19 11:00:00,180.44,180.74,180.39,180.73,18835.0,160.7893,161.0566,160.7447,161.0477,18835.0
2019-02-19 11:10:00,180.73,180.93,180.66,180.87,28691.0,161.0477,161.2259,160.9853,161.1725,28691.0
2019-02-19 11:20:00,180.84,181.05,180.49,181.04,33501.0,161.1457,161.3329,160.8338,161.324,33501.0
2019-02-19 11:30:00,181.05,181.51,181.02,181.41,30607.0,161.3329,161.7428,161.3061,161.6537,30607.0
2019-02-19 11:40:00,181.4,181.69,181.35,181.43,17659.0,161.6447,161.9032,161.6002,161.6715,17659.0
2019-02-19 11:50:00,181.4,181.73,181.39,181.62,24832.0,161.6447,161.9388,161.6358,161.8408,24832.0
2019-02-19 12:00:00,181.64,181.7,181.41,181.7,16578.0,161.8586,161.9121,161.6537,161.9121,16578.0
2019-02-19 12:10:00,181.7,181.8,181.53,181.59,21497.0,161.9121,162.0012,161.7606,161.8141,21497.0
2019-02-19 12:20:00,181.59,181.69,181.35,181.35,19797.0,161.8141,161.9032,161.6002,161.6002,19797.0
2019-02-19 12:30:00,181.3,181.3,180.95,181.02,22805.0,161.5556,161.5556,161.2438,161.3061,22805.0
2019-02-19 12:40:00,181.01,181.21,181.0,181.06,15916.0,161.2972,161.4754,161.2883,161.3418,15916.0
2019-02-19 12:50:00,181.04,181.41,181.0,181.29,23647.0,161.324,161.6537,161.2883,161.5467,23647.0
2019-02-19 13:00:00,181.3,181.3,181.0,181.07,10423.0,161.5556,161.5556,161.2883,161.3507,10423.0
2019-02-19 13:10:00,181.05,181.14,181.0,181.09,9577.0,161.3329,161.4131,161.2883,161.3685,9577.0
2019-02-19 13:20:00,181.06,181.28,181.02,181.28,15345.0,161.3418,161.5378,161.3061,161.5378,15345.0
2019-02-19 13:30:00,181.3,181.31,181.14,181.23,6548.0,161.5556,161.5645,161.4131,161.4933,6548.0
2019-02-19 13:40:00,181.25,181.39,181.23,181.31,12633.0,161.5111,161.6358,161.4933,161.5645,12633.0
2019-02-19 13:50:00,181.29,181.45,181.07,181.09,23854.0,161.5467,161.6893,161.3507,161.3685,23854.0
2019-02-19 14:00:00,181.12,181.2,181.09,181.17,17676.0,161.3952,161.4665,161.3685,161.4398,17676.0
2019-02-19 14:10:00,181.2,181.22,181.02,181.09,19369.0,161.4665,161.4843,161.3061,161.3685,19369.0
2019-02-19 14:20:00,181.12,181.48,181.07,181.45,20661.0,161.3952,161.716,161.3507,161.6893,20661.0
2019-02-19 14:30:00,181.48,181.57,181.02,181.08,71453.0,161.716,161.7962,161.3061,161.3596,71453.0
2019-02-19 14:40:00,181.11,181.33,181.08,181.28,48655.0,161.3863,161.5824,161.3596,161.5378,48655.0
2019-02-19 14:50:00,181.25,181.43,181.2,181.32,24574.0,161.5111,161.6715,161.4665,161.5735,24574.0
2019-02-19 15:00:00,181.34,181.35,181.2,181.3,26167.0,161.5913,161.6002,161.4665,161.5556,26167.0
2019-02-19 15:10:00,181.3,181.33,181.02,181.05,29666.0,161.5556,161.5824,161.3061,161.3329,29666.0
2019-02-19 15:20:00,181.02,181.05,180.66,180.76,33739.0,161.3061,161.3329,160.9853,161.0744,33739.0
2019-02-19 15:30:00,180.77,180.99,180.72,180.72,105089.0,161.0834,161.2794,161.0388,161.0388,105089.0
2019-02-19 15:40:00,180.73,180.82,180.5,180.51,62351.0,161.0477,161.1279,160.8428,160.8517,62351.0
2019-02-19 15:50:00,180.5,180.53,180.06,180.25,166217.0,160.8428,160.8695,160.4507,160.62,166217.0
2019-02-20 09:30:00,180.98,181.46,180.28,180.77,47995.0,161.2705,161.6982,160.6467,161.0834,47995.0
2019-02-20 09:40:00,180.76,181.4,180.33,180.33,29720.0,161.0744,161.6447,160.6913,160.6913,29720.0
2019-02-20 09:50:00,180.37,180.61,180.33,180.46,22462.0,160.7269,160.9408,160.6913,160.8071,22462.0
2019-02-20 10:00:00,180.44,180.79,180.26,180.79,19437.0,160.7893,161.1012,160.6289,161.1012,19437.0
2019-02-20 10:10:00,180.82,180.82,180.46,180.63,34168.0,161.1279,161.1279,160.8071,160.9586,34168.0
2019-02-20 10:20:00,180.62,181.19,180.57,181.19,38724.0,160.9497,161.4576,160.9051,161.4576,38724.0
2019-02-20 10:30:00,181.2,181.66,181.2,181.63,28113.0,161.4665,161.8764,161.4665,161.8497,28113.0
2019-02-20 10:40:00,181.69,181.73,181.41,181.53,19578.0,161.9032,161.9388,161.6537,161.7606,19578.0
2019-02-20 10:50:00,181.54,181.62,181.24,181.31,14985.0,161.7695,161.8408,161.5022,161.5645,14985.0
2019-02-20 11:00:00,181.28,181.6,181.24,181.6,14234.0,161.5378,161.823,161.5022,161.823,14234.0
2019-02-20 11:10:00,181.57,181.87,181.53,181.85,20806.0,161.7962,162.0636,161.7606,162.0457,20806.0
2019-02-20 11:20:00,181.87,182.2,181.86,182.09,34722.0,162.0636,162.3576,162.0547,162.2596,34722.0
2019-02-20 11:30:00,182.09,182.19,181.91,182.19,12448.0,162.2596,162.3487,162.0992,162.3487,12448.0
2019-02-20 11:40:00,182.2,182.39,182.05,182.36,18714.0,162.3576,162.5269,162.224,162.5002,18714.0
2019-02-20 11:50:00,182.36,182.46,182.0,182.12,18271.0,162.5002,162.5893,162.1794,162.2863,18271.0
2019-02-20 12:00:00,182.15,182.16,181.64,181.78,17622.0,162.3131,162.322,161.8586,161.9834,17622.0
2019-02-20 12:10:00,181.82,182.2,181.82,182.2,12938.0,162.019,162.3576,162.019,162.3576,12938.0
2019-02-20 12:20:00,182.21,182.32,181.99,182.09,21604.0,162.3665,162.4646,162.1705,162.2596,21604.0
2019-02-20 12:30:00,182.07,182.22,181.99,182.17,27592.0,162.2418,162.3754,162.1705,162.3309,27592.0
2019-02-20 12:40:00,182.22,182.23,182.07,182.19,15306.0,162.3754,162.3844,162.2418,162.3487,15306.0
2019-02-20 12:50:00,182.19,182.36,182.16,182.24,18121.0,162.3487,162.5002,162.322,162.3933,18121.0
2019-02-20 13:00:00,182.3,182.71,182.26,182.64,18846.0,162.4467,162.8121,162.4111,162.7497,18846.0
2019-02-20 13:10:00,182.65,182.73,182.52,182.64,19917.0,162.7586,162.8299,162.6428,162.7497,19917.0
2019-02-20 13:20:00,182.62,182.75,182.54,182.73,13151.0,162.7319,162.8477,162.6606,162.8299,13151.0
2019-02-20 13:30:00,182.75,182.8,182.55,182.57,15176.0,162.8477,162.8923,162.6695,162.6873,15176.0
2019-02-20 13:40:00,182.58,183.02,182.56,182.96,24737.0,162.6962,163.0883,162.6784,163.0349,24737.0
2019-02-20 13:50:00,182.95,182.95,182.43,182.45,25511.0,163.0259,163.0259,162.5626,162.5804,25511.0
2019-02-20 14:00:00,182.36,182.79,182.23,182.4,13730.0,162.5002,162.8834,162.3844,162.5358,13730.0
2019-02-20 14:10:00,182.33,182.47,182.09,182.14,14988.0,162.4735,162.5982,162.2596,162.3042,14988.0
2019-02-20 14:20:00,182.12,182.2,181.78,182.13,22732.0,162.2863,162.3576,161.9834,162.2952,22732.0
2019-02-20 14:30:00,182.16,182.66,182.09,182.19,18617.0,162.322,162.7675,162.2596,162.3487,18617.0
2019-02-20 14:40:00,182.21,182.29,182.11,182.24,19651.0,162.3665,162.4378,162.2774,162.3933,19651.0
2019-02-20 14:50:00,182.27,182.45,182.23,182.29,10682.0,162.42,162.5804,162.3844,162.4378,10682.0
2019-02-20 15:00:00,182.26,182.43,182.14,182.4,14802.0,162.4111,162.5626,162.3042,162.5358,14802.0
2019-02-20 15:10:00,182.39,182.45,182.13,182.18,24932.0,162.5269,162.5804,162.2952,162.3398,24932.0
2019-02-20 15:20:00,182.2,182.31,182.1,182.17,16067.0,162.3576,162.4556,162.2685,162.3309,16067.0
2019-02-20 15:30:00,182.13,182.24,182.0,182.18,23120.0,162.2952,162.3933,162.1794,162.3398,23120.0
2019-02-20 15:40:00,182.16,182.31,182.03,182.12,51381.0,162.322,162.4556,162.2061,162.2863,51381.0
2019-02-20 15:50:00,182.13,182.15,181.75,181.96,78914.0,162.2952,162.3131,161.9566,162.1438,78914.0
2019-02-21 09:30:00,181.78,182.21,181.51,182.21,38027.0,161.9834,162.3665,161.7428,162.3665,38027.0
2019-02-21 09:40:00,182.13,182.15,181.6,181.6,17610.0,162.2952,162.3131,161.823,161.823,17610.0
2019-02-21 09:50:00,181.64,182.86,181.58,182.77,44190.0,161.8586,162.9457,161.8051,162.8655,44190.0
2019-02-21 10:00:00,182.73,182.82,182.26,182.52,19874.0,162.8299,162.9101,162.4111,162.6428,19874.0
2019-02-21 10:10:00,182.48,182.51,181.76,182.38,16476.0,162.6071,162.6339,161.9655,162.518,16476.0
2019-02-21 10:20:00,182.38,182.61,182.0,182.05,17353.0,162.518,162.723,162.1794,162.224,17353.0
2019-02-21 10:30:00,182.12,182.4,182.02,182.36,10030.0,162.2863,162.5358,162.1972,162.5002,10030.0
2019-02-21 10:40:00,182.35,182.67,182.31,182.42,17104.0,162.4913,162.7764,162.4556,162.5537,17104.0
2019-02-21 10:50:00,182.42,182.53,182.15,182.15,13055.0,162.5537,162.6517,162.3131,162.3131,13055.0
2019-02-21 11:00:00,182.02,182.44,181.94,182.21,19967.0,162.1972,162.5715,162.1259,162.3665,19967.0
2019-02-21 11:10:00,182.21,182.47,182.17,182.32,17630.0,162.3665,162.5982,162.3309,162.4646,17630.0
2019-02-21 11:20:00,182.3,182.3,182.0,182.0,8705.0,162.4467,162.4467,162.1794,162.1794,8705.0
2019-02-21 11:30:00,181.97,182.3,181.97,182.25,8296.0,162.1527,162.4467,162.1527,162.4022,8296.0
2019-02-21 11:40:00,182.3,182.4,182.27,182.31,8979.0,162.4467,162.5358,162.42,162.4556,8979.0
2019-02-21 11:50:00,182.32,182.82,182.32,182.67,13880.0,162.4646,162.9101,162.4646,162.7764,13880.0
2019-02-21 12:00:00,182.67,182.81,182.66,182.75,9296.0,162.7764,162.9012,162.7675,162.8477,9296.0
2019-02-21 12:10:00,182.72,182.82,182.65,182.78,8422.0,162.821,162.9101,162.7586,162.8745,8422.0
2019-02-21 12:20:00,182.78,182.92,182.78,182.8,15915.0,162.8745,162.9992,162.8745,162.8923,15915.0
2019-02-21 12:30:00,182.85,183.2,182.85,183.04,10640.0,162.9368,163.2487,162.9368,163.1061,10640.0
2019-02-21 12:40:00,183.13,183.13,182.87,182.88,9067.0,163.1863,163.1863,162.9547,162.9636,9067.0
2019-02-21 12:50:00,182.88,183.36,182.87,183.33,11307.0,162.9636,163.3913,162.9547,163.3646,11307.0
2019-02-21 13:00:00,183.35,183.35,183.14,183.14,13759.0,163.3824,163.3824,163.1953,163.1953,13759.0
2019-02-21 13:10:00,183.14,183.38,183.07,183.35,10950.0,163.1953,163.4091,163.1329,163.3824,10950.0
2019-02-21 13:20:00,183.38,183.46,183.15,183.17,10263.0,163.4091,163.4804,163.2042,163.222,10263.0
2019-02-21 13:30:00,183.22,183.22,182.93,182.95,18826.0,163.2665,163.2665,163.0081,163.0259,18826.0
2019-02-21 13:40:00,182.92,183.03,182.92,182.99,8571.0,162.9992,163.0972,162.9992,163.0616,8571.0
2019-02-21 13:50:00,183.01,183.01,182.69,182.69,14453.0,163.0794,163.0794,162.7943,162.7943,14453.0
2019-02-21 14:00:00,182.68,182.8,182.57,182.75,15067.0,162.7853,162.8923,162.6873,162.8477,15067.0
2019-02-21 14:10:00,182.78,182.78,182.46,182.49,10087.0,162.8745,162.8745,162.5893,162.616,10087.0
2019-02-21 14:20:00,182.48,182.51,182.22,182.35,12129.0,162.6071,162.6339,162.3754,162.4913,12129.0
2019-02-21 14:30:00,182.35,182.41,182.2,182.22,14770.0,162.4913,162.5448,162.3576,162.3754,14770.0
2019-02-21 14:40:00,182.23,182.35,181.92,181.99,15406.0,162.3844,162.4913,162.1081,162.1705,15406.0
2019-02-21 14:50:00,181.9,182.02,181.68,181.94,12167.0,162.0903,162.1972,161.8943,162.1259,12167.0
2019-02-21 15:00:00,181.87,182.2,181.87,182.1,15783.0,162.0636,162.3576,162.0636,162.2685,15783.0
2019-02-21 15:10:00,182.11,182.16,181.76,181.86,20516.0,162.2774,162.322,161.9655,162.0547,20516.0
2019-02-21 15:20:00,181.85,181.95,181.77,181.83,16260.0,162.0457,162.1348,161.9745,162.0279,16260.0
2019-02-21 15:30:00,181.81,181.81,181.42,181.67,24310.0,162.0101,162.0101,161.6626,161.8853,24310.0
2019-02-21 15:40:00,181.66,181.98,181.48,181.95,40418.0,161.8764,162.1616,161.716,162.1348,40418.0
2019-02-21 15:50:00,181.98,182.43,181.88,182.27,84712.0,162.1616,162.5626,162.0725,162.42,84712.0
2019-02-22 09:30:00,182.07,182.28,179.52,179.61,120338.0,162.2418,162.4289,159.9695,160.0497,120338.0
2019-02-22 09:40:00,179.81,180.07,176.1,176.55,186227.0,160.2279,160.4596,156.9219,157.3229,186227.0
2019-02-22 09:50:00,176.59,178.55,176.56,178.47,85910.0,157.3586,159.1051,157.3318,159.0338,85910.0
2019-02-22 10:00:00,178.57,178.66,177.77,178.64,63248.0,159.1229,159.2031,158.4101,159.1853,63248.0
2019-02-22 10:10:00,178.61,179.08,178.39,178.41,53398.0,159.1586,159.5774,158.9625,158.9804,53398.0
2019-02-22 10:20:00,178.4,178.63,178.02,178.38,49730.0,158.9715,159.1764,158.6328,158.9536,49730.0
2019-02-22 10:30:00,178.49,179.07,178.44,179.0,27233.0,159.0517,159.5685,159.0071,159.5061,27233.0
2019-02-22 10:40:00,178.92,179.46,178.92,179.31,26268.0,159.4348,159.916,159.4348,159.7824,26268.0
2019-02-22 10:50:00,179.34,179.52,179.04,179.37,44855.0,159.8091,159.9695,159.5418,159.8358,44855.0
2019-02-22 11:00:00,179.38,179.73,179.22,179.63,37780.0,159.8447,160.1566,159.7022,160.0675,37780.0
2019-02-22 11:10:00,179.6,180.0,179.6,179.78,51382.0,160.0408,160.3972,160.0408,160.2012,51382.0
2019-02-22 11:20:00,179.75,180.12,179.57,179.64,30109.0,160.1744,160.5041,160.014,160.0764,30109.0
2019-02-22 11:30:00,179.7,179.82,179.28,179.65,26065.0,160.1299,160.2368,159.7556,160.0853,26065.0
2019-02-22 11:40:00,179.63,179.8,179.5,179.75,19637.0,160.0675,160.219,159.9517,160.1744,19637.0
2019-02-22 11:50:00,179.73,180.07,179.63,180.02,30210.0,160.1566,160.4596,160.0675,160.415,30210.0
2019-02-22 12:00:00,180.04,180.34,180.0,180.23,29833.0,160.4329,160.7002,160.3972,160.6022,29833.0
2019-02-22 12:10:00,180.16,180.29,180.07,180.14,13912.0,160.5398,160.6556,160.4596,160.522,13912.0
2019-02-22 12:20:00,180.11,180.13,179.74,179.8,15619.0,160.4952,160.5131,160.1655,160.219,15619.0
2019-02-22 12:30:00,179.79,180.0,179.49,179.76,57111.0,160.2101,160.3972,159.9428,160.1833,57111.0
2019-02-22 12:40:00,179.74,179.92,179.67,179.92,13918.0,160.1655,160.3259,160.1032,160.3259,13918.0
2019-02-22 12:50:00,179.97,180.16,179.9,180.08,25625.0,160.3705,160.5398,160.3081,160.4685,25625.0
2019-02-22 13:00:00,180.06,180.3,179.96,180.21,18994.0,160.4507,160.6645,160.3616,160.5843,18994.0
2019-02-22 13:10:00,180.25,180.26,179.73,179.86,24527.0,160.62,160.6289,160.1566,160.2725,24527.0
2019-02-22 13:20:00,179.77,180.04,179.75,180.04,12534.0,160.1923,160.4329,160.1744,160.4329,12534.0
2019-02-22 13:30:00,180.08,180.5,179.97,180.5,11338.0,160.4685,160.8428,160.3705,160.8428,11338.0
2019-02-22 13:40:00,180.52,180.52,180.26,180.44,9323.0,160.8606,160.8606,160.6289,160.7893,9323.0
2019-02-22 13:50:00,180.41,180.44,180.15,180.22,16974.0,160.7626,160.7893,160.5309,160.5933,16974.0
2019-02-22 14:00:00,180.21,180.41,180.07,180.41,7241.0,160.5843,160.7626,160.4596,160.7626,7241.0
2019-02-22 14:10:00,180.41,180.55,180.33,180.36,13921.0,160.7626,160.8873,160.6913,160.718,13921.0
2019-02-22 14:20:00,180.34,180.39,180.22,180.28,13309.0,160.7002,160.7447,160.5933,160.6467,13309.0
2019-02-22 14:30:00,180.32,180.4,179.9,179.9,18618.0,160.6824,160.7537,160.3081,160.3081,18618.0
2019-02-22 14:40:00,179.87,179.88,179.45,179.53,14847.0,160.2814,160.2903,159.9071,159.9784,14847.0
2019-02-22 14:50:00,179.45,179.66,179.44,179.56,10620.0,159.9071,160.0942,159.8982,160.0051,10620.0
2019-02-22 15:00:00,179.54,179.82,179.54,179.65,12510.0,159.9873,160.2368,159.9873,160.0853,12510.0
2019-02-22 15:10:00,179.67,179.69,179.48,179.69,34198.0,160.1032,160.121,159.9338,160.121,34198.0
2019-02-22 15:20:00,179.63,179.88,179.57,179.83,18654.0,160.0675,160.2903,160.014,160.2457,18654.0
2019-02-22 15:30:00,179.81,180.04,179.72,179.86,33932.0,160.2279,160.4329,160.1477,160.2725,33932.0
2019-02-22 15:40:00,179.87,180.47,179.87,180.32,53818.0,160.2814,160.816,160.2814,160.6824,53818.0
2019-02-22 15:50:00,180.32,180.79,180.2,180.45,131067.0,160.6824,161.1012,160.5754,160.7982,131067.0
2019-02-25 09:30:00,181.94,182.36,181.04,181.3,110871.0,162.1259,162.5002,161.324,161.5556,110871.0
2019-02-25 09:40:00,181.28,182.53,181.28,182.53,71207.0,161.5378,162.6517,161.5378,162.6517,71207.0
2019-02-25 09:50:00,182.5,183.65,182.41,182.92,68627.0,162.625,163.6497,162.5448,162.9992,68627.0
2019-02-25 10:00:00,182.79,182.98,182.07,182.78,57206.0,162.8834,163.0527,162.2418,162.8745,57206.0
2019-02-25 10:10:00,182.64,182.74,181.82,182.1,26048.0,162.7497,162.8388,162.019,162.2685,26048.0
2019-02-25 10:20:00,181.99,181.99,181.32,181.41,38940.0,162.1705,162.1705,161.5735,161.6537,38940.0
2019-02-25 10:30:00,181.53,181.81,181.01,181.81,22791.0,161.7606,162.0101,161.2972,162.0101,22791.0
2019-02-25 10:40:00,181.85,181.94,181.46,181.78,28614.0,162.0457,162.1259,161.6982,161.9834,28614.0
2019-02-25 10:50:00,181.74,182.06,181.5,182.01,29274.0,161.9477,162.2329,161.7339,162.1883,29274.0
2019-02-25 11:00:00,182.06,182.27,181.96,182.07,18111.0,162.2329,162.42,162.1438,162.2418,18111.0
2019-02-25 11:10:00,182.08,182.31,181.92,182.14,17476.0,162.2507,162.4556,162.1081,162.3042,17476.0
2019-02-25 11:20:00,182.13,182.15,181.82,181.96,22748.0,162.2952,162.3131,162.019,162.1438,22748.0
2019-02-25 11:30:00,181.94,182.31,181.9,182.15,14267.0,162.1259,162.4556,162.0903,162.3131,14267.0
2019-02-25 11:40:00,182.18,182.63,182.16,182.55,16582.0,162.3398,162.7408,162.322,162.6695,16582.0
2019-02-25 11:50:00,182.52,182.55,182.14,182.21,13234.0,162.6428,162.6695,162.3042,162.3665,13234.0
2019-02-25 12:00:00,182.23,182.25,181.93,182.02,19591.0,162.3844,162.4022,162.117,162.1972,19591.0
2019-02-25 12:10:00,181.99,182.29,181.94,182.24,12148.0,162.1705,162.4378,162.1259,162.3933,12148.0
2019-02-25 12:20:00,182.28,182.28,181.82,182.06,11421.0,162.4289,162.4289,162.019,162.2329,11421.0
2019-02-25 12:30:00,182.07,182.2,182.0,182.17,17042.0,162.2418,162.3576,162.1794,162.3309,17042.0
2019-02-25 12:40:00,182.14,182.26,182.13,182.2,8879.0,162.3042,162.4111,162.2952,162.3576,8879.0
2019-02-25 12:50:00,182.2,182.32,181.79,181.92,16498.0,162.3576,162.4646,161.9923,162.1081,16498.0
2019-02-25 13:00:00,181.86,181.96,181.43,181.43,35966.0,162.0547,162.1438,161.6715,161.6715,35966.0
2019-02-25 13:10:00,181.42,181.58,181.4,181.4,14598.0,161.6626,161.8051,161.6447,161.6447,14598.0
2019-02-25 13:20:00,181.43,181.5,181.14,181.21,23656.0,161.6715,161.7339,161.4131,161.4754,23656.0
2019-02-25 13:30:00,181.2,181.23,180.68,180.97,29922.0,161.4665,161.4933,161.0032,161.2616,29922.0
2019-02-25 13:40:00,181.04,181.24,181.04,181.09,16111.0,161.324,161.5022,161.324,161.3685,16111.0
2019-02-25 13:50:00,181.13,181.44,181.13,181.42,13598.0,161.4042,161.6804,161.4042,161.6626,13598.0
2019-02-25 14:00:00,181.39,181.49,181.34,181.43,6932.0,161.6358,161.7249,161.5913,161.6715,6932.0
2019-02-25 14:10:00,181.44,181.48,181.14,181.21,16538.0,161.6804,161.716,161.4131,161.4754,16538.0
2019-02-25 14:20:00,181.18,181.28,181.15,181.28,12883.0,161.4487,161.5378,161.422,161.5378,12883.0
2019-02-25 14:30:00,181.32,181.37,181.25,181.32,12984.0,161.5735,161.618,161.5111,161.5735,12984.0
2019-02-25 14:40:00,181.3,181.46,181.26,181.35,11016.0,161.5556,161.6982,161.52,161.6002,11016.0
2019-02-25 14:50:00,181.33,181.36,181.22,181.25,12560.0,161.5824,161.6091,161.4843,161.5111,12560.0
2019-02-25 15:00:00,181.23,181.23,180.78,180.86,29400.0,161.4933,161.4933,161.0923,161.1636,29400.0
2019-02-25 15:10:00,180.84,181.13,180.83,181.13,28129.0,161.1457,161.4042,161.1368,161.4042,28129.0
2019-02-25 15:20:00,181.12,181.19,180.87,180.9,16973.0,161.3952,161.4576,161.1725,161.1992,16973.0
2019-02-25 15:30:00,180.91,181.36,180.89,181.24,24792.0,161.2081,161.6091,161.1903,161.5022,24792.0
2019-02-25 15:40:00,181.25,181.36,181.12,181.12,42731.0,161.5111,161.6091,161.3952,161.3952,42731.0
2019-02-25 15:50:00,181.12,181.35,180.93,181.04,109719.0,161.3952,161.6002,161.2259,161.324,109719.0
2019-02-26 09:30:00,181.06,182.21,180.51,181.84,56992.0,161.3418,162.3665,160.8517,162.0368,56992.0
2019-02-26 09:40:00,181.81,182.46,181.5,181.92,46868.0,162.0101,162.5893,161.7339,162.1081,46868.0
2019-02-26 09:50:00,181.92,182.55,181.69,182.31,81101.0,162.1081,162.6695,161.9032,162.4556,81101.0
2019-02-26 10:00:00,182.28,182.87,182.27,182.62,26284.0,162.4289,162.9547,162.42,162.7319,26284.0
2019-02-26 10:10:00,182.61,182.61,182.01,182.27,11510.0,162.723,162.723,162.1883,162.42,11510.0
2019-02-26 10:20:00,182.3,182.31,181.68,181.75,19123.0,162.4467,162.4556,161.8943,161.9566,19123.0
2019-02-26 10:30:00,181.81,182.14,181.81,182.07,18561.0,162.0101,162.3042,162.0101,162.2418,18561.0
2019-02-26 10:40:00,182.06,182.13,181.83,181.87,24484.0,162.2329,162.2952,162.0279,162.0636,24484.0
2019-02-26 10:50:00,181.88,181.93,181.48,181.68,15841.0,162.0725,162.117,161.716,161.8943,15841.0
2019-02-26 11:00:00,181.73,182.04,181.58,182.01,18361.0,161.9388,162.215,161.8051,162.1883,18361.0
2019-02-26 11:10:00,181.95,182.49,181.9,182.43,35857.0,162.1348,162.616,162.0903,162.5626,35857.0
2019-02-26 11:20:00,182.43,182.71,182.26,182.59,19004.0,162.5626,162.8121,162.4111,162.7052,19004.0
2019-02-26 11:30:00,182.64,182.97,182.63,182.9,24078.0,162.7497,163.0438,162.7408,162.9814,24078.0
2019-02-26 11:40:00,182.96,183.29,182.88,183.28,20348.0,163.0349,163.3289,162.9636,163.32,20348.0
2019-02-26 11:50:00,183.26,183.29,182.95,183.0,28619.0,163.3022,163.3289,163.0259,163.0705,28619.0
2019-02-26 12:00:00,182.99,183.03,182.88,182.98,17615.0,163.0616,163.0972,162.9636,163.0527,17615.0
2019-02-26 12:10:00,182.93,183.23,182.9,183.04,20936.0,163.0081,163.2755,162.9814,163.1061,20936.0
2019-02-26 12:20:00,183.08,183.37,183.08,183.33,12470.0,163.1418,163.4002,163.1418,163.3646,12470.0
2019-02-26 12:30:00,183.42,183.42,183.13,183.16,27709.0,163.4448,163.4448,163.1863,163.2131,27709.0
2019-02-26 12:40:00,183.14,183.32,183.11,183.28,38725.0,163.1953,163.3557,163.1685,163.32,38725.0
2019-02-26 12:50:00,183.28,183.41,183.2,183.28,19135.0,163.32,163.4358,163.2487,163.32,19135.0
2019-02-26 13:00:00,183.28,183.61,183.28,183.52,25286.0,163.32,163.6141,163.32,163.5339,25286.0
2019-02-26 13:10:00,183.54,183.64,183.44,183.62,22796.0,163.5517,163.6408,163.4626,163.623,22796.0
2019-02-26 13:20:00,183.67,183.81,183.66,183.76,12677.0,163.6675,163.7923,163.6586,163.7477,12677.0
2019-02-26 13:30:00,183.72,183.73,183.45,183.57,20921.0,163.7121,163.721,163.4715,163.5784,20921.0
2019-02-26 13:40:00,183.59,183.97,183.58,183.84,23176.0,163.5962,163.9349,163.5873,163.819,23176.0
2019-02-26 13:50:00,183.86,183.95,183.71,183.84,22021.0,163.8368,163.917,163.7032,163.819,22021.0
2019-02-26 14:00:00,183.85,183.94,183.55,183.62,15843.0,163.8279,163.9081,163.5606,163.623,15843.0
2019-02-26 14:10:00,183.59,183.75,183.56,183.69,17705.0,163.5962,163.7388,163.5695,163.6854,17705.0
2019-02-26 14:20:00,183.73,183.8,183.55,183.6,20911.0,163.721,163.7834,163.5606,163.6052,20911.0
2019-02-26 14:30:00,183.61,183.92,183.61,183.9,20755.0,163.6141,163.8903,163.6141,163.8725,20755.0
2019-02-26 14:40:00,183.89,183.92,183.26,183.3,34558.0,163.8636,163.8903,163.3022,163.3378,34558.0
2019-02-26 14:50:00,183.27,183.4,183.01,183.01,26917.0,163.3111,163.4269,163.0794,163.0794,26917.0
2019-02-26 15:00:00,183.06,183.1,182.82,182.84,41030.0,163.124,163.1596,162.9101,162.9279,41030.0
2019-02-26 15:10:00,182.87,182.87,182.4,182.69,23363.0,162.9547,162.9547,162.5358,162.7943,23363.0
2019-02-26 15:20:00,182.69,182.77,181.95,182.07,38608.0,162.7943,162.8655,162.1348,162.2418,38608.0
2019-02-26 15:30:00,182.03,182.27,181.84,181.87,38318.0,162.2061,162.42,162.0368,162.0636,38318.0
2019-02-26 15:40:00,181.84,182.79,181.82,181.99,72967.0,162.0368,162.8834,162.019,162.1705,72967.0
2019-02-26 15:50:00,182.01,182.08,181.51,181.71,102061.0,162.1883,162.2507,161.7428,161.921,102061.0
2019-02-27 09:30:00,181.07,181.71,180.85,181.68,20296.0,161.3507,161.921,161.1546,161.8943,20296.0
2019-02-27 09:40:00,181.78,182.07,180.96,181.07,29107.0,161.9834,162.2418,161.2527,161.3507,29107.0
2019-02-27 09:50:00,181.04,181.31,180.75,180.84,32866.0,161.324,161.5645,161.0655,161.1457,32866.0
2019-02-27 10:00:00,180.91,180.91,180.56,180.83,22733.0,161.2081,161.2081,160.8962,161.1368,22733.0
2019-02-27 10:10:00,180.8,180.8,179.9,180.3,21893.0,161.1101,161.1101,160.3081,160.6645,21893.0
2019-02-27 10:20:00,180.23,180.47,180.04,180.4,9458.0,160.6022,160.816,160.4329,160.7537,9458.0
2019-02-27 10:30:00,180.42,180.52,180.08,180.39,16516.0,160.7715,160.8606,160.4685,160.7447,16516.0
2019-02-27 10:40:00,180.37,180.59,180.25,180.48,25594.0,160.7269,160.923,160.62,160.8249,25594.0
2019-02-27 10:50:00,180.48,180.49,179.95,180.03,18861.0,160.8249,160.8338,160.3527,160.4239,18861.0
2019-02-27 11:00:00,180.1,180.55,180.1,180.55,14235.0,160.4863,160.8873,160.4863,160.8873,14235.0
2019-02-27 11:10:00,180.55,180.6,180.41,180.57,9951.0,160.8873,160.9319,160.7626,160.9051,9951.0
2019-02-27 11:20:00,180.54,180.6,180.41,180.49,19943.0,160.8784,160.9319,160.7626,160.8338,19943.0
2019-02-27 11:30:00,180.48,180.58,180.36,180.55,11555.0,160.8249,160.914,160.718,160.8873,11555.0
2019-02-27 11:40:00,180.57,180.77,180.4,180.77,15757.0,160.9051,161.0834,160.7537,161.0834,15757.0
2019-02-27 11:50:00,180.75,181.08,180.75,180.98,5363.0,161.0655,161.3596,161.0655,161.2705,5363.0
2019-02-27 12:00:00,180.93,181.05,180.91,181.05,12018.0,161.2259,161.3329,161.2081,161.3329,12018.0
2019-02-27 12:10:00,180.97,181.15,180.97,181.12,7448.0,161.2616,161.422,161.2616,161.3952,7448.0
2019-02-27 12:20:00,181.16,181.57,181.01,181.56,13979.0,161.4309,161.7962,161.2972,161.7873,13979.0
2019-02-27 12:30:00,181.62,181.67,181.38,181.49,7656.0,161.8408,161.8853,161.6269,161.7249,7656.0
2019-02-27 12:40:00,181.47,181.7,181.47,181.7,9044.0,161.7071,161.9121,161.7071,161.9121,9044.0
2019-02-27 12:50:00,181.69,181.69,181.51,181.64,8057.0,161.9032,161.9032,161.7428,161.8586,8057.0
2019-02-27 13:00:00,181.62,181.78,181.62,181.78,6630.0,161.8408,161.9834,161.8408,161.9834,6630.0
2019-02-27 13:10:00,181.78,182.25,181.75,182.17,12593.0,161.9834,162.4022,161.9566,162.3309,12593.0
2019-02-27 13:20:00,182.19,182.24,182.11,182.12,5161.0,162.3487,162.3933,162.2774,162.2863,5161.0
2019-02-27 13:30:00,182.02,182.05,181.88,181.88,6034.0,162.1972,162.224,162.0725,162.0725,6034.0
2019-02-27 13:40:00,181.86,182.02,181.81,181.97,7126.0,162.0547,162.1972,162.0101,162.1527,7126.0
2019-02-27 13:50:00,182.02,182.05,181.84,181.96,8353.0,162.1972,162.224,162.0368,162.1438,8353.0
2019-02-27 14:00:00,181.97,181.97,181.74,181.79,5181.0,162.1527,162.1527,161.9477,161.9923,5181.0
2019-02-27 14:10:00,181.75,182.02,181.75,182.02,10299.0,161.9566,162.1972,161.9566,162.1972,10299.0
2019-02-27 14:20:00,182.08,182.08,181.78,181.78,13398.0,162.2507,162.2507,161.9834,161.9834,13398.0
2019-02-27 14:30:00,181.84,182.02,181.84,181.95,7505.0,162.0368,162.1972,162.0368,162.1348,7505.0
2019-02-27 14:40:00,181.97,182.06,181.81,181.9,7929.0,162.1527,162.2329,162.0101,162.0903,7929.0
2019-02-27 14:50:00,181.88,181.94,181.75,181.83,8687.0,162.0725,162.1259,161.9566,162.0279,8687.0
2019-02-27 15:00:00,181.79,182.02,181.68,182.01,25778.0,161.9923,162.1972,161.8943,162.1883,25778.0
2019-02-27 15:10:00,181.99,182.23,181.94,181.98,13405.0,162.1705,162.3844,162.1259,162.1616,13405.0
2019-02-27 15:20:00,181.95,182.09,181.85,181.9,14977.0,162.1348,162.2596,162.0457,162.0903,14977.0
2019-02-27 15:30:00,181.89,182.04,181.77,182.0,32365.0,162.0814,162.215,161.9745,162.1794,32365.0
2019-02-27 15:40:00,181.99,181.99,181.57,181.78,24640.0,162.1705,162.1705,161.7962,161.9834,24640.0
2019-02-27 15:50:00,181.77,181.92,181.6,181.81,59487.0,161.9745,162.1081,161.823,162.0101,59487.0
2019-02-28 09:30:00,181.46,181.46,180.21,180.71,36614.0,161.6982,161.6982,160.5843,161.0299,36614.0
2019-02-28 09:40:00,180.66,181.63,180.65,181.12,22552.0,160.9853,161.8497,160.9764,161.3952,22552.0
2019-02-28 09:50:00,181.13,181.5,181.11,181.27,17877.0,161.4042,161.7339,161.3863,161.5289,17877.0
2019-02-28 10:00:00,181.23,181.5,181.06,181.08,18810.0,161.4933,161.7339,161.3418,161.3596,18810.0
2019-02-28 10:10:00,181.02,181.64,180.92,181.27,15651.0,161.3061,161.8586,161.217,161.5289,15651.0
2019-02-28 10:20:00,181.33,181.36,180.96,181.16,15446.0,161.5824,161.6091,161.2527,161.4309,15446.0
2019-02-28 10:30:00,181.06,181.23,180.94,181.1,16045.0,161.3418,161.4933,161.2348,161.3774,16045.0
2019-02-28 10:40:00,181.01,181.1,180.75,180.84,18501.0,161.2972,161.3774,161.0655,161.1457,18501.0
2019-02-28 10:50:00,180.75,180.82,180.5,180.7,21158.0,161.0655,161.1279,160.8428,161.021,21158.0
2019-02-28 11:00:00,180.61,180.78,180.42,180.51,14083.0,160.9408,161.0923,160.7715,160.8517,14083.0
2019-02-28 11:10:00,180.47,180.88,180.47,180.88,11407.0,160.816,161.1814,160.816,161.1814,11407.0
2019-02-28 11:20:00,180.82,181.21,180.82,180.98,8810.0,161.1279,161.4754,161.1279,161.2705,8810.0
2019-02-28 11:30:00,180.92,181.32,180.9,181.24,8203.0,161.217,161.5735,161.1992,161.5022,8203.0
2019-02-28 11:40:00,181.23,181.27,180.82,180.85,10008.0,161.4933,161.5289,161.1279,161.1546,10008.0
2019-02-28 11:50:00,180.83,180.83,180.51,180.53,16647.0,161.1368,161.1368,160.8517,160.8695,16647.0
2019-02-28 12:00:00,180.52,180.57,180.33,180.37,10365.0,160.8606,160.9051,160.6913,160.7269,10365.0
2019-02-28 12:10:00,180.37,180.48,180.36,180.48,9328.0,160.7269,160.8249,160.718,160.8249,9328.0
2019-02-28 12:20:00,180.46,180.79,180.45,180.7,13731.0,160.8071,161.1012,160.7982,161.021,13731.0
2019-02-28 12:30:00,180.67,180.69,180.51,180.53,12348.0,160.9942,161.0121,160.8517,160.8695,12348.0
2019-02-28 12:40:00,180.55,180.63,180.49,180.57,7376.0,160.8873,160.9586,160.8338,160.9051,7376.0
2019-02-28 12:50:00,180.59,180.72,180.52,180.72,10038.0,160.923,161.0388,160.8606,161.0388,10038.0
2019-02-28 13:00:00,180.71,180.85,180.68,180.85,7730.0,161.0299,161.1546,161.0032,161.1546,7730.0
2019-02-28 13:10:00,180.84,180.84,180.64,180.65,7434.0,161.1457,161.1457,160.9675,160.9764,7434.0
2019-02-28 13:20:00,180.72,180.75,180.6,180.67,6005.0,161.0388,161.0655,160.9319,160.9942,6005.0
2019-02-28 13:30:00,180.66,180.75,180.6,180.73,5079.0,160.9853,161.0655,160.9319,161.0477,5079.0
2019-02-28 13:40:00,180.73,180.83,180.6,180.68,9654.0,161.0477,161.1368,160.9319,161.0032,9654.0
2019-02-28 13:50:00,180.68,180.78,180.66,180.72,7453.0,161.0032,161.0923,160.9853,161.0388,7453.0
2019-02-28 14:00:00,180.69,180.78,180.57,180.58,9068.0,161.0121,161.0923,160.9051,160.914,9068.0
2019-02-28 14:10:00,180.6,180.67,180.53,180.58,7758.0,160.9319,160.9942,160.8695,160.914,7758.0
2019-02-28 14:20:00,180.6,180.74,180.57,180.72,6435.0,160.9319,161.0566,160.9051,161.0388,6435.0
2019-02-28 14:30:00,180.74,180.79,180.63,180.78,10870.0,161.0566,161.1012,160.9586,161.0923,10870.0
2019-02-28 14:40:00,180.77,180.84,180.67,180.72,19505.0,161.0834,161.1457,160.9942,161.0388,19505.0
2019-02-28 14:50:00,180.71,180.75,180.38,180.4,13889.0,161.0299,161.0655,160.7358,160.7537,13889.0
2019-02-28 15:00:00,180.41,180.61,180.39,180.56,15336.0,160.7626,160.9408,160.7447,160.8962,15336.0
2019-02-28 15:10:00,180.56,180.68,180.53,180.63,13780.0,160.8962,161.0032,160.8695,160.9586,13780.0
2019-02-28 15:20:00,180.64,180.73,180.53,180.67,15105.0,160.9675,161.0477,160.8695,160.9942,15105.0
2019-02-28 15:30:00,180.64,181.15,180.61,180.97,25048.0,160.9675,161.422,160.9408,161.2616,25048.0
2019-02-28 15:40:00,180.99,181.08,180.76,180.87,79315.0,161.2794,161.3596,161.0744,161.1725,79315.0
2019-02-28 15:50:00,180.89,181.12,180.73,181.01,180613.0,161.1903,161.3952,161.0477,161.2972,180613.0
2019-03-01 09:30:00,182.02,183.75,182.0,183.75,82600.0,162.1972,163.7388,162.1794,163.7388,82600.0
2019-03-01 09:40:00,183.59,184.34,183.45,184.12,46326.0,163.5962,164.2646,163.4715,164.0685,46326.0
2019-03-01 09:50:00,184.17,184.44,183.71,184.39,40046.0,164.1131,164.3537,163.7032,164.3091,40046.0
2019-03-01 10:00:00,184.33,184.38,183.72,183.81,67259.0,164.2557,164.3002,163.7121,163.7923,67259.0
2019-03-01 10:10:00,183.83,183.92,183.56,183.69,35583.0,163.8101,163.8903,163.5695,163.6854,35583.0
2019-03-01 10:20:00,183.68,184.11,183.39,184.03,37686.0,163.6764,164.0596,163.418,163.9883,37686.0
2019-03-01 10:30:00,184.04,184.06,183.13,183.15,41671.0,163.9972,164.0151,163.1863,163.2042,41671.0
2019-03-01 10:40:00,183.13,183.15,182.66,182.73,46723.0,163.1863,163.2042,162.7675,162.8299,46723.0
2019-03-01 10:50:00,182.73,183.06,182.44,182.96,35035.0,162.8299,163.124,162.5715,163.0349,35035.0
2019-03-01 11:00:00,183.0,183.02,182.7,182.96,30909.0,163.0705,163.0883,162.8032,163.0349,30909.0
2019-03-01 11:10:00,182.95,183.28,182.72,183.18,32114.0,163.0259,163.32,162.821,163.2309,32114.0
2019-03-01 11:20:00,183.19,183.2,182.81,182.93,11052.0,163.2398,163.2487,162.9012,163.0081,11052.0
2019-03-01 11:30:00,182.91,183.01,182.64,182.92,20011.0,162.9903,163.0794,162.7497,162.9992,20011.0
2019-03-01 11:40:00,182.91,182.91,182.43,182.47,8147.0,162.9903,162.9903,162.5626,162.5982,8147.0
2019-03-01 11:50:00,182.33,182.41,182.08,182.36,14882.0,162.4735,162.5448,162.2507,162.5002,14882.0
2019-03-01 12:00:00,182.36,182.69,182.28,182.56,8944.0,162.5002,162.7943,162.4289,162.6784,8944.0
2019-03-01 12:10:00,182.55,182.7,182.45,182.63,10140.0,162.6695,162.8032,162.5804,162.7408,10140.0
2019-03-01 12:20:00,182.69,182.94,182.61,182.61,13463.0,162.7943,163.017,162.723,162.723,13463.0
2019-03-01 12:30:00,182.6,182.88,182.58,182.88,7095.0,162.7141,162.9636,162.6962,162.9636,7095.0
2019-03-01 12:40:00,182.83,183.1,182.78,183.03,9076.0,162.919,163.1596,162.8745,163.0972,9076.0
2019-03-01 12:50:00,183.01,183.14,182.89,182.95,14987.0,163.0794,163.1953,162.9725,163.0259,14987.0
2019-03-01 13:00:00,182.98,183.05,182.81,182.9,6057.0,163.0527,163.1151,162.9012,162.9814,6057.0
2019-03-01 13:10:00,182.85,182.94,182.64,182.65,10445.0,162.9368,163.017,162.7497,162.7586,10445.0
2019-03-01 13:20:00,182.62,182.86,182.62,182.83,4548.0,162.7319,162.9457,162.7319,162.919,4548.0
2019-03-01 13:30:00,182.86,182.97,182.81,182.96,8348.0,162.9457,163.0438,162.9012,163.0349,8348.0
2019-03-01 13:40:00,182.93,183.06,182.85,183.0,7753.0,163.0081,163.124,162.9368,163.0705,7753.0
2019-03-01 13:50:00,183.0,183.16,182.95,183.01,6875.0,163.0705,163.2131,163.0259,163.0794,6875.0
2019-03-01 14:00:00,182.96,183.25,182.96,183.23,14577.0,163.0349,163.2933,163.0349,163.2755,14577.0
2019-03-01 14:10:00,183.26,183.26,183.11,183.22,6853.0,163.3022,163.3022,163.1685,163.2665,6853.0
2019-03-01 14:20:00,183.26,183.48,183.26,183.47,8582.0,163.3022,163.4982,163.3022,163.4893,8582.0
2019-03-01 14:30:00,183.5,183.55,183.37,183.37,9371.0,163.516,163.5606,163.4002,163.4002,9371.0
2019-03-01 14:40:00,183.38,183.4,183.12,183.19,21131.0,163.4091,163.4269,163.1774,163.2398,21131.0
2019-03-01 14:50:00,183.22,183.41,183.21,183.22,16206.0,163.2665,163.4358,163.2576,163.2665,16206.0
2019-03-01 15:00:00,183.28,183.28,183.07,183.11,9092.0,163.32,163.32,163.1329,163.1685,9092.0
2019-03-01 15:10:00,183.14,183.24,183.06,183.15,10597.0,163.1953,163.2844,163.124,163.2042,10597.0
2019-03-01 15:20:00,183.14,183.17,182.75,182.92,16460.0,163.1953,163.222,162.8477,162.9992,16460.0
2019-03-01 15:30:00,182.95,183.16,182.9,183.1,25226.0,163.0259,163.2131,162.9814,163.1596,25226.0
2019-03-01 15:40:00,183.08,183.28,182.98,183.19,36801.0,163.1418,163.32,163.0527,163.2398,36801.0
2019-03-01 15:50:00,183.22,183.29,182.64,182.81,128015.0,163.2665,163.3289,162.7497,162.9012,128015.0
2019-03-04 09:30:00,184.07,185.31,184.07,184.28,76389.0,164.024,165.1289,164.024,164.2111,76389.0
2019-03-04 09:40:00,184.28,184.97,184.24,184.62,57474.0,164.2111,164.826,164.1755,164.5141,57474.0
2019-03-04 09:50:00,184.72,184.98,184.55,184.69,33166.0,164.6032,164.8349,164.4517,164.5765,33166.0
2019-03-04 10:00:00,184.77,184.88,184.19,184.19,28605.0,164.6477,164.7458,164.1309,164.1309,28605.0
2019-03-04 10:10:00,184.24,184.75,184.18,184.75,80052.0,164.1755,164.6299,164.122,164.6299,80052.0
2019-03-04 10:20:00,184.71,184.88,184.54,184.65,22661.0,164.5943,164.7458,164.4428,164.5408,22661.0
2019-03-04 10:30:00,184.69,184.73,184.11,184.19,21606.0,164.5765,164.6121,164.0596,164.1309,21606.0
2019-03-04 10:40:00,184.27,184.29,184.1,184.11,6927.0,164.2022,164.22,164.0507,164.0596,6927.0
2019-03-04 10:50:00,184.08,184.15,183.83,183.96,24197.0,164.0329,164.0953,163.8101,163.926,24197.0
2019-03-04 11:00:00,183.92,184.03,183.61,183.62,11223.0,163.8903,163.9883,163.6141,163.623,11223.0
2019-03-04 11:10:00,183.57,183.89,183.51,183.83,9277.0,163.5784,163.8636,163.525,163.8101,9277.0
2019-03-04 11:20:00,183.77,183.86,183.0,183.0,23495.0,163.7566,163.8368,163.0705,163.0705,23495.0
2019-03-04 11:30:00,183.01,183.14,182.71,182.74,20896.0,163.0794,163.1953,162.8121,162.8388,20896.0
2019-03-04 11:40:00,182.68,182.75,182.25,182.46,15966.0,162.7853,162.8477,162.4022,162.5893,15966.0
2019-03-04 11:50:00,182.58,182.6,181.54,181.64,19880.0,162.6962,162.7141,161.7695,161.8586,19880.0
2019-03-04 12:00:00,181.62,182.08,181.58,181.65,30733.0,161.8408,162.2507,161.8051,161.8675,30733.0
2019-03-04 12:10:00,181.63,181.63,180.39,180.48,26043.0,161.8497,161.8497,160.7447,160.8249,26043.0
2019-03-04 12:20:00,180.53,180.91,180.25,180.81,21210.0,160.8695,161.2081,160.62,161.119,21210.0
2019-03-04 12:30:00,180.93,181.11,180.54,180.8,48821.0,161.2259,161.3863,160.8784,161.1101,48821.0
2019-03-04 12:40:00,180.7,180.7,180.01,180.19,21548.0,161.021,161.021,160.4061,160.5665,21548.0
2019-03-04 12:50:00,180.25,180.63,180.25,180.6,25805.0,160.62,160.9586,160.62,160.9319,25805.0
2019-03-04 13:00:00,180.5,180.5,180.01,180.02,12241.0,160.8428,160.8428,160.4061,160.415,12241.0
2019-03-04 13:10:00,180.02,180.22,179.9,180.05,25369.0,160.415,160.5933,160.3081,160.4418,25369.0
2019-03-04 13:20:00,180.15,180.54,180.1,180.5,18830.0,160.5309,160.8784,160.4863,160.8428,18830.0
2019-03-04 13:30:00,180.57,180.97,180.53,180.83,17036.0,160.9051,161.2616,160.8695,161.1368,17036.0
2019-03-04 13:40:00,180.84,181.31,180.81,181.24,30155.0,161.1457,161.5645,161.119,161.5022,30155.0
2019-03-04 13:50:00,181.38,181.67,181.17,181.52,15303.0,161.6269,161.8853,161.4398,161.7517,15303.0
2019-03-04 14:00:00,181.58,181.6,181.2,181.2,10240.0,161.8051,161.823,161.4665,161.4665,10240.0
2019-03-04 14:10:00,181.29,181.54,181.23,181.48,14465.0,161.5467,161.7695,161.4933,161.716,14465.0
2019-03-04 14:20:00,181.52,181.81,181.44,181.74,14053.0,161.7517,162.0101,161.6804,161.9477,14053.0
2019-03-04 14:30:00,181.82,181.82,181.47,181.62,16188.0,162.019,162.019,161.7071,161.8408,16188.0
2019-03-04 14:40:00,181.71,181.8,181.52,181.52,9446.0,161.921,162.0012,161.7517,161.7517,9446.0
2019-03-04 14:50:00,181.62,181.95,181.4,181.44,17528.0,161.8408,162.1348,161.6447,161.6804,17528.0
2019-03-04 15:00:00,181.49,181.52,181.12,181.13,25140.0,161.7249,161.7517,161.3952,161.4042,25140.0
2019-03-04 15:10:00,181.17,181.33,181.08,181.16,17586.0,161.4398,161.5824,161.3596,161.4309,17586.0
2019-03-04 15:20:00,181.17,181.42,181.08,181.26,21516.0,161.4398,161.6626,161.3596,161.52,21516.0
2019-03-04 15:30:00,181.29,181.53,181.12,181.33,54496.0,161.5467,161.7606,161.3952,161.5824,54496.0
2019-03-04 15:40:00,181.34,181.58,181.17,181.32,66590.0,161.5913,161.8051,161.4398,161.5735,66590.0
2019-03-04 15:50:00,181.34,181.38,181.04,181.15,147608.0,161.5913,161.6269,161.324,161.422,147608.0
2019-03-05 09:30:00,180.44,180.56,178.55,179.64,122011.0,160.7893,160.8962,159.1051,160.0764,122011.0
2019-03-05 09:40:00,179.55,179.98,179.39,179.74,70614.0,159.9962,160.3794,159.8536,160.1655,70614.0
2019-03-05 09:50:00,179.8,180.3,179.3,179.88,22179.0,160.219,160.6645,159.7734,160.2903,22179.0
2019-03-05 10:00:00,179.98,180.44,179.9,180.31,26566.0,160.3794,160.7893,160.3081,160.6735,26566.0
2019-03-05 10:10:00,180.29,180.32,179.59,179.82,35887.0,160.6556,160.6824,160.0319,160.2368,35887.0
2019-03-05 10:20:00,179.84,180.01,179.73,179.87,26622.0,160.2546,160.4061,160.1566,160.2814,26622.0
2019-03-05 10:30:00,179.88,180.26,179.81,180.13,42484.0,160.2903,160.6289,160.2279,160.5131,42484.0
2019-03-05 10:40:00,180.17,180.25,179.61,179.61,32256.0,160.5487,160.62,160.0497,160.0497,32256.0
2019-03-05 10:50:00,179.6,179.67,179.28,179.35,17645.0,160.0408,160.1032,159.7556,159.818,17645.0
2019-03-05 11:00:00,179.44,179.76,179.36,179.65,27524.0,159.8982,160.1833,159.8269,160.0853,27524.0
2019-03-05 11:10:00,179.7,180.13,179.63,179.96,23208.0,160.1299,160.5131,160.0675,160.3616,23208.0
2019-03-05 11:20:00,180.03,180.09,179.9,179.98,34766.0,160.4239,160.4774,160.3081,160.3794,34766.0
2019-03-05 11:30:00,179.9,180.32,179.81,180.31,16742.0,160.3081,160.6824,160.2279,160.6735,16742.0
2019-03-05 11:40:00,180.3,180.58,180.2,180.53,25285.0,160.6645,160.914,160.5754,160.8695,25285.0
2019-03-05 11:50:00,180.56,180.65,180.19,180.26,9981.0,160.8962,160.9764,160.5665,160.6289,9981.0
2019-03-05 12:00:00,180.2,180.45,180.15,180.26,14511.0,160.5754,160.7982,160.5309,160.6289,14511.0
2019-03-05 12:10:00,180.31,180.48,180.3,180.35,15117.0,160.6735,160.8249,160.6645,160.7091,15117.0
2019-03-05 12:20:00,180.31,180.46,180.31,180.41,14270.0,160.6735,160.8071,160.6735,160.7626,14270.0
2019-03-05 12:30:00,180.43,180.5,180.26,180.3,10063.0,160.7804,160.8428,160.6289,160.6645,10063.0
2019-03-05 12:40:00,180.31,180.33,180.11,180.29,14779.0,160.6735,160.6913,160.4952,160.6556,14779.0
2019-03-05 12:50:00,180.32,180.48,180.27,180.45,21643.0,160.6824,160.8249,160.6378,160.7982,21643.0
2019-03-05 13:00:00,180.45,180.68,180.45,180.66,16902.0,160.7982,161.0032,160.7982,160.9853,16902.0
2019-03-05 13:10:00,180.66,180.95,180.66,180.86,14077.0,160.9853,161.2438,160.9853,161.1636,14077.0
2019-03-05 13:20:00,180.83,180.83,180.29,180.29,10683.0,161.1368,161.1368,160.6556,160.6556,10683.0
2019-03-05 13:30:00,180.33,180.43,180.29,180.38,7249.0,160.6913,160.7804,160.6556,160.7358,7249.0
2019-03-05 13:40:00,180.38,180.54,180.22,180.54,14378.0,160.7358,160.8784,160.5933,160.8784,14378.0
2019-03-05 13:50:00,180.57,180.67,180.53,180.55,5192.0,160.9051,160.9942,160.8695,160.8873,5192.0
2019-03-05 14:00:00,180.58,180.81,180.57,180.75,8341.0,160.914,161.119,160.9051,161.0655,8341.0
2019-03-05 14:10:00,180.76,180.82,180.73,180.77,4191.0,161.0744,161.1279,161.0477,161.0834,4191.0
2019-03-05 14:20:00,180.75,180.85,180.64,180.73,9744.0,161.0655,161.1546,160.9675,161.0477,9744.0
2019-03-05 14:30:00,180.75,180.81,180.59,180.75,12716.0,161.0655,161.119,160.923,161.0655,12716.0
2019-03-05 14:40:00,180.74,180.95,180.74,180.91,14538.0,161.0566,161.2438,161.0566,161.2081,14538.0
2019-03-05 14:50:00,180.92,180.97,180.82,180.96,15191.0,161.217,161.2616,161.1279,161.2527,15191.0
2019-03-05 15:00:00,180.93,181.15,180.85,180.98,9176.0,161.2259,161.422,161.1546,161.2705,9176.0
2019-03-05 15:10:00,181.0,181.03,180.75,180.77,13908.0,161.2883,161.315,161.0655,161.0834,13908.0
2019-03-05 15:20:00,180.76,180.81,180.63,180.63,6972.0,161.0744,161.119,160.9586,160.9586,6972.0
2019-03-05 15:30:00,180.65,180.83,180.6,180.8,21811.0,160.9764,161.1368,160.9319,161.1101,21811.0
2019-03-05 15:40:00,180.78,181.04,180.78,181.01,23748.0,161.0923,161.324,161.0923,161.2972,23748.0
2019-03-05 15:50:00,181.02,181.04,179.99,180.01,111980.0,161.3061,161.324,160.3883,160.4061,111980.0
2019-03-06 09:30:00,180.59,180.76,179.42,179.68,57764.0,160.923,161.0744,159.8804,160.1121,57764.0
2019-03-06 09:40:00,179.63,179.75,178.94,179.01,24111.0,160.0675,160.1744,159.4527,159.515,24111.0
2019-03-06 09:50:00,179.03,179.24,178.68,179.08,27946.0,159.5328,159.72,159.221,159.5774,27946.0
2019-03-06 10:00:00,179.14,179.3,178.75,179.3,40489.0,159.6309,159.7734,159.2833,159.7734,40489.0
2019-03-06 10:10:00,179.33,179.33,178.9,178.94,19561.0,159.8002,159.8002,159.417,159.4527,19561.0
2019-03-06 10:20:00,178.94,179.52,178.9,179.35,17172.0,159.4527,159.9695,159.417,159.818,17172.0
2019-03-06 10:30:00,179.34,179.49,178.87,179.11,14888.0,159.8091,159.9428,159.3903,159.6041,14888.0
2019-03-06 10:40:00,179.19,179.29,179.03,179.11,18673.0,159.6754,159.7645,159.5328,159.6041,18673.0
2019-03-06 10:50:00,179.08,179.36,179.0,179.1,11959.0,159.5774,159.8269,159.5061,159.5952,11959.0
2019-03-06 11:00:00,179.1,179.46,178.85,179.45,20359.0,159.5952,159.916,159.3725,159.9071,20359.0
2019-03-06 11:10:00,179.5,179.86,179.5,179.59,14611.0,159.9517,160.2725,159.9517,160.0319,14611.0
2019-03-06 11:20:00,179.57,179.64,179.15,179.28,12637.0,160.014,160.0764,159.6398,159.7556,12637.0
2019-03-06 11:30:00,179.32,179.69,179.32,179.59,14218.0,159.7913,160.121,159.7913,160.0319,14218.0
2019-03-06 11:40:00,179.52,179.66,178.99,178.99,13574.0,159.9695,160.0942,159.4972,159.4972,13574.0
2019-03-06 11:50:00,178.95,178.95,178.36,178.46,19153.0,159.4616,159.4616,158.9358,159.0249,19153.0
2019-03-06 12:00:00,178.4,178.81,178.38,178.79,12249.0,158.9715,159.3368,158.9536,159.319,12249.0
2019-03-06 12:10:00,178.77,178.77,178.37,178.38,11814.0,159.3012,159.3012,158.9447,158.9536,11814.0
2019-03-06 12:20:00,178.33,178.45,178.19,178.28,13382.0,158.9091,159.016,158.7843,158.8645,13382.0
2019-03-06 12:30:00,178.31,178.6,178.31,178.54,10262.0,158.8913,159.1497,158.8913,159.0962,10262.0
2019-03-06 12:40:00,178.47,178.54,177.8,177.8,22781.0,159.0338,159.0962,158.4368,158.4368,22781.0
2019-03-06 12:50:00,177.86,178.08,177.82,177.83,9261.0,158.4903,158.6863,158.4546,158.4635,9261.0
2019-03-06 13:00:00,177.88,178.02,177.65,177.68,14484.0,158.5081,158.6328,158.3031,158.3299,14484.0
2019-03-06 13:10:00,177.68,177.73,177.35,177.6,29790.0,158.3299,158.3744,158.0358,158.2586,29790.0
2019-03-06 13:20:00,177.51,177.62,177.41,177.53,11050.0,158.1784,158.2764,158.0893,158.1962,11050.0
2019-03-06 13:30:00,177.5,178.06,177.47,178.05,11296.0,158.1695,158.6685,158.1427,158.6596,11296.0
2019-03-06 13:40:00,178.04,178.11,177.88,178.11,14898.0,158.6507,158.713,158.5081,158.713,14898.0
2019-03-06 13:50:00,178.11,178.76,178.08,178.7,12729.0,158.713,159.2923,158.6863,159.2388,12729.0
2019-03-06 14:00:00,178.73,179.01,178.57,178.66,10795.0,159.2655,159.515,159.1229,159.2031,10795.0
2019-03-06 14:10:00,178.66,178.78,178.52,178.6,10317.0,159.2031,159.3101,159.0784,159.1497,10317.0
2019-03-06 14:20:00,178.57,178.58,178.34,178.42,22600.0,159.1229,159.1319,158.918,158.9893,22600.0
2019-03-06 14:30:00,178.44,178.64,178.39,178.54,14231.0,159.0071,159.1853,158.9625,159.0962,14231.0
2019-03-06 14:40:00,178.5,178.5,178.2,178.24,9289.0,159.0606,159.0606,158.7932,158.8289,9289.0
2019-03-06 14:50:00,178.28,178.36,178.0,178.14,22680.0,158.8645,158.9358,158.615,158.7398,22680.0
2019-03-06 15:00:00,178.18,178.35,178.16,178.26,14401.0,158.7754,158.9269,158.7576,158.8467,14401.0
2019-03-06 15:10:00,178.27,178.29,177.88,178.01,23428.0,158.8556,158.8734,158.5081,158.6239,23428.0
2019-03-06 15:20:00,178.03,178.17,177.97,178.09,19321.0,158.6418,158.7665,158.5883,158.6952,19321.0
2019-03-06 15:30:00,178.1,178.27,178.08,178.21,36509.0,158.7041,158.8556,158.6863,158.8022,36509.0
2019-03-06 15:40:00,178.22,178.73,178.21,178.73,55474.0,158.8111,159.2655,158.8022,159.2655,55474.0
2019-03-06 15:50:00,178.73,178.89,178.14,178.19,149591.0,159.2655,159.4081,158.7398,158.7843,149591.0
2019-03-07 09:30:00,176.2,176.62,175.1,175.38,99427.0,157.011,157.3853,156.0308,156.2804,99427.0
2019-03-07 09:40:00,175.3,175.42,173.57,173.74,110803.0,156.2091,156.316,154.6675,154.819,110803.0
2019-03-07 09:50:00,173.9,174.03,172.99,173.31,104447.0,154.9615,155.0774,154.1506,154.4358,104447.0
2019-03-07 10:00:00,173.29,173.63,172.82,173.0,78783.0,154.418,154.7209,153.9991,154.1595,78783.0
2019-03-07 10:10:00,172.92,173.16,172.55,172.68,67748.0,154.0883,154.3021,153.7586,153.8744,67748.0
2019-03-07 10:20:00,172.6,173.29,172.57,173.21,63524.0,153.8031,154.418,153.7764,154.3467,63524.0
2019-03-07 10:30:00,173.21,173.67,172.93,173.55,107724.0,154.3467,154.7566,154.0972,154.6496,107724.0
2019-03-07 10:40:00,173.56,173.66,172.94,173.2,70678.0,154.6586,154.7477,154.1061,154.3378,70678.0
2019-03-07 10:50:00,173.3,173.33,172.62,172.76,58560.0,154.4269,154.4536,153.8209,153.9457,58560.0
2019-03-07 11:00:00,172.74,173.07,172.38,172.59,55827.0,153.9279,154.2219,153.6071,153.7942,55827.0
2019-03-07 11:10:00,172.66,172.87,172.4,172.76,46568.0,153.8566,154.0437,153.6249,153.9457,46568.0
2019-03-07 11:20:00,172.74,173.45,172.68,173.39,50222.0,153.9279,154.5605,153.8744,154.5071,50222.0
2019-03-07 11:30:00,173.4,173.88,173.33,173.51,40500.0,154.516,154.9437,154.4536,154.614,40500.0
2019-03-07 11:40:00,173.5,173.52,173.04,173.12,36338.0,154.6051,154.6229,154.1952,154.2665,36338.0
2019-03-07 11:50:00,173.13,173.2,172.82,172.88,32017.0,154.2754,154.3378,153.9991,154.0526,32017.0
2019-03-07 12:00:00,172.88,172.89,172.51,172.59,53246.0,154.0526,154.0615,153.7229,153.7942,53246.0
2019-03-07 12:10:00,172.6,172.65,172.35,172.42,42445.0,153.8031,153.8477,153.5803,153.6427,42445.0
2019-03-07 12:20:00,172.42,172.52,172.29,172.35,40988.0,153.6427,153.7318,153.5269,153.5803,40988.0
2019-03-07 12:30:00,172.37,172.71,172.08,172.49,63737.0,153.5982,153.9011,153.3397,153.7051,63737.0
2019-03-07 12:40:00,172.49,172.74,172.36,172.73,56706.0,153.7051,153.9279,153.5892,153.9189,56706.0
2019-03-07 12:50:00,172.74,173.12,172.65,172.98,26902.0,153.9279,154.2665,153.8477,154.1417,26902.0
2019-03-07 13:00:00,173.0,173.05,172.89,173.02,30691.0,154.1595,154.2041,154.0615,154.1774,30691.0
2019-03-07 13:10:00,173.02,173.39,173.02,173.37,53927.0,154.1774,154.5071,154.1774,154.4892,53927.0
2019-03-07 13:20:00,173.35,173.8,173.34,173.79,29343.0,154.4714,154.8724,154.4625,154.8635,29343.0
2019-03-07 13:30:00,173.8,173.82,173.34,173.66,39806.0,154.8724,154.8902,154.4625,154.7477,39806.0
2019-03-07 13:40:00,173.67,173.68,173.34,173.53,33999.0,154.7566,154.7655,154.4625,154.6318,33999.0
2019-03-07 13:50:00,173.57,173.59,173.04,173.13,29725.0,154.6675,154.6853,154.1952,154.2754,29725.0
2019-03-07 14:00:00,173.14,173.29,172.58,172.68,57465.0,154.2843,154.418,153.7853,153.8744,57465.0
2019-03-07 14:10:00,172.66,172.66,172.09,172.31,41835.0,153.8566,153.8566,153.3486,153.5447,41835.0
2019-03-07 14:20:00,172.31,173.08,172.31,173.08,42879.0,153.5447,154.2308,153.5447,154.2308,42879.0
2019-03-07 14:30:00,173.1,173.15,172.5,172.55,26063.0,154.2487,154.2932,153.714,153.7586,26063.0
2019-03-07 14:40:00,172.64,172.71,172.5,172.65,36340.0,153.8387,153.9011,153.714,153.8477,36340.0
2019-03-07 14:50:00,172.66,172.85,172.51,172.58,33780.0,153.8566,154.0259,153.7229,153.7853,33780.0
2019-03-07 15:00:00,172.58,172.65,172.24,172.41,54370.0,153.7853,153.8477,153.4823,153.6338,54370.0
2019-03-07 15:10:00,172.42,172.7,172.23,172.68,61463.0,153.6427,153.8922,153.4734,153.8744,61463.0
2019-03-07 15:20:00,172.7,173.1,172.45,172.45,84980.0,153.8922,154.2487,153.6694,153.6694,84980.0
2019-03-07 15:30:00,172.45,173.39,172.41,173.39,84692.0,153.6694,154.5071,153.6338,154.5071,84692.0
2019-03-07 15:40:00,173.35,173.4,172.8,172.85,145446.0,154.4714,154.516,153.9813,154.0259,145446.0
2019-03-07 15:50:00,172.84,173.06,172.43,172.87,184307.0,154.017,154.213,153.6516,154.0437,184307.0
2019-03-08 09:30:00,169.85,170.07,167.61,169.0,199574.0,151.9253,152.1221,149.9217,151.165,199574.0
2019-03-08 09:40:00,168.93,170.3,168.77,170.22,85629.0,151.1024,152.3278,150.9593,152.2562,85629.0
2019-03-08 09:50:00,170.26,170.98,170.07,170.55,47926.0,152.292,152.936,152.1221,152.5514,47926.0
2019-03-08 10:00:00,170.5,170.6,170.0,170.38,52914.0,152.5067,152.5961,152.0595,152.3994,52914.0
2019-03-08 10:10:00,170.33,170.51,170.08,170.25,41669.0,152.3546,152.5156,152.131,152.2831,41669.0
2019-03-08 10:20:00,170.29,171.47,170.22,171.31,23918.0,152.3189,153.3743,152.2562,153.2312,23918.0
2019-03-08 10:30:00,171.32,171.41,171.05,171.24,23131.0,153.2402,153.3207,152.9987,153.1686,23131.0
2019-03-08 10:40:00,171.24,172.61,171.04,172.61,61486.0,153.1686,154.394,152.9897,154.394,61486.0
2019-03-08 10:50:00,172.62,172.62,171.6,171.73,32779.0,154.403,154.403,153.4906,153.6069,32779.0
2019-03-08 11:00:00,171.65,172.22,171.65,171.9,39420.0,153.5353,154.0452,153.5353,153.759,39420.0
2019-03-08 11:10:00,171.91,171.94,171.14,171.15,20763.0,153.7679,153.7947,153.0792,153.0881,20763.0
2019-03-08 11:20:00,171.23,171.95,171.05,171.64,22401.0,153.1597,153.8037,152.9987,153.5264,22401.0
2019-03-08 11:30:00,171.63,171.73,170.87,170.92,26646.0,153.5174,153.6069,152.8377,152.8824,26646.0
2019-03-08 11:40:00,170.9,171.14,170.34,170.34,72597.0,152.8645,153.0792,152.3636,152.3636,72597.0
2019-03-08 11:50:00,170.34,170.57,170.05,170.05,33510.0,152.3636,152.5693,152.1042,152.1042,33510.0
2019-03-08 12:00:00,170.07,170.08,169.55,169.92,64895.0,152.1221,152.131,151.657,151.9879,64895.0
2019-03-08 12:10:00,169.97,170.61,169.94,170.52,38025.0,152.0326,152.6051,152.0058,152.5246,38025.0
2019-03-08 12:20:00,170.61,170.68,170.37,170.67,11554.0,152.6051,152.6677,152.3904,152.6588,11554.0
2019-03-08 12:30:00,170.59,170.62,170.22,170.23,16720.0,152.5872,152.614,152.2562,152.2652,16720.0
2019-03-08 12:40:00,170.26,170.34,170.1,170.15,15438.0,152.292,152.3636,152.1489,152.1936,15438.0
2019-03-08 12:50:00,170.12,170.21,169.9,170.02,21279.0,152.1668,152.2473,151.97,152.0774,21279.0
2019-03-08 13:00:00,170.02,170.59,170.01,170.47,17870.0,152.0774,152.5872,152.0684,152.4799,17870.0
2019-03-08 13:10:00,170.54,170.88,170.51,170.64,14394.0,152.5425,152.8466,152.5156,152.6319,14394.0
2019-03-08 13:20:00,170.65,171.03,170.41,170.72,59178.0,152.6409,152.9808,152.4262,152.7035,59178.0
2019-03-08 13:30:00,170.72,170.77,170.36,170.56,17117.0,152.7035,152.7482,152.3815,152.5604,17117.0
2019-03-08 13:40:00,170.6,170.68,170.42,170.63,11413.0,152.5961,152.6677,152.4351,152.623,11413.0
2019-03-08 13:50:00,170.59,170.79,170.46,170.69,15659.0,152.5872,152.7661,152.4709,152.6766,15659.0
2019-03-08 14:00:00,170.72,170.82,170.56,170.78,6815.0,152.7035,152.7929,152.5604,152.7572,6815.0
2019-03-08 14:10:00,170.87,170.97,170.64,170.66,17541.0,152.8377,152.9271,152.6319,152.6498,17541.0
2019-03-08 14:20:00,170.66,170.98,170.66,170.89,14659.0,152.6498,152.936,152.6498,152.8555,14659.0
2019-03-08 14:30:00,171.01,171.17,170.94,171.12,20836.0,152.9629,153.106,152.9003,153.0613,20836.0
2019-03-08 14:40:00,171.11,171.53,171.07,171.34,23022.0,153.0523,153.428,153.0165,153.2581,23022.0
2019-03-08 14:50:00,171.34,171.87,171.32,171.59,16208.0,153.2581,153.7321,153.2402,153.4817,16208.0
2019-03-08 15:00:00,171.61,171.74,171.43,171.66,19341.0,153.4996,153.6158,153.3386,153.5443,19341.0
2019-03-08 15:10:00,171.63,171.63,171.02,171.08,19722.0,153.5174,153.5174,152.9718,153.0255,19722.0
2019-03-08 15:20:00,171.1,171.3,171.06,171.28,16195.0,153.0434,153.2223,153.0076,153.2044,16195.0
2019-03-08 15:30:00,171.25,171.85,171.11,171.15,37981.0,153.1776,153.7142,153.0523,153.0881,37981.0
2019-03-08 15:40:00,171.16,171.75,171.15,171.65,44346.0,153.097,153.6248,153.0881,153.5353,44346.0
2019-03-08 15:50:00,171.63,171.93,171.63,171.78,97086.0,153.5174,153.7858,153.5174,153.6516,97086.0
2019-03-11 09:30:00,172.09,173.46,171.86,173.42,42624.0,153.9289,155.1543,153.7232,155.1185,42624.0
2019-03-11 09:40:00,173.59,173.95,173.28,173.28,13499.0,155.2706,155.5926,154.9933,154.9933,13499.0
2019-03-11 09:50:00,173.29,173.89,172.79,173.68,32966.0,155.0023,155.5389,154.555,155.3511,32966.0
2019-03-11 10:00:00,173.72,174.3,173.6,174.3,26287.0,155.3869,155.9057,155.2795,155.9057,26287.0
2019-03-11 10:10:00,174.3,174.34,174.14,174.26,23147.0,155.9057,155.9415,155.7626,155.8699,23147.0
2019-03-11 10:20:00,174.3,174.34,174.06,174.2,23833.0,155.9057,155.9415,155.691,155.8162,23833.0
2019-03-11 10:30:00,174.21,174.34,174.07,174.34,16196.0,155.8252,155.9415,155.6999,155.9415,16196.0
2019-03-11 10:40:00,174.34,175.14,174.34,175.09,39637.0,155.9415,156.657,155.9415,156.6123,39637.0
2019-03-11 10:50:00,175.18,175.35,174.58,174.75,20866.0,156.6928,156.8449,156.1561,156.3082,20866.0
2019-03-11 11:00:00,174.76,175.26,174.71,175.17,36373.0,156.3171,156.7644,156.2724,156.6839,36373.0
2019-03-11 11:10:00,175.17,175.23,174.83,175.13,29678.0,156.6839,156.7375,156.3797,156.6481,29678.0
2019-03-11 11:20:00,175.14,175.27,175.03,175.15,12845.0,156.657,156.7733,156.5586,156.666,12845.0
2019-03-11 11:30:00,175.19,175.71,174.99,175.61,19621.0,156.7018,157.1669,156.5229,157.0774,19621.0
2019-03-11 11:40:00,175.7,175.79,175.07,175.22,36814.0,157.1579,157.2384,156.5944,156.7286,36814.0
2019-03-11 11:50:00,175.22,176.03,175.14,175.84,27198.0,156.7286,157.4531,156.657,157.2832,27198.0
2019-03-11 12:00:00,175.86,176.06,175.73,175.91,11347.0,157.301,157.4799,157.1848,157.3458,11347.0
2019-03-11 12:10:00,175.89,175.9,175.39,175.5,17006.0,157.3279,157.3368,156.8806,156.979,17006.0
2019-03-11 12:20:00,175.52,175.52,175.0,175.07,28494.0,156.9969,156.9969,156.5318,156.5944,28494.0
2019-03-11 12:30:00,175.13,175.45,175.05,175.44,28324.0,156.6481,156.9343,156.5765,156.9254,28324.0
2019-03-11 12:40:00,175.42,175.87,175.39,175.73,12554.0,156.9075,157.31,156.8806,157.1848,12554.0
2019-03-11 12:50:00,175.66,175.96,175.66,175.88,10092.0,157.1222,157.3905,157.1222,157.3189,10092.0
2019-03-11 13:00:00,175.93,176.08,175.82,175.88,12945.0,157.3637,157.4978,157.2653,157.3189,12945.0
2019-03-11 13:10:00,175.84,176.28,175.78,176.18,24044.0,157.2832,157.6767,157.2295,157.5873,24044.0
2019-03-11 13:20:00,176.17,176.34,176.17,176.22,8858.0,157.5783,157.7304,157.5783,157.6231,8858.0
2019-03-11 13:30:00,176.24,176.53,176.21,176.53,10639.0,157.6409,157.9003,157.6141,157.9003,10639.0
2019-03-11 13:40:00,176.55,176.55,176.32,176.43,10035.0,157.9182,157.9182,157.7125,157.8109,10035.0
2019-03-11 13:50:00,176.44,176.44,176.31,176.37,9479.0,157.8198,157.8198,157.7036,157.7572,9479.0
2019-03-11 14:00:00,176.35,176.42,176.28,176.35,7634.0,157.7393,157.8019,157.6767,157.7393,7634.0
2019-03-11 14:10:00,176.35,176.42,176.19,176.4,12226.0,157.7393,157.8019,157.5962,157.7841,12226.0
2019-03-11 14:20:00,176.41,176.53,176.18,176.5,30299.0,157.793,157.9003,157.5873,157.8735,30299.0
2019-03-11 14:30:00,176.53,176.53,176.24,176.38,15405.0,157.9003,157.9003,157.6409,157.7662,15405.0
2019-03-11 14:40:00,176.39,176.41,175.81,175.81,19798.0,157.7751,157.793,157.2563,157.2563,19798.0
2019-03-11 14:50:00,175.81,175.98,175.66,175.94,15858.0,157.2563,157.4084,157.1222,157.3726,15858.0
2019-03-11 15:00:00,175.91,176.29,175.9,176.24,11187.0,157.3458,157.6857,157.3368,157.6409,11187.0
2019-03-11 15:10:00,176.22,176.3,176.13,176.23,13225.0,157.6231,157.6946,157.5426,157.632,13225.0
2019-03-11 15:20:00,176.23,176.46,175.95,175.99,22249.0,157.632,157.8377,157.3815,157.4173,22249.0
2019-03-11 15:30:00,176.0,176.31,175.99,176.07,25411.0,157.4263,157.7036,157.4173,157.4889,25411.0
2019-03-11 15:40:00,176.07,176.18,175.91,176.14,56996.0,157.4889,157.5873,157.3458,157.5515,56996.0
2019-03-11 15:50:00,176.14,176.62,176.01,176.48,161228.0,157.5515,157.9808,157.4352,157.8556,161228.0
2019-03-12 09:30:00,177.0,178.12,176.86,177.87,60426.0,158.3207,159.3225,158.1955,159.0989,60426.0
2019-03-12 09:40:00,177.87,177.99,176.77,176.93,31128.0,159.0989,159.2063,158.115,158.2581,31128.0
2019-03-12 09:50:00,176.89,177.23,176.62,177.11,21224.0,158.2223,158.5265,157.9808,158.4191,21224.0
2019-03-12 10:00:00,176.95,176.95,176.33,176.53,32759.0,158.276,158.276,157.7214,157.9003,32759.0
2019-03-12 10:10:00,176.49,176.87,176.45,176.84,21086.0,157.8646,158.2045,157.8288,158.1776,21086.0
2019-03-12 10:20:00,176.8,176.94,176.59,176.94,14632.0,158.1418,158.2671,157.954,158.2671,14632.0
2019-03-12 10:30:00,176.92,177.14,176.7,176.7,31253.0,158.2492,158.446,158.0524,158.0524,31253.0
2019-03-12 10:40:00,176.73,176.73,176.08,176.58,33763.0,158.0792,158.0792,157.4978,157.9451,33763.0
2019-03-12 10:50:00,176.69,176.72,176.47,176.69,22268.0,158.0435,158.0703,157.8467,158.0435,22268.0
2019-03-12 11:00:00,176.68,176.76,176.28,176.45,28237.0,158.0345,158.1061,157.6767,157.8288,28237.0
2019-03-12 11:10:00,176.48,176.48,175.57,175.69,18453.0,157.8556,157.8556,157.0417,157.149,18453.0
2019-03-12 11:20:00,175.65,176.02,175.63,175.95,17996.0,157.1132,157.4442,157.0953,157.3815,17996.0
2019-03-12 11:30:00,175.95,176.38,175.9,176.17,16732.0,157.3815,157.7662,157.3368,157.5783,16732.0
2019-03-12 11:40:00,176.18,176.61,176.09,176.4,30415.0,157.5873,157.9719,157.5068,157.7841,30415.0
2019-03-12 11:50:00,176.41,177.0,176.39,176.94,29234.0,157.793,158.3207,157.7751,158.2671,29234.0
2019-03-12 12:00:00,176.94,176.99,176.45,176.67,32563.0,158.2671,158.3118,157.8288,158.0256,32563.0
2019-03-12 12:10:00,176.68,177.13,176.67,176.96,30646.0,158.0345,158.437,158.0256,158.285,30646.0
2019-03-12 12:20:00,176.96,177.21,176.66,177.12,24103.0,158.285,158.5086,158.0166,158.4281,24103.0
2019-03-12 12:30:00,177.11,177.13,176.75,176.88,21021.0,158.4191,158.437,158.0971,158.2134,21021.0
2019-03-12 12:40:00,176.88,177.07,176.72,176.81,11781.0,158.2134,158.3834,158.0703,158.1508,11781.0
2019-03-12 12:50:00,176.84,176.86,176.54,176.84,12137.0,158.1776,158.1955,157.9093,158.1776,12137.0
2019-03-12 13:00:00,176.87,177.32,176.84,177.25,25416.0,158.2045,158.607,158.1776,158.5444,25416.0
2019-03-12 13:10:00,177.24,177.32,177.15,177.25,10530.0,158.5354,158.607,158.4549,158.5444,10530.0
2019-03-12 13:20:00,177.27,177.51,177.27,177.47,13731.0,158.5622,158.7769,158.5622,158.7411,13731.0
2019-03-12 13:30:00,177.47,177.74,177.42,177.67,20853.0,158.7411,158.9826,158.6964,158.92,20853.0
2019-03-12 13:40:00,177.67,178.15,177.63,178.15,21891.0,158.92,159.3494,158.8843,159.3494,21891.0
2019-03-12 13:50:00,178.13,178.21,177.96,178.06,15741.0,159.3315,159.403,159.1794,159.2689,15741.0
2019-03-12 14:00:00,178.06,178.06,177.7,177.82,9906.0,159.2689,159.2689,158.9469,159.0542,9906.0
2019-03-12 14:10:00,177.86,178.11,177.86,178.08,8380.0,159.09,159.3136,159.09,159.2868,8380.0
2019-03-12 14:20:00,178.05,178.15,177.73,177.75,15344.0,159.2599,159.3494,158.9737,158.9916,15344.0
2019-03-12 14:30:00,177.82,177.93,177.78,177.82,11766.0,159.0542,159.1526,159.0184,159.0542,11766.0
2019-03-12 14:40:00,177.81,178.0,177.78,177.85,18790.0,159.0453,159.2152,159.0184,159.081,18790.0
2019-03-12 14:50:00,177.83,177.91,177.72,177.8,18257.0,159.0631,159.1347,158.9648,159.0363,18257.0
2019-03-12 15:00:00,177.84,177.88,177.63,177.81,29991.0,159.0721,159.1079,158.8843,159.0453,29991.0
2019-03-12 15:10:00,177.8,177.83,177.57,177.61,35698.0,159.0363,159.0631,158.8306,158.8664,35698.0
2019-03-12 15:20:00,177.63,177.99,177.57,177.86,15657.0,158.8843,159.2063,158.8306,159.09,15657.0
2019-03-12 15:30:00,177.84,177.85,177.4,177.59,31454.0,159.0721,159.081,158.6785,158.8485,31454.0
2019-03-12 15:40:00,177.56,177.76,177.49,177.5,50887.0,158.8216,159.0005,158.759,158.768,50887.0
2019-03-12 15:50:00,177.5,177.5,176.95,177.17,131511.0,158.768,158.768,158.276,158.4728,131511.0
2019-03-13 09:30:00,178.28,178.54,177.7,178.07,31869.0,159.4657,159.6982,158.9469,159.2778,31869.0
2019-03-13 09:40:00,178.07,178.2,177.51,177.51,12647.0,159.2778,159.3941,158.7769,158.7769,12647.0
2019-03-13 09:50:00,177.68,178.85,177.45,178.85,29221.0,158.929,159.9755,158.7232,159.9755,29221.0
2019-03-13 10:00:00,178.81,179.32,178.49,178.61,36762.0,159.9397,160.3959,159.6535,159.7608,36762.0
2019-03-13 10:10:00,178.59,178.9,178.4,178.63,13060.0,159.7429,160.0202,159.573,159.7787,13060.0
2019-03-13 10:20:00,178.75,179.0,178.68,179.0,14667.0,159.8861,160.1097,159.8234,160.1097,14667.0
2019-03-13 10:30:00,179.02,179.15,178.8,179.03,16790.0,160.1276,160.2438,159.9308,160.1365,16790.0
2019-03-13 10:40:00,179.04,179.25,178.99,179.15,25524.0,160.1455,160.3333,160.1007,160.2438,25524.0
2019-03-13 10:50:00,179.15,179.82,179.15,179.66,21516.0,160.2438,160.8431,160.2438,160.7,21516.0
2019-03-13 11:00:00,179.66,179.9,179.66,179.76,19397.0,160.7,160.9147,160.7,160.7895,19397.0
2019-03-13 11:10:00,179.73,179.91,179.68,179.8,14157.0,160.7626,160.9236,160.7179,160.8252,14157.0
2019-03-13 11:20:00,179.76,179.82,179.58,179.73,17168.0,160.7895,160.8431,160.6285,160.7626,17168.0
2019-03-13 11:30:00,179.7,180.1,179.7,180.02,11564.0,160.7358,161.0936,160.7358,161.022,11564.0
2019-03-13 11:40:00,180.05,180.05,179.32,179.35,10732.0,161.0489,161.0489,160.3959,160.4227,10732.0
2019-03-13 11:50:00,179.4,179.54,179.07,179.42,26184.0,160.4675,160.5927,160.1723,160.4853,26184.0
2019-03-13 12:00:00,179.44,179.84,179.41,179.69,14662.0,160.5032,160.861,160.4764,160.7269,14662.0
2019-03-13 12:10:00,179.7,179.81,179.68,179.75,16509.0,160.7358,160.8342,160.7179,160.7805,16509.0
2019-03-13 12:20:00,179.68,179.68,179.24,179.38,18202.0,160.7179,160.7179,160.3243,160.4496,18202.0
2019-03-13 12:30:00,179.37,179.42,179.18,179.25,6128.0,160.4406,160.4853,160.2707,160.3333,6128.0
2019-03-13 12:40:00,179.17,179.56,179.17,179.54,9205.0,160.2617,160.6106,160.2617,160.5927,9205.0
2019-03-13 12:50:00,179.59,179.77,179.56,179.76,6954.0,160.6374,160.7984,160.6106,160.7895,6954.0
2019-03-13 13:00:00,179.79,179.84,179.41,179.42,10185.0,160.8163,160.861,160.4764,160.4853,10185.0
2019-03-13 13:10:00,179.39,179.64,179.39,179.56,7056.0,160.4585,160.6821,160.4585,160.6106,7056.0
2019-03-13 13:20:00,179.56,179.57,179.33,179.39,6893.0,160.6106,160.6195,160.4048,160.4585,6893.0
2019-03-13 13:30:00,179.42,179.5,179.26,179.43,7646.0,160.4853,160.5569,160.3422,160.4943,7646.0
2019-03-13 13:40:00,179.44,179.53,179.07,179.35,20830.0,160.5032,160.5837,160.1723,160.4227,20830.0
2019-03-13 13:50:00,179.35,179.61,179.34,179.61,4851.0,160.4227,160.6553,160.4138,160.6553,4851.0
2019-03-13 14:00:00,179.61,179.99,179.61,179.93,9687.0,160.6553,160.9952,160.6553,160.9415,9687.0
2019-03-13 14:10:00,179.91,179.91,179.72,179.72,6771.0,160.9236,160.9236,160.7537,160.7537,6771.0
2019-03-13 14:20:00,179.71,179.86,179.59,179.68,6524.0,160.7447,160.8789,160.6374,160.7179,6524.0
2019-03-13 14:30:00,179.61,179.65,179.31,179.31,9093.0,160.6553,160.6911,160.387,160.387,9093.0
2019-03-13 14:40:00,179.31,179.42,178.82,178.97,15743.0,160.387,160.4853,159.9487,160.0828,15743.0
2019-03-13 14:50:00,178.89,179.22,178.72,179.05,14389.0,160.0113,160.3065,159.8592,160.1544,14389.0
2019-03-13 15:00:00,179.01,179.1,178.71,178.8,10444.0,160.1186,160.1991,159.8503,159.9308,10444.0
2019-03-13 15:10:00,178.78,178.83,178.61,178.61,15399.0,159.9129,159.9576,159.7608,159.7608,15399.0
2019-03-13 15:20:00,178.57,178.98,178.52,178.92,17664.0,159.7251,160.0918,159.6803,160.0381,17664.0
2019-03-13 15:30:00,178.89,179.34,178.8,179.3,21082.0,160.0113,160.4138,159.9308,160.378,21082.0
2019-03-13 15:40:00,179.25,179.56,179.18,179.18,38635.0,160.3333,160.6106,160.2707,160.2707,38635.0
2019-03-13 15:50:00,179.14,179.55,179.14,179.51,117504.0,160.2349,160.6016,160.2349,160.5659,117504.0
2019-03-14 09:30:00,179.24,179.24,178.62,179.09,31950.0,160.3243,160.3243,159.7698,160.1902,31950.0
2019-03-14 09:40:00,178.97,179.14,178.64,178.73,23785.0,160.0828,160.2349,159.7877,159.8682,23785.0
2019-03-14 09:50:00,178.78,179.04,178.68,178.89,18402.0,159.9129,160.1455,159.8234,160.0113,18402.0
2019-03-14 10:00:00,178.77,178.88,177.5,177.69,27982.0,159.9039,160.0023,158.768,158.9379,27982.0
2019-03-14 10:10:00,177.8,178.08,177.62,178.06,29987.0,159.0363,159.2868,158.8753,159.2689,29987.0
2019-03-14 10:20:00,178.13,178.64,178.06,178.42,12683.0,159.3315,159.7877,159.2689,159.5909,12683.0
2019-03-14 10:30:00,178.45,178.78,178.43,178.59,26750.0,159.6177,159.9129,159.5998,159.7429,26750.0
2019-03-14 10:40:00,178.59,178.77,178.52,178.76,15932.0,159.7429,159.9039,159.6803,159.895,15932.0
2019-03-14 10:50:00,178.76,178.87,178.34,178.44,49203.0,159.895,159.9934,159.5193,159.6088,49203.0
2019-03-14 11:00:00,178.49,178.83,178.34,178.78,20360.0,159.6535,159.9576,159.5193,159.9129,20360.0
2019-03-14 11:10:00,178.71,179.12,178.67,179.08,9442.0,159.8503,160.217,159.8145,160.1812,9442.0
2019-03-14 11:20:00,178.98,178.99,178.53,178.53,4440.0,160.0918,160.1007,159.6893,159.6893,4440.0
2019-03-14 11:30:00,178.57,178.69,178.38,178.61,9857.0,159.7251,159.8324,159.5551,159.7608,9857.0
2019-03-14 11:40:00,178.67,178.96,178.53,178.87,8828.0,159.8145,160.0739,159.6893,159.9934,8828.0
2019-03-14 11:50:00,178.93,179.19,178.89,178.89,22453.0,160.0471,160.2796,160.0113,160.0113,22453.0
2019-03-14 12:00:00,178.89,178.99,178.72,178.9,20143.0,160.0113,160.1007,159.8592,160.0202,20143.0
2019-03-14 12:10:00,178.83,179.0,178.6,178.9,8120.0,159.9576,160.1097,159.7519,160.0202,8120.0
2019-03-14 12:20:00,178.93,178.98,178.75,178.83,24709.0,160.0471,160.0918,159.8861,159.9576,24709.0
2019-03-14 12:30:00,178.78,178.78,178.52,178.6,11055.0,159.9129,159.9129,159.6803,159.7519,11055.0
2019-03-14 12:40:00,178.61,178.7,178.35,178.53,12068.0,159.7608,159.8413,159.5283,159.6893,12068.0
2019-03-14 12:50:00,178.5,178.7,178.38,178.68,20627.0,159.6624,159.8413,159.5551,159.8234,20627.0
2019-03-14 13:00:00,178.67,178.82,178.66,178.81,10729.0,159.8145,159.9487,159.8056,159.9397,10729.0
2019-03-14 13:10:00,178.84,179.01,178.79,178.95,14561.0,159.9666,160.1186,159.9218,160.065,14561.0
2019-03-14 13:20:00,178.96,179.04,178.87,178.93,6870.0,160.0739,160.1455,159.9934,160.0471,6870.0
2019-03-14 13:30:00,178.94,179.01,178.81,178.92,18437.0,160.056,160.1186,159.9397,160.0381,18437.0
2019-03-14 13:40:00,178.91,178.94,178.82,178.9,12087.0,160.0292,160.056,159.9487,160.0202,12087.0
2019-03-14 13:50:00,178.93,178.98,178.59,178.67,17556.0,160.0471,160.0918,159.7429,159.8145,17556.0
2019-03-14 14:00:00,178.63,178.78,178.63,178.69,6296.0,159.7787,159.9129,159.7787,159.8324,6296.0
2019-03-14 14:10:00,178.71,178.76,178.62,178.75,3705.0,159.8503,159.895,159.7698,159.8861,3705.0
2019-03-14 14:20:00,178.79,179.13,178.78,179.06,7417.0,159.9218,160.226,159.9129,160.1633,7417.0
2019-03-14 14:30:00,179.03,179.03,178.78,178.78,8115.0,160.1365,160.1365,159.9129,159.9129,8115.0
2019-03-14 14:40:00,178.81,178.81,178.55,178.55,8807.0,159.9397,159.9397,159.7072,159.7072,8807.0
2019-03-14 14:50:00,178.54,178.95,178.5,178.95,18125.0,159.6982,160.065,159.6624,160.065,18125.0
2019-03-14 15:00:00,178.94,179.26,178.85,179.2,15963.0,160.056,160.3422,159.9755,160.2886,15963.0
2019-03-14 15:10:00,179.18,179.21,179.05,179.08,10084.0,160.2707,160.2975,160.1544,160.1812,10084.0
2019-03-14 15:20:00,179.06,179.2,179.0,179.11,17813.0,160.1633,160.2886,160.1097,160.2081,17813.0
2019-03-14 15:30:00,179.14,179.48,179.11,179.46,26446.0,160.2349,160.539,160.2081,160.5211,26446.0
2019-03-14 15:40:00,179.46,179.53,179.3,179.34,40185.0,160.5211,160.5837,160.378,160.4138,40185.0
2019-03-14 15:50:00,179.35,179.51,179.03,179.1,87122.0,160.4227,160.5659,160.1365,160.1991,87122.0
2019-03-15 09:30:00,179.48,180.89,179.11,180.61,300837.0,160.539,161.8002,160.2081,161.5498,300837.0
2019-03-15 09:40:00,180.72,181.84,180.62,180.7,48388.0,161.6482,162.65,161.5587,161.6303,48388.0
2019-03-15 09:50:00,180.77,180.84,180.25,180.65,46822.0,161.6929,161.7555,161.2278,161.5855,46822.0
2019-03-15 10:00:00,180.6,180.72,179.6,179.6,22423.0,161.5408,161.6482,160.6464,160.6464,22423.0
2019-03-15 10:10:00,179.66,179.8,179.34,179.34,28915.0,160.7,160.8252,160.4138,160.4138,28915.0
2019-03-15 10:20:00,179.4,180.05,179.14,180.05,40777.0,160.4675,161.0489,160.2349,161.0489,40777.0
2019-03-15 10:30:00,180.09,180.21,179.5,179.55,37401.0,161.0846,161.192,160.5569,160.6016,37401.0
2019-03-15 10:40:00,179.5,179.68,179.0,179.06,19626.0,160.5569,160.7179,160.1097,160.1633,19626.0
2019-03-15 10:50:00,179.11,179.31,179.1,179.29,17185.0,160.2081,160.387,160.1991,160.3691,17185.0
2019-03-15 11:00:00,179.24,179.34,179.1,179.16,14367.0,160.3243,160.4138,160.1991,160.2528,14367.0
2019-03-15 11:10:00,179.18,179.51,178.93,179.49,33259.0,160.2707,160.5659,160.0471,160.548,33259.0
2019-03-15 11:20:00,179.42,179.67,179.23,179.6,17254.0,160.4853,160.709,160.3154,160.6464,17254.0
2019-03-15 11:30:00,179.59,179.61,178.97,179.02,14573.0,160.6374,160.6553,160.0828,160.1276,14573.0
2019-03-15 11:40:00,179.01,179.9,178.92,179.89,23232.0,160.1186,160.9147,160.0381,160.9057,23232.0
2019-03-15 11:50:00,179.9,179.99,179.79,179.92,19069.0,160.9147,160.9952,160.8163,160.9326,19069.0
2019-03-15 12:00:00,179.92,180.1,179.75,180.1,11739.0,160.9326,161.0936,160.7805,161.0936,11739.0
2019-03-15 12:10:00,180.09,180.36,180.01,180.28,14411.0,161.0846,161.3261,161.0131,161.2546,14411.0
2019-03-15 12:20:00,180.29,180.45,179.88,179.88,17316.0,161.2635,161.4067,160.8968,160.8968,17316.0
2019-03-15 12:30:00,179.87,180.06,179.78,179.97,14114.0,160.8879,161.0578,160.8074,160.9773,14114.0
2019-03-15 12:40:00,179.99,179.99,179.62,179.76,22803.0,160.9952,160.9952,160.6642,160.7895,22803.0
2019-03-15 12:50:00,179.77,179.97,179.67,179.8,20004.0,160.7984,160.9773,160.709,160.8252,20004.0
2019-03-15 13:00:00,179.81,180.0,179.81,179.88,11048.0,160.8342,161.0041,160.8342,160.8968,11048.0
2019-03-15 13:10:00,179.89,179.89,179.46,179.46,18882.0,160.9057,160.9057,160.5211,160.5211,18882.0
2019-03-15 13:20:00,179.44,179.44,179.17,179.27,40589.0,160.5032,160.5032,160.2617,160.3512,40589.0
2019-03-15 13:30:00,179.28,179.33,179.17,179.18,14580.0,160.3601,160.4048,160.2617,160.2707,14580.0
2019-03-15 13:40:00,179.15,179.28,179.04,179.2,9747.0,160.2438,160.3601,160.1455,160.2886,9747.0
2019-03-15 13:50:00,179.21,179.27,178.91,178.97,18557.0,160.2975,160.3512,160.0292,160.0828,18557.0
2019-03-15 14:00:00,178.98,179.14,178.81,178.83,18816.0,160.0918,160.2349,159.9397,159.9576,18816.0
2019-03-15 14:10:00,178.83,178.84,178.49,178.59,19265.0,159.9576,159.9666,159.6535,159.7429,19265.0
2019-03-15 14:20:00,178.6,178.62,178.36,178.48,23674.0,159.7519,159.7698,159.5372,159.6446,23674.0
2019-03-15 14:30:00,178.51,178.6,178.31,178.57,25963.0,159.6714,159.7519,159.4925,159.7251,25963.0
2019-03-15 14:40:00,178.54,178.62,178.45,178.46,13258.0,159.6982,159.7698,159.6177,159.6267,13258.0
2019-03-15 14:50:00,178.46,178.54,178.3,178.32,21529.0,159.6267,159.6982,159.4835,159.5014,21529.0
2019-03-15 15:00:00,178.3,178.34,177.92,177.94,33526.0,159.4835,159.5193,159.1436,159.1615,33526.0
2019-03-15 15:10:00,177.94,178.01,177.86,177.93,34949.0,159.1615,159.2242,159.09,159.1526,34949.0
2019-03-15 15:20:00,177.9,178.59,177.9,178.45,34831.0,159.1258,159.7429,159.1258,159.6177,34831.0
2019-03-15 15:30:00,178.43,178.43,178.07,178.12,41829.0,159.5998,159.5998,159.2778,159.3225,41829.0
2019-03-15 15:40:00,178.14,178.42,178.01,178.09,72258.0,159.3404,159.5909,159.2242,159.2957,72258.0
2019-03-15 15:50:00,178.07,178.07,177.59,177.96,153970.0,159.2778,159.2778,158.8485,159.1794,153970.0
2019-03-18 09:30:00,178.38,179.25,178.13,178.54,71724.0,159.5551,160.3333,159.3315,159.6982,71724.0
2019-03-18 09:40:00,178.54,180.1,178.52,179.89,88133.0,159.6982,161.0936,159.6803,160.9057,88133.0
2019-03-18 09:50:00,179.89,180.23,179.73,180.18,27692.0,160.9057,161.2099,160.7626,161.1651,27692.0
2019-03-18 10:00:00,180.16,180.41,180.02,180.33,42471.0,161.1473,161.3709,161.022,161.2993,42471.0
2019-03-18 10:10:00,180.4,180.5,179.3,179.91,41801.0,161.3619,161.4514,160.378,160.9236,41801.0
2019-03-18 10:20:00,179.87,180.17,179.77,180.06,33272.0,160.8879,161.1562,160.7984,161.0578,33272.0
2019-03-18 10:30:00,180.1,180.63,180.07,180.12,28059.0,161.0936,161.5677,161.0668,161.1115,28059.0
2019-03-18 10:40:00,180.08,180.52,180.07,180.47,28612.0,161.0757,161.4693,161.0668,161.4245,28612.0
2019-03-18 10:50:00,180.48,180.89,180.44,180.82,30278.0,161.4335,161.8002,161.3977,161.7376,30278.0
2019-03-18 11:00:00,180.8,181.01,180.72,180.85,29730.0,161.7197,161.9076,161.6482,161.7644,29730.0
2019-03-18 11:10:00,180.89,180.95,180.57,180.6,35714.0,161.8002,161.8539,161.514,161.5408,35714.0
2019-03-18 11:20:00,180.61,180.73,180.42,180.7,28369.0,161.5498,161.6571,161.3798,161.6303,28369.0
2019-03-18 11:30:00,180.67,180.71,180.42,180.66,33734.0,161.6034,161.6392,161.3798,161.5945,33734.0
2019-03-18 11:40:00,180.66,180.72,180.45,180.67,39998.0,161.5945,161.6482,161.4067,161.6034,39998.0
2019-03-18 11:50:00,180.69,180.83,180.38,180.38,54678.0,161.6213,161.7465,161.344,161.344,54678.0
2019-03-18 12:00:00,180.41,180.5,180.29,180.48,44999.0,161.3709,161.4514,161.2635,161.4335,44999.0
2019-03-18 12:10:00,180.49,180.85,180.28,180.61,50336.0,161.4424,161.7644,161.2546,161.5498,50336.0
2019-03-18 12:20:00,180.6,180.9,180.59,180.7,20316.0,161.5408,161.8092,161.5319,161.6303,20316.0
2019-03-18 12:30:00,180.64,180.75,180.56,180.57,18753.0,161.5766,161.675,161.505,161.514,18753.0
2019-03-18 12:40:00,180.57,180.64,180.54,180.64,29960.0,161.514,161.5766,161.4872,161.5766,29960.0
2019-03-18 12:50:00,180.62,180.62,180.47,180.54,35406.0,161.5587,161.5587,161.4245,161.4872,35406.0
2019-03-18 13:00:00,180.55,181.23,180.52,181.14,25346.0,161.4961,162.1043,161.4693,162.0238,25346.0
2019-03-18 13:10:00,181.16,181.18,181.06,181.15,29036.0,162.0417,162.0596,161.9523,162.0328,29036.0
2019-03-18 13:20:00,181.15,181.35,181.02,181.03,18103.0,162.0328,162.2117,161.9165,161.9254,18103.0
2019-03-18 13:30:00,181.05,181.08,180.88,181.01,11492.0,161.9433,161.9702,161.7913,161.9076,11492.0
2019-03-18 13:40:00,181.0,181.26,180.99,181.19,38169.0,161.8986,162.1312,161.8897,162.0686,38169.0
2019-03-18 13:50:00,181.17,181.5,181.11,181.13,19521.0,162.0507,162.3458,161.997,162.0149,19521.0
2019-03-18 14:00:00,181.1,181.2,180.63,180.7,15663.0,161.9881,162.0775,161.5677,161.6303,15663.0
2019-03-18 14:10:00,180.74,181.03,180.71,180.87,25983.0,161.666,161.9254,161.6392,161.7823,25983.0
2019-03-18 14:20:00,180.82,181.39,180.72,181.37,20106.0,161.7376,162.2475,161.6482,162.2296,20106.0
2019-03-18 14:30:00,181.33,181.37,181.03,181.36,16050.0,162.1938,162.2296,161.9254,162.2206,16050.0
2019-03-18 14:40:00,181.37,181.7,181.29,181.68,32089.0,162.2296,162.5247,162.158,162.5068,32089.0
2019-03-18 14:50:00,181.66,181.84,181.49,181.72,40550.0,162.489,162.65,162.3369,162.5426,40550.0
2019-03-18 15:00:00,181.73,181.77,181.38,181.52,21513.0,162.5516,162.5873,162.2385,162.3637,21513.0
2019-03-18 15:10:00,181.53,181.83,181.39,181.83,26586.0,162.3727,162.641,162.2475,162.641,26586.0
2019-03-18 15:20:00,181.82,181.88,181.69,181.73,24912.0,162.6321,162.6857,162.5158,162.5516,24912.0
2019-03-18 15:30:00,181.71,181.86,181.56,181.61,36197.0,162.5337,162.6679,162.3995,162.4442,36197.0
2019-03-18 15:40:00,181.61,182.12,181.6,182.03,68145.0,162.4442,162.9004,162.4353,162.8199,68145.0
2019-03-18 15:50:00,182.04,182.42,181.95,182.38,171639.0,162.8289,163.1688,162.7484,163.133,171639.0
2019-03-19 09:30:00,183.82,185.0,183.79,184.84,112944.0,164.421,165.4765,164.3942,165.3334,112944.0
2019-03-19 09:40:00,184.79,184.82,183.92,184.6,111532.0,165.2886,165.3155,164.5105,165.1187,111532.0
2019-03-19 09:50:00,184.65,184.66,183.19,183.19,82292.0,165.1634,165.1724,163.8575,163.8575,82292.0
2019-03-19 10:00:00,183.09,183.32,182.96,183.16,64192.0,163.768,163.9738,163.6518,163.8307,64192.0
2019-03-19 10:10:00,183.15,183.22,182.81,182.95,38600.0,163.8217,163.8843,163.5176,163.6428,38600.0
2019-03-19 10:20:00,182.96,182.96,182.05,182.15,74186.0,163.6518,163.6518,162.8378,162.9272,74186.0
2019-03-19 10:30:00,182.13,182.84,182.06,182.51,61604.0,162.9094,163.5444,162.8467,163.2493,61604.0
2019-03-19 10:40:00,182.47,182.47,182.1,182.46,55498.0,163.2135,163.2135,162.8825,163.2045,55498.0
2019-03-19 10:50:00,182.46,182.82,182.45,182.58,77300.0,163.2045,163.5265,163.1956,163.3119,77300.0
2019-03-19 11:00:00,182.61,182.83,182.23,182.32,52419.0,163.3387,163.5355,162.9988,163.0793,52419.0
2019-03-19 11:10:00,182.43,182.71,182.21,182.32,49711.0,163.1777,163.4281,162.9809,163.0793,49711.0
2019-03-19 11:20:00,182.34,182.54,182.17,182.5,27126.0,163.0972,163.2761,162.9451,163.2403,27126.0
2019-03-19 11:30:00,182.49,182.88,182.45,182.75,27111.0,163.2314,163.5802,163.1956,163.4639,27111.0
2019-03-19 11:40:00,182.75,183.09,182.71,183.06,37571.0,163.4639,163.768,163.4281,163.7412,37571.0
2019-03-19 11:50:00,183.07,183.3,182.98,183.27,22321.0,163.7502,163.9559,163.6697,163.929,22321.0
2019-03-19 12:00:00,183.27,183.3,182.93,182.93,30390.0,163.929,163.9559,163.6249,163.6249,30390.0
2019-03-19 12:10:00,182.94,183.14,182.9,182.95,52790.0,163.6339,163.8128,163.5981,163.6428,52790.0
2019-03-19 12:20:00,182.92,183.13,182.66,183.08,33788.0,163.616,163.8038,163.3834,163.7591,33788.0
2019-03-19 12:30:00,183.11,183.37,183.1,183.24,27100.0,163.7859,164.0185,163.777,163.9022,27100.0
2019-03-19 12:40:00,183.21,183.31,182.24,182.31,41771.0,163.8754,163.9648,163.0077,163.0704,41771.0
2019-03-19 12:50:00,182.27,183.1,182.26,183.1,41509.0,163.0346,163.777,163.0256,163.777,41509.0
2019-03-19 13:00:00,183.2,183.28,183.01,183.11,27153.0,163.8664,163.938,163.6965,163.7859,27153.0
2019-03-19 13:10:00,183.11,183.3,182.93,182.97,26237.0,163.7859,163.9559,163.6249,163.6607,26237.0
2019-03-19 13:20:00,183.02,183.3,183.02,183.17,31635.0,163.7054,163.9559,163.7054,163.8396,31635.0
2019-03-19 13:30:00,183.14,183.33,182.97,182.98,39736.0,163.8128,163.9827,163.6607,163.6697,39736.0
2019-03-19 13:40:00,183.01,183.04,182.59,182.67,40746.0,163.6965,163.7233,163.3208,163.3924,40746.0
2019-03-19 13:50:00,182.67,182.91,181.7,181.78,99229.0,163.3924,163.607,162.5247,162.5963,99229.0
2019-03-19 14:00:00,181.75,182.15,181.65,182.02,59465.0,162.5695,162.9272,162.48,162.811,59465.0
2019-03-19 14:10:00,182.01,182.03,181.53,181.69,32825.0,162.802,162.8199,162.3727,162.5158,32825.0
2019-03-19 14:20:00,181.72,182.17,181.69,182.13,56267.0,162.5426,162.9451,162.5158,162.9094,56267.0
2019-03-19 14:30:00,182.14,182.4,181.9,182.21,84317.0,162.9183,163.1509,162.7036,162.9809,84317.0
2019-03-19 14:40:00,182.23,182.57,182.02,182.21,41441.0,162.9988,163.3029,162.811,162.9809,41441.0
2019-03-19 14:50:00,182.18,182.25,181.82,181.93,60364.0,162.9541,163.0167,162.6321,162.7305,60364.0
2019-03-19 15:00:00,181.97,182.12,181.69,181.83,65741.0,162.7662,162.9004,162.5158,162.641,65741.0
2019-03-19 15:10:00,181.84,181.85,181.31,181.35,77441.0,162.65,162.6589,162.1759,162.2117,77441.0
2019-03-19 15:20:00,181.33,181.43,181.1,181.32,89170.0,162.1938,162.2832,161.9881,162.1848,89170.0
2019-03-19 15:30:00,181.32,181.46,180.91,180.91,103506.0,162.1848,162.3101,161.8181,161.8181,103506.0
2019-03-19 15:40:00,180.93,181.3,180.68,181.22,132135.0,161.836,162.1669,161.6124,162.0954,132135.0
2019-03-19 15:50:00,181.25,181.89,181.03,181.5,295125.0,162.1222,162.6947,161.9254,162.3458,295125.0
2019-03-20 09:30:00,172.75,172.87,169.66,170.01,994229.0,154.5193,154.6266,151.7553,152.0684,994229.0
2019-03-20 09:40:00,169.96,171.8,169.76,171.63,720297.0,152.0237,153.6695,151.8448,153.5174,720297.0
2019-03-20 09:50:00,171.63,172.3,170.7,170.94,403987.0,153.5174,154.1167,152.6856,152.9003,403987.0
2019-03-20 10:00:00,170.94,172.23,170.78,172.13,279978.0,152.9003,154.0541,152.7572,153.9647,279978.0
2019-03-20 10:10:00,172.16,172.88,171.6,171.91,332608.0,153.9915,154.6355,153.4906,153.7679,332608.0
2019-03-20 10:20:00,171.97,172.13,171.1,171.47,233446.0,153.8216,153.9647,153.0434,153.3743,233446.0
2019-03-20 10:30:00,171.47,171.71,171.11,171.56,118312.0,153.3743,153.589,153.0523,153.4548,118312.0
2019-03-20 10:40:00,171.6,172.61,171.57,172.44,176539.0,153.4906,154.394,153.4638,154.242,176539.0
2019-03-20 10:50:00,172.43,172.5,172.02,172.36,96056.0,154.233,154.2956,153.8663,154.1704,96056.0
2019-03-20 11:00:00,172.4,173.67,172.38,173.65,202643.0,154.2062,155.3422,154.1883,155.3243,202643.0
2019-03-20 11:10:00,173.6,173.69,172.65,173.2,161045.0,155.2795,155.3601,154.4298,154.9218,161045.0
2019-03-20 11:20:00,173.15,173.22,172.4,172.56,126743.0,154.877,154.9397,154.2062,154.3493,126743.0
2019-03-20 11:30:00,172.52,173.03,172.29,172.36,92724.0,154.3135,154.7697,154.1078,154.1704,92724.0
2019-03-20 11:40:00,172.34,172.52,172.02,172.09,88734.0,154.1525,154.3135,153.8663,153.9289,88734.0
2019-03-20 11:50:00,172.03,172.35,171.68,171.9,108894.0,153.8752,154.1615,153.5622,153.759,108894.0
2019-03-20 12:00:00,172.0,172.7,172.0,172.54,78136.0,153.8484,154.4745,153.8484,154.3314,78136.0
2019-03-20 12:10:00,172.51,172.96,172.19,172.28,104594.0,154.3046,154.7071,154.0184,154.0989,104594.0
2019-03-20 12:20:00,172.28,172.63,171.95,172.13,91440.0,154.0989,154.4119,153.8037,153.9647,91440.0
2019-03-20 12:30:00,172.1,172.16,171.48,171.8,103341.0,153.9378,153.9915,153.3833,153.6695,103341.0
2019-03-20 12:40:00,171.77,171.95,171.27,171.33,75198.0,153.6427,153.8037,153.1954,153.2491,75198.0
2019-03-20 12:50:00,171.33,171.97,171.28,171.65,157816.0,153.2491,153.8216,153.2044,153.5353,157816.0
2019-03-20 13:00:00,171.66,172.61,171.52,172.28,143172.0,153.5443,154.394,153.4191,154.0989,143172.0
2019-03-20 13:10:00,172.3,172.78,172.28,172.28,71913.0,154.1167,154.5461,154.0989,154.0989,71913.0
2019-03-20 13:20:00,172.31,172.35,171.7,171.79,112460.0,154.1257,154.1615,153.5801,153.6606,112460.0
2019-03-20 13:30:00,171.75,172.27,171.6,172.24,84741.0,153.6248,154.0899,153.4906,154.0631,84741.0
2019-03-20 13:40:00,172.34,172.83,172.2,172.65,102624.0,154.1525,154.5908,154.0273,154.4298,102624.0
2019-03-20 13:50:00,172.66,173.03,172.5,172.7,71090.0,154.4388,154.7697,154.2956,154.4745,71090.0
2019-03-20 14:00:00,172.72,173.78,172.72,173.0,173158.0,154.4924,155.4406,154.4924,154.7429,173158.0
2019-03-20 14:10:00,173.02,173.6,172.54,172.6,127047.0,154.7608,155.2795,154.3314,154.3851,127047.0
2019-03-20 14:20:00,172.58,173.5,172.47,173.33,108718.0,154.3672,155.1901,154.2688,155.038,108718.0
2019-03-20 14:30:00,173.4,173.8,173.23,173.59,124417.0,155.1007,155.4584,154.9486,155.2706,124417.0
2019-03-20 14:40:00,173.58,174.33,173.16,174.32,116075.0,155.2617,155.9325,154.886,155.9236,116075.0
2019-03-20 14:50:00,174.34,174.92,173.86,174.75,186114.0,155.9415,156.4602,155.5121,156.3082,186114.0
2019-03-20 15:00:00,174.75,174.91,173.95,174.64,132443.0,156.3082,156.4513,155.5926,156.2098,132443.0
2019-03-20 15:10:00,174.65,174.86,174.46,174.64,73892.0,156.2187,156.4066,156.0488,156.2098,73892.0
2019-03-20 15:20:00,174.65,175.25,174.65,175.13,214195.0,156.2187,156.7554,156.2187,156.6481,214195.0
2019-03-20 15:30:00,175.11,175.21,174.44,175.19,145631.0,156.6302,156.7196,156.0309,156.7018,145631.0
2019-03-20 15:40:00,175.15,175.77,174.9,175.24,395853.0,156.666,157.2205,156.4424,156.7465,395853.0
2019-03-20 15:50:00,175.23,175.46,174.79,175.04,357061.0,156.7375,156.9433,156.344,156.5676,357061.0
2019-03-21 09:30:00,174.45,174.97,172.49,174.7,145589.0,156.0398,156.505,154.2867,156.2635,145589.0
2019-03-21 09:40:00,174.8,176.05,174.76,175.97,107712.0,156.3529,157.471,156.3171,157.3994,107712.0
2019-03-21 09:50:00,175.84,177.21,175.65,177.14,146807.0,157.2832,158.5086,157.1132,158.446,146807.0
2019-03-21 10:00:00,177.09,178.44,177.02,178.22,217240.0,158.4012,159.6088,158.3386,159.412,217240.0
2019-03-21 10:10:00,178.14,178.5,177.24,177.51,110953.0,159.3404,159.6624,158.5354,158.7769,110953.0
2019-03-21 10:20:00,177.5,178.28,177.5,178.22,39203.0,158.768,159.4657,158.768,159.412,39203.0
2019-03-21 10:30:00,178.27,178.41,177.74,177.88,73275.0,159.4567,159.5819,158.9826,159.1079,73275.0
2019-03-21 10:40:00,177.93,178.03,177.43,177.83,44772.0,159.1526,159.242,158.7054,159.0631,44772.0
2019-03-21 10:50:00,177.87,178.3,177.76,178.09,39779.0,159.0989,159.4835,159.0005,159.2957,39779.0
2019-03-21 11:00:00,178.08,178.67,177.95,178.0,62525.0,159.2868,159.8145,159.1705,159.2152,62525.0
2019-03-21 11:10:00,178.02,178.2,177.94,178.04,35016.0,159.2331,159.3941,159.1615,159.251,35016.0
2019-03-21 11:20:00,178.09,178.48,178.01,178.14,33912.0,159.2957,159.6446,159.2242,159.3404,33912.0
2019-03-21 11:30:00,178.04,178.69,177.84,178.38,49058.0,159.251,159.8324,159.0721,159.5551,49058.0
2019-03-21 11:40:00,178.38,178.39,177.85,177.85,57488.0,159.5551,159.564,159.081,159.081,57488.0
2019-03-21 11:50:00,177.89,178.17,177.86,178.0,40115.0,159.1168,159.3673,159.09,159.2152,40115.0
2019-03-21 12:00:00,177.98,178.04,177.44,177.62,52372.0,159.1973,159.251,158.7143,158.8753,52372.0
2019-03-21 12:10:00,177.67,177.79,177.6,177.72,29378.0,158.92,159.0274,158.8574,158.9648,29378.0
2019-03-21 12:20:00,177.74,177.84,177.57,177.6,46430.0,158.9826,159.0721,158.8306,158.8574,46430.0
2019-03-21 12:30:00,177.64,177.76,177.6,177.62,27465.0,158.8932,159.0005,158.8574,158.8753,27465.0
2019-03-21 12:40:00,177.62,177.98,177.33,177.37,78817.0,158.8753,159.1973,158.6159,158.6517,78817.0
2019-03-21 12:50:00,177.35,177.49,177.09,177.12,32226.0,158.6338,158.759,158.4012,158.4281,32226.0
2019-03-21 13:00:00,177.09,177.63,177.07,177.41,33182.0,158.4012,158.8843,158.3834,158.6875,33182.0
2019-03-21 13:10:00,177.43,177.44,177.08,177.17,20318.0,158.7054,158.7143,158.3923,158.4728,20318.0
2019-03-21 13:20:00,177.16,177.41,177.13,177.39,19041.0,158.4639,158.6875,158.437,158.6696,19041.0
2019-03-21 13:30:00,177.34,177.53,177.27,177.32,16970.0,158.6249,158.7948,158.5622,158.607,16970.0
2019-03-21 13:40:00,177.35,177.49,177.27,177.48,10839.0,158.6338,158.759,158.5622,158.7501,10839.0
2019-03-21 13:50:00,177.5,177.76,177.39,177.52,10112.0,158.768,159.0005,158.6696,158.7859,10112.0
2019-03-21 14:00:00,177.46,177.93,177.46,177.86,20643.0,158.7322,159.1526,158.7322,159.09,20643.0
2019-03-21 14:10:00,177.84,177.95,177.74,177.8,20922.0,159.0721,159.1705,158.9826,159.0363,20922.0
2019-03-21 14:20:00,177.77,177.97,177.75,177.92,17405.0,159.0095,159.1884,158.9916,159.1436,17405.0
2019-03-21 14:30:00,177.91,178.25,177.81,178.23,28770.0,159.1347,159.4388,159.0453,159.4209,28770.0
2019-03-21 14:40:00,178.24,178.75,178.24,178.72,38502.0,159.4299,159.8861,159.4299,159.8592,38502.0
2019-03-21 14:50:00,178.75,178.84,178.25,178.29,27077.0,159.8861,159.9666,159.4388,159.4746,27077.0
2019-03-21 15:00:00,178.29,179.06,178.27,178.87,65830.0,159.4746,160.1633,159.4567,159.9934,65830.0
2019-03-21 15:10:00,178.85,178.95,178.21,178.72,46675.0,159.9755,160.065,159.403,159.8592,46675.0
2019-03-21 15:20:00,178.72,179.0,178.55,178.55,45545.0,159.8592,160.1097,159.7072,159.7072,45545.0
2019-03-21 15:30:00,178.55,179.1,178.51,178.86,177932.0,159.7072,160.1991,159.6714,159.9844,177932.0
2019-03-21 15:40:00,178.83,179.34,178.8,179.24,106534.0,159.9576,160.4138,159.9308,160.3243,106534.0
2019-03-21 15:50:00,179.23,179.29,178.9,179.01,165879.0,160.3154,160.3691,160.0202,160.1186,165879.0
2019-03-22 09:30:00,177.55,178.13,177.21,177.58,76481.0,158.8127,159.3315,158.5086,158.8395,76481.0
2019-03-22 09:40:00,177.61,177.85,176.45,176.49,68183.0,158.8664,159.081,157.8288,157.8646,68183.0
2019-03-22 09:50:00,176.49,176.73,175.37,176.33,72164.0,157.8646,158.0792,156.8628,157.7214,72164.0
2019-03-22 10:00:00,176.43,176.76,176.14,176.21,39679.0,157.8109,158.1061,157.5515,157.6141,39679.0
2019-03-22 10:10:00,176.14,176.93,176.14,176.85,39772.0,157.5515,158.2581,157.5515,158.1866,39772.0
2019-03-22 10:20:00,176.87,177.42,176.75,177.09,37179.0,158.2045,158.6964,158.0971,158.4012,37179.0
2019-03-22 10:30:00,177.14,177.58,177.11,177.46,24583.0,158.446,158.8395,158.4191,158.7322,24583.0
2019-03-22 10:40:00,177.43,177.44,176.87,176.91,34431.0,158.7054,158.7143,158.2045,158.2402,34431.0
2019-03-22 10:50:00,176.86,176.95,176.27,176.28,24850.0,158.1955,158.276,157.6678,157.6767,24850.0
2019-03-22 11:00:00,176.28,176.37,175.84,175.99,28666.0,157.6767,157.7572,157.2832,157.4173,28666.0
2019-03-22 11:10:00,176.0,176.34,175.64,176.26,31073.0,157.4263,157.7304,157.1043,157.6588,31073.0
2019-03-22 11:20:00,176.2,176.36,175.98,176.19,53099.0,157.6052,157.7483,157.4084,157.5962,53099.0
2019-03-22 11:30:00,176.13,176.38,175.96,176.08,83028.0,157.5426,157.7662,157.3905,157.4978,83028.0
2019-03-22 11:40:00,176.07,176.34,176.0,176.19,75684.0,157.4889,157.7304,157.4263,157.5962,75684.0
2019-03-22 11:50:00,176.16,176.27,175.83,175.83,156685.0,157.5694,157.6678,157.2742,157.2742,156685.0
2019-03-22 12:00:00,175.82,176.3,175.77,176.18,92786.0,157.2653,157.6946,157.2205,157.5873,92786.0
2019-03-22 12:10:00,176.23,176.47,176.09,176.25,19909.0,157.632,157.8467,157.5068,157.6499,19909.0
2019-03-22 12:20:00,176.28,176.35,175.85,176.0,21966.0,157.6767,157.7393,157.2921,157.4263,21966.0
2019-03-22 12:30:00,175.9,176.21,175.77,175.77,15939.0,157.3368,157.6141,157.2205,157.2205,15939.0
2019-03-22 12:40:00,175.75,175.91,175.45,175.56,29407.0,157.2027,157.3458,156.9343,157.0327,29407.0
2019-03-22 12:50:00,175.63,176.15,175.51,176.15,21294.0,157.0953,157.5604,156.988,157.5604,21294.0
2019-03-22 13:00:00,176.16,177.28,176.16,176.9,27868.0,157.5694,158.5712,157.5694,158.2313,27868.0
2019-03-22 13:10:00,177.01,177.01,175.99,176.03,21144.0,158.3297,158.3297,157.4173,157.4531,21144.0
2019-03-22 13:20:00,176.06,176.06,175.78,175.88,15766.0,157.4799,157.4799,157.2295,157.3189,15766.0
2019-03-22 13:30:00,175.85,176.23,175.84,175.9,10203.0,157.2921,157.632,157.2832,157.3368,10203.0
2019-03-22 13:40:00,176.0,176.05,175.66,175.77,20068.0,157.4263,157.471,157.1222,157.2205,20068.0
2019-03-22 13:50:00,175.72,175.82,175.45,175.58,12735.0,157.1758,157.2653,156.9343,157.0506,12735.0
2019-03-22 14:00:00,175.57,176.04,175.57,176.02,18495.0,157.0417,157.462,157.0417,157.4442,18495.0
2019-03-22 14:10:00,175.99,176.31,175.98,176.14,19363.0,157.4173,157.7036,157.4084,157.5515,19363.0
2019-03-22 14:20:00,176.14,176.18,176.0,176.04,19477.0,157.5515,157.5873,157.4263,157.462,19477.0
2019-03-22 14:30:00,176.04,176.07,175.83,175.96,22966.0,157.462,157.4889,157.2742,157.3905,22966.0
2019-03-22 14:40:00,175.99,176.24,175.94,176.18,21365.0,157.4173,157.6409,157.3726,157.5873,21365.0
2019-03-22 14:50:00,176.15,176.52,176.15,176.39,30707.0,157.5604,157.8914,157.5604,157.7751,30707.0
2019-03-22 15:00:00,176.39,176.62,176.16,176.16,28162.0,157.7751,157.9808,157.5694,157.5694,28162.0
2019-03-22 15:10:00,176.16,176.17,175.55,175.65,17592.0,157.5694,157.5783,157.0238,157.1132,17592.0
2019-03-22 15:20:00,175.59,175.7,175.29,175.3,27212.0,157.0595,157.1579,156.7912,156.8001,27212.0
2019-03-22 15:30:00,175.27,175.32,174.64,174.65,59872.0,156.7733,156.818,156.2098,156.2187,59872.0
2019-03-22 15:40:00,174.66,175.12,174.53,175.08,57594.0,156.2277,156.6391,156.1114,156.6034,57594.0
2019-03-22 15:50:00,175.05,175.09,173.84,174.0,178405.0,156.5765,156.6123,155.4942,155.6373,178405.0
2019-03-25 09:30:00,173.92,174.87,173.54,174.83,73314.0,155.5658,156.4155,155.2259,156.3797,73314.0
2019-03-25 09:40:00,174.82,174.87,173.41,173.59,32364.0,156.3708,156.4155,155.1096,155.2706,32364.0
2019-03-25 09:50:00,173.57,173.88,173.25,173.26,38735.0,155.2527,155.53,154.9665,154.9754,38735.0
2019-03-25 10:00:00,173.26,173.41,172.6,172.83,37686.0,154.9754,155.1096,154.3851,154.5908,37686.0
2019-03-25 10:10:00,172.7,173.07,172.51,172.91,37958.0,154.4745,154.8055,154.3046,154.6624,37958.0
2019-03-25 10:20:00,172.9,173.46,172.77,173.29,27438.0,154.6534,155.1543,154.5371,155.0023,27438.0
2019-03-25 10:30:00,173.28,173.57,173.11,173.12,28976.0,154.9933,155.2527,154.8413,154.8502,28976.0
2019-03-25 10:40:00,173.14,173.33,173.02,173.22,23598.0,154.8681,155.038,154.7608,154.9397,23598.0
2019-03-25 10:50:00,173.22,173.93,173.21,173.73,35023.0,154.9397,155.5747,154.9307,155.3958,35023.0
2019-03-25 11:00:00,173.73,173.77,173.45,173.65,36943.0,155.3958,155.4316,155.1454,155.3243,36943.0
2019-03-25 11:10:00,173.63,173.96,173.5,173.86,57516.0,155.3064,155.6016,155.1901,155.5121,57516.0
2019-03-25 11:20:00,173.9,174.26,173.85,174.25,39264.0,155.5479,155.8699,155.5032,155.861,39264.0
2019-03-25 11:30:00,174.22,174.23,173.58,173.64,33463.0,155.8341,155.8431,155.2617,155.3153,33463.0
2019-03-25 11:40:00,173.65,173.7,173.27,173.32,12387.0,155.3243,155.369,154.9844,155.0291,12387.0
2019-03-25 11:50:00,173.31,173.59,172.89,172.89,23892.0,155.0202,155.2706,154.6445,154.6445,23892.0
2019-03-25 12:00:00,172.94,173.4,172.88,173.35,10781.0,154.6892,155.1007,154.6355,155.0559,10781.0
2019-03-25 12:10:00,173.31,173.38,173.06,173.35,11909.0,155.0202,155.0828,154.7965,155.0559,11909.0
2019-03-25 12:20:00,173.4,173.47,173.18,173.26,23726.0,155.1007,155.1633,154.9039,154.9754,23726.0
2019-03-25 12:30:00,173.22,173.27,172.64,172.68,23744.0,154.9397,154.9844,154.4209,154.4566,23744.0
2019-03-25 12:40:00,172.63,172.7,172.24,172.45,27859.0,154.4119,154.4745,154.0631,154.2509,27859.0
2019-03-25 12:50:00,172.49,172.84,172.4,172.84,24535.0,154.2867,154.5998,154.2062,154.5998,24535.0
2019-03-25 13:00:00,172.86,172.86,172.45,172.55,19309.0,154.6176,154.6176,154.2509,154.3404,19309.0
2019-03-25 13:10:00,172.53,173.02,172.5,172.62,12486.0,154.3225,154.7608,154.2956,154.403,12486.0
2019-03-25 13:20:00,172.61,172.72,172.33,172.4,11989.0,154.394,154.4924,154.1436,154.2062,11989.0
2019-03-25 13:30:00,172.4,172.7,172.3,172.62,13314.0,154.2062,154.4745,154.1167,154.403,13314.0
2019-03-25 13:40:00,172.62,172.65,171.92,172.03,26247.0,154.403,154.4298,153.7768,153.8752,26247.0
2019-03-25 13:50:00,172.11,172.23,171.76,171.98,25269.0,153.9468,154.0541,153.6337,153.8305,25269.0
2019-03-25 14:00:00,171.97,172.22,171.82,171.87,20461.0,153.8216,154.0452,153.6874,153.7321,20461.0
2019-03-25 14:10:00,171.87,171.97,171.5,171.57,28091.0,153.7321,153.8216,153.4012,153.4638,28091.0
2019-03-25 14:20:00,171.59,171.64,171.36,171.62,22329.0,153.4817,153.5264,153.2759,153.5085,22329.0
2019-03-25 14:30:00,171.67,171.94,171.62,171.84,20029.0,153.5532,153.7947,153.5085,153.7053,20029.0
2019-03-25 14:40:00,171.84,172.2,171.81,172.1,25766.0,153.7053,154.0273,153.6785,153.9378,25766.0
2019-03-25 14:50:00,172.12,172.14,171.8,171.96,29822.0,153.9557,153.9736,153.6695,153.8126,29822.0
2019-03-25 15:00:00,171.98,172.12,171.87,172.0,26267.0,153.8305,153.9557,153.7321,153.8484,26267.0
2019-03-25 15:10:00,172.0,172.29,171.95,171.98,27776.0,153.8484,154.1078,153.8037,153.8305,27776.0
2019-03-25 15:20:00,171.95,172.19,171.84,172.13,32358.0,153.8037,154.0184,153.7053,153.9647,32358.0
2019-03-25 15:30:00,172.11,172.3,171.95,172.09,45687.0,153.9468,154.1167,153.8037,153.9289,45687.0
2019-03-25 15:40:00,172.08,172.48,172.01,172.05,88078.0,153.92,154.2777,153.8573,153.8931,88078.0
2019-03-25 15:50:00,172.07,172.35,172.0,172.1,144723.0,153.911,154.1615,153.8484,153.9378,144723.0
2019-03-26 09:30:00,173.25,174.21,172.98,174.21,57951.0,154.9665,155.8252,154.725,155.8252,57951.0
2019-03-26 09:40:00,174.29,174.88,173.81,173.81,35819.0,155.8967,156.4245,155.4674,155.4674,35819.0
2019-03-26 09:50:00,173.88,174.26,173.43,174.23,35642.0,155.53,155.8699,155.1275,155.8431,35642.0
2019-03-26 10:00:00,174.2,174.21,173.4,173.6,30723.0,155.8162,155.8252,155.1007,155.2795,30723.0
2019-03-26 10:10:00,173.54,174.4,173.46,174.28,41399.0,155.2259,155.9951,155.1543,155.8878,41399.0
2019-03-26 10:20:00,174.28,174.43,173.98,174.31,16244.0,155.8878,156.022,155.6194,155.9146,16244.0
2019-03-26 10:30:00,174.3,174.3,173.63,173.99,28370.0,155.9057,155.9057,155.3064,155.6284,28370.0
2019-03-26 10:40:00,173.99,174.17,173.79,174.17,13342.0,155.6284,155.7894,155.4495,155.7894,13342.0
2019-03-26 10:50:00,174.25,174.43,174.19,174.32,24700.0,155.861,156.022,155.8073,155.9236,24700.0
2019-03-26 11:00:00,174.36,174.45,174.11,174.12,16700.0,155.9593,156.0398,155.7357,155.7447,16700.0
2019-03-26 11:10:00,174.11,174.11,173.74,173.8,10660.0,155.7357,155.7357,155.4048,155.4584,10660.0
2019-03-26 11:20:00,173.76,173.86,173.6,173.65,26085.0,155.4227,155.5121,155.2795,155.3243,26085.0
2019-03-26 11:30:00,173.64,173.68,173.24,173.62,22871.0,155.3153,155.3511,154.9575,155.2974,22871.0
2019-03-26 11:40:00,173.66,173.77,173.25,173.37,16482.0,155.3332,155.4316,154.9665,155.0738,16482.0
2019-03-26 11:50:00,173.32,173.45,173.0,173.3,18701.0,155.0291,155.1454,154.7429,155.0112,18701.0
2019-03-26 12:00:00,173.36,173.48,173.32,173.39,15800.0,155.0649,155.1722,155.0291,155.0917,15800.0
2019-03-26 12:10:00,173.35,173.62,173.33,173.61,11517.0,155.0559,155.2974,155.038,155.2885,11517.0
2019-03-26 12:20:00,173.62,173.67,173.18,173.31,24746.0,155.2974,155.3422,154.9039,155.0202,24746.0
2019-03-26 12:30:00,173.31,173.39,173.1,173.26,24614.0,155.0202,155.0917,154.8323,154.9754,24614.0
2019-03-26 12:40:00,173.22,173.27,172.54,172.54,23769.0,154.9397,154.9844,154.3314,154.3314,23769.0
2019-03-26 12:50:00,172.57,172.86,172.56,172.75,18162.0,154.3582,154.6176,154.3493,154.5193,18162.0
2019-03-26 13:00:00,172.74,173.21,172.74,173.21,12967.0,154.5103,154.9307,154.5103,154.9307,12967.0
2019-03-26 13:10:00,173.26,173.3,173.18,173.24,12002.0,154.9754,155.0112,154.9039,154.9575,12002.0
2019-03-26 13:20:00,173.24,173.24,172.8,172.81,18827.0,154.9575,154.9575,154.564,154.5729,18827.0
2019-03-26 13:30:00,172.81,172.88,172.59,172.6,22462.0,154.5729,154.6355,154.3761,154.3851,22462.0
2019-03-26 13:40:00,172.59,172.97,172.57,172.91,16486.0,154.3761,154.716,154.3582,154.6624,16486.0
2019-03-26 13:50:00,172.93,172.94,172.71,172.71,17775.0,154.6803,154.6892,154.4835,154.4835,17775.0
2019-03-26 14:00:00,172.68,172.91,172.6,172.79,12633.0,154.4566,154.6624,154.3851,154.555,12633.0
2019-03-26 14:10:00,172.77,172.88,172.47,172.86,21896.0,154.5371,154.6355,154.2688,154.6176,21896.0
2019-03-26 14:20:00,172.85,173.05,172.85,173.0,19105.0,154.6087,154.7876,154.6087,154.7429,19105.0
2019-03-26 14:30:00,172.97,173.31,172.86,173.3,14581.0,154.716,155.0202,154.6176,155.0112,14581.0
2019-03-26 14:40:00,173.32,173.84,173.31,173.67,22397.0,155.0291,155.4942,155.0202,155.3422,22397.0
2019-03-26 14:50:00,173.67,174.28,173.6,174.26,23990.0,155.3422,155.8878,155.2795,155.8699,23990.0
2019-03-26 15:00:00,174.29,174.39,174.03,174.23,39828.0,155.8967,155.9862,155.6642,155.8431,39828.0
2019-03-26 15:10:00,174.19,174.67,174.17,174.43,36669.0,155.8073,156.2366,155.7894,156.022,36669.0
2019-03-26 15:20:00,174.42,174.52,174.19,174.52,40062.0,156.013,156.1025,155.8073,156.1025,40062.0
2019-03-26 15:30:00,174.51,174.84,174.42,174.66,36478.0,156.0935,156.3887,156.013,156.2277,36478.0
2019-03-26 15:40:00,174.67,174.95,174.48,174.69,49117.0,156.2366,156.4871,156.0667,156.2545,49117.0
2019-03-26 15:50:00,174.69,175.24,174.66,175.15,88718.0,156.2545,156.7465,156.2277,156.666,88718.0
2019-03-27 09:30:00,174.86,175.68,174.76,175.45,50527.0,156.4066,157.14,156.3171,156.9343,50527.0
2019-03-27 09:40:00,175.49,175.83,175.33,175.33,38417.0,156.9701,157.2742,156.827,156.827,38417.0
2019-03-27 09:50:00,175.4,175.73,175.1,175.18,31722.0,156.8896,157.1848,156.6213,156.6928,31722.0
2019-03-27 10:00:00,175.18,175.22,174.93,175.19,26892.0,156.6928,156.7286,156.4692,156.7018,26892.0
2019-03-27 10:10:00,175.22,175.59,175.13,175.3,24553.0,156.7286,157.0595,156.6481,156.8001,24553.0
2019-03-27 10:20:00,175.26,175.51,175.21,175.43,35480.0,156.7644,156.988,156.7196,156.9164,35480.0
2019-03-27 10:30:00,175.42,175.6,175.23,175.54,36130.0,156.9075,157.0685,156.7375,157.0148,36130.0
2019-03-27 10:40:00,175.52,175.53,175.19,175.39,24953.0,156.9969,157.0059,156.7018,156.8806,24953.0
2019-03-27 10:50:00,175.36,175.69,175.14,175.54,30130.0,156.8538,157.149,156.657,157.0148,30130.0
2019-03-27 11:00:00,175.55,175.59,175.13,175.4,25953.0,157.0238,157.0595,156.6481,156.8896,25953.0
2019-03-27 11:10:00,175.39,175.48,175.07,175.48,51044.0,156.8806,156.9611,156.5944,156.9611,51044.0
2019-03-27 11:20:00,175.44,175.73,175.33,175.33,27107.0,156.9254,157.1848,156.827,156.827,27107.0
2019-03-27 11:30:00,175.33,175.55,174.91,175.14,33680.0,156.827,157.0238,156.4513,156.657,33680.0
2019-03-27 11:40:00,175.11,175.13,174.68,174.76,25427.0,156.6302,156.6481,156.2456,156.3171,25427.0
2019-03-27 11:50:00,174.7,175.19,174.59,175.08,28102.0,156.2635,156.7018,156.1651,156.6034,28102.0
2019-03-27 12:00:00,175.03,175.28,174.87,175.06,16452.0,156.5586,156.7823,156.4155,156.5855,16452.0
2019-03-27 12:10:00,175.06,175.26,174.93,175.23,21956.0,156.5855,156.7644,156.4692,156.7375,21956.0
2019-03-27 12:20:00,175.29,175.75,175.29,175.71,19775.0,156.7912,157.2027,156.7912,157.1669,19775.0
2019-03-27 12:30:00,175.6,175.82,175.55,175.65,7940.0,157.0685,157.2653,157.0238,157.1132,7940.0
2019-03-27 12:40:00,175.66,175.92,175.55,175.71,10041.0,157.1222,157.3547,157.0238,157.1669,10041.0
2019-03-27 12:50:00,175.73,175.84,175.5,175.5,9732.0,157.1848,157.2832,156.979,156.979,9732.0
2019-03-27 13:00:00,175.5,175.6,175.4,175.42,9168.0,156.979,157.0685,156.8896,156.9075,9168.0
2019-03-27 13:10:00,175.44,176.04,175.37,175.92,22850.0,156.9254,157.462,156.8628,157.3547,22850.0
2019-03-27 13:20:00,175.9,176.31,175.9,176.26,21734.0,157.3368,157.7036,157.3368,157.6588,21734.0
2019-03-27 13:30:00,176.26,176.4,176.07,176.09,8771.0,157.6588,157.7841,157.4889,157.5068,8771.0
2019-03-27 13:40:00,176.1,176.44,176.1,176.2,19476.0,157.5157,157.8198,157.5157,157.6052,19476.0
2019-03-27 13:50:00,176.2,176.28,176.1,176.12,12118.0,157.6052,157.6767,157.5157,157.5336,12118.0
2019-03-27 14:00:00,176.13,176.31,176.04,176.23,15120.0,157.5426,157.7036,157.462,157.632,15120.0
2019-03-27 14:10:00,176.24,176.49,176.18,176.25,18149.0,157.6409,157.8646,157.5873,157.6499,18149.0
2019-03-27 14:20:00,176.19,176.4,176.11,176.25,39201.0,157.5962,157.7841,157.5247,157.6499,39201.0
2019-03-27 14:30:00,176.21,176.39,175.74,175.76,23893.0,157.6141,157.7751,157.1937,157.2116,23893.0
2019-03-27 14:40:00,175.74,176.0,175.74,175.96,16073.0,157.1937,157.4263,157.1937,157.3905,16073.0
2019-03-27 14:50:00,175.98,176.06,175.8,175.83,23957.0,157.4084,157.4799,157.2474,157.2742,23957.0
2019-03-27 15:00:00,175.93,176.0,175.82,175.94,14694.0,157.3637,157.4263,157.2653,157.3726,14694.0
2019-03-27 15:10:00,175.95,176.2,175.92,176.2,15226.0,157.3815,157.6052,157.3547,157.6052,15226.0
2019-03-27 15:20:00,176.24,176.34,176.02,176.32,16135.0,157.6409,157.7304,157.4442,157.7125,16135.0
2019-03-27 15:30:00,176.31,176.46,176.01,176.13,21599.0,157.7036,157.8377,157.4352,157.5426,21599.0
2019-03-27 15:40:00,176.14,176.23,176.0,176.04,46365.0,157.5515,157.632,157.4263,157.462,46365.0
2019-03-27 15:50:00,176.06,176.2,175.95,176.05,106258.0,157.4799,157.6052,157.3815,157.471,106258.0
2019-03-28 09:30:00,174.85,176.5,174.85,176.25,64784.0,156.3976,157.8735,156.3976,157.6499,64784.0
2019-03-28 09:40:00,176.3,177.62,176.19,176.9,46866.0,157.6946,158.8753,157.5962,158.2313,46866.0
2019-03-28 09:50:00,176.9,177.41,176.62,177.18,27170.0,158.2313,158.6875,157.9808,158.4817,27170.0
2019-03-28 10:00:00,177.25,177.7,177.02,177.6,50258.0,158.5444,158.9469,158.3386,158.8574,50258.0
2019-03-28 10:10:00,177.58,177.63,177.23,177.57,30391.0,158.8395,158.8843,158.5265,158.8306,30391.0
2019-03-28 10:20:00,177.61,177.97,177.58,177.64,13911.0,158.8664,159.1884,158.8395,158.8932,13911.0
2019-03-28 10:30:00,177.57,178.17,177.57,177.76,29153.0,158.8306,159.3673,158.8306,159.0005,29153.0
2019-03-28 10:40:00,177.69,177.86,177.64,177.86,27789.0,158.9379,159.09,158.8932,159.09,27789.0
2019-03-28 10:50:00,177.84,178.1,177.58,177.64,40275.0,159.0721,159.3047,158.8395,158.8932,40275.0
2019-03-28 11:00:00,177.61,177.64,177.17,177.17,86266.0,158.8664,158.8932,158.4728,158.4728,86266.0
2019-03-28 11:10:00,177.15,177.43,177.03,177.19,53817.0,158.4549,158.7054,158.3476,158.4907,53817.0
2019-03-28 11:20:00,177.19,177.32,177.03,177.13,107398.0,158.4907,158.607,158.3476,158.437,107398.0
2019-03-28 11:30:00,177.12,177.23,176.53,176.7,59496.0,158.4281,158.5265,157.9003,158.0524,59496.0
2019-03-28 11:40:00,176.68,177.05,176.37,177.05,40116.0,158.0345,158.3655,157.7572,158.3655,40116.0
2019-03-28 11:50:00,177.03,177.22,176.86,177.22,23759.0,158.3476,158.5175,158.1955,158.5175,23759.0
2019-03-28 12:00:00,177.23,177.44,177.13,177.25,20123.0,158.5265,158.7143,158.437,158.5444,20123.0
2019-03-28 12:10:00,177.25,177.28,176.95,177.08,26840.0,158.5444,158.5712,158.276,158.3923,26840.0
2019-03-28 12:20:00,177.06,177.45,177.05,177.42,37356.0,158.3744,158.7232,158.3655,158.6964,37356.0
2019-03-28 12:30:00,177.44,177.61,177.26,177.59,36461.0,158.7143,158.8664,158.5533,158.8485,36461.0
2019-03-28 12:40:00,177.59,177.64,177.42,177.5,33515.0,158.8485,158.8932,158.6964,158.768,33515.0
2019-03-28 12:50:00,177.49,177.83,177.49,177.74,26606.0,158.759,159.0631,158.759,158.9826,26606.0
2019-03-28 13:00:00,177.74,177.93,177.74,177.79,17896.0,158.9826,159.1526,158.9826,159.0274,17896.0
2019-03-28 13:10:00,177.79,177.94,177.68,177.89,28138.0,159.0274,159.1615,158.929,159.1168,28138.0
2019-03-28 13:20:00,177.9,178.08,177.88,178.08,23992.0,159.1258,159.2868,159.1079,159.2868,23992.0
2019-03-28 13:30:00,178.1,178.22,178.01,178.14,18421.0,159.3047,159.412,159.2242,159.3404,18421.0
2019-03-28 13:40:00,178.12,178.14,177.93,178.03,24635.0,159.3225,159.3404,159.1526,159.242,24635.0
2019-03-28 13:50:00,178.07,178.22,177.92,178.16,24256.0,159.2778,159.412,159.1436,159.3583,24256.0
2019-03-28 14:00:00,178.16,178.17,178.03,178.07,12260.0,159.3583,159.3673,159.242,159.2778,12260.0
2019-03-28 14:10:00,178.07,178.1,177.84,177.85,24997.0,159.2778,159.3047,159.0721,159.081,24997.0
2019-03-28 14:20:00,177.84,178.03,177.78,178.03,17931.0,159.0721,159.242,159.0184,159.242,17931.0
2019-03-28 14:30:00,178.0,178.01,177.77,177.77,20945.0,159.2152,159.2242,159.0095,159.0095,20945.0
2019-03-28 14:40:00,177.78,177.9,177.77,177.89,27860.0,159.0184,159.1258,159.0095,159.1168,27860.0
2019-03-28 14:50:00,177.88,178.04,177.87,177.98,26709.0,159.1079,159.251,159.0989,159.1973,26709.0
2019-03-28 15:00:00,177.98,178.26,177.9,177.98,36811.0,159.1973,159.4478,159.1258,159.1973,36811.0
2019-03-28 15:10:00,177.97,178.06,177.93,177.97,24366.0,159.1884,159.2689,159.1526,159.1884,24366.0
2019-03-28 15:20:00,177.94,178.12,177.93,177.95,27258.0,159.1615,159.3225,159.1526,159.1705,27258.0
2019-03-28 15:30:00,177.97,178.03,177.94,177.99,30889.0,159.1884,159.242,159.1615,159.2063,30889.0
2019-03-28 15:40:00,177.98,178.04,177.9,177.94,58108.0,159.1973,159.251,159.1258,159.1615,58108.0
2019-03-28 15:50:00,177.94,178.26,177.86,177.92,137510.0,159.1615,159.4478,159.09,159.1436,137510.0
2019-03-29 09:30:00,179.02,180.56,178.91,180.12,90126.0,160.1276,161.505,160.0292,161.1115,90126.0
2019-03-29 09:40:00,180.26,181.75,179.98,181.15,112223.0,161.2367,162.5695,160.9863,162.0328,112223.0
2019-03-29 09:50:00,181.14,181.86,180.67,181.74,71326.0,162.0238,162.6679,161.6034,162.5605,71326.0
2019-03-29 10:00:00,181.77,182.09,181.63,182.06,65215.0,162.5873,162.8736,162.4621,162.8467,65215.0
2019-03-29 10:10:00,182.06,182.07,181.48,181.56,37139.0,162.8467,162.8557,162.328,162.3995,37139.0
2019-03-29 10:20:00,181.53,181.59,181.05,181.53,31776.0,162.3727,162.4263,161.9433,162.3727,31776.0
2019-03-29 10:30:00,181.49,181.73,181.3,181.59,38409.0,162.3369,162.5516,162.1669,162.4263,38409.0
2019-03-29 10:40:00,181.61,181.72,181.01,181.16,40316.0,162.4442,162.5426,161.9076,162.0417,40316.0
2019-03-29 10:50:00,181.1,181.33,180.86,181.02,44790.0,161.9881,162.1938,161.7734,161.9165,44790.0
2019-03-29 11:00:00,181.06,181.89,181.06,181.73,40628.0,161.9523,162.6947,161.9523,162.5516,40628.0
2019-03-29 11:10:00,181.69,181.78,181.55,181.56,24407.0,162.5158,162.5963,162.3906,162.3995,24407.0
2019-03-29 11:20:00,181.54,181.62,181.29,181.5,23125.0,162.3816,162.4532,162.158,162.3458,23125.0
2019-03-29 11:30:00,181.54,181.8,181.4,181.8,24187.0,162.3816,162.6142,162.2564,162.6142,24187.0
2019-03-29 11:40:00,181.76,181.86,181.43,181.69,18216.0,162.5784,162.6679,162.2832,162.5158,18216.0
2019-03-29 11:50:00,181.68,181.81,181.33,181.44,22473.0,162.5068,162.6231,162.1938,162.2922,22473.0
2019-03-29 12:00:00,181.43,181.44,180.86,180.91,16978.0,162.2832,162.2922,161.7734,161.8181,16978.0
2019-03-29 12:10:00,180.95,181.0,180.76,180.89,15778.0,161.8539,161.8986,161.6839,161.8002,15778.0
2019-03-29 12:20:00,180.95,181.21,180.95,181.15,14840.0,161.8539,162.0864,161.8539,162.0328,14840.0
2019-03-29 12:30:00,181.1,181.3,180.88,180.88,14882.0,161.9881,162.1669,161.7913,161.7913,14882.0
2019-03-29 12:40:00,180.88,180.89,180.29,180.37,19573.0,161.7913,161.8002,161.2635,161.3351,19573.0
2019-03-29 12:50:00,180.41,180.75,180.28,180.63,24455.0,161.3709,161.675,161.2546,161.5677,24455.0
2019-03-29 13:00:00,180.68,180.75,180.49,180.56,10810.0,161.6124,161.675,161.4424,161.505,10810.0
2019-03-29 13:10:00,180.59,180.75,180.23,180.27,58025.0,161.5319,161.675,161.2099,161.2456,58025.0
2019-03-29 13:20:00,180.23,180.47,180.09,180.38,16149.0,161.2099,161.4245,161.0846,161.344,16149.0
2019-03-29 13:30:00,180.42,180.44,179.95,180.02,21089.0,161.3798,161.3977,160.9594,161.022,21089.0
2019-03-29 13:40:00,180.07,180.43,180.04,180.37,12064.0,161.0668,161.3888,161.0399,161.3351,12064.0
2019-03-29 13:50:00,180.36,180.5,180.33,180.41,5634.0,161.3261,161.4514,161.2993,161.3709,5634.0
2019-03-29 14:00:00,180.38,180.58,180.34,180.55,11989.0,161.344,161.5229,161.3083,161.4961,11989.0
2019-03-29 14:10:00,180.6,181.01,180.6,180.95,11226.0,161.5408,161.9076,161.5408,161.8539,11226.0
2019-03-29 14:20:00,180.91,181.13,180.83,181.1,18981.0,161.8181,162.0149,161.7465,161.9881,18981.0
2019-03-29 14:30:00,181.02,181.14,181.0,181.0,16667.0,161.9165,162.0238,161.8986,161.8986,16667.0
2019-03-29 14:40:00,181.0,181.36,180.99,181.25,23800.0,161.8986,162.2206,161.8897,162.1222,23800.0
2019-03-29 14:50:00,181.29,181.69,181.23,181.56,24169.0,162.158,162.5158,162.1043,162.3995,24169.0
2019-03-29 15:00:00,181.6,181.76,181.21,181.37,31261.0,162.4353,162.5784,162.0864,162.2296,31261.0
2019-03-29 15:10:00,181.38,181.57,181.31,181.43,17620.0,162.2385,162.4085,162.1759,162.2832,17620.0
2019-03-29 15:20:00,181.46,181.48,180.85,180.92,48738.0,162.3101,162.328,161.7644,161.8271,48738.0
2019-03-29 15:30:00,180.94,181.19,180.6,181.17,47353.0,161.8449,162.0686,161.5408,162.0507,47353.0
2019-03-29 15:40:00,181.2,181.55,181.02,181.09,73634.0,162.0775,162.3906,161.9165,161.9791,73634.0
2019-03-29 15:50:00,181.08,181.56,180.93,181.41,179226.0,161.9702,162.3995,161.836,162.2653,179226.0
2019-04-01 09:30:00,182.27,183.58,182.22,183.31,102703.0,163.0346,164.2063,162.9899,163.9648,102703.0
2019-04-01 09:40:00,183.4,183.64,182.72,182.73,44411.0,164.0453,164.26,163.4371,163.446,44411.0
2019-04-01 09:50:00,182.78,183.75,182.72,183.65,58449.0,163.4908,164.3584,163.4371,164.2689,58449.0
2019-04-01 10:00:00,183.72,185.38,183.72,184.7,111305.0,164.3316,165.8164,164.3316,165.2081,111305.0
2019-04-01 10:10:00,184.61,185.21,184.41,184.79,55635.0,165.1276,165.6643,164.9487,165.2886,55635.0
2019-04-01 10:20:00,184.85,185.0,184.42,184.94,31740.0,165.3423,165.4765,164.9577,165.4228,31740.0
2019-04-01 10:30:00,184.98,185.02,184.7,184.75,33722.0,165.4586,165.4944,165.2081,165.2529,33722.0
2019-04-01 10:40:00,184.79,185.45,184.74,185.27,32625.0,165.2886,165.879,165.2439,165.718,32625.0
2019-04-01 10:50:00,185.36,185.99,185.1,185.85,76299.0,165.7985,166.362,165.5659,166.2368,76299.0
2019-04-01 11:00:00,185.89,186.28,185.64,186.05,55940.0,166.2726,166.6214,166.0489,166.4157,55940.0
2019-04-01 11:10:00,186.04,186.58,185.79,186.38,54600.0,166.4067,166.8897,166.1831,166.7108,54600.0
2019-04-01 11:20:00,186.31,186.49,185.86,186.07,39165.0,166.6482,166.8092,166.2457,166.4336,39165.0
2019-04-01 11:30:00,186.05,186.05,184.91,185.0,49940.0,166.4157,166.4157,165.396,165.4765,49940.0
2019-04-01 11:40:00,184.99,185.12,184.69,184.96,31322.0,165.4675,165.5838,165.1992,165.4407,31322.0
2019-04-01 11:50:00,184.97,185.37,184.91,185.21,18820.0,165.4496,165.8074,165.396,165.6643,18820.0
2019-04-01 12:00:00,185.22,185.22,185.02,185.14,12756.0,165.6733,165.6733,165.4944,165.6017,12756.0
2019-04-01 12:10:00,185.18,185.72,185.17,185.47,28129.0,165.6375,166.1205,165.6285,165.8969,28129.0
2019-04-01 12:20:00,185.42,185.71,185.21,185.33,19138.0,165.8522,166.1116,165.6643,165.7717,19138.0
2019-04-01 12:30:00,185.31,185.4,185.18,185.31,20252.0,165.7538,165.8343,165.6375,165.7538,20252.0
2019-04-01 12:40:00,185.31,185.57,185.25,185.54,9564.0,165.7538,165.9863,165.7001,165.9595,9564.0
2019-04-01 12:50:00,185.52,185.92,185.52,185.84,14449.0,165.9416,166.2994,165.9416,166.2278,14449.0
2019-04-01 13:00:00,185.83,185.87,185.55,185.82,21317.0,166.2189,166.2547,165.9684,166.2099,21317.0
2019-04-01 13:10:00,185.82,185.84,185.6,185.6,15254.0,166.2099,166.2278,166.0132,166.0132,15254.0
2019-04-01 13:20:00,185.57,185.69,185.43,185.6,10279.0,165.9863,166.0937,165.8611,166.0132,10279.0
2019-04-01 13:30:00,185.63,185.76,185.61,185.75,8078.0,166.04,166.1563,166.0221,166.1473,8078.0
2019-04-01 13:40:00,185.73,185.92,185.6,185.9,17882.0,166.1294,166.2994,166.0132,166.2815,17882.0
2019-04-01 13:50:00,185.89,186.35,185.84,186.35,29943.0,166.2726,166.684,166.2278,166.684,29943.0
2019-04-01 14:00:00,186.32,186.83,186.31,186.76,41752.0,166.6572,167.1134,166.6482,167.0507,41752.0
2019-04-01 14:10:00,186.75,186.96,186.59,186.95,33756.0,167.0418,167.2296,166.8987,167.2207,33756.0
2019-04-01 14:20:00,186.97,187.0,186.39,186.57,31404.0,167.2386,167.2654,166.7198,166.8808,31404.0
2019-04-01 14:30:00,186.54,186.72,186.44,186.48,21183.0,166.854,167.015,166.7645,166.8003,21183.0
2019-04-01 14:40:00,186.51,186.63,186.29,186.47,23709.0,166.8271,166.9345,166.6303,166.7913,23709.0
2019-04-01 14:50:00,186.48,186.74,186.3,186.44,33286.0,166.8003,167.0329,166.6393,166.7645,33286.0
2019-04-01 15:00:00,186.44,186.62,186.39,186.44,32676.0,166.7645,166.9255,166.7198,166.7645,32676.0
2019-04-01 15:10:00,186.4,186.65,186.31,186.65,30226.0,166.7287,166.9523,166.6482,166.9523,30226.0
2019-04-01 15:20:00,186.59,186.73,186.54,186.66,21221.0,166.8987,167.0239,166.854,166.9613,21221.0
2019-04-01 15:30:00,186.65,186.66,186.21,186.32,53454.0,166.9523,166.9613,166.5588,166.6572,53454.0
2019-04-01 15:40:00,186.32,186.68,186.11,186.64,137411.0,166.6572,166.9792,166.4693,166.9434,137411.0
2019-04-01 15:50:00,186.65,186.77,186.4,186.45,173336.0,166.9523,167.0597,166.7287,166.7735,173336.0
2019-04-02 09:30:00,186.51,186.66,185.15,185.17,75608.0,166.8271,166.9613,165.6106,165.6285,75608.0
2019-04-02 09:40:00,185.04,185.05,183.85,184.23,92082.0,165.5123,165.5212,164.4478,164.7877,92082.0
2019-04-02 09:50:00,184.27,185.3,184.25,185.09,84713.0,164.8235,165.7448,164.8056,165.557,84713.0
2019-04-02 10:00:00,185.2,185.46,184.74,185.46,60316.0,165.6554,165.8879,165.2439,165.8879,60316.0
2019-04-02 10:10:00,185.43,185.43,184.91,184.93,22331.0,165.8611,165.8611,165.396,165.4139,22331.0
2019-04-02 10:20:00,184.9,185.4,184.8,185.31,22543.0,165.387,165.8343,165.2976,165.7538,22543.0
2019-04-02 10:30:00,185.39,185.41,184.79,184.82,25413.0,165.8253,165.8432,165.2886,165.3155,25413.0
2019-04-02 10:40:00,184.76,185.1,184.62,184.68,26589.0,165.2618,165.5659,165.1366,165.1902,26589.0
2019-04-02 10:50:00,184.73,185.04,184.47,184.48,30128.0,165.235,165.5123,165.0024,165.0114,30128.0
2019-04-02 11:00:00,184.46,184.5,183.96,184.23,32833.0,164.9935,165.0292,164.5462,164.7877,32833.0
2019-04-02 11:10:00,184.22,184.81,183.98,184.81,24672.0,164.7788,165.3065,164.5641,165.3065,24672.0
2019-04-02 11:20:00,184.81,184.89,184.47,184.79,13650.0,165.3065,165.3781,165.0024,165.2886,13650.0
2019-04-02 11:30:00,184.81,184.96,184.5,184.58,23216.0,165.3065,165.4407,165.0292,165.1008,23216.0
2019-04-02 11:40:00,184.64,185.0,184.64,184.83,19380.0,165.1545,165.4765,165.1545,165.3244,19380.0
2019-04-02 11:50:00,184.91,185.08,184.77,184.98,19037.0,165.396,165.548,165.2708,165.4586,19037.0
2019-04-02 12:00:00,184.99,185.11,184.89,184.96,11178.0,165.4675,165.5749,165.3781,165.4407,11178.0
2019-04-02 12:10:00,184.9,184.95,184.63,184.63,16407.0,165.387,165.4318,165.1455,165.1455,16407.0
2019-04-02 12:20:00,184.6,184.7,184.45,184.61,23804.0,165.1187,165.2081,164.9845,165.1276,23804.0
2019-04-02 12:30:00,184.58,184.78,184.5,184.63,24410.0,165.1008,165.2797,165.0292,165.1455,24410.0
2019-04-02 12:40:00,184.6,184.6,184.0,184.04,18004.0,165.1187,165.1187,164.582,164.6178,18004.0
2019-04-02 12:50:00,184.02,184.06,183.88,183.91,24555.0,164.5999,164.6357,164.4747,164.5015,24555.0
2019-04-02 13:00:00,183.93,184.35,183.85,184.31,15513.0,164.5194,164.8951,164.4478,164.8593,15513.0
2019-04-02 13:10:00,184.31,184.32,183.91,184.01,9996.0,164.8593,164.8682,164.5015,164.591,9996.0
2019-04-02 13:20:00,183.99,184.06,183.72,183.86,14311.0,164.5731,164.6357,164.3316,164.4568,14311.0
2019-04-02 13:30:00,183.82,184.02,183.68,183.83,11019.0,164.421,164.5999,164.2958,164.43,11019.0
2019-04-02 13:40:00,183.91,184.2,183.87,184.1,17306.0,164.5015,164.7609,164.4657,164.6715,17306.0
2019-04-02 13:50:00,184.11,184.36,184.1,184.31,14507.0,164.6804,164.904,164.6715,164.8593,14507.0
2019-04-02 14:00:00,184.32,184.37,184.15,184.21,14812.0,164.8682,164.913,164.7162,164.7698,14812.0
2019-04-02 14:10:00,184.19,184.23,183.97,184.12,10940.0,164.752,164.7877,164.5552,164.6893,10940.0
2019-04-02 14:20:00,184.1,184.32,184.03,184.27,14633.0,164.6715,164.8682,164.6088,164.8235,14633.0
2019-04-02 14:30:00,184.21,184.35,184.16,184.18,10437.0,164.7698,164.8951,164.7251,164.743,10437.0
2019-04-02 14:40:00,184.17,184.23,183.98,183.98,11686.0,164.7341,164.7877,164.5641,164.5641,11686.0
2019-04-02 14:50:00,183.95,184.06,183.75,183.97,20065.0,164.5373,164.6357,164.3584,164.5552,20065.0
2019-04-02 15:00:00,183.99,184.03,183.77,183.87,18387.0,164.5731,164.6088,164.3763,164.4657,18387.0
2019-04-02 15:10:00,183.9,184.04,183.82,184.0,15048.0,164.4926,164.6178,164.421,164.582,15048.0
2019-04-02 15:20:00,184.01,184.04,183.85,183.97,18646.0,164.591,164.6178,164.4478,164.5552,18646.0
2019-04-02 15:30:00,183.97,184.39,183.97,184.37,24876.0,164.5552,164.9309,164.5552,164.913,24876.0
2019-04-02 15:40:00,184.34,184.37,184.09,184.22,48492.0,164.8861,164.913,164.6625,164.7788,48492.0
2019-04-02 15:50:00,184.22,184.28,183.96,184.02,99394.0,164.7788,164.8325,164.5462,164.5999,99394.0
2019-04-03 09:30:00,185.59,187.47,185.28,187.47,95216.0,166.0042,167.6858,165.7269,167.6858,95216.0
2019-04-03 09:40:00,187.33,188.0,187.03,187.39,39897.0,167.5606,168.1599,167.2922,167.6143,39897.0
2019-04-03 09:50:00,187.3,187.39,186.11,186.17,32404.0,167.5338,167.6143,166.4693,166.523,32404.0
2019-04-03 10:00:00,186.07,186.07,185.4,185.88,14393.0,166.4336,166.4336,165.8343,166.2636,14393.0
2019-04-03 10:10:00,185.88,186.0,185.41,186.0,15308.0,166.2636,166.3709,165.8432,166.3709,15308.0
2019-04-03 10:20:00,185.98,185.99,185.12,185.35,14587.0,166.3531,166.362,165.5838,165.7895,14587.0
2019-04-03 10:30:00,185.34,185.9,185.27,185.9,12759.0,165.7806,166.2815,165.718,166.2815,12759.0
2019-04-03 10:40:00,185.95,185.99,185.64,185.67,18375.0,166.3262,166.362,166.0489,166.0758,18375.0
2019-04-03 10:50:00,185.71,186.48,185.71,186.21,13387.0,166.1116,166.8003,166.1116,166.5588,13387.0
2019-04-03 11:00:00,186.19,186.37,186.01,186.01,13503.0,166.5409,166.7019,166.3799,166.3799,13503.0
2019-04-03 11:10:00,185.91,185.96,185.43,185.78,17150.0,166.2904,166.3352,165.8611,166.1742,17150.0
2019-04-03 11:20:00,185.83,186.33,185.67,186.2,18571.0,166.2189,166.6661,166.0758,166.5498,18571.0
2019-04-03 11:30:00,186.28,186.53,186.27,186.37,20122.0,166.6214,166.845,166.6125,166.7019,20122.0
2019-04-03 11:40:00,186.37,186.49,186.17,186.25,10408.0,166.7019,166.8092,166.523,166.5946,10408.0
2019-04-03 11:50:00,186.3,186.68,186.26,186.61,32097.0,166.6393,166.9792,166.6035,166.9166,32097.0
2019-04-03 12:00:00,186.56,186.6,186.14,186.31,19966.0,166.8718,166.9076,166.4962,166.6482,19966.0
2019-04-03 12:10:00,186.35,186.38,185.81,185.94,14986.0,166.684,166.7108,166.201,166.3173,14986.0
2019-04-03 12:20:00,185.89,186.0,185.8,185.97,11184.0,166.2726,166.3709,166.1921,166.3441,11184.0
2019-04-03 12:30:00,185.94,186.02,185.85,186.0,6560.0,166.3173,166.3888,166.2368,166.3709,6560.0
2019-04-03 12:40:00,186.01,186.11,185.94,185.94,4921.0,166.3799,166.4693,166.3173,166.3173,4921.0
2019-04-03 12:50:00,185.97,185.98,185.66,185.76,10369.0,166.3441,166.3531,166.0668,166.1563,10369.0
2019-04-03 13:00:00,185.84,185.96,185.59,185.6,13054.0,166.2278,166.3352,166.0042,166.0132,13054.0
2019-04-03 13:10:00,185.57,185.67,185.31,185.34,12492.0,165.9863,166.0758,165.7538,165.7806,12492.0
2019-04-03 13:20:00,185.35,185.53,185.35,185.43,13349.0,165.7895,165.9505,165.7895,165.8611,13349.0
2019-04-03 13:30:00,185.45,185.86,185.38,185.83,13542.0,165.879,166.2457,165.8164,166.2189,13542.0
2019-04-03 13:40:00,185.81,185.83,185.4,185.47,27688.0,166.201,166.2189,165.8343,165.8969,27688.0
2019-04-03 13:50:00,185.45,185.46,185.12,185.34,21223.0,165.879,165.8879,165.5838,165.7806,21223.0
2019-04-03 14:00:00,185.31,185.5,185.09,185.11,17766.0,165.7538,165.9237,165.557,165.5749,17766.0
2019-04-03 14:10:00,185.09,185.27,184.94,185.08,13589.0,165.557,165.718,165.4228,165.548,13589.0
2019-04-03 14:20:00,185.16,185.56,185.15,185.52,13302.0,165.6196,165.9774,165.6106,165.9416,13302.0
2019-04-03 14:30:00,185.45,185.45,184.73,184.73,21030.0,165.879,165.879,165.235,165.235,21030.0
2019-04-03 14:40:00,184.75,184.84,184.59,184.63,7686.0,165.2529,165.3334,165.1097,165.1455,7686.0
2019-04-03 14:50:00,184.63,184.99,184.6,184.71,11284.0,165.1455,165.4675,165.1187,165.2171,11284.0
2019-04-03 15:00:00,184.64,184.76,184.55,184.55,11732.0,165.1545,165.2618,165.074,165.074,11732.0
2019-04-03 15:10:00,184.51,184.66,184.28,184.33,13491.0,165.0382,165.1724,164.8325,164.8772,13491.0
2019-04-03 15:20:00,184.3,184.91,184.28,184.76,15423.0,164.8504,165.396,164.8325,165.2618,15423.0
2019-04-03 15:30:00,184.74,184.9,184.55,184.57,17083.0,165.2439,165.387,165.074,165.0919,17083.0
2019-04-03 15:40:00,184.58,184.8,184.53,184.64,33647.0,165.1008,165.2976,165.0561,165.1545,33647.0
2019-04-03 15:50:00,184.68,185.32,184.63,185.17,134157.0,165.1902,165.7627,165.1455,165.6285,134157.0
2019-04-04 09:30:00,184.8,186.1,184.8,185.95,50481.0,165.2976,166.4604,165.2976,166.3262,50481.0
2019-04-04 09:40:00,186.05,186.52,185.41,185.95,28908.0,166.4157,166.8361,165.8432,166.3262,28908.0
2019-04-04 09:50:00,185.91,186.39,185.61,186.39,41253.0,166.2904,166.7198,166.0221,166.7198,41253.0
2019-04-04 10:00:00,186.4,186.46,185.91,186.1,26176.0,166.7287,166.7824,166.2904,166.4604,26176.0
2019-04-04 10:10:00,186.15,186.49,186.04,186.26,20670.0,166.5051,166.8092,166.4067,166.6035,20670.0
2019-04-04 10:20:00,186.22,186.49,186.21,186.25,22063.0,166.5677,166.8092,166.5588,166.5946,22063.0
2019-04-04 10:30:00,186.25,186.39,186.11,186.32,23420.0,166.5946,166.7198,166.4693,166.6572,23420.0
2019-04-04 10:40:00,186.32,186.69,186.2,186.69,35382.0,166.6572,166.9881,166.5498,166.9881,35382.0
2019-04-04 10:50:00,186.7,186.73,186.33,186.6,15027.0,166.9971,167.0239,166.6661,166.9076,15027.0
2019-04-04 11:00:00,186.56,187.15,186.53,186.98,32609.0,166.8718,167.3996,166.845,167.2475,32609.0
2019-04-04 11:10:00,186.92,186.99,186.01,186.09,30592.0,167.1939,167.2565,166.3799,166.4514,30592.0
2019-04-04 11:20:00,186.01,186.6,185.93,186.36,15669.0,166.3799,166.9076,166.3083,166.693,15669.0
2019-04-04 11:30:00,186.33,186.42,185.88,186.11,16051.0,166.6661,166.7466,166.2636,166.4693,16051.0
2019-04-04 11:40:00,186.22,186.22,185.47,185.8,34953.0,166.5677,166.5677,165.8969,166.1921,34953.0
2019-04-04 11:50:00,185.75,186.15,185.7,186.0,12599.0,166.1473,166.5051,166.1026,166.3709,12599.0
2019-04-04 12:00:00,186.03,186.33,186.0,186.25,16690.0,166.3978,166.6661,166.3709,166.5946,16690.0
2019-04-04 12:10:00,186.2,186.36,186.08,186.2,25460.0,166.5498,166.693,166.4425,166.5498,25460.0
2019-04-04 12:20:00,186.24,186.6,186.23,186.4,9954.0,166.5856,166.9076,166.5767,166.7287,9954.0
2019-04-04 12:30:00,186.4,186.87,186.39,186.71,11196.0,166.7287,167.1491,166.7198,167.006,11196.0
2019-04-04 12:40:00,186.64,186.79,186.47,186.66,9173.0,166.9434,167.0776,166.7913,166.9613,9173.0
2019-04-04 12:50:00,186.69,186.84,186.66,186.66,10226.0,166.9881,167.1223,166.9613,166.9613,10226.0
2019-04-04 13:00:00,186.67,186.7,186.51,186.58,5863.0,166.9702,166.9971,166.8271,166.8897,5863.0
2019-04-04 13:10:00,186.58,186.66,186.43,186.58,11064.0,166.8897,166.9613,166.7556,166.8897,11064.0
2019-04-04 13:20:00,186.55,186.6,186.42,186.6,7901.0,166.8629,166.9076,166.7466,166.9076,7901.0
2019-04-04 13:30:00,186.56,186.71,186.54,186.62,5338.0,166.8718,167.006,166.854,166.9255,5338.0
2019-04-04 13:40:00,186.69,186.97,186.67,186.84,8832.0,166.9881,167.2386,166.9702,167.1223,8832.0
2019-04-04 13:50:00,186.9,187.04,186.84,186.9,7990.0,167.176,167.3012,167.1223,167.176,7990.0
2019-04-04 14:00:00,186.89,186.9,186.74,186.89,6109.0,167.167,167.176,167.0329,167.167,6109.0
2019-04-04 14:10:00,186.92,187.25,186.9,187.2,10649.0,167.1939,167.489,167.176,167.4443,10649.0
2019-04-04 14:20:00,187.25,187.49,187.16,187.18,15769.0,167.489,167.7037,167.4085,167.4264,15769.0
2019-04-04 14:30:00,187.21,187.27,187.06,187.25,8714.0,167.4533,167.5069,167.3191,167.489,8714.0
2019-04-04 14:40:00,187.2,187.46,187.13,187.44,19602.0,167.4443,167.6769,167.3817,167.659,19602.0
2019-04-04 14:50:00,187.45,187.56,187.34,187.34,12584.0,167.6679,167.7663,167.5695,167.5695,12584.0
2019-04-04 15:00:00,187.34,187.47,187.24,187.37,16215.0,167.5695,167.6858,167.4801,167.5964,16215.0
2019-04-04 15:10:00,187.35,187.62,187.35,187.56,18212.0,167.5785,167.82,167.5785,167.7663,18212.0
2019-04-04 15:20:00,187.56,187.67,187.37,187.44,19017.0,167.7663,167.8647,167.5964,167.659,19017.0
2019-04-04 15:30:00,187.49,187.7,187.35,187.64,29612.0,167.7037,167.8915,167.5785,167.8379,29612.0
2019-04-04 15:40:00,187.66,187.75,187.47,187.63,56655.0,167.8558,167.9363,167.6858,167.8289,56655.0
2019-04-04 15:50:00,187.65,187.74,187.24,187.66,123237.0,167.8468,167.9273,167.4801,167.8558,123237.0
2019-04-05 09:30:00,187.93,188.69,187.26,187.28,61732.0,168.0973,168.7771,167.498,167.5159,61732.0
2019-04-05 09:40:00,187.38,188.27,187.27,187.96,26487.0,167.6053,168.4014,167.5069,168.1241,26487.0
2019-04-05 09:50:00,187.97,188.69,187.96,188.52,33952.0,168.133,168.7771,168.1241,168.625,33952.0
2019-04-05 10:00:00,188.49,188.77,188.27,188.73,24887.0,168.5982,168.8486,168.4014,168.8128,24887.0
2019-04-05 10:10:00,188.77,188.97,188.56,188.91,27065.0,168.8486,169.0275,168.6608,168.9738,27065.0
2019-04-05 10:20:00,188.9,189.44,188.82,189.2,64048.0,168.9649,169.4479,168.8933,169.2332,64048.0
2019-04-05 10:30:00,189.16,189.69,189.16,189.46,48305.0,169.1975,169.6715,169.1975,169.4658,48305.0
2019-04-05 10:40:00,189.39,189.69,189.25,189.56,19914.0,169.4032,169.6715,169.278,169.5552,19914.0
2019-04-05 10:50:00,189.54,189.85,189.48,189.55,33093.0,169.5374,169.8146,169.4837,169.5463,33093.0
2019-04-05 11:00:00,189.54,189.73,189.33,189.6,24834.0,169.5374,169.7073,169.3495,169.591,24834.0
2019-04-05 11:10:00,189.62,189.85,189.6,189.77,25435.0,169.6089,169.8146,169.591,169.7431,25435.0
2019-04-05 11:20:00,189.8,189.81,189.47,189.71,33213.0,169.7699,169.7789,169.4747,169.6894,33213.0
2019-04-05 11:30:00,189.68,189.68,189.12,189.15,20361.0,169.6626,169.6626,169.1617,169.1885,20361.0
2019-04-05 11:40:00,189.23,189.79,189.14,189.79,43197.0,169.2601,169.761,169.1796,169.761,43197.0
2019-04-05 11:50:00,189.76,189.94,189.57,189.82,78381.0,169.7341,169.8951,169.5642,169.7878,78381.0
2019-04-05 12:00:00,189.77,190.19,189.65,190.1,75991.0,169.7431,170.1188,169.6358,170.0383,75991.0
2019-04-05 12:10:00,190.11,190.2,189.75,189.78,29050.0,170.0472,170.1277,169.7252,169.752,29050.0
2019-04-05 12:20:00,189.78,189.81,189.6,189.66,47486.0,169.752,169.7789,169.591,169.6447,47486.0
2019-04-05 12:30:00,189.68,189.75,189.42,189.43,28402.0,169.6626,169.7252,169.43,169.439,28402.0
2019-04-05 12:40:00,189.44,189.98,189.4,189.93,43203.0,169.4479,169.9309,169.4121,169.8862,43203.0
2019-04-05 12:50:00,189.91,189.99,189.7,189.97,34131.0,169.8683,169.9399,169.6805,169.922,34131.0
2019-04-05 13:00:00,189.98,190.14,189.85,189.98,18036.0,169.9309,170.074,169.8146,169.9309,18036.0
2019-04-05 13:10:00,189.96,190.17,189.86,190.06,20629.0,169.913,170.1009,169.8236,170.0025,20629.0
2019-04-05 13:20:00,190.04,190.13,189.79,189.88,42961.0,169.9846,170.0651,169.761,169.8415,42961.0
2019-04-05 13:30:00,189.88,190.25,189.84,190.08,38103.0,169.8415,170.1724,169.8057,170.0204,38103.0
2019-04-05 13:40:00,190.07,190.16,189.95,190.0,17660.0,170.0114,170.0919,169.9041,169.9488,17660.0
2019-04-05 13:50:00,190.0,190.12,189.86,190.12,127311.0,169.9488,170.0562,169.8236,170.0562,127311.0
2019-04-05 14:00:00,190.15,190.37,189.95,190.25,30419.0,170.083,170.2798,169.9041,170.1724,30419.0
2019-04-05 14:10:00,190.26,190.33,189.92,190.02,33392.0,170.1814,170.244,169.8773,169.9667,33392.0
2019-04-05 14:20:00,190.02,190.08,189.79,190.05,56786.0,169.9667,170.0204,169.761,169.9935,56786.0
2019-04-05 14:30:00,190.06,190.06,189.73,189.9,78865.0,170.0025,170.0025,169.7073,169.8594,78865.0
2019-04-05 14:40:00,189.87,190.0,189.83,189.97,51207.0,169.8325,169.9488,169.7968,169.922,51207.0
2019-04-05 14:50:00,189.98,190.04,189.83,189.83,63072.0,169.9309,169.9846,169.7968,169.7968,63072.0
2019-04-05 15:00:00,189.79,189.91,189.53,189.63,32432.0,169.761,169.8683,169.5284,169.6179,32432.0
2019-04-05 15:10:00,189.61,189.9,189.59,189.87,28096.0,169.6,169.8594,169.5821,169.8325,28096.0
2019-04-05 15:20:00,189.9,190.05,189.87,190.01,35301.0,169.8594,169.9935,169.8325,169.9578,35301.0
2019-04-05 15:30:00,189.99,190.21,189.8,189.86,41697.0,169.9399,170.1367,169.7699,169.8236,41697.0
2019-04-05 15:40:00,189.85,189.9,189.69,189.74,90878.0,169.8146,169.8594,169.6715,169.7163,90878.0
2019-04-05 15:50:00,189.71,189.94,189.68,189.92,169426.0,169.6894,169.8951,169.6626,169.8773,169426.0
2019-04-08 09:30:00,189.14,189.33,188.4,189.3,74726.0,169.1796,169.3495,168.5177,169.3227,74726.0
2019-04-08 09:40:00,189.24,190.13,189.24,190.13,53242.0,169.269,170.0651,169.269,170.0651,53242.0
2019-04-08 09:50:00,190.05,190.44,189.83,190.42,48134.0,169.9935,170.3424,169.7968,170.3245,48134.0
2019-04-08 10:00:00,190.42,190.42,190.12,190.19,35719.0,170.3245,170.3245,170.0562,170.1188,35719.0
2019-04-08 10:10:00,190.2,190.95,190.01,190.81,54915.0,170.1277,170.7986,169.9578,170.6733,54915.0
2019-04-08 10:20:00,190.77,190.83,190.21,190.57,29093.0,170.6376,170.6912,170.1367,170.4587,29093.0
2019-04-08 10:30:00,190.57,191.05,190.35,190.88,23058.0,170.4587,170.888,170.2619,170.7359,23058.0
2019-04-08 10:40:00,190.86,190.86,190.42,190.64,22383.0,170.7181,170.7181,170.3245,170.5213,22383.0
2019-04-08 10:50:00,190.64,191.22,190.64,190.93,23125.0,170.5213,171.0401,170.5213,170.7807,23125.0
2019-04-08 11:00:00,190.95,191.3,190.83,190.84,23780.0,170.7986,171.1116,170.6912,170.7002,23780.0
2019-04-08 11:10:00,190.83,190.9,190.25,190.31,29566.0,170.6912,170.7538,170.1724,170.2261,29566.0
2019-04-08 11:20:00,190.26,190.53,190.13,190.29,22735.0,170.1814,170.4229,170.0651,170.2082,22735.0
2019-04-08 11:30:00,190.34,190.83,190.34,190.74,14393.0,170.2529,170.6912,170.2529,170.6107,14393.0
2019-04-08 11:40:00,190.74,190.82,190.45,190.69,18768.0,170.6107,170.6823,170.3513,170.566,18768.0
2019-04-08 11:50:00,190.73,190.73,190.24,190.44,29890.0,170.6018,170.6018,170.1635,170.3424,29890.0
2019-04-08 12:00:00,190.44,190.53,190.15,190.27,41229.0,170.3424,170.4229,170.083,170.1903,41229.0
2019-04-08 12:10:00,190.25,190.7,190.25,190.7,12042.0,170.1724,170.5749,170.1724,170.5749,12042.0
2019-04-08 12:20:00,190.69,190.7,190.38,190.51,20447.0,170.566,170.5749,170.2887,170.405,20447.0
2019-04-08 12:30:00,190.51,190.61,190.28,190.56,15474.0,170.405,170.4944,170.1993,170.4497,15474.0
2019-04-08 12:40:00,190.62,190.64,190.49,190.56,9889.0,170.5034,170.5213,170.3871,170.4497,9889.0
2019-04-08 12:50:00,190.56,190.64,190.32,190.37,15262.0,170.4497,170.5213,170.235,170.2798,15262.0
2019-04-08 13:00:00,190.32,190.33,190.05,190.23,18599.0,170.235,170.244,169.9935,170.1545,18599.0
2019-04-08 13:10:00,190.2,190.27,189.93,190.19,20400.0,170.1277,170.1903,169.8862,170.1188,20400.0
2019-04-08 13:20:00,190.23,190.4,190.18,190.2,7514.0,170.1545,170.3066,170.1098,170.1277,7514.0
2019-04-08 13:30:00,190.25,190.32,190.02,190.16,18866.0,170.1724,170.235,169.9667,170.0919,18866.0
2019-04-08 13:40:00,190.12,190.51,190.11,190.37,13603.0,170.0562,170.405,170.0472,170.2798,13603.0
2019-04-08 13:50:00,190.38,190.77,190.33,190.72,21439.0,170.2887,170.6376,170.244,170.5928,21439.0
2019-04-08 14:00:00,190.69,190.99,190.45,190.91,20312.0,170.566,170.8343,170.3513,170.7628,20312.0
2019-04-08 14:10:00,190.93,191.45,190.86,191.0,32707.0,170.7807,171.2458,170.7181,170.8433,32707.0
2019-04-08 14:20:00,191.06,191.06,190.85,190.89,12152.0,170.897,170.897,170.7091,170.7449,12152.0
2019-04-08 14:30:00,190.88,191.14,190.83,190.98,8676.0,170.7359,170.9685,170.6912,170.8254,8676.0
2019-04-08 14:40:00,190.98,191.01,190.83,190.94,13574.0,170.8254,170.8522,170.6912,170.7896,13574.0
2019-04-08 14:50:00,190.94,191.05,190.76,190.89,18013.0,170.7896,170.888,170.6286,170.7449,18013.0
2019-04-08 15:00:00,190.89,191.18,190.79,190.89,38968.0,170.7449,171.0043,170.6554,170.7449,38968.0
2019-04-08 15:10:00,190.89,191.2,190.87,191.18,24071.0,170.7449,171.0222,170.727,171.0043,24071.0
2019-04-08 15:20:00,191.17,191.3,191.16,191.2,24718.0,170.9953,171.1116,170.9864,171.0222,24718.0
2019-04-08 15:30:00,191.21,191.41,191.1,191.36,41751.0,171.0311,171.21,170.9327,171.1653,41751.0
2019-04-08 15:40:00,191.35,191.5,191.35,191.37,60964.0,171.1563,171.2905,171.1563,171.1742,60964.0
2019-04-08 15:50:00,191.37,191.56,191.28,191.39,96584.0,171.1742,171.3442,171.0937,171.1921,96584.0
2019-04-09 09:30:00,189.9,190.0,188.85,189.23,77374.0,169.8594,169.9488,168.9202,169.2601,77374.0
2019-04-09 09:40:00,189.29,189.68,189.11,189.35,46548.0,169.3137,169.6626,169.1527,169.3674,46548.0
2019-04-09 09:50:00,189.24,189.99,189.24,189.47,32668.0,169.269,169.9399,169.269,169.4747,32668.0
2019-04-09 10:00:00,189.47,189.59,189.13,189.51,26122.0,169.4747,169.5821,169.1706,169.5105,26122.0
2019-04-09 10:10:00,189.48,189.5,189.26,189.39,16673.0,169.4837,169.5016,169.2869,169.4032,16673.0
2019-04-09 10:20:00,189.4,189.62,189.32,189.57,16181.0,169.4121,169.6089,169.3406,169.5642,16181.0
2019-04-09 10:30:00,189.56,189.73,189.32,189.41,38118.0,169.5552,169.7073,169.3406,169.4211,38118.0
2019-04-09 10:40:00,189.38,189.44,188.98,189.21,48440.0,169.3942,169.4479,169.0365,169.2422,48440.0
2019-04-09 10:50:00,189.21,189.5,189.13,189.48,19399.0,169.2422,169.5016,169.1706,169.4837,19399.0
2019-04-09 11:00:00,189.47,189.83,189.36,189.75,15750.0,169.4747,169.7968,169.3764,169.7252,15750.0
2019-04-09 11:10:00,189.74,189.83,189.57,189.74,22098.0,169.7163,169.7968,169.5642,169.7163,22098.0
2019-04-09 11:20:00,189.73,189.9,189.57,189.7,7482.0,169.7073,169.8594,169.5642,169.6805,7482.0
2019-04-09 11:30:00,189.72,189.89,189.62,189.75,14418.0,169.6984,169.8504,169.6089,169.7252,14418.0
2019-04-09 11:40:00,189.72,189.81,189.64,189.81,6753.0,169.6984,169.7789,169.6268,169.7789,6753.0
2019-04-09 11:50:00,189.81,189.88,189.65,189.78,7744.0,169.7789,169.8415,169.6358,169.752,7744.0
2019-04-09 12:00:00,189.75,189.82,189.71,189.79,7894.0,169.7252,169.7878,169.6894,169.761,7894.0
2019-04-09 12:10:00,189.8,190.37,189.77,190.3,32950.0,169.7699,170.2798,169.7431,170.2172,32950.0
2019-04-09 12:20:00,190.33,190.35,190.15,190.25,8137.0,170.244,170.2619,170.083,170.1724,8137.0
2019-04-09 12:30:00,190.25,190.37,190.22,190.26,7063.0,170.1724,170.2798,170.1456,170.1814,7063.0
2019-04-09 12:40:00,190.28,190.33,190.16,190.22,9122.0,170.1993,170.244,170.0919,170.1456,9122.0
2019-04-09 12:50:00,190.2,190.29,190.18,190.22,10830.0,170.1277,170.2082,170.1098,170.1456,10830.0
2019-04-09 13:00:00,190.19,190.31,190.16,190.23,14755.0,170.1188,170.2261,170.0919,170.1545,14755.0
2019-04-09 13:10:00,190.24,190.43,190.19,190.25,9680.0,170.1635,170.3334,170.1188,170.1724,9680.0
2019-04-09 13:20:00,190.23,190.25,190.15,190.16,8707.0,170.1545,170.1724,170.083,170.0919,8707.0
2019-04-09 13:30:00,190.19,190.31,190.15,190.18,13030.0,170.1188,170.2261,170.083,170.1098,13030.0
2019-04-09 13:40:00,190.16,190.27,190.14,190.2,11677.0,170.0919,170.1903,170.074,170.1277,11677.0
2019-04-09 13:50:00,190.2,190.23,189.96,190.11,15866.0,170.1277,170.1545,169.913,170.0472,15866.0
2019-04-09 14:00:00,190.11,190.13,189.43,189.68,36560.0,170.0472,170.0651,169.439,169.6626,36560.0
2019-04-09 14:10:00,189.68,189.82,189.64,189.74,22348.0,169.6626,169.7878,169.6268,169.7163,22348.0
2019-04-09 14:20:00,189.74,189.75,189.56,189.66,16632.0,169.7163,169.7252,169.5552,169.6447,16632.0
2019-04-09 14:30:00,189.68,189.75,189.59,189.65,7895.0,169.6626,169.7252,169.5821,169.6358,7895.0
2019-04-09 14:40:00,189.64,189.66,189.39,189.58,38322.0,169.6268,169.6447,169.4032,169.5731,38322.0
2019-04-09 14:50:00,189.59,189.91,189.58,189.62,17086.0,169.5821,169.8683,169.5731,169.6089,17086.0
2019-04-09 15:00:00,189.62,189.81,189.45,189.47,26002.0,169.6089,169.7789,169.4569,169.4747,26002.0
2019-04-09 15:10:00,189.45,189.76,189.44,189.73,33783.0,169.4569,169.7341,169.4479,169.7073,33783.0
2019-04-09 15:20:00,189.74,189.76,189.34,189.49,28028.0,169.7163,169.7341,169.3585,169.4926,28028.0
2019-04-09 15:30:00,189.49,189.86,189.45,189.86,28063.0,169.4926,169.8236,169.4569,169.8236,28063.0
2019-04-09 15:40:00,189.88,189.96,189.69,189.89,44305.0,169.8415,169.913,169.6715,169.8504,44305.0
2019-04-09 15:50:00,189.87,190.0,189.62,189.98,225040.0,169.8325,169.9488,169.6089,169.9309,225040.0
2019-04-10 09:30:00,190.0,190.54,189.77,190.3,29703.0,169.9488,170.4318,169.7431,170.2172,29703.0
2019-04-10 09:40:00,190.36,190.45,190.02,190.26,39127.0,170.2708,170.3513,169.9667,170.1814,39127.0
2019-04-10 09:50:00,190.25,190.39,190.05,190.25,33927.0,170.1724,170.2977,169.9935,170.1724,33927.0
2019-04-10 10:00:00,190.28,190.54,189.86,189.86,26620.0,170.1993,170.4318,169.8236,169.8236,26620.0
2019-04-10 10:10:00,189.91,189.97,189.5,189.78,26137.0,169.8683,169.922,169.5016,169.752,26137.0
2019-04-10 10:20:00,189.83,189.95,189.74,189.85,15560.0,169.7968,169.9041,169.7163,169.8146,15560.0
2019-04-10 10:30:00,189.78,190.06,189.74,189.91,17361.0,169.752,170.0025,169.7163,169.8683,17361.0
2019-04-10 10:40:00,189.88,190.12,189.73,190.08,12918.0,169.8415,170.0562,169.7073,170.0204,12918.0
2019-04-10 10:50:00,190.16,190.34,190.08,190.29,10066.0,170.0919,170.2529,170.0204,170.2082,10066.0
2019-04-10 11:00:00,190.33,190.56,190.27,190.35,18870.0,170.244,170.4497,170.1903,170.2619,18870.0
2019-04-10 11:10:00,190.34,190.62,190.33,190.46,10494.0,170.2529,170.5034,170.244,170.3603,10494.0
2019-04-10 11:20:00,190.46,190.76,190.4,190.56,12675.0,170.3603,170.6286,170.3066,170.4497,12675.0
2019-04-10 11:30:00,190.62,190.9,190.6,190.85,14505.0,170.5034,170.7538,170.4855,170.7091,14505.0
2019-04-10 11:40:00,190.81,191.07,190.81,190.94,43806.0,170.6733,170.9059,170.6733,170.7896,43806.0
2019-04-10 11:50:00,190.93,190.93,190.72,190.86,19989.0,170.7807,170.7807,170.5928,170.7181,19989.0
2019-04-10 12:00:00,190.89,190.95,190.78,190.88,6753.0,170.7449,170.7986,170.6465,170.7359,6753.0
2019-04-10 12:10:00,190.88,190.88,190.66,190.85,7362.0,170.7359,170.7359,170.5392,170.7091,7362.0
2019-04-10 12:20:00,190.86,191.1,190.85,191.06,6219.0,170.7181,170.9327,170.7091,170.897,6219.0
2019-04-10 12:30:00,191.06,191.06,190.9,191.05,4665.0,170.897,170.897,170.7538,170.888,4665.0
2019-04-10 12:40:00,191.02,191.06,190.97,191.04,7696.0,170.8612,170.897,170.8164,170.8791,7696.0
2019-04-10 12:50:00,191.06,191.07,190.95,191.0,6050.0,170.897,170.9059,170.7986,170.8433,6050.0
2019-04-10 13:00:00,191.01,191.15,190.98,191.0,7818.0,170.8522,170.9775,170.8254,170.8433,7818.0
2019-04-10 13:10:00,191.0,191.05,190.85,191.05,23967.0,170.8433,170.888,170.7091,170.888,23967.0
2019-04-10 13:20:00,191.0,191.05,190.97,191.05,5083.0,170.8433,170.888,170.8164,170.888,5083.0
2019-04-10 13:30:00,191.01,191.07,190.97,191.0,10758.0,170.8522,170.9059,170.8164,170.8433,10758.0
2019-04-10 13:40:00,191.0,191.1,190.95,191.09,17556.0,170.8433,170.9327,170.7986,170.9238,17556.0
2019-04-10 13:50:00,191.08,191.15,191.04,191.11,7320.0,170.9148,170.9775,170.8791,170.9417,7320.0
2019-04-10 14:00:00,191.09,191.23,190.97,191.04,16427.0,170.9238,171.049,170.8164,170.8791,16427.0
2019-04-10 14:10:00,191.03,191.26,190.91,191.24,10703.0,170.8701,171.0758,170.7628,171.058,10703.0
2019-04-10 14:20:00,191.29,191.41,191.21,191.35,11842.0,171.1027,171.21,171.0311,171.1563,11842.0
2019-04-10 14:30:00,191.35,191.35,191.17,191.3,14075.0,171.1563,171.1563,170.9953,171.1116,14075.0
2019-04-10 14:40:00,191.32,191.44,191.16,191.16,17633.0,171.1295,171.2368,170.9864,170.9864,17633.0
2019-04-10 14:50:00,191.2,191.48,191.2,191.4,8944.0,171.0222,171.2726,171.0222,171.2011,8944.0
2019-04-10 15:00:00,191.41,191.71,191.38,191.63,13779.0,171.21,171.4784,171.1832,171.4068,13779.0
2019-04-10 15:10:00,191.59,191.75,191.54,191.63,22995.0,171.371,171.5141,171.3263,171.4068,22995.0
2019-04-10 15:20:00,191.66,191.69,191.46,191.49,15020.0,171.4336,171.4605,171.2547,171.2816,15020.0
2019-04-10 15:30:00,191.52,191.52,191.09,191.12,19755.0,171.3084,171.3084,170.9238,170.9506,19755.0
2019-04-10 15:40:00,191.09,191.09,190.92,190.95,24895.0,170.9238,170.9238,170.7717,170.7986,24895.0
2019-04-10 15:50:00,190.95,191.17,190.66,191.17,86124.0,170.7986,170.9953,170.5392,170.9953,86124.0
2019-04-11 09:30:00,191.35,191.82,191.21,191.64,59545.0,171.1563,171.5767,171.0311,171.4157,59545.0
2019-04-11 09:40:00,191.54,192.4,191.43,192.32,15090.0,171.3263,172.0955,171.2279,172.024,15090.0
2019-04-11 09:50:00,192.3,192.44,191.93,192.06,30846.0,172.0061,172.1313,171.6751,171.7914,30846.0
2019-04-11 10:00:00,192.06,192.3,191.94,192.03,20863.0,171.7914,172.0061,171.6841,171.7646,20863.0
2019-04-11 10:10:00,192.02,192.56,191.86,192.55,38675.0,171.7556,172.2387,171.6125,172.2297,38675.0
2019-04-11 10:20:00,192.52,192.52,192.06,192.12,7664.0,172.2029,172.2029,171.7914,171.8451,7664.0
2019-04-11 10:30:00,192.1,192.25,192.0,192.25,12271.0,171.8272,171.9614,171.7378,171.9614,12271.0
2019-04-11 10:40:00,192.46,193.0,192.46,192.88,17253.0,172.1492,172.6322,172.1492,172.5249,17253.0
2019-04-11 10:50:00,192.93,192.95,191.99,192.12,71326.0,172.5696,172.5875,171.7288,171.8451,71326.0
2019-04-11 11:00:00,192.11,192.31,191.87,192.08,49287.0,171.8361,172.015,171.6215,171.8093,49287.0
2019-04-11 11:10:00,192.04,192.17,191.95,191.96,24908.0,171.7735,171.8898,171.693,171.702,24908.0
2019-04-11 11:20:00,191.97,192.0,191.66,191.8,39603.0,171.7109,171.7378,171.4336,171.5589,39603.0
2019-04-11 11:30:00,191.8,191.8,191.29,191.4,16177.0,171.5589,171.5589,171.1027,171.2011,16177.0
2019-04-11 11:40:00,191.37,191.7,190.96,191.64,51198.0,171.1742,171.4694,170.8075,171.4157,51198.0
2019-04-11 11:50:00,191.66,191.88,191.64,191.83,9460.0,171.4336,171.6304,171.4157,171.5857,9460.0
2019-04-11 12:00:00,191.83,191.97,191.61,191.73,42336.0,171.5857,171.7109,171.3889,171.4962,42336.0
2019-04-11 12:10:00,191.72,191.8,191.62,191.75,13740.0,171.4873,171.5589,171.3979,171.5141,13740.0
2019-04-11 12:20:00,191.76,191.96,191.61,191.72,49379.0,171.5231,171.702,171.3889,171.4873,49379.0
2019-04-11 12:30:00,191.7,191.83,191.69,191.8,13185.0,171.4694,171.5857,171.4605,171.5589,13185.0
2019-04-11 12:40:00,191.77,191.96,191.6,191.78,36933.0,171.532,171.702,171.38,171.541,36933.0
2019-04-11 12:50:00,191.79,192.03,191.78,192.01,14532.0,171.5499,171.7646,171.541,171.7467,14532.0
2019-04-11 13:00:00,192.0,192.2,191.92,192.18,18965.0,171.7378,171.9166,171.6662,171.8988,18965.0
2019-04-11 13:10:00,192.17,192.24,192.08,192.09,10550.0,171.8898,171.9524,171.8093,171.8183,10550.0
2019-04-11 13:20:00,192.09,192.54,192.08,192.44,12287.0,171.8183,172.2208,171.8093,172.1313,12287.0
2019-04-11 13:30:00,192.38,192.38,192.13,192.26,14224.0,172.0776,172.0776,171.854,171.9703,14224.0
2019-04-11 13:40:00,192.22,192.26,192.0,192.22,27062.0,171.9345,171.9703,171.7378,171.9345,27062.0
2019-04-11 13:50:00,192.34,192.52,192.22,192.31,26514.0,172.0419,172.2029,171.9345,172.015,26514.0
2019-04-11 14:00:00,192.28,192.54,192.25,192.39,13691.0,171.9882,172.2208,171.9614,172.0866,13691.0
2019-04-11 14:10:00,192.32,192.54,192.14,192.15,47876.0,172.024,172.2208,171.863,171.8719,47876.0
2019-04-11 14:20:00,192.13,192.25,192.0,192.0,19944.0,171.854,171.9614,171.7378,171.7378,19944.0
2019-04-11 14:30:00,191.98,192.13,191.79,191.79,8775.0,171.7199,171.854,171.5499,171.5499,8775.0
2019-04-11 14:40:00,191.8,192.12,191.79,192.06,7302.0,171.5589,171.8451,171.5499,171.7914,7302.0
2019-04-11 14:50:00,191.93,192.17,191.87,192.15,9678.0,171.6751,171.8898,171.6215,171.8719,9678.0
2019-04-11 15:00:00,192.09,192.34,192.09,192.26,36808.0,171.8183,172.0419,171.8183,171.9703,36808.0
2019-04-11 15:10:00,192.23,192.33,192.2,192.23,11050.0,171.9435,172.0329,171.9166,171.9435,11050.0
2019-04-11 15:20:00,192.24,192.24,191.75,191.75,17833.0,171.9524,171.9524,171.5141,171.5141,17833.0
2019-04-11 15:30:00,191.77,192.16,191.77,191.99,49293.0,171.532,171.8809,171.532,171.7288,49293.0
2019-04-11 15:40:00,191.96,192.12,191.88,191.89,34087.0,171.702,171.8451,171.6304,171.6394,34087.0
2019-04-11 15:50:00,191.9,192.2,191.89,192.09,91146.0,171.6483,171.9166,171.6394,171.8183,91146.0
2019-04-12 09:30:00,194.0,194.45,193.18,194.32,50385.0,173.5267,173.9292,172.7932,173.8129,50385.0
2019-04-12 09:40:00,194.24,195.66,194.1,194.92,164402.0,173.7414,175.0115,173.6161,174.3496,164402.0
2019-04-12 09:50:00,194.95,195.04,194.38,194.5,20340.0,174.3764,174.4569,173.8666,173.9739,20340.0
2019-04-12 10:00:00,194.5,194.76,194.0,194.0,22613.0,173.9739,174.2065,173.5267,173.5267,22613.0
2019-04-12 10:10:00,194.12,194.57,194.07,194.49,13084.0,173.634,174.0365,173.5893,173.965,13084.0
2019-04-12 10:20:00,194.47,195.01,194.31,194.79,22610.0,173.9471,174.4301,173.804,174.2333,22610.0
2019-04-12 10:30:00,194.84,194.92,194.61,194.8,70728.0,174.278,174.3496,174.0723,174.2423,70728.0
2019-04-12 10:40:00,194.75,194.75,194.32,194.62,28070.0,174.1975,174.1975,173.8129,174.0813,28070.0
2019-04-12 10:50:00,194.61,195.16,194.58,194.82,38285.0,174.0723,174.5643,174.0455,174.2601,38285.0
2019-04-12 11:00:00,194.77,194.77,194.38,194.52,14369.0,174.2154,174.2154,173.8666,173.9918,14369.0
2019-04-12 11:10:00,194.56,194.81,194.56,194.77,24736.0,174.0276,174.2512,174.0276,174.2154,24736.0
2019-04-12 11:20:00,194.76,194.86,194.58,194.86,17060.0,174.2065,174.2959,174.0455,174.2959,17060.0
2019-04-12 11:30:00,194.8,194.95,194.64,194.72,10417.0,174.2423,174.3764,174.0991,174.1707,10417.0
2019-04-12 11:40:00,194.75,194.87,194.69,194.81,12032.0,174.1975,174.3049,174.1439,174.2512,12032.0
2019-04-12 11:50:00,194.78,195.25,194.78,195.18,14313.0,174.2244,174.6448,174.2244,174.5822,14313.0
2019-04-12 12:00:00,195.15,195.46,195.04,195.43,16914.0,174.5553,174.8326,174.4569,174.8058,16914.0
2019-04-12 12:10:00,195.4,195.65,195.37,195.5,10323.0,174.7789,175.0026,174.7521,174.8684,10323.0
2019-04-12 12:20:00,195.49,195.54,195.35,195.44,13052.0,174.8594,174.9042,174.7342,174.8147,13052.0
2019-04-12 12:30:00,195.41,195.41,195.22,195.33,18967.0,174.7879,174.7879,174.6179,174.7163,18967.0
2019-04-12 12:40:00,195.34,195.54,195.32,195.38,10826.0,174.7253,174.9042,174.7074,174.7611,10826.0
2019-04-12 12:50:00,195.4,195.63,195.36,195.63,12051.0,174.7789,174.9847,174.7432,174.9847,12051.0
2019-04-12 13:00:00,195.63,195.75,195.57,195.67,16411.0,174.9847,175.092,174.931,175.0204,16411.0
2019-04-12 13:10:00,195.67,196.02,195.67,195.9,50957.0,175.0204,175.3335,175.0204,175.2262,50957.0
2019-04-12 13:20:00,195.94,196.03,195.79,195.85,13388.0,175.262,175.3425,175.1278,175.1815,13388.0
2019-04-12 13:30:00,195.89,195.92,195.74,195.9,7645.0,175.2172,175.2441,175.0831,175.2262,7645.0
2019-04-12 13:40:00,195.92,195.92,195.67,195.67,8880.0,175.2441,175.2441,175.0204,175.0204,8880.0
2019-04-12 13:50:00,195.69,195.85,195.66,195.78,16089.0,175.0383,175.1815,175.0115,175.1188,16089.0
2019-04-12 14:00:00,195.77,196.1,195.77,196.1,20432.0,175.1099,175.4051,175.1099,175.4051,20432.0
2019-04-12 14:10:00,196.07,196.37,195.98,196.16,16807.0,175.3782,175.6466,175.2977,175.4587,16807.0
2019-04-12 14:20:00,196.17,196.74,196.14,196.66,34406.0,175.4677,175.9775,175.4408,175.906,34406.0
2019-04-12 14:30:00,196.61,196.64,196.42,196.58,20385.0,175.8612,175.8881,175.6913,175.8344,20385.0
2019-04-12 14:40:00,196.57,196.6,196.41,196.45,22274.0,175.8255,175.8523,175.6824,175.7181,22274.0
2019-04-12 14:50:00,196.46,196.89,196.44,196.76,23943.0,175.7271,176.1117,175.7092,175.9954,23943.0
2019-04-12 15:00:00,196.75,196.84,196.67,196.76,28971.0,175.9865,176.067,175.9149,175.9954,28971.0
2019-04-12 15:10:00,196.77,196.84,196.67,196.7,53680.0,176.0044,176.067,175.9149,175.9417,53680.0
2019-04-12 15:20:00,196.69,196.79,196.65,196.69,24265.0,175.9328,176.0222,175.897,175.9328,24265.0
2019-04-12 15:30:00,196.67,196.94,196.62,196.88,67310.0,175.9149,176.1564,175.8702,176.1028,67310.0
2019-04-12 15:40:00,196.87,196.97,196.78,196.93,63686.0,176.0938,176.1833,176.0133,176.1475,63686.0
2019-04-12 15:50:00,196.93,196.98,196.61,196.97,115656.0,176.1475,176.1922,175.8612,176.1833,115656.0
2019-04-15 09:30:00,197.0,197.96,196.77,196.79,49567.0,176.2101,177.0688,176.0044,176.0222,49567.0
2019-04-15 09:40:00,196.77,197.07,196.57,196.67,63434.0,176.0044,176.2727,175.8255,175.9149,63434.0
2019-04-15 09:50:00,196.77,196.8,195.8,196.53,43784.0,176.0044,176.0312,175.1367,175.7897,43784.0
2019-04-15 10:00:00,196.63,196.88,196.57,196.63,27273.0,175.8791,176.1028,175.8255,175.8791,27273.0
2019-04-15 10:10:00,196.63,197.01,196.59,196.93,31307.0,175.8791,176.219,175.8434,176.1475,31307.0
2019-04-15 10:20:00,196.93,196.99,196.09,196.13,12867.0,176.1475,176.2011,175.3961,175.4319,12867.0
2019-04-15 10:30:00,196.03,196.16,195.89,196.0,23217.0,175.3425,175.4587,175.2172,175.3156,23217.0
2019-04-15 10:40:00,196.04,196.12,195.71,196.0,45867.0,175.3514,175.423,175.0562,175.3156,45867.0
2019-04-15 10:50:00,196.02,196.2,195.92,196.06,22047.0,175.3335,175.4945,175.2441,175.3693,22047.0
2019-04-15 11:00:00,196.08,196.28,195.79,196.23,34234.0,175.3872,175.5661,175.1278,175.5213,34234.0
2019-04-15 11:10:00,196.26,196.64,196.26,196.5,20333.0,175.5482,175.8881,175.5482,175.7629,20333.0
2019-04-15 11:20:00,196.54,196.73,196.26,196.26,11785.0,175.7986,175.9686,175.5482,175.5482,11785.0
2019-04-15 11:30:00,196.24,196.25,195.95,196.11,26796.0,175.5303,175.5392,175.2709,175.414,26796.0
2019-04-15 11:40:00,196.07,196.24,195.96,196.21,79976.0,175.3782,175.5303,175.2798,175.5035,79976.0
2019-04-15 11:50:00,196.17,196.29,195.87,195.87,34545.0,175.4677,175.575,175.1993,175.1993,34545.0
2019-04-15 12:00:00,195.9,195.94,195.55,195.71,33276.0,175.2262,175.262,174.9131,175.0562,33276.0
2019-04-15 12:10:00,195.69,195.96,195.67,195.96,22605.0,175.0383,175.2798,175.0204,175.2798,22605.0
2019-04-15 12:20:00,195.93,195.95,195.73,195.81,27131.0,175.253,175.2709,175.0741,175.1457,27131.0
2019-04-15 12:30:00,195.81,195.96,195.8,195.9,18178.0,175.1457,175.2798,175.1367,175.2262,18178.0
2019-04-15 12:40:00,195.88,195.96,195.8,195.88,19401.0,175.2083,175.2798,175.1367,175.2083,19401.0
2019-04-15 12:50:00,195.92,195.92,195.64,195.66,20195.0,175.2441,175.2441,174.9936,175.0115,20195.0
2019-04-15 13:00:00,195.64,195.97,195.59,195.94,35798.0,174.9936,175.2888,174.9489,175.262,35798.0
2019-04-15 13:10:00,195.94,195.95,195.76,195.85,19318.0,175.262,175.2709,175.1009,175.1815,19318.0
2019-04-15 13:20:00,195.85,196.01,195.85,195.97,49416.0,175.1815,175.3246,175.1815,175.2888,49416.0
2019-04-15 13:30:00,196.01,196.11,195.95,196.0,21760.0,175.3246,175.414,175.2709,175.3156,21760.0
2019-04-15 13:40:00,196.04,196.05,195.8,195.85,29627.0,175.3514,175.3603,175.1367,175.1815,29627.0
2019-04-15 13:50:00,195.85,195.88,195.74,195.78,13880.0,175.1815,175.2083,175.0831,175.1188,13880.0
2019-04-15 14:00:00,195.8,195.84,195.61,195.75,24533.0,175.1367,175.1725,174.9668,175.092,24533.0
2019-04-15 14:10:00,195.76,195.86,195.74,195.8,22567.0,175.1009,175.1904,175.0831,175.1367,22567.0
2019-04-15 14:20:00,195.81,195.86,195.69,195.83,24589.0,175.1457,175.1904,175.0383,175.1636,24589.0
2019-04-15 14:30:00,195.85,195.89,195.79,195.8,25838.0,175.1815,175.2172,175.1278,175.1367,25838.0
2019-04-15 14:40:00,195.81,195.87,195.8,195.85,10128.0,175.1457,175.1993,175.1367,175.1815,10128.0
2019-04-15 14:50:00,195.87,196.12,195.87,196.04,15019.0,175.1993,175.423,175.1993,175.3514,15019.0
2019-04-15 15:00:00,196.07,196.25,196.0,196.21,12835.0,175.3782,175.5392,175.3156,175.5035,12835.0
2019-04-15 15:10:00,196.23,196.24,196.0,196.04,17485.0,175.5213,175.5303,175.3156,175.3514,17485.0
2019-04-15 15:20:00,196.06,196.1,196.01,196.09,13955.0,175.3693,175.4051,175.3246,175.3961,13955.0
2019-04-15 15:30:00,196.08,196.1,195.94,195.95,39633.0,175.3872,175.4051,175.262,175.2709,39633.0
2019-04-15 15:40:00,195.97,196.13,195.95,196.06,62964.0,175.2888,175.4319,175.2709,175.3693,62964.0
2019-04-15 15:50:00,196.06,196.35,195.93,196.09,137343.0,175.3693,175.6287,175.253,175.3961,137343.0
2019-04-16 09:30:00,196.25,197.0,195.87,196.95,65310.0,175.5392,176.2101,175.1993,176.1654,65310.0
2019-04-16 09:40:00,196.95,197.04,196.13,196.31,29620.0,176.1654,176.2459,175.4319,175.5929,29620.0
2019-04-16 09:50:00,196.26,196.54,196.03,196.54,20460.0,175.5482,175.7986,175.3425,175.7986,20460.0
2019-04-16 10:00:00,196.56,197.06,196.5,196.74,17595.0,175.8165,176.2638,175.7629,175.9775,17595.0
2019-04-16 10:10:00,196.75,196.99,196.6,196.74,18406.0,175.9865,176.2011,175.8523,175.9775,18406.0
2019-04-16 10:20:00,196.66,196.79,196.31,196.72,25590.0,175.906,176.0222,175.5929,175.9596,25590.0
2019-04-16 10:30:00,196.7,196.87,196.63,196.7,14937.0,175.9417,176.0938,175.8791,175.9417,14937.0
2019-04-16 10:40:00,196.68,196.96,196.66,196.84,19847.0,175.9239,176.1743,175.906,176.067,19847.0
2019-04-16 10:50:00,196.8,197.02,196.65,196.78,35740.0,176.0312,176.228,175.897,176.0133,35740.0
2019-04-16 11:00:00,196.78,197.23,196.66,196.84,53301.0,176.0133,176.4158,175.906,176.067,53301.0
2019-04-16 11:10:00,196.84,197.28,196.84,197.15,14559.0,176.067,176.4605,176.067,176.3443,14559.0
2019-04-16 11:20:00,197.15,197.41,197.1,197.34,15857.0,176.3443,176.5768,176.2995,176.5142,15857.0
2019-04-16 11:30:00,197.34,197.68,197.17,197.49,19912.0,176.5142,176.8183,176.3621,176.6484,19912.0
2019-04-16 11:40:00,197.51,197.76,197.44,197.74,12078.0,176.6663,176.8899,176.6037,176.872,12078.0
2019-04-16 11:50:00,197.77,197.91,197.73,197.83,13162.0,176.8988,177.0241,176.863,176.9525,13162.0
2019-04-16 12:00:00,197.84,198.05,197.81,197.96,19465.0,176.9614,177.1493,176.9346,177.0688,19465.0
2019-04-16 12:10:00,197.92,198.11,197.88,197.89,17464.0,177.033,177.2029,176.9972,177.0062,17464.0
2019-04-16 12:20:00,197.89,197.9,197.61,197.74,12810.0,177.0062,177.0151,176.7557,176.872,12810.0
2019-04-16 12:30:00,197.78,198.02,197.74,197.98,8861.0,176.9078,177.1224,176.872,177.0867,8861.0
2019-04-16 12:40:00,197.99,198.27,197.94,198.13,14447.0,177.0956,177.3461,177.0509,177.2208,14447.0
2019-04-16 12:50:00,198.13,198.38,198.0,198.35,13120.0,177.2208,177.4445,177.1046,177.4176,13120.0
2019-04-16 13:00:00,198.33,198.38,198.21,198.34,11624.0,177.3997,177.4445,177.2924,177.4087,11624.0
2019-04-16 13:10:00,198.28,198.33,198.04,198.22,16437.0,177.355,177.3997,177.1403,177.3013,16437.0
2019-04-16 13:20:00,198.25,198.33,198.16,198.32,16660.0,177.3282,177.3997,177.2477,177.3908,16660.0
2019-04-16 13:30:00,198.33,198.56,198.27,198.56,9768.0,177.3997,177.6055,177.3461,177.6055,9768.0
2019-04-16 13:40:00,198.57,198.57,198.31,198.31,11122.0,177.6144,177.6144,177.3818,177.3818,11122.0
2019-04-16 13:50:00,198.3,198.38,198.0,198.04,26182.0,177.3729,177.4445,177.1046,177.1403,26182.0
2019-04-16 14:00:00,198.05,198.07,197.43,197.71,29812.0,177.1493,177.1672,176.5947,176.8452,29812.0
2019-04-16 14:10:00,197.7,198.0,197.65,198.0,21165.0,176.8362,177.1046,176.7915,177.1046,21165.0
2019-04-16 14:20:00,197.92,198.02,197.84,197.94,6392.0,177.033,177.1224,176.9614,177.0509,6392.0
2019-04-16 14:30:00,197.98,198.1,197.6,197.63,13487.0,177.0867,177.194,176.7468,176.7736,13487.0
2019-04-16 14:40:00,197.63,197.9,197.62,197.84,6715.0,176.7736,177.0151,176.7647,176.9614,6715.0
2019-04-16 14:50:00,197.86,197.89,197.69,197.71,7967.0,176.9793,177.0062,176.8273,176.8452,7967.0
2019-04-16 15:00:00,197.74,197.81,197.61,197.65,16615.0,176.872,176.9346,176.7557,176.7915,16615.0
2019-04-16 15:10:00,197.65,197.76,197.4,197.65,32248.0,176.7915,176.8899,176.5679,176.7915,32248.0
2019-04-16 15:20:00,197.64,197.64,197.45,197.53,16372.0,176.7825,176.7825,176.6126,176.6842,16372.0
2019-04-16 15:30:00,197.5,197.54,196.95,197.09,67891.0,176.6573,176.6931,176.1654,176.2906,67891.0
2019-04-16 15:40:00,197.1,197.33,197.09,197.33,39544.0,176.2995,176.5053,176.2906,176.5053,39544.0
2019-04-16 15:50:00,197.34,197.38,197.14,197.24,137212.0,176.5142,176.55,176.3353,176.4248,137212.0
2019-04-17 09:30:00,198.48,199.27,198.36,198.81,42919.0,177.5339,178.2405,177.4266,177.8291,42919.0
2019-04-17 09:40:00,198.8,198.97,198.58,198.67,27907.0,177.8201,177.9722,177.6233,177.7038,27907.0
2019-04-17 09:50:00,198.74,199.1,198.64,199.1,12051.0,177.7665,178.0885,177.677,178.0885,12051.0
2019-04-17 10:00:00,198.99,199.32,198.11,198.19,13241.0,177.9901,178.2853,177.2029,177.2745,13241.0
2019-04-17 10:10:00,198.23,198.26,197.04,197.05,18876.0,177.3103,177.3371,176.2459,176.2548,18876.0
2019-04-17 10:20:00,197.06,198.18,196.92,198.15,40641.0,176.2638,177.2656,176.1385,177.2387,40641.0
2019-04-17 10:30:00,198.23,198.76,198.13,198.23,14109.0,177.3103,177.7844,177.2208,177.3103,14109.0
2019-04-17 10:40:00,198.21,198.65,198.21,198.64,6528.0,177.2924,177.686,177.2924,177.677,6528.0
2019-04-17 10:50:00,198.68,198.68,198.13,198.2,13737.0,177.7128,177.7128,177.2208,177.2834,13737.0
2019-04-17 11:00:00,198.22,198.73,198.15,198.56,10438.0,177.3013,177.7575,177.2387,177.6055,10438.0
2019-04-17 11:10:00,198.53,198.56,198.15,198.21,17088.0,177.5786,177.6055,177.2387,177.2924,17088.0
2019-04-17 11:20:00,198.27,198.3,197.82,197.82,34494.0,177.3461,177.3729,176.9436,176.9436,34494.0
2019-04-17 11:30:00,197.8,198.1,197.57,197.99,8512.0,176.9257,177.194,176.7199,177.0956,8512.0
2019-04-17 11:40:00,197.99,198.41,197.94,198.32,5937.0,177.0956,177.4713,177.0509,177.3908,5937.0
2019-04-17 11:50:00,198.32,198.32,197.97,198.19,23191.0,177.3908,177.3908,177.0777,177.2745,23191.0
2019-04-17 12:00:00,198.12,198.36,198.05,198.32,12822.0,177.2119,177.4266,177.1493,177.3908,12822.0
2019-04-17 12:10:00,198.29,198.4,198.2,198.3,5787.0,177.364,177.4623,177.2834,177.3729,5787.0
2019-04-17 12:20:00,198.25,198.52,198.2,198.43,4307.0,177.3282,177.5697,177.2834,177.4892,4307.0
2019-04-17 12:30:00,198.48,198.58,198.24,198.51,10468.0,177.5339,177.6233,177.3192,177.5607,10468.0
2019-04-17 12:40:00,198.5,198.51,198.16,198.26,27800.0,177.5518,177.5607,177.2477,177.3371,27800.0
2019-04-17 12:50:00,198.33,198.42,198.21,198.34,11192.0,177.3997,177.4802,177.2924,177.4087,11192.0
2019-04-17 13:00:00,198.32,198.45,198.27,198.45,5000.0,177.3908,177.5071,177.3461,177.5071,5000.0
2019-04-17 13:10:00,198.43,198.43,198.24,198.32,10039.0,177.4892,177.4892,177.3192,177.3908,10039.0
2019-04-17 13:20:00,198.26,198.55,198.22,198.47,14650.0,177.3371,177.5965,177.3013,177.525,14650.0
2019-04-17 13:30:00,198.48,198.74,198.47,198.63,6314.0,177.5339,177.7665,177.525,177.6681,6314.0
2019-04-17 13:40:00,198.68,198.68,198.38,198.39,8276.0,177.7128,177.7128,177.4445,177.4534,8276.0
2019-04-17 13:50:00,198.4,198.49,198.23,198.41,6093.0,177.4623,177.5428,177.3103,177.4713,6093.0
2019-04-17 14:00:00,198.41,198.56,198.36,198.46,7034.0,177.4713,177.6055,177.4266,177.516,7034.0
2019-04-17 14:10:00,198.44,198.51,198.16,198.44,11844.0,177.4981,177.5607,177.2477,177.4981,11844.0
2019-04-17 14:20:00,198.5,198.56,198.12,198.2,12036.0,177.5518,177.6055,177.2119,177.2834,12036.0
2019-04-17 14:30:00,198.22,198.35,198.14,198.14,11790.0,177.3013,177.4176,177.2298,177.2298,11790.0
2019-04-17 14:40:00,198.24,198.28,198.06,198.25,15632.0,177.3192,177.355,177.1582,177.3282,15632.0
2019-04-17 14:50:00,198.28,198.41,198.11,198.12,13687.0,177.355,177.4713,177.2029,177.2119,13687.0
2019-04-17 15:00:00,198.09,198.31,198.06,198.23,8440.0,177.1851,177.3818,177.1582,177.3103,8440.0
2019-04-17 15:10:00,198.23,198.34,198.09,198.34,22486.0,177.3103,177.4087,177.1851,177.4087,22486.0
2019-04-17 15:20:00,198.34,198.36,198.17,198.18,13071.0,177.4087,177.4266,177.2566,177.2656,13071.0
2019-04-17 15:30:00,198.2,198.27,198.12,198.21,29374.0,177.2834,177.3461,177.2119,177.2924,29374.0
2019-04-17 15:40:00,198.2,198.27,198.06,198.13,36902.0,177.2834,177.3461,177.1582,177.2208,36902.0
2019-04-17 15:50:00,198.14,198.19,197.95,198.07,147635.0,177.2298,177.2745,177.0598,177.1672,147635.0
2019-04-18 09:30:00,198.47,199.0,198.1,198.5,72229.0,177.525,177.999,177.194,177.5518,72229.0
2019-04-18 09:40:00,198.62,199.3,198.57,199.21,19372.0,177.6591,178.2674,177.6144,178.1869,19372.0
2019-04-18 09:50:00,199.32,199.32,198.91,199.17,22088.0,178.2853,178.2853,177.9185,178.1511,22088.0
2019-04-18 10:00:00,199.17,199.23,198.51,198.7,22079.0,178.1511,178.2048,177.5607,177.7307,22079.0
2019-04-18 10:10:00,198.63,198.74,198.46,198.6,16031.0,177.6681,177.7665,177.516,177.6412,16031.0
2019-04-18 10:20:00,198.64,199.02,198.55,198.88,27211.0,177.677,178.0169,177.5965,177.8917,27211.0
2019-04-18 10:30:00,198.9,198.9,198.62,198.78,9547.0,177.9096,177.9096,177.6591,177.8022,9547.0
2019-04-18 10:40:00,198.78,198.78,197.92,198.38,56059.0,177.8022,177.8022,177.033,177.4445,56059.0
2019-04-18 10:50:00,198.36,198.46,197.86,198.46,45938.0,177.4266,177.516,176.9793,177.516,45938.0
2019-04-18 11:00:00,198.46,198.93,198.46,198.8,14525.0,177.516,177.9364,177.516,177.8201,14525.0
2019-04-18 11:10:00,198.77,198.92,198.67,198.9,32139.0,177.7933,177.9275,177.7038,177.9096,32139.0
2019-04-18 11:20:00,198.87,198.91,198.58,198.77,21090.0,177.8827,177.9185,177.6233,177.7933,21090.0
2019-04-18 11:30:00,198.8,198.92,198.72,198.92,8555.0,177.8201,177.9275,177.7486,177.9275,8555.0
2019-04-18 11:40:00,198.86,199.04,198.81,199.03,7806.0,177.8738,178.0348,177.8291,178.0259,7806.0
2019-04-18 11:50:00,199.0,199.3,198.92,199.15,8227.0,177.999,178.2674,177.9275,178.1332,8227.0
2019-04-18 12:00:00,199.12,199.25,198.85,198.91,21178.0,178.1064,178.2226,177.8649,177.9185,21178.0
2019-04-18 12:10:00,198.97,199.07,198.85,198.96,7954.0,177.9722,178.0616,177.8649,177.9632,7954.0
2019-04-18 12:20:00,199.02,199.02,198.86,198.88,6093.0,178.0169,178.0169,177.8738,177.8917,6093.0
2019-04-18 12:30:00,198.91,199.03,198.79,198.88,11763.0,177.9185,178.0259,177.8112,177.8917,11763.0
2019-04-18 12:40:00,198.88,199.05,198.81,198.98,11159.0,177.8917,178.0437,177.8291,177.9811,11159.0
2019-04-18 12:50:00,198.95,199.08,198.65,198.75,6321.0,177.9543,178.0706,177.686,177.7754,6321.0
2019-04-18 13:00:00,198.75,198.76,198.42,198.45,7364.0,177.7754,177.7844,177.4802,177.5071,7364.0
2019-04-18 13:10:00,198.48,198.64,198.41,198.64,8450.0,177.5339,177.677,177.4713,177.677,8450.0
2019-04-18 13:20:00,198.63,198.67,198.5,198.55,5476.0,177.6681,177.7038,177.5518,177.5965,5476.0
2019-04-18 13:30:00,198.61,198.61,198.42,198.43,13152.0,177.6502,177.6502,177.4802,177.4892,13152.0
2019-04-18 13:40:00,198.44,198.55,198.35,198.55,5528.0,177.4981,177.5965,177.4176,177.5965,5528.0
2019-04-18 13:50:00,198.59,198.7,198.53,198.53,5540.0,177.6323,177.7307,177.5786,177.5786,5540.0
2019-04-18 14:00:00,198.53,198.62,198.38,198.53,11248.0,177.5786,177.6591,177.4445,177.5786,11248.0
2019-04-18 14:10:00,198.5,198.57,198.24,198.42,32543.0,177.5518,177.6144,177.3192,177.4802,32543.0
2019-04-18 14:20:00,198.43,198.56,198.11,198.39,47436.0,177.4892,177.6055,177.2029,177.4534,47436.0
2019-04-18 14:30:00,198.35,198.42,198.25,198.25,17744.0,177.4176,177.4802,177.3282,177.3282,17744.0
2019-04-18 14:40:00,198.25,198.38,198.25,198.25,30684.0,177.3282,177.4445,177.3282,177.3282,30684.0
2019-04-18 14:50:00,198.28,198.32,198.25,198.29,24840.0,177.355,177.3908,177.3282,177.364,24840.0
2019-04-18 15:00:00,198.28,198.4,198.16,198.16,42125.0,177.355,177.4623,177.2477,177.2477,42125.0
2019-04-18 15:10:00,198.17,198.39,198.11,198.37,27422.0,177.2566,177.4534,177.2029,177.4355,27422.0
2019-04-18 15:20:00,198.37,198.37,198.23,198.25,32859.0,177.4355,177.4355,177.3103,177.3282,32859.0
2019-04-18 15:30:00,198.24,198.44,198.13,198.44,46514.0,177.3192,177.4981,177.2208,177.4981,46514.0
2019-04-18 15:40:00,198.39,198.44,198.32,198.32,35293.0,177.4534,177.4981,177.3908,177.3908,35293.0
2019-04-18 15:50:00,198.32,198.42,197.82,198.16,183388.0,177.3908,177.4802,176.9436,177.2477,183388.0
2019-04-22 09:30:00,197.08,197.51,195.2,195.93,79762.0,176.2816,176.6663,174.6,175.253,79762.0
2019-04-22 09:40:00,195.93,196.75,195.91,196.68,72887.0,175.253,175.9865,175.2351,175.9239,72887.0
2019-04-22 09:50:00,196.76,196.92,196.08,196.3,47444.0,175.9954,176.1385,175.3872,175.584,47444.0
2019-04-22 10:00:00,196.4,196.46,195.88,195.88,35351.0,175.6734,175.7271,175.2083,175.2083,35351.0
2019-04-22 10:10:00,195.87,195.96,195.3,195.4,59081.0,175.1993,175.2798,174.6895,174.7789,59081.0
2019-04-22 10:20:00,195.42,195.9,195.42,195.87,29710.0,174.7968,175.2262,174.7968,175.1993,29710.0
2019-04-22 10:30:00,195.87,196.11,195.85,196.08,32627.0,175.1993,175.414,175.1815,175.3872,32627.0
2019-04-22 10:40:00,196.05,196.41,195.99,196.4,26174.0,175.3603,175.6824,175.3067,175.6734,26174.0
2019-04-22 10:50:00,196.43,196.47,196.13,196.22,12638.0,175.7002,175.736,175.4319,175.5124,12638.0
2019-04-22 11:00:00,196.2,196.29,195.89,196.21,32344.0,175.4945,175.575,175.2172,175.5035,32344.0
2019-04-22 11:10:00,196.21,196.37,196.16,196.22,8893.0,175.5035,175.6466,175.4587,175.5124,8893.0
2019-04-22 11:20:00,196.25,196.32,196.14,196.27,9070.0,175.5392,175.6018,175.4408,175.5571,9070.0
2019-04-22 11:30:00,196.25,196.73,196.23,196.72,10468.0,175.5392,175.9686,175.5213,175.9596,10468.0
2019-04-22 11:40:00,196.72,196.93,196.55,196.57,11846.0,175.9596,176.1475,175.8076,175.8255,11846.0
2019-04-22 11:50:00,196.59,196.72,196.39,196.45,19999.0,175.8434,175.9596,175.6645,175.7181,19999.0
2019-04-22 12:00:00,196.46,196.56,196.29,196.52,7614.0,175.7271,175.8165,175.575,175.7807,7614.0
2019-04-22 12:10:00,196.54,196.6,196.3,196.3,7454.0,175.7986,175.8523,175.584,175.584,7454.0
2019-04-22 12:20:00,196.32,196.36,196.04,196.08,16589.0,175.6018,175.6376,175.3514,175.3872,16589.0
2019-04-22 12:30:00,196.09,196.17,196.01,196.17,14682.0,175.3961,175.4677,175.3246,175.4677,14682.0
2019-04-22 12:40:00,196.17,196.6,196.17,196.47,12959.0,175.4677,175.8523,175.4677,175.736,12959.0
2019-04-22 12:50:00,196.45,196.51,196.35,196.49,4301.0,175.7181,175.7718,175.6287,175.7539,4301.0
2019-04-22 13:00:00,196.5,196.53,196.26,196.53,26392.0,175.7629,175.7897,175.5482,175.7897,26392.0
2019-04-22 13:10:00,196.49,196.63,196.33,196.59,15020.0,175.7539,175.8791,175.6108,175.8434,15020.0
2019-04-22 13:20:00,196.61,196.73,196.5,196.5,9468.0,175.8612,175.9686,175.7629,175.7629,9468.0
2019-04-22 13:30:00,196.5,196.55,196.32,196.32,7453.0,175.7629,175.8076,175.6018,175.6018,7453.0
2019-04-22 13:40:00,196.3,196.34,196.14,196.27,8970.0,175.584,175.6197,175.4408,175.5571,8970.0
2019-04-22 13:50:00,196.26,196.34,196.21,196.26,5542.0,175.5482,175.6197,175.5035,175.5482,5542.0
2019-04-22 14:00:00,196.25,196.28,196.08,196.12,14486.0,175.5392,175.5661,175.3872,175.423,14486.0
2019-04-22 14:10:00,196.11,196.23,196.05,196.19,9968.0,175.414,175.5213,175.3603,175.4856,9968.0
2019-04-22 14:20:00,196.19,196.29,196.12,196.14,9754.0,175.4856,175.575,175.423,175.4408,9754.0
2019-04-22 14:30:00,196.12,196.16,195.86,195.93,27803.0,175.423,175.4587,175.1904,175.253,27803.0
2019-04-22 14:40:00,195.95,196.28,195.95,196.28,12724.0,175.2709,175.5661,175.2709,175.5661,12724.0
2019-04-22 14:50:00,196.24,196.44,196.14,196.37,9953.0,175.5303,175.7092,175.4408,175.6466,9953.0
2019-04-22 15:00:00,196.38,196.38,196.13,196.18,11829.0,175.6555,175.6555,175.4319,175.4766,11829.0
2019-04-22 15:10:00,196.2,196.47,196.14,196.41,15616.0,175.4945,175.736,175.4408,175.6824,15616.0
2019-04-22 15:20:00,196.4,196.45,196.08,196.12,19899.0,175.6734,175.7181,175.3872,175.423,19899.0
2019-04-22 15:30:00,196.14,196.23,195.97,195.98,72477.0,175.4408,175.5213,175.2888,175.2977,72477.0
2019-04-22 15:40:00,195.98,195.99,195.46,195.89,69106.0,175.2977,175.3067,174.8326,175.2172,69106.0
2019-04-22 15:50:00,195.9,196.11,195.83,195.98,113591.0,175.2262,175.414,175.1636,175.2977,113591.0
2019-04-23 09:30:00,195.52,196.08,195.19,195.67,56722.0,174.8863,175.3872,174.5911,175.0204,56722.0
2019-04-23 09:40:00,195.84,195.91,195.07,195.52,19556.0,175.1725,175.2351,174.4838,174.8863,19556.0
2019-04-23 09:50:00,195.4,195.47,195.1,195.38,25778.0,174.7789,174.8416,174.5106,174.7611,25778.0
2019-04-23 10:00:00,195.42,195.85,195.25,195.25,18033.0,174.7968,175.1815,174.6448,174.6448,18033.0
2019-04-23 10:10:00,195.25,195.45,195.06,195.1,14432.0,174.6448,174.8237,174.4748,174.5106,14432.0
2019-04-23 10:20:00,195.18,195.44,195.03,195.16,17677.0,174.5822,174.8147,174.448,174.5643,17677.0
2019-04-23 10:30:00,195.25,195.39,195.09,195.29,80218.0,174.6448,174.77,174.5017,174.6805,80218.0
2019-04-23 10:40:00,195.27,195.5,195.2,195.21,34994.0,174.6627,174.8684,174.6,174.609,34994.0
2019-04-23 10:50:00,195.35,195.42,195.21,195.39,23405.0,174.7342,174.7968,174.609,174.77,23405.0
2019-04-23 11:00:00,195.37,195.54,195.22,195.48,32866.0,174.7521,174.9042,174.6179,174.8505,32866.0
2019-04-23 11:10:00,195.51,195.75,195.12,195.17,50671.0,174.8773,175.092,174.5285,174.5732,50671.0
2019-04-23 11:20:00,195.18,195.57,195.06,195.17,23003.0,174.5822,174.931,174.4748,174.5732,23003.0
2019-04-23 11:30:00,195.12,195.45,195.12,195.44,17094.0,174.5285,174.8237,174.5285,174.8147,17094.0
2019-04-23 11:40:00,195.44,195.48,195.12,195.33,18736.0,174.8147,174.8505,174.5285,174.7163,18736.0
2019-04-23 11:50:00,195.33,195.53,195.23,195.24,19108.0,174.7163,174.8952,174.6269,174.6358,19108.0
2019-04-23 12:00:00,195.2,195.76,195.2,195.72,27500.0,174.6,175.1009,174.6,175.0652,27500.0
2019-04-23 12:10:00,195.67,195.84,195.36,195.41,26979.0,175.0204,175.1725,174.7432,174.7879,26979.0
2019-04-23 12:20:00,195.43,195.75,195.25,195.42,24407.0,174.8058,175.092,174.6448,174.7968,24407.0
2019-04-23 12:30:00,195.4,195.49,195.04,195.48,17005.0,174.7789,174.8594,174.4569,174.8505,17005.0
2019-04-23 12:40:00,195.47,195.63,195.4,195.4,8293.0,174.8416,174.9847,174.7789,174.7789,8293.0
2019-04-23 12:50:00,195.41,195.71,195.38,195.62,9335.0,174.7879,175.0562,174.7611,174.9757,9335.0
2019-04-23 13:00:00,195.7,195.8,195.67,195.72,7763.0,175.0473,175.1367,175.0204,175.0652,7763.0
2019-04-23 13:10:00,195.71,195.77,195.65,195.75,11607.0,175.0562,175.1099,175.0026,175.092,11607.0
2019-04-23 13:20:00,195.75,195.84,195.61,195.69,7327.0,175.092,175.1725,174.9668,175.0383,7327.0
2019-04-23 13:30:00,195.7,195.74,195.63,195.68,9940.0,175.0473,175.0831,174.9847,175.0294,9940.0
2019-04-23 13:40:00,195.67,195.84,195.6,195.81,9256.0,175.0204,175.1725,174.9578,175.1457,9256.0
2019-04-23 13:50:00,195.81,195.81,195.47,195.53,8407.0,175.1457,175.1457,174.8416,174.8952,8407.0
2019-04-23 14:00:00,195.52,195.56,195.34,195.41,20067.0,174.8863,174.9221,174.7253,174.7879,20067.0
2019-04-23 14:10:00,195.42,195.58,195.33,195.51,21033.0,174.7968,174.9399,174.7163,174.8773,21033.0
2019-04-23 14:20:00,195.49,195.49,194.64,194.7,54013.0,174.8594,174.8594,174.0991,174.1528,54013.0
2019-04-23 14:30:00,194.7,195.37,194.7,195.37,65897.0,174.1528,174.7521,174.1528,174.7521,65897.0
2019-04-23 14:40:00,195.37,195.37,195.22,195.22,9500.0,174.7521,174.7521,174.6179,174.6179,9500.0
2019-04-23 14:50:00,195.25,195.42,195.2,195.2,30363.0,174.6448,174.7968,174.6,174.6,30363.0
2019-04-23 15:00:00,195.16,195.17,194.8,194.97,41217.0,174.5643,174.5732,174.2423,174.3943,41217.0
2019-04-23 15:10:00,194.98,195.13,194.76,194.82,36613.0,174.4033,174.5374,174.2065,174.2601,36613.0
2019-04-23 15:20:00,194.84,194.88,194.65,194.85,49447.0,174.278,174.3138,174.1081,174.287,49447.0
2019-04-23 15:30:00,194.84,195.16,194.82,194.96,36542.0,174.278,174.5643,174.2601,174.3854,36542.0
2019-04-23 15:40:00,194.95,195.04,194.91,195.02,57602.0,174.3764,174.4569,174.3407,174.439,57602.0
2019-04-23 15:50:00,195.03,195.28,194.98,195.13,100060.0,174.448,174.6716,174.4033,174.5374,100060.0
2019-04-24 09:30:00,195.1,195.84,195.1,195.61,42834.0,174.5106,175.1725,174.5106,174.9668,42834.0
2019-04-24 09:40:00,195.35,195.68,194.55,195.45,20540.0,174.7342,175.0294,174.0186,174.8237,20540.0
2019-04-24 09:50:00,195.45,195.78,195.32,195.49,21742.0,174.8237,175.1188,174.7074,174.8594,21742.0
2019-04-24 10:00:00,195.41,195.47,195.15,195.32,9812.0,174.7879,174.8416,174.5553,174.7074,9812.0
2019-04-24 10:10:00,195.39,195.72,195.31,195.66,9204.0,174.77,175.0652,174.6984,175.0115,9204.0
2019-04-24 10:20:00,195.73,196.1,195.72,196.0,12419.0,175.0741,175.4051,175.0652,175.3156,12419.0
2019-04-24 10:30:00,196.06,196.63,195.93,196.55,23784.0,175.3693,175.8791,175.253,175.8076,23784.0
2019-04-24 10:40:00,196.45,196.46,196.02,196.08,13742.0,175.7181,175.7271,175.3335,175.3872,13742.0
2019-04-24 10:50:00,196.13,196.46,195.93,196.46,12399.0,175.4319,175.7271,175.253,175.7271,12399.0
2019-04-24 11:00:00,196.47,196.65,196.38,196.51,23901.0,175.736,175.897,175.6555,175.7718,23901.0
2019-04-24 11:10:00,196.47,196.49,196.21,196.38,10433.0,175.736,175.7539,175.5035,175.6555,10433.0
2019-04-24 11:20:00,196.37,196.37,195.99,196.21,8527.0,175.6466,175.6466,175.3067,175.5035,8527.0
2019-04-24 11:30:00,196.24,196.38,196.04,196.34,22811.0,175.5303,175.6555,175.3514,175.6197,22811.0
2019-04-24 11:40:00,196.3,196.46,196.17,196.18,9735.0,175.584,175.7271,175.4677,175.4766,9735.0
2019-04-24 11:50:00,196.16,196.21,196.03,196.04,10158.0,175.4587,175.5035,175.3425,175.3514,10158.0
2019-04-24 12:00:00,196.04,196.1,195.92,196.08,7954.0,175.3514,175.4051,175.2441,175.3872,7954.0
2019-04-24 12:10:00,196.05,196.24,196.01,196.19,8974.0,175.3603,175.5303,175.3246,175.4856,8974.0
2019-04-24 12:20:00,196.18,196.34,196.15,196.28,6903.0,175.4766,175.6197,175.4498,175.5661,6903.0
2019-04-24 12:30:00,196.24,196.3,196.13,196.19,5819.0,175.5303,175.584,175.4319,175.4856,5819.0
2019-04-24 12:40:00,196.2,196.33,196.2,196.28,6106.0,175.4945,175.6108,175.4945,175.5661,6106.0
2019-04-24 12:50:00,196.28,196.34,196.08,196.11,17954.0,175.5661,175.6197,175.3872,175.414,17954.0
2019-04-24 13:00:00,196.1,196.1,195.58,195.71,16315.0,175.4051,175.4051,174.9399,175.0562,16315.0
2019-04-24 13:10:00,195.65,195.93,195.65,195.79,8401.0,175.0026,175.253,175.0026,175.1278,8401.0
2019-04-24 13:20:00,195.77,195.86,195.73,195.81,6288.0,175.1099,175.1904,175.0741,175.1457,6288.0
2019-04-24 13:30:00,195.81,196.08,195.78,196.05,9208.0,175.1457,175.3872,175.1188,175.3603,9208.0
2019-04-24 13:40:00,196.03,196.08,195.81,196.04,13597.0,175.3425,175.3872,175.1457,175.3514,13597.0
2019-04-24 13:50:00,196.06,196.34,196.05,196.31,28193.0,175.3693,175.6197,175.3603,175.5929,28193.0
2019-04-24 14:00:00,196.3,196.48,196.25,196.42,17323.0,175.584,175.745,175.5392,175.6913,17323.0
2019-04-24 14:10:00,196.45,196.91,196.45,196.84,24739.0,175.7181,176.1296,175.7181,176.067,24739.0
2019-04-24 14:20:00,196.88,197.09,196.79,196.95,30670.0,176.1028,176.2906,176.0222,176.1654,30670.0
2019-04-24 14:30:00,196.94,197.38,196.94,197.25,29921.0,176.1564,176.55,176.1564,176.4337,29921.0
2019-04-24 14:40:00,197.24,197.63,197.22,197.63,15253.0,176.4248,176.7736,176.4069,176.7736,15253.0
2019-04-24 14:50:00,197.62,197.89,197.61,197.8,23486.0,176.7647,177.0062,176.7557,176.9257,23486.0
2019-04-24 15:00:00,197.8,198.16,197.77,198.1,119949.0,176.9257,177.2477,176.8988,177.194,119949.0
2019-04-24 15:10:00,198.06,198.31,197.61,197.73,52660.0,177.1582,177.3818,176.7557,176.863,52660.0
2019-04-24 15:20:00,197.73,197.85,197.41,197.75,24729.0,176.863,176.9704,176.5768,176.8809,24729.0
2019-04-24 15:30:00,197.75,197.77,197.54,197.7,37963.0,176.8809,176.8988,176.6931,176.8362,37963.0
2019-04-24 15:40:00,197.69,197.89,197.66,197.86,44842.0,176.8273,177.0062,176.8004,176.9793,44842.0
2019-04-24 15:50:00,197.85,198.01,197.6,197.81,145797.0,176.9704,177.1135,176.7468,176.9346,145797.0
2019-04-25 09:30:00,195.76,195.91,193.54,193.73,119983.0,175.1009,175.2351,173.1152,173.2852,119983.0
2019-04-25 09:40:00,193.75,193.75,192.12,192.6,134554.0,173.3031,173.3031,171.8451,172.2744,134554.0
2019-04-25 09:50:00,192.69,192.81,190.54,191.5,160061.0,172.3549,172.4623,170.4318,171.2905,160061.0
2019-04-25 10:00:00,191.4,191.96,191.23,191.48,54683.0,171.2011,171.702,171.049,171.2726,54683.0
2019-04-25 10:10:00,191.52,191.63,190.76,191.22,69259.0,171.3084,171.4068,170.6286,171.0401,69259.0
2019-04-25 10:20:00,191.22,191.33,189.93,190.55,100791.0,171.0401,171.1385,169.8862,170.4408,100791.0
2019-04-25 10:30:00,190.55,190.57,189.14,189.31,97713.0,170.4408,170.4587,169.1796,169.3316,97713.0
2019-04-25 10:40:00,189.29,189.73,189.11,189.22,78845.0,169.3137,169.7073,169.1527,169.2511,78845.0
2019-04-25 10:50:00,189.22,189.57,188.63,188.74,78349.0,169.2511,169.5642,168.7234,168.8218,78349.0
2019-04-25 11:00:00,188.73,189.28,188.69,189.03,48990.0,168.8128,169.3048,168.7771,169.0812,48990.0
2019-04-25 11:10:00,189.01,189.48,188.91,189.48,54827.0,169.0633,169.4837,168.9738,169.4837,54827.0
2019-04-25 11:20:00,189.52,190.21,189.45,189.96,85607.0,169.5195,170.1367,169.4569,169.913,85607.0
2019-04-25 11:30:00,190.0,190.04,189.46,189.93,52673.0,169.9488,169.9846,169.4658,169.8862,52673.0
2019-04-25 11:40:00,189.96,190.59,189.9,190.19,58599.0,169.913,170.4766,169.8594,170.1188,58599.0
2019-04-25 11:50:00,190.25,191.09,190.19,190.96,42825.0,170.1724,170.9238,170.1188,170.8075,42825.0
2019-04-25 12:00:00,190.96,191.26,190.84,191.16,33982.0,170.8075,171.0758,170.7002,170.9864,33982.0
2019-04-25 12:10:00,191.14,191.35,191.12,191.29,21738.0,170.9685,171.1563,170.9506,171.1027,21738.0
2019-04-25 12:20:00,191.27,191.42,190.81,191.28,20689.0,171.0848,171.219,170.6733,171.0937,20689.0
2019-04-25 12:30:00,191.28,191.45,191.01,191.14,25750.0,171.0937,171.2458,170.8522,170.9685,25750.0
2019-04-25 12:40:00,191.16,191.39,190.93,190.93,19747.0,170.9864,171.1921,170.7807,170.7807,19747.0
2019-04-25 12:50:00,190.93,191.12,190.71,191.12,30492.0,170.7807,170.9506,170.5839,170.9506,30492.0
2019-04-25 13:00:00,191.15,191.26,190.86,190.87,30245.0,170.9775,171.0758,170.7181,170.727,30245.0
2019-04-25 13:10:00,190.85,191.31,190.72,191.06,77832.0,170.7091,171.1206,170.5928,170.897,77832.0
2019-04-25 13:20:00,191.08,191.33,190.88,191.04,54940.0,170.9148,171.1385,170.7359,170.8791,54940.0
2019-04-25 13:30:00,191.12,191.2,190.86,191.11,43790.0,170.9506,171.0222,170.7181,170.9417,43790.0
2019-04-25 13:40:00,191.09,191.25,190.84,191.15,64256.0,170.9238,171.0669,170.7002,170.9775,64256.0
2019-04-25 13:50:00,191.17,191.32,190.61,190.68,67617.0,170.9953,171.1295,170.4944,170.5571,67617.0
2019-04-25 14:00:00,190.66,190.9,190.11,190.39,32232.0,170.5392,170.7538,170.0472,170.2977,32232.0
2019-04-25 14:10:00,190.4,190.88,190.36,190.83,24902.0,170.3066,170.7359,170.2708,170.6912,24902.0
2019-04-25 14:20:00,190.81,191.06,190.7,190.93,53328.0,170.6733,170.897,170.5749,170.7807,53328.0
2019-04-25 14:30:00,190.9,191.04,190.22,190.53,43459.0,170.7538,170.8791,170.1456,170.4229,43459.0
2019-04-25 14:40:00,190.5,190.51,190.15,190.22,12275.0,170.396,170.405,170.083,170.1456,12275.0
2019-04-25 14:50:00,190.24,190.42,190.24,190.3,19213.0,170.1635,170.3245,170.1635,170.2172,19213.0
2019-04-25 15:00:00,190.21,190.24,189.54,189.57,39928.0,170.1367,170.1635,169.5374,169.5642,39928.0
2019-04-25 15:10:00,189.57,189.61,189.17,189.24,31899.0,169.5642,169.6,169.2064,169.269,31899.0
2019-04-25 15:20:00,189.24,189.65,189.12,189.5,31645.0,169.269,169.6358,169.1617,169.5016,31645.0
2019-04-25 15:30:00,189.54,189.99,189.54,189.92,42501.0,169.5374,169.9399,169.5374,169.8773,42501.0
2019-04-25 15:40:00,189.9,190.04,189.74,189.79,59992.0,169.8594,169.9846,169.7163,169.761,59992.0
2019-04-25 15:50:00,189.8,189.82,188.77,188.88,228830.0,169.7699,169.7878,168.8486,168.947,228830.0
2019-04-26 09:30:00,185.24,186.54,184.13,184.7,189441.0,165.6912,166.854,164.6983,165.2081,189441.0
2019-04-26 09:40:00,184.72,185.95,184.41,184.67,174610.0,165.226,166.3262,164.9487,165.1813,174610.0
2019-04-26 09:50:00,184.67,185.21,184.29,184.51,140407.0,165.1813,165.6643,164.8414,165.0382,140407.0
2019-04-26 10:00:00,184.54,185.29,184.39,184.42,77697.0,165.065,165.7359,164.9309,164.9577,77697.0
2019-04-26 10:10:00,184.41,185.15,183.72,184.05,85796.0,164.9487,165.6106,164.3316,164.6267,85796.0
2019-04-26 10:20:00,184.07,184.49,183.85,184.2,89777.0,164.6446,165.0203,164.4478,164.7609,89777.0
2019-04-26 10:30:00,184.21,184.81,183.98,184.28,83549.0,164.7698,165.3065,164.5641,164.8325,83549.0
2019-04-26 10:40:00,184.29,184.34,183.64,183.66,104990.0,164.8414,164.8861,164.26,164.2779,104990.0
2019-04-26 10:50:00,183.59,183.95,183.39,183.68,66167.0,164.2153,164.5373,164.0364,164.2958,66167.0
2019-04-26 11:00:00,183.78,184.07,183.65,183.93,98510.0,164.3852,164.6446,164.2689,164.5194,98510.0
2019-04-26 11:10:00,183.98,184.59,183.98,184.28,48549.0,164.5641,165.1097,164.5641,164.8325,48549.0
2019-04-26 11:20:00,184.28,184.71,184.27,184.68,33812.0,164.8325,165.2171,164.8235,165.1902,33812.0
2019-04-26 11:30:00,184.73,184.86,184.55,184.55,25739.0,165.235,165.3513,165.074,165.074,25739.0
2019-04-26 11:40:00,184.55,184.74,184.32,184.34,62530.0,165.074,165.2439,164.8682,164.8861,62530.0
2019-04-26 11:50:00,184.33,184.93,184.33,184.77,61934.0,164.8772,165.4139,164.8772,165.2708,61934.0
2019-04-26 12:00:00,184.77,184.81,184.54,184.62,65818.0,165.2708,165.3065,165.065,165.1366,65818.0
2019-04-26 12:10:00,184.62,184.84,184.57,184.81,70455.0,165.1366,165.3334,165.0919,165.3065,70455.0
2019-04-26 12:20:00,184.83,184.84,184.14,184.16,41343.0,165.3244,165.3334,164.7072,164.7251,41343.0
2019-04-26 12:30:00,184.14,184.37,183.73,183.8,125440.0,164.7072,164.913,164.3405,164.4031,125440.0
2019-04-26 12:40:00,183.78,184.0,183.42,183.89,62864.0,164.3852,164.582,164.0632,164.4836,62864.0
2019-04-26 12:50:00,183.82,183.96,183.27,183.7,110172.0,164.421,164.5462,163.929,164.3137,110172.0
2019-04-26 13:00:00,183.7,184.07,183.58,184.0,75410.0,164.3137,164.6446,164.2063,164.582,75410.0
2019-04-26 13:10:00,183.95,184.08,183.66,183.66,22951.0,164.5373,164.6536,164.2779,164.2779,22951.0
2019-04-26 13:20:00,183.65,184.0,183.6,184.0,34042.0,164.2689,164.582,164.2242,164.582,34042.0
2019-04-26 13:30:00,183.96,184.05,183.9,183.94,42850.0,164.5462,164.6267,164.4926,164.5283,42850.0
2019-04-26 13:40:00,183.94,183.94,183.69,183.8,49406.0,164.5283,164.5283,164.3047,164.4031,49406.0
2019-04-26 13:50:00,183.81,183.82,183.52,183.56,19213.0,164.4121,164.421,164.1527,164.1884,19213.0
2019-04-26 14:00:00,183.56,183.57,183.05,183.07,43716.0,164.1884,164.1974,163.7323,163.7502,43716.0
2019-04-26 14:10:00,183.07,183.22,182.88,183.17,77614.0,163.7502,163.8843,163.5802,163.8396,77614.0
2019-04-26 14:20:00,183.19,183.33,183.1,183.13,32296.0,163.8575,163.9827,163.777,163.8038,32296.0
2019-04-26 14:30:00,183.09,183.48,182.95,183.46,96511.0,163.768,164.1169,163.6428,164.099,96511.0
2019-04-26 14:40:00,183.46,183.77,183.28,183.7,53079.0,164.099,164.3763,163.938,164.3137,53079.0
2019-04-26 14:50:00,183.68,183.87,183.58,183.68,50539.0,164.2958,164.4657,164.2063,164.2958,50539.0
2019-04-26 15:00:00,183.72,184.05,183.68,183.84,40862.0,164.3316,164.6267,164.2958,164.4389,40862.0
2019-04-26 15:10:00,183.84,184.0,183.73,183.9,50622.0,164.4389,164.582,164.3405,164.4926,50622.0
2019-04-26 15:20:00,183.9,184.0,183.78,183.86,36111.0,164.4926,164.582,164.3852,164.4568,36111.0
2019-04-26 15:30:00,183.82,183.9,183.72,183.85,68120.0,164.421,164.4926,164.3316,164.4478,68120.0
2019-04-26 15:40:00,183.81,183.88,183.43,183.74,93781.0,164.4121,164.4747,164.0722,164.3494,93781.0
2019-04-26 15:50:00,183.74,184.13,183.66,184.01,214636.0,164.3494,164.6983,164.2779,164.591,214636.0
2019-04-29 09:30:00,184.51,185.02,183.16,183.2,71847.0,165.0382,165.4944,163.8307,163.8664,71847.0
2019-04-29 09:40:00,183.24,184.69,183.2,184.35,39031.0,163.9022,165.1992,163.8664,164.8951,39031.0
2019-04-29 09:50:00,184.37,184.62,183.7,184.26,32932.0,164.913,165.1366,164.3137,164.8146,32932.0
2019-04-29 10:00:00,184.59,185.19,184.48,184.87,36684.0,165.1097,165.6464,165.0114,165.3602,36684.0
2019-04-29 10:10:00,184.94,185.59,184.92,185.55,23570.0,165.4228,166.0042,165.4049,165.9684,23570.0
2019-04-29 10:20:00,185.62,186.15,185.62,185.88,37292.0,166.031,166.5051,166.031,166.2636,37292.0
2019-04-29 10:30:00,185.94,186.06,185.52,186.04,20809.0,166.3173,166.4246,165.9416,166.4067,20809.0
2019-04-29 10:40:00,186.07,186.19,185.79,186.15,28182.0,166.4336,166.5409,166.1831,166.5051,28182.0
2019-04-29 10:50:00,186.15,186.3,185.87,186.03,21759.0,166.5051,166.6393,166.2547,166.3978,21759.0
2019-04-29 11:00:00,185.99,185.99,185.57,185.93,40535.0,166.362,166.362,165.9863,166.3083,40535.0
2019-04-29 11:10:00,185.93,186.22,185.72,185.83,24909.0,166.3083,166.5677,166.1205,166.2189,24909.0
2019-04-29 11:20:00,185.76,185.89,185.56,185.72,19584.0,166.1563,166.2726,165.9774,166.1205,19584.0
2019-04-29 11:30:00,185.71,185.78,185.51,185.57,24633.0,166.1116,166.1742,165.9327,165.9863,24633.0
2019-04-29 11:40:00,185.55,185.66,185.52,185.58,9724.0,165.9684,166.0668,165.9416,165.9953,9724.0
2019-04-29 11:50:00,185.56,185.95,185.56,185.75,17634.0,165.9774,166.3262,165.9774,166.1473,17634.0
2019-04-29 12:00:00,185.73,186.17,185.64,186.09,13776.0,166.1294,166.523,166.0489,166.4514,13776.0
2019-04-29 12:10:00,186.13,186.44,186.11,186.43,13893.0,166.4872,166.7645,166.4693,166.7556,13893.0
2019-04-29 12:20:00,186.41,186.53,186.34,186.53,10393.0,166.7377,166.845,166.6751,166.845,10393.0
2019-04-29 12:30:00,186.55,186.88,186.51,186.84,14720.0,166.8629,167.1581,166.8271,167.1223,14720.0
2019-04-29 12:40:00,186.88,187.32,186.84,187.24,14395.0,167.1581,167.5516,167.1223,167.4801,14395.0
2019-04-29 12:50:00,187.22,187.29,187.06,187.1,9044.0,167.4622,167.5248,167.3191,167.3549,9044.0
2019-04-29 13:00:00,187.1,187.25,186.95,187.01,11337.0,167.3549,167.489,167.2207,167.2744,11337.0
2019-04-29 13:10:00,186.95,187.19,186.83,187.0,10975.0,167.2207,167.4354,167.1134,167.2654,10975.0
2019-04-29 13:20:00,186.98,187.09,186.81,186.93,12264.0,167.2475,167.3459,167.0955,167.2028,12264.0
2019-04-29 13:30:00,187.0,187.05,186.92,186.92,9250.0,167.2654,167.3101,167.1939,167.1939,9250.0
2019-04-29 13:40:00,186.9,187.05,186.87,187.01,11290.0,167.176,167.3101,167.1491,167.2744,11290.0
2019-04-29 13:50:00,187.0,187.08,186.92,186.97,13847.0,167.2654,167.337,167.1939,167.2386,13847.0
2019-04-29 14:00:00,186.98,187.16,186.91,187.16,22988.0,167.2475,167.4085,167.1849,167.4085,22988.0
2019-04-29 14:10:00,187.21,187.21,187.02,187.09,12200.0,167.4533,167.4533,167.2833,167.3459,12200.0
2019-04-29 14:20:00,187.1,187.17,186.85,186.92,11432.0,167.3549,167.4175,167.1312,167.1939,11432.0
2019-04-29 14:30:00,186.89,186.92,186.65,186.68,12337.0,167.167,167.1939,166.9523,166.9792,12337.0
2019-04-29 14:40:00,186.54,186.72,186.43,186.58,17663.0,166.854,167.015,166.7556,166.8897,17663.0
2019-04-29 14:50:00,186.61,186.63,186.5,186.57,12534.0,166.9166,166.9345,166.8182,166.8808,12534.0
2019-04-29 15:00:00,186.6,186.79,186.53,186.69,17113.0,166.9076,167.0776,166.845,166.9881,17113.0
2019-04-29 15:10:00,186.69,186.8,186.53,186.68,17788.0,166.9881,167.0865,166.845,166.9792,17788.0
2019-04-29 15:20:00,186.65,186.76,186.62,186.64,42880.0,166.9523,167.0507,166.9255,166.9434,42880.0
2019-04-29 15:30:00,186.64,187.02,186.55,186.96,30447.0,166.9434,167.2833,166.8629,167.2296,30447.0
2019-04-29 15:40:00,186.97,187.0,186.6,186.62,39504.0,167.2386,167.2654,166.9076,166.9255,39504.0
2019-04-29 15:50:00,186.61,186.77,186.49,186.63,91780.0,166.9166,167.0597,166.8092,166.9345,91780.0
2019-04-30 09:30:00,186.94,187.73,186.64,187.51,22954.0,167.2117,167.9184,166.9434,167.7216,22954.0
2019-04-30 09:40:00,187.63,188.35,187.22,187.47,26624.0,167.8289,168.4729,167.4622,167.6858,26624.0
2019-04-30 09:50:00,187.3,187.4,186.01,186.1,13746.0,167.5338,167.6232,166.3799,166.4604,13746.0
2019-04-30 10:00:00,186.1,186.12,185.6,185.67,23838.0,166.4604,166.4783,166.0132,166.0758,23838.0
2019-04-30 10:10:00,185.6,186.54,185.56,186.45,27777.0,166.0132,166.854,165.9774,166.7735,27777.0
2019-04-30 10:20:00,186.48,186.7,186.15,186.35,25771.0,166.8003,166.9971,166.5051,166.684,25771.0
2019-04-30 10:30:00,186.37,187.17,186.36,187.02,17005.0,166.7019,167.4175,166.693,167.2833,17005.0
2019-04-30 10:40:00,187.05,187.57,185.71,187.38,28658.0,167.3101,167.7753,166.1116,167.6053,28658.0
2019-04-30 10:50:00,187.39,187.58,187.26,187.33,28042.0,167.6143,167.7842,167.498,167.5606,28042.0
2019-04-30 11:00:00,187.28,187.3,186.45,186.45,27371.0,167.5159,167.5338,166.7735,166.7735,27371.0
2019-04-30 11:10:00,186.43,187.26,186.38,187.25,30771.0,166.7556,167.498,166.7108,167.489,30771.0
2019-04-30 11:20:00,187.21,187.55,187.21,187.31,19280.0,167.4533,167.7574,167.4533,167.5427,19280.0
2019-04-30 11:30:00,187.34,187.73,187.34,187.58,15849.0,167.5695,167.9184,167.5695,167.7842,15849.0
2019-04-30 11:40:00,187.63,188.05,187.55,187.71,12039.0,167.8289,168.2046,167.7574,167.9005,12039.0
2019-04-30 11:50:00,187.77,187.87,187.65,187.79,11975.0,167.9542,168.0436,167.8468,167.972,11975.0
2019-04-30 12:00:00,187.73,188.08,187.72,188.06,7492.0,167.9184,168.2314,167.9094,168.2135,7492.0
2019-04-30 12:10:00,188.03,188.56,187.99,188.37,20974.0,168.1867,168.6608,168.1509,168.4908,20974.0
2019-04-30 12:20:00,188.4,188.4,187.98,188.12,19597.0,168.5177,168.5177,168.142,168.2672,19597.0
2019-04-30 12:30:00,188.14,188.22,187.91,187.94,10549.0,168.2851,168.3567,168.0794,168.1062,10549.0
2019-04-30 12:40:00,188.0,188.07,187.66,187.66,8464.0,168.1599,168.2225,167.8558,167.8558,8464.0
2019-04-30 12:50:00,187.66,187.99,187.58,187.98,10225.0,167.8558,168.1509,167.7842,168.142,10225.0
2019-04-30 13:00:00,188.1,188.28,188.09,188.23,10369.0,168.2493,168.4103,168.2404,168.3656,10369.0
2019-04-30 13:10:00,188.33,188.4,188.18,188.2,9297.0,168.4551,168.5177,168.3209,168.3388,9297.0
2019-04-30 13:20:00,188.22,188.41,188.09,188.37,9756.0,168.3567,168.5266,168.2404,168.4908,9756.0
2019-04-30 13:30:00,188.35,188.98,188.27,188.86,32156.0,168.4729,169.0365,168.4014,168.9291,32156.0
2019-04-30 13:40:00,188.85,189.18,188.83,189.08,14765.0,168.9202,169.2154,168.9023,169.1259,14765.0
2019-04-30 13:50:00,189.08,189.17,188.94,189.13,11402.0,169.1259,169.2064,169.0007,169.1706,11402.0
2019-04-30 14:00:00,189.2,189.29,189.07,189.12,10207.0,169.2332,169.3137,169.117,169.1617,10207.0
2019-04-30 14:10:00,189.13,189.5,189.13,189.47,13919.0,169.1706,169.5016,169.1706,169.4747,13919.0
2019-04-30 14:20:00,189.47,189.8,189.47,189.78,29407.0,169.4747,169.7699,169.4747,169.752,29407.0
2019-04-30 14:30:00,189.73,189.86,189.64,189.86,17768.0,169.7073,169.8236,169.6268,169.8236,17768.0
2019-04-30 14:40:00,189.8,190.52,189.79,190.31,37766.0,169.7699,170.4139,169.761,170.2261,37766.0
2019-04-30 14:50:00,190.31,190.6,190.22,190.46,19826.0,170.2261,170.4855,170.1456,170.3603,19826.0
2019-04-30 15:00:00,190.5,190.62,190.13,190.55,53376.0,170.396,170.5034,170.0651,170.4408,53376.0
2019-04-30 15:10:00,190.51,190.65,189.98,190.02,28135.0,170.405,170.5302,169.9309,169.9667,28135.0
2019-04-30 15:20:00,190.04,190.09,189.6,189.64,35683.0,169.9846,170.0293,169.591,169.6268,35683.0
2019-04-30 15:30:00,189.67,189.77,189.31,189.38,36699.0,169.6536,169.7431,169.3316,169.3942,36699.0
2019-04-30 15:40:00,189.38,189.56,189.28,189.51,53446.0,169.3942,169.5552,169.3048,169.5105,53446.0
2019-04-30 15:50:00,189.52,189.85,189.46,189.5,124375.0,169.5195,169.8146,169.4658,169.5016,124375.0
2019-05-01 09:30:00,189.73,189.73,189.0,189.59,30747.0,169.7073,169.7073,169.0543,169.5821,30747.0
2019-05-01 09:40:00,189.43,189.84,189.12,189.83,8976.0,169.439,169.8057,169.1617,169.7968,8976.0
2019-05-01 09:50:00,189.77,189.77,189.28,189.46,9782.0,169.7431,169.7431,169.3048,169.4658,9782.0
2019-05-01 10:00:00,189.4,189.4,187.77,188.01,44047.0,169.4121,169.4121,167.9542,168.1688,44047.0
2019-05-01 10:10:00,188.06,188.07,186.84,187.11,29579.0,168.2135,168.2225,167.1223,167.3638,29579.0
2019-05-01 10:20:00,187.11,187.15,186.16,186.28,29571.0,167.3638,167.3996,166.5141,166.6214,29571.0
2019-05-01 10:30:00,186.29,186.44,185.85,186.35,24396.0,166.6303,166.7645,166.2368,166.684,24396.0
2019-05-01 10:40:00,186.36,186.79,186.2,186.63,12756.0,166.693,167.0776,166.5498,166.9345,12756.0
2019-05-01 10:50:00,186.58,186.65,186.37,186.48,11302.0,166.8897,166.9523,166.7019,166.8003,11302.0
2019-05-01 11:00:00,186.47,187.13,186.46,186.92,10441.0,166.7913,167.3817,166.7824,167.1939,10441.0
2019-05-01 11:10:00,186.93,187.3,186.9,186.96,10499.0,167.2028,167.5338,167.176,167.2296,10499.0
2019-05-01 11:20:00,186.98,187.03,186.72,186.72,15624.0,167.2475,167.2922,167.015,167.015,15624.0
2019-05-01 11:30:00,186.71,187.28,186.71,187.12,29747.0,167.006,167.5159,167.006,167.3727,29747.0
2019-05-01 11:40:00,187.18,187.35,186.95,187.06,18895.0,167.4264,167.5785,167.2207,167.3191,18895.0
2019-05-01 11:50:00,187.06,187.63,187.02,187.56,15236.0,167.3191,167.8289,167.2833,167.7663,15236.0
2019-05-01 12:00:00,187.6,187.74,187.31,187.34,11807.0,167.8021,167.9273,167.5427,167.5695,11807.0
2019-05-01 12:10:00,187.36,187.48,187.09,187.09,7035.0,167.5874,167.6948,167.3459,167.3459,7035.0
2019-05-01 12:20:00,187.12,187.13,186.59,186.91,14620.0,167.3727,167.3817,166.8987,167.1849,14620.0
2019-05-01 12:30:00,186.94,186.96,186.8,186.85,11688.0,167.2117,167.2296,167.0865,167.1312,11688.0
2019-05-01 12:40:00,186.87,186.97,186.6,186.97,10608.0,167.1491,167.2386,166.9076,167.2386,10608.0
2019-05-01 12:50:00,186.95,187.53,186.94,187.5,7756.0,167.2207,167.7395,167.2117,167.7126,7756.0
2019-05-01 13:00:00,187.52,187.84,187.45,187.57,26239.0,167.7305,168.0168,167.6679,167.7753,26239.0
2019-05-01 13:10:00,187.48,187.71,187.38,187.62,11173.0,167.6948,167.9005,167.6053,167.82,11173.0
2019-05-01 13:20:00,187.64,187.74,187.43,187.56,11002.0,167.8379,167.9273,167.65,167.7663,11002.0
2019-05-01 13:30:00,187.54,187.6,187.12,187.6,26664.0,167.7484,167.8021,167.3727,167.8021,26664.0
2019-05-01 13:40:00,187.69,188.37,187.69,188.15,33605.0,167.8826,168.4908,167.8826,168.2941,33605.0
2019-05-01 13:50:00,188.15,188.42,188.14,188.36,12663.0,168.2941,168.5356,168.2851,168.4819,12663.0
2019-05-01 14:00:00,188.3,188.85,187.98,188.77,30812.0,168.4282,168.9202,168.142,168.8486,30812.0
2019-05-01 14:10:00,188.79,189.2,188.79,189.0,20358.0,168.8665,169.2332,168.8665,169.0543,20358.0
2019-05-01 14:20:00,189.0,189.22,188.91,188.97,12611.0,169.0543,169.2511,168.9738,169.0275,12611.0
2019-05-01 14:30:00,189.01,189.02,188.04,188.04,30763.0,169.0633,169.0722,168.1957,168.1957,30763.0
2019-05-01 14:40:00,188.0,188.11,187.42,187.58,48935.0,168.1599,168.2583,167.6411,167.7842,48935.0
2019-05-01 14:50:00,187.56,188.22,187.51,188.01,17581.0,167.7663,168.3567,167.7216,168.1688,17581.0
2019-05-01 15:00:00,187.89,187.92,187.34,187.48,18181.0,168.0615,168.0883,167.5695,167.6948,18181.0
2019-05-01 15:10:00,187.54,187.88,187.44,187.84,11203.0,167.7484,168.0525,167.659,168.0168,11203.0
2019-05-01 15:20:00,187.91,187.91,187.36,187.37,23797.0,168.0794,168.0794,167.5874,167.5964,23797.0
2019-05-01 15:30:00,187.32,187.35,187.03,187.08,29371.0,167.5516,167.5785,167.2922,167.337,29371.0
2019-05-01 15:40:00,187.08,187.21,186.58,186.58,30817.0,167.337,167.4533,166.8897,166.8897,30817.0
2019-05-01 15:50:00,186.52,186.6,185.64,185.66,133834.0,166.8361,166.9076,166.0489,166.0668,133834.0
2019-05-02 09:30:00,185.36,185.44,182.81,184.37,79022.0,165.7985,165.87,163.5176,164.913,79022.0
2019-05-02 09:40:00,184.16,185.48,184.15,185.48,38239.0,164.7251,165.9058,164.7162,165.9058,38239.0
2019-05-02 09:50:00,185.62,187.37,185.62,187.31,41513.0,166.031,167.5964,166.031,167.5427,41513.0
2019-05-02 10:00:00,187.29,187.61,186.88,187.29,21573.0,167.5248,167.811,167.1581,167.5248,21573.0
2019-05-02 10:10:00,187.29,187.62,186.97,187.39,17285.0,167.5248,167.82,167.2386,167.6143,17285.0
2019-05-02 10:20:00,187.37,187.61,187.14,187.41,16561.0,167.5964,167.811,167.3906,167.6321,16561.0
2019-05-02 10:30:00,187.43,188.08,187.28,187.77,21203.0,167.65,168.2314,167.5159,167.9542,21203.0
2019-05-02 10:40:00,187.8,188.0,187.24,187.6,22900.0,167.981,168.1599,167.4801,167.8021,22900.0
2019-05-02 10:50:00,187.63,187.71,186.84,186.84,43409.0,167.8289,167.9005,167.1223,167.1223,43409.0
2019-05-02 11:00:00,186.9,188.07,186.88,188.0,26703.0,167.176,168.2225,167.1581,168.1599,26703.0
2019-05-02 11:10:00,187.95,188.0,187.31,187.34,9890.0,168.1152,168.1599,167.5427,167.5695,9890.0
2019-05-02 11:20:00,187.33,187.33,185.99,186.37,33811.0,167.5606,167.5606,166.362,166.7019,33811.0
2019-05-02 11:30:00,186.37,186.83,186.24,186.24,13726.0,166.7019,167.1134,166.5856,166.5856,13726.0
2019-05-02 11:40:00,186.15,186.32,184.53,185.21,50323.0,166.5051,166.6572,165.0561,165.6643,50323.0
2019-05-02 11:50:00,185.25,185.6,185.09,185.59,29776.0,165.7001,166.0132,165.557,166.0042,29776.0
2019-05-02 12:00:00,185.65,185.67,185.2,185.33,12074.0,166.0579,166.0758,165.6554,165.7717,12074.0
2019-05-02 12:10:00,185.39,185.5,184.77,184.82,12696.0,165.8253,165.9237,165.2708,165.3155,12696.0
2019-05-02 12:20:00,184.9,185.68,184.88,185.15,22158.0,165.387,166.0847,165.3691,165.6106,22158.0
2019-05-02 12:30:00,185.03,185.67,185.0,185.33,17370.0,165.5033,166.0758,165.4765,165.7717,17370.0
2019-05-02 12:40:00,185.29,185.77,185.14,185.75,17141.0,165.7359,166.1652,165.6017,166.1473,17141.0
2019-05-02 12:50:00,185.7,185.7,185.15,185.15,7445.0,166.1026,166.1026,165.6106,165.6106,7445.0
2019-05-02 13:00:00,185.34,185.57,185.1,185.57,9310.0,165.7806,165.9863,165.5659,165.9863,9310.0
2019-05-02 13:10:00,185.6,186.05,185.5,186.01,44130.0,166.0132,166.4157,165.9237,166.3799,44130.0
2019-05-02 13:20:00,186.0,186.32,185.96,186.06,5900.0,166.3709,166.6572,166.3352,166.4246,5900.0
2019-05-02 13:30:00,186.1,186.45,185.94,186.45,18352.0,166.4604,166.7735,166.3173,166.7735,18352.0
2019-05-02 13:40:00,186.47,186.57,186.27,186.38,41751.0,166.7913,166.8808,166.6125,166.7108,41751.0
2019-05-02 13:50:00,186.44,186.59,186.04,186.04,32328.0,166.7645,166.8987,166.4067,166.4067,32328.0
2019-05-02 14:00:00,186.09,186.12,185.8,185.92,7956.0,166.4514,166.4783,166.1921,166.2994,7956.0
2019-05-02 14:10:00,185.95,186.44,185.94,186.39,19025.0,166.3262,166.7645,166.3173,166.7198,19025.0
2019-05-02 14:20:00,186.44,186.59,186.11,186.16,14992.0,166.7645,166.8987,166.4693,166.5141,14992.0
2019-05-02 14:30:00,186.2,186.49,186.14,186.23,9236.0,166.5498,166.8092,166.4962,166.5767,9236.0
2019-05-02 14:40:00,186.25,186.27,185.72,185.75,12148.0,166.5946,166.6125,166.1205,166.1473,12148.0
2019-05-02 14:50:00,185.71,186.06,185.59,185.95,16719.0,166.1116,166.4246,166.0042,166.3262,16719.0
2019-05-02 15:00:00,185.94,186.22,185.91,186.19,16230.0,166.3173,166.5677,166.2904,166.5409,16230.0
2019-05-02 15:10:00,186.19,186.33,186.15,186.24,15876.0,166.5409,166.6661,166.5051,166.5856,15876.0
2019-05-02 15:20:00,186.26,186.42,186.21,186.27,21321.0,166.6035,166.7466,166.5588,166.6125,21321.0
2019-05-02 15:30:00,186.26,186.57,186.25,186.39,44654.0,166.6035,166.8808,166.5946,166.7198,44654.0
2019-05-02 15:40:00,186.36,186.58,186.14,186.51,33287.0,166.693,166.8897,166.4962,166.8271,33287.0
2019-05-02 15:50:00,186.56,187.06,186.54,187.04,71025.0,166.8718,167.3191,166.854,167.3012,71025.0
2019-05-03 09:30:00,188.72,190.58,188.01,189.65,77003.0,168.8039,170.4676,168.1688,169.6358,77003.0
2019-05-03 09:40:00,189.58,189.79,188.6,188.79,16636.0,169.5731,169.761,168.6966,168.8665,16636.0
2019-05-03 09:50:00,188.86,189.42,188.86,189.25,15536.0,168.9291,169.43,168.9291,169.278,15536.0
2019-05-03 10:00:00,189.16,189.16,188.49,188.52,15280.0,169.1975,169.1975,168.5982,168.625,15280.0
2019-05-03 10:10:00,188.54,188.6,188.12,188.53,17381.0,168.6429,168.6966,168.2672,168.6339,17381.0
2019-05-03 10:20:00,188.48,188.61,188.04,188.29,11664.0,168.5892,168.7055,168.1957,168.4193,11664.0
2019-05-03 10:30:00,188.35,188.75,188.3,188.56,10582.0,168.4729,168.8307,168.4282,168.6608,10582.0
2019-05-03 10:40:00,188.56,188.63,188.09,188.12,7852.0,168.6608,168.7234,168.2404,168.2672,7852.0
2019-05-03 10:50:00,188.11,188.47,187.83,188.39,12178.0,168.2583,168.5803,168.0078,168.5087,12178.0
2019-05-03 11:00:00,188.36,188.81,188.36,188.47,34292.0,168.4819,168.8844,168.4819,168.5803,34292.0
2019-05-03 11:10:00,188.5,188.69,188.25,188.33,7604.0,168.6071,168.7771,168.3835,168.4551,7604.0
2019-05-03 11:20:00,188.33,188.52,188.14,188.3,12291.0,168.4551,168.625,168.2851,168.4282,12291.0
2019-05-03 11:30:00,188.31,188.34,187.75,187.95,14778.0,168.4372,168.464,167.9363,168.1152,14778.0
2019-05-03 11:40:00,188.01,188.11,187.88,187.93,26846.0,168.1688,168.2583,168.0525,168.0973,26846.0
2019-05-03 11:50:00,187.87,188.5,187.87,188.5,7010.0,168.0436,168.6071,168.0436,168.6071,7010.0
2019-05-03 12:00:00,188.54,188.72,188.28,188.71,15387.0,168.6429,168.8039,168.4103,168.795,15387.0
2019-05-03 12:10:00,188.6,188.65,188.44,188.64,13643.0,168.6966,168.7413,168.5534,168.7323,13643.0
2019-05-03 12:20:00,188.64,188.79,188.56,188.79,10744.0,168.7323,168.8665,168.6608,168.8665,10744.0
2019-05-03 12:30:00,188.82,188.9,188.51,188.57,6982.0,168.8933,168.9649,168.6161,168.6697,6982.0
2019-05-03 12:40:00,188.52,188.73,188.52,188.61,5798.0,168.625,168.8128,168.625,168.7055,5798.0
2019-05-03 12:50:00,188.64,188.77,188.58,188.66,8164.0,168.7323,168.8486,168.6787,168.7502,8164.0
2019-05-03 13:00:00,188.66,188.69,188.32,188.41,10037.0,168.7502,168.7771,168.4461,168.5266,10037.0
2019-05-03 13:10:00,188.33,188.75,188.26,188.75,23466.0,168.4551,168.8307,168.3924,168.8307,23466.0
2019-05-03 13:20:00,188.83,188.99,188.83,188.94,8838.0,168.9023,169.0454,168.9023,169.0007,8838.0
2019-05-03 13:30:00,188.94,189.11,188.86,189.09,9077.0,169.0007,169.1527,168.9291,169.1349,9077.0
2019-05-03 13:40:00,189.06,189.2,188.83,188.83,16624.0,169.108,169.2332,168.9023,168.9023,16624.0
2019-05-03 13:50:00,188.82,188.84,188.55,188.72,7058.0,168.8933,168.9112,168.6518,168.8039,7058.0
2019-05-03 14:00:00,188.71,188.76,188.56,188.61,8108.0,168.795,168.8397,168.6608,168.7055,8108.0
2019-05-03 14:10:00,188.65,188.96,188.65,188.91,3842.0,168.7413,169.0186,168.7413,168.9738,3842.0
2019-05-03 14:20:00,188.92,189.1,188.88,189.03,7879.0,168.9828,169.1438,168.947,169.0812,7879.0
2019-05-03 14:30:00,189.03,189.03,188.53,188.59,8487.0,169.0812,169.0812,168.6339,168.6876,8487.0
2019-05-03 14:40:00,188.63,188.88,188.62,188.79,10570.0,168.7234,168.947,168.7145,168.8665,10570.0
2019-05-03 14:50:00,188.75,188.87,188.72,188.84,13636.0,168.8307,168.9381,168.8039,168.9112,13636.0
2019-05-03 15:00:00,188.79,189.09,188.72,189.02,11987.0,168.8665,169.1349,168.8039,169.0722,11987.0
2019-05-03 15:10:00,189.02,189.02,188.79,188.79,8800.0,169.0722,169.0722,168.8665,168.8665,8800.0
2019-05-03 15:20:00,188.83,188.96,188.8,188.8,12406.0,168.9023,169.0186,168.8755,168.8755,12406.0
2019-05-03 15:30:00,188.82,188.84,188.51,188.74,31715.0,168.8933,168.9112,168.6161,168.8218,31715.0
2019-05-03 15:40:00,188.74,188.74,188.44,188.45,30264.0,168.8218,168.8218,168.5534,168.5624,30264.0
2019-05-03 15:50:00,188.45,188.71,187.95,188.11,164566.0,168.5624,168.795,168.1152,168.2583,164566.0
2019-05-06 09:30:00,183.21,183.85,181.61,183.4,111768.0,163.8754,164.4478,162.4442,164.0453,111768.0
2019-05-06 09:40:00,183.4,184.85,183.37,183.44,62415.0,164.0453,165.3423,164.0185,164.0811,62415.0
2019-05-06 09:50:00,183.44,184.33,182.4,184.2,67991.0,164.0811,164.8772,163.1509,164.7609,67991.0
2019-05-06 10:00:00,184.06,185.36,183.94,185.35,41406.0,164.6357,165.7985,164.5283,165.7895,41406.0
2019-05-06 10:10:00,185.24,185.53,184.83,185.31,31834.0,165.6912,165.9505,165.3244,165.7538,31834.0
2019-05-06 10:20:00,185.33,185.67,184.57,184.69,34421.0,165.7717,166.0758,165.0919,165.1992,34421.0
2019-05-06 10:30:00,184.73,185.55,184.54,185.36,27243.0,165.235,165.9684,165.065,165.7985,27243.0
2019-05-06 10:40:00,185.41,185.75,184.74,184.98,11643.0,165.8432,166.1473,165.2439,165.4586,11643.0
2019-05-06 10:50:00,184.95,185.75,184.94,185.5,35497.0,165.4318,166.1473,165.4228,165.9237,35497.0
2019-05-06 11:00:00,185.53,185.82,185.38,185.51,12724.0,165.9505,166.2099,165.8164,165.9327,12724.0
2019-05-06 11:10:00,185.57,185.88,185.4,185.88,8537.0,165.9863,166.2636,165.8343,166.2636,8537.0
2019-05-06 11:20:00,186.0,186.13,185.84,185.88,9360.0,166.3709,166.4872,166.2278,166.2636,9360.0
2019-05-06 11:30:00,185.96,186.09,185.33,185.54,17294.0,166.3352,166.4514,165.7717,165.9595,17294.0
2019-05-06 11:40:00,185.44,185.67,185.38,185.46,5451.0,165.87,166.0758,165.8164,165.8879,5451.0
2019-05-06 11:50:00,185.44,185.44,184.73,184.73,7410.0,165.87,165.87,165.235,165.235,7410.0
2019-05-06 12:00:00,184.79,184.88,184.49,184.8,11920.0,165.2886,165.3691,165.0203,165.2976,11920.0
2019-05-06 12:10:00,184.83,184.96,184.69,184.92,11070.0,165.3244,165.4407,165.1992,165.4049,11070.0
2019-05-06 12:20:00,184.93,185.17,184.93,185.14,3816.0,165.4139,165.6285,165.4139,165.6017,3816.0
2019-05-06 12:30:00,185.14,185.46,185.03,185.46,6653.0,165.6017,165.8879,165.5033,165.8879,6653.0
2019-05-06 12:40:00,185.35,185.45,185.18,185.18,6253.0,165.7895,165.879,165.6375,165.6375,6253.0
2019-05-06 12:50:00,185.22,185.5,185.14,185.19,11070.0,165.6733,165.9237,165.6017,165.6464,11070.0
2019-05-06 13:00:00,185.1,185.14,184.84,184.88,9504.0,165.5659,165.6017,165.3334,165.3691,9504.0
2019-05-06 13:10:00,184.92,185.32,184.87,185.05,7925.0,165.4049,165.7627,165.3602,165.5212,7925.0
2019-05-06 13:20:00,185.06,185.18,185.03,185.11,5000.0,165.5301,165.6375,165.5033,165.5749,5000.0
2019-05-06 13:30:00,185.06,185.18,184.91,185.08,6640.0,165.5301,165.6375,165.396,165.548,6640.0
2019-05-06 13:40:00,185.13,185.35,185.02,185.06,7139.0,165.5928,165.7895,165.4944,165.5301,7139.0
2019-05-06 13:50:00,185.06,185.18,184.93,185.1,6486.0,165.5301,165.6375,165.4139,165.5659,6486.0
2019-05-06 14:00:00,185.08,185.08,184.85,184.94,5939.0,165.548,165.548,165.3423,165.4228,5939.0
2019-05-06 14:10:00,184.92,184.97,184.82,184.97,4800.0,165.4049,165.4496,165.3155,165.4496,4800.0
2019-05-06 14:20:00,184.99,185.08,184.75,184.96,5911.0,165.4675,165.548,165.2529,165.4407,5911.0
2019-05-06 14:30:00,184.9,185.23,184.9,185.08,9936.0,165.387,165.6822,165.387,165.548,9936.0
2019-05-06 14:40:00,185.06,185.38,184.98,185.37,11091.0,165.5301,165.8164,165.4586,165.8074,11091.0
2019-05-06 14:50:00,185.39,185.66,185.32,185.49,17008.0,165.8253,166.0668,165.7627,165.9148,17008.0
2019-05-06 15:00:00,185.49,185.62,185.35,185.44,12033.0,165.9148,166.031,165.7895,165.87,12033.0
2019-05-06 15:10:00,185.49,185.57,185.21,185.27,17838.0,165.9148,165.9863,165.6643,165.718,17838.0
2019-05-06 15:20:00,185.25,185.78,185.23,185.65,12179.0,165.7001,166.1742,165.6822,166.0579,12179.0
2019-05-06 15:30:00,185.7,186.2,185.6,186.18,18851.0,166.1026,166.5498,166.0132,166.5319,18851.0
2019-05-06 15:40:00,186.2,186.23,185.69,185.88,33369.0,166.5498,166.5767,166.0937,166.2636,33369.0
2019-05-06 15:50:00,185.92,186.06,185.52,185.62,66238.0,166.2994,166.4246,165.9416,166.031,66238.0
2019-05-07 09:30:00,183.22,183.47,181.5,182.31,98497.0,163.8843,164.1079,162.3458,163.0704,98497.0
2019-05-07 09:40:00,182.35,182.52,181.06,181.1,59610.0,163.1061,163.2582,161.9523,161.9881,59610.0
2019-05-07 09:50:00,181.22,181.46,180.21,181.11,42198.0,162.0954,162.3101,161.192,161.997,42198.0
2019-05-07 10:00:00,181.18,181.2,179.62,180.58,88483.0,162.0596,162.0775,160.6642,161.5229,88483.0
2019-05-07 10:10:00,180.63,180.63,179.09,180.25,100775.0,161.5677,161.5677,160.1902,161.2278,100775.0
2019-05-07 10:20:00,180.27,180.82,180.21,180.68,39542.0,161.2456,161.7376,161.192,161.6124,39542.0
2019-05-07 10:30:00,180.67,181.06,180.36,180.6,26144.0,161.6034,161.9523,161.3261,161.5408,26144.0
2019-05-07 10:40:00,180.47,180.87,180.32,180.32,14972.0,161.4245,161.7823,161.2904,161.2904,14972.0
2019-05-07 10:50:00,180.34,180.74,180.03,180.59,21349.0,161.3083,161.666,161.031,161.5319,21349.0
2019-05-07 11:00:00,180.65,181.13,180.22,181.05,21603.0,161.5855,162.0149,161.2009,161.9433,21603.0
2019-05-07 11:10:00,181.01,181.26,180.79,181.02,20429.0,161.9076,162.1312,161.7108,161.9165,20429.0
2019-05-07 11:20:00,180.89,181.01,180.44,180.94,19478.0,161.8002,161.9076,161.3977,161.8449,19478.0
2019-05-07 11:30:00,181.06,181.42,180.48,180.94,19207.0,161.9523,162.2743,161.4335,161.8449,19207.0
2019-05-07 11:40:00,181.04,181.22,180.71,180.91,21765.0,161.9344,162.0954,161.6392,161.8181,21765.0
2019-05-07 11:50:00,180.88,180.9,180.31,180.5,35253.0,161.7913,161.8092,161.2814,161.4514,35253.0
2019-05-07 12:00:00,180.5,180.55,179.76,180.33,30522.0,161.4514,161.4961,160.7895,161.2993,30522.0
2019-05-07 12:10:00,180.33,180.38,179.93,180.01,32557.0,161.2993,161.344,160.9415,161.0131,32557.0
2019-05-07 12:20:00,180.0,180.76,179.92,180.6,17393.0,161.0041,161.6839,160.9326,161.5408,17393.0
2019-05-07 12:30:00,180.54,180.75,180.18,180.24,13552.0,161.4872,161.675,161.1651,161.2188,13552.0
2019-05-07 12:40:00,180.21,180.41,180.03,180.4,22143.0,161.192,161.3709,161.031,161.3619,22143.0
2019-05-07 12:50:00,180.45,180.65,180.0,180.13,20385.0,161.4067,161.5855,161.0041,161.1204,20385.0
2019-05-07 13:00:00,180.19,180.19,178.93,179.03,51985.0,161.1741,161.1741,160.0471,160.1365,51985.0
2019-05-07 13:10:00,179.0,179.18,178.73,178.9,25706.0,160.1097,160.2707,159.8682,160.0202,25706.0
2019-05-07 13:20:00,178.9,178.93,178.38,178.64,16247.0,160.0202,160.0471,159.5551,159.7877,16247.0
2019-05-07 13:30:00,178.6,179.1,178.45,178.97,24759.0,159.7519,160.1991,159.6177,160.0828,24759.0
2019-05-07 13:40:00,178.9,178.97,178.55,178.78,28730.0,160.0202,160.0828,159.7072,159.9129,28730.0
2019-05-07 13:50:00,178.84,179.48,178.78,179.25,10285.0,159.9666,160.539,159.9129,160.3333,10285.0
2019-05-07 14:00:00,179.14,179.22,178.2,178.9,29702.0,160.2349,160.3065,159.3941,160.0202,29702.0
2019-05-07 14:10:00,178.92,178.97,178.4,178.68,21493.0,160.0381,160.0828,159.573,159.8234,21493.0
2019-05-07 14:20:00,178.71,178.94,178.21,178.3,29420.0,159.8503,160.056,159.403,159.4835,29420.0
2019-05-07 14:30:00,178.28,178.79,178.11,178.64,41998.0,159.4657,159.9218,159.3136,159.7877,41998.0
2019-05-07 14:40:00,178.7,179.15,178.21,178.24,23427.0,159.8413,160.2438,159.403,159.4299,23427.0
2019-05-07 14:50:00,178.34,179.42,178.26,179.07,26152.0,159.5193,160.4853,159.4478,160.1723,26152.0
2019-05-07 15:00:00,179.1,179.16,178.55,179.01,29252.0,160.1991,160.2528,159.7072,160.1186,29252.0
2019-05-07 15:10:00,179.03,179.55,178.97,179.11,28336.0,160.1365,160.6016,160.0828,160.2081,28336.0
2019-05-07 15:20:00,179.22,179.29,178.77,179.0,31625.0,160.3065,160.3691,159.9039,160.1097,31625.0
2019-05-07 15:30:00,178.97,179.13,178.31,178.58,46947.0,160.0828,160.226,159.4925,159.734,46947.0
2019-05-07 15:40:00,178.56,179.96,178.54,179.96,61903.0,159.7161,160.9684,159.6982,160.9684,61903.0
2019-05-07 15:50:00,179.96,180.72,179.8,180.7,153466.0,160.9684,161.6482,160.8252,161.6303,153466.0
2019-05-08 09:30:00,180.06,180.06,178.29,178.91,89703.0,161.0578,161.0578,159.4746,160.0292,89703.0
2019-05-08 09:40:00,178.9,179.89,178.53,179.71,66331.0,160.0202,160.9057,159.6893,160.7447,66331.0
2019-05-08 09:50:00,179.6,179.83,179.18,179.7,34265.0,160.6464,160.8521,160.2707,160.7358,34265.0
2019-05-08 10:00:00,179.79,180.1,179.41,179.84,41632.0,160.8163,161.0936,160.4764,160.861,41632.0
2019-05-08 10:10:00,179.79,179.81,179.34,179.71,44756.0,160.8163,160.8342,160.4138,160.7447,44756.0
2019-05-08 10:20:00,179.71,179.75,179.21,179.5,21832.0,160.7447,160.7805,160.2975,160.5569,21832.0
2019-05-08 10:30:00,179.49,179.56,178.95,179.36,30328.0,160.548,160.6106,160.065,160.4317,30328.0
2019-05-08 10:40:00,179.42,179.69,179.25,179.31,61835.0,160.4853,160.7269,160.3333,160.387,61835.0
2019-05-08 10:50:00,179.36,179.9,179.1,179.85,44682.0,160.4317,160.9147,160.1991,160.87,44682.0
2019-05-08 11:00:00,179.98,180.45,179.65,180.12,176385.0,160.9863,161.4067,160.6911,161.1115,176385.0
2019-05-08 11:10:00,180.15,180.51,179.95,180.33,68028.0,161.1383,161.4603,160.9594,161.2993,68028.0
2019-05-08 11:20:00,180.3,180.41,179.81,179.95,46166.0,161.2725,161.3709,160.8342,160.9594,46166.0
2019-05-08 11:30:00,179.98,180.11,179.63,179.78,79141.0,160.9863,161.1025,160.6732,160.8074,79141.0
2019-05-08 11:40:00,179.75,180.33,179.74,180.33,45487.0,160.7805,161.2993,160.7716,161.2993,45487.0
2019-05-08 11:50:00,180.36,181.09,180.36,180.72,15432.0,161.3261,161.9791,161.3261,161.6482,15432.0
2019-05-08 12:00:00,180.74,180.8,179.75,179.97,14434.0,161.666,161.7197,160.7805,160.9773,14434.0
2019-05-08 12:10:00,179.94,180.08,179.72,180.03,24744.0,160.9505,161.0757,160.7537,161.031,24744.0
2019-05-08 12:20:00,179.95,180.33,179.95,180.26,6186.0,160.9594,161.2993,160.9594,161.2367,6186.0
2019-05-08 12:30:00,180.13,180.13,179.95,180.07,5709.0,161.1204,161.1204,160.9594,161.0668,5709.0
2019-05-08 12:40:00,180.12,180.37,180.05,180.28,7827.0,161.1115,161.3351,161.0489,161.2546,7827.0
2019-05-08 12:50:00,180.34,180.58,180.33,180.42,14492.0,161.3083,161.5229,161.2993,161.3798,14492.0
2019-05-08 13:00:00,180.44,180.47,180.06,180.11,13426.0,161.3977,161.4245,161.0578,161.1025,13426.0
2019-05-08 13:10:00,180.05,180.05,179.75,179.89,9400.0,161.0489,161.0489,160.7805,160.9057,9400.0
2019-05-08 13:20:00,179.91,179.93,179.81,179.93,5174.0,160.9236,160.9415,160.8342,160.9415,5174.0
2019-05-08 13:30:00,179.98,180.13,179.79,179.96,5024.0,160.9863,161.1204,160.8163,160.9684,5024.0
2019-05-08 13:40:00,179.94,180.15,179.78,179.86,13154.0,160.9505,161.1383,160.8074,160.8789,13154.0
2019-05-08 13:50:00,179.86,180.0,179.75,179.96,17671.0,160.8789,161.0041,160.7805,160.9684,17671.0
2019-05-08 14:00:00,180.0,180.29,179.93,180.29,13565.0,161.0041,161.2635,160.9415,161.2635,13565.0
2019-05-08 14:10:00,180.33,180.33,179.95,180.05,11431.0,161.2993,161.2993,160.9594,161.0489,11431.0
2019-05-08 14:20:00,179.96,180.33,179.94,180.26,11892.0,160.9684,161.2993,160.9505,161.2367,11892.0
2019-05-08 14:30:00,180.26,180.42,180.16,180.2,10729.0,161.2367,161.3798,161.1473,161.183,10729.0
2019-05-08 14:40:00,180.19,180.48,180.19,180.4,17006.0,161.1741,161.4335,161.1741,161.3619,17006.0
2019-05-08 14:50:00,180.39,180.4,180.14,180.21,10561.0,161.353,161.3619,161.1294,161.192,10561.0
2019-05-08 15:00:00,180.2,180.48,179.97,179.97,14516.0,161.183,161.4335,160.9773,160.9773,14516.0
2019-05-08 15:10:00,179.95,180.1,179.78,180.01,20913.0,160.9594,161.0936,160.8074,161.0131,20913.0
2019-05-08 15:20:00,180.03,180.17,179.92,180.0,13412.0,161.031,161.1562,160.9326,161.0041,13412.0
2019-05-08 15:30:00,180.02,180.28,179.98,180.16,30053.0,161.022,161.2546,160.9863,161.1473,30053.0
2019-05-08 15:40:00,180.16,180.23,179.55,179.8,56551.0,161.1473,161.2099,160.6016,160.8252,56551.0
2019-05-08 15:50:00,179.8,179.81,179.27,179.46,200029.0,160.8252,160.8342,160.3512,160.5211,200029.0
2019-05-09 09:30:00,177.38,177.88,176.6,177.42,98905.0,158.6606,159.1079,157.963,158.6964,98905.0
2019-05-09 09:40:00,177.39,177.56,175.93,176.2,47127.0,158.6696,158.8216,157.3637,157.6052,47127.0
2019-05-09 09:50:00,176.31,177.99,176.14,177.85,58021.0,157.7036,159.2063,157.5515,159.081,58021.0
2019-05-09 10:00:00,177.76,177.76,176.98,177.42,31208.0,159.0005,159.0005,158.3028,158.6964,31208.0
2019-05-09 10:10:00,177.38,177.7,177.2,177.52,20496.0,158.6606,158.9469,158.4996,158.7859,20496.0
2019-05-09 10:20:00,177.31,177.48,176.85,177.32,20314.0,158.598,158.7501,158.1866,158.607,20314.0
2019-05-09 10:30:00,177.11,177.29,176.81,176.89,28918.0,158.4191,158.5801,158.1508,158.2223,28918.0
2019-05-09 10:40:00,176.96,177.91,176.94,177.83,20197.0,158.285,159.1347,158.2671,159.0631,20197.0
2019-05-09 10:50:00,177.87,178.14,177.36,177.44,16822.0,159.0989,159.3404,158.6427,158.7143,16822.0
2019-05-09 11:00:00,177.39,177.74,177.22,177.35,23598.0,158.6696,158.9826,158.5175,158.6338,23598.0
2019-05-09 11:10:00,177.42,178.01,176.51,176.51,54890.0,158.6964,159.2242,157.8824,157.8824,54890.0
2019-05-09 11:20:00,176.58,176.8,176.3,176.6,38568.0,157.9451,158.1418,157.6946,157.963,38568.0
2019-05-09 11:30:00,176.64,177.54,176.64,177.24,14539.0,157.9987,158.8038,157.9987,158.5354,14539.0
2019-05-09 11:40:00,177.3,177.47,177.01,177.46,9041.0,158.5891,158.7411,158.3297,158.7322,9041.0
2019-05-09 11:50:00,177.46,177.99,177.41,177.67,18212.0,158.7322,159.2063,158.6875,158.92,18212.0
2019-05-09 12:00:00,177.68,177.91,177.63,177.91,31401.0,158.929,159.1347,158.8843,159.1347,31401.0
2019-05-09 12:10:00,177.88,178.03,177.54,177.88,9578.0,159.1079,159.242,158.8038,159.1079,9578.0
2019-05-09 12:20:00,177.76,178.81,177.76,178.65,33830.0,159.0005,159.9397,159.0005,159.7966,33830.0
2019-05-09 12:30:00,178.71,179.27,178.71,179.06,26192.0,159.8503,160.3512,159.8503,160.1633,26192.0
2019-05-09 12:40:00,179.12,179.5,178.26,178.67,16924.0,160.217,160.5569,159.4478,159.8145,16924.0
2019-05-09 12:50:00,178.62,178.99,178.39,178.87,9831.0,159.7698,160.1007,159.564,159.9934,9831.0
2019-05-09 13:00:00,178.88,179.28,178.6,178.71,37475.0,160.0023,160.3601,159.7519,159.8503,37475.0
2019-05-09 13:10:00,178.74,179.15,178.57,178.69,18833.0,159.8771,160.2438,159.7251,159.8324,18833.0
2019-05-09 13:20:00,178.71,178.88,178.57,178.71,14647.0,159.8503,160.0023,159.7251,159.8503,14647.0
2019-05-09 13:30:00,178.73,179.11,178.71,179.08,9422.0,159.8682,160.2081,159.8503,160.1812,9422.0
2019-05-09 13:40:00,179.03,179.54,178.88,179.54,8824.0,160.1365,160.5927,160.0023,160.5927,8824.0
2019-05-09 13:50:00,179.51,179.52,178.83,179.14,24509.0,160.5659,160.5748,159.9576,160.2349,24509.0
2019-05-09 14:00:00,179.18,179.36,178.74,179.03,17613.0,160.2707,160.4317,159.8771,160.1365,17613.0
2019-05-09 14:10:00,179.06,179.53,178.9,179.34,20168.0,160.1633,160.5837,160.0202,160.4138,20168.0
2019-05-09 14:20:00,179.36,179.56,179.0,179.09,17199.0,160.4317,160.6106,160.1097,160.1902,17199.0
2019-05-09 14:30:00,179.1,179.36,179.0,179.03,13800.0,160.1991,160.4317,160.1097,160.1365,13800.0
2019-05-09 14:40:00,179.04,179.37,178.87,178.95,17476.0,160.1455,160.4406,159.9934,160.065,17476.0
2019-05-09 14:50:00,178.94,179.26,178.87,178.93,16786.0,160.056,160.3422,159.9934,160.0471,16786.0
2019-05-09 15:00:00,178.92,179.11,178.61,178.65,30587.0,160.0381,160.2081,159.7608,159.7966,30587.0
2019-05-09 15:10:00,178.65,179.27,178.65,179.27,20043.0,159.7966,160.3512,159.7966,160.3512,20043.0
2019-05-09 15:20:00,179.22,179.31,178.79,179.31,24145.0,160.3065,160.387,159.9218,160.387,24145.0
2019-05-09 15:30:00,179.33,179.65,179.26,179.63,42169.0,160.4048,160.6911,160.3422,160.6732,42169.0
2019-05-09 15:40:00,179.6,179.61,179.12,179.25,48789.0,160.6464,160.6553,160.217,160.3333,48789.0
2019-05-09 15:50:00,179.23,179.67,179.18,179.56,89013.0,160.3154,160.709,160.2707,160.6106,89013.0
2019-05-10 09:30:00,178.76,178.91,178.24,178.78,34669.0,159.895,160.0292,159.4299,159.9129,34669.0
2019-05-10 09:40:00,178.82,179.54,178.52,179.37,20069.0,159.9487,160.5927,159.6803,160.4406,20069.0
2019-05-10 09:50:00,179.22,179.22,177.85,177.85,21393.0,160.3065,160.3065,159.081,159.081,21393.0
2019-05-10 10:00:00,177.92,177.92,177.38,177.58,17704.0,159.1436,159.1436,158.6606,158.8395,17704.0
2019-05-10 10:10:00,177.54,177.54,176.58,176.91,11186.0,158.8038,158.8038,157.9451,158.2402,11186.0
2019-05-10 10:20:00,176.92,177.29,176.82,177.01,21436.0,158.2492,158.5801,158.1597,158.3297,21436.0
2019-05-10 10:30:00,176.94,177.05,176.51,176.67,33024.0,158.2671,158.3655,157.8824,158.0256,33024.0
2019-05-10 10:40:00,176.66,177.04,176.47,176.61,39623.0,158.0166,158.3565,157.8467,157.9719,39623.0
2019-05-10 10:50:00,176.66,176.74,176.17,176.18,11579.0,158.0166,158.0882,157.5783,157.5873,11579.0
2019-05-10 11:00:00,176.14,176.27,175.43,175.97,53517.0,157.5515,157.6678,156.9164,157.3994,53517.0
2019-05-10 11:10:00,175.98,176.58,175.93,176.58,37333.0,157.4084,157.9451,157.3637,157.9451,37333.0
2019-05-10 11:20:00,176.56,176.79,175.95,175.96,29843.0,157.9272,158.1329,157.3815,157.3905,29843.0
2019-05-10 11:30:00,175.9,176.13,175.43,175.64,18720.0,157.3368,157.5426,156.9164,157.1043,18720.0
2019-05-10 11:40:00,175.62,175.63,174.81,174.96,45742.0,157.0864,157.0953,156.3619,156.496,45742.0
2019-05-10 11:50:00,174.9,175.71,174.89,175.23,19468.0,156.4424,157.1669,156.4334,156.7375,19468.0
2019-05-10 12:00:00,175.33,175.79,175.33,175.44,15029.0,156.827,157.2384,156.827,156.9254,15029.0
2019-05-10 12:10:00,175.65,176.55,175.48,176.1,27537.0,157.1132,157.9182,156.9611,157.5157,27537.0
2019-05-10 12:20:00,176.27,176.82,176.13,176.77,14383.0,157.6678,158.1597,157.5426,158.115,14383.0
2019-05-10 12:30:00,176.7,177.34,176.64,176.74,12826.0,158.0524,158.6249,157.9987,158.0882,12826.0
2019-05-10 12:40:00,176.76,176.96,176.46,176.53,9543.0,158.1061,158.285,157.8377,157.9003,9543.0
2019-05-10 12:50:00,176.59,177.25,176.56,177.15,24939.0,157.954,158.5444,157.9272,158.4549,24939.0
2019-05-10 13:00:00,177.2,177.57,176.97,177.18,10590.0,158.4996,158.8306,158.2939,158.4817,10590.0
2019-05-10 13:10:00,177.44,177.88,177.32,177.82,23501.0,158.7143,159.1079,158.607,159.0542,23501.0
2019-05-10 13:20:00,177.86,178.43,177.84,177.84,9427.0,159.09,159.5998,159.0721,159.0721,9427.0
2019-05-10 13:30:00,177.66,178.02,177.66,177.72,4771.0,158.9111,159.2331,158.9111,158.9648,4771.0
2019-05-10 13:40:00,177.8,178.22,177.6,178.19,11759.0,159.0363,159.412,158.8574,159.3852,11759.0
2019-05-10 13:50:00,178.28,178.43,178.03,178.11,10411.0,159.4657,159.5998,159.242,159.3136,10411.0
2019-05-10 14:00:00,178.09,178.54,178.03,178.54,12383.0,159.2957,159.6982,159.242,159.6982,12383.0
2019-05-10 14:10:00,178.54,178.6,177.74,177.74,8029.0,159.6982,159.7519,158.9826,158.9826,8029.0
2019-05-10 14:20:00,177.75,177.97,177.42,177.7,10437.0,158.9916,159.1884,158.6964,158.9469,10437.0
2019-05-10 14:30:00,177.7,178.23,177.67,178.16,8500.0,158.9469,159.4209,158.92,159.3583,8500.0
2019-05-10 14:40:00,178.25,178.36,178.03,178.25,5238.0,159.4388,159.5372,159.242,159.4388,5238.0
2019-05-10 14:50:00,178.32,178.72,178.16,178.23,10979.0,159.5014,159.8592,159.3583,159.4209,10979.0
2019-05-10 15:00:00,178.23,178.76,178.23,178.34,12947.0,159.4209,159.895,159.4209,159.5193,12947.0
2019-05-10 15:10:00,178.33,179.03,178.21,178.96,26666.0,159.5104,160.1365,159.403,160.0739,26666.0
2019-05-10 15:20:00,178.86,179.52,178.84,179.2,28881.0,159.9844,160.5748,159.9666,160.2886,28881.0
2019-05-10 15:30:00,179.25,179.25,177.74,177.86,41840.0,160.3333,160.3333,158.9826,159.09,41840.0
2019-05-10 15:40:00,177.83,178.16,177.38,177.71,52398.0,159.0631,159.3583,158.6606,158.9558,52398.0
2019-05-10 15:50:00,177.8,178.15,177.51,178.04,142677.0,159.0363,159.3494,158.7769,159.251,142677.0
2019-05-13 09:30:00,172.81,173.46,171.68,172.6,126414.0,154.5729,155.1543,153.5622,154.3851,126414.0
2019-05-13 09:40:00,172.55,173.62,172.38,173.54,40279.0,154.3404,155.2974,154.1883,155.2259,40279.0
2019-05-13 09:50:00,173.61,173.61,172.45,172.66,28046.0,155.2885,155.2885,154.2509,154.4388,28046.0
2019-05-13 10:00:00,172.67,173.18,172.27,172.74,44470.0,154.4477,154.9039,154.0899,154.5103,44470.0
2019-05-13 10:10:00,172.77,172.99,172.46,172.84,17772.0,154.5371,154.7339,154.2599,154.5998,17772.0
2019-05-13 10:20:00,172.68,172.74,172.27,172.61,15449.0,154.4566,154.5103,154.0899,154.394,15449.0
2019-05-13 10:30:00,172.61,172.77,172.26,172.37,21134.0,154.394,154.5371,154.081,154.1794,21134.0
2019-05-13 10:40:00,172.42,172.8,172.1,172.26,18006.0,154.2241,154.564,153.9378,154.081,18006.0
2019-05-13 10:50:00,172.17,172.4,171.96,172.35,24553.0,154.0005,154.2062,153.8126,154.1615,24553.0
2019-05-13 11:00:00,172.44,172.5,171.68,171.75,34834.0,154.242,154.2956,153.5622,153.6248,34834.0
2019-05-13 11:10:00,171.74,172.01,171.1,171.25,30532.0,153.6158,153.8573,153.0434,153.1776,30532.0
2019-05-13 11:20:00,171.26,172.06,171.23,171.68,16541.0,153.1865,153.9021,153.1597,153.5622,16541.0
2019-05-13 11:30:00,171.66,171.98,171.34,171.41,16177.0,153.5443,153.8305,153.2581,153.3207,16177.0
2019-05-13 11:40:00,171.5,171.5,171.11,171.32,19105.0,153.4012,153.4012,153.0523,153.2402,19105.0
2019-05-13 11:50:00,171.29,171.93,171.16,171.93,14671.0,153.2133,153.7858,153.097,153.7858,14671.0
2019-05-13 12:00:00,171.89,171.96,171.36,171.38,14623.0,153.75,153.8126,153.2759,153.2938,14623.0
2019-05-13 12:10:00,171.47,171.69,171.23,171.57,11006.0,153.3743,153.5711,153.1597,153.4638,11006.0
2019-05-13 12:20:00,171.55,171.71,171.1,171.3,9864.0,153.4459,153.589,153.0434,153.2223,9864.0
2019-05-13 12:30:00,171.36,171.74,171.19,171.54,20014.0,153.2759,153.6158,153.1239,153.4369,20014.0
2019-05-13 12:40:00,171.49,171.83,171.24,171.65,27946.0,153.3922,153.6963,153.1686,153.5353,27946.0
2019-05-13 12:50:00,171.65,171.65,170.95,171.0,13979.0,153.5353,153.5353,152.9092,152.9539,13979.0
2019-05-13 13:00:00,170.99,171.19,170.79,171.03,14673.0,152.945,153.1239,152.7661,152.9808,14673.0
2019-05-13 13:10:00,170.96,171.39,170.95,171.19,33161.0,152.9182,153.3028,152.9092,153.1239,33161.0
2019-05-13 13:20:00,171.2,171.58,171.14,171.22,15082.0,153.1328,153.4727,153.0792,153.1507,15082.0
2019-05-13 13:30:00,171.22,172.04,171.2,171.95,12146.0,153.1507,153.8842,153.1328,153.8037,12146.0
2019-05-13 13:40:00,171.86,172.03,171.56,171.74,15136.0,153.7232,153.8752,153.4548,153.6158,15136.0
2019-05-13 13:50:00,171.9,172.3,171.75,172.19,18537.0,153.759,154.1167,153.6248,154.0184,18537.0
2019-05-13 14:00:00,172.24,172.9,172.15,172.55,17036.0,154.0631,154.6534,153.9826,154.3404,17036.0
2019-05-13 14:10:00,172.54,172.54,171.98,172.31,30719.0,154.3314,154.3314,153.8305,154.1257,30719.0
2019-05-13 14:20:00,172.31,173.35,172.31,173.15,41090.0,154.1257,155.0559,154.1257,154.877,41090.0
2019-05-13 14:30:00,173.24,173.24,172.85,173.09,13576.0,154.9575,154.9575,154.6087,154.8234,13576.0
2019-05-13 14:40:00,173.01,173.29,172.81,173.17,32646.0,154.7518,155.0023,154.5729,154.8949,32646.0
2019-05-13 14:50:00,173.19,173.76,173.18,173.48,47310.0,154.9128,155.4227,154.9039,155.1722,47310.0
2019-05-13 15:00:00,173.41,173.76,173.4,173.48,50775.0,155.1096,155.4227,155.1007,155.1722,50775.0
2019-05-13 15:10:00,173.51,173.65,172.43,172.46,28338.0,155.199,155.3243,154.233,154.2599,28338.0
2019-05-13 15:20:00,172.46,172.53,172.01,172.05,29003.0,154.2599,154.3225,153.8573,153.8931,29003.0
2019-05-13 15:30:00,172.03,172.03,171.52,171.68,47696.0,153.8752,153.8752,153.4191,153.5622,47696.0
2019-05-13 15:40:00,171.71,172.53,171.67,172.37,60517.0,153.589,154.3225,153.5532,154.1794,60517.0
2019-05-13 15:50:00,172.4,172.62,172.12,172.31,110749.0,154.2062,154.403,153.9557,154.1257,110749.0
2019-05-14 09:30:00,172.6,172.7,171.36,171.66,102819.0,154.3851,154.4745,153.2759,153.5443,102819.0
2019-05-14 09:40:00,171.6,171.87,170.74,171.62,65917.0,153.4906,153.7321,152.7214,153.5085,65917.0
2019-05-14 09:50:00,171.62,171.94,171.23,171.36,44003.0,153.5085,153.7947,153.1597,153.2759,44003.0
2019-05-14 10:00:00,171.46,172.33,171.46,172.26,40992.0,153.3654,154.1436,153.3654,154.081,40992.0
2019-05-14 10:10:00,172.26,172.77,172.14,172.7,22633.0,154.081,154.5371,153.9736,154.4745,22633.0
2019-05-14 10:20:00,172.7,172.81,172.45,172.45,25100.0,154.4745,154.5729,154.2509,154.2509,25100.0
2019-05-14 10:30:00,172.47,172.64,172.12,172.33,25850.0,154.2688,154.4209,153.9557,154.1436,25850.0
2019-05-14 10:40:00,172.32,172.81,172.22,172.59,34585.0,154.1346,154.5729,154.0452,154.3761,34585.0
2019-05-14 10:50:00,172.58,172.59,172.28,172.35,25645.0,154.3672,154.3761,154.0989,154.1615,25645.0
2019-05-14 11:00:00,172.38,173.25,172.37,172.99,58557.0,154.1883,154.9665,154.1794,154.7339,58557.0
2019-05-14 11:10:00,172.97,173.28,172.72,172.89,37984.0,154.716,154.9933,154.4924,154.6445,37984.0
2019-05-14 11:20:00,172.96,173.24,172.82,172.86,29327.0,154.7071,154.9575,154.5819,154.6176,29327.0
2019-05-14 11:30:00,172.88,173.65,172.86,173.56,20619.0,154.6355,155.3243,154.6176,155.2438,20619.0
2019-05-14 11:40:00,173.53,173.92,173.35,173.88,20835.0,155.2169,155.5658,155.0559,155.53,20835.0
2019-05-14 11:50:00,173.91,174.08,173.78,173.92,35906.0,155.5568,155.7089,155.4406,155.5658,35906.0
2019-05-14 12:00:00,173.95,174.27,173.86,174.15,19990.0,155.5926,155.8788,155.5121,155.7715,19990.0
2019-05-14 12:10:00,174.18,174.31,173.86,173.89,34528.0,155.7983,155.9146,155.5121,155.5389,34528.0
2019-05-14 12:20:00,173.89,174.35,173.87,173.92,45008.0,155.5389,155.9504,155.5211,155.5658,45008.0
2019-05-14 12:30:00,173.99,174.12,173.85,174.1,15506.0,155.6284,155.7447,155.5032,155.7268,15506.0
2019-05-14 12:40:00,174.11,174.3,173.88,174.03,23891.0,155.7357,155.9057,155.53,155.6642,23891.0
2019-05-14 12:50:00,173.99,174.01,173.72,173.78,16759.0,155.6284,155.6463,155.3869,155.4406,16759.0
2019-05-14 13:00:00,173.79,173.95,173.68,173.68,13556.0,155.4495,155.5926,155.3511,155.3511,13556.0
2019-05-14 13:10:00,173.73,174.25,173.72,174.0,16367.0,155.3958,155.861,155.3869,155.6373,16367.0
2019-05-14 13:20:00,174.0,174.16,173.54,173.59,35828.0,155.6373,155.7805,155.2259,155.2706,35828.0
2019-05-14 13:30:00,173.64,173.76,173.44,173.54,35711.0,155.3153,155.4227,155.1364,155.2259,35711.0
2019-05-14 13:40:00,173.52,173.62,173.41,173.59,23127.0,155.208,155.2974,155.1096,155.2706,23127.0
2019-05-14 13:50:00,173.6,173.67,173.33,173.44,26672.0,155.2795,155.3422,155.038,155.1364,26672.0
2019-05-14 14:00:00,173.42,173.54,173.17,173.35,30609.0,155.1185,155.2259,154.8949,155.0559,30609.0
2019-05-14 14:10:00,173.35,173.51,173.16,173.43,27722.0,155.0559,155.199,154.886,155.1275,27722.0
2019-05-14 14:20:00,173.41,173.85,173.39,173.55,37371.0,155.1096,155.5032,155.0917,155.2348,37371.0
2019-05-14 14:30:00,173.56,173.79,173.48,173.74,37413.0,155.2438,155.4495,155.1722,155.4048,37413.0
2019-05-14 14:40:00,173.78,173.86,173.13,173.18,31380.0,155.4406,155.5121,154.8591,154.9039,31380.0
2019-05-14 14:50:00,173.17,173.24,173.0,173.12,30139.0,154.8949,154.9575,154.7429,154.8502,30139.0
2019-05-14 15:00:00,173.09,173.39,172.92,173.36,41659.0,154.8234,155.0917,154.6713,155.0649,41659.0
2019-05-14 15:10:00,173.31,173.53,173.12,173.5,31864.0,155.0202,155.2169,154.8502,155.1901,31864.0
2019-05-14 15:20:00,173.5,173.55,173.29,173.34,28302.0,155.1901,155.2348,155.0023,155.047,28302.0
2019-05-14 15:30:00,173.31,173.31,172.41,172.57,46919.0,155.0202,155.0202,154.2151,154.3582,46919.0
2019-05-14 15:40:00,172.62,172.75,172.21,172.5,56673.0,154.403,154.5193,154.0362,154.2956,56673.0
2019-05-14 15:50:00,172.49,172.49,171.64,171.88,193631.0,154.2867,154.2867,153.5264,153.7411,193631.0
2019-05-15 09:30:00,170.13,170.27,168.7,168.82,132263.0,152.1757,152.301,150.8967,151.004,132263.0
2019-05-15 09:40:00,168.9,169.05,167.87,168.59,93227.0,151.0756,151.2097,150.1543,150.7983,93227.0
2019-05-15 09:50:00,168.6,168.87,168.03,168.55,69830.0,150.8072,151.0487,150.2974,150.7625,69830.0
2019-05-15 10:00:00,168.59,169.03,167.46,168.0,77504.0,150.7983,151.1918,149.7875,150.2705,77504.0
2019-05-15 10:10:00,168.09,169.67,167.86,169.53,48685.0,150.351,151.7643,150.1453,151.6391,48685.0
2019-05-15 10:20:00,169.54,169.97,169.24,169.89,33350.0,151.648,152.0326,151.3797,151.9611,33350.0
2019-05-15 10:30:00,169.92,170.14,169.55,169.6,29910.0,151.9879,152.1847,151.657,151.7017,29910.0
2019-05-15 10:40:00,169.55,170.08,169.52,169.97,21590.0,151.657,152.131,151.6301,152.0326,21590.0
2019-05-15 10:50:00,170.02,170.43,169.95,170.26,28956.0,152.0774,152.4441,152.0147,152.292,28956.0
2019-05-15 11:00:00,170.38,170.38,169.8,170.1,14527.0,152.3994,152.3994,151.8806,152.1489,14527.0
2019-05-15 11:10:00,170.17,170.51,170.17,170.37,13485.0,152.2115,152.5156,152.2115,152.3904,13485.0
2019-05-15 11:20:00,170.37,171.23,170.36,171.13,19525.0,152.3904,153.1597,152.3815,153.0702,19525.0
2019-05-15 11:30:00,171.09,171.15,170.48,170.86,24420.0,153.0344,153.0881,152.4888,152.8287,24420.0
2019-05-15 11:40:00,170.88,171.0,170.7,170.83,13338.0,152.8466,152.9539,152.6856,152.8019,13338.0
2019-05-15 11:50:00,170.88,171.4,170.83,171.31,21108.0,152.8466,153.3117,152.8019,153.2312,21108.0
2019-05-15 12:00:00,171.41,171.71,171.36,171.52,15441.0,153.3207,153.589,153.2759,153.4191,15441.0
2019-05-15 12:10:00,171.51,171.67,171.37,171.49,12896.0,153.4101,153.5532,153.2849,153.3922,12896.0
2019-05-15 12:20:00,171.54,171.81,171.33,171.52,26989.0,153.4369,153.6785,153.2491,153.4191,26989.0
2019-05-15 12:30:00,171.54,171.78,171.51,171.7,10546.0,153.4369,153.6516,153.4101,153.5801,10546.0
2019-05-15 12:40:00,171.7,171.99,171.7,171.94,7262.0,153.5801,153.8395,153.5801,153.7947,7262.0
2019-05-15 12:50:00,171.91,172.2,171.47,171.61,75898.0,153.7679,154.0273,153.3743,153.4996,75898.0
2019-05-15 13:00:00,171.66,171.79,171.52,171.52,9296.0,153.5443,153.6606,153.4191,153.4191,9296.0
2019-05-15 13:10:00,171.64,171.64,171.44,171.48,9803.0,153.5264,153.5264,153.3475,153.3833,9803.0
2019-05-15 13:20:00,171.46,171.52,171.16,171.42,14291.0,153.3654,153.4191,153.097,153.3296,14291.0
2019-05-15 13:30:00,171.46,171.78,171.43,171.65,11954.0,153.3654,153.6516,153.3386,153.5353,11954.0
2019-05-15 13:40:00,171.65,171.74,171.56,171.7,9989.0,153.5353,153.6158,153.4548,153.5801,9989.0
2019-05-15 13:50:00,171.75,171.8,171.55,171.77,7076.0,153.6248,153.6695,153.4459,153.6427,7076.0
2019-05-15 14:00:00,171.81,172.09,171.79,171.82,23662.0,153.6785,153.9289,153.6606,153.6874,23662.0
2019-05-15 14:10:00,171.89,172.0,171.83,171.89,11067.0,153.75,153.8484,153.6963,153.75,11067.0
2019-05-15 14:20:00,171.86,172.08,171.86,172.07,10748.0,153.7232,153.92,153.7232,153.911,10748.0
2019-05-15 14:30:00,172.1,172.2,171.96,172.2,81969.0,153.9378,154.0273,153.8126,154.0273,81969.0
2019-05-15 14:40:00,172.16,172.82,172.14,172.62,189352.0,153.9915,154.5819,153.9736,154.403,189352.0
2019-05-15 14:50:00,172.64,172.92,172.53,172.6,25394.0,154.4209,154.6713,154.3225,154.3851,25394.0
2019-05-15 15:00:00,172.57,172.86,172.51,172.78,21112.0,154.3582,154.6176,154.3046,154.5461,21112.0
2019-05-15 15:10:00,172.81,173.28,172.57,172.96,119044.0,154.5729,154.9933,154.3582,154.7071,119044.0
2019-05-15 15:20:00,172.94,173.15,172.85,173.06,33227.0,154.6892,154.877,154.6087,154.7965,33227.0
2019-05-15 15:30:00,173.02,173.03,172.72,172.78,30486.0,154.7608,154.7697,154.4924,154.5461,30486.0
2019-05-15 15:40:00,172.79,172.91,172.69,172.8,49856.0,154.555,154.6624,154.4656,154.564,49856.0
2019-05-15 15:50:00,172.82,173.21,172.58,172.71,100696.0,154.5819,154.9307,154.3672,154.4835,100696.0
2019-05-16 09:30:00,173.04,173.61,172.87,173.49,35078.0,154.7786,155.2885,154.6266,155.1812,35078.0
2019-05-16 09:40:00,173.66,174.12,173.44,173.95,14560.0,155.3332,155.7447,155.1364,155.5926,14560.0
2019-05-16 09:50:00,173.73,173.82,173.46,173.68,14015.0,155.3958,155.4763,155.1543,155.3511,14015.0
2019-05-16 10:00:00,173.69,178.39,173.69,178.07,344786.0,155.3601,159.564,155.3601,159.2778,344786.0
2019-05-16 10:10:00,178.13,179.43,177.1,177.41,206351.0,159.3315,160.4943,158.4102,158.6875,206351.0
2019-05-16 10:20:00,177.31,177.53,176.9,177.08,45021.0,158.598,158.7948,158.2313,158.3923,45021.0
2019-05-16 10:30:00,177.05,177.27,176.0,176.13,55648.0,158.3655,158.5622,157.4263,157.5426,55648.0
2019-05-16 10:40:00,176.06,176.06,174.95,175.47,120060.0,157.4799,157.4799,156.4871,156.9522,120060.0
2019-05-16 10:50:00,175.5,175.95,175.35,175.72,49773.0,156.979,157.3815,156.8449,157.1758,49773.0
2019-05-16 11:00:00,175.73,176.01,175.39,175.68,37029.0,157.1848,157.4352,156.8806,157.14,37029.0
2019-05-16 11:10:00,175.61,175.98,175.43,175.82,56645.0,157.0774,157.4084,156.9164,157.2653,56645.0
2019-05-16 11:20:00,175.83,176.13,175.39,175.57,41283.0,157.2742,157.5426,156.8806,157.0417,41283.0
2019-05-16 11:30:00,175.5,175.83,175.42,175.83,29209.0,156.979,157.2742,156.9075,157.2742,29209.0
2019-05-16 11:40:00,175.79,176.08,175.56,175.66,17724.0,157.2384,157.4978,157.0327,157.1222,17724.0
2019-05-16 11:50:00,175.65,175.92,175.29,175.54,30444.0,157.1132,157.3547,156.7912,157.0148,30444.0
2019-05-16 12:00:00,175.56,175.75,175.39,175.66,15105.0,157.0327,157.2027,156.8806,157.1222,15105.0
2019-05-16 12:10:00,175.65,176.39,175.59,176.31,20773.0,157.1132,157.7751,157.0595,157.7036,20773.0
2019-05-16 12:20:00,176.31,176.4,176.03,176.12,23087.0,157.7036,157.7841,157.4531,157.5336,23087.0
2019-05-16 12:30:00,176.12,176.26,175.96,175.98,16312.0,157.5336,157.6588,157.3905,157.4084,16312.0
2019-05-16 12:40:00,176.02,176.02,175.61,175.76,13696.0,157.4442,157.4442,157.0774,157.2116,13696.0
2019-05-16 12:50:00,175.76,175.85,175.63,175.74,6942.0,157.2116,157.2921,157.0953,157.1937,6942.0
2019-05-16 13:00:00,175.75,175.88,175.59,175.86,23515.0,157.2027,157.3189,157.0595,157.301,23515.0
2019-05-16 13:10:00,175.86,176.08,175.75,176.08,20581.0,157.301,157.4978,157.2027,157.4978,20581.0
2019-05-16 13:20:00,176.08,176.15,175.93,176.0,17319.0,157.4978,157.5604,157.3637,157.4263,17319.0
2019-05-16 13:30:00,175.96,176.11,175.64,175.76,32765.0,157.3905,157.5247,157.1043,157.2116,32765.0
2019-05-16 13:40:00,175.74,175.84,175.57,175.75,28236.0,157.1937,157.2832,157.0417,157.2027,28236.0
2019-05-16 13:50:00,175.72,175.9,175.59,175.76,48679.0,157.1758,157.3368,157.0595,157.2116,48679.0
2019-05-16 14:00:00,175.75,176.02,175.73,175.86,19442.0,157.2027,157.4442,157.1848,157.301,19442.0
2019-05-16 14:10:00,175.84,176.34,175.8,176.24,24923.0,157.2832,157.7304,157.2474,157.6409,24923.0
2019-05-16 14:20:00,176.17,176.44,176.07,176.41,71761.0,157.5783,157.8198,157.4889,157.793,71761.0
2019-05-16 14:30:00,176.43,176.55,176.31,176.55,20405.0,157.8109,157.9182,157.7036,157.9182,20405.0
2019-05-16 14:40:00,176.52,176.63,176.19,176.32,28599.0,157.8914,157.9898,157.5962,157.7125,28599.0
2019-05-16 14:50:00,176.36,176.43,175.68,175.82,31875.0,157.7483,157.8109,157.14,157.2653,31875.0
2019-05-16 15:00:00,175.82,176.47,175.51,176.26,122464.0,157.2653,157.8467,156.988,157.6588,122464.0
2019-05-16 15:10:00,176.22,176.35,175.7,175.8,47567.0,157.6231,157.7393,157.1579,157.2474,47567.0
2019-05-16 15:20:00,175.78,176.1,175.77,176.05,41943.0,157.2295,157.5157,157.2205,157.471,41943.0
2019-05-16 15:30:00,176.03,176.09,175.7,175.81,34374.0,157.4531,157.5068,157.1579,157.2563,34374.0
2019-05-16 15:40:00,175.84,175.85,175.4,175.51,63439.0,157.2832,157.2921,156.8896,156.988,63439.0
2019-05-16 15:50:00,175.49,175.84,175.33,175.81,133405.0,156.9701,157.2832,156.827,157.2563,133405.0
2019-05-17 09:30:00,171.96,173.33,170.29,173.33,179106.0,153.8126,155.038,152.3189,155.038,179106.0
2019-05-17 09:40:00,173.39,173.54,172.51,172.51,42850.0,155.0917,155.2259,154.3046,154.3046,42850.0
2019-05-17 09:50:00,172.43,172.43,171.58,171.98,33784.0,154.233,154.233,153.4727,153.8305,33784.0
2019-05-17 10:00:00,171.89,172.77,171.5,171.73,31194.0,153.75,154.5371,153.4012,153.6069,31194.0
2019-05-17 10:10:00,171.68,172.06,171.13,171.73,30401.0,153.5622,153.9021,153.0702,153.6069,30401.0
2019-05-17 10:20:00,171.83,172.47,171.83,172.24,14377.0,153.6963,154.2688,153.6963,154.0631,14377.0
2019-05-17 10:30:00,172.24,172.29,171.57,171.76,20401.0,154.0631,154.1078,153.4638,153.6337,20401.0
2019-05-17 10:40:00,171.85,172.66,171.84,172.65,33173.0,153.7142,154.4388,153.7053,154.4298,33173.0
2019-05-17 10:50:00,172.7,173.73,172.68,173.37,42608.0,154.4745,155.3958,154.4566,155.0738,42608.0
2019-05-17 11:00:00,173.52,173.94,173.3,173.78,24186.0,155.208,155.5837,155.0112,155.4406,24186.0
2019-05-17 11:10:00,173.84,174.22,173.74,174.12,39194.0,155.4942,155.8341,155.4048,155.7447,39194.0
2019-05-17 11:20:00,174.1,174.1,173.57,173.59,23348.0,155.7268,155.7268,155.2527,155.2706,23348.0
2019-05-17 11:30:00,173.62,173.72,173.26,173.53,22543.0,155.2974,155.3869,154.9754,155.2169,22543.0
2019-05-17 11:40:00,173.5,173.5,173.07,173.27,15888.0,155.1901,155.1901,154.8055,154.9844,15888.0
2019-05-17 11:50:00,173.24,173.33,173.0,173.2,19081.0,154.9575,155.038,154.7429,154.9218,19081.0
2019-05-17 12:00:00,173.19,173.44,172.85,172.99,16691.0,154.9128,155.1364,154.6087,154.7339,16691.0
2019-05-17 12:10:00,172.98,173.11,172.79,172.96,9375.0,154.725,154.8413,154.555,154.7071,9375.0
2019-05-17 12:20:00,173.03,173.18,172.86,172.9,15950.0,154.7697,154.9039,154.6176,154.6534,15950.0
2019-05-17 12:30:00,172.85,172.89,172.69,172.78,9487.0,154.6087,154.6445,154.4656,154.5461,9487.0
2019-05-17 12:40:00,172.74,173.41,172.74,173.31,13578.0,154.5103,155.1096,154.5103,155.0202,13578.0
2019-05-17 12:50:00,173.35,173.35,173.08,173.14,13963.0,155.0559,155.0559,154.8144,154.8681,13963.0
2019-05-17 13:00:00,173.11,173.41,173.08,173.41,11373.0,154.8413,155.1096,154.8144,155.1096,11373.0
2019-05-17 13:10:00,173.47,173.74,173.36,173.52,23412.0,155.1633,155.4048,155.0649,155.208,23412.0
2019-05-17 13:20:00,173.55,173.69,173.3,173.33,15828.0,155.2348,155.3601,155.0112,155.038,15828.0
2019-05-17 13:30:00,173.27,173.56,172.93,173.41,35015.0,154.9844,155.2438,154.6803,155.1096,35015.0
2019-05-17 13:40:00,173.47,173.47,172.99,173.1,12998.0,155.1633,155.1633,154.7339,154.8323,12998.0
2019-05-17 13:50:00,173.03,173.16,172.84,173.1,15060.0,154.7697,154.886,154.5998,154.8323,15060.0
2019-05-17 14:00:00,173.12,173.26,172.65,172.9,16584.0,154.8502,154.9754,154.4298,154.6534,16584.0
2019-05-17 14:10:00,172.84,172.84,172.09,172.19,25420.0,154.5998,154.5998,153.9289,154.0184,25420.0
2019-05-17 14:20:00,172.17,172.27,171.96,172.04,38540.0,154.0005,154.0899,153.8126,153.8842,38540.0
2019-05-17 14:30:00,172.04,172.07,171.62,171.85,44200.0,153.8842,153.911,153.5085,153.7142,44200.0
2019-05-17 14:40:00,171.93,171.95,171.58,171.58,17378.0,153.7858,153.8037,153.4727,153.4727,17378.0
2019-05-17 14:50:00,171.59,171.99,171.59,171.87,31025.0,153.4817,153.8395,153.4817,153.7321,31025.0
2019-05-17 15:00:00,171.84,171.9,170.5,170.52,37967.0,153.7053,153.759,152.5067,152.5246,37967.0
2019-05-17 15:10:00,170.57,170.61,170.05,170.11,69161.0,152.5693,152.6051,152.1042,152.1579,69161.0
2019-05-17 15:20:00,170.15,170.72,170.01,170.72,50444.0,152.1936,152.7035,152.0684,152.7035,50444.0
2019-05-17 15:30:00,170.71,170.74,170.01,170.05,73299.0,152.6945,152.7214,152.0684,152.1042,73299.0
2019-05-17 15:40:00,170.04,170.35,169.72,170.09,114700.0,152.0952,152.3725,151.809,152.14,114700.0
2019-05-17 15:50:00,170.07,170.37,169.65,169.91,244551.0,152.1221,152.3904,151.7464,151.979,244551.0
2019-05-20 09:30:00,168.23,168.74,167.54,168.09,77232.0,150.4763,150.9324,149.8591,150.351,77232.0
2019-05-20 09:40:00,167.92,169.3,167.87,168.14,39847.0,150.199,151.4333,150.1543,150.3958,39847.0
2019-05-20 09:50:00,168.05,169.29,167.32,169.25,53345.0,150.3153,151.4244,149.6623,151.3886,53345.0
2019-05-20 10:00:00,169.22,169.62,168.74,169.49,40267.0,151.3618,151.7196,150.9324,151.6033,40267.0
2019-05-20 10:10:00,169.49,169.85,169.27,169.44,20511.0,151.6033,151.9253,151.4065,151.5586,20511.0
2019-05-20 10:20:00,169.37,169.79,169.14,169.36,16020.0,151.496,151.8716,151.2902,151.487,16020.0
2019-05-20 10:30:00,169.43,169.73,169.35,169.54,19386.0,151.5496,151.818,151.4781,151.648,19386.0
2019-05-20 10:40:00,169.51,169.61,169.13,169.16,19017.0,151.6212,151.7106,151.2813,151.3081,19017.0
2019-05-20 10:50:00,169.2,169.59,168.85,169.47,16304.0,151.3439,151.6927,151.0308,151.5854,16304.0
2019-05-20 11:00:00,169.5,169.6,168.59,168.73,17671.0,151.6122,151.7017,150.7983,150.9235,17671.0
2019-05-20 11:10:00,168.74,168.97,168.44,168.48,26201.0,150.9324,151.1382,150.6641,150.6999,26201.0
2019-05-20 11:20:00,168.43,168.88,168.23,168.77,23090.0,150.6552,151.0577,150.4763,150.9593,23090.0
2019-05-20 11:30:00,168.89,169.26,168.52,168.68,26089.0,151.0666,151.3976,150.7357,150.8788,26089.0
2019-05-20 11:40:00,168.69,168.94,168.68,168.88,15458.0,150.8877,151.1113,150.8788,151.0577,15458.0
2019-05-20 11:50:00,168.9,168.95,168.61,168.79,21376.0,151.0756,151.1203,150.8162,150.9772,21376.0
2019-05-20 12:00:00,168.8,168.94,168.58,168.73,21519.0,150.9861,151.1113,150.7893,150.9235,21519.0
2019-05-20 12:10:00,168.74,168.82,168.46,168.71,31399.0,150.9324,151.004,150.682,150.9056,31399.0
2019-05-20 12:20:00,168.69,168.9,168.61,168.76,29001.0,150.8877,151.0756,150.8162,150.9503,29001.0
2019-05-20 12:30:00,168.77,169.0,168.47,168.92,16584.0,150.9593,151.165,150.6909,151.0934,16584.0
2019-05-20 12:40:00,168.92,168.93,168.64,168.8,9026.0,151.0934,151.1024,150.843,150.9861,9026.0
2019-05-20 12:50:00,168.82,168.93,168.53,168.54,13767.0,151.004,151.1024,150.7446,150.7535,13767.0
2019-05-20 13:00:00,168.48,168.55,168.21,168.46,41856.0,150.6999,150.7625,150.4584,150.682,41856.0
2019-05-20 13:10:00,168.47,168.76,168.44,168.68,48572.0,150.6909,150.9503,150.6641,150.8788,48572.0
2019-05-20 13:20:00,168.65,168.7,168.48,168.7,18556.0,150.8519,150.8967,150.6999,150.8967,18556.0
2019-05-20 13:30:00,168.71,169.06,168.66,168.98,58975.0,150.9056,151.2187,150.8609,151.1471,58975.0
2019-05-20 13:40:00,168.91,169.06,168.72,168.95,28709.0,151.0845,151.2187,150.9145,151.1203,28709.0
2019-05-20 13:50:00,168.94,168.97,168.62,168.78,12258.0,151.1113,151.1382,150.8251,150.9682,12258.0
2019-05-20 14:00:00,168.87,168.9,168.57,168.57,12813.0,151.0487,151.0756,150.7804,150.7804,12813.0
2019-05-20 14:10:00,168.62,168.73,168.38,168.43,14334.0,150.8251,150.9235,150.6104,150.6552,14334.0
2019-05-20 14:20:00,168.41,168.55,168.3,168.31,6761.0,150.6373,150.7625,150.5389,150.5478,6761.0
2019-05-20 14:30:00,168.38,168.52,168.01,168.01,9807.0,150.6104,150.7357,150.2795,150.2795,9807.0
2019-05-20 14:40:00,168.05,168.28,167.99,167.99,7524.0,150.3153,150.521,150.2616,150.2616,7524.0
2019-05-20 14:50:00,168.04,168.16,167.9,168.11,11204.0,150.3063,150.4136,150.1811,150.3689,11204.0
2019-05-20 15:00:00,168.11,168.12,167.76,167.83,19624.0,150.3689,150.3779,150.0559,150.1185,19624.0
2019-05-20 15:10:00,167.82,167.95,167.46,167.88,29293.0,150.1095,150.2258,149.7875,150.1632,29293.0
2019-05-20 15:20:00,167.85,168.14,167.8,168.11,16158.0,150.1364,150.3958,150.0916,150.3689,16158.0
2019-05-20 15:30:00,168.09,168.41,167.99,168.21,35170.0,150.351,150.6373,150.2616,150.4584,35170.0
2019-05-20 15:40:00,168.21,168.31,167.99,168.24,38149.0,150.4584,150.5478,150.2616,150.4852,38149.0
2019-05-20 15:50:00,168.23,168.41,168.07,168.2,109228.0,150.4763,150.6373,150.3331,150.4494,109228.0
2019-05-21 09:30:00,169.5,169.9,168.05,168.53,48214.0,151.6122,151.97,150.3153,150.7446,48214.0
2019-05-21 09:40:00,168.57,168.57,167.75,167.8,43736.0,150.7804,150.7804,150.0469,150.0916,43736.0
2019-05-21 09:50:00,167.85,168.35,167.46,168.18,33817.0,150.1364,150.5836,149.7875,150.4315,33817.0
2019-05-21 10:00:00,168.13,168.31,167.79,168.26,31797.0,150.3868,150.5478,150.0827,150.5031,31797.0
2019-05-21 10:10:00,168.28,168.36,167.96,168.33,41026.0,150.521,150.5925,150.2348,150.5657,41026.0
2019-05-21 10:20:00,168.36,168.63,168.35,168.53,31909.0,150.5925,150.834,150.5836,150.7446,31909.0
2019-05-21 10:30:00,168.54,169.21,168.46,168.94,52316.0,150.7535,151.3528,150.682,151.1113,52316.0
2019-05-21 10:40:00,168.96,169.21,168.64,168.98,84187.0,151.1292,151.3528,150.843,151.1471,84187.0
2019-05-21 10:50:00,168.99,169.56,168.86,169.43,36629.0,151.1561,151.6659,151.0398,151.5496,36629.0
2019-05-21 11:00:00,169.43,169.65,169.21,169.56,22694.0,151.5496,151.7464,151.3528,151.6659,22694.0
2019-05-21 11:10:00,169.51,169.59,169.15,169.35,22652.0,151.6212,151.6927,151.2992,151.4781,22652.0
2019-05-21 11:20:00,169.35,169.36,168.89,169.08,32986.0,151.4781,151.487,151.0666,151.2366,32986.0
2019-05-21 11:30:00,169.09,169.2,168.91,169.11,13567.0,151.2455,151.3439,151.0845,151.2634,13567.0
2019-05-21 11:40:00,169.15,169.19,168.92,168.94,22714.0,151.2992,151.3349,151.0934,151.1113,22714.0
2019-05-21 11:50:00,168.91,168.96,168.6,168.85,27218.0,151.0845,151.1292,150.8072,151.0308,27218.0
2019-05-21 12:00:00,168.88,169.12,168.78,169.12,11451.0,151.0577,151.2723,150.9682,151.2723,11451.0
2019-05-21 12:10:00,169.13,169.29,169.02,169.03,11469.0,151.2813,151.4244,151.1829,151.1918,11469.0
2019-05-21 12:20:00,169.08,169.34,169.06,169.31,21099.0,151.2366,151.4691,151.2187,151.4423,21099.0
2019-05-21 12:30:00,169.35,169.37,169.15,169.18,25647.0,151.4781,151.496,151.2992,151.326,25647.0
2019-05-21 12:40:00,169.18,169.39,169.15,169.17,19278.0,151.326,151.5138,151.2992,151.3171,19278.0
2019-05-21 12:50:00,169.2,169.21,169.06,169.14,16040.0,151.3439,151.3528,151.2187,151.2902,16040.0
2019-05-21 13:00:00,169.12,169.17,168.94,168.97,14189.0,151.2723,151.3171,151.1113,151.1382,14189.0
2019-05-21 13:10:00,168.97,169.19,168.95,169.02,18040.0,151.1382,151.3349,151.1203,151.1829,18040.0
2019-05-21 13:20:00,169.03,169.12,168.86,168.9,12384.0,151.1918,151.2723,151.0398,151.0756,12384.0
2019-05-21 13:30:00,168.89,168.96,168.67,168.83,17555.0,151.0666,151.1292,150.8698,151.0129,17555.0
2019-05-21 13:40:00,168.83,168.87,168.59,168.72,17049.0,151.0129,151.0487,150.7983,150.9145,17049.0
2019-05-21 13:50:00,168.74,168.81,168.56,168.72,12653.0,150.9324,150.9951,150.7714,150.9145,12653.0
2019-05-21 14:00:00,168.74,168.75,168.41,168.48,42322.0,150.9324,150.9414,150.6373,150.6999,42322.0
2019-05-21 14:10:00,168.51,168.72,168.49,168.58,33586.0,150.7267,150.9145,150.7088,150.7893,33586.0
2019-05-21 14:20:00,168.59,168.64,168.36,168.61,27235.0,150.7983,150.843,150.5925,150.8162,27235.0
2019-05-21 14:30:00,168.6,168.63,168.44,168.44,22608.0,150.8072,150.834,150.6641,150.6641,22608.0
2019-05-21 14:40:00,168.44,168.45,168.28,168.31,25119.0,150.6641,150.673,150.521,150.5478,25119.0
2019-05-21 14:50:00,168.29,168.31,168.02,168.25,33068.0,150.5299,150.5478,150.2884,150.4941,33068.0
2019-05-21 15:00:00,168.23,168.28,167.86,168.09,37352.0,150.4763,150.521,150.1453,150.351,37352.0
2019-05-21 15:10:00,168.14,168.14,167.79,167.96,36343.0,150.3958,150.3958,150.0827,150.2348,36343.0
2019-05-21 15:20:00,167.99,168.15,167.86,168.09,34484.0,150.2616,150.4047,150.1453,150.351,34484.0
2019-05-21 15:30:00,168.06,168.35,168.03,168.27,37566.0,150.3242,150.5836,150.2974,150.512,37566.0
2019-05-21 15:40:00,168.28,168.29,167.88,168.0,54092.0,150.521,150.5299,150.1632,150.2705,54092.0
2019-05-21 15:50:00,168.0,168.08,167.85,167.99,117256.0,150.2705,150.3421,150.1364,150.2616,117256.0
2019-05-22 09:30:00,166.76,166.9,165.35,165.46,70787.0,149.1614,149.2866,147.9002,147.9986,70787.0
2019-05-22 09:40:00,165.5,165.5,164.55,164.9,73019.0,148.0344,148.0344,147.1846,147.4977,73019.0
2019-05-22 09:50:00,164.9,165.26,164.81,164.95,55889.0,147.4977,147.8197,147.4172,147.5424,55889.0
2019-05-22 10:00:00,164.96,165.07,164.09,164.19,58698.0,147.5514,147.6497,146.7732,146.8626,58698.0
2019-05-22 10:10:00,164.19,164.86,163.72,164.49,51465.0,146.8626,147.4619,146.4422,147.131,51465.0
2019-05-22 10:20:00,164.49,164.93,164.03,164.36,35609.0,147.131,147.5245,146.7195,147.0147,35609.0
2019-05-22 10:30:00,164.34,164.34,163.41,163.58,45630.0,146.9968,146.9968,146.1649,146.317,45630.0
2019-05-22 10:40:00,163.61,163.99,163.5,163.76,42435.0,146.3438,146.6837,146.2454,146.478,42435.0
2019-05-22 10:50:00,163.78,164.17,163.07,163.3,53058.0,146.4959,146.8447,145.8608,146.0665,53058.0
2019-05-22 11:00:00,163.29,163.33,163.0,163.03,32933.0,146.0576,146.0934,145.7982,145.825,32933.0
2019-05-22 11:10:00,163.0,163.47,162.94,163.19,63898.0,145.7982,146.2186,145.7445,145.9681,63898.0
2019-05-22 11:20:00,163.15,163.47,163.04,163.4,93384.0,145.9324,146.2186,145.834,146.156,93384.0
2019-05-22 11:30:00,163.37,163.97,163.36,163.59,41455.0,146.1291,146.6658,146.1202,146.3259,41455.0
2019-05-22 11:40:00,163.56,163.56,163.06,163.32,28364.0,146.2991,146.2991,145.8519,146.0844,28364.0
2019-05-22 11:50:00,163.34,163.5,163.11,163.39,38993.0,146.1023,146.2454,145.8966,146.147,38993.0
2019-05-22 12:00:00,163.39,163.52,163.18,163.26,53976.0,146.147,146.2633,145.9592,146.0308,53976.0
2019-05-22 12:10:00,163.28,163.3,163.03,163.22,73796.0,146.0486,146.0665,145.825,145.995,73796.0
2019-05-22 12:20:00,163.25,163.4,162.86,162.95,28925.0,146.0218,146.156,145.673,145.7535,28925.0
2019-05-22 12:30:00,162.95,163.1,162.81,163.08,60359.0,145.7535,145.8876,145.6282,145.8698,60359.0
2019-05-22 12:40:00,163.13,163.19,162.95,163.01,45217.0,145.9145,145.9681,145.7535,145.8071,45217.0
2019-05-22 12:50:00,163.05,163.08,162.56,162.63,37866.0,145.8429,145.8698,145.4046,145.4672,37866.0
2019-05-22 13:00:00,162.6,162.8,162.55,162.75,35085.0,145.4404,145.6193,145.3957,145.5746,35085.0
2019-05-22 13:10:00,162.75,162.86,162.74,162.8,41885.0,145.5746,145.673,145.5656,145.6193,41885.0
2019-05-22 13:20:00,162.8,162.86,162.58,162.8,40974.0,145.6193,145.673,145.4225,145.6193,40974.0
2019-05-22 13:30:00,162.79,162.79,162.4,162.73,38236.0,145.6104,145.6104,145.2615,145.5567,38236.0
2019-05-22 13:40:00,162.73,162.85,162.62,162.79,35984.0,145.5567,145.664,145.4583,145.6104,35984.0
2019-05-22 13:50:00,162.79,163.03,162.68,162.93,41605.0,145.6104,145.825,145.512,145.7356,41605.0
2019-05-22 14:00:00,162.9,163.03,162.79,162.95,31691.0,145.7087,145.825,145.6104,145.7535,31691.0
2019-05-22 14:10:00,162.95,162.95,162.65,162.73,24830.0,145.7535,145.7535,145.4851,145.5567,24830.0
2019-05-22 14:20:00,162.74,162.77,162.38,162.47,39660.0,145.5656,145.5925,145.2436,145.3241,39660.0
2019-05-22 14:30:00,162.47,163.06,162.45,162.84,43481.0,145.3241,145.8519,145.3062,145.6551,43481.0
2019-05-22 14:40:00,162.87,163.07,162.6,162.65,36904.0,145.6819,145.8608,145.4404,145.4851,36904.0
2019-05-22 14:50:00,162.63,162.74,162.5,162.62,56845.0,145.4672,145.5656,145.351,145.4583,56845.0
2019-05-22 15:00:00,162.62,162.64,162.23,162.3,45948.0,145.4583,145.4762,145.1095,145.1721,45948.0
2019-05-22 15:10:00,162.34,162.42,161.96,161.97,149883.0,145.2078,145.2794,144.8679,144.8769,149883.0
2019-05-22 15:20:00,161.97,162.45,161.96,162.29,68774.0,144.8769,145.3062,144.8679,145.1631,68774.0
2019-05-22 15:30:00,162.28,162.47,162.2,162.32,61100.0,145.1542,145.3241,145.0826,145.19,61100.0
2019-05-22 15:40:00,162.29,162.46,162.07,162.16,135638.0,145.1631,145.3152,144.9663,145.0468,135638.0
2019-05-22 15:50:00,162.13,162.19,161.93,161.99,229149.0,145.02,145.0737,144.8411,144.8948,229149.0
2019-05-23 09:30:00,160.1,160.35,159.0,159.26,114613.0,143.2042,143.4279,142.2203,142.4529,114613.0
2019-05-23 09:40:00,159.32,159.38,158.86,159.29,87716.0,142.5066,142.5602,142.0951,142.4797,87716.0
2019-05-23 09:50:00,159.19,159.23,158.17,158.34,59233.0,142.3903,142.4261,141.4779,141.63,59233.0
2019-05-23 10:00:00,158.4,159.43,158.4,159.12,45614.0,141.6836,142.6049,141.6836,142.3277,45614.0
2019-05-23 10:10:00,159.16,159.57,159.14,159.32,22329.0,142.3634,142.7302,142.3456,142.5066,22329.0
2019-05-23 10:20:00,159.34,159.49,158.19,158.45,46862.0,142.5244,142.6586,141.4958,141.7284,46862.0
2019-05-23 10:30:00,158.45,158.88,158.4,158.88,47430.0,141.7284,142.113,141.6836,142.113,47430.0
2019-05-23 10:40:00,158.94,159.39,158.83,158.83,27709.0,142.1667,142.5692,142.0683,142.0683,27709.0
2019-05-23 10:50:00,158.92,160.0,158.86,160.0,59955.0,142.1488,143.1148,142.0951,143.1148,59955.0
2019-05-23 11:00:00,159.91,161.05,159.86,160.34,119520.0,143.0343,144.054,142.9896,143.4189,119520.0
2019-05-23 11:10:00,160.25,160.59,159.95,160.26,37388.0,143.3384,143.6425,143.0701,143.3474,37388.0
2019-05-23 11:20:00,160.17,160.62,160.09,160.36,30192.0,143.2669,143.6694,143.1953,143.4368,30192.0
2019-05-23 11:30:00,160.26,160.55,159.93,160.04,29872.0,143.3474,143.6067,143.0522,143.1506,29872.0
2019-05-23 11:40:00,160.06,160.11,159.73,159.77,24758.0,143.1685,143.2132,142.8733,142.9091,24758.0
2019-05-23 11:50:00,159.79,159.87,159.12,159.25,22010.0,142.927,142.9985,142.3277,142.4439,22010.0
2019-05-23 12:00:00,159.3,159.73,159.3,159.48,24372.0,142.4887,142.8733,142.4887,142.6497,24372.0
2019-05-23 12:10:00,159.45,159.57,159.33,159.55,32665.0,142.6228,142.7302,142.5155,142.7123,32665.0
2019-05-23 12:20:00,159.55,160.3,159.39,160.23,61220.0,142.7123,143.3831,142.5692,143.3205,61220.0
2019-05-23 12:30:00,160.25,160.32,159.91,159.97,27163.0,143.3384,143.401,143.0343,143.088,27163.0
2019-05-23 12:40:00,159.91,160.16,159.88,160.06,25997.0,143.0343,143.2579,143.0075,143.1685,25997.0
2019-05-23 12:50:00,159.97,159.97,159.36,159.54,31052.0,143.088,143.088,142.5423,142.7033,31052.0
2019-05-23 13:00:00,159.48,159.71,159.36,159.64,25530.0,142.6497,142.8554,142.5423,142.7928,25530.0
2019-05-23 13:10:00,159.59,159.65,159.32,159.59,25071.0,142.7481,142.8017,142.5066,142.7481,25071.0
2019-05-23 13:20:00,159.56,159.96,159.53,159.81,23018.0,142.7212,143.079,142.6944,142.9448,23018.0
2019-05-23 13:30:00,159.79,160.15,159.67,160.12,16593.0,142.927,143.249,142.8196,143.2221,16593.0
2019-05-23 13:40:00,160.1,160.13,159.87,159.9,32336.0,143.2042,143.2311,142.9985,143.0253,32336.0
2019-05-23 13:50:00,159.93,160.16,159.87,159.99,17574.0,143.0522,143.2579,142.9985,143.1058,17574.0
2019-05-23 14:00:00,159.99,160.22,159.78,159.85,27545.0,143.1058,143.3116,142.918,142.9806,27545.0
2019-05-23 14:10:00,159.89,159.94,159.65,159.85,35271.0,143.0164,143.0611,142.8017,142.9806,35271.0
2019-05-23 14:20:00,159.89,159.98,159.4,159.44,26698.0,143.0164,143.0969,142.5781,142.6139,26698.0
2019-05-23 14:30:00,159.41,159.51,159.23,159.36,34907.0,142.5871,142.6765,142.4261,142.5423,34907.0
2019-05-23 14:40:00,159.39,159.47,159.11,159.16,36265.0,142.5692,142.6407,142.3187,142.3634,36265.0
2019-05-23 14:50:00,159.13,159.62,159.01,159.61,41645.0,142.3366,142.7749,142.2293,142.7659,41645.0
2019-05-23 15:00:00,159.56,159.56,158.99,159.14,54511.0,142.7212,142.7212,142.2114,142.3456,54511.0
2019-05-23 15:10:00,159.14,160.0,159.14,159.79,20229.0,142.3456,143.1148,142.3456,142.927,20229.0
2019-05-23 15:20:00,159.77,160.6,159.77,160.41,38841.0,142.9091,143.6515,142.9091,143.4815,38841.0
2019-05-23 15:30:00,160.37,160.73,160.2,160.42,40494.0,143.4457,143.7678,143.2937,143.4905,40494.0
2019-05-23 15:40:00,160.4,160.43,160.03,160.17,54760.0,143.4726,143.4994,143.1416,143.2669,54760.0
2019-05-23 15:50:00,160.22,160.62,160.04,160.6,137858.0,143.3116,143.6694,143.1506,143.6515,137858.0
2019-05-24 09:30:00,161.75,162.02,161.05,161.05,44067.0,144.6801,144.9216,144.054,144.054,44067.0
2019-05-24 09:40:00,161.06,161.27,160.27,160.33,18882.0,144.0629,144.2508,143.3563,143.41,18882.0
2019-05-24 09:50:00,160.36,160.69,160.08,160.44,31052.0,143.4368,143.732,143.1863,143.5084,31052.0
2019-05-24 10:00:00,160.5,160.78,160.16,160.25,27470.0,143.562,143.8125,143.2579,143.3384,27470.0
2019-05-24 10:10:00,160.17,160.31,160.0,160.07,26763.0,143.2669,143.3921,143.1148,143.1774,26763.0
2019-05-24 10:20:00,160.06,160.19,159.65,159.77,30465.0,143.1685,143.2847,142.8017,142.9091,30465.0
2019-05-24 10:30:00,159.67,159.82,158.84,159.07,27100.0,142.8196,142.9538,142.0772,142.2829,27100.0
2019-05-24 10:40:00,159.14,159.24,158.87,158.89,26361.0,142.3456,142.435,142.104,142.1219,26361.0
2019-05-24 10:50:00,158.87,159.07,158.68,158.82,23889.0,142.104,142.2829,141.9341,142.0593,23889.0
2019-05-24 11:00:00,158.83,159.38,158.79,159.18,21909.0,142.0683,142.5602,142.0325,142.3813,21909.0
2019-05-24 11:10:00,159.18,159.24,158.9,159.02,14458.0,142.3813,142.435,142.1309,142.2382,14458.0
2019-05-24 11:20:00,158.99,159.36,158.9,159.18,18476.0,142.2114,142.5423,142.1309,142.3813,18476.0
2019-05-24 11:30:00,159.19,159.65,159.16,159.5,28207.0,142.3903,142.8017,142.3634,142.6676,28207.0
2019-05-24 11:40:00,159.5,159.55,159.35,159.54,23051.0,142.6676,142.7123,142.5334,142.7033,23051.0
2019-05-24 11:50:00,159.51,159.8,159.5,159.59,32969.0,142.6765,142.9359,142.6676,142.7481,32969.0
2019-05-24 12:00:00,159.54,159.78,159.5,159.66,13752.0,142.7033,142.918,142.6676,142.8107,13752.0
2019-05-24 12:10:00,159.62,159.8,159.34,159.57,12108.0,142.7749,142.9359,142.5244,142.7302,12108.0
2019-05-24 12:20:00,159.6,159.93,159.6,159.92,14533.0,142.757,143.0522,142.757,143.0432,14533.0
2019-05-24 12:30:00,159.92,160.18,159.89,160.04,17679.0,143.0432,143.2758,143.0164,143.1506,17679.0
2019-05-24 12:40:00,160.04,160.07,159.85,159.9,13081.0,143.1506,143.1774,142.9806,143.0253,13081.0
2019-05-24 12:50:00,159.94,160.03,159.78,160.03,19529.0,143.0611,143.1416,142.918,143.1416,19529.0
2019-05-24 13:00:00,160.07,160.11,159.88,159.93,15675.0,143.1774,143.2132,143.0075,143.0522,15675.0
2019-05-24 13:10:00,159.91,160.17,159.78,160.15,11279.0,143.0343,143.2669,142.918,143.249,11279.0
2019-05-24 13:20:00,160.18,160.3,159.96,160.05,8242.0,143.2758,143.3831,143.079,143.1595,8242.0
2019-05-24 13:30:00,160.04,160.25,160.04,160.23,10672.0,143.1506,143.3384,143.1506,143.3205,10672.0
2019-05-24 13:40:00,160.29,160.61,160.23,160.54,13471.0,143.3742,143.6604,143.3205,143.5978,13471.0
2019-05-24 13:50:00,160.57,160.67,160.33,160.43,14213.0,143.6246,143.7141,143.41,143.4994,14213.0
2019-05-24 14:00:00,160.43,160.51,160.05,160.06,17360.0,143.4994,143.571,143.1595,143.1685,17360.0
2019-05-24 14:10:00,160.06,160.08,159.86,159.99,27197.0,143.1685,143.1863,142.9896,143.1058,27197.0
2019-05-24 14:20:00,159.95,160.04,159.84,159.95,18452.0,143.0701,143.1506,142.9717,143.0701,18452.0
2019-05-24 14:30:00,159.96,160.15,159.84,160.15,16808.0,143.079,143.249,142.9717,143.249,16808.0
2019-05-24 14:40:00,160.18,160.3,160.07,160.17,12282.0,143.2758,143.3831,143.1774,143.2669,12282.0
2019-05-24 14:50:00,160.18,160.19,160.05,160.17,12624.0,143.2758,143.2847,143.1595,143.2669,12624.0
2019-05-24 15:00:00,160.13,160.31,160.08,160.2,18271.0,143.2311,143.3921,143.1863,143.2937,18271.0
2019-05-24 15:10:00,160.23,160.23,159.94,160.02,18437.0,143.3205,143.3205,143.0611,143.1327,18437.0
2019-05-24 15:20:00,159.97,160.18,159.96,160.08,25726.0,143.088,143.2758,143.079,143.1863,25726.0
2019-05-24 15:30:00,160.06,160.25,159.95,160.06,32509.0,143.1685,143.3384,143.0701,143.1685,32509.0
2019-05-24 15:40:00,160.03,160.1,159.93,159.97,36225.0,143.1416,143.2042,143.0522,143.088,36225.0
2019-05-24 15:50:00,159.99,160.12,159.84,159.99,99211.0,143.1058,143.2221,142.9717,143.1058,99211.0
2019-05-28 09:30:00,158.5,159.77,158.5,158.77,72018.0,141.7731,142.9091,141.7731,142.0146,72018.0
2019-05-28 09:40:00,158.75,160.0,158.75,160.0,48785.0,141.9967,143.1148,141.9967,143.1148,48785.0
2019-05-28 09:50:00,160.08,160.08,159.09,159.46,22686.0,143.1863,143.1863,142.3008,142.6318,22686.0
2019-05-28 10:00:00,159.48,159.59,158.97,159.04,17690.0,142.6497,142.7481,142.1935,142.2561,17690.0
2019-05-28 10:10:00,159.1,159.22,158.23,158.49,28346.0,142.3098,142.4171,141.5316,141.7641,28346.0
2019-05-28 10:20:00,158.59,158.61,158.07,158.55,34073.0,141.8536,141.8715,141.3885,141.8178,34073.0
2019-05-28 10:30:00,158.6,158.6,157.57,157.6,25801.0,141.8625,141.8625,140.9412,140.9681,25801.0
2019-05-28 10:40:00,157.69,157.9,157.1,157.14,30234.0,141.0486,141.2364,140.5208,140.5566,30234.0
2019-05-28 10:50:00,157.11,157.58,156.81,157.47,127288.0,140.5298,140.9502,140.2614,140.8518,127288.0
2019-05-28 11:00:00,157.48,158.29,157.38,157.98,34364.0,140.8607,141.5853,140.7713,141.308,34364.0
2019-05-28 11:10:00,158.07,158.86,157.93,158.86,43565.0,141.3885,142.0951,141.2632,142.0951,43565.0
2019-05-28 11:20:00,158.83,159.0,158.51,158.51,79135.0,142.0683,142.2203,141.782,141.782,79135.0
2019-05-28 11:30:00,158.5,158.63,158.16,158.57,38820.0,141.7731,141.8894,141.469,141.8357,38820.0
2019-05-28 11:40:00,158.59,158.81,158.56,158.65,12223.0,141.8536,142.0504,141.8268,141.9073,12223.0
2019-05-28 11:50:00,158.61,158.62,157.89,158.6,34372.0,141.8715,141.8804,141.2275,141.8625,34372.0
2019-05-28 12:00:00,158.61,158.68,158.33,158.36,14110.0,141.8715,141.9341,141.621,141.6479,14110.0
2019-05-28 12:10:00,158.32,159.14,158.3,159.08,28293.0,141.6121,142.3456,141.5942,142.2919,28293.0
2019-05-28 12:20:00,159.12,159.65,159.09,159.57,45707.0,142.3277,142.8017,142.3008,142.7302,45707.0
2019-05-28 12:30:00,159.56,159.62,159.19,159.44,29465.0,142.7212,142.7749,142.3903,142.6139,29465.0
2019-05-28 12:40:00,159.38,159.86,159.38,159.78,26916.0,142.5602,142.9896,142.5602,142.918,26916.0
2019-05-28 12:50:00,159.75,160.09,159.71,159.73,30438.0,142.8912,143.1953,142.8554,142.8733,30438.0
2019-05-28 13:00:00,159.71,159.98,159.51,159.88,38579.0,142.8554,143.0969,142.6765,143.0075,38579.0
2019-05-28 13:10:00,159.87,160.2,159.49,159.49,23666.0,142.9985,143.2937,142.6586,142.6586,23666.0
2019-05-28 13:20:00,159.54,159.7,159.28,159.29,25196.0,142.7033,142.8465,142.4708,142.4797,25196.0
2019-05-28 13:30:00,159.28,159.37,159.18,159.25,19126.0,142.4708,142.5513,142.3813,142.4439,19126.0
2019-05-28 13:40:00,159.3,159.52,159.29,159.3,17217.0,142.4887,142.6854,142.4797,142.4887,17217.0
2019-05-28 13:50:00,159.27,159.34,159.19,159.26,12630.0,142.4618,142.5244,142.3903,142.4529,12630.0
2019-05-28 14:00:00,159.26,159.26,158.88,158.99,22099.0,142.4529,142.4529,142.113,142.2114,22099.0
2019-05-28 14:10:00,158.97,159.12,158.74,159.05,30742.0,142.1935,142.3277,141.9878,142.265,30742.0
2019-05-28 14:20:00,159.0,159.3,158.97,159.06,33634.0,142.2203,142.4887,142.1935,142.274,33634.0
2019-05-28 14:30:00,159.02,159.18,158.92,159.07,23746.0,142.2382,142.3813,142.1488,142.2829,23746.0
2019-05-28 14:40:00,159.07,159.21,158.88,159.09,17807.0,142.2829,142.4082,142.113,142.3008,17807.0
2019-05-28 14:50:00,159.08,159.12,158.9,158.95,18121.0,142.2919,142.3277,142.1309,142.1756,18121.0
2019-05-28 15:00:00,158.93,158.93,158.57,158.69,13120.0,142.1577,142.1577,141.8357,141.943,13120.0
2019-05-28 15:10:00,158.6,158.9,158.23,158.86,60588.0,141.8625,142.1309,141.5316,142.0951,60588.0
2019-05-28 15:20:00,158.85,158.94,158.51,158.62,12523.0,142.0862,142.1667,141.782,141.8804,12523.0
2019-05-28 15:30:00,158.66,158.7,158.33,158.41,18727.0,141.9162,141.952,141.621,141.6926,18727.0
2019-05-28 15:40:00,158.37,158.54,158.05,158.54,57153.0,141.6568,141.8089,141.3706,141.8089,57153.0
2019-05-28 15:50:00,158.5,158.64,158.21,158.45,160059.0,141.7731,141.8983,141.5137,141.7284,160059.0
2019-05-29 09:30:00,157.69,157.9,156.22,157.27,71979.0,141.0486,141.2364,139.7337,140.6729,71979.0
2019-05-29 09:40:00,157.25,158.4,157.25,158.37,25410.0,140.655,141.6836,140.655,141.6568,25410.0
2019-05-29 09:50:00,158.23,159.11,157.93,159.04,48534.0,141.5316,142.3187,141.2632,142.2561,48534.0
2019-05-29 10:00:00,159.11,159.72,159.1,159.42,55368.0,142.3187,142.8643,142.3098,142.596,55368.0
2019-05-29 10:10:00,159.44,159.83,159.35,159.67,26744.0,142.6139,142.9627,142.5334,142.8196,26744.0
2019-05-29 10:20:00,159.75,160.39,159.42,160.37,44340.0,142.8912,143.4636,142.596,143.4457,44340.0
2019-05-29 10:30:00,160.33,160.64,160.01,160.38,52635.0,143.41,143.6873,143.1237,143.4547,52635.0
2019-05-29 10:40:00,160.36,160.73,159.64,159.86,53429.0,143.4368,143.7678,142.7928,142.9896,53429.0
2019-05-29 10:50:00,159.84,159.98,159.08,159.08,19707.0,142.9717,143.0969,142.2919,142.2919,19707.0
2019-05-29 11:00:00,159.03,159.69,158.88,159.54,33934.0,142.2472,142.8375,142.113,142.7033,33934.0
2019-05-29 11:10:00,159.59,159.67,158.8,159.11,56793.0,142.7481,142.8196,142.0414,142.3187,56793.0
2019-05-29 11:20:00,159.07,159.18,158.43,158.52,46750.0,142.2829,142.3813,141.7105,141.791,46750.0
2019-05-29 11:30:00,158.58,159.13,158.57,158.77,48796.0,141.8446,142.3366,141.8357,142.0146,48796.0
2019-05-29 11:40:00,158.74,159.07,158.37,158.87,60151.0,141.9878,142.2829,141.6568,142.104,60151.0
2019-05-29 11:50:00,158.86,158.92,158.4,158.73,23956.0,142.0951,142.1488,141.6836,141.9788,23956.0
2019-05-29 12:00:00,158.7,159.2,158.6,158.99,37764.0,141.952,142.3992,141.8625,142.2114,37764.0
2019-05-29 12:10:00,158.97,159.25,158.81,159.16,16744.0,142.1935,142.4439,142.0504,142.3634,16744.0
2019-05-29 12:20:00,159.16,159.54,159.02,159.45,19954.0,142.3634,142.7033,142.2382,142.6228,19954.0
2019-05-29 12:30:00,159.38,160.0,159.34,159.69,41544.0,142.5602,143.1148,142.5244,142.8375,41544.0
2019-05-29 12:40:00,159.64,159.74,159.44,159.63,13681.0,142.7928,142.8822,142.6139,142.7838,13681.0
2019-05-29 12:50:00,159.6,159.63,159.13,159.2,17786.0,142.757,142.7838,142.3366,142.3992,17786.0
2019-05-29 13:00:00,159.18,160.11,159.13,160.06,22187.0,142.3813,143.2132,142.3366,143.1685,22187.0
2019-05-29 13:10:00,160.08,160.24,159.79,159.8,16456.0,143.1863,143.3295,142.927,142.9359,16456.0
2019-05-29 13:20:00,159.79,159.92,159.64,159.78,13656.0,142.927,143.0432,142.7928,142.918,13656.0
2019-05-29 13:30:00,159.78,159.97,159.59,159.74,9633.0,142.918,143.088,142.7481,142.8822,9633.0
2019-05-29 13:40:00,159.72,159.72,159.31,159.43,12782.0,142.8643,142.8643,142.4976,142.6049,12782.0
2019-05-29 13:50:00,159.49,159.51,159.13,159.13,11278.0,142.6586,142.6765,142.3366,142.3366,11278.0
2019-05-29 14:00:00,159.2,159.44,159.13,159.22,13131.0,142.3992,142.6139,142.3366,142.4171,13131.0
2019-05-29 14:10:00,159.22,159.26,159.0,159.13,16622.0,142.4171,142.4529,142.2203,142.3366,16622.0
2019-05-29 14:20:00,159.1,159.38,159.04,159.38,11117.0,142.3098,142.5602,142.2561,142.5602,11117.0
2019-05-29 14:30:00,159.37,159.37,158.73,158.83,14960.0,142.5513,142.5513,141.9788,142.0683,14960.0
2019-05-29 14:40:00,158.79,158.89,158.63,158.79,14801.0,142.0325,142.1219,141.8894,142.0325,14801.0
2019-05-29 14:50:00,158.75,158.75,158.43,158.69,13105.0,141.9967,141.9967,141.7105,141.943,13105.0
2019-05-29 15:00:00,158.64,159.06,158.46,159.03,20172.0,141.8983,142.274,141.7373,142.2472,20172.0
2019-05-29 15:10:00,158.99,159.29,158.91,159.21,32454.0,142.2114,142.4797,142.1398,142.4082,32454.0
2019-05-29 15:20:00,159.21,159.56,159.17,159.44,21167.0,142.4082,142.7212,142.3724,142.6139,21167.0
2019-05-29 15:30:00,159.46,159.97,159.31,159.72,46740.0,142.6318,143.088,142.4976,142.8643,46740.0
2019-05-29 15:40:00,159.7,159.84,159.2,159.41,35930.0,142.8465,142.9717,142.3992,142.5871,35930.0
2019-05-29 15:50:00,159.35,159.84,159.1,159.54,128962.0,142.5334,142.9717,142.3098,142.7033,128962.0
2019-05-30 09:30:00,159.95,161.41,159.66,161.13,52607.0,143.0701,144.376,142.8107,144.1255,52607.0
2019-05-30 09:40:00,160.97,161.71,160.72,160.74,27272.0,143.9824,144.6443,143.7588,143.7767,27272.0
2019-05-30 09:50:00,160.79,161.06,160.54,160.89,26814.0,143.8214,144.0629,143.5978,143.9109,26814.0
2019-05-30 10:00:00,160.8,160.81,160.09,160.1,20863.0,143.8304,143.8393,143.1953,143.2042,20863.0
2019-05-30 10:10:00,160.14,160.34,159.63,159.69,17217.0,143.24,143.4189,142.7838,142.8375,17217.0
2019-05-30 10:20:00,159.64,159.68,159.41,159.63,30677.0,142.7928,142.8286,142.5871,142.7838,30677.0
2019-05-30 10:30:00,159.64,160.14,159.45,159.72,27086.0,142.7928,143.24,142.6228,142.8643,27086.0
2019-05-30 10:40:00,159.63,159.65,159.16,159.16,30022.0,142.7838,142.8017,142.3634,142.3634,30022.0
2019-05-30 10:50:00,159.18,159.39,158.82,159.21,30865.0,142.3813,142.5692,142.0593,142.4082,30865.0
2019-05-30 11:00:00,159.2,159.2,158.48,158.69,18017.0,142.3992,142.3992,141.7552,141.943,18017.0
2019-05-30 11:10:00,158.72,158.89,158.09,158.1,26189.0,141.9699,142.1219,141.4064,141.4153,26189.0
2019-05-30 11:20:00,158.13,158.14,157.68,157.83,47305.0,141.4421,141.4511,141.0396,141.1738,47305.0
2019-05-30 11:30:00,157.88,158.06,157.44,157.77,59303.0,141.2185,141.3795,140.825,141.1201,59303.0
2019-05-30 11:40:00,157.8,157.93,157.58,157.88,30951.0,141.147,141.2632,140.9502,141.2185,30951.0
2019-05-30 11:50:00,157.94,158.01,157.57,157.92,44079.0,141.2722,141.3348,140.9412,141.2543,44079.0
2019-05-30 12:00:00,157.92,158.02,157.7,157.78,24688.0,141.2543,141.3437,141.0575,141.1291,24688.0
2019-05-30 12:10:00,157.81,157.91,157.68,157.82,11204.0,141.1559,141.2454,141.0396,141.1649,11204.0
2019-05-30 12:20:00,157.71,157.87,157.47,157.53,23092.0,141.0665,141.2096,140.8518,140.9055,23092.0
2019-05-30 12:30:00,157.63,158.26,157.62,158.13,18868.0,140.9949,141.5584,140.986,141.4421,18868.0
2019-05-30 12:40:00,158.14,158.35,158.01,158.35,26742.0,141.4511,141.6389,141.3348,141.6389,26742.0
2019-05-30 12:50:00,158.39,158.48,158.18,158.23,12858.0,141.6747,141.7552,141.4869,141.5316,12858.0
2019-05-30 13:00:00,158.27,158.38,158.06,158.08,13821.0,141.5674,141.6658,141.3795,141.3974,13821.0
2019-05-30 13:10:00,158.15,158.44,158.11,158.25,20628.0,141.46,141.7194,141.4242,141.5495,20628.0
2019-05-30 13:20:00,158.26,158.37,158.1,158.19,17437.0,141.5584,141.6568,141.4153,141.4958,17437.0
2019-05-30 13:30:00,158.17,158.17,157.74,157.8,14418.0,141.4779,141.4779,141.0933,141.147,14418.0
2019-05-30 13:40:00,157.75,157.96,157.7,157.87,10116.0,141.1022,141.2901,141.0575,141.2096,10116.0
2019-05-30 13:50:00,157.85,158.22,157.85,158.17,15638.0,141.1917,141.5226,141.1917,141.4779,15638.0
2019-05-30 14:00:00,158.16,158.25,157.94,157.97,16742.0,141.469,141.5495,141.2722,141.299,16742.0
2019-05-30 14:10:00,157.95,158.02,157.44,157.44,34033.0,141.2811,141.3437,140.825,140.825,34033.0
2019-05-30 14:20:00,157.49,157.49,157.15,157.28,23454.0,140.8697,140.8697,140.5656,140.6818,23454.0
2019-05-30 14:30:00,157.29,157.33,157.0,157.03,38491.0,140.6908,140.7266,140.4314,140.4582,38491.0
2019-05-30 14:40:00,157.05,157.37,157.0,157.37,19334.0,140.4761,140.7623,140.4314,140.7623,19334.0
2019-05-30 14:50:00,157.39,157.89,157.26,157.77,25718.0,140.7802,141.2275,140.664,141.1201,25718.0
2019-05-30 15:00:00,157.76,157.93,157.4,157.63,29398.0,141.1112,141.2632,140.7892,140.9949,29398.0
2019-05-30 15:10:00,157.62,157.7,157.46,157.55,18866.0,140.986,141.0575,140.8428,140.9233,18866.0
2019-05-30 15:20:00,157.55,157.99,157.49,157.85,50902.0,140.9233,141.3169,140.8697,141.1917,50902.0
2019-05-30 15:30:00,157.82,158.24,157.64,158.07,27869.0,141.1649,141.5405,141.0038,141.3885,27869.0
2019-05-30 15:40:00,158.11,158.15,157.76,158.05,44302.0,141.4242,141.46,141.1112,141.3706,44302.0
2019-05-30 15:50:00,158.03,158.07,157.68,158.01,112690.0,141.3527,141.3885,141.0396,141.3348,112690.0
2019-05-31 09:30:00,154.9,156.14,154.55,156.07,96118.0,138.553,139.6621,138.2399,139.5995,96118.0
2019-05-31 09:40:00,156.22,156.25,155.31,155.64,45271.0,139.7337,139.7605,138.9197,139.2149,45271.0
2019-05-31 09:50:00,155.57,156.68,155.42,156.61,67432.0,139.1523,140.1452,139.0181,140.0825,67432.0
2019-05-31 10:00:00,156.59,156.75,155.74,155.78,33275.0,140.0647,140.2078,139.3044,139.3401,33275.0
2019-05-31 10:10:00,155.8,155.86,155.4,155.6,28387.0,139.358,139.4117,139.0002,139.1791,28387.0
2019-05-31 10:20:00,155.62,155.87,155.38,155.48,20825.0,139.197,139.4206,138.9824,139.0718,20825.0
2019-05-31 10:30:00,155.48,155.65,155.28,155.63,17798.0,139.0718,139.2239,138.8929,139.206,17798.0
2019-05-31 10:40:00,155.62,155.75,155.19,155.65,23233.0,139.197,139.3133,138.8124,139.2239,23233.0
2019-05-31 10:50:00,155.68,155.81,155.28,155.43,23338.0,139.2507,139.367,138.8929,139.0271,23338.0
2019-05-31 11:00:00,155.4,155.43,154.94,155.04,35349.0,139.0002,139.0271,138.5888,138.6782,35349.0
2019-05-31 11:10:00,155.03,155.09,154.85,154.88,18948.0,138.6693,138.723,138.5083,138.5351,18948.0
2019-05-31 11:20:00,154.97,155.34,154.92,155.12,32019.0,138.6156,138.9466,138.5709,138.7498,32019.0
2019-05-31 11:30:00,155.11,155.19,154.87,154.96,27051.0,138.7408,138.8124,138.5262,138.6067,27051.0
2019-05-31 11:40:00,154.99,155.18,154.96,155.06,38890.0,138.6335,138.8035,138.6067,138.6961,38890.0
2019-05-31 11:50:00,155.06,155.24,154.95,155.22,48019.0,138.6961,138.8571,138.5977,138.8392,48019.0
2019-05-31 12:00:00,155.21,155.42,155.05,155.39,36612.0,138.8303,139.0181,138.6872,138.9913,36612.0
2019-05-31 12:10:00,155.32,155.5,155.27,155.45,10978.0,138.9287,139.0897,138.884,139.045,10978.0
2019-05-31 12:20:00,155.48,155.5,155.07,155.13,33175.0,139.0718,139.0897,138.7051,138.7587,33175.0
2019-05-31 12:30:00,155.12,155.19,154.92,155.01,16056.0,138.7498,138.8124,138.5709,138.6514,16056.0
2019-05-31 12:40:00,155.06,155.17,154.92,155.06,14799.0,138.6961,138.7945,138.5709,138.6961,14799.0
2019-05-31 12:50:00,155.06,155.09,154.93,155.02,17129.0,138.6961,138.723,138.5798,138.6603,17129.0
2019-05-31 13:00:00,155.01,155.23,155.0,155.19,12346.0,138.6514,138.8482,138.6425,138.8124,12346.0
2019-05-31 13:10:00,155.13,155.24,155.09,155.15,11586.0,138.7587,138.8571,138.723,138.7766,11586.0
2019-05-31 13:20:00,155.12,155.32,155.12,155.3,9237.0,138.7498,138.9287,138.7498,138.9108,9237.0
2019-05-31 13:30:00,155.28,155.38,155.18,155.36,11452.0,138.8929,138.9824,138.8035,138.9645,11452.0
2019-05-31 13:40:00,155.31,155.7,155.23,155.57,12410.0,138.9197,139.2686,138.8482,139.1523,12410.0
2019-05-31 13:50:00,155.53,155.72,155.34,155.65,14098.0,139.1165,139.2865,138.9466,139.2239,14098.0
2019-05-31 14:00:00,155.58,155.65,155.01,155.08,14293.0,139.1612,139.2239,138.6514,138.714,14293.0
2019-05-31 14:10:00,155.11,155.27,155.05,155.24,24376.0,138.7408,138.884,138.6872,138.8571,24376.0
2019-05-31 14:20:00,155.21,155.42,155.15,155.42,31095.0,138.8303,139.0181,138.7766,139.0181,31095.0
2019-05-31 14:30:00,155.42,155.43,155.0,155.05,35826.0,139.0181,139.0271,138.6425,138.6872,35826.0
2019-05-31 14:40:00,155.03,155.29,155.01,155.03,11275.0,138.6693,138.9019,138.6514,138.6693,11275.0
2019-05-31 14:50:00,155.07,155.21,155.03,155.05,13610.0,138.7051,138.8303,138.6693,138.6872,13610.0
2019-05-31 15:00:00,155.0,155.02,154.78,154.94,39949.0,138.6425,138.6603,138.4457,138.5888,39949.0
2019-05-31 15:10:00,154.96,155.13,154.69,154.69,43437.0,138.6067,138.7587,138.3652,138.3652,43437.0
2019-05-31 15:20:00,154.68,154.74,154.35,154.69,47080.0,138.3562,138.4099,138.0611,138.3652,47080.0
2019-05-31 15:30:00,154.68,154.75,154.12,154.19,33981.0,138.3562,138.4188,137.8553,137.9179,33981.0
2019-05-31 15:40:00,154.22,154.24,153.78,154.18,101571.0,137.9448,137.9627,137.5512,137.909,101571.0
2019-05-31 15:50:00,154.15,154.35,154.03,154.25,125032.0,137.8822,138.0611,137.7748,137.9716,125032.0
2019-06-03 09:30:00,151.16,153.49,151.0,152.54,221968.0,135.2077,137.2918,135.0646,136.4421,221968.0
2019-06-03 09:40:00,152.51,152.89,151.1,151.45,101503.0,136.4152,136.7551,135.154,135.4671,101503.0
2019-06-03 09:50:00,151.41,151.81,151.17,151.33,62632.0,135.4313,135.7891,135.2166,135.3598,62632.0
2019-06-03 10:00:00,151.26,151.93,150.68,151.59,154274.0,135.2971,135.8964,134.7784,135.5923,154274.0
2019-06-03 10:10:00,151.55,153.27,151.55,153.26,132706.0,135.5565,137.095,135.5565,137.0861,132706.0
2019-06-03 10:20:00,153.2,153.65,152.87,153.64,121550.0,137.0324,137.4349,136.7372,137.426,121550.0
2019-06-03 10:30:00,153.64,154.65,153.64,154.61,192404.0,137.426,138.3294,137.426,138.2936,192404.0
2019-06-03 10:40:00,154.64,155.41,154.64,154.81,95662.0,138.3204,139.0092,138.3204,138.4725,95662.0
2019-06-03 10:50:00,154.83,154.95,154.45,154.5,78179.0,138.4904,138.5977,138.1505,138.1952,78179.0
2019-06-03 11:00:00,154.47,154.6,153.58,153.63,38961.0,138.1684,138.2847,137.3723,137.417,38961.0
2019-06-03 11:10:00,153.6,153.69,153.02,153.13,42682.0,137.3902,137.4707,136.8714,136.9698,42682.0
2019-06-03 11:20:00,153.06,153.72,152.89,153.54,62014.0,136.9072,137.4975,136.7551,137.3365,62014.0
2019-06-03 11:30:00,153.51,153.91,153.42,153.75,27988.0,137.3097,137.6675,137.2292,137.5244,27988.0
2019-06-03 11:40:00,153.74,153.9,153.13,153.13,51488.0,137.5154,137.6585,136.9698,136.9698,51488.0
2019-06-03 11:50:00,153.2,153.34,152.72,152.87,54509.0,137.0324,137.1576,136.6031,136.7372,54509.0
2019-06-03 12:00:00,152.88,153.1,152.32,152.56,43084.0,136.7462,136.943,136.2453,136.46,43084.0
2019-06-03 12:10:00,152.49,152.68,152.33,152.56,25168.0,136.3973,136.5673,136.2542,136.46,25168.0
2019-06-03 12:20:00,152.56,152.67,152.4,152.43,30676.0,136.46,136.5583,136.3168,136.3437,30676.0
2019-06-03 12:30:00,152.44,152.71,152.24,152.61,37757.0,136.3526,136.5941,136.1737,136.5047,37757.0
2019-06-03 12:40:00,152.47,152.85,152.47,152.59,37127.0,136.3795,136.7193,136.3795,136.4868,37127.0
2019-06-03 12:50:00,152.54,152.57,152.03,152.2,34193.0,136.4421,136.4689,135.9859,136.1379,34193.0
2019-06-03 13:00:00,152.24,152.73,152.02,152.73,32597.0,136.1737,136.612,135.9769,136.612,32597.0
2019-06-03 13:10:00,152.73,152.97,152.66,152.72,30476.0,136.612,136.8267,136.5494,136.6031,30476.0
2019-06-03 13:20:00,152.73,153.16,152.2,152.63,56862.0,136.612,136.9966,136.1379,136.5226,56862.0
2019-06-03 13:30:00,152.59,152.59,152.05,152.13,19862.0,136.4868,136.4868,136.0038,136.0753,19862.0
2019-06-03 13:40:00,152.11,153.16,152.1,153.1,25348.0,136.0574,136.9966,136.0485,136.943,25348.0
2019-06-03 13:50:00,153.12,153.93,153.06,153.81,20140.0,136.9609,137.6854,136.9072,137.578,20140.0
2019-06-03 14:00:00,153.78,153.85,153.36,153.5,30990.0,137.5512,137.6138,137.1755,137.3008,30990.0
2019-06-03 14:10:00,153.46,153.46,152.52,152.71,55380.0,137.265,137.265,136.4242,136.5941,55380.0
2019-06-03 14:20:00,152.77,153.01,152.43,152.62,34800.0,136.6478,136.8625,136.3437,136.5136,34800.0
2019-06-03 14:30:00,152.65,152.85,152.37,152.44,43291.0,136.5405,136.7193,136.29,136.3526,43291.0
2019-06-03 14:40:00,152.45,152.8,152.4,152.43,32727.0,136.3616,136.6746,136.3168,136.3437,32727.0
2019-06-03 14:50:00,152.39,152.42,151.74,151.96,36444.0,136.3079,136.3347,135.7265,135.9233,36444.0
2019-06-03 15:00:00,151.97,152.04,151.59,151.77,52418.0,135.9322,135.9948,135.5923,135.7533,52418.0
2019-06-03 15:10:00,151.73,152.23,151.52,152.0,45494.0,135.7175,136.1648,135.5297,135.9591,45494.0
2019-06-03 15:20:00,151.99,152.47,151.54,151.78,88716.0,135.9501,136.3795,135.5476,135.7623,88716.0
2019-06-03 15:30:00,151.75,151.75,151.28,151.45,210252.0,135.7354,135.7354,135.315,135.4671,210252.0
2019-06-03 15:40:00,151.49,152.03,151.45,152.01,130266.0,135.5029,135.9859,135.4671,135.968,130266.0
2019-06-03 15:50:00,152.04,152.37,151.82,152.33,209393.0,135.9948,136.29,135.798,136.2542,209393.0
2019-06-04 09:30:00,154.02,155.09,153.97,154.33,96245.0,137.7659,138.723,137.7212,138.0432,96245.0
2019-06-04 09:40:00,154.37,154.7,154.12,154.32,42337.0,138.0789,138.3741,137.8553,138.0342,42337.0
2019-06-04 09:50:00,154.27,154.9,153.71,154.9,41984.0,137.9895,138.553,137.4886,138.553,41984.0
2019-06-04 10:00:00,154.92,155.19,154.73,154.95,44080.0,138.5709,138.8124,138.4009,138.5977,44080.0
2019-06-04 10:10:00,155.05,155.99,155.0,155.62,37782.0,138.6872,139.528,138.6425,139.197,37782.0
2019-06-04 10:20:00,155.57,156.31,155.52,156.17,40211.0,139.1523,139.8142,139.1076,139.689,40211.0
2019-06-04 10:30:00,156.13,156.43,155.9,156.0,34960.0,139.6532,139.9215,139.4475,139.5369,34960.0
2019-06-04 10:40:00,155.97,156.28,155.7,155.74,44699.0,139.5101,139.7874,139.2686,139.3044,44699.0
2019-06-04 10:50:00,155.79,156.83,155.75,156.69,43572.0,139.3491,140.2793,139.3133,140.1541,43572.0
2019-06-04 11:00:00,156.66,157.17,156.49,156.85,42429.0,140.1273,140.5834,139.9752,140.2972,42429.0
2019-06-04 11:10:00,156.8,157.09,156.75,156.83,36461.0,140.2525,140.5119,140.2078,140.2793,36461.0
2019-06-04 11:20:00,156.83,157.16,156.62,157.09,58053.0,140.2793,140.5745,140.0915,140.5119,58053.0
2019-06-04 11:30:00,157.11,157.34,156.93,157.18,33797.0,140.5298,140.7355,140.3688,140.5924,33797.0
2019-06-04 11:40:00,157.22,157.37,157.11,157.3,25557.0,140.6282,140.7623,140.5298,140.6997,25557.0
2019-06-04 11:50:00,157.28,157.38,157.06,157.18,20294.0,140.6818,140.7713,140.4851,140.5924,20294.0
2019-06-04 12:00:00,157.24,157.44,157.18,157.3,26753.0,140.6461,140.825,140.5924,140.6997,26753.0
2019-06-04 12:10:00,157.32,157.65,157.09,157.61,105679.0,140.7176,141.0128,140.5119,140.977,105679.0
2019-06-04 12:20:00,157.66,158.03,157.63,157.68,22539.0,141.0217,141.3527,140.9949,141.0396,22539.0
2019-06-04 12:30:00,157.71,157.79,157.36,157.68,21611.0,141.0665,141.138,140.7534,141.0396,21611.0
2019-06-04 12:40:00,157.68,157.97,157.47,157.8,23210.0,141.0396,141.299,140.8518,141.147,23210.0
2019-06-04 12:50:00,157.79,158.25,157.76,157.95,22936.0,141.138,141.5495,141.1112,141.2811,22936.0
2019-06-04 13:00:00,157.95,157.96,157.43,157.5,38823.0,141.2811,141.2901,140.816,140.8786,38823.0
2019-06-04 13:10:00,157.54,157.54,157.0,157.2,70745.0,140.9144,140.9144,140.4314,140.6103,70745.0
2019-06-04 13:20:00,157.19,158.01,157.17,158.01,44661.0,140.6013,141.3348,140.5834,141.3348,44661.0
2019-06-04 13:30:00,158.01,158.14,157.8,158.01,37379.0,141.3348,141.4511,141.147,141.3348,37379.0
2019-06-04 13:40:00,157.99,158.34,157.96,158.34,31844.0,141.3169,141.63,141.2901,141.63,31844.0
2019-06-04 13:50:00,158.35,158.69,158.22,158.6,26540.0,141.6389,141.943,141.5226,141.8625,26540.0
2019-06-04 14:00:00,158.63,158.74,158.36,158.54,46292.0,141.8894,141.9878,141.6479,141.8089,46292.0
2019-06-04 14:10:00,158.56,158.61,158.3,158.61,41498.0,141.8268,141.8715,141.5942,141.8715,41498.0
2019-06-04 14:20:00,158.61,158.89,158.4,158.57,94747.0,141.8715,142.1219,141.6836,141.8357,94747.0
2019-06-04 14:30:00,158.57,158.83,158.44,158.81,24059.0,141.8357,142.0683,141.7194,142.0504,24059.0
2019-06-04 14:40:00,158.81,159.17,158.72,159.15,99503.0,142.0504,142.3724,141.9699,142.3545,99503.0
2019-06-04 14:50:00,159.16,159.26,159.04,159.06,37272.0,142.3634,142.4529,142.2561,142.274,37272.0
2019-06-04 15:00:00,159.05,159.16,158.84,159.06,47999.0,142.265,142.3634,142.0772,142.274,47999.0
2019-06-04 15:10:00,159.03,159.11,158.91,159.0,38601.0,142.2472,142.3187,142.1398,142.2203,38601.0
2019-06-04 15:20:00,159.02,159.3,158.93,159.25,43926.0,142.2382,142.4887,142.1577,142.4439,43926.0
2019-06-04 15:30:00,159.26,159.33,159.1,159.22,80919.0,142.4529,142.5155,142.3098,142.4171,80919.0
2019-06-04 15:40:00,159.24,159.41,159.14,159.3,78693.0,142.435,142.5871,142.3456,142.4887,78693.0
2019-06-04 15:50:00,159.29,159.89,159.18,159.6,243517.0,142.4797,143.0164,142.3813,142.757,243517.0
2019-06-05 09:30:00,161.0,161.5,160.42,160.7,119306.0,144.0093,144.4565,143.4905,143.7409,119306.0
2019-06-05 09:40:00,160.65,160.75,159.22,159.49,93255.0,143.6962,143.7856,142.4171,142.6586,93255.0
2019-06-05 09:50:00,159.38,160.24,159.19,159.91,41174.0,142.5602,143.3295,142.3903,143.0343,41174.0
2019-06-05 10:00:00,160.01,160.23,158.89,159.45,42785.0,143.1237,143.3205,142.1219,142.6228,42785.0
2019-06-05 10:10:00,159.31,159.77,159.18,159.46,24879.0,142.4976,142.9091,142.3813,142.6318,24879.0
2019-06-05 10:20:00,159.51,159.78,158.84,158.89,46143.0,142.6765,142.918,142.0772,142.1219,46143.0
2019-06-05 10:30:00,158.81,158.81,158.06,158.41,20908.0,142.0504,142.0504,141.3795,141.6926,20908.0
2019-06-05 10:40:00,158.43,158.57,158.1,158.14,23533.0,141.7105,141.8357,141.4153,141.4511,23533.0
2019-06-05 10:50:00,158.18,158.39,158.04,158.28,32377.0,141.4869,141.6747,141.3616,141.5763,32377.0
2019-06-05 11:00:00,158.32,158.98,158.22,158.63,38530.0,141.6121,142.2024,141.5226,141.8894,38530.0
2019-06-05 11:10:00,158.47,158.94,158.24,158.34,30682.0,141.7463,142.1667,141.5405,141.63,30682.0
2019-06-05 11:20:00,158.3,158.73,158.22,158.64,33699.0,141.5942,141.9788,141.5226,141.8983,33699.0
2019-06-05 11:30:00,158.58,159.17,158.55,159.13,21257.0,141.8446,142.3724,141.8178,142.3366,21257.0
2019-06-05 11:40:00,159.05,159.05,158.71,158.73,17017.0,142.265,142.265,141.9609,141.9788,17017.0
2019-06-05 11:50:00,158.75,159.04,158.52,158.95,38454.0,141.9967,142.2561,141.791,142.1756,38454.0
2019-06-05 12:00:00,158.97,159.05,158.8,158.83,11994.0,142.1935,142.265,142.0414,142.0683,11994.0
2019-06-05 12:10:00,158.79,158.79,158.59,158.64,8631.0,142.0325,142.0325,141.8536,141.8983,8631.0
2019-06-05 12:20:00,158.71,159.02,158.65,159.0,11379.0,141.9609,142.2382,141.9073,142.2203,11379.0
2019-06-05 12:30:00,158.95,158.95,158.52,158.89,15361.0,142.1756,142.1756,141.791,142.1219,15361.0
2019-06-05 12:40:00,158.94,159.04,158.89,158.96,19330.0,142.1667,142.2561,142.1219,142.1845,19330.0
2019-06-05 12:50:00,159.0,159.19,158.79,158.83,32725.0,142.2203,142.3903,142.0325,142.0683,32725.0
2019-06-05 13:00:00,158.86,159.21,158.79,159.05,16238.0,142.0951,142.4082,142.0325,142.265,16238.0
2019-06-05 13:10:00,159.04,159.06,158.81,158.96,13643.0,142.2561,142.274,142.0504,142.1845,13643.0
2019-06-05 13:20:00,158.98,159.22,158.88,159.02,12947.0,142.2024,142.4171,142.113,142.2382,12947.0
2019-06-05 13:30:00,158.98,159.25,158.92,159.16,14777.0,142.2024,142.4439,142.1488,142.3634,14777.0
2019-06-05 13:40:00,159.1,159.18,159.0,159.01,15721.0,142.3098,142.3813,142.2203,142.2293,15721.0
2019-06-05 13:50:00,158.89,158.92,158.56,158.61,11321.0,142.1219,142.1488,141.8268,141.8715,11321.0
2019-06-05 14:00:00,158.6,158.63,158.16,158.63,19472.0,141.8625,141.8894,141.469,141.8894,19472.0
2019-06-05 14:10:00,158.55,158.61,158.09,158.09,14031.0,141.8178,141.8715,141.4064,141.4064,14031.0
2019-06-05 14:20:00,158.07,158.26,157.77,158.03,63761.0,141.3885,141.5584,141.1201,141.3527,63761.0
2019-06-05 14:30:00,158.06,158.43,158.05,158.34,27642.0,141.3795,141.7105,141.3706,141.63,27642.0
2019-06-05 14:40:00,158.37,158.75,158.27,158.67,36630.0,141.6568,141.9967,141.5674,141.9252,36630.0
2019-06-05 14:50:00,158.61,158.7,158.48,158.68,33080.0,141.8715,141.952,141.7552,141.9341,33080.0
2019-06-05 15:00:00,158.66,158.88,158.59,158.63,30532.0,141.9162,142.113,141.8536,141.8894,30532.0
2019-06-05 15:10:00,158.61,158.88,158.59,158.73,15685.0,141.8715,142.113,141.8536,141.9788,15685.0
2019-06-05 15:20:00,158.73,158.99,158.71,158.81,25316.0,141.9788,142.2114,141.9609,142.0504,25316.0
2019-06-05 15:30:00,158.81,158.82,158.03,158.22,30124.0,142.0504,142.0593,141.3527,141.5226,30124.0
2019-06-05 15:40:00,158.22,158.49,158.22,158.41,47166.0,141.5226,141.7641,141.5226,141.6926,47166.0
2019-06-05 15:50:00,158.39,158.65,158.35,158.61,176921.0,141.6747,141.9073,141.6389,141.8715,176921.0
2019-06-06 09:30:00,158.3,158.6,157.14,158.06,74270.0,141.5942,141.8625,140.5566,141.3795,74270.0
2019-06-06 09:40:00,158.21,158.33,157.29,157.43,21020.0,141.5137,141.621,140.6908,140.816,21020.0
2019-06-06 09:50:00,157.47,157.49,156.34,156.34,30252.0,140.8518,140.8697,139.841,139.841,30252.0
2019-06-06 10:00:00,156.36,156.83,156.14,156.38,23435.0,139.8589,140.2793,139.6621,139.8768,23435.0
2019-06-06 10:10:00,156.36,156.73,156.25,156.44,18348.0,139.8589,140.1899,139.7605,139.9305,18348.0
2019-06-06 10:20:00,156.38,156.45,156.14,156.28,12656.0,139.8768,139.9394,139.6621,139.7874,12656.0
2019-06-06 10:30:00,156.29,156.97,156.19,156.88,31576.0,139.7963,140.4046,139.7069,140.3241,31576.0
2019-06-06 10:40:00,156.88,157.31,156.87,157.16,29546.0,140.3241,140.7087,140.3151,140.5745,29546.0
2019-06-06 10:50:00,157.16,157.25,156.63,156.74,33386.0,140.5745,140.655,140.1004,140.1988,33386.0
2019-06-06 11:00:00,156.65,157.15,156.6,157.15,30717.0,140.1183,140.5656,140.0736,140.5656,30717.0
2019-06-06 11:10:00,157.07,157.24,156.97,157.17,11287.0,140.494,140.6461,140.4046,140.5834,11287.0
2019-06-06 11:20:00,157.18,157.2,156.73,156.84,9853.0,140.5924,140.6103,140.1899,140.2883,9853.0
2019-06-06 11:30:00,156.82,156.91,156.61,156.65,15907.0,140.2704,140.3509,140.0825,140.1183,15907.0
2019-06-06 11:40:00,156.54,156.75,156.14,156.21,27236.0,140.0199,140.2078,139.6621,139.7248,27236.0
2019-06-06 11:50:00,156.24,156.39,155.96,156.05,23791.0,139.7516,139.8858,139.5011,139.5816,23791.0
2019-06-06 12:00:00,156.06,156.31,156.02,156.22,13804.0,139.5906,139.8142,139.5548,139.7337,13804.0
2019-06-06 12:10:00,156.14,156.18,155.89,156.09,24353.0,139.6621,139.6979,139.4385,139.6174,24353.0
2019-06-06 12:20:00,156.09,156.2,155.92,156.01,14274.0,139.6174,139.7158,139.4654,139.5459,14274.0
2019-06-06 12:30:00,156.0,156.15,155.6,156.07,87336.0,139.5369,139.6711,139.1791,139.5995,87336.0
2019-06-06 12:40:00,156.04,156.32,155.82,156.31,29557.0,139.5727,139.8232,139.3759,139.8142,29557.0
2019-06-06 12:50:00,156.32,156.32,156.08,156.28,15512.0,139.8232,139.8232,139.6085,139.7874,15512.0
2019-06-06 13:00:00,156.26,156.34,156.18,156.23,9128.0,139.7695,139.841,139.6979,139.7426,9128.0
2019-06-06 13:10:00,156.24,156.34,156.12,156.25,6602.0,139.7516,139.841,139.6443,139.7605,6602.0
2019-06-06 13:20:00,156.27,156.41,156.16,156.38,11136.0,139.7784,139.9037,139.68,139.8768,11136.0
2019-06-06 13:30:00,156.36,156.41,156.05,156.08,17731.0,139.8589,139.9037,139.5816,139.6085,17731.0
2019-06-06 13:40:00,156.08,156.08,155.78,155.84,13495.0,139.6085,139.6085,139.3401,139.3938,13495.0
2019-06-06 13:50:00,155.85,156.08,155.81,156.06,12399.0,139.4028,139.6085,139.367,139.5906,12399.0
2019-06-06 14:00:00,156.03,156.18,155.95,156.18,14413.0,139.5638,139.6979,139.4922,139.6979,14413.0
2019-06-06 14:10:00,156.14,156.64,156.14,156.49,17094.0,139.6621,140.1094,139.6621,139.9752,17094.0
2019-06-06 14:20:00,156.55,156.55,156.35,156.47,18017.0,140.0289,140.0289,139.85,139.9573,18017.0
2019-06-06 14:30:00,156.45,157.15,156.34,156.82,62720.0,139.9394,140.5656,139.841,140.2704,62720.0
2019-06-06 14:40:00,156.84,156.99,156.56,156.56,17659.0,140.2883,140.4224,140.0378,140.0378,17659.0
2019-06-06 14:50:00,156.57,156.67,156.33,156.5,13912.0,140.0468,140.1362,139.8321,139.9842,13912.0
2019-06-06 15:00:00,156.48,156.62,156.44,156.57,10833.0,139.9663,140.0915,139.9305,140.0468,10833.0
2019-06-06 15:10:00,156.59,156.92,156.58,156.88,23433.0,140.0647,140.3598,140.0557,140.3241,23433.0
2019-06-06 15:20:00,156.91,157.12,156.79,157.04,27520.0,140.3509,140.5387,140.2436,140.4672,27520.0
2019-06-06 15:30:00,157.03,157.43,156.92,157.27,33016.0,140.4582,140.816,140.3598,140.6729,33016.0
2019-06-06 15:40:00,157.24,157.26,156.89,157.1,41402.0,140.6461,140.664,140.333,140.5208,41402.0
2019-06-06 15:50:00,157.1,157.2,156.7,156.9,117381.0,140.5208,140.6103,140.163,140.3419,117381.0
2019-06-07 09:30:00,157.23,157.54,156.56,156.96,69653.0,140.6371,140.9144,140.0378,140.3956,69653.0
2019-06-07 09:40:00,157.0,157.45,156.72,156.77,28961.0,140.4314,140.8339,140.1809,140.2257,28961.0
2019-06-07 09:50:00,156.85,157.85,156.76,157.67,103250.0,140.2972,141.1917,140.2167,141.0307,103250.0
2019-06-07 10:00:00,157.63,158.26,157.53,157.92,27487.0,140.9949,141.5584,140.9055,141.2543,27487.0
2019-06-07 10:10:00,157.92,158.09,157.65,157.85,30681.0,141.2543,141.4064,141.0128,141.1917,30681.0
2019-06-07 10:20:00,157.9,158.13,157.65,158.08,14676.0,141.2364,141.4421,141.0128,141.3974,14676.0
2019-06-07 10:30:00,158.1,158.83,158.06,158.72,33104.0,141.4153,142.0683,141.3795,141.9699,33104.0
2019-06-07 10:40:00,158.7,158.89,158.52,158.73,14159.0,141.952,142.1219,141.791,141.9788,14159.0
2019-06-07 10:50:00,158.73,159.05,158.68,158.93,14454.0,141.9788,142.265,141.9341,142.1577,14454.0
2019-06-07 11:00:00,158.97,159.05,158.24,158.26,33846.0,142.1935,142.265,141.5405,141.5584,33846.0
2019-06-07 11:10:00,158.26,158.38,158.05,158.31,20412.0,141.5584,141.6658,141.3706,141.6031,20412.0
2019-06-07 11:20:00,158.36,158.4,157.86,158.06,14644.0,141.6479,141.6836,141.2006,141.3795,14644.0
2019-06-07 11:30:00,158.03,158.11,157.78,157.97,11005.0,141.3527,141.4242,141.1291,141.299,11005.0
2019-06-07 11:40:00,158.01,158.18,157.99,158.15,11130.0,141.3348,141.4869,141.3169,141.46,11130.0
2019-06-07 11:50:00,158.14,158.31,158.0,158.1,27692.0,141.4511,141.6031,141.3259,141.4153,27692.0
2019-06-07 12:00:00,158.11,158.56,157.89,158.56,16190.0,141.4242,141.8268,141.2275,141.8268,16190.0
2019-06-07 12:10:00,158.5,158.69,158.38,158.49,36914.0,141.7731,141.943,141.6658,141.7641,36914.0
2019-06-07 12:20:00,158.5,159.07,158.41,158.9,46218.0,141.7731,142.2829,141.6926,142.1309,46218.0
2019-06-07 12:30:00,158.87,159.01,158.83,158.86,15363.0,142.104,142.2293,142.0683,142.0951,15363.0
2019-06-07 12:40:00,158.94,159.26,158.94,159.21,11391.0,142.1667,142.4529,142.1667,142.4082,11391.0
2019-06-07 12:50:00,159.24,159.32,159.07,159.29,20475.0,142.435,142.5066,142.2829,142.4797,20475.0
2019-06-07 13:00:00,159.3,159.44,159.26,159.33,10403.0,142.4887,142.6139,142.4529,142.5155,10403.0
2019-06-07 13:10:00,159.28,159.32,156.25,158.17,339064.0,142.4708,142.5066,139.7605,141.4779,339064.0
2019-06-07 13:20:00,158.18,158.43,157.53,158.09,73479.0,141.4869,141.7105,140.9055,141.4064,73479.0
2019-06-07 13:30:00,158.1,158.7,157.86,157.86,49295.0,141.4153,141.952,141.2006,141.2006,49295.0
2019-06-07 13:40:00,157.91,158.32,157.89,158.11,22278.0,141.2454,141.6121,141.2275,141.4242,22278.0
2019-06-07 13:50:00,158.13,158.34,157.88,158.24,27203.0,141.4421,141.63,141.2185,141.5405,27203.0
2019-06-07 14:00:00,158.25,158.4,158.03,158.38,19787.0,141.5495,141.6836,141.3527,141.6658,19787.0
2019-06-07 14:10:00,158.42,158.62,158.28,158.28,13922.0,141.7015,141.8804,141.5763,141.5763,13922.0
2019-06-07 14:20:00,158.19,158.38,158.08,158.37,11930.0,141.4958,141.6658,141.3974,141.6568,11930.0
2019-06-07 14:30:00,158.38,158.68,158.32,158.62,45123.0,141.6658,141.9341,141.6121,141.8804,45123.0
2019-06-07 14:40:00,158.5,158.66,158.44,158.48,39852.0,141.7731,141.9162,141.7194,141.7552,39852.0
2019-06-07 14:50:00,158.44,158.71,158.35,158.44,30409.0,141.7194,141.9609,141.6389,141.7194,30409.0
2019-06-07 15:00:00,158.39,158.5,158.21,158.31,20151.0,141.6747,141.7731,141.5137,141.6031,20151.0
2019-06-07 15:10:00,158.29,158.59,158.24,158.47,33602.0,141.5853,141.8536,141.5405,141.7463,33602.0
2019-06-07 15:20:00,158.47,158.8,158.39,158.61,21267.0,141.7463,142.0414,141.6747,141.8715,21267.0
2019-06-07 15:30:00,158.58,158.62,158.36,158.44,24409.0,141.8446,141.8804,141.6479,141.7194,24409.0
2019-06-07 15:40:00,158.43,158.45,158.14,158.33,23307.0,141.7105,141.7284,141.4511,141.621,23307.0
2019-06-07 15:50:00,158.34,158.35,158.01,158.04,104736.0,141.63,141.6389,141.3348,141.3616,104736.0
2019-06-10 09:30:00,159.78,162.04,159.7,160.94,91550.0,142.918,144.9395,142.8465,143.9556,91550.0
2019-06-10 09:40:00,160.86,161.6,160.36,160.83,30574.0,143.884,144.5459,143.4368,143.8572,30574.0
2019-06-10 09:50:00,160.73,161.05,160.32,161.05,38356.0,143.7678,144.054,143.401,144.054,38356.0
2019-06-10 10:00:00,160.99,161.59,160.86,161.25,43746.0,144.0003,144.537,143.884,144.2329,43746.0
2019-06-10 10:10:00,161.22,161.67,160.85,161.41,22682.0,144.206,144.6086,143.8751,144.376,22682.0
2019-06-10 10:20:00,161.43,161.98,161.29,161.44,39877.0,144.3939,144.8858,144.2687,144.4028,39877.0
2019-06-10 10:30:00,161.43,161.73,161.18,161.53,67852.0,144.3939,144.6622,144.1703,144.4833,67852.0
2019-06-10 10:40:00,161.5,161.74,161.42,161.63,22636.0,144.4565,144.6712,144.3849,144.5728,22636.0
2019-06-10 10:50:00,161.57,162.83,161.57,162.58,36405.0,144.5191,145.6461,144.5191,145.4225,36405.0
2019-06-10 11:00:00,162.57,162.9,162.35,162.63,52627.0,145.4136,145.7087,145.2168,145.4672,52627.0
2019-06-10 11:10:00,162.64,162.93,162.32,162.62,76636.0,145.4762,145.7356,145.19,145.4583,76636.0
2019-06-10 11:20:00,162.6,162.85,162.47,162.67,24755.0,145.4404,145.664,145.3241,145.503,24755.0
2019-06-10 11:30:00,162.73,163.3,162.73,162.97,40417.0,145.5567,146.0665,145.5567,145.7714,40417.0
2019-06-10 11:40:00,162.96,163.77,162.96,163.6,34111.0,145.7624,146.4869,145.7624,146.3349,34111.0
2019-06-10 11:50:00,163.63,164.01,163.6,163.72,25337.0,146.3617,146.7016,146.3349,146.4422,25337.0
2019-06-10 12:00:00,163.78,163.84,163.19,163.22,19963.0,146.4959,146.5495,145.9681,145.995,19963.0
2019-06-10 12:10:00,163.19,163.3,162.88,162.88,25750.0,145.9681,146.0665,145.6909,145.6909,25750.0
2019-06-10 12:20:00,162.84,162.87,162.48,162.61,23835.0,145.6551,145.6819,145.3331,145.4494,23835.0
2019-06-10 12:30:00,162.56,162.97,162.53,162.77,27421.0,145.4046,145.7714,145.3778,145.5925,27421.0
2019-06-10 12:40:00,162.72,162.76,162.24,162.48,38797.0,145.5477,145.5835,145.1184,145.3331,38797.0
2019-06-10 12:50:00,162.43,162.51,162.28,162.35,73673.0,145.2883,145.3599,145.1542,145.2168,73673.0
2019-06-10 13:00:00,162.37,162.79,162.34,162.77,18266.0,145.2347,145.6104,145.2078,145.5925,18266.0
2019-06-10 13:10:00,162.75,162.96,162.72,162.8,10855.0,145.5746,145.7624,145.5477,145.6193,10855.0
2019-06-10 13:20:00,162.85,163.0,162.62,162.78,17242.0,145.664,145.7982,145.4583,145.6014,17242.0
2019-06-10 13:30:00,162.8,163.0,162.7,162.89,8419.0,145.6193,145.7982,145.5299,145.6998,8419.0
2019-06-10 13:40:00,162.9,163.02,162.58,162.58,16755.0,145.7087,145.8161,145.4225,145.4225,16755.0
2019-06-10 13:50:00,162.54,162.54,162.17,162.36,23281.0,145.3867,145.3867,145.0558,145.2257,23281.0
2019-06-10 14:00:00,162.38,162.39,161.93,162.13,27234.0,145.2436,145.2526,144.8411,145.02,27234.0
2019-06-10 14:10:00,162.12,162.19,161.92,162.07,13518.0,145.0111,145.0737,144.8322,144.9663,13518.0
2019-06-10 14:20:00,162.07,162.44,162.04,162.25,25407.0,144.9663,145.2973,144.9395,145.1273,25407.0
2019-06-10 14:30:00,162.26,162.81,162.25,162.74,28440.0,145.1363,145.6282,145.1273,145.5656,28440.0
2019-06-10 14:40:00,162.68,163.01,162.55,163.0,17443.0,145.512,145.8071,145.3957,145.7982,17443.0
2019-06-10 14:50:00,162.95,163.16,162.83,162.95,47773.0,145.7535,145.9413,145.6461,145.7535,47773.0
2019-06-10 15:00:00,162.94,163.06,162.59,162.95,29375.0,145.7445,145.8519,145.4315,145.7535,29375.0
2019-06-10 15:10:00,162.95,163.03,162.71,162.71,22968.0,145.7535,145.825,145.5388,145.5388,22968.0
2019-06-10 15:20:00,162.73,162.81,162.45,162.62,28627.0,145.5567,145.6282,145.3062,145.4583,28627.0
2019-06-10 15:30:00,162.63,162.98,162.5,162.62,52921.0,145.4672,145.7803,145.351,145.4583,52921.0
2019-06-10 15:40:00,162.63,162.72,162.04,162.06,63074.0,145.4672,145.5477,144.9395,144.9574,63074.0
2019-06-10 15:50:00,162.04,162.37,161.76,161.84,195722.0,144.9395,145.2347,144.6891,144.7606,195722.0
2019-06-11 09:30:00,163.46,163.9,162.56,162.72,78753.0,146.2096,146.6032,145.4046,145.5477,78753.0
2019-06-11 09:40:00,162.67,163.55,162.43,162.66,91955.0,145.503,146.2902,145.2883,145.4941,91955.0
2019-06-11 09:50:00,162.68,163.07,162.15,162.16,31631.0,145.512,145.8608,145.0379,145.0468,31631.0
2019-06-11 10:00:00,162.11,162.43,160.85,160.89,50722.0,145.0021,145.2883,143.8751,143.9109,50722.0
2019-06-11 10:10:00,160.94,161.53,160.41,161.09,35358.0,143.9556,144.4833,143.4815,144.0898,35358.0
2019-06-11 10:20:00,160.92,161.1,160.56,161.06,24316.0,143.9377,144.0987,143.6157,144.0629,24316.0
2019-06-11 10:30:00,161.07,161.13,160.52,160.74,21440.0,144.0719,144.1255,143.5799,143.7767,21440.0
2019-06-11 10:40:00,160.6,160.69,160.26,160.54,26379.0,143.6515,143.732,143.3474,143.5978,26379.0
2019-06-11 10:50:00,160.49,160.56,160.02,160.11,34027.0,143.5531,143.6157,143.1327,143.2132,34027.0
2019-06-11 11:00:00,160.15,160.67,159.8,160.56,31574.0,143.249,143.7141,142.9359,143.6157,31574.0
2019-06-11 11:10:00,160.57,160.64,160.17,160.26,43052.0,143.6246,143.6873,143.2669,143.3474,43052.0
2019-06-11 11:20:00,160.29,160.51,160.13,160.21,25484.0,143.3742,143.571,143.2311,143.3026,25484.0
2019-06-11 11:30:00,160.26,160.33,160.0,160.16,19269.0,143.3474,143.41,143.1148,143.2579,19269.0
2019-06-11 11:40:00,160.21,160.41,159.93,159.95,47319.0,143.3026,143.4815,143.0522,143.0701,47319.0
2019-06-11 11:50:00,159.99,160.1,159.69,159.69,17769.0,143.1058,143.2042,142.8375,142.8375,17769.0
2019-06-11 12:00:00,159.64,159.68,159.17,159.33,31822.0,142.7928,142.8286,142.3724,142.5155,31822.0
2019-06-11 12:10:00,159.25,159.7,159.24,159.53,17262.0,142.4439,142.8465,142.435,142.6944,17262.0
2019-06-11 12:20:00,159.53,159.53,159.15,159.21,11309.0,142.6944,142.6944,142.3545,142.4082,11309.0
2019-06-11 12:30:00,159.22,159.59,159.2,159.42,18369.0,142.4171,142.7481,142.3992,142.596,18369.0
2019-06-11 12:40:00,159.47,159.48,159.0,159.04,17086.0,142.6407,142.6497,142.2203,142.2561,17086.0
2019-06-11 12:50:00,159.05,159.25,158.85,158.94,32939.0,142.265,142.4439,142.0862,142.1667,32939.0
2019-06-11 13:00:00,158.95,159.17,158.91,159.17,10964.0,142.1756,142.3724,142.1398,142.3724,10964.0
2019-06-11 13:10:00,159.18,159.5,159.1,159.33,15343.0,142.3813,142.6676,142.3098,142.5155,15343.0
2019-06-11 13:20:00,159.28,159.85,159.27,159.53,26955.0,142.4708,142.9806,142.4618,142.6944,26955.0
2019-06-11 13:30:00,159.52,159.61,159.32,159.53,20945.0,142.6854,142.7659,142.5066,142.6944,20945.0
2019-06-11 13:40:00,159.5,159.67,159.47,159.66,14093.0,142.6676,142.8196,142.6407,142.8107,14093.0
2019-06-11 13:50:00,159.69,160.28,159.68,160.07,28481.0,142.8375,143.3652,142.8286,143.1774,28481.0
2019-06-11 14:00:00,160.08,160.44,159.99,160.31,21286.0,143.1863,143.5084,143.1058,143.3921,21286.0
2019-06-11 14:10:00,160.27,160.38,160.04,160.04,12140.0,143.3563,143.4547,143.1506,143.1506,12140.0
2019-06-11 14:20:00,160.03,160.29,160.03,160.1,18907.0,143.1416,143.3742,143.1416,143.2042,18907.0
2019-06-11 14:30:00,160.1,160.19,159.6,159.61,17273.0,143.2042,143.2847,142.757,142.7659,17273.0
2019-06-11 14:40:00,159.64,159.91,159.55,159.9,17796.0,142.7928,143.0343,142.7123,143.0253,17796.0
2019-06-11 14:50:00,159.91,159.91,159.62,159.75,16333.0,143.0343,143.0343,142.7749,142.8912,16333.0
2019-06-11 15:00:00,159.74,159.91,159.58,159.84,30206.0,142.8822,143.0343,142.7391,142.9717,30206.0
2019-06-11 15:10:00,159.85,159.88,159.57,159.57,17248.0,142.9806,143.0075,142.7302,142.7302,17248.0
2019-06-11 15:20:00,159.61,159.74,159.51,159.57,25686.0,142.7659,142.8822,142.6765,142.7302,25686.0
2019-06-11 15:30:00,159.54,159.88,159.38,159.65,51287.0,142.7033,143.0075,142.5602,142.8017,51287.0
2019-06-11 15:40:00,159.59,159.63,159.37,159.46,47309.0,142.7481,142.7838,142.5513,142.6318,47309.0
2019-06-11 15:50:00,159.47,159.54,159.28,159.42,159016.0,142.6407,142.7033,142.4708,142.596,159016.0
2019-06-12 09:30:00,158.73,159.81,158.08,159.76,74136.0,141.9788,142.9448,141.3974,142.9001,74136.0
2019-06-12 09:40:00,159.8,160.7,159.78,160.69,52474.0,142.9359,143.7409,142.918,143.732,52474.0
2019-06-12 09:50:00,160.63,160.81,160.15,160.32,39385.0,143.6783,143.8393,143.249,143.401,39385.0
2019-06-12 10:00:00,160.45,160.73,160.1,160.2,31581.0,143.5173,143.7678,143.2042,143.2937,31581.0
2019-06-12 10:10:00,160.17,161.05,160.16,161.05,30124.0,143.2669,144.054,143.2579,144.054,30124.0
2019-06-12 10:20:00,161.06,161.4,160.95,161.36,28115.0,144.0629,144.367,143.9645,144.3313,28115.0
2019-06-12 10:30:00,161.41,161.59,160.9,161.22,26993.0,144.376,144.537,143.9198,144.206,26993.0
2019-06-12 10:40:00,161.28,161.58,161.17,161.47,12192.0,144.2597,144.5281,144.1613,144.4297,12192.0
2019-06-12 10:50:00,161.51,161.54,161.04,161.09,19941.0,144.4654,144.4923,144.045,144.0898,19941.0
2019-06-12 11:00:00,161.05,161.41,160.76,161.3,27378.0,144.054,144.376,143.7946,144.2776,27378.0
2019-06-12 11:10:00,161.31,161.69,161.1,161.65,29863.0,144.2865,144.6264,144.0987,144.5907,29863.0
2019-06-12 11:20:00,161.67,161.84,161.52,161.82,22254.0,144.6086,144.7606,144.4744,144.7427,22254.0
2019-06-12 11:30:00,161.82,161.93,161.39,161.66,16834.0,144.7427,144.8411,144.3581,144.5996,16834.0
2019-06-12 11:40:00,161.64,161.85,161.44,161.52,32170.0,144.5817,144.7696,144.4028,144.4744,32170.0
2019-06-12 11:50:00,161.48,161.5,160.86,161.03,18099.0,144.4386,144.4565,143.884,144.0361,18099.0
2019-06-12 12:00:00,161.06,161.34,161.01,161.28,15183.0,144.0629,144.3134,144.0182,144.2597,15183.0
2019-06-12 12:10:00,161.27,161.54,161.21,161.42,14102.0,144.2508,144.4923,144.1971,144.3849,14102.0
2019-06-12 12:20:00,161.4,161.67,161.34,161.47,12609.0,144.367,144.6086,144.3134,144.4297,12609.0
2019-06-12 12:30:00,161.38,161.41,160.83,160.92,16144.0,144.3492,144.376,143.8572,143.9377,16144.0
2019-06-12 12:40:00,160.92,161.31,160.91,161.24,10886.0,143.9377,144.2865,143.9288,144.2239,10886.0
2019-06-12 12:50:00,161.22,161.5,161.22,161.28,13799.0,144.206,144.4565,144.206,144.2597,13799.0
2019-06-12 13:00:00,161.27,161.31,161.01,161.05,16013.0,144.2508,144.2865,144.0182,144.054,16013.0
2019-06-12 13:10:00,161.01,161.24,160.89,161.24,9810.0,144.0182,144.2239,143.9109,144.2239,9810.0
2019-06-12 13:20:00,161.22,161.27,161.0,161.14,13487.0,144.206,144.2508,144.0093,144.1345,13487.0
2019-06-12 13:30:00,161.12,161.3,161.07,161.15,15353.0,144.1166,144.2776,144.0719,144.1434,15353.0
2019-06-12 13:40:00,161.1,161.28,160.97,161.25,19730.0,144.0987,144.2597,143.9824,144.2329,19730.0
2019-06-12 13:50:00,161.24,161.44,161.2,161.44,7805.0,144.2239,144.4028,144.1882,144.4028,7805.0
2019-06-12 14:00:00,161.44,161.49,161.15,161.23,13157.0,144.4028,144.4475,144.1434,144.215,13157.0
2019-06-12 14:10:00,161.16,161.21,160.96,161.17,21533.0,144.1524,144.1971,143.9735,144.1613,21533.0
2019-06-12 14:20:00,161.17,161.35,161.02,161.33,11177.0,144.1613,144.3223,144.0271,144.3044,11177.0
2019-06-12 14:30:00,161.35,161.64,161.23,161.47,15704.0,144.3223,144.5817,144.215,144.4297,15704.0
2019-06-12 14:40:00,161.5,161.76,161.49,161.73,20825.0,144.4565,144.6891,144.4475,144.6622,20825.0
2019-06-12 14:50:00,161.76,162.01,161.68,161.69,19115.0,144.6891,144.9127,144.6175,144.6264,19115.0
2019-06-12 15:00:00,161.69,161.7,161.42,161.7,16367.0,144.6264,144.6354,144.3849,144.6354,16367.0
2019-06-12 15:10:00,161.65,161.73,161.56,161.62,18143.0,144.5907,144.6622,144.5102,144.5638,18143.0
2019-06-12 15:20:00,161.62,161.74,161.34,161.35,20396.0,144.5638,144.6712,144.3134,144.3223,20396.0
2019-06-12 15:30:00,161.3,161.44,161.18,161.29,34105.0,144.2776,144.4028,144.1703,144.2687,34105.0
2019-06-12 15:40:00,161.34,161.45,161.15,161.35,43354.0,144.3134,144.4118,144.1434,144.3223,43354.0
2019-06-12 15:50:00,161.38,161.51,161.18,161.37,108898.0,144.3492,144.4654,144.1703,144.3402,108898.0
2019-06-13 09:30:00,163.0,164.96,162.87,164.68,98397.0,145.7982,147.5514,145.6819,147.3009,98397.0
2019-06-13 09:40:00,164.69,165.59,164.55,164.78,63314.0,147.3098,148.1149,147.1846,147.3903,63314.0
2019-06-13 09:50:00,164.88,165.08,164.47,164.69,42451.0,147.4798,147.6587,147.1131,147.3098,42451.0
2019-06-13 10:00:00,164.65,164.73,163.8,163.85,62020.0,147.2741,147.3456,146.5138,146.5585,62020.0
2019-06-13 10:10:00,163.86,164.5,163.75,164.02,75768.0,146.5674,147.1399,146.469,146.7106,75768.0
2019-06-13 10:20:00,164.09,164.84,163.84,164.69,19969.0,146.7732,147.444,146.5495,147.3098,19969.0
2019-06-13 10:30:00,164.64,164.9,164.49,164.6,28842.0,147.2651,147.4977,147.131,147.2293,28842.0
2019-06-13 10:40:00,164.63,164.67,164.06,164.09,32226.0,147.2562,147.292,146.7463,146.7732,32226.0
2019-06-13 10:50:00,164.07,164.22,163.77,164.13,44939.0,146.7553,146.8894,146.4869,146.8089,44939.0
2019-06-13 11:00:00,164.23,164.78,164.14,164.26,27084.0,146.8984,147.3903,146.8179,146.9252,27084.0
2019-06-13 11:10:00,164.27,164.56,164.25,164.41,25771.0,146.9342,147.1936,146.9163,147.0594,25771.0
2019-06-13 11:20:00,164.38,164.5,164.23,164.27,20676.0,147.0326,147.1399,146.8984,146.9342,20676.0
2019-06-13 11:30:00,164.28,164.52,164.12,164.51,30903.0,146.9431,147.1578,146.8,147.1488,30903.0
2019-06-13 11:40:00,164.5,164.63,164.34,164.45,25108.0,147.1399,147.2562,146.9968,147.0952,25108.0
2019-06-13 11:50:00,164.4,164.82,164.29,164.57,56693.0,147.0504,147.4261,146.9521,147.2025,56693.0
2019-06-13 12:00:00,164.54,165.1,164.53,164.97,24787.0,147.1757,147.6766,147.1667,147.5603,24787.0
2019-06-13 12:10:00,164.95,165.15,164.57,164.72,30460.0,147.5424,147.7213,147.2025,147.3367,30460.0
2019-06-13 12:20:00,164.75,164.89,164.46,164.47,27956.0,147.3635,147.4887,147.1041,147.1131,27956.0
2019-06-13 12:30:00,164.46,164.51,164.26,164.5,45762.0,147.1041,147.1488,146.9252,147.1399,45762.0
2019-06-13 12:40:00,164.45,165.07,164.32,164.79,44150.0,147.0952,147.6497,146.9789,147.3993,44150.0
2019-06-13 12:50:00,164.83,165.37,164.79,165.25,37820.0,147.4351,147.9181,147.3993,147.8107,37820.0
2019-06-13 13:00:00,165.25,165.33,165.09,165.2,21303.0,147.8107,147.8823,147.6676,147.766,21303.0
2019-06-13 13:10:00,165.28,165.49,165.28,165.41,20919.0,147.8376,148.0254,147.8376,147.9539,20919.0
2019-06-13 13:20:00,165.39,165.72,165.39,165.63,29861.0,147.936,148.2311,147.936,148.1506,29861.0
2019-06-13 13:30:00,165.63,165.81,165.35,165.64,28172.0,148.1506,148.3116,147.9002,148.1596,28172.0
2019-06-13 13:40:00,165.62,165.63,165.27,165.59,19577.0,148.1417,148.1506,147.8286,148.1149,19577.0
2019-06-13 13:50:00,165.58,165.85,165.5,165.73,24830.0,148.1059,148.3474,148.0344,148.2401,24830.0
2019-06-13 14:00:00,165.77,165.83,165.4,165.46,21318.0,148.2759,148.3295,147.9449,147.9986,21318.0
2019-06-13 14:10:00,165.4,165.55,165.15,165.27,28834.0,147.9449,148.0791,147.7213,147.8286,28834.0
2019-06-13 14:20:00,165.24,165.67,165.2,165.67,23734.0,147.8018,148.1864,147.766,148.1864,23734.0
2019-06-13 14:30:00,165.63,165.73,165.1,165.29,48368.0,148.1506,148.2401,147.6766,147.8465,48368.0
2019-06-13 14:40:00,165.29,165.57,165.23,165.28,64512.0,147.8465,148.097,147.7929,147.8376,64512.0
2019-06-13 14:50:00,165.28,165.88,165.26,165.82,37487.0,147.8376,148.3743,147.8197,148.3206,37487.0
2019-06-13 15:00:00,165.81,165.83,165.27,165.34,40176.0,148.3116,148.3295,147.8286,147.8912,40176.0
2019-06-13 15:10:00,165.39,165.51,165.16,165.34,22324.0,147.936,148.0433,147.7302,147.8912,22324.0
2019-06-13 15:20:00,165.32,165.58,165.3,165.54,23014.0,147.8734,148.1059,147.8555,148.0701,23014.0
2019-06-13 15:30:00,165.54,165.62,165.4,165.61,47536.0,148.0701,148.1417,147.9449,148.1328,47536.0
2019-06-13 15:40:00,165.63,165.63,165.27,165.29,77701.0,148.1506,148.1506,147.8286,147.8465,77701.0
2019-06-13 15:50:00,165.31,165.77,165.2,165.68,179245.0,147.8644,148.2759,147.766,148.1954,179245.0
2019-06-14 09:30:00,165.2,165.49,163.6,163.63,77153.0,147.766,148.0254,146.3349,146.3617,77153.0
2019-06-14 09:40:00,163.64,164.31,163.11,164.29,35010.0,146.3707,146.9699,145.8966,146.9521,35010.0
2019-06-14 09:50:00,164.3,164.34,162.52,162.52,42135.0,146.961,146.9968,145.3689,145.3689,42135.0
2019-06-14 10:00:00,162.57,163.3,162.26,162.91,48141.0,145.4136,146.0665,145.1363,145.7177,48141.0
2019-06-14 10:10:00,162.94,163.27,162.67,163.27,32281.0,145.7445,146.0397,145.503,146.0397,32281.0
2019-06-14 10:20:00,163.21,163.71,162.89,163.63,23273.0,145.986,146.4333,145.6998,146.3617,23273.0
2019-06-14 10:30:00,163.71,163.9,163.19,163.47,23229.0,146.4333,146.6032,145.9681,146.2186,23229.0
2019-06-14 10:40:00,163.55,163.96,163.49,163.95,21712.0,146.2902,146.6569,146.2365,146.6479,21712.0
2019-06-14 10:50:00,163.95,164.11,163.72,163.89,13715.0,146.6479,146.7911,146.4422,146.5943,13715.0
2019-06-14 11:00:00,163.89,163.9,163.08,163.12,18717.0,146.5943,146.6032,145.8698,145.9055,18717.0
2019-06-14 11:10:00,163.18,163.18,162.92,163.03,25892.0,145.9592,145.9592,145.7266,145.825,25892.0
2019-06-14 11:20:00,163.03,163.33,163.03,163.12,19708.0,145.825,146.0934,145.825,145.9055,19708.0
2019-06-14 11:30:00,163.14,163.25,162.87,163.2,18606.0,145.9234,146.0218,145.6819,145.9771,18606.0
2019-06-14 11:40:00,163.12,163.12,162.73,162.91,13620.0,145.9055,145.9055,145.5567,145.7177,13620.0
2019-06-14 11:50:00,162.92,163.23,162.82,162.92,9227.0,145.7266,146.0039,145.6372,145.7266,9227.0
2019-06-14 12:00:00,162.88,163.0,162.8,162.97,13230.0,145.6909,145.7982,145.6193,145.7714,13230.0
2019-06-14 12:10:00,162.95,163.02,162.75,162.76,14170.0,145.7535,145.8161,145.5746,145.5835,14170.0
2019-06-14 12:20:00,162.75,163.07,162.72,162.92,13628.0,145.5746,145.8608,145.5477,145.7266,13628.0
2019-06-14 12:30:00,162.91,163.14,162.9,163.0,9273.0,145.7177,145.9234,145.7087,145.7982,9273.0
2019-06-14 12:40:00,163.03,163.03,162.83,162.95,7053.0,145.825,145.825,145.6461,145.7535,7053.0
2019-06-14 12:50:00,163.0,163.15,162.92,163.11,11149.0,145.7982,145.9324,145.7266,145.8966,11149.0
2019-06-14 13:00:00,163.13,163.13,162.9,162.94,21315.0,145.9145,145.9145,145.7087,145.7445,21315.0
2019-06-14 13:10:00,162.93,163.02,162.78,162.78,34935.0,145.7356,145.8161,145.6014,145.6014,34935.0
2019-06-14 13:20:00,162.76,163.02,162.74,162.88,11185.0,145.5835,145.8161,145.5656,145.6909,11185.0
2019-06-14 13:30:00,162.9,163.21,162.9,163.21,12005.0,145.7087,145.986,145.7087,145.986,12005.0
2019-06-14 13:40:00,163.16,163.18,162.9,162.94,9705.0,145.9413,145.9592,145.7087,145.7445,9705.0
2019-06-14 13:50:00,162.89,163.15,162.88,163.15,8027.0,145.6998,145.9324,145.6909,145.9324,8027.0
2019-06-14 14:00:00,163.13,163.32,163.11,163.32,10395.0,145.9145,146.0844,145.8966,146.0844,10395.0
2019-06-14 14:10:00,163.29,163.5,163.25,163.47,11163.0,146.0576,146.2454,146.0218,146.2186,11163.0
2019-06-14 14:20:00,163.44,163.54,163.18,163.54,15407.0,146.1918,146.2812,145.9592,146.2812,15407.0
2019-06-14 14:30:00,163.55,163.57,163.4,163.49,7455.0,146.2902,146.308,146.156,146.2365,7455.0
2019-06-14 14:40:00,163.42,163.54,163.39,163.49,13529.0,146.1739,146.2812,146.147,146.2365,13529.0
2019-06-14 14:50:00,163.5,163.62,163.47,163.59,13838.0,146.2454,146.3528,146.2186,146.3259,13838.0
2019-06-14 15:00:00,163.58,163.85,163.51,163.85,18500.0,146.317,146.5585,146.2544,146.5585,18500.0
2019-06-14 15:10:00,163.87,164.09,163.69,164.03,34424.0,146.5764,146.7732,146.4154,146.7195,34424.0
2019-06-14 15:20:00,164.06,164.18,163.92,164.04,36208.0,146.7463,146.8537,146.6211,146.7284,36208.0
2019-06-14 15:30:00,164.06,164.71,164.03,164.59,58741.0,146.7463,147.3277,146.7195,147.2204,58741.0
2019-06-14 15:40:00,164.56,164.58,164.42,164.52,39140.0,147.1936,147.2115,147.0683,147.1578,39140.0
2019-06-14 15:50:00,164.5,164.69,164.38,164.53,131563.0,147.1399,147.3098,147.0326,147.1667,131563.0
2019-06-17 09:30:00,164.47,164.59,163.5,163.5,28225.0,147.1131,147.2204,146.2454,146.2454,28225.0
2019-06-17 09:40:00,163.57,164.04,163.06,163.2,41007.0,146.308,146.7284,145.8519,145.9771,41007.0
2019-06-17 09:50:00,163.28,163.87,163.14,163.45,13856.0,146.0486,146.5764,145.9234,146.2007,13856.0
2019-06-17 10:00:00,163.41,164.23,163.19,164.13,30960.0,146.1649,146.8984,145.9681,146.8089,30960.0
2019-06-17 10:10:00,164.08,164.18,163.23,163.35,11732.0,146.7642,146.8537,146.0039,146.1113,11732.0
2019-06-17 10:20:00,163.22,163.51,163.11,163.39,17871.0,145.995,146.2544,145.8966,146.147,17871.0
2019-06-17 10:30:00,163.39,164.11,163.39,164.02,20183.0,146.147,146.7911,146.147,146.7106,20183.0
2019-06-17 10:40:00,163.98,164.07,163.51,164.03,38431.0,146.6748,146.7553,146.2544,146.7195,38431.0
2019-06-17 10:50:00,164.03,164.09,163.49,163.55,18733.0,146.7195,146.7732,146.2365,146.2902,18733.0
2019-06-17 11:00:00,163.46,164.05,163.46,163.92,30752.0,146.2096,146.7374,146.2096,146.6211,30752.0
2019-06-17 11:10:00,163.92,164.39,163.92,164.39,18842.0,146.6211,147.0415,146.6211,147.0415,18842.0
2019-06-17 11:20:00,164.44,164.49,164.09,164.24,7997.0,147.0862,147.131,146.7732,146.9073,7997.0
2019-06-17 11:30:00,164.17,164.3,164.12,164.21,9008.0,146.8447,146.961,146.8,146.8805,9008.0
2019-06-17 11:40:00,164.21,164.43,164.13,164.36,8840.0,146.8805,147.0773,146.8089,147.0147,8840.0
2019-06-17 11:50:00,164.4,165.0,164.4,164.64,23793.0,147.0504,147.5871,147.0504,147.2651,23793.0
2019-06-17 12:00:00,164.65,164.76,164.3,164.35,9615.0,147.2741,147.3725,146.961,147.0057,9615.0
2019-06-17 12:10:00,164.35,164.46,164.02,164.06,14389.0,147.0057,147.1041,146.7106,146.7463,14389.0
2019-06-17 12:20:00,164.1,164.28,164.0,164.27,14378.0,146.7821,146.9431,146.6927,146.9342,14378.0
2019-06-17 12:30:00,164.19,164.44,164.18,164.26,5599.0,146.8626,147.0862,146.8537,146.9252,5599.0
2019-06-17 12:40:00,164.23,164.3,164.17,164.29,7316.0,146.8984,146.961,146.8447,146.9521,7316.0
2019-06-17 12:50:00,164.27,164.29,164.16,164.24,15827.0,146.9342,146.9521,146.8358,146.9073,15827.0
2019-06-17 13:00:00,164.21,164.26,164.0,164.24,17858.0,146.8805,146.9252,146.6927,146.9073,17858.0
2019-06-17 13:10:00,164.2,164.46,164.17,164.35,9916.0,146.8716,147.1041,146.8447,147.0057,9916.0
2019-06-17 13:20:00,164.34,164.37,164.17,164.2,9017.0,146.9968,147.0236,146.8447,146.8716,9017.0
2019-06-17 13:30:00,164.07,164.21,164.07,164.19,5331.0,146.7553,146.8805,146.7553,146.8626,5331.0
2019-06-17 13:40:00,164.21,164.44,164.19,164.21,9384.0,146.8805,147.0862,146.8626,146.8805,9384.0
2019-06-17 13:50:00,164.23,164.27,164.07,164.25,11517.0,146.8984,146.9342,146.7553,146.9163,11517.0
2019-06-17 14:00:00,164.26,164.29,164.12,164.18,16062.0,146.9252,146.9521,146.8,146.8537,16062.0
2019-06-17 14:10:00,164.21,164.3,164.11,164.15,14681.0,146.8805,146.961,146.7911,146.8268,14681.0
2019-06-17 14:20:00,164.2,164.25,164.01,164.11,21125.0,146.8716,146.9163,146.7016,146.7911,21125.0
2019-06-17 14:30:00,164.12,164.4,163.95,164.32,30085.0,146.8,147.0504,146.6479,146.9789,30085.0
2019-06-17 14:40:00,164.31,164.36,164.17,164.28,7968.0,146.9699,147.0147,146.8447,146.9431,7968.0
2019-06-17 14:50:00,164.25,164.27,164.1,164.24,8150.0,146.9163,146.9342,146.7821,146.9073,8150.0
2019-06-17 15:00:00,164.22,164.28,164.08,164.16,29422.0,146.8894,146.9431,146.7642,146.8358,29422.0
2019-06-17 15:10:00,164.17,164.26,164.1,164.23,18417.0,146.8447,146.9252,146.7821,146.8984,18417.0
2019-06-17 15:20:00,164.26,164.31,164.17,164.19,11399.0,146.9252,146.9699,146.8447,146.8626,11399.0
2019-06-17 15:30:00,164.18,164.31,164.06,164.08,31866.0,146.8537,146.9699,146.7463,146.7642,31866.0
2019-06-17 15:40:00,164.1,164.21,164.06,164.1,48132.0,146.7821,146.8805,146.7463,146.7821,48132.0
2019-06-17 15:50:00,164.09,164.11,163.63,163.72,118172.0,146.7732,146.7911,146.3617,146.4422,118172.0
2019-06-18 09:30:00,165.19,166.63,164.71,166.63,62800.0,147.7571,149.0451,147.3277,149.0451,62800.0
2019-06-18 09:40:00,166.48,168.89,166.4,168.88,88022.0,148.9109,151.0666,148.8394,151.0577,88022.0
2019-06-18 09:50:00,168.87,169.12,167.97,168.09,50021.0,151.0487,151.2723,150.2437,150.351,50021.0
2019-06-18 10:00:00,168.0,168.56,167.55,167.61,19722.0,150.2705,150.7714,149.868,149.9217,19722.0
2019-06-18 10:10:00,167.72,167.91,166.84,167.19,58964.0,150.0201,150.19,149.2329,149.546,58964.0
2019-06-18 10:20:00,167.2,167.87,167.07,167.81,50487.0,149.555,150.1543,149.4387,150.1006,50487.0
2019-06-18 10:30:00,167.82,168.13,167.56,167.98,29445.0,150.1095,150.3868,149.877,150.2526,29445.0
2019-06-18 10:40:00,167.88,167.97,167.3,167.43,21278.0,150.1632,150.2437,149.6444,149.7607,21278.0
2019-06-18 10:50:00,167.48,167.92,167.28,167.68,21625.0,149.8054,150.199,149.6265,149.9843,21625.0
2019-06-18 11:00:00,167.63,168.1,167.46,168.03,20922.0,149.9396,150.36,149.7875,150.2974,20922.0
2019-06-18 11:10:00,168.02,168.09,167.51,167.6,19894.0,150.2884,150.351,149.8322,149.9127,19894.0
2019-06-18 11:20:00,167.72,167.8,167.09,167.46,19324.0,150.0201,150.0916,149.4566,149.7875,19324.0
2019-06-18 11:30:00,167.4,167.46,167.15,167.33,23531.0,149.7339,149.7875,149.5102,149.6712,23531.0
2019-06-18 11:40:00,167.36,167.48,167.08,167.16,16948.0,149.6981,149.8054,149.4476,149.5192,16948.0
2019-06-18 11:50:00,167.11,167.15,166.88,166.94,48464.0,149.4745,149.5102,149.2687,149.3224,48464.0
2019-06-18 12:00:00,166.94,167.05,166.7,167.05,9699.0,149.3224,149.4208,149.1077,149.4208,9699.0
2019-06-18 12:10:00,167.05,167.11,166.8,167.03,24962.0,149.4208,149.4745,149.1972,149.4029,24962.0
2019-06-18 12:20:00,167.07,167.41,167.05,167.2,30550.0,149.4387,149.7428,149.4208,149.555,30550.0
2019-06-18 12:30:00,167.2,167.27,167.02,167.11,42113.0,149.555,149.6176,149.394,149.4745,42113.0
2019-06-18 12:40:00,167.06,167.1,166.7,166.78,46558.0,149.4297,149.4655,149.1077,149.1793,46558.0
2019-06-18 12:50:00,166.78,166.93,166.51,166.51,19191.0,149.1793,149.3135,148.9378,148.9378,19191.0
2019-06-18 13:00:00,166.5,166.51,166.02,166.26,36488.0,148.9288,148.9378,148.4995,148.7142,36488.0
2019-06-18 13:10:00,166.29,166.59,166.2,166.35,16923.0,148.741,149.0093,148.6605,148.7947,16923.0
2019-06-18 13:20:00,166.3,166.56,166.17,166.31,17874.0,148.7499,148.9825,148.6337,148.7589,17874.0
2019-06-18 13:30:00,166.39,166.76,166.27,166.76,7458.0,148.8304,149.1614,148.7231,149.1614,7458.0
2019-06-18 13:40:00,166.7,166.78,166.46,166.6,10659.0,149.1077,149.1793,148.8931,149.0183,10659.0
2019-06-18 13:50:00,166.64,166.8,166.62,166.7,11229.0,149.0541,149.1972,149.0362,149.1077,11229.0
2019-06-18 14:00:00,166.73,167.0,166.69,166.96,27559.0,149.1346,149.3761,149.0988,149.3403,27559.0
2019-06-18 14:10:00,166.96,167.14,166.93,167.01,13298.0,149.3403,149.5013,149.3135,149.385,13298.0
2019-06-18 14:20:00,167.05,167.19,167.02,167.13,22222.0,149.4208,149.546,149.394,149.4923,22222.0
2019-06-18 14:30:00,167.13,167.16,166.87,166.99,19092.0,149.4923,149.5192,149.2598,149.3671,19092.0
2019-06-18 14:40:00,166.99,167.1,166.87,166.96,16767.0,149.3671,149.4655,149.2598,149.3403,16767.0
2019-06-18 14:50:00,166.97,167.08,166.9,167.05,22453.0,149.3492,149.4476,149.2866,149.4208,22453.0
2019-06-18 15:00:00,167.03,167.04,166.51,166.66,21548.0,149.4029,149.4118,148.9378,149.0719,21548.0
2019-06-18 15:10:00,166.71,166.92,166.54,166.65,22812.0,149.1167,149.3045,148.9646,149.063,22812.0
2019-06-18 15:20:00,166.65,166.68,166.23,166.33,27792.0,149.063,149.0898,148.6873,148.7768,27792.0
2019-06-18 15:30:00,166.28,166.34,165.79,165.87,64899.0,148.732,148.7857,148.2938,148.3653,64899.0
2019-06-18 15:40:00,165.83,166.04,165.72,166.0,95882.0,148.3295,148.5174,148.2311,148.4816,95882.0
2019-06-18 15:50:00,165.97,166.35,165.91,166.33,156599.0,148.4548,148.7947,148.4011,148.7768,156599.0
2019-06-19 09:30:00,166.68,167.05,165.89,166.38,39634.0,149.0898,149.4208,148.3832,148.8215,39634.0
2019-06-19 09:40:00,166.49,167.34,166.33,166.81,40354.0,148.9199,149.6802,148.7768,149.2061,40354.0
2019-06-19 09:50:00,166.72,166.79,166.25,166.36,52515.0,149.1256,149.1882,148.7052,148.8036,52515.0
2019-06-19 10:00:00,166.52,166.94,166.33,166.61,24390.0,148.9467,149.3224,148.7768,149.0272,24390.0
2019-06-19 10:10:00,166.56,166.69,166.2,166.31,49767.0,148.9825,149.0988,148.6605,148.7589,49767.0
2019-06-19 10:20:00,166.36,166.54,166.02,166.02,15544.0,148.8036,148.9646,148.4995,148.4995,15544.0
2019-06-19 10:30:00,166.16,166.46,166.02,166.34,31277.0,148.6247,148.8931,148.4995,148.7857,31277.0
2019-06-19 10:40:00,166.3,166.48,166.24,166.47,22112.0,148.7499,148.9109,148.6963,148.902,22112.0
2019-06-19 10:50:00,166.34,166.5,166.27,166.34,23947.0,148.7857,148.9288,148.7231,148.7857,23947.0
2019-06-19 11:00:00,166.43,166.61,166.35,166.43,19658.0,148.8662,149.0272,148.7947,148.8662,19658.0
2019-06-19 11:10:00,166.34,166.5,166.31,166.5,27714.0,148.7857,148.9288,148.7589,148.9288,27714.0
2019-06-19 11:20:00,166.46,166.54,166.31,166.33,17207.0,148.8931,148.9646,148.7589,148.7768,17207.0
2019-06-19 11:30:00,166.38,166.57,166.29,166.41,14805.0,148.8215,148.9914,148.741,148.8483,14805.0
2019-06-19 11:40:00,166.43,166.64,166.37,166.42,15083.0,148.8662,149.0541,148.8125,148.8573,15083.0
2019-06-19 11:50:00,166.45,166.53,166.33,166.46,10017.0,148.8841,148.9557,148.7768,148.8931,10017.0
2019-06-19 12:00:00,166.39,166.59,166.35,166.48,14008.0,148.8304,149.0093,148.7947,148.9109,14008.0
2019-06-19 12:10:00,166.42,166.55,166.35,166.55,10466.0,148.8573,148.9736,148.7947,148.9736,10466.0
2019-06-19 12:20:00,166.44,166.5,166.39,166.44,21482.0,148.8752,148.9288,148.8304,148.8752,21482.0
2019-06-19 12:30:00,166.44,166.47,166.15,166.47,24557.0,148.8752,148.902,148.6158,148.902,24557.0
2019-06-19 12:40:00,166.45,166.75,166.38,166.64,12571.0,148.8841,149.1524,148.8215,149.0541,12571.0
2019-06-19 12:50:00,166.6,166.62,166.44,166.46,11935.0,149.0183,149.0362,148.8752,148.8931,11935.0
2019-06-19 13:00:00,166.41,166.61,166.41,166.51,5863.0,148.8483,149.0272,148.8483,148.9378,5863.0
2019-06-19 13:10:00,166.51,166.53,166.16,166.21,39564.0,148.9378,148.9557,148.6247,148.6694,39564.0
2019-06-19 13:20:00,166.16,166.4,166.15,166.33,9427.0,148.6247,148.8394,148.6158,148.7768,9427.0
2019-06-19 13:30:00,166.34,166.51,166.34,166.41,6397.0,148.7857,148.9378,148.7857,148.8483,6397.0
2019-06-19 13:40:00,166.42,166.43,166.2,166.34,19667.0,148.8573,148.8662,148.6605,148.7857,19667.0
2019-06-19 13:50:00,166.33,166.48,166.12,166.22,7058.0,148.7768,148.9109,148.5889,148.6784,7058.0
2019-06-19 14:00:00,166.35,167.24,165.67,166.85,31220.0,148.7947,149.5907,148.1864,149.2419,31220.0
2019-06-19 14:10:00,166.84,167.13,166.75,166.89,21665.0,149.2329,149.4923,149.1524,149.2777,21665.0
2019-06-19 14:20:00,166.86,167.09,166.7,166.96,28789.0,149.2508,149.4566,149.1077,149.3403,28789.0
2019-06-19 14:30:00,167.02,167.45,166.82,166.82,21346.0,149.394,149.7786,149.2151,149.2151,21346.0
2019-06-19 14:40:00,166.83,167.06,166.73,166.78,14643.0,149.224,149.4297,149.1346,149.1793,14643.0
2019-06-19 14:50:00,166.74,167.26,166.61,167.01,52621.0,149.1435,149.6086,149.0272,149.385,52621.0
2019-06-19 15:00:00,167.0,167.44,166.84,167.22,27181.0,149.3761,149.7696,149.2329,149.5728,27181.0
2019-06-19 15:10:00,167.27,167.27,167.03,167.11,30986.0,149.6176,149.6176,149.4029,149.4745,30986.0
2019-06-19 15:20:00,167.07,167.13,166.65,166.71,24455.0,149.4387,149.4923,149.063,149.1167,24455.0
2019-06-19 15:30:00,166.69,166.86,166.34,166.38,34342.0,149.0988,149.2508,148.7857,148.8215,34342.0
2019-06-19 15:40:00,166.36,166.84,166.34,166.53,41202.0,148.8036,149.2329,148.7857,148.9557,41202.0
2019-06-19 15:50:00,166.53,166.76,166.44,166.59,100891.0,148.9557,149.1614,148.8752,149.0093,100891.0
2019-06-20 09:30:00,168.39,169.54,167.44,167.89,90238.0,150.6194,151.648,149.7696,150.1721,90238.0
2019-06-20 09:40:00,167.82,168.41,167.71,167.83,29781.0,150.1095,150.6373,150.0111,150.1185,29781.0
2019-06-20 09:50:00,167.78,168.69,167.7,168.47,42076.0,150.0737,150.8877,150.0022,150.6909,42076.0
2019-06-20 10:00:00,168.33,169.13,168.24,168.37,36887.0,150.5657,151.2813,150.4852,150.6015,36887.0
2019-06-20 10:10:00,168.36,168.39,167.52,167.65,30944.0,150.5925,150.6194,149.8412,149.9575,30944.0
2019-06-20 10:20:00,167.56,168.06,167.48,167.9,43147.0,149.877,150.3242,149.8054,150.1811,43147.0
2019-06-20 10:30:00,167.86,167.99,167.49,167.65,32758.0,150.1453,150.2616,149.8144,149.9575,32758.0
2019-06-20 10:40:00,167.6,168.33,167.6,168.19,23805.0,149.9127,150.5657,149.9127,150.4405,23805.0
2019-06-20 10:50:00,168.24,168.27,167.86,167.86,16609.0,150.4852,150.512,150.1453,150.1453,16609.0
2019-06-20 11:00:00,167.9,168.34,167.85,168.11,21125.0,150.1811,150.5747,150.1364,150.3689,21125.0
2019-06-20 11:10:00,168.18,168.25,167.81,167.84,17758.0,150.4315,150.4941,150.1006,150.1274,17758.0
2019-06-20 11:20:00,167.84,167.95,167.67,167.77,16237.0,150.1274,150.2258,149.9754,150.0648,16237.0
2019-06-20 11:30:00,167.82,167.92,167.66,167.72,27007.0,150.1095,150.199,149.9664,150.0201,27007.0
2019-06-20 11:40:00,167.76,168.0,167.64,167.86,24067.0,150.0559,150.2705,149.9485,150.1453,24067.0
2019-06-20 11:50:00,167.84,167.87,167.63,167.67,11551.0,150.1274,150.1543,149.9396,149.9754,11551.0
2019-06-20 12:00:00,167.72,167.92,167.66,167.73,25429.0,150.0201,150.199,149.9664,150.029,25429.0
2019-06-20 12:10:00,167.7,167.73,166.79,167.07,24382.0,150.0022,150.029,149.1882,149.4387,24382.0
2019-06-20 12:20:00,167.06,167.51,167.04,167.5,16078.0,149.4297,149.8322,149.4118,149.8233,16078.0
2019-06-20 12:30:00,167.57,167.65,167.28,167.34,14608.0,149.8859,149.9575,149.6265,149.6802,14608.0
2019-06-20 12:40:00,167.25,167.84,167.23,167.8,15791.0,149.5997,150.1274,149.5818,150.0916,15791.0
2019-06-20 12:50:00,167.82,168.25,167.78,168.24,31752.0,150.1095,150.4941,150.0737,150.4852,31752.0
2019-06-20 13:00:00,168.09,168.19,167.96,168.12,14619.0,150.351,150.4405,150.2348,150.3779,14619.0
2019-06-20 13:10:00,168.11,168.19,167.93,168.11,18188.0,150.3689,150.4405,150.2079,150.3689,18188.0
2019-06-20 13:20:00,168.11,168.15,167.97,168.09,18941.0,150.3689,150.4047,150.2437,150.351,18941.0
2019-06-20 13:30:00,168.13,168.22,167.95,168.11,15316.0,150.3868,150.4673,150.2258,150.3689,15316.0
2019-06-20 13:40:00,168.07,168.3,167.99,168.26,35216.0,150.3331,150.5389,150.2616,150.5031,35216.0
2019-06-20 13:50:00,168.27,168.55,168.22,168.48,18672.0,150.512,150.7625,150.4673,150.6999,18672.0
2019-06-20 14:00:00,168.39,168.83,168.39,168.74,13934.0,150.6194,151.0129,150.6194,150.9324,13934.0
2019-06-20 14:10:00,168.81,169.21,168.7,168.89,179859.0,150.9951,151.3528,150.8967,151.0666,179859.0
2019-06-20 14:20:00,168.88,168.96,168.73,168.73,24114.0,151.0577,151.1292,150.9235,150.9235,24114.0
2019-06-20 14:30:00,168.74,168.74,168.55,168.57,17213.0,150.9324,150.9324,150.7625,150.7804,17213.0
2019-06-20 14:40:00,168.62,168.67,168.31,168.5,27609.0,150.8251,150.8698,150.5478,150.7178,27609.0
2019-06-20 14:50:00,168.48,168.68,168.31,168.5,32792.0,150.6999,150.8788,150.5478,150.7178,32792.0
2019-06-20 15:00:00,168.5,168.51,168.33,168.43,22447.0,150.7178,150.7267,150.5657,150.6552,22447.0
2019-06-20 15:10:00,168.42,168.68,168.38,168.59,35026.0,150.6462,150.8788,150.6104,150.7983,35026.0
2019-06-20 15:20:00,168.65,168.85,168.57,168.59,59961.0,150.8519,151.0308,150.7804,150.7983,59961.0
2019-06-20 15:30:00,168.6,168.6,168.34,168.48,33708.0,150.8072,150.8072,150.5747,150.6999,33708.0
2019-06-20 15:40:00,168.49,168.74,168.39,168.66,58037.0,150.7088,150.9324,150.6194,150.8609,58037.0
2019-06-20 15:50:00,168.68,168.68,168.43,168.5,202113.0,150.8788,150.8788,150.6552,150.7178,202113.0
2019-06-21 09:30:00,167.73,167.81,166.86,166.95,206276.0,150.6188,150.6906,149.8376,149.9184,206276.0
2019-06-21 09:40:00,167.05,167.78,167.05,167.44,37656.0,150.0082,150.6637,150.0082,150.3584,37656.0
2019-06-21 09:50:00,167.36,167.99,167.09,167.15,37560.0,150.2865,150.8523,150.0441,150.098,37560.0
2019-06-21 10:00:00,167.16,167.35,166.72,167.22,49054.0,150.1069,150.2776,149.7118,150.1608,49054.0
2019-06-21 10:10:00,167.22,167.22,166.93,167.18,38156.0,150.1608,150.1608,149.9004,150.1249,38156.0
2019-06-21 10:20:00,167.07,167.43,166.93,167.01,55624.0,150.0261,150.3494,149.9004,149.9722,55624.0
2019-06-21 10:30:00,166.99,167.17,166.59,166.91,15700.0,149.9543,150.1159,149.5951,149.8825,15700.0
2019-06-21 10:40:00,166.98,167.49,166.92,167.35,5865.0,149.9453,150.4033,149.8914,150.2776,5865.0
2019-06-21 10:50:00,167.27,167.44,167.07,167.3,24867.0,150.2057,150.3584,150.0261,150.2327,24867.0
2019-06-21 11:00:00,167.25,168.06,167.25,167.84,25996.0,150.1878,150.9151,150.1878,150.7176,25996.0
2019-06-21 11:10:00,167.9,167.9,167.39,167.58,16346.0,150.7715,150.7715,150.3135,150.4841,16346.0
2019-06-21 11:20:00,167.55,167.63,167.18,167.38,16076.0,150.4572,150.529,150.1249,150.3045,16076.0
2019-06-21 11:30:00,167.29,167.68,167.19,167.47,21160.0,150.2237,150.5739,150.1339,150.3853,21160.0
2019-06-21 11:40:00,167.43,167.56,167.12,167.12,10930.0,150.3494,150.4661,150.071,150.071,10930.0
2019-06-21 11:50:00,167.12,167.46,167.0,167.36,31622.0,150.071,150.3763,149.9633,150.2865,31622.0
2019-06-21 12:00:00,167.4,167.68,167.39,167.65,34226.0,150.3225,150.5739,150.3135,150.547,34226.0
2019-06-21 12:10:00,167.63,167.66,167.14,167.15,11743.0,150.529,150.5559,150.089,150.098,11743.0
2019-06-21 12:20:00,167.17,167.27,167.0,167.16,23548.0,150.1159,150.2057,149.9633,150.1069,23548.0
2019-06-21 12:30:00,167.11,167.2,166.61,166.72,34005.0,150.062,150.1429,149.6131,149.7118,34005.0
2019-06-21 12:40:00,166.76,166.86,166.59,166.62,25525.0,149.7478,149.8376,149.5951,149.622,25525.0
2019-06-21 12:50:00,166.67,166.67,166.11,166.22,44624.0,149.6669,149.6669,149.1641,149.2628,44624.0
2019-06-21 13:00:00,166.23,166.3,165.75,165.78,41307.0,149.2718,149.3347,148.8408,148.8677,41307.0
2019-06-21 13:10:00,165.8,166.14,165.77,165.91,25281.0,148.8857,149.191,148.8587,148.9845,25281.0
2019-06-21 13:20:00,165.93,166.29,165.88,166.05,22113.0,149.0024,149.3257,148.9575,149.1102,22113.0
2019-06-21 13:30:00,166.0,166.41,166.0,166.32,15572.0,149.0653,149.4335,149.0653,149.3526,15572.0
2019-06-21 13:40:00,166.31,166.38,166.22,166.38,16126.0,149.3437,149.4065,149.2628,149.4065,16126.0
2019-06-21 13:50:00,166.35,166.5,166.27,166.31,18483.0,149.3796,149.5143,149.3077,149.3437,18483.0
2019-06-21 14:00:00,166.31,166.38,165.93,166.0,15649.0,149.3437,149.4065,149.0024,149.0653,15649.0
2019-06-21 14:10:00,166.02,166.06,165.54,165.77,40130.0,149.0832,149.1192,148.6522,148.8587,40130.0
2019-06-21 14:20:00,165.77,165.85,165.63,165.84,32791.0,148.8587,148.9306,148.733,148.9216,32791.0
2019-06-21 14:30:00,165.84,166.06,165.76,165.84,32750.0,148.9216,149.1192,148.8498,148.9216,32750.0
2019-06-21 14:40:00,165.81,165.85,165.53,165.85,29341.0,148.8947,148.9306,148.6432,148.9306,29341.0
2019-06-21 14:50:00,165.83,165.99,165.37,165.49,43433.0,148.9126,149.0563,148.4996,148.6073,43433.0
2019-06-21 15:00:00,165.49,165.79,165.37,165.71,27194.0,148.6073,148.8767,148.4996,148.8049,27194.0
2019-06-21 15:10:00,165.73,166.07,165.6,166.0,36975.0,148.8228,149.1281,148.7061,149.0653,36975.0
2019-06-21 15:20:00,166.0,166.07,165.69,165.72,43417.0,149.0653,149.1281,148.7869,148.8139,43417.0
2019-06-21 15:30:00,165.72,166.13,165.61,166.0,64306.0,148.8139,149.182,148.7151,149.0653,64306.0
2019-06-21 15:40:00,166.01,166.15,165.48,165.53,60120.0,149.0743,149.2,148.5983,148.6432,60120.0
2019-06-21 15:50:00,165.48,165.6,165.13,165.31,144017.0,148.5983,148.7061,148.284,148.4457,144017.0
2019-06-24 09:30:00,164.0,164.98,160.87,163.19,160934.0,147.2693,148.1493,144.4586,146.542,160934.0
2019-06-24 09:40:00,163.36,164.2,162.77,162.77,152872.0,146.6946,147.4489,146.1648,146.1648,152872.0
2019-06-24 09:50:00,162.82,163.73,162.12,162.56,115153.0,146.2097,147.0269,145.5811,145.9762,115153.0
2019-06-24 10:00:00,162.64,163.36,161.77,162.15,115720.0,146.0481,146.6946,145.2668,145.608,115720.0
2019-06-24 10:10:00,162.24,162.86,161.63,162.3,78407.0,145.6889,146.2456,145.1411,145.7427,78407.0
2019-06-24 10:20:00,162.37,163.19,162.23,163.19,66964.0,145.8056,146.542,145.6799,146.542,66964.0
2019-06-24 10:30:00,163.19,163.27,162.81,162.82,54605.0,146.542,146.6138,146.2007,146.2097,54605.0
2019-06-24 10:40:00,162.86,163.13,162.5,162.51,50667.0,146.2456,146.4881,145.9223,145.9313,50667.0
2019-06-24 10:50:00,162.49,162.86,162.29,162.86,45995.0,145.9134,146.2456,145.7338,146.2456,45995.0
2019-06-24 11:00:00,162.87,162.93,162.09,162.4,53738.0,146.2546,146.3085,145.5542,145.8325,53738.0
2019-06-24 11:10:00,162.5,162.56,162.0,162.09,43625.0,145.9223,145.9762,145.4734,145.5542,43625.0
2019-06-24 11:20:00,162.0,162.86,161.9,162.83,53845.0,145.4734,146.2456,145.3836,146.2187,53845.0
2019-06-24 11:30:00,162.87,163.24,162.74,163.13,43650.0,146.2546,146.5869,146.1379,146.4881,43650.0
2019-06-24 11:40:00,163.1,163.19,162.9,163.11,45480.0,146.4611,146.542,146.2815,146.4701,45480.0
2019-06-24 11:50:00,163.11,163.26,162.98,163.08,28020.0,146.4701,146.6048,146.3534,146.4432,28020.0
2019-06-24 12:00:00,163.09,163.28,162.95,163.11,26007.0,146.4522,146.6228,146.3264,146.4701,26007.0
2019-06-24 12:10:00,163.03,163.12,162.79,162.8,35306.0,146.3983,146.4791,146.1828,146.1917,35306.0
2019-06-24 12:20:00,162.83,162.83,162.45,162.48,46383.0,146.2187,146.2187,145.8774,145.9044,46383.0
2019-06-24 12:30:00,162.51,162.76,162.3,162.58,26428.0,145.9313,146.1558,145.7427,145.9942,26428.0
2019-06-24 12:40:00,162.58,162.66,162.3,162.44,32047.0,145.9942,146.066,145.7427,145.8685,32047.0
2019-06-24 12:50:00,162.48,162.54,162.13,162.14,19758.0,145.9044,145.9583,145.5901,145.5991,19758.0
2019-06-24 13:00:00,162.16,162.17,161.94,162.04,38752.0,145.617,145.626,145.4195,145.5093,38752.0
2019-06-24 13:10:00,162.07,162.38,161.84,162.2,44762.0,145.5362,145.8146,145.3297,145.6529,44762.0
2019-06-24 13:20:00,162.16,162.34,161.9,161.94,30396.0,145.617,145.7787,145.3836,145.4195,30396.0
2019-06-24 13:30:00,161.91,161.96,161.63,161.75,36324.0,145.3925,145.4374,145.1411,145.2489,36324.0
2019-06-24 13:40:00,161.69,161.76,161.3,161.35,51869.0,145.195,145.2578,144.8448,144.8897,51869.0
2019-06-24 13:50:00,161.35,161.38,161.01,161.23,36747.0,144.8897,144.9166,144.5843,144.7819,36747.0
2019-06-24 14:00:00,161.18,161.57,161.01,161.5,65728.0,144.737,145.0872,144.5843,145.0244,65728.0
2019-06-24 14:10:00,161.5,161.82,161.4,161.5,51430.0,145.0244,145.3117,144.9346,145.0244,51430.0
2019-06-24 14:20:00,161.53,161.78,161.46,161.51,43710.0,145.0513,145.2758,144.9884,145.0333,43710.0
2019-06-24 14:30:00,161.48,161.66,161.3,161.34,49812.0,145.0064,145.168,144.8448,144.8807,49812.0
2019-06-24 14:40:00,161.27,161.32,161.08,161.12,34123.0,144.8178,144.8627,144.6472,144.6831,34123.0
2019-06-24 14:50:00,161.12,161.25,161.0,161.15,53025.0,144.6831,144.7999,144.5754,144.7101,53025.0
2019-06-24 15:00:00,161.16,161.51,161.0,161.31,45847.0,144.719,145.0333,144.5754,144.8537,45847.0
2019-06-24 15:10:00,161.32,161.49,160.96,160.99,64136.0,144.8627,145.0154,144.5394,144.5664,64136.0
2019-06-24 15:20:00,161.04,161.07,160.77,160.83,63948.0,144.6113,144.6382,144.3688,144.4227,63948.0
2019-06-24 15:30:00,160.85,160.96,160.58,160.66,124487.0,144.4407,144.5394,144.1982,144.2701,124487.0
2019-06-24 15:40:00,160.68,161.01,160.6,160.78,79505.0,144.288,144.5843,144.2162,144.3778,79505.0
2019-06-24 15:50:00,160.8,161.1,160.75,160.89,191916.0,144.3958,144.6652,144.3509,144.4766,191916.0
2019-06-25 09:30:00,159.97,160.0,157.51,159.31,171463.0,143.6504,143.6774,141.4414,143.0578,171463.0
2019-06-25 09:40:00,159.29,159.36,157.5,157.56,125282.0,143.0398,143.1027,141.4324,141.4863,125282.0
2019-06-25 09:50:00,157.5,158.09,157.11,157.44,123428.0,141.4324,141.9622,141.0822,141.3785,123428.0
2019-06-25 10:00:00,157.45,157.47,156.37,156.86,203531.0,141.3875,141.4055,140.4177,140.8577,203531.0
2019-06-25 10:10:00,156.85,157.14,156.65,156.98,111820.0,140.8487,141.1092,140.6691,140.9655,111820.0
2019-06-25 10:20:00,156.97,157.3,156.78,157.28,75037.0,140.9565,141.2528,140.7859,141.2349,75037.0
2019-06-25 10:30:00,157.25,157.66,157.04,157.48,58074.0,141.2079,141.5761,141.0194,141.4145,58074.0
2019-06-25 10:40:00,157.49,157.55,156.95,157.02,78454.0,141.4234,141.4773,140.9385,141.0014,78454.0
2019-06-25 10:50:00,157.02,157.33,156.88,157.13,91868.0,141.0014,141.2798,140.8757,141.1002,91868.0
2019-06-25 11:00:00,157.14,157.21,156.94,157.14,63639.0,141.1092,141.172,140.9296,141.1092,63639.0
2019-06-25 11:10:00,157.13,157.17,156.51,156.98,94635.0,141.1002,141.1361,140.5434,140.9655,94635.0
2019-06-25 11:20:00,157.01,157.16,156.72,156.72,118709.0,140.9924,141.1271,140.732,140.732,118709.0
2019-06-25 11:30:00,156.75,156.87,156.56,156.68,58422.0,140.7589,140.8667,140.5883,140.6961,58422.0
2019-06-25 11:40:00,156.7,156.99,156.49,156.52,101744.0,140.714,140.9745,140.5255,140.5524,101744.0
2019-06-25 11:50:00,156.53,156.96,156.5,156.69,65552.0,140.5614,140.9475,140.5344,140.7051,65552.0
2019-06-25 12:00:00,156.68,156.92,156.26,156.75,83025.0,140.6961,140.9116,140.3189,140.7589,83025.0
2019-06-25 12:10:00,156.72,156.79,156.41,156.68,52082.0,140.732,140.7949,140.4536,140.6961,52082.0
2019-06-25 12:20:00,156.7,156.83,156.43,156.61,42856.0,140.714,140.8308,140.4716,140.6332,42856.0
2019-06-25 12:30:00,156.66,156.89,156.57,156.66,29860.0,140.6781,140.8847,140.5973,140.6781,29860.0
2019-06-25 12:40:00,156.66,156.8,156.46,156.55,44182.0,140.6781,140.8038,140.4985,140.5793,44182.0
2019-06-25 12:50:00,156.55,156.78,156.41,156.46,31189.0,140.5793,140.7859,140.4536,140.4985,31189.0
2019-06-25 13:00:00,156.44,156.46,156.06,156.34,40897.0,140.4806,140.4985,140.1393,140.3908,40897.0
2019-06-25 13:10:00,156.35,156.5,156.09,156.12,50153.0,140.3997,140.5344,140.1663,140.1932,50153.0
2019-06-25 13:20:00,156.14,157.38,156.12,157.35,54665.0,140.2112,141.3247,140.1932,141.2977,54665.0
2019-06-25 13:30:00,157.32,157.53,157.1,157.3,44345.0,141.2708,141.4594,141.0732,141.2528,44345.0
2019-06-25 13:40:00,157.29,157.38,157.0,157.05,39999.0,141.2438,141.3247,140.9834,141.0283,39999.0
2019-06-25 13:50:00,157.06,157.19,156.81,156.9,32771.0,141.0373,141.1541,140.8128,140.8936,32771.0
2019-06-25 14:00:00,156.9,157.19,156.86,157.16,38485.0,140.8936,141.1541,140.8577,141.1271,38485.0
2019-06-25 14:10:00,157.11,157.31,156.98,157.19,41400.0,141.0822,141.2618,140.9655,141.1541,41400.0
2019-06-25 14:20:00,157.19,157.24,156.88,157.05,31494.0,141.1541,141.1989,140.8757,141.0283,31494.0
2019-06-25 14:30:00,157.05,157.07,156.33,156.35,79510.0,141.0283,141.0463,140.3818,140.3997,79510.0
2019-06-25 14:40:00,156.4,156.49,156.04,156.32,53197.0,140.4446,140.5255,140.1214,140.3728,53197.0
2019-06-25 14:50:00,156.35,156.61,156.16,156.59,55122.0,140.3997,140.6332,140.2291,140.6153,55122.0
2019-06-25 15:00:00,156.55,156.93,156.49,156.81,48051.0,140.5793,140.9206,140.5255,140.8128,48051.0
2019-06-25 15:10:00,156.83,156.84,156.23,156.35,56600.0,140.8308,140.8398,140.292,140.3997,56600.0
2019-06-25 15:20:00,156.35,156.79,156.35,156.59,63314.0,140.3997,140.7949,140.3997,140.6153,63314.0
2019-06-25 15:30:00,156.58,156.99,156.36,156.93,100074.0,140.6063,140.9745,140.4087,140.9206,100074.0
2019-06-25 15:40:00,156.96,156.97,156.38,156.63,150046.0,140.9475,140.9565,140.4267,140.6512,150046.0
2019-06-25 15:50:00,156.66,156.66,156.0,156.05,352813.0,140.6781,140.6781,140.0854,140.1303,352813.0
2019-06-26 09:30:00,156.45,156.7,153.51,155.86,575394.0,140.4895,140.714,137.8495,139.9597,575394.0
2019-06-26 09:40:00,155.96,156.26,153.9,155.79,254609.0,140.0495,140.3189,138.1997,139.8969,254609.0
2019-06-26 09:50:00,155.87,158.43,155.53,157.85,317647.0,139.9687,142.2675,139.6634,141.7467,317647.0
2019-06-26 10:00:00,157.78,158.5,157.02,157.37,178897.0,141.6839,142.3304,141.0014,141.3157,178897.0
2019-06-26 10:10:00,157.28,158.27,157.11,157.66,114538.0,141.2349,142.1239,141.0822,141.5761,114538.0
2019-06-26 10:20:00,157.56,157.63,156.22,156.8,122534.0,141.4863,141.5492,140.283,140.8038,122534.0
2019-06-26 10:30:00,156.8,157.31,156.29,156.7,90374.0,140.8038,141.2618,140.3459,140.714,90374.0
2019-06-26 10:40:00,156.63,157.14,156.35,156.64,83767.0,140.6512,141.1092,140.3997,140.6602,83767.0
2019-06-26 10:50:00,156.66,157.6,155.93,157.56,126506.0,140.6781,141.5222,140.0226,141.4863,126506.0
2019-06-26 11:00:00,157.55,157.9,157.35,157.59,103224.0,141.4773,141.7916,141.2977,141.5132,103224.0
2019-06-26 11:10:00,157.59,158.27,157.58,158.14,87280.0,141.5132,142.1239,141.5043,142.0071,87280.0
2019-06-26 11:20:00,158.06,159.34,158.05,158.39,167211.0,141.9353,143.0847,141.9263,142.2316,167211.0
2019-06-26 11:30:00,158.42,158.56,157.78,158.17,100355.0,142.2586,142.3843,141.6839,142.0341,100355.0
2019-06-26 11:40:00,158.16,158.55,157.77,158.45,75852.0,142.0251,142.3753,141.6749,142.2855,75852.0
2019-06-26 11:50:00,158.53,158.55,157.54,157.95,115121.0,142.3573,142.3753,141.4683,141.8365,115121.0
2019-06-26 12:00:00,158.0,158.05,157.55,157.64,77979.0,141.8814,141.9263,141.4773,141.5581,77979.0
2019-06-26 12:10:00,157.63,158.05,157.44,157.89,63280.0,141.5492,141.9263,141.3785,141.7826,63280.0
2019-06-26 12:20:00,157.88,158.11,157.79,157.94,61327.0,141.7737,141.9802,141.6928,141.8275,61327.0
2019-06-26 12:30:00,157.96,158.05,157.48,157.67,60040.0,141.8455,141.9263,141.4145,141.5851,60040.0
2019-06-26 12:40:00,157.68,158.69,157.55,158.3,81584.0,141.5941,142.501,141.4773,142.1508,81584.0
2019-06-26 12:50:00,158.32,158.99,158.07,158.74,65226.0,142.1688,142.7704,141.9443,142.5459,65226.0
2019-06-26 13:00:00,158.79,159.69,158.79,159.58,121700.0,142.5908,143.399,142.5908,143.3002,121700.0
2019-06-26 13:10:00,159.68,159.8,159.04,159.2,104665.0,143.39,143.4978,142.8153,142.959,104665.0
2019-06-26 13:20:00,159.14,159.89,159.08,159.27,108161.0,142.9051,143.5786,142.8512,143.0219,108161.0
2019-06-26 13:30:00,159.28,159.68,159.24,159.48,56264.0,143.0308,143.39,142.9949,143.2104,56264.0
2019-06-26 13:40:00,159.45,159.45,158.26,158.45,93528.0,143.1835,143.1835,142.1149,142.2855,93528.0
2019-06-26 13:50:00,158.48,158.69,158.33,158.58,26063.0,142.3124,142.501,142.1778,142.4022,26063.0
2019-06-26 14:00:00,158.67,159.02,158.61,158.94,39137.0,142.4831,142.7974,142.4292,142.7255,39137.0
2019-06-26 14:10:00,158.96,159.69,158.96,159.64,70325.0,142.7435,143.399,142.7435,143.3541,70325.0
2019-06-26 14:20:00,159.67,159.79,159.24,159.67,59194.0,143.381,143.4888,142.9949,143.381,59194.0
2019-06-26 14:30:00,159.62,160.08,159.52,159.94,95748.0,143.3362,143.7492,143.2464,143.6235,95748.0
2019-06-26 14:40:00,159.99,160.96,159.84,160.92,138231.0,143.6684,144.5394,143.5337,144.5035,138231.0
2019-06-26 14:50:00,160.92,161.26,160.61,161.01,109665.0,144.5035,144.8088,144.2252,144.5843,109665.0
2019-06-26 15:00:00,161.01,161.24,160.66,160.68,67312.0,144.5843,144.7909,144.2701,144.288,67312.0
2019-06-26 15:10:00,160.71,160.74,160.35,160.42,64509.0,144.315,144.3419,143.9917,144.0545,64509.0
2019-06-26 15:20:00,160.41,160.6,160.09,160.13,77157.0,144.0456,144.2162,143.7582,143.7941,77157.0
2019-06-26 15:30:00,160.11,160.56,160.02,160.56,104897.0,143.7762,144.1803,143.6953,144.1803,104897.0
2019-06-26 15:40:00,160.56,160.66,160.05,160.13,128239.0,144.1803,144.2701,143.7223,143.7941,128239.0
2019-06-26 15:50:00,160.13,160.43,159.91,159.93,301576.0,143.7941,144.0635,143.5966,143.6145,301576.0
2019-06-27 09:30:00,160.4,162.67,160.04,162.27,209063.0,144.0366,146.075,143.7133,145.7158,209063.0
2019-06-27 09:40:00,162.22,163.39,162.03,163.36,108323.0,145.6709,146.7215,145.5003,146.6946,108323.0
2019-06-27 09:50:00,163.37,163.97,163.37,163.85,128364.0,146.7036,147.2424,146.7036,147.1346,128364.0
2019-06-27 10:00:00,163.82,163.83,162.82,163.24,109192.0,147.1077,147.1167,146.2097,146.5869,109192.0
2019-06-27 10:10:00,163.13,163.9,162.76,163.9,64270.0,146.4881,147.1795,146.1558,147.1795,64270.0
2019-06-27 10:20:00,163.9,164.35,163.34,164.21,73289.0,147.1795,147.5836,146.6766,147.4579,73289.0
2019-06-27 10:30:00,164.16,164.18,162.87,163.2,66196.0,147.413,147.431,146.2546,146.5509,66196.0
2019-06-27 10:40:00,163.27,163.85,163.04,163.43,52942.0,146.6138,147.1346,146.4073,146.7575,52942.0
2019-06-27 10:50:00,163.43,164.04,163.39,163.87,51752.0,146.7575,147.3052,146.7215,147.1526,51752.0
2019-06-27 11:00:00,163.85,163.85,163.31,163.5,44753.0,147.1346,147.1346,146.6497,146.8203,44753.0
2019-06-27 11:10:00,163.47,163.79,162.85,163.21,42294.0,146.7934,147.0807,146.2366,146.5599,42294.0
2019-06-27 11:20:00,163.29,163.31,162.6,163.2,60276.0,146.6318,146.6497,146.0121,146.5509,60276.0
2019-06-27 11:30:00,163.17,163.17,162.84,163.02,51939.0,146.524,146.524,146.2277,146.3893,51939.0
2019-06-27 11:40:00,163.04,163.41,162.97,163.25,35163.0,146.4073,146.7395,146.3444,146.5958,35163.0
2019-06-27 11:50:00,163.29,163.3,162.82,163.06,28348.0,146.6318,146.6407,146.2097,146.4252,28348.0
2019-06-27 12:00:00,163.04,163.79,162.98,163.59,51752.0,146.4073,147.0807,146.3534,146.9011,51752.0
2019-06-27 12:10:00,163.57,164.13,163.38,163.9,66631.0,146.8832,147.3861,146.7126,147.1795,66631.0
2019-06-27 12:20:00,163.9,164.02,163.72,163.79,33319.0,147.1795,147.2873,147.0179,147.0807,33319.0
2019-06-27 12:30:00,163.78,164.15,163.78,164.14,37597.0,147.0718,147.404,147.0718,147.395,37597.0
2019-06-27 12:40:00,164.15,164.31,163.84,163.9,58764.0,147.404,147.5477,147.1256,147.1795,58764.0
2019-06-27 12:50:00,163.84,163.94,163.66,163.8,21418.0,147.1256,147.2154,146.964,147.0897,21418.0
2019-06-27 13:00:00,163.79,163.95,163.7,163.79,26611.0,147.0807,147.2244,146.9999,147.0807,26611.0
2019-06-27 13:10:00,163.75,163.75,163.25,163.25,29189.0,147.0448,147.0448,146.5958,146.5958,29189.0
2019-06-27 13:20:00,163.24,163.39,163.17,163.22,15842.0,146.5869,146.7215,146.524,146.5689,15842.0
2019-06-27 13:30:00,163.23,163.36,163.04,163.16,27309.0,146.5779,146.6946,146.4073,146.515,27309.0
2019-06-27 13:40:00,163.14,163.16,162.46,162.74,74585.0,146.4971,146.515,145.8864,146.1379,74585.0
2019-06-27 13:50:00,162.68,162.97,162.68,162.74,16954.0,146.084,146.3444,146.084,146.1379,16954.0
2019-06-27 14:00:00,162.71,162.95,162.53,162.67,31761.0,146.1109,146.3264,145.9493,146.075,31761.0
2019-06-27 14:10:00,162.69,162.96,162.66,162.91,34892.0,146.093,146.3354,146.066,146.2905,34892.0
2019-06-27 14:20:00,162.89,163.0,162.63,162.94,30275.0,146.2726,146.3713,146.0391,146.3175,30275.0
2019-06-27 14:30:00,162.91,163.17,162.83,163.08,51969.0,146.2905,146.524,146.2187,146.4432,51969.0
2019-06-27 14:40:00,163.08,163.58,162.99,163.58,48768.0,146.4432,146.8922,146.3624,146.8922,48768.0
2019-06-27 14:50:00,163.54,163.79,163.43,163.7,65746.0,146.8562,147.0807,146.7575,146.9999,65746.0
2019-06-27 15:00:00,163.69,163.78,163.42,163.71,48019.0,146.9909,147.0718,146.7485,147.0089,48019.0
2019-06-27 15:10:00,163.69,163.82,163.57,163.73,49045.0,146.9909,147.1077,146.8832,147.0269,49045.0
2019-06-27 15:20:00,163.73,163.79,163.33,163.54,45665.0,147.0269,147.0807,146.6677,146.8562,45665.0
2019-06-27 15:30:00,163.51,163.61,163.25,163.56,71484.0,146.8293,146.9191,146.5958,146.8742,71484.0
2019-06-27 15:40:00,163.57,163.91,163.38,163.74,119838.0,146.8832,147.1885,146.7126,147.0358,119838.0
2019-06-27 15:50:00,163.75,163.83,163.16,163.31,192001.0,147.0448,147.1167,146.515,146.6497,192001.0
2019-06-28 09:30:00,164.23,165.83,164.14,165.69,135814.0,147.4759,148.9126,147.395,148.7869,135814.0
2019-06-28 09:40:00,165.66,166.39,165.59,165.69,96153.0,148.76,149.4155,148.6971,148.7869,96153.0
2019-06-28 09:50:00,165.79,166.19,165.52,165.86,58413.0,148.8767,149.2359,148.6343,148.9396,58413.0
2019-06-28 10:00:00,165.94,166.04,165.56,165.8,31659.0,149.0114,149.1012,148.6702,148.8857,31659.0
2019-06-28 10:10:00,165.67,166.06,165.39,166.05,34020.0,148.769,149.1192,148.5175,149.1102,34020.0
2019-06-28 10:20:00,166.04,166.14,165.53,166.03,40806.0,149.1012,149.191,148.6432,149.0922,40806.0
2019-06-28 10:30:00,166.04,166.14,165.59,165.78,47750.0,149.1012,149.191,148.6971,148.8677,47750.0
2019-06-28 10:40:00,165.75,165.87,165.23,165.87,67758.0,148.8408,148.9485,148.3738,148.9485,67758.0
2019-06-28 10:50:00,165.89,166.0,165.34,165.58,37588.0,148.9665,149.0653,148.4726,148.6881,37588.0
2019-06-28 11:00:00,165.57,165.78,165.4,165.71,20565.0,148.6792,148.8677,148.5265,148.8049,20565.0
2019-06-28 11:10:00,165.74,166.06,165.63,165.74,32749.0,148.8318,149.1192,148.733,148.8318,32749.0
2019-06-28 11:20:00,165.76,165.86,165.51,165.56,33512.0,148.8498,148.9396,148.6253,148.6702,33512.0
2019-06-28 11:30:00,165.52,165.72,165.46,165.61,26058.0,148.6343,148.8139,148.5804,148.7151,26058.0
2019-06-28 11:40:00,165.62,165.85,165.54,165.61,19881.0,148.7241,148.9306,148.6522,148.7151,19881.0
2019-06-28 11:50:00,165.62,165.98,165.59,165.75,25897.0,148.7241,149.0473,148.6971,148.8408,25897.0
2019-06-28 12:00:00,165.76,166.02,165.61,165.76,35513.0,148.8498,149.0832,148.7151,148.8498,35513.0
2019-06-28 12:10:00,165.77,165.77,165.55,165.6,28245.0,148.8587,148.8587,148.6612,148.7061,28245.0
2019-06-28 12:20:00,165.59,165.7,165.48,165.6,24213.0,148.6971,148.7959,148.5983,148.7061,24213.0
2019-06-28 12:30:00,165.6,165.61,165.43,165.48,15606.0,148.7061,148.7151,148.5534,148.5983,15606.0
2019-06-28 12:40:00,165.52,165.7,165.39,165.45,38936.0,148.6343,148.7959,148.5175,148.5714,38936.0
2019-06-28 12:50:00,165.47,165.48,165.26,165.28,21429.0,148.5894,148.5983,148.4008,148.4187,21429.0
2019-06-28 13:00:00,165.29,165.52,165.16,165.36,27724.0,148.4277,148.6343,148.311,148.4906,27724.0
2019-06-28 13:10:00,165.36,165.39,164.98,165.21,29427.0,148.4906,148.5175,148.1493,148.3559,29427.0
2019-06-28 13:20:00,165.24,165.35,164.97,165.02,16239.0,148.3828,148.4816,148.1404,148.1853,16239.0
2019-06-28 13:30:00,165.02,165.23,164.93,165.04,20419.0,148.1853,148.3738,148.1044,148.2032,20419.0
2019-06-28 13:40:00,165.07,165.18,164.7,165.0,16457.0,148.2302,148.3289,147.8979,148.1673,16457.0
2019-06-28 13:50:00,165.03,165.17,164.82,165.03,18090.0,148.1942,148.32,148.0057,148.1942,18090.0
2019-06-28 14:00:00,165.07,165.07,164.66,164.7,25704.0,148.2302,148.2302,147.862,147.8979,25704.0
2019-06-28 14:10:00,164.65,164.78,164.52,164.66,35447.0,147.853,147.9697,147.7363,147.862,35447.0
2019-06-28 14:20:00,164.72,164.89,164.56,164.7,20644.0,147.9159,148.0685,147.7722,147.8979,20644.0
2019-06-28 14:30:00,164.66,165.04,164.64,164.84,26197.0,147.862,148.2032,147.844,148.0236,26197.0
2019-06-28 14:40:00,164.88,164.93,164.63,164.86,20537.0,148.0595,148.1044,147.835,148.0416,20537.0
2019-06-28 14:50:00,164.81,164.95,164.7,164.71,27421.0,147.9967,148.1224,147.8979,147.9069,27421.0
2019-06-28 15:00:00,164.7,164.94,164.64,164.88,26703.0,147.8979,148.1134,147.844,148.0595,26703.0
2019-06-28 15:10:00,164.93,165.01,164.73,164.92,33918.0,148.1044,148.1763,147.9248,148.0955,33918.0
2019-06-28 15:20:00,164.9,165.02,164.71,164.82,93096.0,148.0775,148.1853,147.9069,148.0057,93096.0
2019-06-28 15:30:00,164.85,164.87,164.37,164.57,101230.0,148.0326,148.0506,147.6016,147.7812,101230.0
2019-06-28 15:40:00,164.54,164.7,164.35,164.66,63617.0,147.7542,147.8979,147.5836,147.862,63617.0
2019-06-28 15:50:00,164.67,164.73,164.01,164.25,275761.0,147.871,147.9248,147.2783,147.4938,275761.0
2019-07-01 09:30:00,168.02,168.02,166.38,166.53,96305.0,150.8792,150.8792,149.4065,149.5412,96305.0
2019-07-01 09:40:00,166.53,166.71,164.75,164.85,57271.0,149.5412,149.7029,147.9428,148.0326,57271.0
2019-07-01 09:50:00,164.77,165.26,164.5,164.61,44150.0,147.9608,148.4008,147.7183,147.8171,44150.0
2019-07-01 10:00:00,164.77,165.58,164.77,165.26,39192.0,147.9608,148.6881,147.9608,148.4008,39192.0
2019-07-01 10:10:00,165.22,165.34,164.66,164.7,28497.0,148.3649,148.4726,147.862,147.8979,28497.0
2019-07-01 10:20:00,164.8,164.85,163.77,163.81,38944.0,147.9877,148.0326,147.0628,147.0987,38944.0
2019-07-01 10:30:00,163.88,163.97,163.28,163.73,35857.0,147.1616,147.2424,146.6228,147.0269,35857.0
2019-07-01 10:40:00,163.65,163.98,163.64,163.78,23289.0,146.955,147.2514,146.946,147.0718,23289.0
2019-07-01 10:50:00,163.74,163.75,163.4,163.47,24732.0,147.0358,147.0448,146.7305,146.7934,24732.0
2019-07-01 11:00:00,163.47,163.72,163.34,163.35,39960.0,146.7934,147.0179,146.6766,146.6856,39960.0
2019-07-01 11:10:00,163.35,163.47,162.94,163.18,39898.0,146.6856,146.7934,146.3175,146.533,39898.0
2019-07-01 11:20:00,163.18,163.59,163.17,163.36,19645.0,146.533,146.9011,146.524,146.6946,19645.0
2019-07-01 11:30:00,163.45,163.52,163.29,163.44,18009.0,146.7754,146.8383,146.6318,146.7664,18009.0
2019-07-01 11:40:00,163.4,163.42,163.03,163.24,31535.0,146.7305,146.7485,146.3983,146.5869,31535.0
2019-07-01 11:50:00,163.23,163.42,162.92,162.99,27148.0,146.5779,146.7485,146.2995,146.3624,27148.0
2019-07-01 12:00:00,163.0,163.13,162.79,162.94,30494.0,146.3713,146.4881,146.1828,146.3175,30494.0
2019-07-01 12:10:00,162.97,162.97,162.43,162.44,43018.0,146.3444,146.3444,145.8595,145.8685,43018.0
2019-07-01 12:20:00,162.45,162.53,162.01,162.12,109495.0,145.8774,145.9493,145.4823,145.5811,109495.0
2019-07-01 12:30:00,162.08,162.19,161.85,162.02,89329.0,145.5452,145.644,145.3387,145.4913,89329.0
2019-07-01 12:40:00,162.01,162.09,161.71,162.01,57370.0,145.4823,145.5542,145.2129,145.4823,57370.0
2019-07-01 12:50:00,162.0,162.29,161.81,162.19,40118.0,145.4734,145.7338,145.3027,145.644,40118.0
2019-07-01 13:00:00,162.19,162.49,161.91,162.33,64346.0,145.644,145.9134,145.3925,145.7697,64346.0
2019-07-01 13:10:00,162.33,162.36,161.84,161.86,18350.0,145.7697,145.7966,145.3297,145.3476,18350.0
2019-07-01 13:20:00,161.84,162.13,161.71,162.13,17818.0,145.3297,145.5901,145.2129,145.5901,17818.0
2019-07-01 13:30:00,162.09,162.29,161.95,162.13,18619.0,145.5542,145.7338,145.4285,145.5901,18619.0
2019-07-01 13:40:00,162.15,162.16,161.85,161.93,33629.0,145.608,145.617,145.3387,145.4105,33629.0
2019-07-01 13:50:00,161.9,162.21,161.84,162.15,21592.0,145.3836,145.6619,145.3297,145.608,21592.0
2019-07-01 14:00:00,162.15,162.15,161.83,161.9,28531.0,145.608,145.608,145.3207,145.3836,28531.0
2019-07-01 14:10:00,161.84,162.01,161.77,161.77,26906.0,145.3297,145.4823,145.2668,145.2668,26906.0
2019-07-01 14:20:00,161.82,161.87,161.59,161.69,35738.0,145.3117,145.3566,145.1052,145.195,35738.0
2019-07-01 14:30:00,161.66,161.99,161.56,161.9,15572.0,145.168,145.4644,145.0782,145.3836,15572.0
2019-07-01 14:40:00,161.88,162.16,161.88,162.06,36352.0,145.3656,145.617,145.3656,145.5272,36352.0
2019-07-01 14:50:00,162.11,162.11,161.65,161.77,32717.0,145.5721,145.5721,145.1591,145.2668,32717.0
2019-07-01 15:00:00,161.73,162.12,161.72,162.08,21633.0,145.2309,145.5811,145.2219,145.5452,21633.0
2019-07-01 15:10:00,162.06,162.54,162.02,162.44,74743.0,145.5272,145.9583,145.4913,145.8685,74743.0
2019-07-01 15:20:00,162.4,162.72,162.34,162.67,27241.0,145.8325,146.1199,145.7787,146.075,27241.0
2019-07-01 15:30:00,162.66,163.2,162.62,163.1,49338.0,146.066,146.5509,146.0301,146.4611,49338.0
2019-07-01 15:40:00,163.11,163.18,162.6,162.81,73700.0,146.4701,146.533,146.0121,146.2007,73700.0
2019-07-01 15:50:00,162.82,163.11,162.74,162.94,150457.0,146.2097,146.4701,146.1379,146.3175,150457.0
2019-07-02 09:30:00,163.07,163.23,162.11,162.89,33505.0,146.4342,146.5779,145.5721,146.2726,33505.0
2019-07-02 09:40:00,162.9,162.9,162.19,162.35,16221.0,146.2815,146.2815,145.644,145.7876,16221.0
2019-07-02 09:50:00,162.38,162.46,162.01,162.26,24439.0,145.8146,145.8864,145.4823,145.7068,24439.0
2019-07-02 10:00:00,162.24,162.73,162.1,162.33,22700.0,145.6889,146.1289,145.5631,145.7697,22700.0
2019-07-02 10:10:00,162.39,162.62,162.26,162.46,20750.0,145.8236,146.0301,145.7068,145.8864,20750.0
2019-07-02 10:20:00,162.35,162.75,162.28,162.74,15595.0,145.7876,146.1468,145.7248,146.1379,15595.0
2019-07-02 10:30:00,162.75,162.95,162.55,162.56,25664.0,146.1468,146.3264,145.9672,145.9762,25664.0
2019-07-02 10:40:00,162.56,162.62,162.28,162.29,17090.0,145.9762,146.0301,145.7248,145.7338,17090.0
2019-07-02 10:50:00,162.3,162.71,162.28,162.55,16613.0,145.7427,146.1109,145.7248,145.9672,16613.0
2019-07-02 11:00:00,162.59,162.8,162.5,162.52,15572.0,146.0032,146.1917,145.9223,145.9403,15572.0
2019-07-02 11:10:00,162.49,162.62,162.36,162.47,22560.0,145.9134,146.0301,145.7966,145.8954,22560.0
2019-07-02 11:20:00,162.47,162.52,162.39,162.47,19993.0,145.8954,145.9403,145.8236,145.8954,19993.0
2019-07-02 11:30:00,162.47,162.48,161.91,161.91,28657.0,145.8954,145.9044,145.3925,145.3925,28657.0
2019-07-02 11:40:00,161.92,162.13,161.78,161.91,28279.0,145.4015,145.5901,145.2758,145.3925,28279.0
2019-07-02 11:50:00,161.94,161.99,161.63,161.67,28413.0,145.4195,145.4644,145.1411,145.177,28413.0
2019-07-02 12:00:00,161.65,161.85,161.25,161.8,105682.0,145.1591,145.3387,144.7999,145.2938,105682.0
2019-07-02 12:10:00,161.79,162.05,161.76,161.87,26292.0,145.2848,145.5183,145.2578,145.3566,26292.0
2019-07-02 12:20:00,161.83,161.85,161.34,161.45,17736.0,145.3207,145.3387,144.8807,144.9795,17736.0
2019-07-02 12:30:00,161.5,161.57,161.39,161.44,13123.0,145.0244,145.0872,144.9256,144.9705,13123.0
2019-07-02 12:40:00,161.43,161.5,161.24,161.38,19994.0,144.9615,145.0244,144.7909,144.9166,19994.0
2019-07-02 12:50:00,161.36,161.39,161.05,161.16,16402.0,144.8986,144.9256,144.6203,144.719,16402.0
2019-07-02 13:00:00,161.15,161.2,160.94,161.01,20087.0,144.7101,144.755,144.5215,144.5843,20087.0
2019-07-02 13:10:00,161.01,161.07,160.77,161.07,15052.0,144.5843,144.6382,144.3688,144.6382,15052.0
2019-07-02 13:20:00,161.03,161.14,160.99,161.1,12120.0,144.6023,144.7011,144.5664,144.6652,12120.0
2019-07-02 13:30:00,161.1,161.1,160.69,160.69,19209.0,144.6652,144.6652,144.297,144.297,19209.0
2019-07-02 13:40:00,160.67,160.72,160.45,160.67,30409.0,144.279,144.3239,144.0815,144.279,30409.0
2019-07-02 13:50:00,160.64,160.65,160.27,160.46,23566.0,144.2521,144.2611,143.9198,144.0905,23566.0
2019-07-02 14:00:00,160.47,160.58,160.12,160.27,36330.0,144.0994,144.1982,143.7851,143.9198,36330.0
2019-07-02 14:10:00,160.26,160.29,159.91,159.96,39129.0,143.9109,143.9378,143.5966,143.6415,39129.0
2019-07-02 14:20:00,159.91,160.21,159.84,160.21,25929.0,143.5966,143.866,143.5337,143.866,25929.0
2019-07-02 14:30:00,160.24,160.44,160.13,160.14,22169.0,143.8929,144.0725,143.7941,143.8031,22169.0
2019-07-02 14:40:00,160.14,160.3,159.96,159.98,17610.0,143.8031,143.9468,143.6415,143.6594,17610.0
2019-07-02 14:50:00,159.98,160.01,159.61,159.68,29006.0,143.6594,143.6864,143.3272,143.39,29006.0
2019-07-02 15:00:00,159.69,159.96,159.67,159.84,39803.0,143.399,143.6415,143.381,143.5337,39803.0
2019-07-02 15:10:00,159.86,159.9,159.51,159.55,51065.0,143.5517,143.5876,143.2374,143.2733,51065.0
2019-07-02 15:20:00,159.58,159.67,159.51,159.55,46659.0,143.3002,143.381,143.2374,143.2733,46659.0
2019-07-02 15:30:00,159.55,160.13,159.53,159.94,53919.0,143.2733,143.7941,143.2553,143.6235,53919.0
2019-07-02 15:40:00,159.96,160.0,159.7,159.81,47921.0,143.6415,143.6774,143.408,143.5068,47921.0
2019-07-02 15:50:00,159.83,159.83,159.61,159.8,138824.0,143.5247,143.5247,143.3272,143.4978,138824.0
2019-07-03 09:30:00,160.39,160.88,159.57,160.8,66150.0,144.0276,144.4676,143.2913,144.3958,66150.0
2019-07-03 09:40:00,160.8,160.93,159.97,160.02,29176.0,144.3958,144.5125,143.6504,143.6953,29176.0
2019-07-03 09:50:00,160.02,160.43,159.83,159.98,30135.0,143.6953,144.0635,143.5247,143.6594,30135.0
2019-07-03 10:00:00,160.09,160.19,159.36,159.6,30521.0,143.7582,143.848,143.1027,143.3182,30521.0
2019-07-03 10:10:00,159.6,159.61,159.34,159.6,18243.0,143.3182,143.3272,143.0847,143.3182,18243.0
2019-07-03 10:20:00,159.6,160.23,159.57,160.14,28972.0,143.3182,143.8839,143.2913,143.8031,28972.0
2019-07-03 10:30:00,160.15,160.4,160.02,160.16,23716.0,143.8121,144.0366,143.6953,143.8211,23716.0
2019-07-03 10:40:00,160.19,160.76,160.18,160.66,26956.0,143.848,144.3599,143.839,144.2701,26956.0
2019-07-03 10:50:00,160.63,160.8,160.42,160.53,52349.0,144.2431,144.3958,144.0545,144.1533,52349.0
2019-07-03 11:00:00,160.46,160.87,160.39,160.58,31524.0,144.0905,144.4586,144.0276,144.1982,31524.0
2019-07-03 11:10:00,160.58,160.64,160.27,160.43,23995.0,144.1982,144.2521,143.9198,144.0635,23995.0
2019-07-03 11:20:00,160.39,160.92,160.38,160.65,35109.0,144.0276,144.5035,144.0186,144.2611,35109.0
2019-07-03 11:30:00,160.58,161.19,160.5,161.09,29741.0,144.1982,144.746,144.1264,144.6562,29741.0
2019-07-03 11:40:00,161.1,161.34,160.77,160.95,53060.0,144.6652,144.8807,144.3688,144.5305,53060.0
2019-07-03 11:50:00,161.02,161.21,160.91,161.03,27283.0,144.5933,144.7639,144.4945,144.6023,27283.0
2019-07-03 12:00:00,161.06,161.22,160.95,161.19,39864.0,144.6292,144.7729,144.5305,144.746,39864.0
2019-07-03 12:10:00,161.15,161.29,161.02,161.1,20526.0,144.7101,144.8358,144.5933,144.6652,20526.0
2019-07-03 12:20:00,160.99,161.25,160.91,161.16,23737.0,144.5664,144.7999,144.4945,144.719,23737.0
2019-07-03 12:30:00,161.17,161.46,161.16,161.41,28397.0,144.728,144.9884,144.719,144.9435,28397.0
2019-07-03 12:40:00,161.44,161.53,161.14,161.19,45785.0,144.9705,145.0513,144.7011,144.746,45785.0
2019-07-03 12:50:00,161.22,161.49,161.03,161.38,72642.0,144.7729,145.0154,144.6023,144.9166,72642.0
2019-07-05 09:30:00,161.08,161.4,160.74,161.3,61417.0,144.6472,144.9346,144.3419,144.8448,61417.0
2019-07-05 09:40:00,161.15,162.41,161.15,162.41,36960.0,144.7101,145.8415,144.7101,145.8415,36960.0
2019-07-05 09:50:00,162.42,162.42,161.9,161.92,40588.0,145.8505,145.8505,145.3836,145.4015,40588.0
2019-07-05 10:00:00,161.92,161.94,161.2,161.2,36475.0,145.4015,145.4195,144.755,144.755,36475.0
2019-07-05 10:10:00,161.11,161.17,160.92,161.12,15984.0,144.6741,144.728,144.5035,144.6831,15984.0
2019-07-05 10:20:00,161.17,161.18,160.37,160.49,22443.0,144.728,144.737,144.0096,144.1174,22443.0
2019-07-05 10:30:00,160.48,160.7,159.7,159.75,31154.0,144.1084,144.306,143.408,143.4529,31154.0
2019-07-05 10:40:00,159.72,160.04,159.52,159.91,15525.0,143.4259,143.7133,143.2464,143.5966,15525.0
2019-07-05 10:50:00,159.92,160.31,159.91,160.23,7274.0,143.6055,143.9558,143.5966,143.8839,7274.0
2019-07-05 11:00:00,160.29,160.61,160.17,160.56,11405.0,143.9378,144.2252,143.83,144.1803,11405.0
2019-07-05 11:10:00,160.54,160.98,160.48,160.81,23032.0,144.1623,144.5574,144.1084,144.4048,23032.0
2019-07-05 11:20:00,160.76,160.89,160.63,160.72,6912.0,144.3599,144.4766,144.2431,144.3239,6912.0
2019-07-05 11:30:00,160.77,161.43,160.77,161.37,15700.0,144.3688,144.9615,144.3688,144.9076,15700.0
2019-07-05 11:40:00,161.36,161.36,160.9,161.13,12683.0,144.8986,144.8986,144.4856,144.6921,12683.0
2019-07-05 11:50:00,161.21,161.37,161.08,161.36,8322.0,144.7639,144.9076,144.6472,144.8986,8322.0
2019-07-05 12:00:00,161.35,161.42,161.09,161.34,9829.0,144.8897,144.9525,144.6562,144.8807,9829.0
2019-07-05 12:10:00,161.33,161.68,161.28,161.57,18796.0,144.8717,145.186,144.8268,145.0872,18796.0
2019-07-05 12:20:00,161.57,161.66,161.43,161.46,9117.0,145.0872,145.168,144.9615,144.9884,9117.0
2019-07-05 12:30:00,161.5,161.65,161.45,161.64,12203.0,145.0244,145.1591,144.9795,145.1501,12203.0
2019-07-05 12:40:00,161.64,161.64,161.1,161.19,7774.0,145.1501,145.1501,144.6652,144.746,7774.0
2019-07-05 12:50:00,161.24,161.39,161.13,161.26,10807.0,144.7909,144.9256,144.6921,144.8088,10807.0
2019-07-05 13:00:00,161.29,161.51,161.18,161.49,9215.0,144.8358,145.0333,144.737,145.0154,9215.0
2019-07-05 13:10:00,161.48,161.49,161.29,161.37,8155.0,145.0064,145.0154,144.8358,144.9076,8155.0
2019-07-05 13:20:00,161.35,161.48,161.3,161.32,7740.0,144.8897,145.0064,144.8448,144.8627,7740.0
2019-07-05 13:30:00,161.38,161.67,161.38,161.6,15217.0,144.9166,145.177,144.9166,145.1142,15217.0
2019-07-05 13:40:00,161.66,161.87,161.61,161.78,19722.0,145.168,145.3566,145.1231,145.2758,19722.0
2019-07-05 13:50:00,161.77,161.83,161.64,161.78,7832.0,145.2668,145.3207,145.1501,145.2758,7832.0
2019-07-05 14:00:00,161.8,161.94,161.7,161.75,8722.0,145.2938,145.4195,145.204,145.2489,8722.0
2019-07-05 14:10:00,161.73,161.78,161.47,161.52,9852.0,145.2309,145.2758,144.9974,145.0423,9852.0
2019-07-05 14:20:00,161.51,161.62,161.44,161.55,6766.0,145.0333,145.1321,144.9705,145.0693,6766.0
2019-07-05 14:30:00,161.62,161.94,161.61,161.8,22923.0,145.1321,145.4195,145.1231,145.2938,22923.0
2019-07-05 14:40:00,161.8,161.88,161.65,161.88,8900.0,145.2938,145.3656,145.1591,145.3656,8900.0
2019-07-05 14:50:00,161.88,161.98,161.63,161.74,17022.0,145.3656,145.4554,145.1411,145.2399,17022.0
2019-07-05 15:00:00,161.73,161.73,161.49,161.66,8393.0,145.2309,145.2309,145.0154,145.168,8393.0
2019-07-05 15:10:00,161.66,161.71,161.44,161.55,10034.0,145.168,145.2129,144.9705,145.0693,10034.0
2019-07-05 15:20:00,161.55,161.85,161.55,161.81,11474.0,145.0693,145.3387,145.0693,145.3027,11474.0
2019-07-05 15:30:00,161.81,161.91,161.69,161.76,16893.0,145.3027,145.3925,145.195,145.2578,16893.0
2019-07-05 15:40:00,161.75,161.91,161.67,161.85,17139.0,145.2489,145.3925,145.177,145.3387,17139.0
2019-07-05 15:50:00,161.83,161.99,161.56,161.98,74649.0,145.3207,145.4644,145.0782,145.4554,74649.0
2019-07-08 09:30:00,160.26,161.15,160.26,160.7,41730.0,143.9109,144.7101,143.9109,144.306,41730.0
2019-07-08 09:40:00,160.64,160.78,160.31,160.35,16853.0,144.2521,144.3778,143.9558,143.9917,16853.0
2019-07-08 09:50:00,160.3,160.82,160.17,160.82,15465.0,143.9468,144.4137,143.83,144.4137,15465.0
2019-07-08 10:00:00,160.89,161.49,160.88,161.43,22695.0,144.4766,145.0154,144.4676,144.9615,22695.0
2019-07-08 10:10:00,161.48,161.72,161.25,161.59,22473.0,145.0064,145.2219,144.7999,145.1052,22473.0
2019-07-08 10:20:00,161.57,161.57,160.81,160.9,6198.0,145.0872,145.0872,144.4048,144.4856,6198.0
2019-07-08 10:30:00,160.89,160.89,160.38,160.67,12253.0,144.4766,144.4766,144.0186,144.279,12253.0
2019-07-08 10:40:00,160.69,161.06,160.63,160.73,10392.0,144.297,144.6292,144.2431,144.3329,10392.0
2019-07-08 10:50:00,160.77,160.77,160.3,160.38,12962.0,144.3688,144.3688,143.9468,144.0186,12962.0
2019-07-08 11:00:00,160.36,160.54,160.28,160.36,15242.0,144.0007,144.1623,143.9288,144.0007,15242.0
2019-07-08 11:10:00,160.37,160.49,160.27,160.45,12679.0,144.0096,144.1174,143.9198,144.0815,12679.0
2019-07-08 11:20:00,160.53,160.6,160.16,160.2,18802.0,144.1533,144.2162,143.8211,143.857,18802.0
2019-07-08 11:30:00,160.22,160.26,160.1,160.11,21941.0,143.8749,143.9109,143.7672,143.7762,21941.0
2019-07-08 11:40:00,160.08,160.23,159.86,160.21,22411.0,143.7492,143.8839,143.5517,143.866,22411.0
2019-07-08 11:50:00,160.26,160.36,159.92,160.04,15614.0,143.9109,144.0007,143.6055,143.7133,15614.0
2019-07-08 12:00:00,160.0,160.04,159.36,159.51,37854.0,143.6774,143.7133,143.1027,143.2374,37854.0
2019-07-08 12:10:00,159.52,159.63,159.06,159.09,34223.0,143.2464,143.3451,142.8333,142.8602,34223.0
2019-07-08 12:20:00,159.09,159.3,159.06,159.14,21993.0,142.8602,143.0488,142.8333,142.9051,21993.0
2019-07-08 12:30:00,159.19,159.38,159.16,159.23,10516.0,142.95,143.1206,142.9231,142.9859,10516.0
2019-07-08 12:40:00,159.2,159.21,159.04,159.13,10924.0,142.959,142.968,142.8153,142.8961,10924.0
2019-07-08 12:50:00,159.16,159.27,159.12,159.26,10228.0,142.9231,143.0219,142.8872,143.0129,10228.0
2019-07-08 13:00:00,159.27,159.62,159.23,159.34,30064.0,143.0219,143.3362,142.9859,143.0847,30064.0
2019-07-08 13:10:00,159.37,159.43,159.31,159.4,18788.0,143.1117,143.1655,143.0578,143.1386,18788.0
2019-07-08 13:20:00,159.39,159.43,159.23,159.33,18962.0,143.1296,143.1655,142.9859,143.0757,18962.0
2019-07-08 13:30:00,159.33,159.47,159.26,159.38,42996.0,143.0757,143.2015,143.0129,143.1206,42996.0
2019-07-08 13:40:00,159.4,159.53,159.36,159.47,10266.0,143.1386,143.2553,143.1027,143.2015,10266.0
2019-07-08 13:50:00,159.47,159.94,159.45,159.91,23027.0,143.2015,143.6235,143.1835,143.5966,23027.0
2019-07-08 14:00:00,159.9,160.21,159.88,160.2,22918.0,143.5876,143.866,143.5696,143.857,22918.0
2019-07-08 14:10:00,160.19,160.19,159.64,159.8,20482.0,143.848,143.848,143.3541,143.4978,20482.0
2019-07-08 14:20:00,159.8,159.86,159.56,159.68,16501.0,143.4978,143.5517,143.2823,143.39,16501.0
2019-07-08 14:30:00,159.7,160.11,159.7,160.05,14913.0,143.408,143.7762,143.408,143.7223,14913.0
2019-07-08 14:40:00,160.05,160.05,159.76,159.8,16516.0,143.7223,143.7223,143.4619,143.4978,16516.0
2019-07-08 14:50:00,159.79,159.79,159.57,159.62,24746.0,143.4888,143.4888,143.2913,143.3362,24746.0
2019-07-08 15:00:00,159.58,159.75,159.5,159.72,27198.0,143.3002,143.4529,143.2284,143.4259,27198.0
2019-07-08 15:10:00,159.7,160.04,159.67,159.94,25197.0,143.408,143.7133,143.381,143.6235,25197.0
2019-07-08 15:20:00,159.97,160.17,159.92,160.12,27422.0,143.6504,143.83,143.6055,143.7851,27422.0
2019-07-08 15:30:00,160.13,160.38,160.13,160.32,26227.0,143.7941,144.0186,143.7941,143.9647,26227.0
2019-07-08 15:40:00,160.33,160.7,160.23,160.7,41347.0,143.9737,144.306,143.8839,144.306,41347.0
2019-07-08 15:50:00,160.69,160.81,160.43,160.81,151794.0,144.297,144.4048,144.0635,144.4048,151794.0
2019-07-09 09:30:00,159.41,159.8,158.9,158.92,49990.0,143.1476,143.4978,142.6896,142.7076,49990.0
2019-07-09 09:40:00,158.98,159.62,158.69,159.35,25280.0,142.7614,143.3362,142.501,143.0937,25280.0
2019-07-09 09:50:00,159.3,159.62,159.12,159.39,31706.0,143.0488,143.3362,142.8872,143.1296,31706.0
2019-07-09 10:00:00,159.33,159.85,159.21,159.49,42194.0,143.0757,143.5427,142.968,143.2194,42194.0
2019-07-09 10:10:00,159.46,159.48,158.98,159.05,13629.0,143.1925,143.2104,142.7614,142.8243,13629.0
2019-07-09 10:20:00,159.05,159.21,158.93,158.97,15863.0,142.8243,142.968,142.7165,142.7525,15863.0
2019-07-09 10:30:00,159.0,159.58,159.0,159.55,26352.0,142.7794,143.3002,142.7794,143.2733,26352.0
2019-07-09 10:40:00,159.55,159.75,159.49,159.71,31832.0,143.2733,143.4529,143.2194,143.417,31832.0
2019-07-09 10:50:00,159.74,159.94,159.55,159.56,11764.0,143.4439,143.6235,143.2733,143.2823,11764.0
2019-07-09 11:00:00,159.6,159.71,159.38,159.57,11576.0,143.3182,143.417,143.1206,143.2913,11576.0
2019-07-09 11:10:00,159.61,159.65,159.47,159.54,11551.0,143.3272,143.3631,143.2015,143.2643,11551.0
2019-07-09 11:20:00,159.53,159.53,159.18,159.3,13091.0,143.2553,143.2553,142.941,143.0488,13091.0
2019-07-09 11:30:00,159.3,159.44,159.23,159.32,9432.0,143.0488,143.1745,142.9859,143.0668,9432.0
2019-07-09 11:40:00,159.31,159.37,159.17,159.28,11883.0,143.0578,143.1117,142.9321,143.0308,11883.0
2019-07-09 11:50:00,159.25,159.57,159.15,159.48,15467.0,143.0039,143.2913,142.9141,143.2104,15467.0
2019-07-09 12:00:00,159.46,159.65,159.45,159.53,6730.0,143.1925,143.3631,143.1835,143.2553,6730.0
2019-07-09 12:10:00,159.5,159.69,159.48,159.62,7976.0,143.2284,143.399,143.2104,143.3362,7976.0
2019-07-09 12:20:00,159.63,159.71,159.43,159.67,5132.0,143.3451,143.417,143.1655,143.381,5132.0
2019-07-09 12:30:00,159.64,159.72,159.58,159.64,5075.0,143.3541,143.4259,143.3002,143.3541,5075.0
2019-07-09 12:40:00,159.58,159.6,159.36,159.45,7770.0,143.3002,143.3182,143.1027,143.1835,7770.0
2019-07-09 12:50:00,159.48,159.62,159.46,159.56,12517.0,143.2104,143.3362,143.1925,143.2823,12517.0
2019-07-09 13:00:00,159.57,159.69,159.47,159.6,6360.0,143.2913,143.399,143.2015,143.3182,6360.0
2019-07-09 13:10:00,159.62,159.66,159.33,159.53,27147.0,143.3362,143.3721,143.0757,143.2553,27147.0
2019-07-09 13:20:00,159.56,159.56,159.29,159.29,5805.0,143.2823,143.2823,143.0398,143.0398,5805.0
2019-07-09 13:30:00,159.3,159.42,159.19,159.22,12955.0,143.0488,143.1566,142.95,142.977,12955.0
2019-07-09 13:40:00,159.18,159.23,159.07,159.09,10515.0,142.941,142.9859,142.8423,142.8602,10515.0
2019-07-09 13:50:00,159.09,159.19,159.06,159.14,10303.0,142.8602,142.95,142.8333,142.9051,10303.0
2019-07-09 14:00:00,159.13,159.23,159.13,159.14,17928.0,142.8961,142.9859,142.8961,142.9051,17928.0
2019-07-09 14:10:00,159.14,159.18,158.94,159.08,32109.0,142.9051,142.941,142.7255,142.8512,32109.0
2019-07-09 14:20:00,159.05,159.08,158.89,158.9,15146.0,142.8243,142.8512,142.6806,142.6896,15146.0
2019-07-09 14:30:00,158.91,158.99,158.88,158.98,11360.0,142.6986,142.7704,142.6716,142.7614,11360.0
2019-07-09 14:40:00,159.0,159.01,158.92,158.95,15570.0,142.7794,142.7884,142.7076,142.7345,15570.0
2019-07-09 14:50:00,158.95,159.03,158.84,158.9,10653.0,142.7345,142.8063,142.6357,142.6896,10653.0
2019-07-09 15:00:00,158.91,159.06,158.9,158.95,15629.0,142.6986,142.8333,142.6896,142.7345,15629.0
2019-07-09 15:10:00,158.95,158.95,158.77,158.8,18283.0,142.7345,142.7345,142.5729,142.5998,18283.0
2019-07-09 15:20:00,158.8,159.04,158.77,159.0,22285.0,142.5998,142.8153,142.5729,142.7794,22285.0
2019-07-09 15:30:00,158.98,159.13,158.93,158.99,25356.0,142.7614,142.8961,142.7165,142.7704,25356.0
2019-07-09 15:40:00,158.99,159.18,158.99,159.11,32725.0,142.7704,142.941,142.7704,142.8782,32725.0
2019-07-09 15:50:00,159.11,159.51,159.11,159.2,123449.0,142.8782,143.2374,142.8782,142.959,123449.0
2019-07-10 09:30:00,162.17,162.82,160.78,161.41,210343.0,145.626,146.2097,144.3778,144.9435,210343.0
2019-07-10 09:40:00,161.28,162.47,161.2,162.26,118640.0,144.8268,145.8954,144.755,145.7068,118640.0
2019-07-10 09:50:00,162.31,162.41,161.81,161.82,57465.0,145.7517,145.8415,145.3027,145.3117,57465.0
2019-07-10 10:00:00,161.89,161.89,161.05,161.24,83250.0,145.3746,145.3746,144.6203,144.7909,83250.0
2019-07-10 10:10:00,161.06,161.14,160.71,160.71,37998.0,144.6292,144.7011,144.315,144.315,37998.0
2019-07-10 10:20:00,160.71,160.88,160.15,160.41,40011.0,144.315,144.4676,143.8121,144.0456,40011.0
2019-07-10 10:30:00,160.38,160.81,160.21,160.56,43147.0,144.0186,144.4048,143.866,144.1803,43147.0
2019-07-10 10:40:00,160.51,160.78,160.29,160.62,20894.0,144.1354,144.3778,143.9378,144.2341,20894.0
2019-07-10 10:50:00,160.54,160.85,160.49,160.62,22562.0,144.1623,144.4407,144.1174,144.2341,22562.0
2019-07-10 11:00:00,160.7,160.97,160.37,160.38,32404.0,144.306,144.5484,144.0096,144.0186,32404.0
2019-07-10 11:10:00,160.42,160.45,159.75,159.81,56164.0,144.0545,144.0815,143.4529,143.5068,56164.0
2019-07-10 11:20:00,159.88,160.34,159.83,160.06,21392.0,143.5696,143.9827,143.5247,143.7313,21392.0
2019-07-10 11:30:00,160.07,160.55,160.02,160.41,26481.0,143.7402,144.1713,143.6953,144.0456,26481.0
2019-07-10 11:40:00,160.44,160.7,160.43,160.68,18352.0,144.0725,144.306,144.0635,144.288,18352.0
2019-07-10 11:50:00,160.69,160.92,160.57,160.84,39515.0,144.297,144.5035,144.1892,144.4317,39515.0
2019-07-10 12:00:00,160.8,161.23,160.8,161.07,26908.0,144.3958,144.7819,144.3958,144.6382,26908.0
2019-07-10 12:10:00,161.03,161.09,160.79,160.86,15731.0,144.6023,144.6562,144.3868,144.4497,15731.0
2019-07-10 12:20:00,160.89,161.1,160.76,161.03,17961.0,144.4766,144.6652,144.3599,144.6023,17961.0
2019-07-10 12:30:00,161.03,161.3,160.89,161.05,15723.0,144.6023,144.8448,144.4766,144.6203,15723.0
2019-07-10 12:40:00,161.08,161.28,161.02,161.18,16050.0,144.6472,144.8268,144.5933,144.737,16050.0
2019-07-10 12:50:00,161.16,161.49,161.14,161.3,16182.0,144.719,145.0154,144.7011,144.8448,16182.0
2019-07-10 13:00:00,161.32,161.42,161.18,161.29,14240.0,144.8627,144.9525,144.737,144.8358,14240.0
2019-07-10 13:10:00,161.32,161.35,161.11,161.14,14741.0,144.8627,144.8897,144.6741,144.7011,14741.0
2019-07-10 13:20:00,161.19,161.35,161.13,161.13,11608.0,144.746,144.8897,144.6921,144.6921,11608.0
2019-07-10 13:30:00,161.1,161.25,160.95,161.25,13345.0,144.6652,144.7999,144.5305,144.7999,13345.0
2019-07-10 13:40:00,161.22,161.23,160.93,161.02,14963.0,144.7729,144.7819,144.5125,144.5933,14963.0
2019-07-10 13:50:00,161.02,161.04,160.81,160.87,25175.0,144.5933,144.6113,144.4048,144.4586,25175.0
2019-07-10 14:00:00,160.89,161.12,160.67,160.67,19661.0,144.4766,144.6831,144.279,144.279,19661.0
2019-07-10 14:10:00,160.71,160.83,160.44,160.51,25166.0,144.315,144.4227,144.0725,144.1354,25166.0
2019-07-10 14:20:00,160.59,160.61,160.28,160.46,50523.0,144.2072,144.2252,143.9288,144.0905,50523.0
2019-07-10 14:30:00,160.42,160.56,160.3,160.5,27396.0,144.0545,144.1803,143.9468,144.1264,27396.0
2019-07-10 14:40:00,160.51,160.58,160.47,160.52,17310.0,144.1354,144.1982,144.0994,144.1443,17310.0
2019-07-10 14:50:00,160.53,160.77,160.45,160.55,25506.0,144.1533,144.3688,144.0815,144.1713,25506.0
2019-07-10 15:00:00,160.55,160.61,160.36,160.41,12010.0,144.1713,144.2252,144.0007,144.0456,12010.0
2019-07-10 15:10:00,160.38,160.45,160.26,160.33,20069.0,144.0186,144.0815,143.9109,143.9737,20069.0
2019-07-10 15:20:00,160.36,160.44,160.2,160.43,33722.0,144.0007,144.0725,143.857,144.0635,33722.0
2019-07-10 15:30:00,160.37,160.48,160.2,160.21,34535.0,144.0096,144.1084,143.857,143.866,34535.0
2019-07-10 15:40:00,160.22,160.25,159.91,160.05,37367.0,143.8749,143.9019,143.5966,143.7223,37367.0
2019-07-10 15:50:00,160.05,160.2,159.89,159.97,94864.0,143.7223,143.857,143.5786,143.6504,94864.0
2019-07-11 09:30:00,160.11,160.58,159.76,160.26,89626.0,143.7762,144.1982,143.4619,143.9109,89626.0
2019-07-11 09:40:00,160.23,160.43,159.99,160.05,33006.0,143.8839,144.0635,143.6684,143.7223,33006.0
2019-07-11 09:50:00,160.08,160.43,159.85,160.25,27324.0,143.7492,144.0635,143.5427,143.9019,27324.0
2019-07-11 10:00:00,160.26,160.32,160.01,160.28,48744.0,143.9109,143.9647,143.6864,143.9288,48744.0
2019-07-11 10:10:00,160.25,160.68,160.03,160.41,87228.0,143.9019,144.288,143.7043,144.0456,87228.0
2019-07-11 10:20:00,160.39,160.41,160.2,160.25,14577.0,144.0276,144.0456,143.857,143.9019,14577.0
2019-07-11 10:30:00,160.25,160.5,160.18,160.5,40763.0,143.9019,144.1264,143.839,144.1264,40763.0
2019-07-11 10:40:00,160.5,160.67,160.36,160.6,11322.0,144.1264,144.279,144.0007,144.2162,11322.0
2019-07-11 10:50:00,160.64,160.74,160.52,160.68,16158.0,144.2521,144.3419,144.1443,144.288,16158.0
2019-07-11 11:00:00,160.63,161.1,160.63,161.02,59667.0,144.2431,144.6652,144.2431,144.5933,59667.0
2019-07-11 11:10:00,161.05,161.8,161.0,161.12,142625.0,144.6203,145.2938,144.5754,144.6831,142625.0
2019-07-11 11:20:00,161.09,161.61,161.09,161.52,17603.0,144.6562,145.1231,144.6562,145.0423,17603.0
2019-07-11 11:30:00,161.47,161.94,161.39,161.89,23459.0,144.9974,145.4195,144.9256,145.3746,23459.0
2019-07-11 11:40:00,161.88,162.5,161.85,162.27,103092.0,145.3656,145.9223,145.3387,145.7158,103092.0
2019-07-11 11:50:00,162.23,162.79,162.23,162.76,62823.0,145.6799,146.1828,145.6799,146.1558,62823.0
2019-07-11 12:00:00,162.72,163.36,162.6,162.91,201564.0,146.1199,146.6946,146.0121,146.2905,201564.0
2019-07-11 12:10:00,162.91,162.99,162.71,162.73,25738.0,146.2905,146.3624,146.1109,146.1289,25738.0
2019-07-11 12:20:00,162.75,162.95,162.51,162.71,49822.0,146.1468,146.3264,145.9313,146.1109,49822.0
2019-07-11 12:30:00,162.67,162.78,162.61,162.62,22353.0,146.075,146.1738,146.0211,146.0301,22353.0
2019-07-11 12:40:00,162.67,163.07,162.63,162.69,37984.0,146.075,146.4342,146.0391,146.093,37984.0
2019-07-11 12:50:00,162.72,162.72,162.44,162.47,9445.0,146.1199,146.1199,145.8685,145.8954,9445.0
2019-07-11 13:00:00,162.52,162.7,162.23,162.23,18217.0,145.9403,146.1019,145.6799,145.6799,18217.0
2019-07-11 13:10:00,162.22,162.52,162.19,162.45,18339.0,145.6709,145.9403,145.644,145.8774,18339.0
2019-07-11 13:20:00,162.46,162.47,162.03,162.09,9833.0,145.8864,145.8954,145.5003,145.5542,9833.0
2019-07-11 13:30:00,162.07,162.27,161.96,162.22,21272.0,145.5362,145.7158,145.4374,145.6709,21272.0
2019-07-11 13:40:00,162.22,162.29,162.06,162.15,14285.0,145.6709,145.7338,145.5272,145.608,14285.0
2019-07-11 13:50:00,162.18,162.23,162.03,162.2,12507.0,145.635,145.6799,145.5003,145.6529,12507.0
2019-07-11 14:00:00,162.19,162.27,162.13,162.17,16856.0,145.644,145.7158,145.5901,145.626,16856.0
2019-07-11 14:10:00,162.16,162.3,162.02,162.03,41349.0,145.617,145.7427,145.4913,145.5003,41349.0
2019-07-11 14:20:00,162.04,162.13,161.98,162.08,25515.0,145.5093,145.5901,145.4554,145.5452,25515.0
2019-07-11 14:30:00,162.05,162.26,162.02,162.12,11598.0,145.5183,145.7068,145.4913,145.5811,11598.0
2019-07-11 14:40:00,162.13,162.31,162.08,162.17,12445.0,145.5901,145.7517,145.5452,145.626,12445.0
2019-07-11 14:50:00,162.15,162.2,162.03,162.14,17276.0,145.608,145.6529,145.5003,145.5991,17276.0
2019-07-11 15:00:00,162.1,162.1,161.73,161.73,20459.0,145.5631,145.5631,145.2309,145.2309,20459.0
2019-07-11 15:10:00,161.71,161.99,161.6,161.76,32504.0,145.2129,145.4644,145.1142,145.2578,32504.0
2019-07-11 15:20:00,161.75,161.86,161.59,161.67,26093.0,145.2489,145.3476,145.1052,145.177,26093.0
2019-07-11 15:30:00,161.66,161.75,161.56,161.75,39658.0,145.168,145.2489,145.0782,145.2489,39658.0
2019-07-11 15:40:00,161.77,161.99,161.67,161.98,35628.0,145.2668,145.4644,145.177,145.4554,35628.0
2019-07-11 15:50:00,161.96,162.63,161.95,162.63,207394.0,145.4374,146.0391,145.4285,146.0391,207394.0
2019-07-12 09:30:00,164.63,165.75,164.31,165.67,214461.0,147.835,148.8408,147.5477,148.769,214461.0
2019-07-12 09:40:00,165.7,166.75,165.5,166.49,120207.0,148.7959,149.7388,148.6163,149.5053,120207.0
2019-07-12 09:50:00,166.46,167.84,166.44,167.03,136219.0,149.4784,150.7176,149.4604,149.9902,136219.0
2019-07-12 10:00:00,166.9,167.38,166.62,167.16,151172.0,149.8735,150.3045,149.622,150.1069,151172.0
2019-07-12 10:10:00,167.18,167.57,166.7,166.81,78483.0,150.1249,150.4751,149.6939,149.7927,78483.0
2019-07-12 10:20:00,166.8,167.4,166.5,167.39,52597.0,149.7837,150.3225,149.5143,150.3135,52597.0
2019-07-12 10:30:00,167.41,168.22,167.2,167.69,174340.0,150.3314,151.0588,150.1429,150.5829,174340.0
2019-07-12 10:40:00,167.76,168.0,167.5,167.69,58883.0,150.6457,150.8613,150.4123,150.5829,58883.0
2019-07-12 10:50:00,167.66,167.9,167.57,167.58,48246.0,150.5559,150.7715,150.4751,150.4841,48246.0
2019-07-12 11:00:00,167.59,167.75,167.29,167.64,66007.0,150.4931,150.6368,150.2237,150.538,66007.0
2019-07-12 11:10:00,167.61,167.66,167.2,167.59,35487.0,150.511,150.5559,150.1429,150.4931,35487.0
2019-07-12 11:20:00,167.54,167.58,167.16,167.35,26149.0,150.4482,150.4841,150.1069,150.2776,26149.0
2019-07-12 11:30:00,167.32,167.48,167.17,167.17,42262.0,150.2506,150.3943,150.1159,150.1159,42262.0
2019-07-12 11:40:00,167.18,167.47,167.07,167.31,20737.0,150.1249,150.3853,150.0261,150.2416,20737.0
2019-07-12 11:50:00,167.3,167.37,167.11,167.22,19320.0,150.2327,150.2955,150.062,150.1608,19320.0
2019-07-12 12:00:00,167.22,167.3,167.01,167.23,31206.0,150.1608,150.2327,149.9722,150.1698,31206.0
2019-07-12 12:10:00,167.21,167.59,167.08,167.42,41357.0,150.1518,150.4931,150.0351,150.3404,41357.0
2019-07-12 12:20:00,167.44,167.74,167.44,167.68,23883.0,150.3584,150.6278,150.3584,150.5739,23883.0
2019-07-12 12:30:00,167.66,168.0,167.61,167.89,24513.0,150.5559,150.8613,150.511,150.7625,24513.0
2019-07-12 12:40:00,167.87,168.26,167.77,168.26,34444.0,150.7445,151.0947,150.6547,151.0947,34444.0
2019-07-12 12:50:00,168.25,168.32,167.96,168.04,55563.0,151.0857,151.1486,150.8253,150.8972,55563.0
2019-07-12 13:00:00,168.08,168.13,167.69,167.86,36331.0,150.9331,150.978,150.5829,150.7355,36331.0
2019-07-12 13:10:00,167.85,167.9,167.64,167.65,25356.0,150.7266,150.7715,150.538,150.547,25356.0
2019-07-12 13:20:00,167.68,168.13,167.64,167.91,44504.0,150.5739,150.978,150.538,150.7804,44504.0
2019-07-12 13:30:00,167.96,167.96,167.45,167.69,45704.0,150.8253,150.8253,150.3674,150.5829,45704.0
2019-07-12 13:40:00,167.64,167.69,167.44,167.57,13040.0,150.538,150.5829,150.3584,150.4751,13040.0
2019-07-12 13:50:00,167.53,167.54,167.22,167.46,20872.0,150.4392,150.4482,150.1608,150.3763,20872.0
2019-07-12 14:00:00,167.47,167.68,167.47,167.49,23304.0,150.3853,150.5739,150.3853,150.4033,23304.0
2019-07-12 14:10:00,167.44,168.0,167.42,167.92,13250.0,150.3584,150.8613,150.3404,150.7894,13250.0
2019-07-12 14:20:00,167.89,168.04,167.82,167.89,22481.0,150.7625,150.8972,150.6996,150.7625,22481.0
2019-07-12 14:30:00,167.88,168.07,167.87,167.97,23125.0,150.7535,150.9241,150.7445,150.8343,23125.0
2019-07-12 14:40:00,167.98,168.34,167.9,168.16,95297.0,150.8433,151.1666,150.7715,151.0049,95297.0
2019-07-12 14:50:00,168.1,168.34,167.96,168.27,23580.0,150.9511,151.1666,150.8253,151.1037,23580.0
2019-07-12 15:00:00,168.3,168.38,168.17,168.31,25811.0,151.1306,151.2025,151.0139,151.1396,25811.0
2019-07-12 15:10:00,168.32,168.44,168.11,168.25,78363.0,151.1486,151.2564,150.96,151.0857,78363.0
2019-07-12 15:20:00,168.26,168.44,168.2,168.37,54746.0,151.0947,151.2564,151.0409,151.1935,54746.0
2019-07-12 15:30:00,168.38,168.4,167.85,167.88,57770.0,151.2025,151.2204,150.7266,150.7535,57770.0
2019-07-12 15:40:00,167.89,168.0,167.52,167.53,77508.0,150.7625,150.8613,150.4302,150.4392,77508.0
2019-07-12 15:50:00,167.52,167.66,167.43,167.47,178967.0,150.4302,150.5559,150.3494,150.3853,178967.0
2019-07-15 09:30:00,167.51,168.84,167.25,168.78,109150.0,150.4212,151.6156,150.1878,151.5617,109150.0
2019-07-15 09:40:00,168.85,168.85,166.74,166.85,77989.0,151.6245,151.6245,149.7298,149.8286,77989.0
2019-07-15 09:50:00,166.9,167.21,166.27,167.13,46925.0,149.8735,150.1518,149.3077,150.08,46925.0
2019-07-15 10:00:00,167.14,167.21,166.61,166.96,28357.0,150.089,150.1518,149.6131,149.9274,28357.0
2019-07-15 10:10:00,166.9,167.05,166.44,167.05,24120.0,149.8735,150.0082,149.4604,150.0082,24120.0
2019-07-15 10:20:00,167.06,167.49,166.87,167.16,40334.0,150.0171,150.4033,149.8465,150.1069,40334.0
2019-07-15 10:30:00,167.2,167.44,167.14,167.29,36026.0,150.1429,150.3584,150.089,150.2237,36026.0
2019-07-15 10:40:00,167.32,167.45,167.05,167.28,35760.0,150.2506,150.3674,150.0082,150.2147,35760.0
2019-07-15 10:50:00,167.26,167.37,166.88,167.11,36774.0,150.1967,150.2955,149.8555,150.062,36774.0
2019-07-15 11:00:00,167.0,167.05,166.36,166.66,61230.0,149.9633,150.0082,149.3886,149.658,61230.0
2019-07-15 11:10:00,166.66,166.99,166.56,166.99,22897.0,149.658,149.9543,149.5682,149.9543,22897.0
2019-07-15 11:20:00,166.98,167.2,166.89,166.95,26658.0,149.9453,150.1429,149.8645,149.9184,26658.0
2019-07-15 11:30:00,166.9,167.07,166.84,167.07,24462.0,149.8735,150.0261,149.8196,150.0261,24462.0
2019-07-15 11:40:00,167.03,167.15,166.8,166.99,22090.0,149.9902,150.098,149.7837,149.9543,22090.0
2019-07-15 11:50:00,166.99,167.23,166.96,167.2,17178.0,149.9543,150.1698,149.9274,150.1429,17178.0
2019-07-15 12:00:00,167.19,167.19,167.05,167.08,23690.0,150.1339,150.1339,150.0082,150.0351,23690.0
2019-07-15 12:10:00,167.02,167.55,167.01,167.54,54961.0,149.9812,150.4572,149.9722,150.4482,54961.0
2019-07-15 12:20:00,167.49,167.72,167.35,167.54,24885.0,150.4033,150.6098,150.2776,150.4482,24885.0
2019-07-15 12:30:00,167.54,167.6,167.46,167.56,20413.0,150.4482,150.5021,150.3763,150.4661,20413.0
2019-07-15 12:40:00,167.55,167.6,167.29,167.55,23119.0,150.4572,150.5021,150.2237,150.4572,23119.0
2019-07-15 12:50:00,167.57,167.68,167.49,167.63,21441.0,150.4751,150.5739,150.4033,150.529,21441.0
2019-07-15 13:00:00,167.63,167.83,167.61,167.77,17558.0,150.529,150.7086,150.511,150.6547,17558.0
2019-07-15 13:10:00,167.75,168.15,167.66,168.05,40273.0,150.6368,150.996,150.5559,150.9062,40273.0
2019-07-15 13:20:00,168.05,168.12,167.82,167.99,47948.0,150.9062,150.969,150.6996,150.8523,47948.0
2019-07-15 13:30:00,167.96,168.22,167.79,168.21,31714.0,150.8253,151.0588,150.6727,151.0498,31714.0
2019-07-15 13:40:00,168.2,168.33,168.07,168.15,26734.0,151.0409,151.1576,150.9241,150.996,26734.0
2019-07-15 13:50:00,168.16,168.32,167.94,168.2,19609.0,151.0049,151.1486,150.8074,151.0409,19609.0
2019-07-15 14:00:00,168.21,168.35,168.12,168.18,15205.0,151.0498,151.1755,150.969,151.0229,15205.0
2019-07-15 14:10:00,168.17,168.17,168.0,168.11,21225.0,151.0139,151.0139,150.8613,150.96,21225.0
2019-07-15 14:20:00,168.11,168.21,167.91,167.96,25327.0,150.96,151.0498,150.7804,150.8253,25327.0
2019-07-15 14:30:00,167.96,168.0,167.69,167.82,26313.0,150.8253,150.8613,150.5829,150.6996,26313.0
2019-07-15 14:40:00,167.77,167.94,167.59,167.8,19804.0,150.6547,150.8074,150.4931,150.6817,19804.0
2019-07-15 14:50:00,167.8,167.95,167.78,167.94,13382.0,150.6817,150.8164,150.6637,150.8074,13382.0
2019-07-15 15:00:00,167.92,168.0,167.73,167.74,20165.0,150.7894,150.8613,150.6188,150.6278,20165.0
2019-07-15 15:10:00,167.72,167.73,167.56,167.67,19973.0,150.6098,150.6188,150.4661,150.5649,19973.0
2019-07-15 15:20:00,167.7,167.81,167.59,167.72,18251.0,150.5919,150.6906,150.4931,150.6098,18251.0
2019-07-15 15:30:00,167.72,167.92,167.72,167.86,31232.0,150.6098,150.7894,150.6098,150.7355,31232.0
2019-07-15 15:40:00,167.87,168.01,167.84,167.95,52488.0,150.7445,150.8702,150.7176,150.8164,52488.0
2019-07-15 15:50:00,167.96,168.26,167.81,167.93,134173.0,150.8253,151.0947,150.6906,150.7984,134173.0
2019-07-16 09:30:00,168.82,172.0,168.82,170.97,145737.0,151.5976,154.4532,151.5976,153.5283,145737.0
2019-07-16 09:40:00,171.09,172.66,170.95,172.15,137454.0,153.636,155.0459,153.5103,154.5879,137454.0
2019-07-16 09:50:00,172.08,172.42,171.55,171.83,89367.0,154.525,154.8303,154.0491,154.3005,89367.0
2019-07-16 10:00:00,171.79,172.08,171.34,171.67,52104.0,154.2646,154.525,153.8605,154.1569,52104.0
2019-07-16 10:10:00,171.71,172.72,171.63,172.7,81852.0,154.1928,155.0997,154.1209,155.0818,81852.0
2019-07-16 10:20:00,172.68,172.96,172.37,172.6,41685.0,155.0638,155.3153,154.7854,154.992,41685.0
2019-07-16 10:30:00,172.58,172.66,171.99,171.99,28539.0,154.974,155.0459,154.4442,154.4442,28539.0
2019-07-16 10:40:00,171.96,172.3,171.82,172.05,28224.0,154.4173,154.7226,154.2916,154.4981,28224.0
2019-07-16 10:50:00,172.04,172.19,171.55,171.61,31313.0,154.4891,154.6238,154.0491,154.103,31313.0
2019-07-16 11:00:00,171.65,172.05,171.43,171.69,47111.0,154.1389,154.4981,153.9413,154.1748,47111.0
2019-07-16 11:10:00,171.68,172.17,171.6,171.82,34485.0,154.1658,154.6058,154.094,154.2916,34485.0
2019-07-16 11:20:00,171.79,172.03,171.55,171.94,45012.0,154.2646,154.4801,154.0491,154.3993,45012.0
2019-07-16 11:30:00,171.97,172.04,171.77,171.78,21658.0,154.4262,154.4891,154.2467,154.2556,21658.0
2019-07-16 11:40:00,171.79,172.39,171.77,172.22,41555.0,154.2646,154.8034,154.2467,154.6507,41555.0
2019-07-16 11:50:00,172.17,172.29,171.92,171.95,25996.0,154.6058,154.7136,154.3813,154.4083,25996.0
2019-07-16 12:00:00,171.9,172.03,171.16,171.16,101074.0,154.3634,154.4801,153.6989,153.6989,101074.0
2019-07-16 12:10:00,171.14,171.24,169.84,169.96,107617.0,153.6809,153.7707,152.5135,152.6213,107617.0
2019-07-16 12:20:00,170.0,170.21,169.83,169.96,40550.0,152.6572,152.8458,152.5046,152.6213,40550.0
2019-07-16 12:30:00,169.99,170.15,169.69,170.15,31131.0,152.6482,152.7919,152.3788,152.7919,31131.0
2019-07-16 12:40:00,170.26,170.36,169.91,169.97,10400.0,152.8907,152.9805,152.5764,152.6303,10400.0
2019-07-16 12:50:00,169.96,169.96,169.52,169.65,21495.0,152.6213,152.6213,152.2262,152.3429,21495.0
2019-07-16 13:00:00,169.68,170.23,169.63,170.11,32132.0,152.3699,152.8638,152.325,152.756,32132.0
2019-07-16 13:10:00,170.1,170.55,170.09,170.54,23093.0,152.747,153.1511,152.738,153.1421,23093.0
2019-07-16 13:20:00,170.57,170.78,170.43,170.7,11797.0,153.1691,153.3576,153.0434,153.2858,11797.0
2019-07-16 13:30:00,170.7,170.76,170.34,170.44,18970.0,153.2858,153.3397,152.9625,153.0523,18970.0
2019-07-16 13:40:00,170.45,170.45,169.94,170.2,26595.0,153.0613,153.0613,152.6033,152.8368,26595.0
2019-07-16 13:50:00,170.26,170.35,169.84,169.94,25939.0,152.8907,152.9715,152.5135,152.6033,25939.0
2019-07-16 14:00:00,169.94,170.2,169.87,170.19,17491.0,152.6033,152.8368,152.5405,152.8278,17491.0
2019-07-16 14:10:00,170.17,170.54,170.07,170.39,60989.0,152.8099,153.1421,152.7201,153.0074,60989.0
2019-07-16 14:20:00,170.37,170.58,170.07,170.52,23626.0,152.9895,153.1781,152.7201,153.1242,23626.0
2019-07-16 14:30:00,170.52,170.98,170.43,170.88,60269.0,153.1242,153.5372,153.0434,153.4474,60269.0
2019-07-16 14:40:00,170.83,171.12,170.79,171.1,28015.0,153.4025,153.663,153.3666,153.645,28015.0
2019-07-16 14:50:00,171.1,171.25,170.91,170.91,31805.0,153.645,153.7797,153.4744,153.4744,31805.0
2019-07-16 15:00:00,170.87,171.03,170.75,171.01,53734.0,153.4385,153.5821,153.3307,153.5642,53734.0
2019-07-16 15:10:00,170.99,170.99,170.44,170.59,87221.0,153.5462,153.5462,153.0523,153.187,87221.0
2019-07-16 15:20:00,170.6,170.62,170.35,170.35,29805.0,153.196,153.214,152.9715,152.9715,29805.0
2019-07-16 15:30:00,170.33,170.47,170.21,170.46,43199.0,152.9536,153.0793,152.8458,153.0703,43199.0
2019-07-16 15:40:00,170.45,170.6,170.1,170.13,66905.0,153.0613,153.196,152.747,152.774,66905.0
2019-07-16 15:50:00,170.13,170.23,169.73,169.79,204406.0,152.774,152.8638,152.4148,152.4686,204406.0
2019-07-17 09:30:00,169.57,169.78,168.7,169.68,173596.0,152.2711,152.4597,151.4898,152.3699,173596.0
2019-07-17 09:40:00,169.66,169.66,168.35,168.78,179181.0,152.3519,152.3519,151.1755,151.5617,179181.0
2019-07-17 09:50:00,168.9,168.96,168.27,168.6,76282.0,151.6694,151.7233,151.1037,151.4,76282.0
2019-07-17 10:00:00,168.61,168.63,167.91,167.98,51729.0,151.409,151.427,150.7804,150.8433,51729.0
2019-07-17 10:10:00,167.97,168.16,167.58,168.02,54370.0,150.8343,151.0049,150.4841,150.8792,54370.0
2019-07-17 10:20:00,168.03,168.1,167.58,167.8,39144.0,150.8882,150.9511,150.4841,150.6817,39144.0
2019-07-17 10:30:00,167.79,168.08,167.61,167.94,24189.0,150.6727,150.9331,150.511,150.8074,24189.0
2019-07-17 10:40:00,167.91,167.98,166.78,167.25,58107.0,150.7804,150.8433,149.7657,150.1878,58107.0
2019-07-17 10:50:00,167.21,167.37,166.52,167.02,55506.0,150.1518,150.2955,149.5322,149.9812,55506.0
2019-07-17 11:00:00,167.0,167.66,166.78,167.16,32423.0,149.9633,150.5559,149.7657,150.1069,32423.0
2019-07-17 11:10:00,167.16,167.46,166.98,167.15,97177.0,150.1069,150.3763,149.9453,150.098,97177.0
2019-07-17 11:20:00,167.4,167.62,167.11,167.27,42634.0,150.3225,150.52,150.062,150.2057,42634.0
2019-07-17 11:30:00,167.25,167.42,166.95,167.14,36851.0,150.1878,150.3404,149.9184,150.089,36851.0
2019-07-17 11:40:00,167.12,167.33,167.03,167.11,58348.0,150.071,150.2596,149.9902,150.062,58348.0
2019-07-17 11:50:00,167.08,167.57,167.08,167.29,54526.0,150.0351,150.4751,150.0351,150.2237,54526.0
2019-07-17 12:00:00,167.25,167.31,166.66,166.79,41124.0,150.1878,150.2416,149.658,149.7747,41124.0
2019-07-17 12:10:00,166.69,166.71,166.17,166.3,46766.0,149.6849,149.7029,149.2179,149.3347,46766.0
2019-07-17 12:20:00,166.26,166.45,166.21,166.4,21712.0,149.2988,149.4694,149.2539,149.4245,21712.0
2019-07-17 12:30:00,166.38,166.97,166.38,166.87,36171.0,149.4065,149.9363,149.4065,149.8465,36171.0
2019-07-17 12:40:00,166.88,166.99,166.77,166.77,20522.0,149.8555,149.9543,149.7567,149.7567,20522.0
2019-07-17 12:50:00,166.81,167.05,166.75,167.05,26410.0,149.7927,150.0082,149.7388,150.0082,26410.0
2019-07-17 13:00:00,167.06,167.23,166.87,167.01,22419.0,150.0171,150.1698,149.8465,149.9722,22419.0
2019-07-17 13:10:00,167.0,167.08,166.87,166.94,17454.0,149.9633,150.0351,149.8465,149.9094,17454.0
2019-07-17 13:20:00,166.92,166.99,166.8,166.89,17705.0,149.8914,149.9543,149.7837,149.8645,17705.0
2019-07-17 13:30:00,166.91,166.98,166.68,166.82,19035.0,149.8825,149.9453,149.6759,149.8016,19035.0
2019-07-17 13:40:00,166.82,166.99,166.79,166.87,12195.0,149.8016,149.9543,149.7747,149.8465,12195.0
2019-07-17 13:50:00,166.88,166.93,166.63,166.86,18908.0,149.8555,149.9004,149.631,149.8376,18908.0
2019-07-17 14:00:00,166.82,166.86,166.4,166.48,26598.0,149.8016,149.8376,149.4245,149.4963,26598.0
2019-07-17 14:10:00,166.48,166.79,166.4,166.75,19372.0,149.4963,149.7747,149.4245,149.7388,19372.0
2019-07-17 14:20:00,166.74,166.88,166.62,166.69,17690.0,149.7298,149.8555,149.622,149.6849,17690.0
2019-07-17 14:30:00,166.71,166.75,166.53,166.7,22829.0,149.7029,149.7388,149.5412,149.6939,22829.0
2019-07-17 14:40:00,166.7,166.77,166.37,166.39,24268.0,149.6939,149.7567,149.3975,149.4155,24268.0
2019-07-17 14:50:00,166.4,166.51,166.37,166.44,32009.0,149.4245,149.5233,149.3975,149.4604,32009.0
2019-07-17 15:00:00,166.39,166.4,165.73,165.99,55287.0,149.4155,149.4245,148.8228,149.0563,55287.0
2019-07-17 15:10:00,165.99,166.03,165.55,165.75,71756.0,149.0563,149.0922,148.6612,148.8408,71756.0
2019-07-17 15:20:00,165.75,165.75,164.8,164.87,252277.0,148.8408,148.8408,147.9877,148.0506,252277.0
2019-07-17 15:30:00,164.88,165.03,164.77,165.0,94829.0,148.0595,148.1942,147.9608,148.1673,94829.0
2019-07-17 15:40:00,165.02,165.11,164.74,165.08,100437.0,148.1853,148.2661,147.9338,148.2391,100437.0
2019-07-17 15:50:00,165.09,165.28,164.91,165.05,277072.0,148.2481,148.4187,148.0865,148.2122,277072.0
2019-07-18 09:30:00,164.64,165.08,163.76,164.9,88728.0,147.844,148.2391,147.0538,148.0775,88728.0
2019-07-18 09:40:00,164.91,164.97,164.14,164.38,20361.0,148.0865,148.1404,147.395,147.6106,20361.0
2019-07-18 09:50:00,164.38,165.37,164.26,165.1,46491.0,147.6106,148.4996,147.5028,148.2571,46491.0
2019-07-18 10:00:00,165.17,165.39,164.86,165.36,30169.0,148.32,148.5175,148.0416,148.4906,30169.0
2019-07-18 10:10:00,165.34,165.63,165.2,165.36,19952.0,148.4726,148.733,148.3469,148.4906,19952.0
2019-07-18 10:20:00,165.3,166.3,165.3,166.2,55542.0,148.4367,149.3347,148.4367,149.2449,55542.0
2019-07-18 10:30:00,166.29,166.4,166.03,166.38,24523.0,149.3257,149.4245,149.0922,149.4065,24523.0
2019-07-18 10:40:00,166.4,166.5,165.86,165.98,24586.0,149.4245,149.5143,148.9396,149.0473,24586.0
2019-07-18 10:50:00,165.76,165.83,165.58,165.69,20085.0,148.8498,148.9126,148.6881,148.7869,20085.0
2019-07-18 11:00:00,165.7,166.09,165.69,165.98,22822.0,148.7959,149.1461,148.7869,149.0473,22822.0
2019-07-18 11:10:00,166.11,166.36,165.58,165.82,32875.0,149.1641,149.3886,148.6881,148.9036,32875.0
2019-07-18 11:20:00,165.7,165.7,165.1,165.26,14125.0,148.7959,148.7959,148.2571,148.4008,14125.0
2019-07-18 11:30:00,165.27,165.33,164.67,164.76,25356.0,148.4098,148.4636,147.871,147.9518,25356.0
2019-07-18 11:40:00,164.67,164.86,164.41,164.86,27324.0,147.871,148.0416,147.6375,148.0416,27324.0
2019-07-18 11:50:00,164.91,165.14,164.78,165.04,18678.0,148.0865,148.293,147.9697,148.2032,18678.0
2019-07-18 12:00:00,165.05,165.33,165.01,165.3,27473.0,148.2122,148.4636,148.1763,148.4367,27473.0
2019-07-18 12:10:00,165.34,165.44,165.23,165.4,14421.0,148.4726,148.5624,148.3738,148.5265,14421.0
2019-07-18 12:20:00,165.45,165.71,165.45,165.55,14518.0,148.5714,148.8049,148.5714,148.6612,14518.0
2019-07-18 12:30:00,165.55,165.79,165.54,165.76,15070.0,148.6612,148.8767,148.6522,148.8498,15070.0
2019-07-18 12:40:00,165.84,165.87,165.68,165.76,9777.0,148.9216,148.9485,148.7779,148.8498,9777.0
2019-07-18 12:50:00,165.82,165.84,165.52,165.63,6152.0,148.9036,148.9216,148.6343,148.733,6152.0
2019-07-18 13:00:00,165.56,165.56,165.34,165.46,12903.0,148.6702,148.6702,148.4726,148.5804,12903.0
2019-07-18 13:10:00,165.46,165.52,165.28,165.29,9328.0,148.5804,148.6343,148.4187,148.4277,9328.0
2019-07-18 13:20:00,165.3,165.68,165.2,165.65,15878.0,148.4367,148.7779,148.3469,148.751,15878.0
2019-07-18 13:30:00,165.67,166.05,165.66,165.99,30870.0,148.769,149.1102,148.76,149.0563,30870.0
2019-07-18 13:40:00,166.0,166.11,165.88,165.89,17511.0,149.0653,149.1641,148.9575,148.9665,17511.0
2019-07-18 13:50:00,165.88,165.91,165.66,165.74,13405.0,148.9575,148.9845,148.76,148.8318,13405.0
2019-07-18 14:00:00,165.77,166.06,165.77,165.78,11655.0,148.8587,149.1192,148.8587,148.8677,11655.0
2019-07-18 14:10:00,165.76,165.95,165.67,165.83,21084.0,148.8498,149.0204,148.769,148.9126,21084.0
2019-07-18 14:20:00,165.83,166.0,165.76,165.93,24093.0,148.9126,149.0653,148.8498,149.0024,24093.0
2019-07-18 14:30:00,165.89,165.99,165.76,165.8,9676.0,148.9665,149.0563,148.8498,148.8857,9676.0
2019-07-18 14:40:00,165.8,165.9,165.67,165.76,11340.0,148.8857,148.9755,148.769,148.8498,11340.0
2019-07-18 14:50:00,165.74,165.86,165.65,165.82,18253.0,148.8318,148.9396,148.751,148.9036,18253.0
2019-07-18 15:00:00,165.8,166.15,165.79,166.06,59529.0,148.8857,149.2,148.8767,149.1192,59529.0
2019-07-18 15:10:00,166.08,166.08,165.71,165.74,9111.0,149.1371,149.1371,148.8049,148.8318,9111.0
2019-07-18 15:20:00,165.72,165.76,165.54,165.71,12902.0,148.8139,148.8498,148.6522,148.8049,12902.0
2019-07-18 15:30:00,165.72,165.93,165.59,165.72,38605.0,148.8139,149.0024,148.6971,148.8139,38605.0
2019-07-18 15:40:00,165.72,165.74,165.3,165.38,94847.0,148.8139,148.8318,148.4367,148.5085,94847.0
2019-07-18 15:50:00,165.35,165.48,165.03,165.38,160755.0,148.4816,148.5983,148.1942,148.5085,160755.0
2019-07-19 09:30:00,166.17,167.65,166.14,167.28,182334.0,149.2179,150.547,149.191,150.2147,182334.0
2019-07-19 09:40:00,167.25,168.3,167.12,167.8,92515.0,150.1878,151.1306,150.071,150.6817,92515.0
2019-07-19 09:50:00,167.73,167.73,166.76,167.02,33621.0,150.6188,150.6188,149.7478,149.9812,33621.0
2019-07-19 10:00:00,167.02,167.69,167.02,167.64,28429.0,149.9812,150.5829,149.9812,150.538,28429.0
2019-07-19 10:10:00,167.61,167.96,167.32,167.85,73190.0,150.511,150.8253,150.2506,150.7266,73190.0
2019-07-19 10:20:00,167.89,168.0,167.55,168.0,30847.0,150.7625,150.8613,150.4572,150.8613,30847.0
2019-07-19 10:30:00,168.01,168.2,167.88,168.06,26493.0,150.8702,151.0409,150.7535,150.9151,26493.0
2019-07-19 10:40:00,168.05,168.19,167.88,167.93,23013.0,150.9062,151.0319,150.7535,150.7984,23013.0
2019-07-19 10:50:00,167.93,168.02,167.67,167.94,29104.0,150.7984,150.8792,150.5649,150.8074,29104.0
2019-07-19 11:00:00,167.92,168.25,167.92,168.17,18480.0,150.7894,151.0857,150.7894,151.0139,18480.0
2019-07-19 11:10:00,168.2,168.39,168.08,168.28,17297.0,151.0409,151.2115,150.9331,151.1127,17297.0
2019-07-19 11:20:00,168.32,168.83,168.2,168.43,38935.0,151.1486,151.6066,151.0409,151.2474,38935.0
2019-07-19 11:30:00,168.36,168.57,168.11,168.11,19965.0,151.1845,151.3731,150.96,150.96,19965.0
2019-07-19 11:40:00,168.1,168.38,167.95,168.37,23385.0,150.9511,151.2025,150.8164,151.1935,23385.0
2019-07-19 11:50:00,168.37,168.43,167.96,168.39,21157.0,151.1935,151.2474,150.8253,151.2115,21157.0
2019-07-19 12:00:00,168.4,168.43,168.06,168.35,37288.0,151.2204,151.2474,150.9151,151.1755,37288.0
2019-07-19 12:10:00,168.35,168.78,168.31,168.71,27796.0,151.1755,151.5617,151.1396,151.4988,27796.0
2019-07-19 12:20:00,168.75,168.78,168.18,168.18,12689.0,151.5347,151.5617,151.0229,151.0229,12689.0
2019-07-19 12:30:00,168.15,168.44,167.83,168.42,29561.0,150.996,151.2564,150.7086,151.2384,29561.0
2019-07-19 12:40:00,168.32,168.37,168.16,168.29,15420.0,151.1486,151.1935,151.0049,151.1217,15420.0
2019-07-19 12:50:00,168.32,168.54,168.22,168.5,11316.0,151.1486,151.3462,151.0588,151.3102,11316.0
2019-07-19 13:00:00,168.56,168.87,168.49,168.74,29282.0,151.3641,151.6425,151.3013,151.5258,29282.0
2019-07-19 13:10:00,168.71,168.78,168.45,168.48,21190.0,151.4988,151.5617,151.2653,151.2923,21190.0
2019-07-19 13:20:00,168.5,168.66,168.5,168.61,11420.0,151.3102,151.4539,151.3102,151.409,11420.0
2019-07-19 13:30:00,168.61,168.67,168.41,168.46,11622.0,151.409,151.4629,151.2294,151.2743,11622.0
2019-07-19 13:40:00,168.4,168.66,168.4,168.65,35133.0,151.2204,151.4539,151.2204,151.4449,35133.0
2019-07-19 13:50:00,168.66,168.75,168.46,168.54,19782.0,151.4539,151.5347,151.2743,151.3462,19782.0
2019-07-19 14:00:00,168.61,168.61,168.3,168.43,25087.0,151.409,151.409,151.1306,151.2474,25087.0
2019-07-19 14:10:00,168.45,168.55,168.28,168.32,19581.0,151.2653,151.3551,151.1127,151.1486,19581.0
2019-07-19 14:20:00,168.34,168.46,167.93,168.09,18217.0,151.1666,151.2743,150.7984,150.9421,18217.0
2019-07-19 14:30:00,168.19,168.23,167.77,167.89,14794.0,151.0319,151.0678,150.6547,150.7625,14794.0
2019-07-19 14:40:00,167.89,168.05,167.82,168.03,17647.0,150.7625,150.9062,150.6996,150.8882,17647.0
2019-07-19 14:50:00,168.06,168.08,167.73,167.99,27272.0,150.9151,150.9331,150.6188,150.8523,27272.0
2019-07-19 15:00:00,167.96,167.96,167.4,167.43,25602.0,150.8253,150.8253,150.3225,150.3494,25602.0
2019-07-19 15:10:00,167.43,167.55,167.31,167.45,18979.0,150.3494,150.4572,150.2416,150.3674,18979.0
2019-07-19 15:20:00,167.43,167.75,167.18,167.66,29334.0,150.3494,150.6368,150.1249,150.5559,29334.0
2019-07-19 15:30:00,167.67,167.76,167.54,167.65,43087.0,150.5649,150.6457,150.4482,150.547,43087.0
2019-07-19 15:40:00,167.63,167.77,167.3,167.45,73631.0,150.529,150.6547,150.2327,150.3674,73631.0
2019-07-19 15:50:00,167.44,167.44,167.06,167.14,157348.0,150.3584,150.3584,150.0171,150.089,157348.0
2019-07-22 09:30:00,168.54,169.39,168.24,168.56,103519.0,151.3462,152.1095,151.0768,151.3641,103519.0
2019-07-22 09:40:00,168.49,170.13,168.27,169.71,91477.0,151.3013,152.774,151.1037,152.3968,91477.0
2019-07-22 09:50:00,169.76,170.2,168.8,168.8,90610.0,152.4417,152.8368,151.5796,151.5796,90610.0
2019-07-22 10:00:00,168.84,168.97,168.5,168.58,49966.0,151.6156,151.7323,151.3102,151.3821,49966.0
2019-07-22 10:10:00,168.67,169.21,168.52,169.18,30970.0,151.4629,151.9478,151.3282,151.9209,30970.0
2019-07-22 10:20:00,169.17,169.28,168.75,168.99,21561.0,151.9119,152.0107,151.5347,151.7503,21561.0
2019-07-22 10:30:00,169.02,169.21,168.55,169.08,33792.0,151.7772,151.9478,151.3551,151.8311,33792.0
2019-07-22 10:40:00,169.03,169.06,168.53,168.85,30506.0,151.7862,151.8131,151.3372,151.6245,30506.0
2019-07-22 10:50:00,168.89,169.05,168.62,169.03,35612.0,151.6605,151.8041,151.418,151.7862,35612.0
2019-07-22 11:00:00,169.01,169.06,168.64,168.67,25308.0,151.7682,151.8131,151.436,151.4629,25308.0
2019-07-22 11:10:00,168.7,169.3,168.59,169.22,49365.0,151.4898,152.0286,151.3911,151.9568,49365.0
2019-07-22 11:20:00,169.17,169.49,169.09,169.21,14715.0,151.9119,152.1992,151.8401,151.9478,14715.0
2019-07-22 11:30:00,169.19,169.83,169.17,169.73,18742.0,151.9299,152.5046,151.9119,152.4148,18742.0
2019-07-22 11:40:00,169.76,170.55,169.68,170.41,64332.0,152.4417,153.1511,152.3699,153.0254,64332.0
2019-07-22 11:50:00,170.44,170.63,170.24,170.54,34423.0,153.0523,153.223,152.8727,153.1421,34423.0
2019-07-22 12:00:00,170.5,170.73,170.31,170.37,27701.0,153.1062,153.3127,152.9356,152.9895,27701.0
2019-07-22 12:10:00,170.36,170.52,170.15,170.51,25594.0,152.9805,153.1242,152.7919,153.1152,25594.0
2019-07-22 12:20:00,170.45,170.58,170.39,170.57,23286.0,153.0613,153.1781,153.0074,153.1691,23286.0
2019-07-22 12:30:00,170.51,170.62,170.2,170.34,53310.0,153.1152,153.214,152.8368,152.9625,53310.0
2019-07-22 12:40:00,170.33,170.71,170.3,170.63,48989.0,152.9536,153.2948,152.9266,153.223,48989.0
2019-07-22 12:50:00,170.65,171.13,170.55,170.87,101346.0,153.2409,153.6719,153.1511,153.4385,101346.0
2019-07-22 13:00:00,170.87,171.04,170.73,170.86,31693.0,153.4385,153.5911,153.3127,153.4295,31693.0
2019-07-22 13:10:00,170.89,171.07,170.82,170.92,72943.0,153.4564,153.6181,153.3936,153.4834,72943.0
2019-07-22 13:20:00,170.88,171.03,170.77,170.89,33822.0,153.4474,153.5821,153.3487,153.4564,33822.0
2019-07-22 13:30:00,170.84,170.97,170.66,170.76,33850.0,153.4115,153.5283,153.2499,153.3397,33850.0
2019-07-22 13:40:00,170.76,170.88,170.69,170.7,24867.0,153.3397,153.4474,153.2768,153.2858,24867.0
2019-07-22 13:50:00,170.7,170.77,170.36,170.52,16865.0,153.2858,153.3487,152.9805,153.1242,16865.0
2019-07-22 14:00:00,170.53,170.69,170.14,170.21,22144.0,153.1332,153.2768,152.7829,152.8458,22144.0
2019-07-22 14:10:00,170.23,170.23,169.95,170.02,19682.0,152.8638,152.8638,152.6123,152.6752,19682.0
2019-07-22 14:20:00,170.0,170.1,169.83,169.85,10632.0,152.6572,152.747,152.5046,152.5225,10632.0
2019-07-22 14:30:00,169.85,169.95,169.63,169.77,20063.0,152.5225,152.6123,152.325,152.4507,20063.0
2019-07-22 14:40:00,169.81,169.81,169.49,169.58,18681.0,152.4866,152.4866,152.1992,152.2801,18681.0
2019-07-22 14:50:00,169.65,169.78,169.54,169.55,19866.0,152.3429,152.4597,152.2441,152.2531,19866.0
2019-07-22 15:00:00,169.58,170.05,169.54,169.87,18647.0,152.2801,152.7021,152.2441,152.5405,18647.0
2019-07-22 15:10:00,169.82,169.89,169.61,169.61,14195.0,152.4956,152.5584,152.307,152.307,14195.0
2019-07-22 15:20:00,169.65,169.75,169.48,169.57,21308.0,152.3429,152.4327,152.1903,152.2711,21308.0
2019-07-22 15:30:00,169.57,169.63,169.31,169.45,40218.0,152.2711,152.325,152.0376,152.1633,40218.0
2019-07-22 15:40:00,169.4,169.49,169.19,169.46,36547.0,152.1184,152.1992,151.9299,152.1723,36547.0
2019-07-22 15:50:00,169.43,169.62,169.42,169.55,94119.0,152.1454,152.316,152.1364,152.2531,94119.0
2019-07-23 09:30:00,170.92,172.39,170.92,171.53,85606.0,153.4834,154.8034,153.4834,154.0311,85606.0
2019-07-23 09:40:00,171.64,173.0,171.64,173.0,88575.0,154.1299,155.3512,154.1299,155.3512,88575.0
2019-07-23 09:50:00,173.0,173.63,172.93,173.1,100287.0,155.3512,155.9169,155.2883,155.441,100287.0
2019-07-23 10:00:00,173.0,173.12,172.46,173.03,124948.0,155.3512,155.4589,154.8663,155.3781,124948.0
2019-07-23 10:10:00,173.03,173.19,172.94,173.09,58888.0,155.3781,155.5218,155.2973,155.432,58888.0
2019-07-23 10:20:00,173.06,173.14,172.92,173.04,104176.0,155.4051,155.4769,155.2793,155.3871,104176.0
2019-07-23 10:30:00,173.01,173.55,172.96,173.45,76245.0,155.3602,155.8451,155.3153,155.7553,76245.0
2019-07-23 10:40:00,173.46,173.94,173.28,173.55,74183.0,155.7642,156.1953,155.6026,155.8451,74183.0
2019-07-23 10:50:00,173.5,173.58,173.17,173.55,37787.0,155.8002,155.872,155.5038,155.8451,37787.0
2019-07-23 11:00:00,173.58,173.66,173.03,173.09,44501.0,155.872,155.9438,155.3781,155.432,44501.0
2019-07-23 11:10:00,173.03,173.44,172.98,173.0,46781.0,155.3781,155.7463,155.3332,155.3512,46781.0
2019-07-23 11:20:00,173.0,173.38,172.99,173.01,34393.0,155.3512,155.6924,155.3422,155.3602,34393.0
2019-07-23 11:30:00,173.0,173.21,172.83,173.07,32964.0,155.3512,155.5397,155.1985,155.414,32964.0
2019-07-23 11:40:00,173.04,173.09,172.9,173.05,24809.0,155.3871,155.432,155.2614,155.3961,24809.0
2019-07-23 11:50:00,173.06,173.11,172.94,173.01,24655.0,155.4051,155.4499,155.2973,155.3602,24655.0
2019-07-23 12:00:00,173.02,173.27,172.97,172.97,29376.0,155.3691,155.5936,155.3242,155.3242,29376.0
2019-07-23 12:10:00,172.96,173.1,172.85,172.97,92952.0,155.3153,155.441,155.2165,155.3242,92952.0
2019-07-23 12:20:00,172.99,173.0,172.57,172.6,47614.0,155.3422,155.3512,154.965,154.992,47614.0
2019-07-23 12:30:00,172.59,172.81,172.47,172.64,24695.0,154.983,155.1806,154.8752,155.0279,24695.0
2019-07-23 12:40:00,172.63,172.64,172.33,172.41,26003.0,155.0189,155.0279,154.7495,154.8214,26003.0
2019-07-23 12:50:00,172.44,172.74,172.35,172.68,13237.0,154.8483,155.1177,154.7675,155.0638,13237.0
2019-07-23 13:00:00,172.65,172.68,172.45,172.57,16620.0,155.0369,155.0638,154.8573,154.965,16620.0
2019-07-23 13:10:00,172.55,172.64,172.43,172.46,34303.0,154.9471,155.0279,154.8393,154.8663,34303.0
2019-07-23 13:20:00,172.44,172.62,172.4,172.54,27385.0,154.8483,155.0099,154.8124,154.9381,27385.0
2019-07-23 13:30:00,172.55,172.82,172.5,172.54,22548.0,154.9471,155.1895,154.9022,154.9381,22548.0
2019-07-23 13:40:00,172.54,173.34,172.32,173.22,45292.0,154.9381,155.6565,154.7405,155.5487,45292.0
2019-07-23 13:50:00,173.18,173.72,173.18,173.66,38896.0,155.5128,155.9977,155.5128,155.9438,38896.0
2019-07-23 14:00:00,173.7,173.84,173.43,173.43,61589.0,155.9798,156.1055,155.7373,155.7373,61589.0
2019-07-23 14:10:00,173.44,173.79,173.39,173.72,27751.0,155.7463,156.0606,155.7014,155.9977,27751.0
2019-07-23 14:20:00,173.73,173.94,173.66,173.93,27485.0,156.0067,156.1953,155.9438,156.1863,27485.0
2019-07-23 14:30:00,173.91,173.95,173.49,173.6,28376.0,156.1683,156.2043,155.7912,155.89,28376.0
2019-07-23 14:40:00,173.58,173.58,173.45,173.47,30884.0,155.872,155.872,155.7553,155.7732,30884.0
2019-07-23 14:50:00,173.49,173.77,173.47,173.67,32698.0,155.7912,156.0426,155.7732,155.9528,32698.0
2019-07-23 15:00:00,173.64,173.76,173.24,173.49,56419.0,155.9259,156.0336,155.5667,155.7912,56419.0
2019-07-23 15:10:00,173.5,173.57,173.32,173.39,27849.0,155.8002,155.863,155.6385,155.7014,27849.0
2019-07-23 15:20:00,173.39,173.59,173.21,173.24,35569.0,155.7014,155.881,155.5397,155.5667,35569.0
2019-07-23 15:30:00,173.25,173.4,173.18,173.27,61125.0,155.5757,155.7104,155.5128,155.5936,61125.0
2019-07-23 15:40:00,173.26,173.54,173.22,173.5,90281.0,155.5846,155.8361,155.5487,155.8002,90281.0
2019-07-23 15:50:00,173.49,173.78,173.47,173.75,198118.0,155.7912,156.0516,155.7732,156.0247,198118.0
2019-07-24 09:30:00,174.79,176.89,174.42,176.13,223990.0,156.9586,158.8443,156.6263,158.1619,223990.0
2019-07-24 09:40:00,176.22,178.5,176.0,177.94,166308.0,158.2427,160.2901,158.0451,159.7872,166308.0
2019-07-24 09:50:00,178.0,178.5,177.4,177.71,85502.0,159.8411,160.2901,159.3023,159.5807,85502.0
2019-07-24 10:00:00,177.68,177.7,177.04,177.11,61597.0,159.5537,159.5717,158.979,159.0419,61597.0
2019-07-24 10:10:00,177.13,177.6,176.92,177.08,54274.0,159.0598,159.4819,158.8713,159.0149,54274.0
2019-07-24 10:20:00,177.09,177.5,176.9,177.39,39092.0,159.0239,159.3921,158.8533,159.2933,39092.0
2019-07-24 10:30:00,177.39,177.86,177.18,177.8,26350.0,159.2933,159.7154,159.1047,159.6615,26350.0
2019-07-24 10:40:00,177.77,177.83,176.92,177.02,57643.0,159.6346,159.6884,158.8713,158.9611,57643.0
2019-07-24 10:50:00,177.02,177.37,176.91,177.25,46699.0,158.9611,159.2754,158.8623,159.1676,46699.0
2019-07-24 11:00:00,177.26,177.48,176.87,177.39,35139.0,159.1766,159.3741,158.8264,159.2933,35139.0
2019-07-24 11:10:00,177.39,177.39,176.39,176.6,42627.0,159.2933,159.2933,158.3953,158.5839,42627.0
2019-07-24 11:20:00,176.62,176.77,176.0,176.0,112918.0,158.6019,158.7366,158.0451,158.0451,112918.0
2019-07-24 11:30:00,175.87,176.23,175.79,175.84,23383.0,157.9284,158.2517,157.8565,157.9014,23383.0
2019-07-24 11:40:00,175.79,176.09,175.56,175.93,41881.0,157.8565,158.1259,157.65,157.9823,41881.0
2019-07-24 11:50:00,175.87,175.94,175.51,175.58,27994.0,157.9284,157.9912,157.6051,157.668,27994.0
2019-07-24 12:00:00,175.53,176.11,175.53,176.09,73781.0,157.6231,158.1439,157.6231,158.1259,73781.0
2019-07-24 12:10:00,176.08,176.36,175.91,176.29,62854.0,158.117,158.3684,157.9643,158.3055,62854.0
2019-07-24 12:20:00,176.25,176.63,176.14,176.29,41906.0,158.2696,158.6109,158.1708,158.3055,41906.0
2019-07-24 12:30:00,176.27,176.31,175.9,175.9,30477.0,158.2876,158.3235,157.9553,157.9553,30477.0
2019-07-24 12:40:00,175.87,176.21,175.8,176.16,14758.0,157.9284,158.2337,157.8655,158.1888,14758.0
2019-07-24 12:50:00,176.12,176.47,176.01,176.28,22392.0,158.1529,158.4672,158.0541,158.2966,22392.0
2019-07-24 13:00:00,176.26,176.42,176.07,176.21,15454.0,158.2786,158.4223,158.108,158.2337,15454.0
2019-07-24 13:10:00,176.17,176.28,176.05,176.15,16288.0,158.1978,158.2966,158.09,158.1798,16288.0
2019-07-24 13:20:00,176.17,176.42,176.17,176.32,14761.0,158.1978,158.4223,158.1978,158.3325,14761.0
2019-07-24 13:30:00,176.32,176.42,176.14,176.19,12875.0,158.3325,158.4223,158.1708,158.2157,12875.0
2019-07-24 13:40:00,176.17,176.26,176.05,176.24,20037.0,158.1978,158.2786,158.09,158.2606,20037.0
2019-07-24 13:50:00,176.26,176.27,176.08,176.16,16490.0,158.2786,158.2876,158.117,158.1888,16490.0
2019-07-24 14:00:00,176.16,176.4,176.14,176.35,14947.0,158.1888,158.4043,158.1708,158.3594,14947.0
2019-07-24 14:10:00,176.36,176.63,176.33,176.6,14309.0,158.3684,158.6109,158.3415,158.5839,14309.0
2019-07-24 14:20:00,176.55,176.64,176.35,176.35,19142.0,158.539,158.6198,158.3594,158.3594,19142.0
2019-07-24 14:30:00,176.38,176.57,176.34,176.44,16071.0,158.3864,158.557,158.3504,158.4402,16071.0
2019-07-24 14:40:00,176.38,176.54,176.25,176.27,18487.0,158.3864,158.53,158.2696,158.2876,18487.0
2019-07-24 14:50:00,176.28,176.82,176.28,176.63,66519.0,158.2966,158.7815,158.2966,158.6109,66519.0
2019-07-24 15:00:00,176.65,176.65,176.11,176.25,23029.0,158.6288,158.6288,158.1439,158.2696,23029.0
2019-07-24 15:10:00,176.29,176.47,176.25,176.45,24070.0,158.3055,158.4672,158.2696,158.4492,24070.0
2019-07-24 15:20:00,176.41,176.45,176.17,176.38,47528.0,158.4133,158.4492,158.1978,158.3864,47528.0
2019-07-24 15:30:00,176.38,176.4,176.14,176.23,52425.0,158.3864,158.4043,158.1708,158.2517,52425.0
2019-07-24 15:40:00,176.22,176.34,175.82,175.85,82484.0,158.2427,158.3504,157.8835,157.9104,82484.0
2019-07-24 15:50:00,175.86,176.07,175.79,176.01,175679.0,157.9194,158.108,157.8565,158.0541,175679.0
2019-07-25 09:30:00,175.6,176.75,175.27,176.65,100222.0,157.6859,158.7186,157.3896,158.6288,100222.0
2019-07-25 09:40:00,176.71,176.73,174.62,174.95,120281.0,158.6827,158.7007,156.8059,157.1022,120281.0
2019-07-25 09:50:00,175.09,175.41,174.94,175.33,35169.0,157.228,157.5153,157.0933,157.4435,35169.0
2019-07-25 10:00:00,175.33,175.45,175.08,175.28,72461.0,157.4435,157.5512,157.219,157.3986,72461.0
2019-07-25 10:10:00,175.28,175.67,175.04,175.67,30648.0,157.3986,157.7488,157.1831,157.7488,30648.0
2019-07-25 10:20:00,175.76,176.44,175.63,176.31,35317.0,157.8296,158.4402,157.7129,158.3235,35317.0
2019-07-25 10:30:00,176.35,176.76,176.02,176.49,31109.0,158.3594,158.7276,158.0631,158.4851,31109.0
2019-07-25 10:40:00,176.48,176.58,176.19,176.27,14834.0,158.4762,158.566,158.2157,158.2876,14834.0
2019-07-25 10:50:00,176.37,176.43,175.76,175.87,17418.0,158.3774,158.4313,157.8296,157.9284,17418.0
2019-07-25 11:00:00,175.87,176.15,175.73,176.1,22145.0,157.9284,158.1798,157.8027,158.1349,22145.0
2019-07-25 11:10:00,176.22,176.48,176.02,176.1,18753.0,158.2427,158.4762,158.0631,158.1349,18753.0
2019-07-25 11:20:00,176.06,176.07,175.36,175.42,23239.0,158.099,158.108,157.4704,157.5243,23239.0
2019-07-25 11:30:00,175.35,175.49,174.97,175.03,31112.0,157.4614,157.5872,157.1202,157.1741,31112.0
2019-07-25 11:40:00,175.02,175.41,175.02,175.33,30734.0,157.1651,157.5153,157.1651,157.4435,30734.0
2019-07-25 11:50:00,175.3,175.35,175.03,175.12,43620.0,157.4165,157.4614,157.1741,157.2549,43620.0
2019-07-25 12:00:00,175.09,175.15,174.71,174.95,49763.0,157.228,157.2818,156.8867,157.1022,49763.0
2019-07-25 12:10:00,174.89,175.17,174.79,175.17,27851.0,157.0484,157.2998,156.9586,157.2998,27851.0
2019-07-25 12:20:00,175.17,175.39,175.13,175.33,16039.0,157.2998,157.4974,157.2639,157.4435,16039.0
2019-07-25 12:30:00,175.33,175.4,174.9,174.91,33877.0,157.4435,157.5063,157.0573,157.0663,33877.0
2019-07-25 12:40:00,174.88,174.92,174.64,174.85,63409.0,157.0394,157.0753,156.8239,157.0124,63409.0
2019-07-25 12:50:00,174.89,174.92,174.64,174.84,32195.0,157.0484,157.0753,156.8239,157.0035,32195.0
2019-07-25 13:00:00,174.85,175.22,174.63,175.0,48538.0,157.0124,157.3447,156.8149,157.1471,48538.0
2019-07-25 13:10:00,174.97,175.24,174.89,175.0,25316.0,157.1202,157.3627,157.0484,157.1471,25316.0
2019-07-25 13:20:00,175.0,175.1,174.72,174.75,16260.0,157.1471,157.2369,156.8957,156.9226,16260.0
2019-07-25 13:30:00,174.77,175.16,174.71,175.13,39826.0,156.9406,157.2908,156.8867,157.2639,39826.0
2019-07-25 13:40:00,175.13,175.25,175.08,175.22,7691.0,157.2639,157.3716,157.219,157.3447,7691.0
2019-07-25 13:50:00,175.15,175.25,175.03,175.1,12337.0,157.2818,157.3716,157.1741,157.2369,12337.0
2019-07-25 14:00:00,175.12,175.31,175.12,175.21,11649.0,157.2549,157.4255,157.2549,157.3357,11649.0
2019-07-25 14:10:00,175.24,175.48,175.19,175.38,15258.0,157.3627,157.5782,157.3178,157.4884,15258.0
2019-07-25 14:20:00,175.47,175.53,175.19,175.2,7581.0,157.5692,157.6231,157.3178,157.3267,7581.0
2019-07-25 14:30:00,175.14,175.24,174.97,175.07,18879.0,157.2729,157.3627,157.1202,157.21,18879.0
2019-07-25 14:40:00,175.05,175.1,174.71,174.85,60405.0,157.192,157.2369,156.8867,157.0124,60405.0
2019-07-25 14:50:00,174.88,175.13,174.83,175.06,43842.0,157.0394,157.2639,156.9945,157.201,43842.0
2019-07-25 15:00:00,175.06,175.28,174.96,175.11,22501.0,157.201,157.3986,157.1112,157.2459,22501.0
2019-07-25 15:10:00,175.09,175.31,175.02,175.24,40638.0,157.228,157.4255,157.1651,157.3627,40638.0
2019-07-25 15:20:00,175.24,175.39,175.14,175.27,22213.0,157.3627,157.4974,157.2729,157.3896,22213.0
2019-07-25 15:30:00,175.29,175.79,175.29,175.57,33012.0,157.4076,157.8565,157.4076,157.659,33012.0
2019-07-25 15:40:00,175.55,175.8,175.48,175.66,37743.0,157.641,157.8655,157.5782,157.7398,37743.0
2019-07-25 15:50:00,175.65,176.06,175.52,175.88,137409.0,157.7308,158.099,157.6141,157.9374,137409.0
2019-07-26 09:30:00,175.8,175.92,174.52,175.01,95579.0,157.8655,157.9733,156.7161,157.1561,95579.0
2019-07-26 09:40:00,175.12,175.69,174.79,175.1,36460.0,157.2549,157.7667,156.9586,157.2369,36460.0
2019-07-26 09:50:00,175.2,175.55,175.05,175.31,22421.0,157.3267,157.641,157.192,157.4255,22421.0
2019-07-26 10:00:00,175.28,175.31,174.44,174.54,51167.0,157.3986,157.4255,156.6443,156.7341,51167.0
2019-07-26 10:10:00,174.5,174.87,174.34,174.59,50007.0,156.6981,157.0304,156.5545,156.779,50007.0
2019-07-26 10:20:00,174.55,175.03,174.48,174.93,27774.0,156.743,157.1741,156.6802,157.0843,27774.0
2019-07-26 10:30:00,174.84,175.33,174.59,174.73,110394.0,157.0035,157.4435,156.779,156.9047,110394.0
2019-07-26 10:40:00,174.71,175.12,174.65,174.78,49691.0,156.8867,157.2549,156.8328,156.9496,49691.0
2019-07-26 10:50:00,174.79,174.82,174.51,174.51,53629.0,156.9586,156.9855,156.7071,156.7071,53629.0
2019-07-26 11:00:00,174.51,174.69,174.39,174.62,135166.0,156.7071,156.8688,156.5994,156.8059,135166.0
2019-07-26 11:10:00,174.63,174.88,174.55,174.72,30032.0,156.8149,157.0394,156.743,156.8957,30032.0
2019-07-26 11:20:00,174.72,174.75,174.49,174.57,43584.0,156.8957,156.9226,156.6892,156.761,43584.0
2019-07-26 11:30:00,174.58,174.7,174.42,174.6,56372.0,156.77,156.8777,156.6263,156.7879,56372.0
2019-07-26 11:40:00,174.62,174.85,174.53,174.75,33117.0,156.8059,157.0124,156.7251,156.9226,33117.0
2019-07-26 11:50:00,174.79,175.04,174.73,175.02,14793.0,156.9586,157.1831,156.9047,157.1651,14793.0
2019-07-26 12:00:00,175.05,175.28,174.85,174.93,14683.0,157.192,157.3986,157.0124,157.0843,14683.0
2019-07-26 12:10:00,174.99,175.03,174.54,174.62,14871.0,157.1382,157.1741,156.7341,156.8059,14871.0
2019-07-26 12:20:00,174.67,174.76,174.61,174.68,20232.0,156.8508,156.9316,156.7969,156.8598,20232.0
2019-07-26 12:30:00,174.67,174.71,174.62,174.62,19066.0,156.8508,156.8867,156.8059,156.8059,19066.0
2019-07-26 12:40:00,174.62,174.66,174.36,174.64,16438.0,156.8059,156.8418,156.5724,156.8239,16438.0
2019-07-26 12:50:00,174.64,174.71,174.57,174.69,15568.0,156.8239,156.8867,156.761,156.8688,15568.0
2019-07-26 13:00:00,174.69,174.71,174.6,174.67,8564.0,156.8688,156.8867,156.7879,156.8508,8564.0
2019-07-26 13:10:00,174.7,174.81,174.6,174.69,16179.0,156.8777,156.9765,156.7879,156.8688,16179.0
2019-07-26 13:20:00,174.69,174.71,174.25,174.35,17687.0,156.8688,156.8867,156.4737,156.5634,17687.0
2019-07-26 13:30:00,174.32,174.42,174.27,174.38,11556.0,156.5365,156.6263,156.4916,156.5904,11556.0
2019-07-26 13:40:00,174.36,174.36,173.8,174.04,31385.0,156.5724,156.5724,156.0696,156.2851,31385.0
2019-07-26 13:50:00,174.02,174.18,173.87,174.1,17467.0,156.2671,156.4108,156.1324,156.339,17467.0
2019-07-26 14:00:00,174.09,174.56,174.06,174.56,11436.0,156.33,156.752,156.303,156.752,11436.0
2019-07-26 14:10:00,174.57,174.79,174.55,174.62,9797.0,156.761,156.9586,156.743,156.8059,9797.0
2019-07-26 14:20:00,174.6,174.85,174.56,174.8,7762.0,156.7879,157.0124,156.752,156.9675,7762.0
2019-07-26 14:30:00,174.78,175.12,174.75,174.92,7657.0,156.9496,157.2549,156.9226,157.0753,7657.0
2019-07-26 14:40:00,174.89,175.15,174.88,175.14,8330.0,157.0484,157.2818,157.0394,157.2729,8330.0
2019-07-26 14:50:00,175.1,175.22,174.97,175.13,9588.0,157.2369,157.3447,157.1202,157.2639,9588.0
2019-07-26 15:00:00,175.1,175.3,175.0,175.26,8842.0,157.2369,157.4165,157.1471,157.3806,8842.0
2019-07-26 15:10:00,175.22,175.32,175.03,175.12,13654.0,157.3447,157.4345,157.1741,157.2549,13654.0
2019-07-26 15:20:00,175.11,175.21,174.99,175.03,11073.0,157.2459,157.3357,157.1382,157.1741,11073.0
2019-07-26 15:30:00,175.03,175.28,175.03,175.16,21318.0,157.1741,157.3986,157.1741,157.2908,21318.0
2019-07-26 15:40:00,175.17,175.17,174.92,174.96,34949.0,157.2998,157.2998,157.0753,157.1112,34949.0
2019-07-26 15:50:00,174.95,175.08,174.9,174.93,89831.0,157.1022,157.219,157.0573,157.0843,89831.0
2019-07-29 09:30:00,174.53,175.04,174.2,174.36,78398.0,156.7251,157.1831,156.4288,156.5724,78398.0
2019-07-29 09:40:00,174.39,174.51,173.65,174.44,30087.0,156.5994,156.7071,155.9349,156.6443,30087.0
2019-07-29 09:50:00,174.5,174.71,173.66,173.72,12197.0,156.6981,156.8867,155.9438,155.9977,12197.0
2019-07-29 10:00:00,173.66,173.73,172.93,172.96,20583.0,155.9438,156.0067,155.2883,155.3153,20583.0
2019-07-29 10:10:00,172.94,173.27,172.5,173.08,34624.0,155.2973,155.5936,154.9022,155.423,34624.0
2019-07-29 10:20:00,173.13,173.21,172.15,172.23,21622.0,155.4679,155.5397,154.5879,154.6597,21622.0
2019-07-29 10:30:00,172.24,172.39,171.82,171.95,18997.0,154.6687,154.8034,154.2916,154.4083,18997.0
2019-07-29 10:40:00,171.93,172.73,171.88,172.63,16698.0,154.3903,155.1087,154.3454,155.0189,16698.0
2019-07-29 10:50:00,172.6,172.92,172.55,172.8,14350.0,154.992,155.2793,154.9471,155.1716,14350.0
2019-07-29 11:00:00,172.82,172.82,172.33,172.46,17100.0,155.1895,155.1895,154.7495,154.8663,17100.0
2019-07-29 11:10:00,172.48,172.63,172.29,172.31,11333.0,154.8842,155.0189,154.7136,154.7316,11333.0
2019-07-29 11:20:00,172.31,172.39,172.08,172.36,21373.0,154.7316,154.8034,154.525,154.7765,21373.0
2019-07-29 11:30:00,172.41,172.5,172.27,172.46,12593.0,154.8214,154.9022,154.6956,154.8663,12593.0
2019-07-29 11:40:00,172.44,172.49,172.27,172.3,8521.0,154.8483,154.8932,154.6956,154.7226,8521.0
2019-07-29 11:50:00,172.32,172.41,172.25,172.34,23260.0,154.7405,154.8214,154.6777,154.7585,23260.0
2019-07-29 12:00:00,172.34,172.34,172.13,172.22,12407.0,154.7585,154.7585,154.5699,154.6507,12407.0
2019-07-29 12:10:00,172.18,172.18,171.93,171.99,10855.0,154.6148,154.6148,154.3903,154.4442,10855.0
2019-07-29 12:20:00,172.0,172.15,171.9,172.15,11619.0,154.4532,154.5879,154.3634,154.5879,11619.0
2019-07-29 12:30:00,172.12,172.38,172.07,172.14,8708.0,154.5609,154.7944,154.516,154.5789,8708.0
2019-07-29 12:40:00,172.15,172.21,172.11,172.13,11586.0,154.5879,154.6418,154.552,154.5699,11586.0
2019-07-29 12:50:00,172.12,172.35,172.02,172.35,15156.0,154.5609,154.7675,154.4711,154.7675,15156.0
2019-07-29 13:00:00,172.32,172.37,172.09,172.16,13270.0,154.7405,154.7854,154.534,154.5969,13270.0
2019-07-29 13:10:00,172.17,172.3,172.06,172.14,8384.0,154.6058,154.7226,154.5071,154.5789,8384.0
2019-07-29 13:20:00,172.11,172.31,172.1,172.27,11249.0,154.552,154.7316,154.543,154.6956,11249.0
2019-07-29 13:30:00,172.28,172.41,172.12,172.26,11595.0,154.7046,154.8214,154.5609,154.6867,11595.0
2019-07-29 13:40:00,172.22,172.24,171.85,171.88,11074.0,154.6507,154.6687,154.3185,154.3454,11074.0
2019-07-29 13:50:00,171.9,171.96,171.75,171.78,11202.0,154.3634,154.4173,154.2287,154.2556,11202.0
2019-07-29 14:00:00,171.81,171.87,171.7,171.78,19639.0,154.2826,154.3365,154.1838,154.2556,19639.0
2019-07-29 14:10:00,171.77,171.88,171.77,171.86,7208.0,154.2467,154.3454,154.2467,154.3275,7208.0
2019-07-29 14:20:00,171.87,171.97,171.78,171.88,11212.0,154.3365,154.4262,154.2556,154.3454,11212.0
2019-07-29 14:30:00,171.85,172.13,171.83,172.11,8687.0,154.3185,154.5699,154.3005,154.552,8687.0
2019-07-29 14:40:00,172.09,172.31,172.06,172.26,13249.0,154.534,154.7316,154.5071,154.6867,13249.0
2019-07-29 14:50:00,172.28,172.49,172.21,172.43,12769.0,154.7046,154.8932,154.6418,154.8393,12769.0
2019-07-29 15:00:00,172.42,172.57,172.37,172.52,22334.0,154.8303,154.965,154.7854,154.9201,22334.0
2019-07-29 15:10:00,172.5,172.55,172.16,172.34,15723.0,154.9022,154.9471,154.5969,154.7585,15723.0
2019-07-29 15:20:00,172.33,172.53,172.29,172.43,22619.0,154.7495,154.9291,154.7136,154.8393,22619.0
2019-07-29 15:30:00,172.45,172.81,172.44,172.75,30144.0,154.8573,155.1806,154.8483,155.1267,30144.0
2019-07-29 15:40:00,172.76,172.97,172.74,172.85,34605.0,155.1357,155.3242,155.1177,155.2165,34605.0
2019-07-29 15:50:00,172.86,172.98,172.44,172.6,94365.0,155.2255,155.3332,154.8483,154.992,94365.0
2019-07-30 09:30:00,171.54,171.89,169.58,170.4,59443.0,154.0401,154.3544,152.2801,153.0164,59443.0
2019-07-30 09:40:00,170.54,171.05,170.4,170.9,28264.0,153.1421,153.6001,153.0164,153.4654,28264.0
2019-07-30 09:50:00,170.95,171.0,170.34,170.4,37484.0,153.5103,153.5552,152.9625,153.0164,37484.0
2019-07-30 10:00:00,170.44,170.83,170.32,170.56,24584.0,153.0523,153.4025,152.9446,153.1601,24584.0
2019-07-30 10:10:00,170.53,170.86,170.39,170.49,18042.0,153.1332,153.4295,153.0074,153.0972,18042.0
2019-07-30 10:20:00,170.55,170.57,170.21,170.31,25561.0,153.1511,153.1691,152.8458,152.9356,25561.0
2019-07-30 10:30:00,170.3,170.53,170.22,170.53,14391.0,152.9266,153.1332,152.8548,153.1332,14391.0
2019-07-30 10:40:00,170.56,170.84,170.35,170.5,13373.0,153.1601,153.4115,152.9715,153.1062,13373.0
2019-07-30 10:50:00,170.59,170.91,170.49,170.84,13655.0,153.187,153.4744,153.0972,153.4115,13655.0
2019-07-30 11:00:00,170.91,171.72,170.91,171.6,60771.0,153.4744,154.2018,153.4744,154.094,60771.0
2019-07-30 11:10:00,171.63,171.63,171.27,171.39,21785.0,154.1209,154.1209,153.7977,153.9054,21785.0
2019-07-30 11:20:00,171.43,171.57,171.27,171.37,17937.0,153.9413,154.0671,153.7977,153.8875,17937.0
2019-07-30 11:30:00,171.42,171.95,171.4,171.77,19320.0,153.9324,154.4083,153.9144,154.2467,19320.0
2019-07-30 11:40:00,171.77,171.88,171.7,171.74,11118.0,154.2467,154.3454,154.1838,154.2197,11118.0
2019-07-30 11:50:00,171.7,171.72,171.39,171.72,14777.0,154.1838,154.2018,153.9054,154.2018,14777.0
2019-07-30 12:00:00,171.72,171.92,171.67,171.75,30768.0,154.2018,154.3813,154.1569,154.2287,30768.0
2019-07-30 12:10:00,171.75,171.92,171.52,171.77,30473.0,154.2287,154.3813,154.0222,154.2467,30473.0
2019-07-30 12:20:00,171.75,172.07,171.7,172.01,15523.0,154.2287,154.516,154.1838,154.4622,15523.0
2019-07-30 12:30:00,172.02,172.12,171.98,172.11,7370.0,154.4711,154.5609,154.4352,154.552,7370.0
2019-07-30 12:40:00,172.13,172.22,171.9,171.98,12358.0,154.5699,154.6507,154.3634,154.4352,12358.0
2019-07-30 12:50:00,172.01,172.25,172.01,172.18,17784.0,154.4622,154.6777,154.4622,154.6148,17784.0
2019-07-30 13:00:00,172.16,172.4,172.16,172.2,16314.0,154.5969,154.8124,154.5969,154.6328,16314.0
2019-07-30 13:10:00,172.23,172.7,172.23,172.37,22316.0,154.6597,155.0818,154.6597,154.7854,22316.0
2019-07-30 13:20:00,172.33,172.49,172.29,172.46,9054.0,154.7495,154.8932,154.7136,154.8663,9054.0
2019-07-30 13:30:00,172.48,172.76,172.39,172.75,13462.0,154.8842,155.1357,154.8034,155.1267,13462.0
2019-07-30 13:40:00,172.72,172.93,172.71,172.74,14406.0,155.0997,155.2883,155.0908,155.1177,14406.0
2019-07-30 13:50:00,172.77,172.86,172.58,172.58,21968.0,155.1446,155.2255,154.974,154.974,21968.0
2019-07-30 14:00:00,172.54,172.9,172.54,172.74,11203.0,154.9381,155.2614,154.9381,155.1177,11203.0
2019-07-30 14:10:00,172.73,172.94,172.67,172.88,8074.0,155.1087,155.2973,155.0548,155.2434,8074.0
2019-07-30 14:20:00,172.89,172.92,172.63,172.65,10841.0,155.2524,155.2793,155.0189,155.0369,10841.0
2019-07-30 14:30:00,172.68,172.75,172.59,172.69,11776.0,155.0638,155.1267,154.983,155.0728,11776.0
2019-07-30 14:40:00,172.64,172.8,172.58,172.78,10656.0,155.0279,155.1716,154.974,155.1536,10656.0
2019-07-30 14:50:00,172.76,172.8,172.56,172.59,10604.0,155.1357,155.1716,154.9561,154.983,10604.0
2019-07-30 15:00:00,172.6,172.68,172.41,172.47,8967.0,154.992,155.0638,154.8214,154.8752,8967.0
2019-07-30 15:10:00,172.49,172.53,172.29,172.37,20032.0,154.8932,154.9291,154.7136,154.7854,20032.0
2019-07-30 15:20:00,172.34,172.4,172.13,172.29,21053.0,154.7585,154.8124,154.5699,154.7136,21053.0
2019-07-30 15:30:00,172.3,172.31,171.98,172.02,28058.0,154.7226,154.7316,154.4352,154.4711,28058.0
2019-07-30 15:40:00,171.97,172.08,171.91,172.01,18829.0,154.4262,154.525,154.3724,154.4622,18829.0
2019-07-30 15:50:00,172.04,172.39,171.92,172.39,59286.0,154.4891,154.8034,154.3813,154.8034,59286.0
2019-07-31 09:30:00,172.44,172.66,171.65,171.93,36438.0,154.8483,155.0459,154.1389,154.3903,36438.0
2019-07-31 09:40:00,172.13,172.13,171.4,171.87,25929.0,154.5699,154.5699,153.9144,154.3365,25929.0
2019-07-31 09:50:00,171.54,172.45,171.51,172.1,26682.0,154.0401,154.8573,154.0132,154.543,26682.0
2019-07-31 10:00:00,172.12,172.25,171.75,171.75,17633.0,154.5609,154.6777,154.2287,154.2287,17633.0
2019-07-31 10:10:00,171.8,172.48,171.8,172.29,12384.0,154.2736,154.8842,154.2736,154.7136,12384.0
2019-07-31 10:20:00,172.19,172.24,171.14,171.14,7687.0,154.6238,154.6687,153.6809,153.6809,7687.0
2019-07-31 10:30:00,171.19,171.54,170.95,171.52,15249.0,153.7258,154.0401,153.5103,154.0222,15249.0
2019-07-31 10:40:00,171.59,172.08,171.55,172.04,16168.0,154.085,154.525,154.0491,154.4891,16168.0
2019-07-31 10:50:00,172.1,172.69,171.95,172.38,29916.0,154.543,155.0728,154.4083,154.7944,29916.0
2019-07-31 11:00:00,172.34,173.17,172.33,173.1,23108.0,154.7585,155.5038,154.7495,155.441,23108.0
2019-07-31 11:10:00,173.02,173.25,172.91,173.1,11079.0,155.3691,155.5757,155.2704,155.441,11079.0
2019-07-31 11:20:00,173.03,173.33,172.98,173.02,16914.0,155.3781,155.6475,155.3332,155.3691,16914.0
2019-07-31 11:30:00,173.02,173.12,172.88,172.99,8568.0,155.3691,155.4589,155.2434,155.3422,8568.0
2019-07-31 11:40:00,173.03,173.26,173.03,173.26,9083.0,155.3781,155.5846,155.3781,155.5846,9083.0
2019-07-31 11:50:00,173.26,173.53,173.21,173.21,18384.0,155.5846,155.8271,155.5397,155.5397,18384.0
2019-07-31 12:00:00,173.22,173.26,173.03,173.03,12802.0,155.5487,155.5846,155.3781,155.3781,12802.0
2019-07-31 12:10:00,173.02,173.09,172.88,173.03,10494.0,155.3691,155.432,155.2434,155.3781,10494.0
2019-07-31 12:20:00,173.03,173.35,172.98,173.24,34003.0,155.3781,155.6655,155.3332,155.5667,34003.0
2019-07-31 12:30:00,173.28,173.56,173.27,173.56,8616.0,155.6026,155.854,155.5936,155.854,8616.0
2019-07-31 12:40:00,173.5,173.51,173.27,173.29,5484.0,155.8002,155.8091,155.5936,155.6116,5484.0
2019-07-31 12:50:00,173.31,173.69,173.3,173.51,52297.0,155.6295,155.9708,155.6206,155.8091,52297.0
2019-07-31 13:00:00,173.53,173.7,173.52,173.64,3960.0,155.8271,155.9798,155.8181,155.9259,3960.0
2019-07-31 13:10:00,173.63,173.75,173.61,173.67,9684.0,155.9169,156.0247,155.8989,155.9528,9684.0
2019-07-31 13:20:00,173.69,173.86,173.66,173.75,9608.0,155.9708,156.1234,155.9438,156.0247,9608.0
2019-07-31 13:30:00,173.74,173.79,173.45,173.51,8787.0,156.0157,156.0606,155.7553,155.8091,8787.0
2019-07-31 13:40:00,173.49,173.65,173.39,173.59,10957.0,155.7912,155.9349,155.7014,155.881,10957.0
2019-07-31 13:50:00,173.55,173.99,173.4,173.87,25938.0,155.8451,156.2402,155.7104,156.1324,25938.0
2019-07-31 14:00:00,173.81,173.81,172.65,173.08,26948.0,156.0785,156.0785,155.0369,155.423,26948.0
2019-07-31 14:10:00,173.01,173.21,172.68,172.92,6786.0,155.3602,155.5397,155.0638,155.2793,6786.0
2019-07-31 14:20:00,172.84,172.89,172.44,172.54,7415.0,155.2075,155.2524,154.8483,154.9381,7415.0
2019-07-31 14:30:00,172.54,172.96,172.08,172.08,13065.0,154.9381,155.3153,154.525,154.525,13065.0
2019-07-31 14:40:00,172.0,172.03,170.55,170.61,37977.0,154.4532,154.4801,153.1511,153.205,37977.0
2019-07-31 14:50:00,170.54,170.54,168.58,170.13,76194.0,153.1421,153.1421,151.3821,152.774,76194.0
2019-07-31 15:00:00,170.06,171.2,169.88,170.94,30181.0,152.7111,153.7348,152.5495,153.5013,30181.0
2019-07-31 15:10:00,170.96,171.17,170.6,171.05,17112.0,153.5193,153.7079,153.196,153.6001,17112.0
2019-07-31 15:20:00,171.01,171.71,171.01,171.66,14481.0,153.5642,154.1928,153.5642,154.1479,14481.0
2019-07-31 15:30:00,171.5,171.62,171.36,171.56,23051.0,154.0042,154.112,153.8785,154.0581,23051.0
2019-07-31 15:40:00,171.61,171.65,171.23,171.56,50958.0,154.103,154.1389,153.7617,154.0581,50958.0
2019-07-31 15:50:00,171.52,171.56,170.51,170.53,92877.0,154.0222,154.0581,153.1152,153.1332,92877.0
2019-08-01 09:30:00,170.16,170.41,168.4,168.73,81087.0,152.8009,153.0254,151.2204,151.5168,81087.0
2019-08-01 09:40:00,168.67,170.12,168.38,169.93,25224.0,151.4629,152.765,151.2025,152.5944,25224.0
2019-08-01 09:50:00,170.0,170.38,169.9,170.38,24007.0,152.6572,152.9985,152.5674,152.9985,24007.0
2019-08-01 10:00:00,170.16,170.72,169.87,170.62,12091.0,152.8009,153.3038,152.5405,153.214,12091.0
2019-08-01 10:10:00,170.85,170.9,170.29,170.61,18818.0,153.4205,153.4654,152.9176,153.205,18818.0
2019-08-01 10:20:00,170.72,170.8,170.32,170.46,25079.0,153.3038,153.3756,152.9446,153.0703,25079.0
2019-08-01 10:30:00,170.39,170.71,170.21,170.22,17802.0,153.0074,153.2948,152.8458,152.8548,17802.0
2019-08-01 10:40:00,170.33,170.46,170.04,170.36,16355.0,152.9536,153.0703,152.6931,152.9805,16355.0
2019-08-01 10:50:00,170.36,170.91,170.3,170.86,25789.0,152.9805,153.4744,152.9266,153.4295,25789.0
2019-08-01 11:00:00,170.86,171.28,170.79,170.92,34769.0,153.4295,153.8066,153.3666,153.4834,34769.0
2019-08-01 11:10:00,171.0,171.47,170.91,171.27,61705.0,153.5552,153.9773,153.4744,153.7977,61705.0
2019-08-01 11:20:00,171.23,171.23,170.54,170.76,18232.0,153.7617,153.7617,153.1421,153.3397,18232.0
2019-08-01 11:30:00,170.74,170.74,170.07,170.18,60905.0,153.3217,153.3217,152.7201,152.8189,60905.0
2019-08-01 11:40:00,170.25,170.73,170.25,170.72,20698.0,152.8817,153.3127,152.8817,153.3038,20698.0
2019-08-01 11:50:00,170.73,170.73,170.31,170.49,11564.0,153.3127,153.3127,152.9356,153.0972,11564.0
2019-08-01 12:00:00,170.53,170.69,170.22,170.3,15530.0,153.1332,153.2768,152.8548,152.9266,15530.0
2019-08-01 12:10:00,170.32,170.33,169.91,169.91,15278.0,152.9446,152.9536,152.5764,152.5764,15278.0
2019-08-01 12:20:00,169.9,170.36,169.88,170.34,17232.0,152.5674,152.9805,152.5495,152.9625,17232.0
2019-08-01 12:30:00,170.34,170.52,170.31,170.42,12626.0,152.9625,153.1242,152.9356,153.0344,12626.0
2019-08-01 12:40:00,170.41,170.45,170.04,170.11,11018.0,153.0254,153.0613,152.6931,152.756,11018.0
2019-08-01 12:50:00,170.11,170.2,169.96,170.02,13668.0,152.756,152.8368,152.6213,152.6752,13668.0
2019-08-01 13:00:00,170.0,170.1,169.86,170.0,9998.0,152.6572,152.747,152.5315,152.6572,9998.0
2019-08-01 13:10:00,170.0,170.0,169.67,169.74,8859.0,152.6572,152.6572,152.3609,152.4237,8859.0
2019-08-01 13:20:00,169.68,169.74,167.65,167.78,60958.0,152.3699,152.4237,150.547,150.6637,60958.0
2019-08-01 13:30:00,167.72,167.91,165.71,165.72,109273.0,150.6098,150.7804,148.8049,148.8139,109273.0
2019-08-01 13:40:00,165.65,165.79,163.9,164.4,146177.0,148.751,148.8767,147.1795,147.6285,146177.0
2019-08-01 13:50:00,164.54,165.24,164.19,165.13,82821.0,147.7542,148.3828,147.4399,148.284,82821.0
2019-08-01 14:00:00,165.07,165.19,163.62,163.71,73164.0,148.2302,148.3379,146.9281,147.0089,73164.0
2019-08-01 14:10:00,163.51,163.94,162.76,163.54,100048.0,146.8293,147.2154,146.1558,146.8562,100048.0
2019-08-01 14:20:00,163.48,163.48,162.8,163.27,45744.0,146.8024,146.8024,146.1917,146.6138,45744.0
2019-08-01 14:30:00,163.25,163.47,162.96,163.0,55075.0,146.5958,146.7934,146.3354,146.3713,55075.0
2019-08-01 14:40:00,163.01,163.31,162.73,163.31,74729.0,146.3803,146.6497,146.1289,146.6497,74729.0
2019-08-01 14:50:00,163.36,163.79,162.94,163.22,55925.0,146.6946,147.0807,146.3175,146.5689,55925.0
2019-08-01 15:00:00,163.23,163.36,162.9,162.94,65852.0,146.5779,146.6946,146.2815,146.3175,65852.0
2019-08-01 15:10:00,162.96,163.82,162.69,163.59,79936.0,146.3354,147.1077,146.093,146.9011,79936.0
2019-08-01 15:20:00,163.6,164.37,163.57,164.15,59920.0,146.9101,147.6016,146.8832,147.404,59920.0
2019-08-01 15:30:00,164.13,164.66,163.87,164.62,100806.0,147.3861,147.862,147.1526,147.8261,100806.0
2019-08-01 15:40:00,164.6,164.71,163.58,163.58,122445.0,147.8081,147.9069,146.8922,146.8922,122445.0
2019-08-01 15:50:00,163.6,163.61,163.22,163.31,254823.0,146.9101,146.9191,146.5689,146.6497,254823.0
2019-08-02 09:30:00,162.65,164.8,162.65,164.79,80257.0,146.057,147.9877,146.057,147.9787,80257.0
2019-08-02 09:40:00,164.79,164.79,163.4,164.33,82266.0,147.9787,147.9787,146.7305,147.5657,82266.0
2019-08-02 09:50:00,164.37,164.63,163.64,164.0,75714.0,147.6016,147.835,146.946,147.2693,75714.0
2019-08-02 10:00:00,164.01,164.11,163.0,163.36,66772.0,147.2783,147.3681,146.3713,146.6946,66772.0
2019-08-02 10:10:00,163.47,163.5,162.26,162.88,69195.0,146.7934,146.8203,145.7068,146.2636,69195.0
2019-08-02 10:20:00,162.88,163.5,162.85,163.44,25942.0,146.2636,146.8203,146.2366,146.7664,25942.0
2019-08-02 10:30:00,163.46,163.46,162.62,162.65,50271.0,146.7844,146.7844,146.0301,146.057,50271.0
2019-08-02 10:40:00,162.64,163.1,162.25,162.25,53191.0,146.0481,146.4611,145.6978,145.6978,53191.0
2019-08-02 10:50:00,162.33,162.39,161.7,161.75,71222.0,145.7697,145.8236,145.204,145.2489,71222.0
2019-08-02 11:00:00,161.7,162.45,161.66,162.36,23199.0,145.204,145.8774,145.168,145.7966,23199.0
2019-08-02 11:10:00,162.46,162.82,162.29,162.7,18260.0,145.8864,146.2097,145.7338,146.1019,18260.0
2019-08-02 11:20:00,162.7,162.7,162.2,162.28,30596.0,146.1019,146.1019,145.6529,145.7248,30596.0
2019-08-02 11:30:00,162.28,162.59,161.69,161.69,20760.0,145.7248,146.0032,145.195,145.195,20760.0
2019-08-02 11:40:00,161.69,161.89,161.33,161.74,27116.0,145.195,145.3746,144.8717,145.2399,27116.0
2019-08-02 11:50:00,161.85,162.27,161.35,161.75,25704.0,145.3387,145.7158,144.8897,145.2489,25704.0
2019-08-02 12:00:00,161.68,162.25,161.54,162.23,19434.0,145.186,145.6978,145.0603,145.6799,19434.0
2019-08-02 12:10:00,162.26,162.65,162.25,162.65,15164.0,145.7068,146.057,145.6978,146.057,15164.0
2019-08-02 12:20:00,162.59,162.9,162.5,162.83,32530.0,146.0032,146.2815,145.9223,146.2187,32530.0
2019-08-02 12:30:00,162.78,162.78,162.16,162.35,14494.0,146.1738,146.1738,145.617,145.7876,14494.0
2019-08-02 12:40:00,162.35,162.43,162.03,162.03,12253.0,145.7876,145.8595,145.5003,145.5003,12253.0
2019-08-02 12:50:00,162.09,162.21,161.78,161.78,22670.0,145.5542,145.6619,145.2758,145.2758,22670.0
2019-08-02 13:00:00,161.75,161.83,161.37,161.81,26421.0,145.2489,145.3207,144.9076,145.3027,26421.0
2019-08-02 13:10:00,161.76,161.85,161.55,161.65,13122.0,145.2578,145.3387,145.0693,145.1591,13122.0
2019-08-02 13:20:00,161.67,162.05,161.65,161.95,43842.0,145.177,145.5183,145.1591,145.4285,43842.0
2019-08-02 13:30:00,161.95,162.28,161.89,162.27,21951.0,145.4285,145.7248,145.3746,145.7158,21951.0
2019-08-02 13:40:00,162.33,162.52,162.15,162.31,37177.0,145.7697,145.9403,145.608,145.7517,37177.0
2019-08-02 13:50:00,162.37,162.7,162.32,162.55,29306.0,145.8056,146.1019,145.7607,145.9672,29306.0
2019-08-02 14:00:00,162.57,163.37,162.5,163.31,22217.0,145.9852,146.7036,145.9223,146.6497,22217.0
2019-08-02 14:10:00,163.36,163.45,163.16,163.33,12547.0,146.6946,146.7754,146.515,146.6677,12547.0
2019-08-02 14:20:00,163.3,163.65,163.29,163.35,14614.0,146.6407,146.955,146.6318,146.6856,14614.0
2019-08-02 14:30:00,163.34,163.92,163.34,163.92,25871.0,146.6766,147.1975,146.6766,147.1975,25871.0
2019-08-02 14:40:00,163.85,163.89,163.37,163.49,25431.0,147.1346,147.1705,146.7036,146.8113,25431.0
2019-08-02 14:50:00,163.49,163.52,163.06,163.32,16904.0,146.8113,146.8383,146.4252,146.6587,16904.0
2019-08-02 15:00:00,163.38,163.45,163.18,163.27,14373.0,146.7126,146.7754,146.533,146.6138,14373.0
2019-08-02 15:10:00,163.24,163.24,162.94,163.17,14624.0,146.5869,146.5869,146.3175,146.524,14624.0
2019-08-02 15:20:00,163.2,163.85,163.19,163.7,32880.0,146.5509,147.1346,146.542,146.9999,32880.0
2019-08-02 15:30:00,163.75,164.41,163.31,163.99,41922.0,147.0448,147.6375,146.6497,147.2603,41922.0
2019-08-02 15:40:00,164.05,164.16,163.69,163.7,29894.0,147.3142,147.413,146.9909,146.9999,29894.0
2019-08-02 15:50:00,163.71,163.84,163.5,163.73,95156.0,147.0089,147.1256,146.8203,147.0269,95156.0
2019-08-05 09:30:00,160.09,160.16,158.49,159.49,134014.0,143.7582,143.8211,142.3214,143.2194,134014.0
2019-08-05 09:40:00,159.68,159.68,158.61,158.87,42019.0,143.39,143.39,142.4292,142.6627,42019.0
2019-08-05 09:50:00,158.8,159.13,158.1,158.1,68431.0,142.5998,142.8961,141.9712,141.9712,68431.0
2019-08-05 10:00:00,158.14,158.39,157.72,158.0,155679.0,142.0071,142.2316,141.63,141.8814,155679.0
2019-08-05 10:10:00,157.98,158.17,157.26,157.34,107814.0,141.8635,142.0341,141.2169,141.2887,107814.0
2019-08-05 10:20:00,157.31,157.46,156.66,156.76,72854.0,141.2618,141.3965,140.6781,140.7679,72854.0
2019-08-05 10:30:00,156.65,156.76,156.03,156.1,37677.0,140.6691,140.7679,140.1124,140.1752,37677.0
2019-08-05 10:40:00,156.1,156.42,155.86,156.25,66841.0,140.1752,140.4626,139.9597,140.3099,66841.0
2019-08-05 10:50:00,156.25,156.62,156.03,156.57,41162.0,140.3099,140.6422,140.1124,140.5973,41162.0
2019-08-05 11:00:00,156.51,157.0,156.28,156.8,39410.0,140.5434,140.9834,140.3369,140.8038,39410.0
2019-08-05 11:10:00,156.82,156.99,156.22,156.27,35399.0,140.8218,140.9745,140.283,140.3279,35399.0
2019-08-05 11:20:00,156.3,156.46,156.08,156.26,27884.0,140.3548,140.4985,140.1573,140.3189,27884.0
2019-08-05 11:30:00,156.46,156.63,155.94,156.06,31958.0,140.4985,140.6512,140.0316,140.1393,31958.0
2019-08-05 11:40:00,156.07,156.13,155.36,155.61,48285.0,140.1483,140.2022,139.5107,139.7352,48285.0
2019-08-05 11:50:00,155.64,155.66,155.21,155.23,38104.0,139.7622,139.7801,139.376,139.394,38104.0
2019-08-05 12:00:00,155.22,155.42,155.02,155.07,35191.0,139.385,139.5646,139.2054,139.2503,35191.0
2019-08-05 12:10:00,155.02,156.39,155.02,156.22,98006.0,139.2054,140.4357,139.2054,140.283,98006.0
2019-08-05 12:20:00,156.24,156.3,155.25,155.31,34381.0,140.301,140.3548,139.412,139.4658,34381.0
2019-08-05 12:30:00,155.33,155.78,155.33,155.74,29285.0,139.4838,139.8879,139.4838,139.852,29285.0
2019-08-05 12:40:00,155.7,155.73,155.25,155.39,32227.0,139.8161,139.843,139.412,139.5377,32227.0
2019-08-05 12:50:00,155.42,155.91,155.19,155.48,55806.0,139.5646,140.0046,139.3581,139.6185,55806.0
2019-08-05 13:00:00,155.48,155.84,155.34,155.8,40517.0,139.6185,139.9418,139.4928,139.9059,40517.0
2019-08-05 13:10:00,155.79,156.07,155.64,155.7,46463.0,139.8969,140.1483,139.7622,139.8161,46463.0
2019-08-05 13:20:00,155.73,155.8,155.48,155.54,26946.0,139.843,139.9059,139.6185,139.6724,26946.0
2019-08-05 13:30:00,155.54,156.15,155.5,156.13,36811.0,139.6724,140.2201,139.6365,140.2022,36811.0
2019-08-05 13:40:00,156.1,156.22,155.89,156.13,47334.0,140.1752,140.283,139.9867,140.2022,47334.0
2019-08-05 13:50:00,156.11,156.23,155.9,156.09,46953.0,140.1842,140.292,139.9957,140.1663,46953.0
2019-08-05 14:00:00,156.09,156.34,155.94,156.09,32830.0,140.1663,140.3908,140.0316,140.1663,32830.0
2019-08-05 14:10:00,156.1,156.22,155.87,155.97,30000.0,140.1752,140.283,139.9687,140.0585,30000.0
2019-08-05 14:20:00,155.94,156.01,155.17,155.25,39552.0,140.0316,140.0944,139.3401,139.412,39552.0
2019-08-05 14:30:00,155.27,155.44,155.08,155.09,38986.0,139.4299,139.5826,139.2593,139.2683,38986.0
2019-08-05 14:40:00,155.13,156.04,155.12,155.68,34399.0,139.3042,140.1214,139.2952,139.7981,34399.0
2019-08-05 14:50:00,155.62,155.88,155.22,155.32,42640.0,139.7442,139.9777,139.385,139.4748,42640.0
2019-08-05 15:00:00,155.39,155.8,155.33,155.59,42180.0,139.5377,139.9059,139.4838,139.7173,42180.0
2019-08-05 15:10:00,155.58,156.62,155.58,156.59,55571.0,139.7083,140.6422,139.7083,140.6153,55571.0
2019-08-05 15:20:00,156.56,157.03,156.44,156.49,46393.0,140.5883,141.0104,140.4806,140.5255,46393.0
2019-08-05 15:30:00,156.5,157.24,156.21,157.14,86699.0,140.5344,141.1989,140.274,141.1092,86699.0
2019-08-05 15:40:00,157.17,157.71,157.07,157.55,104010.0,141.1361,141.621,141.0463,141.4773,104010.0
2019-08-05 15:50:00,157.57,157.75,157.07,157.27,163146.0,141.4953,141.6569,141.0463,141.2259,163146.0
2019-08-06 09:30:00,159.16,161.13,158.56,160.02,274976.0,142.9231,144.6921,142.3843,143.6953,274976.0
2019-08-06 09:40:00,160.13,161.91,159.5,161.62,272719.0,143.7941,145.3925,143.2284,145.1321,272719.0
2019-08-06 09:50:00,161.69,162.99,161.28,162.06,153997.0,145.195,146.3624,144.8268,145.5272,153997.0
2019-08-06 10:00:00,162.01,162.23,161.35,161.49,51389.0,145.4823,145.6799,144.8897,145.0154,51389.0
2019-08-06 10:10:00,161.5,161.54,159.66,159.88,99810.0,145.0244,145.0603,143.3721,143.5696,99810.0
2019-08-06 10:20:00,159.89,160.73,159.67,160.61,44456.0,143.5786,144.3329,143.381,144.2252,44456.0
2019-08-06 10:30:00,160.6,160.6,159.87,159.99,20881.0,144.2162,144.2162,143.5606,143.6684,20881.0
2019-08-06 10:40:00,160.02,160.43,159.17,159.18,104438.0,143.6953,144.0635,142.9321,142.941,104438.0
2019-08-06 10:50:00,159.16,160.21,159.01,160.1,73290.0,142.9231,143.866,142.7884,143.7672,73290.0
2019-08-06 11:00:00,160.1,160.1,159.5,159.58,37995.0,143.7672,143.7672,143.2284,143.3002,37995.0
2019-08-06 11:10:00,159.53,159.53,158.77,158.91,23716.0,143.2553,143.2553,142.5729,142.6986,23716.0
2019-08-06 11:20:00,158.88,159.89,158.81,159.38,27814.0,142.6716,143.5786,142.6088,143.1206,27814.0
2019-08-06 11:30:00,159.4,159.6,159.01,159.59,22247.0,143.1386,143.3182,142.7884,143.3092,22247.0
2019-08-06 11:40:00,159.58,160.13,159.57,160.11,18508.0,143.3002,143.7941,143.2913,143.7762,18508.0
2019-08-06 11:50:00,160.14,160.25,159.63,160.22,21072.0,143.8031,143.9019,143.3451,143.8749,21072.0
2019-08-06 12:00:00,160.26,160.35,159.6,159.93,17792.0,143.9109,143.9917,143.3182,143.6145,17792.0
2019-08-06 12:10:00,159.98,159.98,159.51,159.59,16239.0,143.6594,143.6594,143.2374,143.3092,16239.0
2019-08-06 12:20:00,159.63,159.73,159.42,159.52,12092.0,143.3451,143.4349,143.1566,143.2464,12092.0
2019-08-06 12:30:00,159.46,159.61,159.27,159.5,7895.0,143.1925,143.3272,143.0219,143.2284,7895.0
2019-08-06 12:40:00,159.46,159.9,159.34,159.47,37389.0,143.1925,143.5876,143.0847,143.2015,37389.0
2019-08-06 12:50:00,159.43,159.53,159.16,159.22,24687.0,143.1655,143.2553,142.9231,142.977,24687.0
2019-08-06 13:00:00,159.3,159.79,159.3,159.53,28213.0,143.0488,143.4888,143.0488,143.2553,28213.0
2019-08-06 13:10:00,159.54,159.69,159.2,159.2,13048.0,143.2643,143.399,142.959,142.959,13048.0
2019-08-06 13:20:00,159.23,159.78,159.23,159.65,24622.0,142.9859,143.4798,142.9859,143.3631,24622.0
2019-08-06 13:30:00,159.64,159.91,159.48,159.91,12580.0,143.3541,143.5966,143.2104,143.5966,12580.0
2019-08-06 13:40:00,159.92,159.92,159.65,159.8,13163.0,143.6055,143.6055,143.3631,143.4978,13163.0
2019-08-06 13:50:00,159.87,160.12,159.74,160.12,17605.0,143.5606,143.7851,143.4439,143.7851,17605.0
2019-08-06 14:00:00,160.11,160.11,159.65,160.02,15031.0,143.7762,143.7762,143.3631,143.6953,15031.0
2019-08-06 14:10:00,160.15,160.78,160.13,160.74,17114.0,143.8121,144.3778,143.7941,144.3419,17114.0
2019-08-06 14:20:00,160.8,161.04,160.63,160.94,27142.0,144.3958,144.6113,144.2431,144.5215,27142.0
2019-08-06 14:30:00,160.96,161.22,160.82,160.95,17096.0,144.5394,144.7729,144.4137,144.5305,17096.0
2019-08-06 14:40:00,160.88,161.05,160.69,160.86,16804.0,144.4676,144.6203,144.297,144.4497,16804.0
2019-08-06 14:50:00,160.92,160.95,160.5,160.51,20934.0,144.5035,144.5305,144.1264,144.1354,20934.0
2019-08-06 15:00:00,160.57,160.96,160.57,160.84,30272.0,144.1892,144.5394,144.1892,144.4317,30272.0
2019-08-06 15:10:00,160.81,161.24,160.72,161.22,49609.0,144.4048,144.7909,144.3239,144.7729,49609.0
2019-08-06 15:20:00,161.22,161.24,160.64,160.78,42409.0,144.7729,144.7909,144.2521,144.3778,42409.0
2019-08-06 15:30:00,160.76,161.08,160.53,160.97,49658.0,144.3599,144.6472,144.1533,144.5484,49658.0
2019-08-06 15:40:00,160.95,161.47,160.85,161.24,65603.0,144.5305,144.9974,144.4407,144.7909,65603.0
2019-08-06 15:50:00,161.25,161.58,160.94,161.18,150494.0,144.7999,145.0962,144.5215,144.737,150494.0
2019-08-07 09:30:00,157.82,158.37,156.23,158.29,101817.0,141.7198,142.2137,140.292,142.1418,101817.0
2019-08-07 09:40:00,158.37,158.37,156.2,156.66,64801.0,142.2137,142.2137,140.265,140.6781,64801.0
2019-08-07 09:50:00,156.71,156.73,155.62,155.81,172726.0,140.723,140.741,139.7442,139.9148,172726.0
2019-08-07 10:00:00,155.83,156.75,155.23,156.56,71112.0,139.9328,140.7589,139.394,140.5883,71112.0
2019-08-07 10:10:00,156.75,157.89,156.72,157.57,56919.0,140.7589,141.7826,140.732,141.4953,56919.0
2019-08-07 10:20:00,157.5,157.73,156.85,157.38,38216.0,141.4324,141.639,140.8487,141.3247,38216.0
2019-08-07 10:30:00,157.26,158.83,157.18,158.54,84279.0,141.2169,142.6267,141.1451,142.3663,84279.0
2019-08-07 10:40:00,158.66,158.79,158.06,158.49,43468.0,142.4741,142.5908,141.9353,142.3214,43468.0
2019-08-07 10:50:00,158.43,159.19,158.36,158.63,69516.0,142.2675,142.95,142.2047,142.4471,69516.0
2019-08-07 11:00:00,158.56,158.56,157.4,157.92,50643.0,142.3843,142.3843,141.3426,141.8096,50643.0
2019-08-07 11:10:00,157.88,158.27,157.69,157.95,37895.0,141.7737,142.1239,141.603,141.8365,37895.0
2019-08-07 11:20:00,158.01,158.39,157.84,158.2,55960.0,141.8904,142.2316,141.7377,142.061,55960.0
2019-08-07 11:30:00,158.12,158.53,157.95,158.5,70939.0,141.9892,142.3573,141.8365,142.3304,70939.0
2019-08-07 11:40:00,158.4,158.51,157.67,158.05,20220.0,142.2406,142.3394,141.5851,141.9263,20220.0
2019-08-07 11:50:00,157.99,158.33,157.78,157.89,33452.0,141.8724,142.1778,141.6839,141.7826,33452.0
2019-08-07 12:00:00,157.9,157.95,157.5,157.67,19909.0,141.7916,141.8365,141.4324,141.5851,19909.0
2019-08-07 12:10:00,157.73,158.0,157.54,157.74,25529.0,141.639,141.8814,141.4683,141.6479,25529.0
2019-08-07 12:20:00,157.66,157.83,157.34,157.78,20607.0,141.5761,141.7288,141.2887,141.6839,20607.0
2019-08-07 12:30:00,157.81,158.33,157.77,158.15,27410.0,141.7108,142.1778,141.6749,142.0161,27410.0
2019-08-07 12:40:00,158.14,158.65,158.1,158.33,17439.0,142.0071,142.4651,141.9712,142.1778,17439.0
2019-08-07 12:50:00,158.44,158.63,158.31,158.56,11674.0,142.2765,142.4471,142.1598,142.3843,11674.0
2019-08-07 13:00:00,158.61,158.83,158.47,158.75,19776.0,142.4292,142.6267,142.3035,142.5549,19776.0
2019-08-07 13:10:00,158.79,158.89,158.4,158.68,13918.0,142.5908,142.6806,142.2406,142.492,13918.0
2019-08-07 13:20:00,158.61,158.81,158.44,158.76,12432.0,142.4292,142.6088,142.2765,142.5639,12432.0
2019-08-07 13:30:00,158.8,159.34,158.71,159.21,12869.0,142.5998,143.0847,142.519,142.968,12869.0
2019-08-07 13:40:00,159.3,159.49,159.26,159.36,37146.0,143.0488,143.2194,143.0129,143.1027,37146.0
2019-08-07 13:50:00,159.36,159.41,159.14,159.2,14787.0,143.1027,143.1476,142.9051,142.959,14787.0
2019-08-07 14:00:00,159.24,159.62,159.16,159.61,17245.0,142.9949,143.3362,142.9231,143.3272,17245.0
2019-08-07 14:10:00,159.64,159.64,158.84,158.84,33131.0,143.3541,143.3541,142.6357,142.6357,33131.0
2019-08-07 14:20:00,158.89,159.38,158.8,159.34,25923.0,142.6806,143.1206,142.5998,143.0847,25923.0
2019-08-07 14:30:00,159.3,159.55,159.21,159.34,10530.0,143.0488,143.2733,142.968,143.0847,10530.0
2019-08-07 14:40:00,159.23,159.98,159.23,159.59,24055.0,142.9859,143.6594,142.9859,143.3092,24055.0
2019-08-07 14:50:00,159.7,159.9,159.6,159.87,11595.0,143.408,143.5876,143.3182,143.5606,11595.0
2019-08-07 15:00:00,159.79,159.79,159.33,159.4,13385.0,143.4888,143.4888,143.0757,143.1386,13385.0
2019-08-07 15:10:00,159.46,159.63,159.14,159.6,10303.0,143.1925,143.3451,142.9051,143.3182,10303.0
2019-08-07 15:20:00,159.64,160.33,159.61,160.33,131552.0,143.3541,143.9737,143.3272,143.9737,131552.0
2019-08-07 15:30:00,160.3,160.73,160.24,160.67,25144.0,143.9468,144.3329,143.8929,144.279,25144.0
2019-08-07 15:40:00,160.68,160.71,160.28,160.38,24990.0,144.288,144.315,143.9288,144.0186,24990.0
2019-08-07 15:50:00,160.49,160.87,159.96,160.64,98235.0,144.1174,144.4586,143.6415,144.2521,98235.0
2019-08-08 09:30:00,162.09,162.9,161.51,162.21,51263.0,145.5542,146.2815,145.0333,145.6619,51263.0
2019-08-08 09:40:00,162.02,162.41,161.69,162.17,21738.0,145.4913,145.8415,145.195,145.626,21738.0
2019-08-08 09:50:00,162.16,162.89,161.59,162.53,27634.0,145.617,146.2726,145.1052,145.9493,27634.0
2019-08-08 10:00:00,162.64,163.11,162.15,162.15,97001.0,146.0481,146.4701,145.608,145.608,97001.0
2019-08-08 10:10:00,162.28,162.56,161.85,162.56,28815.0,145.7248,145.9762,145.3387,145.9762,28815.0
2019-08-08 10:20:00,162.51,163.0,162.43,162.87,20399.0,145.9313,146.3713,145.8595,146.2546,20399.0
2019-08-08 10:30:00,163.0,164.26,162.96,163.93,124097.0,146.3713,147.5028,146.3354,147.2065,124097.0
2019-08-08 10:40:00,163.83,164.05,163.53,163.53,64097.0,147.1167,147.3142,146.8473,146.8473,64097.0
2019-08-08 10:50:00,163.6,164.1,163.6,163.88,14769.0,146.9101,147.3591,146.9101,147.1616,14769.0
2019-08-08 11:00:00,163.93,163.93,163.55,163.72,22163.0,147.2065,147.2065,146.8652,147.0179,22163.0
2019-08-08 11:10:00,163.69,164.2,163.59,164.11,11225.0,146.9909,147.4489,146.9011,147.3681,11225.0
2019-08-08 11:20:00,164.1,164.41,163.82,163.87,14103.0,147.3591,147.6375,147.1077,147.1526,14103.0
2019-08-08 11:30:00,163.78,163.8,163.46,163.71,21622.0,147.0718,147.0897,146.7844,147.0089,21622.0
2019-08-08 11:40:00,163.63,164.06,163.61,164.03,10421.0,146.9371,147.3232,146.9191,147.2963,10421.0
2019-08-08 11:50:00,164.01,164.89,163.99,164.73,100413.0,147.2783,148.0685,147.2603,147.9248,100413.0
2019-08-08 12:00:00,164.8,165.08,164.64,164.99,27607.0,147.9877,148.2391,147.844,148.1583,27607.0
2019-08-08 12:10:00,164.92,165.2,164.62,165.02,50586.0,148.0955,148.3469,147.8261,148.1853,50586.0
2019-08-08 12:20:00,164.98,165.04,164.51,164.61,20051.0,148.1493,148.2032,147.7273,147.8171,20051.0
2019-08-08 12:30:00,164.61,164.63,163.94,164.16,21195.0,147.8171,147.835,147.2154,147.413,21195.0
2019-08-08 12:40:00,164.16,164.4,164.15,164.3,14087.0,147.413,147.6285,147.404,147.5387,14087.0
2019-08-08 12:50:00,164.3,164.58,164.28,164.47,7677.0,147.5387,147.7901,147.5208,147.6914,7677.0
2019-08-08 13:00:00,164.5,164.75,164.38,164.42,4920.0,147.7183,147.9428,147.6106,147.6465,4920.0
2019-08-08 13:10:00,164.39,164.43,164.04,164.04,7712.0,147.6195,147.6555,147.3052,147.3052,7712.0
2019-08-08 13:20:00,164.0,164.11,163.84,163.85,7076.0,147.2693,147.3681,147.1256,147.1346,7076.0
2019-08-08 13:30:00,163.91,164.19,163.91,164.1,3707.0,147.1885,147.4399,147.1885,147.3591,3707.0
2019-08-08 13:40:00,164.16,164.45,164.11,164.39,8460.0,147.413,147.6734,147.3681,147.6195,8460.0
2019-08-08 13:50:00,164.38,164.5,164.12,164.12,11899.0,147.6106,147.7183,147.3771,147.3771,11899.0
2019-08-08 14:00:00,164.09,164.1,163.74,163.83,19820.0,147.3501,147.3591,147.0358,147.1167,19820.0
2019-08-08 14:10:00,163.79,164.31,163.77,164.19,10877.0,147.0807,147.5477,147.0628,147.4399,10877.0
2019-08-08 14:20:00,164.24,164.44,164.22,164.29,6105.0,147.4848,147.6644,147.4669,147.5297,6105.0
2019-08-08 14:30:00,164.35,164.66,164.35,164.41,7324.0,147.5836,147.862,147.5836,147.6375,7324.0
2019-08-08 14:40:00,164.43,164.51,163.97,163.97,7784.0,147.6555,147.7273,147.2424,147.2424,7784.0
2019-08-08 14:50:00,164.02,164.53,164.02,164.41,12816.0,147.2873,147.7453,147.2873,147.6375,12816.0
2019-08-08 15:00:00,164.41,164.67,164.37,164.56,8970.0,147.6375,147.871,147.6016,147.7722,8970.0
2019-08-08 15:10:00,164.56,164.56,163.92,163.99,17572.0,147.7722,147.7722,147.1975,147.2603,17572.0
2019-08-08 15:20:00,163.96,164.2,163.64,163.86,37696.0,147.2334,147.4489,146.946,147.1436,37696.0
2019-08-08 15:30:00,163.84,164.13,163.77,163.95,70732.0,147.1256,147.3861,147.0628,147.2244,70732.0
2019-08-08 15:40:00,163.94,164.54,163.94,164.23,45596.0,147.2154,147.7542,147.2154,147.4759,45596.0
2019-08-08 15:50:00,164.19,164.46,163.81,164.26,112748.0,147.4399,147.6824,147.0987,147.5028,112748.0
2019-08-09 09:30:00,163.72,163.94,162.66,163.38,53695.0,147.0179,147.2154,146.066,146.7126,53695.0
2019-08-09 09:40:00,163.43,163.76,163.3,163.49,32667.0,146.7575,147.0538,146.6407,146.8113,32667.0
2019-08-09 09:50:00,163.49,163.58,162.64,162.88,21561.0,146.8113,146.8922,146.0481,146.2636,21561.0
2019-08-09 10:00:00,162.88,163.21,162.02,162.02,38387.0,146.2636,146.5599,145.4913,145.4913,38387.0
2019-08-09 10:10:00,162.01,162.61,161.94,161.99,23064.0,145.4823,146.0211,145.4195,145.4644,23064.0
2019-08-09 10:20:00,161.98,161.98,161.16,161.16,17966.0,145.4554,145.4554,144.719,144.719,17966.0
2019-08-09 10:30:00,161.1,161.44,160.42,161.04,115699.0,144.6652,144.9705,144.0545,144.6113,115699.0
2019-08-09 10:40:00,160.97,161.29,160.67,161.15,20253.0,144.5484,144.8358,144.279,144.7101,20253.0
2019-08-09 10:50:00,161.13,161.6,161.12,161.25,27768.0,144.6921,145.1142,144.6831,144.7999,27768.0
2019-08-09 11:00:00,161.21,161.31,160.95,161.08,28850.0,144.7639,144.8537,144.5305,144.6472,28850.0
2019-08-09 11:10:00,161.04,161.75,160.9,161.61,12180.0,144.6113,145.2489,144.4856,145.1231,12180.0
2019-08-09 11:20:00,161.56,161.58,160.83,160.84,9223.0,145.0782,145.0962,144.4227,144.4317,9223.0
2019-08-09 11:30:00,160.89,161.32,160.8,161.0,29611.0,144.4766,144.8627,144.3958,144.5754,29611.0
2019-08-09 11:40:00,160.96,161.26,160.96,161.17,6466.0,144.5394,144.8088,144.5394,144.728,6466.0
2019-08-09 11:50:00,161.17,161.23,160.6,160.82,12416.0,144.728,144.7819,144.2162,144.4137,12416.0
2019-08-09 12:00:00,160.8,161.36,160.79,161.31,8362.0,144.3958,144.8986,144.3868,144.8537,8362.0
2019-08-09 12:10:00,161.26,161.38,160.96,161.05,6598.0,144.8088,144.9166,144.5394,144.6203,6598.0
2019-08-09 12:20:00,160.95,161.33,160.93,161.19,8090.0,144.5305,144.8717,144.5125,144.746,8090.0
2019-08-09 12:30:00,161.23,161.32,160.88,161.02,5828.0,144.7819,144.8627,144.4676,144.5933,5828.0
2019-08-09 12:40:00,161.01,161.45,161.01,161.34,11417.0,144.5843,144.9795,144.5843,144.8807,11417.0
2019-08-09 12:50:00,161.28,162.39,161.28,161.56,13619.0,144.8268,145.8236,144.8268,145.0782,13619.0
2019-08-09 13:00:00,161.73,162.09,161.67,161.96,9141.0,145.2309,145.5542,145.177,145.4374,9141.0
2019-08-09 13:10:00,162.01,162.38,161.94,162.31,8166.0,145.4823,145.8146,145.4195,145.7517,8166.0
2019-08-09 13:20:00,162.31,162.41,162.12,162.27,6791.0,145.7517,145.8415,145.5811,145.7158,6791.0
2019-08-09 13:30:00,162.31,162.4,162.22,162.34,10220.0,145.7517,145.8325,145.6709,145.7787,10220.0
2019-08-09 13:40:00,162.31,162.48,162.3,162.42,15423.0,145.7517,145.9044,145.7427,145.8505,15423.0
2019-08-09 13:50:00,162.4,162.44,162.13,162.18,11822.0,145.8325,145.8685,145.5901,145.635,11822.0
2019-08-09 14:00:00,162.15,162.23,161.87,162.0,15028.0,145.608,145.6799,145.3566,145.4734,15028.0
2019-08-09 14:10:00,161.93,161.99,161.84,161.9,4416.0,145.4105,145.4644,145.3297,145.3836,4416.0
2019-08-09 14:20:00,161.87,162.17,161.83,162.03,8877.0,145.3566,145.626,145.3207,145.5003,8877.0
2019-08-09 14:30:00,162.09,162.18,161.87,161.98,6438.0,145.5542,145.635,145.3566,145.4554,6438.0
2019-08-09 14:40:00,161.94,162.2,161.94,162.07,19300.0,145.4195,145.6529,145.4195,145.5362,19300.0
2019-08-09 14:50:00,161.98,162.27,161.82,162.13,8397.0,145.4554,145.7158,145.3117,145.5901,8397.0
2019-08-09 15:00:00,162.17,163.02,162.17,162.92,8628.0,145.626,146.3893,145.626,146.2995,8628.0
2019-08-09 15:10:00,162.94,162.94,162.48,162.63,14498.0,146.3175,146.3175,145.9044,146.0391,14498.0
2019-08-09 15:20:00,162.6,162.72,162.57,162.64,22713.0,146.0121,146.1199,145.9852,146.0481,22713.0
2019-08-09 15:30:00,162.62,163.17,162.6,163.06,20535.0,146.0301,146.524,146.0121,146.4252,20535.0
2019-08-09 15:40:00,163.07,163.19,162.77,162.77,38157.0,146.4342,146.542,146.1648,146.1648,38157.0
2019-08-09 15:50:00,162.74,162.81,162.02,162.14,79281.0,146.1379,146.2007,145.4913,145.5991,79281.0
2019-08-12 09:30:00,161.03,161.23,160.25,160.63,29423.0,144.6023,144.7819,143.9019,144.2431,29423.0
2019-08-12 09:40:00,160.58,160.58,159.21,159.41,23663.0,144.1982,144.1982,142.968,143.1476,23663.0
2019-08-12 09:50:00,159.33,159.55,159.02,159.37,11256.0,143.0757,143.2733,142.7974,143.1117,11256.0
2019-08-12 10:00:00,159.43,160.06,159.27,159.32,26159.0,143.1655,143.7313,143.0219,143.0668,26159.0
2019-08-12 10:10:00,159.32,160.04,159.32,159.81,11257.0,143.0668,143.7133,143.0668,143.5068,11257.0
2019-08-12 10:20:00,159.98,160.38,159.81,160.08,10591.0,143.6594,144.0186,143.5068,143.7492,10591.0
2019-08-12 10:30:00,160.1,160.42,159.59,159.71,12610.0,143.7672,144.0545,143.3092,143.417,12610.0
2019-08-12 10:40:00,159.77,159.84,159.38,159.57,8546.0,143.4708,143.5337,143.1206,143.2913,8546.0
2019-08-12 10:50:00,159.58,159.94,159.56,159.81,6047.0,143.3002,143.6235,143.2823,143.5068,6047.0
2019-08-12 11:00:00,159.77,159.89,159.26,159.26,9314.0,143.4708,143.5786,143.0129,143.0129,9314.0
2019-08-12 11:10:00,159.23,159.23,158.5,158.82,28362.0,142.9859,142.9859,142.3304,142.6178,28362.0
2019-08-12 11:20:00,158.89,159.35,158.67,159.32,16682.0,142.6806,143.0937,142.4831,143.0668,16682.0
2019-08-12 11:30:00,159.31,159.45,158.79,158.95,10335.0,143.0578,143.1835,142.5908,142.7345,10335.0
2019-08-12 11:40:00,158.95,159.58,158.84,159.44,8904.0,142.7345,143.3002,142.6357,143.1745,8904.0
2019-08-12 11:50:00,159.48,159.56,159.18,159.34,7273.0,143.2104,143.2823,142.941,143.0847,7273.0
2019-08-12 12:00:00,159.29,159.35,158.77,158.95,9920.0,143.0398,143.0937,142.5729,142.7345,9920.0
2019-08-12 12:10:00,158.99,159.25,158.85,159.11,6261.0,142.7704,143.0039,142.6447,142.8782,6261.0
2019-08-12 12:20:00,159.12,159.56,159.1,159.56,43238.0,142.8872,143.2823,142.8692,143.2823,43238.0
2019-08-12 12:30:00,159.47,159.67,159.43,159.57,11241.0,143.2015,143.381,143.1655,143.2913,11241.0
2019-08-12 12:40:00,159.5,159.5,159.16,159.2,4902.0,143.2284,143.2284,142.9231,142.959,4902.0
2019-08-12 12:50:00,159.29,159.44,159.16,159.34,2985.0,143.0398,143.1745,142.9231,143.0847,2985.0
2019-08-12 13:00:00,159.34,159.36,159.16,159.28,3224.0,143.0847,143.1027,142.9231,143.0308,3224.0
2019-08-12 13:10:00,159.19,159.34,159.0,159.0,4695.0,142.95,143.0847,142.7794,142.7794,4695.0
2019-08-12 13:20:00,159.03,159.21,158.95,159.11,10580.0,142.8063,142.968,142.7345,142.8782,10580.0
2019-08-12 13:30:00,159.11,159.27,159.04,159.05,5796.0,142.8782,143.0219,142.8153,142.8243,5796.0
2019-08-12 13:40:00,159.05,159.2,158.9,159.09,9328.0,142.8243,142.959,142.6896,142.8602,9328.0
2019-08-12 13:50:00,159.1,159.13,158.86,158.86,9693.0,142.8692,142.8961,142.6537,142.6537,9693.0
2019-08-12 14:00:00,158.94,159.41,158.86,159.35,12266.0,142.7255,143.1476,142.6537,143.0937,12266.0
2019-08-12 14:10:00,159.28,159.67,159.28,159.61,7790.0,143.0308,143.381,143.0308,143.3272,7790.0
2019-08-12 14:20:00,159.55,159.58,159.25,159.28,6965.0,143.2733,143.3002,143.0039,143.0308,6965.0
2019-08-12 14:30:00,159.27,159.3,158.93,158.94,10437.0,143.0219,143.0488,142.7165,142.7255,10437.0
2019-08-12 14:40:00,158.96,158.96,158.41,158.41,23151.0,142.7435,142.7435,142.2496,142.2496,23151.0
2019-08-12 14:50:00,158.47,158.81,158.44,158.66,28387.0,142.3035,142.6088,142.2765,142.4741,28387.0
2019-08-12 15:00:00,158.72,159.05,158.7,159.02,15721.0,142.528,142.8243,142.51,142.7974,15721.0
2019-08-12 15:10:00,158.98,159.15,158.96,159.14,10281.0,142.7614,142.9141,142.7435,142.9051,10281.0
2019-08-12 15:20:00,159.04,159.04,158.82,158.96,7383.0,142.8153,142.8153,142.6178,142.7435,7383.0
2019-08-12 15:30:00,158.96,159.02,158.67,158.92,11090.0,142.7435,142.7974,142.4831,142.7076,11090.0
2019-08-12 15:40:00,158.99,158.99,158.7,158.9,20279.0,142.7704,142.7704,142.51,142.6896,20279.0
2019-08-12 15:50:00,158.91,159.02,158.59,158.79,37322.0,142.6986,142.7974,142.4112,142.5908,37322.0
2019-08-13 09:30:00,159.64,159.64,157.32,159.18,82661.0,143.3541,143.3541,141.2708,142.941,82661.0
2019-08-13 09:40:00,159.31,162.25,158.77,161.88,57279.0,143.0578,145.6978,142.5729,145.3656,57279.0
2019-08-13 09:50:00,161.83,162.57,161.53,162.18,44981.0,145.3207,145.9852,145.0513,145.635,44981.0
2019-08-13 10:00:00,162.12,162.23,160.65,160.88,32603.0,145.5811,145.6799,144.2611,144.4676,32603.0
2019-08-13 10:10:00,160.87,162.05,160.72,161.9,88408.0,144.4586,145.5183,144.3239,145.3836,88408.0
2019-08-13 10:20:00,161.9,163.6,161.77,163.2,48969.0,145.3836,146.9101,145.2668,146.5509,48969.0
2019-08-13 10:30:00,163.19,163.57,163.05,163.24,23385.0,146.542,146.8832,146.4162,146.5869,23385.0
2019-08-13 10:40:00,163.13,163.29,162.64,163.01,39908.0,146.4881,146.6318,146.0481,146.3803,39908.0
2019-08-13 10:50:00,162.97,163.2,162.66,162.66,24718.0,146.3444,146.5509,146.066,146.066,24718.0
2019-08-13 11:00:00,162.57,162.68,162.13,162.64,16986.0,145.9852,146.084,145.5901,146.0481,16986.0
2019-08-13 11:10:00,162.63,162.88,161.68,161.76,19762.0,146.0391,146.2636,145.186,145.2578,19762.0
2019-08-13 11:20:00,161.74,161.9,161.44,161.71,37061.0,145.2399,145.3836,144.9705,145.2129,37061.0
2019-08-13 11:30:00,161.77,162.45,161.51,162.28,15969.0,145.2668,145.8774,145.0333,145.7248,15969.0
2019-08-13 11:40:00,162.28,162.54,162.2,162.37,12829.0,145.7248,145.9583,145.6529,145.8056,12829.0
2019-08-13 11:50:00,162.45,162.79,162.27,162.76,12215.0,145.8774,146.1828,145.7158,146.1558,12215.0
2019-08-13 12:00:00,162.7,162.78,162.37,162.41,11377.0,146.1019,146.1738,145.8056,145.8415,11377.0
2019-08-13 12:10:00,162.46,162.8,162.36,162.73,13991.0,145.8864,146.1917,145.7966,146.1289,13991.0
2019-08-13 12:20:00,162.73,162.87,162.42,162.48,13488.0,146.1289,146.2546,145.8505,145.9044,13488.0
2019-08-13 12:30:00,162.43,162.46,162.14,162.26,9391.0,145.8595,145.8864,145.5991,145.7068,9391.0
2019-08-13 12:40:00,162.28,162.47,162.23,162.26,6201.0,145.7248,145.8954,145.6799,145.7068,6201.0
2019-08-13 12:50:00,162.24,162.25,161.86,162.13,10810.0,145.6889,145.6978,145.3476,145.5901,10810.0
2019-08-13 13:00:00,162.08,162.33,162.04,162.25,10001.0,145.5452,145.7697,145.5093,145.6978,10001.0
2019-08-13 13:10:00,162.22,162.3,161.17,161.23,19047.0,145.6709,145.7427,144.728,144.7819,19047.0
2019-08-13 13:20:00,161.11,161.49,161.04,161.31,15441.0,144.6741,145.0154,144.6113,144.8537,15441.0
2019-08-13 13:30:00,161.38,161.79,161.29,161.45,13733.0,144.9166,145.2848,144.8358,144.9795,13733.0
2019-08-13 13:40:00,161.48,161.58,161.21,161.25,9852.0,145.0064,145.0962,144.7639,144.7999,9852.0
2019-08-13 13:50:00,161.31,161.32,160.95,161.19,17218.0,144.8537,144.8627,144.5305,144.746,17218.0
2019-08-13 14:00:00,161.23,161.37,160.88,161.31,118586.0,144.7819,144.9076,144.4676,144.8537,118586.0
2019-08-13 14:10:00,161.36,161.36,161.03,161.05,20707.0,144.8986,144.8986,144.6023,144.6203,20707.0
2019-08-13 14:20:00,161.14,161.48,161.11,161.41,10656.0,144.7011,145.0064,144.6741,144.9435,10656.0
2019-08-13 14:30:00,161.45,161.74,161.3,161.7,17663.0,144.9795,145.2399,144.8448,145.204,17663.0
2019-08-13 14:40:00,161.71,161.71,161.4,161.47,13308.0,145.2129,145.2129,144.9346,144.9974,13308.0
2019-08-13 14:50:00,161.45,161.59,161.14,161.14,14734.0,144.9795,145.1052,144.7011,144.7011,14734.0
2019-08-13 15:00:00,161.15,161.2,160.92,161.1,16114.0,144.7101,144.755,144.5035,144.6652,16114.0
2019-08-13 15:10:00,161.09,161.09,160.59,160.6,17645.0,144.6562,144.6562,144.2072,144.2162,17645.0
2019-08-13 15:20:00,160.63,160.76,160.57,160.72,32841.0,144.2431,144.3599,144.1892,144.3239,32841.0
2019-08-13 15:30:00,160.73,160.76,160.35,160.72,34562.0,144.3329,144.3599,143.9917,144.3239,34562.0
2019-08-13 15:40:00,160.74,160.81,160.47,160.5,38781.0,144.3419,144.4048,144.0994,144.1264,38781.0
2019-08-13 15:50:00,160.51,160.81,160.4,160.53,96793.0,144.1354,144.4048,144.0366,144.1533,96793.0
2019-08-14 09:30:00,157.78,158.04,157.02,157.67,65976.0,141.6839,141.9173,141.0014,141.5851,65976.0
2019-08-14 09:40:00,157.62,157.8,157.0,157.08,20109.0,141.5402,141.7018,140.9834,141.0553,20109.0
2019-08-14 09:50:00,157.01,157.52,156.89,157.34,23386.0,140.9924,141.4504,140.8847,141.2887,23386.0
2019-08-14 10:00:00,157.31,157.31,156.26,156.51,30211.0,141.2618,141.2618,140.3189,140.5434,30211.0
2019-08-14 10:10:00,156.5,156.6,155.95,155.95,17315.0,140.5344,140.6242,140.0406,140.0406,17315.0
2019-08-14 10:20:00,155.94,156.97,155.88,156.97,15433.0,140.0316,140.9565,139.9777,140.9565,15433.0
2019-08-14 10:30:00,157.0,157.01,156.21,156.21,12118.0,140.9834,140.9924,140.274,140.274,12118.0
2019-08-14 10:40:00,156.25,156.59,156.04,156.29,18405.0,140.3099,140.6153,140.1214,140.3459,18405.0
2019-08-14 10:50:00,156.34,156.34,155.64,155.7,22622.0,140.3908,140.3908,139.7622,139.8161,22622.0
2019-08-14 11:00:00,155.66,155.82,155.27,155.36,26767.0,139.7801,139.9238,139.4299,139.5107,26767.0
2019-08-14 11:10:00,155.25,155.25,154.6,154.94,51875.0,139.412,139.412,138.8283,139.1336,51875.0
2019-08-14 11:20:00,154.99,155.94,154.89,155.78,24916.0,139.1785,140.0316,139.0887,139.8879,24916.0
2019-08-14 11:30:00,155.87,155.94,155.4,155.66,19860.0,139.9687,140.0316,139.5467,139.7801,19860.0
2019-08-14 11:40:00,155.72,155.72,154.88,155.28,21011.0,139.834,139.834,139.0797,139.4389,21011.0
2019-08-14 11:50:00,155.28,155.7,155.15,155.53,25137.0,139.4389,139.8161,139.3222,139.6634,25137.0
2019-08-14 12:00:00,155.45,155.45,154.75,155.06,25611.0,139.5916,139.5916,138.963,139.2413,25611.0
2019-08-14 12:10:00,155.09,155.6,154.99,155.39,23604.0,139.2683,139.7263,139.1785,139.5377,23604.0
2019-08-14 12:20:00,155.4,155.49,154.96,155.19,37788.0,139.5467,139.6275,139.1515,139.3581,37788.0
2019-08-14 12:30:00,155.16,155.57,155.06,155.24,46095.0,139.3311,139.6993,139.2413,139.403,46095.0
2019-08-14 12:40:00,155.23,155.32,154.94,154.94,21573.0,139.394,139.4748,139.1336,139.1336,21573.0
2019-08-14 12:50:00,154.9,155.03,154.61,154.73,37447.0,139.0977,139.2144,138.8373,138.945,37447.0
2019-08-14 13:00:00,154.6,154.92,154.42,154.58,30172.0,138.8283,139.1156,138.6666,138.8103,30172.0
2019-08-14 13:10:00,154.59,154.77,154.32,154.47,39612.0,138.8193,138.9809,138.5768,138.7115,39612.0
2019-08-14 13:20:00,154.5,155.81,154.5,155.4,33180.0,138.7385,139.9148,138.7385,139.5467,33180.0
2019-08-14 13:30:00,155.41,155.93,155.29,155.74,15313.0,139.5556,140.0226,139.4479,139.852,15313.0
2019-08-14 13:40:00,155.72,156.04,155.71,155.87,12605.0,139.834,140.1214,139.825,139.9687,12605.0
2019-08-14 13:50:00,155.89,155.89,155.65,155.89,12499.0,139.9867,139.9867,139.7712,139.9867,12499.0
2019-08-14 14:00:00,155.81,155.94,155.31,155.58,36965.0,139.9148,140.0316,139.4658,139.7083,36965.0
2019-08-14 14:10:00,155.56,155.87,155.43,155.62,20564.0,139.6903,139.9687,139.5736,139.7442,20564.0
2019-08-14 14:20:00,155.61,155.7,155.38,155.5,18741.0,139.7352,139.8161,139.5287,139.6365,18741.0
2019-08-14 14:30:00,155.48,155.6,155.35,155.38,21763.0,139.6185,139.7263,139.5018,139.5287,21763.0
2019-08-14 14:40:00,155.34,155.55,155.08,155.34,10347.0,139.4928,139.6814,139.2593,139.4928,10347.0
2019-08-14 14:50:00,155.34,155.57,155.29,155.39,11775.0,139.4928,139.6993,139.4479,139.5377,11775.0
2019-08-14 15:00:00,155.37,156.1,155.22,155.75,18229.0,139.5197,140.1752,139.385,139.861,18229.0
2019-08-14 15:10:00,155.81,155.93,155.18,155.21,12670.0,139.9148,140.0226,139.3491,139.376,12670.0
2019-08-14 15:20:00,155.22,155.89,154.76,155.51,23142.0,139.385,139.9867,138.9719,139.6454,23142.0
2019-08-14 15:30:00,155.4,155.52,154.89,155.34,26870.0,139.5467,139.6544,139.0887,139.4928,26870.0
2019-08-14 15:40:00,155.36,155.78,155.14,155.37,38677.0,139.5107,139.8879,139.3132,139.5197,38677.0
2019-08-14 15:50:00,155.31,155.83,155.02,155.06,95164.0,139.4658,139.9328,139.2054,139.2413,95164.0
2019-08-15 09:30:00,155.41,155.49,153.61,153.61,78394.0,139.5556,139.6275,137.9393,137.9393,78394.0
2019-08-15 09:40:00,153.6,154.34,153.01,153.87,60744.0,137.9303,138.5948,137.4005,138.1727,60744.0
2019-08-15 09:50:00,153.76,154.16,153.41,153.96,35058.0,138.074,138.4332,137.7597,138.2536,35058.0
2019-08-15 10:00:00,153.9,154.17,153.74,153.93,24629.0,138.1997,138.4421,138.056,138.2266,24629.0
2019-08-15 10:10:00,153.78,154.11,153.54,153.68,24952.0,138.0919,138.3883,137.8764,138.0021,24952.0
2019-08-15 10:20:00,153.62,154.16,153.53,153.55,15030.0,137.9482,138.4332,137.8674,137.8854,15030.0
2019-08-15 10:30:00,153.51,154.19,153.43,153.68,18398.0,137.8495,138.4601,137.7776,138.0021,18398.0
2019-08-15 10:40:00,153.65,153.93,153.49,153.49,19659.0,137.9752,138.2266,137.8315,137.8315,19659.0
2019-08-15 10:50:00,153.42,153.8,153.28,153.36,37960.0,137.7687,138.1099,137.6429,137.7148,37960.0
2019-08-15 11:00:00,153.2,153.28,152.37,152.54,38009.0,137.5711,137.6429,136.8258,136.9784,38009.0
2019-08-15 11:10:00,152.52,152.58,152.19,152.2,23560.0,136.9605,137.0143,136.6641,136.6731,23560.0
2019-08-15 11:20:00,152.22,153.14,152.08,153.13,18027.0,136.6911,137.5172,136.5654,137.5082,18027.0
2019-08-15 11:30:00,153.1,153.29,153.01,153.14,14329.0,137.4813,137.6519,137.4005,137.5172,14329.0
2019-08-15 11:40:00,153.13,153.24,152.93,152.97,18031.0,137.5082,137.607,137.3286,137.3646,18031.0
2019-08-15 11:50:00,153.02,153.35,152.8,153.29,16275.0,137.4095,137.7058,137.2119,137.6519,16275.0
2019-08-15 12:00:00,153.26,153.57,153.2,153.38,13454.0,137.625,137.9033,137.5711,137.7327,13454.0
2019-08-15 12:10:00,153.36,153.38,153.01,153.19,25932.0,137.7148,137.7327,137.4005,137.5621,25932.0
2019-08-15 12:20:00,153.23,153.23,152.74,152.74,17449.0,137.598,137.598,137.158,137.158,17449.0
2019-08-15 12:30:00,152.76,153.12,152.76,152.88,15805.0,137.176,137.4993,137.176,137.2837,15805.0
2019-08-15 12:40:00,152.85,152.99,152.59,152.66,11984.0,137.2568,137.3825,137.0233,137.0862,11984.0
2019-08-15 12:50:00,152.65,152.73,152.33,152.5,13188.0,137.0772,137.149,136.7898,136.9425,13188.0
2019-08-15 13:00:00,152.51,152.84,152.5,152.77,14737.0,136.9515,137.2478,136.9425,137.185,14737.0
2019-08-15 13:10:00,152.73,152.88,152.55,152.88,17967.0,137.149,137.2837,136.9874,137.2837,17967.0
2019-08-15 13:20:00,152.89,153.01,152.65,152.74,19447.0,137.2927,137.4005,137.0772,137.158,19447.0
2019-08-15 13:30:00,152.68,152.83,152.42,152.51,17782.0,137.1041,137.2388,136.8707,136.9515,17782.0
2019-08-15 13:40:00,152.51,152.56,152.03,152.19,20006.0,136.9515,136.9964,136.5205,136.6641,20006.0
2019-08-15 13:50:00,152.24,152.24,151.66,152.22,45115.0,136.709,136.709,136.1882,136.6911,45115.0
2019-08-15 14:00:00,152.17,152.43,151.93,152.18,26840.0,136.6462,136.8796,136.4307,136.6552,26840.0
2019-08-15 14:10:00,152.22,152.58,151.92,151.93,42209.0,136.6911,137.0143,136.4217,136.4307,42209.0
2019-08-15 14:20:00,151.89,152.21,151.87,152.0,23913.0,136.3947,136.6821,136.3768,136.4935,23913.0
2019-08-15 14:30:00,151.98,151.99,151.54,151.7,16648.0,136.4756,136.4845,136.0804,136.2241,16648.0
2019-08-15 14:40:00,151.7,151.92,151.56,151.76,91056.0,136.2241,136.4217,136.0984,136.278,91056.0
2019-08-15 14:50:00,151.65,151.83,151.47,151.69,24072.0,136.1792,136.3409,136.0176,136.2151,24072.0
2019-08-15 15:00:00,151.74,152.34,151.74,152.31,31359.0,136.26,136.7988,136.26,136.7719,31359.0
2019-08-15 15:10:00,152.34,152.46,152.12,152.31,78329.0,136.7988,136.9066,136.6013,136.7719,78329.0
2019-08-15 15:20:00,152.35,152.73,152.31,152.35,71051.0,136.8078,137.149,136.7719,136.8078,71051.0
2019-08-15 15:30:00,152.3,152.81,152.3,152.71,26268.0,136.7629,137.2209,136.7629,137.1311,26268.0
2019-08-15 15:40:00,152.71,153.13,152.5,153.02,46863.0,137.1311,137.5082,136.9425,137.4095,46863.0
2019-08-15 15:50:00,153.04,153.3,152.7,152.82,97301.0,137.4274,137.6609,137.1221,137.2299,97301.0
2019-08-16 09:30:00,154.18,155.69,154.03,155.55,95721.0,138.4511,139.8071,138.3164,139.6814,95721.0
2019-08-16 09:40:00,155.54,156.0,155.2,155.55,32376.0,139.6724,140.0854,139.3671,139.6814,32376.0
2019-08-16 09:50:00,155.52,155.59,154.61,154.7,27558.0,139.6544,139.7173,138.8373,138.9181,27558.0
2019-08-16 10:00:00,154.75,154.78,153.99,154.61,19958.0,138.963,138.9899,138.2805,138.8373,19958.0
2019-08-16 10:10:00,154.55,154.99,154.27,154.47,17176.0,138.7834,139.1785,138.5319,138.7115,17176.0
2019-08-16 10:20:00,154.46,155.35,154.46,155.0,26305.0,138.7026,139.5018,138.7026,139.1875,26305.0
2019-08-16 10:30:00,155.01,155.53,154.82,155.46,14964.0,139.1964,139.6634,139.0258,139.6005,14964.0
2019-08-16 10:40:00,155.49,156.07,155.49,155.92,19187.0,139.6275,140.1483,139.6275,140.0136,19187.0
2019-08-16 10:50:00,155.98,156.18,155.71,156.18,15569.0,140.0675,140.2471,139.825,140.2471,15569.0
2019-08-16 11:00:00,156.22,156.25,155.93,156.06,9410.0,140.283,140.3099,140.0226,140.1393,9410.0
2019-08-16 11:10:00,156.06,156.14,155.75,155.82,9169.0,140.1393,140.2112,139.861,139.9238,9169.0
2019-08-16 11:20:00,155.89,156.05,155.76,155.97,14405.0,139.9867,140.1303,139.8699,140.0585,14405.0
2019-08-16 11:30:00,155.99,156.55,155.98,156.5,19806.0,140.0765,140.5793,140.0675,140.5344,19806.0
2019-08-16 11:40:00,156.51,156.54,156.34,156.48,9080.0,140.5434,140.5704,140.3908,140.5165,9080.0
2019-08-16 11:50:00,156.48,156.7,156.37,156.55,7902.0,140.5165,140.714,140.4177,140.5793,7902.0
2019-08-16 12:00:00,156.53,156.56,156.2,156.34,8982.0,140.5614,140.5883,140.265,140.3908,8982.0
2019-08-16 12:10:00,156.42,156.65,156.32,156.35,7076.0,140.4626,140.6691,140.3728,140.3997,7076.0
2019-08-16 12:20:00,156.35,156.52,156.35,156.43,5632.0,140.3997,140.5524,140.3997,140.4716,5632.0
2019-08-16 12:30:00,156.39,156.66,156.32,156.61,10143.0,140.4357,140.6781,140.3728,140.6332,10143.0
2019-08-16 12:40:00,156.64,156.91,156.57,156.79,8444.0,140.6602,140.9026,140.5973,140.7949,8444.0
2019-08-16 12:50:00,156.77,156.81,156.56,156.56,6611.0,140.7769,140.8128,140.5883,140.5883,6611.0
2019-08-16 13:00:00,156.6,156.65,156.3,156.43,9023.0,140.6242,140.6691,140.3548,140.4716,9023.0
2019-08-16 13:10:00,156.41,156.7,156.36,156.6,7231.0,140.4536,140.714,140.4087,140.6242,7231.0
2019-08-16 13:20:00,156.67,156.74,156.53,156.74,6163.0,140.6871,140.75,140.5614,140.75,6163.0
2019-08-16 13:30:00,156.71,156.76,156.5,156.57,8702.0,140.723,140.7679,140.5344,140.5973,8702.0
2019-08-16 13:40:00,156.61,156.65,156.45,156.57,13909.0,140.6332,140.6691,140.4895,140.5973,13909.0
2019-08-16 13:50:00,156.56,156.62,156.49,156.55,7193.0,140.5883,140.6422,140.5255,140.5793,7193.0
2019-08-16 14:00:00,156.57,156.59,156.23,156.26,9365.0,140.5973,140.6153,140.292,140.3189,9365.0
2019-08-16 14:10:00,156.28,156.52,156.18,156.52,25556.0,140.3369,140.5524,140.2471,140.5524,25556.0
2019-08-16 14:20:00,156.52,156.52,156.18,156.18,8185.0,140.5524,140.5524,140.2471,140.2471,8185.0
2019-08-16 14:30:00,156.21,156.21,155.94,155.94,12587.0,140.274,140.274,140.0316,140.0316,12587.0
2019-08-16 14:40:00,155.97,156.1,155.85,156.04,10513.0,140.0585,140.1752,139.9508,140.1214,10513.0
2019-08-16 14:50:00,156.07,156.22,155.99,156.2,12803.0,140.1483,140.283,140.0765,140.265,12803.0
2019-08-16 15:00:00,156.17,156.36,156.17,156.22,15596.0,140.2381,140.4087,140.2381,140.283,15596.0
2019-08-16 15:10:00,156.23,156.26,156.07,156.1,26197.0,140.292,140.3189,140.1483,140.1752,26197.0
2019-08-16 15:20:00,156.14,156.14,155.86,155.92,16696.0,140.2112,140.2112,139.9597,140.0136,16696.0
2019-08-16 15:30:00,155.92,156.26,155.82,156.23,28121.0,140.0136,140.3189,139.9238,140.292,28121.0
2019-08-16 15:40:00,156.24,156.34,156.01,156.09,50540.0,140.301,140.3908,140.0944,140.1663,50540.0
2019-08-16 15:50:00,156.07,156.45,156.01,156.12,155370.0,140.1483,140.4895,140.0944,140.1932,155370.0
2019-08-19 09:30:00,158.47,159.24,158.23,158.23,71549.0,142.3035,142.9949,142.088,142.088,71549.0
2019-08-19 09:40:00,158.09,158.74,158.01,158.43,45200.0,141.9622,142.5459,141.8904,142.2675,45200.0
2019-08-19 09:50:00,158.38,158.38,157.5,157.61,43154.0,142.2227,142.2227,141.4324,141.5312,43154.0
2019-08-19 10:00:00,157.62,157.96,157.5,157.62,25087.0,141.5402,141.8455,141.4324,141.5402,25087.0
2019-08-19 10:10:00,157.62,157.84,157.53,157.84,24597.0,141.5402,141.7377,141.4594,141.7377,24597.0
2019-08-19 10:20:00,157.9,158.76,157.9,158.56,14847.0,141.7916,142.5639,141.7916,142.3843,14847.0
2019-08-19 10:30:00,158.51,158.65,158.31,158.36,10089.0,142.3394,142.4651,142.1598,142.2047,10089.0
2019-08-19 10:40:00,158.3,158.3,158.01,158.17,11512.0,142.1508,142.1508,141.8904,142.0341,11512.0
2019-08-19 10:50:00,158.17,158.51,158.14,158.37,9933.0,142.0341,142.3394,142.0071,142.2137,9933.0
2019-08-19 11:00:00,158.46,158.52,158.31,158.39,19011.0,142.2945,142.3484,142.1598,142.2316,19011.0
2019-08-19 11:10:00,158.36,158.96,158.36,158.94,16882.0,142.2047,142.7435,142.2047,142.7255,16882.0
2019-08-19 11:20:00,158.94,158.98,158.65,158.88,15325.0,142.7255,142.7614,142.4651,142.6716,15325.0
2019-08-19 11:30:00,158.84,159.0,158.73,158.78,14625.0,142.6357,142.7794,142.5369,142.5818,14625.0
2019-08-19 11:40:00,158.79,158.79,158.03,158.13,14333.0,142.5908,142.5908,141.9084,141.9982,14333.0
2019-08-19 11:50:00,158.11,158.26,157.92,158.18,19182.0,141.9802,142.1149,141.8096,142.0431,19182.0
2019-08-19 12:00:00,158.17,158.46,158.03,158.46,11435.0,142.0341,142.2945,141.9084,142.2945,11435.0
2019-08-19 12:10:00,158.5,158.58,158.44,158.53,13115.0,142.3304,142.4022,142.2765,142.3573,13115.0
2019-08-19 12:20:00,158.54,158.55,158.34,158.38,9898.0,142.3663,142.3753,142.1867,142.2227,9898.0
2019-08-19 12:30:00,158.36,158.39,158.27,158.34,10439.0,142.2047,142.2316,142.1239,142.1867,10439.0
2019-08-19 12:40:00,158.36,158.65,158.33,158.56,9806.0,142.2047,142.4651,142.1778,142.3843,9806.0
2019-08-19 12:50:00,158.58,158.58,158.38,158.44,13612.0,142.4022,142.4022,142.2227,142.2765,13612.0
2019-08-19 13:00:00,158.48,158.54,158.4,158.53,5086.0,142.3124,142.3663,142.2406,142.3573,5086.0
2019-08-19 13:10:00,158.56,158.57,158.32,158.49,6028.0,142.3843,142.3933,142.1688,142.3214,6028.0
2019-08-19 13:20:00,158.51,158.57,158.13,158.21,13548.0,142.3394,142.3933,141.9982,142.07,13548.0
2019-08-19 13:30:00,158.17,158.2,158.1,158.12,4504.0,142.0341,142.061,141.9712,141.9892,4504.0
2019-08-19 13:40:00,158.12,158.14,157.96,158.08,6879.0,141.9892,142.0071,141.8455,141.9533,6879.0
2019-08-19 13:50:00,158.04,158.22,158.04,158.07,7979.0,141.9173,142.079,141.9173,141.9443,7979.0
2019-08-19 14:00:00,158.07,158.3,158.01,158.26,14576.0,141.9443,142.1508,141.8904,142.1149,14576.0
2019-08-19 14:10:00,158.23,158.26,158.17,158.18,7401.0,142.088,142.1149,142.0341,142.0431,7401.0
2019-08-19 14:20:00,158.17,158.31,158.11,158.31,6150.0,142.0341,142.1598,141.9802,142.1598,6150.0
2019-08-19 14:30:00,158.25,158.31,158.14,158.18,15939.0,142.1059,142.1598,142.0071,142.0431,15939.0
2019-08-19 14:40:00,158.17,158.49,158.15,158.42,10372.0,142.0341,142.3214,142.0161,142.2586,10372.0
2019-08-19 14:50:00,158.47,158.57,158.29,158.29,24157.0,142.3035,142.3933,142.1418,142.1418,24157.0
2019-08-19 15:00:00,158.3,158.4,158.11,158.16,11391.0,142.1508,142.2406,141.9802,142.0251,11391.0
2019-08-19 15:10:00,158.2,158.4,158.13,158.37,14623.0,142.061,142.2406,141.9982,142.2137,14623.0
2019-08-19 15:20:00,158.34,158.37,158.23,158.34,21716.0,142.1867,142.2137,142.088,142.1867,21716.0
2019-08-19 15:30:00,158.32,158.62,158.3,158.54,36883.0,142.1688,142.4382,142.1508,142.3663,36883.0
2019-08-19 15:40:00,158.53,158.54,158.2,158.4,39786.0,142.3573,142.3663,142.061,142.2406,39786.0
2019-08-19 15:50:00,158.41,158.65,158.19,158.26,101187.0,142.2496,142.4651,142.052,142.1149,101187.0
2019-08-20 09:30:00,157.56,157.97,156.74,156.97,63717.0,141.4863,141.8545,140.75,140.9565,63717.0
2019-08-20 09:40:00,156.83,156.92,156.07,156.07,27712.0,140.8308,140.9116,140.1483,140.1483,27712.0
2019-08-20 09:50:00,156.16,156.3,155.71,155.9,25899.0,140.2291,140.3548,139.825,139.9957,25899.0
2019-08-20 10:00:00,155.9,156.62,155.9,156.25,15416.0,139.9957,140.6422,139.9957,140.3099,15416.0
2019-08-20 10:10:00,156.37,156.59,156.07,156.38,18037.0,140.4177,140.6153,140.1483,140.4267,18037.0
2019-08-20 10:20:00,156.36,156.68,156.26,156.41,7769.0,140.4087,140.6961,140.3189,140.4536,7769.0
2019-08-20 10:30:00,156.39,156.68,156.22,156.24,8285.0,140.4357,140.6961,140.283,140.301,8285.0
2019-08-20 10:40:00,156.34,156.52,156.22,156.3,8529.0,140.3908,140.5524,140.283,140.3548,8529.0
2019-08-20 10:50:00,156.26,156.65,156.1,156.65,13094.0,140.3189,140.6691,140.1752,140.6691,13094.0
2019-08-20 11:00:00,156.58,156.86,156.51,156.78,15447.0,140.6063,140.8577,140.5434,140.7859,15447.0
2019-08-20 11:10:00,156.75,157.09,156.65,156.81,18517.0,140.7589,141.0643,140.6691,140.8128,18517.0
2019-08-20 11:20:00,156.89,156.89,156.5,156.5,8643.0,140.8847,140.8847,140.5344,140.5344,8643.0
2019-08-20 11:30:00,156.55,156.59,156.3,156.3,9970.0,140.5793,140.6153,140.3548,140.3548,9970.0
2019-08-20 11:40:00,156.37,156.38,155.97,156.25,10347.0,140.4177,140.4267,140.0585,140.3099,10347.0
2019-08-20 11:50:00,156.18,156.26,155.95,156.0,19722.0,140.2471,140.3189,140.0406,140.0854,19722.0
2019-08-20 12:00:00,156.07,156.18,155.98,156.11,7394.0,140.1483,140.2471,140.0675,140.1842,7394.0
2019-08-20 12:10:00,156.05,156.32,156.05,156.32,15582.0,140.1303,140.3728,140.1303,140.3728,15582.0
2019-08-20 12:20:00,156.28,156.36,156.17,156.17,6733.0,140.3369,140.4087,140.2381,140.2381,6733.0
2019-08-20 12:30:00,156.17,156.17,155.87,155.9,11520.0,140.2381,140.2381,139.9687,139.9957,11520.0
2019-08-20 12:40:00,155.91,156.15,155.87,156.12,6264.0,140.0046,140.2201,139.9687,140.1932,6264.0
2019-08-20 12:50:00,156.12,156.26,156.07,156.21,7791.0,140.1932,140.3189,140.1483,140.274,7791.0
2019-08-20 13:00:00,156.19,156.2,156.02,156.08,6801.0,140.2561,140.265,140.1034,140.1573,6801.0
2019-08-20 13:10:00,156.11,156.13,155.83,156.0,15910.0,140.1842,140.2022,139.9328,140.0854,15910.0
2019-08-20 13:20:00,155.91,156.16,155.9,156.0,8169.0,140.0046,140.2291,139.9957,140.0854,8169.0
2019-08-20 13:30:00,156.02,156.02,155.31,155.47,26318.0,140.1034,140.1034,139.4658,139.6095,26318.0
2019-08-20 13:40:00,155.42,155.59,155.39,155.4,5957.0,139.5646,139.7173,139.5377,139.5467,5957.0
2019-08-20 13:50:00,155.41,155.82,155.41,155.81,12868.0,139.5556,139.9238,139.5556,139.9148,12868.0
2019-08-20 14:00:00,155.8,155.85,155.66,155.74,14578.0,139.9059,139.9508,139.7801,139.852,14578.0
2019-08-20 14:10:00,155.77,155.92,155.71,155.92,11550.0,139.8789,140.0136,139.825,140.0136,11550.0
2019-08-20 14:20:00,155.81,155.99,155.62,155.79,6695.0,139.9148,140.0765,139.7442,139.8969,6695.0
2019-08-20 14:30:00,155.78,156.01,155.78,155.85,8044.0,139.8879,140.0944,139.8879,139.9508,8044.0
2019-08-20 14:40:00,155.87,156.18,155.81,156.1,19696.0,139.9687,140.2471,139.9148,140.1752,19696.0
2019-08-20 14:50:00,156.07,156.17,155.96,156.03,8055.0,140.1483,140.2381,140.0495,140.1124,8055.0
2019-08-20 15:00:00,156.0,156.01,155.68,155.75,15426.0,140.0854,140.0944,139.7981,139.861,15426.0
2019-08-20 15:10:00,155.72,155.82,155.5,155.55,10994.0,139.834,139.9238,139.6365,139.6814,10994.0
2019-08-20 15:20:00,155.58,156.01,155.55,156.01,13732.0,139.7083,140.0944,139.6814,140.0944,13732.0
2019-08-20 15:30:00,156.02,156.14,155.89,156.03,21811.0,140.1034,140.2112,139.9867,140.1124,21811.0
2019-08-20 15:40:00,156.05,156.12,155.93,156.1,37989.0,140.1303,140.1932,140.0226,140.1752,37989.0
2019-08-20 15:50:00,156.1,156.1,155.69,155.83,106822.0,140.1752,140.1752,139.8071,139.9328,106822.0
2019-08-21 09:30:00,157.77,157.81,157.02,157.21,40557.0,141.6749,141.7108,141.0014,141.172,40557.0
2019-08-21 09:40:00,157.24,157.83,157.15,157.82,11750.0,141.1989,141.7288,141.1181,141.7198,11750.0
2019-08-21 09:50:00,157.85,157.85,157.32,157.51,11785.0,141.7467,141.7467,141.2708,141.4414,11785.0
2019-08-21 10:00:00,157.56,158.28,157.55,157.95,22176.0,141.4863,142.1329,141.4773,141.8365,22176.0
2019-08-21 10:10:00,158.05,158.21,157.8,158.17,15445.0,141.9263,142.07,141.7018,142.0341,15445.0
2019-08-21 10:20:00,158.21,158.79,158.04,158.34,141399.0,142.07,142.5908,141.9173,142.1867,141399.0
2019-08-21 10:30:00,158.1,158.42,157.8,157.81,15430.0,141.9712,142.2586,141.7018,141.7108,15430.0
2019-08-21 10:40:00,157.74,157.74,157.36,157.7,8652.0,141.6479,141.6479,141.3067,141.612,8652.0
2019-08-21 10:50:00,157.72,157.82,157.62,157.73,9070.0,141.63,141.7198,141.5402,141.639,9070.0
2019-08-21 11:00:00,157.66,158.17,157.55,158.13,12474.0,141.5761,142.0341,141.4773,141.9982,12474.0
2019-08-21 11:10:00,158.17,158.18,157.96,158.01,11049.0,142.0341,142.0431,141.8455,141.8904,11049.0
2019-08-21 11:20:00,158.02,158.11,157.91,158.02,10708.0,141.8994,141.9802,141.8006,141.8994,10708.0
2019-08-21 11:30:00,157.98,158.21,157.97,158.08,11721.0,141.8635,142.07,141.8545,141.9533,11721.0
2019-08-21 11:40:00,158.12,158.38,158.12,158.33,14190.0,141.9892,142.2227,141.9892,142.1778,14190.0
2019-08-21 11:50:00,158.28,158.55,158.09,158.42,8294.0,142.1329,142.3753,141.9622,142.2586,8294.0
2019-08-21 12:00:00,158.45,158.8,158.42,158.74,47021.0,142.2855,142.5998,142.2586,142.5459,47021.0
2019-08-21 12:10:00,158.72,158.78,158.63,158.63,9974.0,142.528,142.5818,142.4471,142.4471,9974.0
2019-08-21 12:20:00,158.64,158.64,158.42,158.59,5613.0,142.4561,142.4561,142.2586,142.4112,5613.0
2019-08-21 12:30:00,158.53,158.53,158.39,158.41,5398.0,142.3573,142.3573,142.2316,142.2496,5398.0
2019-08-21 12:40:00,158.41,158.48,158.35,158.41,6375.0,142.2496,142.3124,142.1957,142.2496,6375.0
2019-08-21 12:50:00,158.44,158.71,158.44,158.65,12978.0,142.2765,142.519,142.2765,142.4651,12978.0
2019-08-21 13:00:00,158.69,158.74,158.59,158.6,5582.0,142.501,142.5459,142.4112,142.4202,5582.0
2019-08-21 13:10:00,158.57,158.58,158.45,158.56,5988.0,142.3933,142.4022,142.2855,142.3843,5988.0
2019-08-21 13:20:00,158.58,158.59,158.44,158.48,6665.0,142.4022,142.4112,142.2765,142.3124,6665.0
2019-08-21 13:30:00,158.5,158.5,158.32,158.38,4903.0,142.3304,142.3304,142.1688,142.2227,4903.0
2019-08-21 13:40:00,158.41,158.42,158.32,158.33,6517.0,142.2496,142.2586,142.1688,142.1778,6517.0
2019-08-21 13:50:00,158.31,158.37,158.29,158.32,8440.0,142.1598,142.2137,142.1418,142.1688,8440.0
2019-08-21 14:00:00,158.27,158.57,157.98,158.49,15252.0,142.1239,142.3933,141.8635,142.3214,15252.0
2019-08-21 14:10:00,158.53,158.68,158.29,158.51,9740.0,142.3573,142.492,142.1418,142.3394,9740.0
2019-08-21 14:20:00,158.51,158.54,158.26,158.31,6422.0,142.3394,142.3663,142.1149,142.1598,6422.0
2019-08-21 14:30:00,158.36,158.38,157.95,158.0,13706.0,142.2047,142.2227,141.8365,141.8814,13706.0
2019-08-21 14:40:00,158.02,158.11,157.98,158.0,9390.0,141.8994,141.9802,141.8635,141.8814,9390.0
2019-08-21 14:50:00,157.99,158.13,157.99,158.12,9039.0,141.8724,141.9982,141.8724,141.9892,9039.0
2019-08-21 15:00:00,158.1,158.34,158.07,158.34,13309.0,141.9712,142.1867,141.9443,142.1867,13309.0
2019-08-21 15:10:00,158.33,158.43,158.23,158.37,12859.0,142.1778,142.2675,142.088,142.2137,12859.0
2019-08-21 15:20:00,158.4,158.41,158.25,158.34,10944.0,142.2406,142.2496,142.1059,142.1867,10944.0
2019-08-21 15:30:00,158.31,158.55,158.31,158.41,17241.0,142.1598,142.3753,142.1598,142.2496,17241.0
2019-08-21 15:40:00,158.37,158.45,158.13,158.18,20067.0,142.2137,142.2855,141.9982,142.0431,20067.0
2019-08-21 15:50:00,158.22,158.31,158.03,158.17,82233.0,142.079,142.1598,141.9084,142.0341,82233.0
2019-08-22 09:30:00,158.26,158.99,158.0,158.72,47788.0,142.1149,142.7704,141.8814,142.528,47788.0
2019-08-22 09:40:00,158.69,158.99,157.96,157.98,8815.0,142.501,142.7704,141.8455,141.8635,8815.0
2019-08-22 09:50:00,157.93,158.83,157.93,158.55,19449.0,141.8186,142.6267,141.8186,142.3753,19449.0
2019-08-22 10:00:00,158.46,158.61,158.06,158.06,22529.0,142.2945,142.4292,141.9353,141.9353,22529.0
2019-08-22 10:10:00,158.14,158.24,157.83,157.84,21396.0,142.0071,142.0969,141.7288,141.7377,21396.0
2019-08-22 10:20:00,157.85,157.87,157.19,157.25,17645.0,141.7467,141.7647,141.1541,141.2079,17645.0
2019-08-22 10:30:00,157.22,157.22,156.21,156.52,18870.0,141.181,141.181,140.274,140.5524,18870.0
2019-08-22 10:40:00,156.63,156.9,156.33,156.6,12349.0,140.6512,140.8936,140.3818,140.6242,12349.0
2019-08-22 10:50:00,156.53,156.6,155.89,156.02,25107.0,140.5614,140.6242,139.9867,140.1034,25107.0
2019-08-22 11:00:00,156.0,156.73,156.0,156.66,23418.0,140.0854,140.741,140.0854,140.6781,23418.0
2019-08-22 11:10:00,156.61,157.12,156.61,156.9,14937.0,140.6332,141.0912,140.6332,140.8936,14937.0
2019-08-22 11:20:00,156.9,156.9,155.94,156.03,18557.0,140.8936,140.8936,140.0316,140.1124,18557.0
2019-08-22 11:30:00,156.05,156.48,155.94,156.16,19799.0,140.1303,140.5165,140.0316,140.2291,19799.0
2019-08-22 11:40:00,156.15,156.38,155.92,155.97,19610.0,140.2201,140.4267,140.0136,140.0585,19610.0
2019-08-22 11:50:00,155.93,156.03,155.76,156.03,9007.0,140.0226,140.1124,139.8699,140.1124,9007.0
2019-08-22 12:00:00,155.97,156.71,155.97,156.67,16193.0,140.0585,140.723,140.0585,140.6871,16193.0
2019-08-22 12:10:00,156.68,157.02,156.56,157.02,5643.0,140.6961,141.0014,140.5883,141.0014,5643.0
2019-08-22 12:20:00,157.06,157.15,156.92,157.14,7372.0,141.0373,141.1181,140.9116,141.1092,7372.0
2019-08-22 12:30:00,157.16,157.65,157.15,157.31,115912.0,141.1271,141.5671,141.1181,141.2618,115912.0
2019-08-22 12:40:00,157.36,157.73,157.33,157.72,4392.0,141.3067,141.639,141.2798,141.63,4392.0
2019-08-22 12:50:00,157.69,157.94,157.61,157.62,9581.0,141.603,141.8275,141.5312,141.5402,9581.0
2019-08-22 13:00:00,157.62,157.87,157.62,157.79,4029.0,141.5402,141.7647,141.5402,141.6928,4029.0
2019-08-22 13:10:00,157.74,157.75,157.58,157.58,7100.0,141.6479,141.6569,141.5043,141.5043,7100.0
2019-08-22 13:20:00,157.6,158.0,157.6,157.86,6700.0,141.5222,141.8814,141.5222,141.7557,6700.0
2019-08-22 13:30:00,157.81,157.93,157.79,157.93,4928.0,141.7108,141.8186,141.6928,141.8186,4928.0
2019-08-22 13:40:00,158.0,158.09,157.9,157.9,5483.0,141.8814,141.9622,141.7916,141.7916,5483.0
2019-08-22 13:50:00,157.81,157.88,157.7,157.75,4951.0,141.7108,141.7737,141.612,141.6569,4951.0
2019-08-22 14:00:00,157.75,157.9,157.67,157.67,4978.0,141.6569,141.7916,141.5851,141.5851,4978.0
2019-08-22 14:10:00,157.71,158.03,157.7,158.03,14010.0,141.621,141.9084,141.612,141.9084,14010.0
2019-08-22 14:20:00,158.02,158.02,157.84,157.86,8341.0,141.8994,141.8994,141.7377,141.7557,8341.0
2019-08-22 14:30:00,157.91,158.0,157.84,157.95,5801.0,141.8006,141.8814,141.7377,141.8365,5801.0
2019-08-22 14:40:00,157.97,158.28,157.92,158.12,16063.0,141.8545,142.1329,141.8096,141.9892,16063.0
2019-08-22 14:50:00,158.12,158.24,158.02,158.14,11346.0,141.9892,142.0969,141.8994,142.0071,11346.0
2019-08-22 15:00:00,158.14,158.18,158.08,158.13,22288.0,142.0071,142.0431,141.9533,141.9982,22288.0
2019-08-22 15:10:00,158.13,158.15,157.98,158.11,28364.0,141.9982,142.0161,141.8635,141.9802,28364.0
2019-08-22 15:20:00,158.15,158.19,158.1,158.16,13735.0,142.0161,142.052,141.9712,142.0251,13735.0
2019-08-22 15:30:00,158.15,158.28,158.05,158.2,19686.0,142.0161,142.1329,141.9263,142.061,19686.0
2019-08-22 15:40:00,158.22,158.38,158.18,158.34,25907.0,142.079,142.2227,142.0431,142.1867,25907.0
2019-08-22 15:50:00,158.36,158.66,157.93,158.12,91751.0,142.2047,142.4741,141.8186,141.9892,91751.0
2019-08-23 09:30:00,156.51,156.8,155.07,155.62,96844.0,140.5434,140.8038,139.2503,139.7442,96844.0
2019-08-23 09:40:00,155.62,155.87,155.28,155.28,22808.0,139.7442,139.9687,139.4389,139.4389,22808.0
2019-08-23 09:50:00,155.16,156.15,154.82,156.05,29970.0,139.3311,140.2201,139.0258,140.1303,29970.0
2019-08-23 10:00:00,155.93,157.19,155.87,155.93,49058.0,140.0226,141.1541,139.9687,140.0226,49058.0
2019-08-23 10:10:00,155.82,156.07,155.14,155.98,29905.0,139.9238,140.1483,139.3132,140.0675,29905.0
2019-08-23 10:20:00,156.01,156.28,155.9,155.98,20425.0,140.0944,140.3369,139.9957,140.0675,20425.0
2019-08-23 10:30:00,156.06,156.84,155.82,156.8,20959.0,140.1393,140.8398,139.9238,140.8038,20959.0
2019-08-23 10:40:00,156.86,156.92,156.15,156.28,19567.0,140.8577,140.9116,140.2201,140.3369,19567.0
2019-08-23 10:50:00,156.3,156.92,156.1,156.17,46212.0,140.3548,140.9116,140.1752,140.2381,46212.0
2019-08-23 11:00:00,156.29,156.32,154.06,154.06,187838.0,140.3459,140.3728,138.3434,138.3434,187838.0
2019-08-23 11:10:00,154.0,154.72,153.82,154.65,73296.0,138.2895,138.936,138.1278,138.8732,73296.0
2019-08-23 11:20:00,154.57,154.57,154.02,154.44,31726.0,138.8013,138.8013,138.3074,138.6846,31726.0
2019-08-23 11:30:00,154.21,154.28,153.57,153.94,47541.0,138.4781,138.5409,137.9033,138.2356,47541.0
2019-08-23 11:40:00,153.9,154.04,153.58,153.6,70151.0,138.1997,138.3254,137.9123,137.9303,70151.0
2019-08-23 11:50:00,153.61,153.72,152.58,152.68,47807.0,137.9393,138.038,137.0143,137.1041,47807.0
2019-08-23 12:00:00,152.76,152.97,152.5,152.97,42007.0,137.176,137.3646,136.9425,137.3646,42007.0
2019-08-23 12:10:00,152.85,153.92,152.64,153.92,82833.0,137.2568,138.2176,137.0682,138.2176,82833.0
2019-08-23 12:20:00,153.91,153.91,153.36,153.41,23491.0,138.2087,138.2087,137.7148,137.7597,23491.0
2019-08-23 12:30:00,153.42,153.81,153.42,153.59,10987.0,137.7687,138.1189,137.7687,137.9213,10987.0
2019-08-23 12:40:00,153.62,153.68,153.35,153.39,20981.0,137.9482,138.0021,137.7058,137.7417,20981.0
2019-08-23 12:50:00,153.39,153.42,153.05,153.2,27731.0,137.7417,137.7687,137.4364,137.5711,27731.0
2019-08-23 13:00:00,153.1,153.15,152.54,152.54,17893.0,137.4813,137.5262,136.9784,136.9784,17893.0
2019-08-23 13:10:00,152.54,153.14,152.4,152.52,51720.0,136.9784,137.5172,136.8527,136.9605,51720.0
2019-08-23 13:20:00,152.51,152.55,152.05,152.22,28168.0,136.9515,136.9874,136.5384,136.6911,28168.0
2019-08-23 13:30:00,152.2,152.73,152.14,152.7,32148.0,136.6731,137.149,136.6192,137.1221,32148.0
2019-08-23 13:40:00,152.68,152.73,152.39,152.46,32810.0,137.1041,137.149,136.8437,136.9066,32810.0
2019-08-23 13:50:00,152.44,152.75,152.36,152.36,21830.0,136.8886,137.167,136.8168,136.8168,21830.0
2019-08-23 14:00:00,152.36,152.49,152.22,152.26,25568.0,136.8168,136.9335,136.6911,136.727,25568.0
2019-08-23 14:10:00,152.25,152.33,152.12,152.17,24212.0,136.718,136.7898,136.6013,136.6462,24212.0
2019-08-23 14:20:00,152.23,152.26,151.9,151.96,38597.0,136.7001,136.727,136.4037,136.4576,38597.0
2019-08-23 14:30:00,151.96,152.31,151.81,151.81,38451.0,136.4576,136.7719,136.3229,136.3229,38451.0
2019-08-23 14:40:00,151.86,152.0,151.51,151.75,41870.0,136.3678,136.4935,136.0535,136.269,41870.0
2019-08-23 14:50:00,151.72,152.47,151.72,152.39,24887.0,136.2421,136.9156,136.2421,136.8437,24887.0
2019-08-23 15:00:00,152.4,152.85,152.19,152.58,23247.0,136.8527,137.2568,136.6641,137.0143,23247.0
2019-08-23 15:10:00,152.65,152.71,152.15,152.41,46132.0,137.0772,137.1311,136.6282,136.8617,46132.0
2019-08-23 15:20:00,152.45,152.64,152.32,152.44,36518.0,136.8976,137.0682,136.7809,136.8886,36518.0
2019-08-23 15:30:00,152.41,152.52,152.31,152.52,42473.0,136.8617,136.9605,136.7719,136.9605,42473.0
2019-08-23 15:40:00,152.51,152.6,152.05,152.05,73127.0,136.9515,137.0323,136.5384,136.5384,73127.0
2019-08-23 15:50:00,152.05,152.05,151.12,152.04,230744.0,136.5384,136.5384,135.7033,136.5294,230744.0
2019-08-26 09:30:00,153.22,154.73,153.09,153.55,85131.0,137.5891,138.945,137.4723,137.8854,85131.0
2019-08-26 09:40:00,153.56,153.73,152.17,152.26,42420.0,137.8944,138.047,136.6462,136.727,42420.0
2019-08-26 09:50:00,152.35,152.92,152.19,152.92,26466.0,136.8078,137.3197,136.6641,137.3197,26466.0
2019-08-26 10:00:00,152.8,153.16,152.42,152.42,14114.0,137.2119,137.5352,136.8707,136.8707,14114.0
2019-08-26 10:10:00,152.28,152.55,152.09,152.48,16668.0,136.745,136.9874,136.5743,136.9245,16668.0
2019-08-26 10:20:00,152.46,152.73,152.2,152.37,27836.0,136.9066,137.149,136.6731,136.8258,27836.0
2019-08-26 10:30:00,152.28,152.67,152.08,152.38,15207.0,136.745,137.0952,136.5654,136.8347,15207.0
2019-08-26 10:40:00,152.35,152.78,152.01,152.69,17905.0,136.8078,137.1939,136.5025,137.1131,17905.0
2019-08-26 10:50:00,152.74,152.82,152.1,152.28,22650.0,137.158,137.2299,136.5833,136.745,22650.0
2019-08-26 11:00:00,152.25,152.56,152.2,152.33,10655.0,136.718,136.9964,136.6731,136.7898,10655.0
2019-08-26 11:10:00,152.18,152.78,152.11,152.32,19004.0,136.6552,137.1939,136.5923,136.7809,19004.0
2019-08-26 11:20:00,152.35,152.62,152.33,152.39,5715.0,136.8078,137.0503,136.7898,136.8437,5715.0
2019-08-26 11:30:00,152.34,152.65,152.29,152.5,9167.0,136.7988,137.0772,136.7539,136.9425,9167.0
2019-08-26 11:40:00,152.5,152.63,152.04,152.25,33101.0,136.9425,137.0592,136.5294,136.718,33101.0
2019-08-26 11:50:00,152.25,152.38,152.18,152.32,7069.0,136.718,136.8347,136.6552,136.7809,7069.0
2019-08-26 12:00:00,152.28,152.52,152.02,152.44,12146.0,136.745,136.9605,136.5115,136.8886,12146.0
2019-08-26 12:10:00,152.47,152.51,152.2,152.27,8886.0,136.9156,136.9515,136.6731,136.736,8886.0
2019-08-26 12:20:00,152.23,152.92,152.23,152.73,16378.0,136.7001,137.3197,136.7001,137.149,16378.0
2019-08-26 12:30:00,152.82,152.85,152.67,152.68,7964.0,137.2299,137.2568,137.0952,137.1041,7964.0
2019-08-26 12:40:00,152.69,152.82,152.66,152.75,6884.0,137.1131,137.2299,137.0862,137.167,6884.0
2019-08-26 12:50:00,152.74,152.88,152.67,152.78,4987.0,137.158,137.2837,137.0952,137.1939,4987.0
2019-08-26 13:00:00,152.77,153.17,152.74,153.15,17446.0,137.185,137.5442,137.158,137.5262,17446.0
2019-08-26 13:10:00,153.12,153.15,152.82,152.95,11528.0,137.4993,137.5262,137.2299,137.3466,11528.0
2019-08-26 13:20:00,152.86,153.11,152.79,153.09,9763.0,137.2658,137.4903,137.2029,137.4723,9763.0
2019-08-26 13:30:00,153.04,153.11,152.93,152.98,7908.0,137.4274,137.4903,137.3286,137.3735,7908.0
2019-08-26 13:40:00,152.97,153.0,152.85,152.91,10793.0,137.3646,137.3915,137.2568,137.3107,10793.0
2019-08-26 13:50:00,152.94,152.98,152.87,152.95,11174.0,137.3376,137.3735,137.2748,137.3466,11174.0
2019-08-26 14:00:00,152.94,152.96,152.3,152.3,13180.0,137.3376,137.3556,136.7629,136.7629,13180.0
2019-08-26 14:10:00,152.3,152.32,152.19,152.23,8464.0,136.7629,136.7809,136.6641,136.7001,8464.0
2019-08-26 14:20:00,152.22,152.26,152.05,152.08,4595.0,136.6911,136.727,136.5384,136.5654,4595.0
2019-08-26 14:30:00,152.11,152.3,152.01,152.01,18441.0,136.5923,136.7629,136.5025,136.5025,18441.0
2019-08-26 14:40:00,152.06,152.13,151.9,151.9,26754.0,136.5474,136.6103,136.4037,136.4037,26754.0
2019-08-26 14:50:00,151.88,151.98,151.73,151.75,114403.0,136.3858,136.4756,136.2511,136.269,114403.0
2019-08-26 15:00:00,151.75,152.15,151.73,151.76,28231.0,136.269,136.6282,136.2511,136.278,28231.0
2019-08-26 15:10:00,151.73,152.19,151.66,152.01,15289.0,136.2511,136.6641,136.1882,136.5025,15289.0
2019-08-26 15:20:00,152.03,152.09,151.9,151.91,16389.0,136.5205,136.5743,136.4037,136.4127,16389.0
2019-08-26 15:30:00,151.96,152.12,151.79,151.8,27152.0,136.4576,136.6013,136.3049,136.3139,27152.0
2019-08-26 15:40:00,151.8,152.17,151.76,152.01,28761.0,136.3139,136.6462,136.278,136.5025,28761.0
2019-08-26 15:50:00,152.0,152.55,151.85,152.55,69457.0,136.4935,136.9874,136.3588,136.9874,69457.0
2019-08-27 09:30:00,153.03,153.96,152.71,153.51,28383.0,137.4184,138.2536,137.1311,137.8495,28383.0
2019-08-27 09:40:00,153.53,153.59,153.2,153.46,11346.0,137.8674,137.9213,137.5711,137.8046,11346.0
2019-08-27 09:50:00,153.42,153.49,152.98,153.05,14412.0,137.7687,137.8315,137.3735,137.4364,14412.0
2019-08-27 10:00:00,153.17,153.62,153.16,153.54,14662.0,137.5442,137.9482,137.5352,137.8764,14662.0
2019-08-27 10:10:00,153.68,153.9,153.43,153.85,22339.0,138.0021,138.1997,137.7776,138.1548,22339.0
2019-08-27 10:20:00,153.96,154.11,153.59,153.69,24554.0,138.2536,138.3883,137.9213,138.0111,24554.0
2019-08-27 10:30:00,153.61,153.85,153.59,153.72,9274.0,137.9393,138.1548,137.9213,138.038,9274.0
2019-08-27 10:40:00,153.72,153.75,153.25,153.25,11400.0,138.038,138.065,137.616,137.616,11400.0
2019-08-27 10:50:00,153.25,153.35,152.89,152.89,9486.0,137.616,137.7058,137.2927,137.2927,9486.0
2019-08-27 11:00:00,152.92,153.06,152.72,152.77,9951.0,137.3197,137.4454,137.1401,137.185,9951.0
2019-08-27 11:10:00,152.75,152.79,152.06,152.1,16222.0,137.167,137.2029,136.5474,136.5833,16222.0
2019-08-27 11:20:00,152.08,152.14,151.82,151.9,14224.0,136.5654,136.6192,136.3319,136.4037,14224.0
2019-08-27 11:30:00,151.89,152.08,151.77,151.92,21698.0,136.3947,136.5654,136.287,136.4217,21698.0
2019-08-27 11:40:00,151.94,152.08,151.9,152.04,22983.0,136.4396,136.5654,136.4037,136.5294,22983.0
2019-08-27 11:50:00,152.05,152.12,151.66,151.78,28079.0,136.5384,136.6013,136.1882,136.296,28079.0
2019-08-27 12:00:00,151.77,151.94,151.26,151.26,17401.0,136.287,136.4396,135.829,135.829,17401.0
2019-08-27 12:10:00,151.3,151.36,151.13,151.14,11121.0,135.8649,135.9188,135.7123,135.7212,11121.0
2019-08-27 12:20:00,151.1,151.2,150.91,151.13,27256.0,135.6853,135.7751,135.5147,135.7123,27256.0
2019-08-27 12:30:00,151.11,151.15,150.37,150.43,30554.0,135.6943,135.7302,135.0298,135.0837,30554.0
2019-08-27 12:40:00,150.43,150.54,150.29,150.54,15975.0,135.0837,135.1825,134.958,135.1825,15975.0
2019-08-27 12:50:00,150.53,150.55,150.08,150.16,24790.0,135.1735,135.1914,134.7694,134.8412,24790.0
2019-08-27 13:00:00,150.11,150.35,150.03,150.12,20564.0,134.7963,135.0118,134.7245,134.8053,20564.0
2019-08-27 13:10:00,150.14,150.15,149.68,149.88,49887.0,134.8233,134.8322,134.4102,134.5898,49887.0
2019-08-27 13:20:00,149.88,150.04,149.78,150.02,23132.0,134.5898,134.7335,134.5,134.7155,23132.0
2019-08-27 13:30:00,150.03,150.39,149.94,150.2,79681.0,134.7245,135.0478,134.6437,134.8771,79681.0
2019-08-27 13:40:00,150.21,150.26,150.02,150.02,36233.0,134.8861,134.931,134.7155,134.7155,36233.0
2019-08-27 13:50:00,150.05,150.08,149.8,149.87,30441.0,134.7424,134.7694,134.518,134.5808,30441.0
2019-08-27 14:00:00,149.86,149.96,149.55,149.59,32464.0,134.5718,134.6616,134.2935,134.3294,32464.0
2019-08-27 14:10:00,149.56,149.63,149.11,149.22,29189.0,134.3024,134.3653,133.8983,133.9971,29189.0
2019-08-27 14:20:00,149.25,149.31,149.11,149.15,27762.0,134.0241,134.0779,133.8983,133.9343,27762.0
2019-08-27 14:30:00,149.12,149.15,149.03,149.08,29358.0,133.9073,133.9343,133.8265,133.8714,29358.0
2019-08-27 14:40:00,149.07,149.25,148.8,149.08,118777.0,133.8624,134.0241,133.62,133.8714,118777.0
2019-08-27 14:50:00,149.11,149.58,149.08,149.58,35084.0,133.8983,134.3204,133.8714,134.3204,35084.0
2019-08-27 15:00:00,149.62,149.99,149.57,149.7,70815.0,134.3563,134.6886,134.3114,134.4282,70815.0
2019-08-27 15:10:00,149.73,149.73,149.38,149.55,16656.0,134.4551,134.4551,134.1408,134.2935,16656.0
2019-08-27 15:20:00,149.53,149.62,149.38,149.58,18942.0,134.2755,134.3563,134.1408,134.3204,18942.0
2019-08-27 15:30:00,149.55,149.82,149.36,149.74,38342.0,134.2935,134.5359,134.1228,134.4641,38342.0
2019-08-27 15:40:00,149.8,150.12,149.66,150.12,53132.0,134.518,134.8053,134.3922,134.8053,53132.0
2019-08-27 15:50:00,150.07,150.07,149.4,149.52,97446.0,134.7604,134.7604,134.1588,134.2665,97446.0
2019-08-28 09:30:00,149.14,149.47,147.82,148.91,77970.0,133.9253,134.2216,132.7399,133.7187,77970.0
2019-08-28 09:40:00,148.99,149.9,148.68,149.81,28587.0,133.7906,134.6077,133.5122,134.5269,28587.0
2019-08-28 09:50:00,149.79,151.08,149.79,150.65,34517.0,134.509,135.6674,134.509,135.2812,34517.0
2019-08-28 10:00:00,150.65,151.19,150.55,150.55,25022.0,135.2812,135.7661,135.1914,135.1914,25022.0
2019-08-28 10:10:00,150.55,150.64,150.02,150.07,15900.0,135.1914,135.2723,134.7155,134.7604,15900.0
2019-08-28 10:20:00,150.01,150.26,149.46,150.22,37959.0,134.7065,134.931,134.2126,134.8951,37959.0
2019-08-28 10:30:00,150.27,150.75,150.27,150.75,26390.0,134.94,135.371,134.94,135.371,26390.0
2019-08-28 10:40:00,150.67,151.13,150.62,151.1,19221.0,135.2992,135.7123,135.2543,135.6853,19221.0
2019-08-28 10:50:00,151.04,151.47,151.04,151.1,16836.0,135.6315,136.0176,135.6315,135.6853,16836.0
2019-08-28 11:00:00,151.08,151.46,151.07,151.37,49426.0,135.6674,136.0086,135.6584,135.9278,49426.0
2019-08-28 11:10:00,151.37,151.8,151.34,151.48,21608.0,135.9278,136.3139,135.9008,136.0266,21608.0
2019-08-28 11:20:00,151.52,152.58,151.51,152.58,32974.0,136.0625,137.0143,136.0535,137.0143,32974.0
2019-08-28 11:30:00,152.46,152.56,152.19,152.48,108902.0,136.9066,136.9964,136.6641,136.9245,108902.0
2019-08-28 11:40:00,152.5,152.95,152.49,152.86,26039.0,136.9425,137.3466,136.9335,137.2658,26039.0
2019-08-28 11:50:00,152.86,153.05,152.7,152.8,29776.0,137.2658,137.4364,137.1221,137.2119,29776.0
2019-08-28 12:00:00,152.78,153.09,152.7,152.85,43675.0,137.1939,137.4723,137.1221,137.2568,43675.0
2019-08-28 12:10:00,152.91,152.93,152.3,152.37,23029.0,137.3107,137.3286,136.7629,136.8258,23029.0
2019-08-28 12:20:00,152.49,152.63,152.28,152.28,13393.0,136.9335,137.0592,136.745,136.745,13393.0
2019-08-28 12:30:00,152.33,152.85,152.33,152.79,43808.0,136.7898,137.2568,136.7898,137.2029,43808.0
2019-08-28 12:40:00,152.75,152.95,152.6,152.72,121913.0,137.167,137.3466,137.0323,137.1401,121913.0
2019-08-28 12:50:00,152.72,153.07,152.68,153.05,89927.0,137.1401,137.4544,137.1041,137.4364,89927.0
2019-08-28 13:00:00,153.06,153.13,152.82,153.01,19208.0,137.4454,137.5082,137.2299,137.4005,19208.0
2019-08-28 13:10:00,152.99,153.02,152.81,152.99,14669.0,137.3825,137.4095,137.2209,137.3825,14669.0
2019-08-28 13:20:00,153.03,153.49,153.03,153.38,27368.0,137.4184,137.8315,137.4184,137.7327,27368.0
2019-08-28 13:30:00,153.41,153.58,153.24,153.45,13036.0,137.7597,137.9123,137.607,137.7956,13036.0
2019-08-28 13:40:00,153.5,153.95,153.29,153.86,94842.0,137.8405,138.2446,137.6519,138.1638,94842.0
2019-08-28 13:50:00,153.84,153.96,153.69,153.82,11518.0,138.1458,138.2536,138.0111,138.1278,11518.0
2019-08-28 14:00:00,153.79,153.92,153.7,153.89,19461.0,138.1009,138.2176,138.0201,138.1907,19461.0
2019-08-28 14:10:00,153.88,154.18,153.88,154.18,13837.0,138.1817,138.4511,138.1817,138.4511,13837.0
2019-08-28 14:20:00,154.15,154.45,154.14,154.21,21734.0,138.4242,138.6936,138.4152,138.4781,21734.0
2019-08-28 14:30:00,154.19,154.37,154.11,154.28,12597.0,138.4601,138.6217,138.3883,138.5409,12597.0
2019-08-28 14:40:00,154.26,154.26,153.85,154.09,41121.0,138.523,138.523,138.1548,138.3703,41121.0
2019-08-28 14:50:00,154.11,154.11,153.83,153.89,17461.0,138.3883,138.3883,138.1368,138.1907,17461.0
2019-08-28 15:00:00,153.85,154.0,153.82,153.92,12142.0,138.1548,138.2895,138.1278,138.2176,12142.0
2019-08-28 15:10:00,153.92,154.0,153.51,153.71,40125.0,138.2176,138.2895,137.8495,138.0291,40125.0
2019-08-28 15:20:00,153.66,153.66,152.96,152.96,29703.0,137.9842,137.9842,137.3556,137.3556,29703.0
2019-08-28 15:30:00,152.92,153.07,152.91,152.95,40539.0,137.3197,137.4544,137.3107,137.3466,40539.0
2019-08-28 15:40:00,152.95,153.06,152.83,152.88,61209.0,137.3466,137.4454,137.2388,137.2837,61209.0
2019-08-28 15:50:00,152.87,153.3,152.85,153.19,98347.0,137.2748,137.6609,137.2568,137.5621,98347.0
2019-08-29 09:30:00,155.0,156.59,154.87,155.99,91141.0,139.1875,140.6153,139.0707,140.0765,91141.0
2019-08-29 09:40:00,156.05,156.87,155.71,156.33,58957.0,140.1303,140.8667,139.825,140.3818,58957.0
2019-08-29 09:50:00,156.42,157.12,156.32,157.1,23184.0,140.4626,141.0912,140.3728,141.0732,23184.0
2019-08-29 10:00:00,157.0,157.05,156.39,156.81,21892.0,140.9834,141.0283,140.4357,140.8128,21892.0
2019-08-29 10:10:00,156.86,156.86,156.2,156.55,16919.0,140.8577,140.8577,140.265,140.5793,16919.0
2019-08-29 10:20:00,156.57,157.31,156.29,156.39,219623.0,140.5973,141.2618,140.3459,140.4357,219623.0
2019-08-29 10:30:00,156.39,156.39,155.23,155.93,19744.0,140.4357,140.4357,139.394,140.0226,19744.0
2019-08-29 10:40:00,155.84,156.5,155.84,156.3,15928.0,139.9418,140.5344,139.9418,140.3548,15928.0
2019-08-29 10:50:00,156.4,156.86,156.22,156.86,22664.0,140.4446,140.8577,140.283,140.8577,22664.0
2019-08-29 11:00:00,156.9,157.65,156.63,157.29,117944.0,140.8936,141.5671,140.6512,141.2438,117944.0
2019-08-29 11:10:00,157.33,157.74,157.23,157.7,23765.0,141.2798,141.6479,141.19,141.612,23765.0
2019-08-29 11:20:00,157.8,158.21,157.7,158.02,27666.0,141.7018,142.07,141.612,141.8994,27666.0
2019-08-29 11:30:00,158.0,158.29,157.73,158.23,28318.0,141.8814,142.1418,141.639,142.088,28318.0
2019-08-29 11:40:00,158.23,158.49,158.15,158.4,14436.0,142.088,142.3214,142.0161,142.2406,14436.0
2019-08-29 11:50:00,158.45,158.49,158.01,158.12,11651.0,142.2855,142.3214,141.8904,141.9892,11651.0
2019-08-29 12:00:00,158.1,158.1,157.76,157.88,17190.0,141.9712,141.9712,141.6659,141.7737,17190.0
2019-08-29 12:10:00,157.89,157.97,157.81,157.97,9279.0,141.7826,141.8545,141.7108,141.8545,9279.0
2019-08-29 12:20:00,157.96,158.31,157.88,158.17,35331.0,141.8455,142.1598,141.7737,142.0341,35331.0
2019-08-29 12:30:00,158.14,158.29,158.09,158.25,13113.0,142.0071,142.1418,141.9622,142.1059,13113.0
2019-08-29 12:40:00,158.27,158.46,158.17,158.17,19796.0,142.1239,142.2945,142.0341,142.0341,19796.0
2019-08-29 12:50:00,158.19,158.4,158.03,158.27,8938.0,142.052,142.2406,141.9084,142.1239,8938.0
2019-08-29 13:00:00,158.38,158.4,158.18,158.24,8871.0,142.2227,142.2406,142.0431,142.0969,8871.0
2019-08-29 13:10:00,158.22,158.26,158.1,158.17,7820.0,142.079,142.1149,141.9712,142.0341,7820.0
2019-08-29 13:20:00,158.18,158.2,158.04,158.04,11341.0,142.0431,142.061,141.9173,141.9173,11341.0
2019-08-29 13:30:00,158.01,158.22,157.57,158.19,22289.0,141.8904,142.079,141.4953,142.052,22289.0
2019-08-29 13:40:00,158.16,158.2,157.89,157.97,9224.0,142.0251,142.061,141.7826,141.8545,9224.0
2019-08-29 13:50:00,157.99,158.15,157.81,157.88,9555.0,141.8724,142.0161,141.7108,141.7737,9555.0
2019-08-29 14:00:00,157.99,158.12,157.89,158.07,10081.0,141.8724,141.9892,141.7826,141.9443,10081.0
2019-08-29 14:10:00,158.1,158.1,157.7,157.77,15497.0,141.9712,141.9712,141.612,141.6749,15497.0
2019-08-29 14:20:00,157.73,158.01,157.72,157.89,11043.0,141.639,141.8904,141.63,141.7826,11043.0
2019-08-29 14:30:00,157.87,157.94,157.77,157.82,19640.0,141.7647,141.8275,141.6749,141.7198,19640.0
2019-08-29 14:40:00,157.83,157.94,157.52,157.55,11826.0,141.7288,141.8275,141.4504,141.4773,11826.0
2019-08-29 14:50:00,157.56,157.84,157.54,157.69,9501.0,141.4863,141.7377,141.4683,141.603,9501.0
2019-08-29 15:00:00,157.7,157.7,157.32,157.45,11530.0,141.612,141.612,141.2708,141.3875,11530.0
2019-08-29 15:10:00,157.5,157.69,157.44,157.45,10313.0,141.4324,141.603,141.3785,141.3875,10313.0
2019-08-29 15:20:00,157.48,157.5,157.07,157.09,27682.0,141.4145,141.4324,141.0463,141.0643,27682.0
2019-08-29 15:30:00,157.17,157.24,157.07,157.15,29021.0,141.1361,141.1989,141.0463,141.1181,29021.0
2019-08-29 15:40:00,157.14,157.47,157.12,157.41,39746.0,141.1092,141.4055,141.0912,141.3516,39746.0
2019-08-29 15:50:00,157.41,157.56,157.26,157.44,96242.0,141.3516,141.4863,141.2169,141.3785,96242.0
2019-08-30 09:30:00,158.49,159.75,158.48,159.65,59734.0,142.3214,143.4529,142.3124,143.3631,59734.0
2019-08-30 09:40:00,159.65,159.95,159.52,159.76,17627.0,143.3631,143.6325,143.2464,143.4619,17627.0
2019-08-30 09:50:00,159.78,159.94,159.21,159.34,18646.0,143.4798,143.6235,142.968,143.0847,18646.0
2019-08-30 10:00:00,159.4,159.9,159.27,159.9,15933.0,143.1386,143.5876,143.0219,143.5876,15933.0
2019-08-30 10:10:00,159.91,160.31,159.8,159.88,30327.0,143.5966,143.9558,143.4978,143.5696,30327.0
2019-08-30 10:20:00,159.83,159.85,159.4,159.66,33943.0,143.5247,143.5427,143.1386,143.3721,33943.0
2019-08-30 10:30:00,159.68,159.94,159.5,159.5,20867.0,143.39,143.6235,143.2284,143.2284,20867.0
2019-08-30 10:40:00,159.55,159.78,159.31,159.74,29321.0,143.2733,143.4798,143.0578,143.4439,29321.0
2019-08-30 10:50:00,159.73,159.75,159.13,159.22,11473.0,143.4349,143.4529,142.8961,142.977,11473.0
2019-08-30 11:00:00,159.22,159.26,158.86,159.01,28917.0,142.977,143.0129,142.6537,142.7884,28917.0
2019-08-30 11:10:00,159.05,159.11,158.36,158.43,12180.0,142.8243,142.8782,142.2047,142.2675,12180.0
2019-08-30 11:20:00,158.43,158.71,158.16,158.61,12694.0,142.2675,142.519,142.0251,142.4292,12694.0
2019-08-30 11:30:00,158.63,158.87,158.6,158.6,8280.0,142.4471,142.6627,142.4202,142.4202,8280.0
2019-08-30 11:40:00,158.69,159.25,158.64,159.25,12648.0,142.501,143.0039,142.4561,143.0039,12648.0
2019-08-30 11:50:00,159.25,159.4,159.11,159.15,11727.0,143.0039,143.1386,142.8782,142.9141,11727.0
2019-08-30 12:00:00,159.18,159.21,158.9,158.91,6510.0,142.941,142.968,142.6896,142.6986,6510.0
2019-08-30 12:10:00,158.89,159.16,158.86,159.14,9455.0,142.6806,142.9231,142.6537,142.9051,9455.0
2019-08-30 12:20:00,159.09,159.21,159.03,159.1,9459.0,142.8602,142.968,142.8063,142.8692,9459.0
2019-08-30 12:30:00,159.1,159.11,158.91,158.99,6051.0,142.8692,142.8782,142.6986,142.7704,6051.0
2019-08-30 12:40:00,159.02,159.36,159.02,159.28,7747.0,142.7974,143.1027,142.7974,143.0308,7747.0
2019-08-30 12:50:00,159.26,159.3,159.05,159.1,12069.0,143.0129,143.0488,142.8243,142.8692,12069.0
2019-08-30 13:00:00,159.13,159.15,158.86,159.01,7641.0,142.8961,142.9141,142.6537,142.7884,7641.0
2019-08-30 13:10:00,159.01,159.02,158.87,158.92,6565.0,142.7884,142.7974,142.6627,142.7076,6565.0
2019-08-30 13:20:00,158.9,159.0,158.86,158.98,5215.0,142.6896,142.7794,142.6537,142.7614,5215.0
2019-08-30 13:30:00,159.0,159.01,158.8,158.86,5235.0,142.7794,142.7884,142.5998,142.6537,5235.0
2019-08-30 13:40:00,158.83,158.86,158.69,158.74,8882.0,142.6267,142.6537,142.501,142.5459,8882.0
2019-08-30 13:50:00,158.74,158.78,158.6,158.7,7845.0,142.5459,142.5818,142.4202,142.51,7845.0
2019-08-30 14:00:00,158.74,159.04,158.74,158.93,7185.0,142.5459,142.8153,142.5459,142.7165,7185.0
2019-08-30 14:10:00,158.93,159.15,158.88,159.15,6674.0,142.7165,142.9141,142.6716,142.9141,6674.0
2019-08-30 14:20:00,159.17,159.2,159.04,159.12,6595.0,142.9321,142.959,142.8153,142.8872,6595.0
2019-08-30 14:30:00,159.13,159.2,158.72,158.78,7133.0,142.8961,142.959,142.528,142.5818,7133.0
2019-08-30 14:40:00,158.72,158.75,158.45,158.54,10257.0,142.528,142.5549,142.2855,142.3663,10257.0
2019-08-30 14:50:00,158.54,158.6,158.43,158.45,7452.0,142.3663,142.4202,142.2675,142.2855,7452.0
2019-08-30 15:00:00,158.47,158.56,158.24,158.49,10954.0,142.3035,142.3843,142.0969,142.3214,10954.0
2019-08-30 15:10:00,158.46,158.56,158.31,158.31,12426.0,142.2945,142.3843,142.1598,142.1598,12426.0
2019-08-30 15:20:00,158.36,158.75,158.21,158.65,15222.0,142.2047,142.5549,142.07,142.4651,15222.0
2019-08-30 15:30:00,158.68,158.86,158.57,158.66,28216.0,142.492,142.6537,142.3933,142.4741,28216.0
2019-08-30 15:40:00,158.66,158.74,158.38,158.44,34937.0,142.4741,142.5459,142.2227,142.2765,34937.0
2019-08-30 15:50:00,158.45,158.82,158.44,158.49,92080.0,142.2855,142.6178,142.2765,142.3214,92080.0
2019-09-03 09:30:00,155.79,156.54,154.62,156.49,67938.0,139.8969,140.5704,138.8462,140.5255,67938.0
2019-09-03 09:40:00,156.49,156.86,156.14,156.34,18761.0,140.5255,140.8577,140.2112,140.3908,18761.0
2019-09-03 09:50:00,156.55,157.25,156.55,156.84,11640.0,140.5793,141.2079,140.5793,140.8398,11640.0
2019-09-03 10:00:00,156.76,156.76,153.91,154.6,36267.0,140.7679,140.7679,138.2087,138.8283,36267.0
2019-09-03 10:10:00,154.5,154.99,154.29,154.73,18457.0,138.7385,139.1785,138.5499,138.945,18457.0
2019-09-03 10:20:00,154.7,154.92,153.93,154.7,23535.0,138.9181,139.1156,138.2266,138.9181,23535.0
2019-09-03 10:30:00,154.8,155.3,154.25,155.03,33529.0,139.0079,139.4569,138.514,139.2144,33529.0
2019-09-03 10:40:00,155.02,155.79,155.02,155.48,17627.0,139.2054,139.8969,139.2054,139.6185,17627.0
2019-09-03 10:50:00,155.58,155.68,155.28,155.48,12054.0,139.7083,139.7981,139.4389,139.6185,12054.0
2019-09-03 11:00:00,155.46,155.52,155.06,155.28,15477.0,139.6005,139.6544,139.2413,139.4389,15477.0
2019-09-03 11:10:00,155.12,155.12,154.51,154.83,15662.0,139.2952,139.2952,138.7475,139.0348,15662.0
2019-09-03 11:20:00,154.83,155.14,154.73,154.99,10325.0,139.0348,139.3132,138.945,139.1785,10325.0
2019-09-03 11:30:00,155.03,155.45,154.94,155.44,17401.0,139.2144,139.5916,139.1336,139.5826,17401.0
2019-09-03 11:40:00,155.43,155.8,155.36,155.75,18024.0,139.5736,139.9059,139.5107,139.861,18024.0
2019-09-03 11:50:00,155.75,155.75,155.24,155.38,10979.0,139.861,139.861,139.403,139.5287,10979.0
2019-09-03 12:00:00,155.33,155.82,155.31,155.58,14060.0,139.4838,139.9238,139.4658,139.7083,14060.0
2019-09-03 12:10:00,155.64,155.8,155.53,155.73,6300.0,139.7622,139.9059,139.6634,139.843,6300.0
2019-09-03 12:20:00,155.75,155.85,155.27,155.31,8302.0,139.861,139.9508,139.4299,139.4658,8302.0
2019-09-03 12:30:00,155.3,155.3,155.0,155.1,8165.0,139.4569,139.4569,139.1875,139.2773,8165.0
2019-09-03 12:40:00,155.08,155.11,154.72,155.0,11210.0,139.2593,139.2862,138.936,139.1875,11210.0
2019-09-03 12:50:00,154.98,155.0,154.56,154.64,4755.0,139.1695,139.1875,138.7924,138.8642,4755.0
2019-09-03 13:00:00,154.55,154.66,154.33,154.66,17533.0,138.7834,138.8822,138.5858,138.8822,17533.0
2019-09-03 13:10:00,154.55,154.7,154.39,154.4,6633.0,138.7834,138.9181,138.6397,138.6487,6633.0
2019-09-03 13:20:00,154.37,154.41,154.1,154.31,20725.0,138.6217,138.6577,138.3793,138.5679,20725.0
2019-09-03 13:30:00,154.26,154.41,154.1,154.17,8343.0,138.523,138.6577,138.3793,138.4421,8343.0
2019-09-03 13:40:00,154.11,154.21,154.0,154.11,8342.0,138.3883,138.4781,138.2895,138.3883,8342.0
2019-09-03 13:50:00,154.11,154.25,153.93,154.23,11584.0,138.3883,138.514,138.2266,138.496,11584.0
2019-09-03 14:00:00,154.21,154.49,154.21,154.39,7796.0,138.4781,138.7295,138.4781,138.6397,7796.0
2019-09-03 14:10:00,154.37,154.62,154.34,154.38,14590.0,138.6217,138.8462,138.5948,138.6307,14590.0
2019-09-03 14:20:00,154.44,154.59,154.39,154.56,7025.0,138.6846,138.8193,138.6397,138.7924,7025.0
2019-09-03 14:30:00,154.55,154.76,154.54,154.76,12420.0,138.7834,138.9719,138.7744,138.9719,12420.0
2019-09-03 14:40:00,154.72,154.78,154.55,154.75,11171.0,138.936,138.9899,138.7834,138.963,11171.0
2019-09-03 14:50:00,154.81,154.89,154.72,154.84,8615.0,139.0168,139.0887,138.936,139.0438,8615.0
2019-09-03 15:00:00,154.84,154.97,154.64,154.97,15892.0,139.0438,139.1605,138.8642,139.1605,15892.0
2019-09-03 15:10:00,154.97,155.37,154.85,155.31,13753.0,139.1605,139.5197,139.0528,139.4658,13753.0
2019-09-03 15:20:00,155.33,155.43,155.06,155.14,13656.0,139.4838,139.5736,139.2413,139.3132,13656.0
2019-09-03 15:30:00,155.19,155.31,155.07,155.22,22614.0,139.3581,139.4658,139.2503,139.385,22614.0
2019-09-03 15:40:00,155.23,155.71,155.17,155.55,37640.0,139.394,139.825,139.3401,139.6814,37640.0
2019-09-03 15:50:00,155.58,155.82,155.29,155.44,96151.0,139.7083,139.9238,139.4479,139.5826,96151.0
2019-09-04 09:30:00,157.54,158.3,157.22,158.01,41154.0,141.4683,142.1508,141.181,141.8904,41154.0
2019-09-04 09:40:00,158.13,158.63,157.95,157.95,16776.0,141.9982,142.4471,141.8365,141.8365,16776.0
2019-09-04 09:50:00,158.04,158.24,157.86,158.23,17523.0,141.9173,142.0969,141.7557,142.088,17523.0
2019-09-04 10:00:00,158.17,158.48,158.02,158.29,17744.0,142.0341,142.3124,141.8994,142.1418,17744.0
2019-09-04 10:10:00,158.2,158.23,157.52,157.66,14683.0,142.061,142.088,141.4504,141.5761,14683.0
2019-09-04 10:20:00,157.87,157.88,157.36,157.71,25939.0,141.7647,141.7737,141.3067,141.621,25939.0
2019-09-04 10:30:00,157.71,157.77,157.61,157.66,11516.0,141.621,141.6749,141.5312,141.5761,11516.0
2019-09-04 10:40:00,157.69,158.04,157.56,157.99,8229.0,141.603,141.9173,141.4863,141.8724,8229.0
2019-09-04 10:50:00,158.04,158.3,157.96,158.3,8953.0,141.9173,142.1508,141.8455,142.1508,8953.0
2019-09-04 11:00:00,158.34,158.34,158.13,158.17,9307.0,142.1867,142.1867,141.9982,142.0341,9307.0
2019-09-04 11:10:00,158.17,158.27,158.06,158.24,8149.0,142.0341,142.1239,141.9353,142.0969,8149.0
2019-09-04 11:20:00,158.22,158.51,158.1,158.51,13393.0,142.079,142.3394,141.9712,142.3394,13393.0
2019-09-04 11:30:00,158.49,158.93,158.48,158.89,16410.0,142.3214,142.7165,142.3124,142.6806,16410.0
2019-09-04 11:40:00,158.85,159.01,158.62,158.75,17933.0,142.6447,142.7884,142.4382,142.5549,17933.0
2019-09-04 11:50:00,158.75,159.05,158.62,159.05,15098.0,142.5549,142.8243,142.4382,142.8243,15098.0
2019-09-04 12:00:00,159.03,159.17,158.97,159.13,17646.0,142.8063,142.9321,142.7525,142.8961,17646.0
2019-09-04 12:10:00,159.16,159.23,158.79,159.04,13086.0,142.9231,142.9859,142.5908,142.8153,13086.0
2019-09-04 12:20:00,159.09,159.14,158.71,158.79,16271.0,142.8602,142.9051,142.519,142.5908,16271.0
2019-09-04 12:30:00,158.81,159.25,158.77,159.25,14963.0,142.6088,143.0039,142.5729,143.0039,14963.0
2019-09-04 12:40:00,159.21,159.4,159.13,159.39,6942.0,142.968,143.1386,142.8961,143.1296,6942.0
2019-09-04 12:50:00,159.33,159.42,159.26,159.36,13668.0,143.0757,143.1566,143.0129,143.1027,13668.0
2019-09-04 13:00:00,159.37,159.49,159.27,159.42,13091.0,143.1117,143.2194,143.0219,143.1566,13091.0
2019-09-04 13:10:00,159.41,159.41,159.13,159.13,10163.0,143.1476,143.1476,142.8961,142.8961,10163.0
2019-09-04 13:20:00,159.16,159.48,159.13,159.48,11527.0,142.9231,143.2104,142.8961,143.2104,11527.0
2019-09-04 13:30:00,159.42,159.58,159.2,159.25,14939.0,143.1566,143.3002,142.959,143.0039,14939.0
2019-09-04 13:40:00,159.25,159.39,158.92,158.98,12176.0,143.0039,143.1296,142.7076,142.7614,12176.0
2019-09-04 13:50:00,158.98,159.11,158.9,159.03,13456.0,142.7614,142.8782,142.6896,142.8063,13456.0
2019-09-04 14:00:00,159.04,159.17,158.71,158.75,29702.0,142.8153,142.9321,142.519,142.5549,29702.0
2019-09-04 14:10:00,158.73,158.78,158.51,158.68,33083.0,142.5369,142.5818,142.3394,142.492,33083.0
2019-09-04 14:20:00,158.78,158.93,158.68,158.75,26647.0,142.5818,142.7165,142.492,142.5549,26647.0
2019-09-04 14:30:00,158.74,158.92,158.68,158.91,13453.0,142.5459,142.7076,142.492,142.6986,13453.0
2019-09-04 14:40:00,158.86,159.07,158.86,158.98,12928.0,142.6537,142.8423,142.6537,142.7614,12928.0
2019-09-04 14:50:00,158.99,159.07,158.92,158.96,13035.0,142.7704,142.8423,142.7076,142.7435,13035.0
2019-09-04 15:00:00,158.97,159.11,158.92,159.05,15426.0,142.7525,142.8782,142.7076,142.8243,15426.0
2019-09-04 15:10:00,159.05,159.21,158.96,158.96,16085.0,142.8243,142.968,142.7435,142.7435,16085.0
2019-09-04 15:20:00,158.97,159.11,158.9,159.07,15950.0,142.7525,142.8782,142.6896,142.8423,15950.0
2019-09-04 15:30:00,159.09,159.39,159.09,159.25,27954.0,142.8602,143.1296,142.8602,143.0039,27954.0
2019-09-04 15:40:00,159.26,159.48,159.12,159.26,41306.0,143.0129,143.2104,142.8872,143.0129,41306.0
2019-09-04 15:50:00,159.24,159.33,158.85,159.1,104747.0,142.9949,143.0757,142.6447,142.8692,104747.0
2019-09-05 09:30:00,161.06,162.53,160.71,162.48,88885.0,144.6292,145.9493,144.315,145.9044,88885.0
2019-09-05 09:40:00,162.59,163.05,162.25,162.8,39356.0,146.0032,146.4162,145.6978,146.1917,39356.0
2019-09-05 09:50:00,162.81,162.97,162.54,162.57,27655.0,146.2007,146.3444,145.9583,145.9852,27655.0
2019-09-05 10:00:00,162.65,163.71,162.65,163.64,27132.0,146.057,147.0089,146.057,146.946,27132.0
2019-09-05 10:10:00,163.72,164.35,163.55,164.25,58786.0,147.0179,147.5836,146.8652,147.4938,58786.0
2019-09-05 10:20:00,164.25,164.61,164.06,164.23,30376.0,147.4938,147.8171,147.3232,147.4759,30376.0
2019-09-05 10:30:00,164.23,164.6,164.2,164.52,28610.0,147.4759,147.8081,147.4489,147.7363,28610.0
2019-09-05 10:40:00,164.53,164.59,164.1,164.26,23675.0,147.7453,147.7991,147.3591,147.5028,23675.0
2019-09-05 10:50:00,164.17,164.41,162.37,162.6,195940.0,147.422,147.6375,145.8056,146.0121,195940.0
2019-09-05 11:00:00,162.9,164.02,162.9,163.85,48280.0,146.2815,147.2873,146.2815,147.1346,48280.0
2019-09-05 11:10:00,163.95,164.29,163.84,164.18,30190.0,147.2244,147.5297,147.1256,147.431,30190.0
2019-09-05 11:20:00,164.26,164.33,164.05,164.18,25828.0,147.5028,147.5657,147.3142,147.431,25828.0
2019-09-05 11:30:00,164.18,164.34,163.82,164.23,25883.0,147.431,147.5746,147.1077,147.4759,25883.0
2019-09-05 11:40:00,164.32,164.4,164.14,164.32,15333.0,147.5567,147.6285,147.395,147.5567,15333.0
2019-09-05 11:50:00,164.37,164.73,164.3,164.6,43009.0,147.6016,147.9248,147.5387,147.8081,43009.0
2019-09-05 12:00:00,164.63,164.95,164.63,164.81,34695.0,147.835,148.1224,147.835,147.9967,34695.0
2019-09-05 12:10:00,164.81,165.36,164.78,165.21,46361.0,147.9967,148.4906,147.9697,148.3559,46361.0
2019-09-05 12:20:00,165.26,165.27,164.75,164.87,22755.0,148.4008,148.4098,147.9428,148.0506,22755.0
2019-09-05 12:30:00,164.81,164.87,164.32,164.41,35673.0,147.9967,148.0506,147.5567,147.6375,35673.0
2019-09-05 12:40:00,164.45,164.56,164.35,164.41,18944.0,147.6734,147.7722,147.5836,147.6375,18944.0
2019-09-05 12:50:00,164.41,164.41,164.08,164.21,15136.0,147.6375,147.6375,147.3412,147.4579,15136.0
2019-09-05 13:00:00,164.22,164.51,163.66,163.82,66481.0,147.4669,147.7273,146.964,147.1077,66481.0
2019-09-05 13:10:00,163.87,164.25,163.81,164.22,27329.0,147.1526,147.4938,147.0987,147.4669,27329.0
2019-09-05 13:20:00,164.23,164.88,164.21,164.77,15557.0,147.4759,148.0595,147.4579,147.9608,15557.0
2019-09-05 13:30:00,164.73,164.9,164.71,164.77,9137.0,147.9248,148.0775,147.9069,147.9608,9137.0
2019-09-05 13:40:00,164.81,164.87,164.49,164.84,23742.0,147.9967,148.0506,147.7093,148.0236,23742.0
2019-09-05 13:50:00,164.78,164.93,164.73,164.87,12926.0,147.9697,148.1044,147.9248,148.0506,12926.0
2019-09-05 14:00:00,164.84,164.95,164.69,164.84,17622.0,148.0236,148.1224,147.8889,148.0236,17622.0
2019-09-05 14:10:00,164.81,165.12,164.69,164.92,41153.0,147.9967,148.2751,147.8889,148.0955,41153.0
2019-09-05 14:20:00,164.92,164.99,164.56,164.81,20294.0,148.0955,148.1583,147.7722,147.9967,20294.0
2019-09-05 14:30:00,164.82,164.91,164.66,164.85,27643.0,148.0057,148.0865,147.862,148.0326,27643.0
2019-09-05 14:40:00,164.82,165.13,164.76,165.04,25666.0,148.0057,148.284,147.9518,148.2032,25666.0
2019-09-05 14:50:00,165.01,165.11,164.86,164.93,20438.0,148.1763,148.2661,148.0416,148.1044,20438.0
2019-09-05 15:00:00,164.94,165.08,164.92,164.96,20609.0,148.1134,148.2391,148.0955,148.1314,20609.0
2019-09-05 15:10:00,164.91,164.92,164.69,164.85,21391.0,148.0865,148.0955,147.8889,148.0326,21391.0
2019-09-05 15:20:00,164.83,165.03,164.79,165.0,21893.0,148.0146,148.1942,147.9787,148.1673,21893.0
2019-09-05 15:30:00,164.99,165.06,164.76,164.79,38071.0,148.1583,148.2212,147.9518,147.9787,38071.0
2019-09-05 15:40:00,164.8,164.87,164.53,164.57,40723.0,147.9877,148.0506,147.7453,147.7812,40723.0
2019-09-05 15:50:00,164.54,164.73,164.35,164.38,101166.0,147.7542,147.9248,147.5836,147.6106,101166.0
2019-09-06 09:30:00,163.89,164.82,163.39,163.61,36890.0,147.7615,148.6,147.3107,147.5091,36890.0
2019-09-06 09:40:00,163.39,164.0,162.57,164.0,18658.0,147.3107,147.8607,146.5714,147.8607,18658.0
2019-09-06 09:50:00,163.89,164.0,163.23,163.25,7794.0,147.7615,147.8607,147.1665,147.1845,7794.0
2019-09-06 10:00:00,163.18,163.49,163.0,163.35,18433.0,147.1214,147.4009,146.9591,147.2747,18433.0
2019-09-06 10:10:00,163.3,163.83,163.26,163.77,12548.0,147.2296,147.7074,147.1935,147.6533,12548.0
2019-09-06 10:20:00,163.8,164.08,163.74,163.99,28059.0,147.6804,147.9328,147.6263,147.8517,28059.0
2019-09-06 10:30:00,164.03,164.07,163.45,163.68,11861.0,147.8877,147.9238,147.3648,147.5722,11861.0
2019-09-06 10:40:00,163.69,163.83,163.51,163.83,6533.0,147.5812,147.7074,147.4189,147.7074,6533.0
2019-09-06 10:50:00,163.86,163.86,163.36,163.46,6961.0,147.7345,147.7345,147.2837,147.3738,6961.0
2019-09-06 11:00:00,163.5,163.69,163.29,163.43,10236.0,147.4099,147.5812,147.2206,147.3468,10236.0
2019-09-06 11:10:00,163.44,163.65,163.35,163.55,10705.0,147.3558,147.5451,147.2747,147.455,10705.0
2019-09-06 11:20:00,163.56,163.64,163.44,163.48,6342.0,147.464,147.5361,147.3558,147.3919,6342.0
2019-09-06 11:30:00,163.52,163.54,163.32,163.39,15428.0,147.4279,147.446,147.2476,147.3107,15428.0
2019-09-06 11:40:00,163.37,163.37,163.11,163.25,6792.0,147.2927,147.2927,147.0583,147.1845,6792.0
2019-09-06 11:50:00,163.29,163.29,163.11,163.18,6900.0,147.2206,147.2206,147.0583,147.1214,6900.0
2019-09-06 12:00:00,163.19,163.29,163.16,163.2,8469.0,147.1304,147.2206,147.1034,147.1394,8469.0
2019-09-06 12:10:00,163.13,163.18,163.04,163.13,12452.0,147.0763,147.1214,146.9952,147.0763,12452.0
2019-09-06 12:20:00,163.17,163.28,163.04,163.15,8021.0,147.1124,147.2115,146.9952,147.0943,8021.0
2019-09-06 12:30:00,163.15,163.17,162.84,163.13,9033.0,147.0943,147.1124,146.8148,147.0763,9033.0
2019-09-06 12:40:00,163.09,163.1,162.79,162.89,9549.0,147.0402,147.0493,146.7698,146.8599,9549.0
2019-09-06 12:50:00,162.87,163.01,162.71,163.01,13449.0,146.8419,146.9681,146.6976,146.9681,13449.0
2019-09-06 13:00:00,163.01,163.18,163.01,163.1,4786.0,146.9681,147.1214,146.9681,147.0493,4786.0
2019-09-06 13:10:00,163.05,163.15,162.81,163.02,11962.0,147.0042,147.0943,146.7878,146.9771,11962.0
2019-09-06 13:20:00,163.05,163.07,162.84,163.0,7732.0,147.0042,147.0222,146.8148,146.9591,7732.0
2019-09-06 13:30:00,163.0,163.06,162.81,162.81,12576.0,146.9591,147.0132,146.7878,146.7878,12576.0
2019-09-06 13:40:00,162.85,162.92,162.74,162.87,7482.0,146.8239,146.887,146.7247,146.8419,7482.0
2019-09-06 13:50:00,162.86,162.88,162.77,162.8,6017.0,146.8329,146.8509,146.7517,146.7788,6017.0
2019-09-06 14:00:00,162.79,162.79,162.58,162.64,5758.0,146.7698,146.7698,146.5804,146.6345,5758.0
2019-09-06 14:10:00,162.66,162.66,162.39,162.58,17160.0,146.6526,146.6526,146.4091,146.5804,17160.0
2019-09-06 14:20:00,162.57,162.57,162.39,162.51,14315.0,146.5714,146.5714,146.4091,146.5173,14315.0
2019-09-06 14:30:00,162.51,162.56,162.41,162.42,10751.0,146.5173,146.5624,146.4272,146.4362,10751.0
2019-09-06 14:40:00,162.4,162.41,162.17,162.35,8718.0,146.4181,146.4272,146.2108,146.3731,8718.0
2019-09-06 14:50:00,162.36,162.4,162.17,162.34,8215.0,146.3821,146.4181,146.2108,146.3641,8215.0
2019-09-06 15:00:00,162.37,162.42,162.22,162.29,18505.0,146.3911,146.4362,146.2559,146.319,18505.0
2019-09-06 15:10:00,162.34,162.54,162.32,162.42,11871.0,146.3641,146.5444,146.346,146.4362,11871.0
2019-09-06 15:20:00,162.37,162.58,162.37,162.46,27820.0,146.3911,146.5804,146.3911,146.4722,27820.0
2019-09-06 15:30:00,162.52,162.63,162.37,162.44,46940.0,146.5263,146.6255,146.3911,146.4542,46940.0
2019-09-06 15:40:00,162.46,162.47,162.26,162.43,34810.0,146.4722,146.4813,146.2919,146.4452,34810.0
2019-09-06 15:50:00,162.42,162.45,161.62,161.92,234260.0,146.4362,146.4632,145.7149,145.9854,234260.0
2019-09-09 09:30:00,163.1,164.0,162.95,163.81,49188.0,147.0493,147.8607,146.914,147.6894,49188.0
2019-09-09 09:40:00,163.82,164.77,163.82,164.57,33610.0,147.6984,148.5549,147.6984,148.3746,33610.0
2019-09-09 09:50:00,164.6,165.49,164.11,165.23,35470.0,148.4016,149.2041,147.9599,148.9696,35470.0
2019-09-09 10:00:00,165.13,165.96,165.12,165.83,66891.0,148.8795,149.6278,148.8705,149.5106,66891.0
2019-09-09 10:10:00,165.88,166.23,165.58,165.68,91886.0,149.5557,149.8712,149.2852,149.3754,91886.0
2019-09-09 10:20:00,165.68,166.61,165.61,166.6,80006.0,149.3754,150.2138,149.3122,150.2048,80006.0
2019-09-09 10:30:00,166.63,166.95,166.48,166.54,39968.0,150.2319,150.5204,150.0966,150.1507,39968.0
2019-09-09 10:40:00,166.58,166.76,166.45,166.62,89024.0,150.1868,150.3491,150.0696,150.2229,89024.0
2019-09-09 10:50:00,166.62,166.78,166.37,166.55,52019.0,150.2229,150.3671,149.9975,150.1597,52019.0
2019-09-09 11:00:00,166.57,166.63,166.2,166.54,39553.0,150.1778,150.2319,149.8442,150.1507,39553.0
2019-09-09 11:10:00,166.49,167.31,166.48,167.2,59010.0,150.1056,150.845,150.0966,150.7458,59010.0
2019-09-09 11:20:00,167.21,167.41,166.76,166.76,28681.0,150.7548,150.9351,150.3491,150.3491,28681.0
2019-09-09 11:30:00,166.75,166.97,166.67,166.85,19434.0,150.3401,150.5384,150.2679,150.4302,19434.0
2019-09-09 11:40:00,166.91,166.97,166.65,166.92,19302.0,150.4843,150.5384,150.2499,150.4933,19302.0
2019-09-09 11:50:00,166.96,166.96,166.66,166.94,21187.0,150.5294,150.5294,150.2589,150.5114,21187.0
2019-09-09 12:00:00,166.93,167.04,166.65,166.89,25145.0,150.5023,150.6015,150.2499,150.4663,25145.0
2019-09-09 12:10:00,166.89,166.95,166.68,166.77,21020.0,150.4663,150.5204,150.2769,150.3581,21020.0
2019-09-09 12:20:00,166.72,166.84,166.47,166.5,17480.0,150.313,150.4212,150.0876,150.1147,17480.0
2019-09-09 12:30:00,166.48,166.51,165.95,166.23,19276.0,150.0966,150.1237,149.6188,149.8712,19276.0
2019-09-09 12:40:00,166.18,166.57,166.18,166.38,20318.0,149.8262,150.1778,149.8262,150.0065,20318.0
2019-09-09 12:50:00,166.43,166.6,166.23,166.56,20842.0,150.0516,150.2048,149.8712,150.1688,20842.0
2019-09-09 13:00:00,166.56,166.6,166.39,166.55,21296.0,150.1688,150.2048,150.0155,150.1597,21296.0
2019-09-09 13:10:00,166.55,166.74,166.48,166.63,21888.0,150.1597,150.331,150.0966,150.2319,21888.0
2019-09-09 13:20:00,166.7,166.74,166.41,166.52,20145.0,150.295,150.331,150.0335,150.1327,20145.0
2019-09-09 13:30:00,166.52,166.55,166.34,166.5,17806.0,150.1327,150.1597,149.9704,150.1147,17806.0
2019-09-09 13:40:00,166.5,166.59,166.38,166.52,13152.0,150.1147,150.1958,150.0065,150.1327,13152.0
2019-09-09 13:50:00,166.49,166.89,166.48,166.71,19603.0,150.1056,150.4663,150.0966,150.304,19603.0
2019-09-09 14:00:00,166.71,166.87,166.65,166.74,14593.0,150.304,150.4483,150.2499,150.331,14593.0
2019-09-09 14:10:00,166.69,167.02,166.61,167.0,28996.0,150.286,150.5835,150.2138,150.5655,28996.0
2019-09-09 14:20:00,166.96,167.14,166.82,166.82,41585.0,150.5294,150.6917,150.4032,150.4032,41585.0
2019-09-09 14:30:00,166.83,167.35,166.56,167.26,55097.0,150.4122,150.881,150.1688,150.7999,55097.0
2019-09-09 14:40:00,167.24,167.28,167.11,167.21,23952.0,150.7818,150.8179,150.6646,150.7548,23952.0
2019-09-09 14:50:00,167.2,167.25,167.11,167.2,17079.0,150.7458,150.7909,150.6646,150.7458,17079.0
2019-09-09 15:00:00,167.24,167.25,167.1,167.2,29086.0,150.7818,150.7909,150.6556,150.7458,29086.0
2019-09-09 15:10:00,167.2,167.3,167.15,167.24,39927.0,150.7458,150.8359,150.7007,150.7818,39927.0
2019-09-09 15:20:00,167.22,167.28,167.12,167.19,31188.0,150.7638,150.8179,150.6736,150.7368,31188.0
2019-09-09 15:30:00,167.22,167.29,167.08,167.25,68730.0,150.7638,150.8269,150.6376,150.7909,68730.0
2019-09-09 15:40:00,167.24,167.43,167.16,167.3,58091.0,150.7818,150.9531,150.7097,150.8359,58091.0
2019-09-09 15:50:00,167.28,167.64,167.21,167.42,161348.0,150.8179,151.1425,150.7548,150.9441,161348.0
2019-09-10 09:30:00,167.33,168.82,167.03,167.34,91833.0,150.863,152.2064,150.5925,150.872,91833.0
2019-09-10 09:40:00,167.37,168.46,166.89,167.89,74496.0,150.899,151.8818,150.4663,151.3679,74496.0
2019-09-10 09:50:00,168.08,169.48,167.92,169.33,61537.0,151.5392,152.8014,151.3949,152.6662,61537.0
2019-09-10 10:00:00,169.42,170.58,169.24,169.97,63615.0,152.7473,153.7931,152.585,153.2432,63615.0
2019-09-10 10:10:00,169.67,170.18,168.73,169.12,68630.0,152.9727,153.4325,152.1252,152.4768,68630.0
2019-09-10 10:20:00,169.13,169.66,168.71,169.5,29164.0,152.4858,152.9637,152.1072,152.8194,29164.0
2019-09-10 10:30:00,169.58,170.02,169.42,169.9,25871.0,152.8916,153.2883,152.7473,153.1801,25871.0
2019-09-10 10:40:00,169.99,170.56,169.93,170.56,103517.0,153.2612,153.7751,153.2071,153.7751,103517.0
2019-09-10 10:50:00,170.45,171.15,170.45,171.06,40751.0,153.6759,154.3071,153.6759,154.2259,40751.0
2019-09-10 11:00:00,171.02,171.37,170.82,170.93,57600.0,154.1898,154.5054,154.0095,154.1087,57600.0
2019-09-10 11:10:00,170.96,171.04,170.78,170.93,22166.0,154.1358,154.2079,153.9735,154.1087,22166.0
2019-09-10 11:20:00,170.94,171.17,170.74,170.9,33270.0,154.1177,154.3251,153.9374,154.0817,33270.0
2019-09-10 11:30:00,170.88,171.19,170.71,171.16,33801.0,154.0636,154.3431,153.9104,154.3161,33801.0
2019-09-10 11:40:00,171.16,171.28,170.92,170.96,45049.0,154.3161,154.4243,154.0997,154.1358,45049.0
2019-09-10 11:50:00,170.96,171.23,170.65,170.97,50097.0,154.1358,154.3792,153.8563,154.1448,50097.0
2019-09-10 12:00:00,170.9,170.98,169.92,170.68,16023.0,154.0817,154.1538,153.1981,153.8833,16023.0
2019-09-10 12:10:00,170.74,170.9,170.5,170.7,17514.0,153.9374,154.0817,153.721,153.9013,17514.0
2019-09-10 12:20:00,170.78,170.98,170.73,170.95,19828.0,153.9735,154.1538,153.9284,154.1267,19828.0
2019-09-10 12:30:00,170.94,170.98,170.81,170.9,25144.0,154.1177,154.1538,154.0005,154.0817,25144.0
2019-09-10 12:40:00,170.9,170.99,170.76,170.88,25089.0,154.0817,154.1628,153.9554,154.0636,25089.0
2019-09-10 12:50:00,170.86,170.94,170.61,170.75,11709.0,154.0456,154.1177,153.8202,153.9464,11709.0
2019-09-10 13:00:00,170.82,170.94,170.52,170.87,19695.0,154.0095,154.1177,153.7391,154.0546,19695.0
2019-09-10 13:10:00,170.9,171.07,170.7,170.9,20841.0,154.0817,154.2349,153.9013,154.0817,20841.0
2019-09-10 13:20:00,170.97,171.75,170.97,171.7,30218.0,154.1448,154.848,154.1448,154.8029,30218.0
2019-09-10 13:30:00,171.74,172.32,171.74,172.07,72722.0,154.839,155.3619,154.839,155.1365,72722.0
2019-09-10 13:40:00,172.03,172.26,171.95,172.17,15497.0,155.1005,155.3078,155.0283,155.2267,15497.0
2019-09-10 13:50:00,172.14,172.44,172.14,172.26,18191.0,155.1996,155.4701,155.1996,155.3078,18191.0
2019-09-10 14:00:00,172.37,172.4,172.09,172.29,14157.0,155.407,155.434,155.1545,155.3349,14157.0
2019-09-10 14:10:00,172.23,172.34,172.15,172.19,15170.0,155.2808,155.3799,155.2086,155.2447,15170.0
2019-09-10 14:20:00,172.2,172.5,172.17,172.29,12402.0,155.2537,155.5242,155.2267,155.3349,12402.0
2019-09-10 14:30:00,172.34,172.46,172.11,172.14,25665.0,155.3799,155.4881,155.1726,155.1996,25665.0
2019-09-10 14:40:00,172.14,172.17,171.79,171.85,20087.0,155.1996,155.2267,154.8841,154.9382,20087.0
2019-09-10 14:50:00,171.85,172.05,171.73,171.88,18771.0,154.9382,155.1185,154.83,154.9652,18771.0
2019-09-10 15:00:00,171.91,172.02,171.83,171.98,23508.0,154.9923,155.0914,154.9201,155.0554,23508.0
2019-09-10 15:10:00,171.98,172.14,171.96,172.0,49794.0,155.0554,155.1996,155.0373,155.0734,49794.0
2019-09-10 15:20:00,171.99,172.04,171.88,171.89,41953.0,155.0644,155.1095,154.9652,154.9742,41953.0
2019-09-10 15:30:00,171.89,172.01,171.8,171.83,49193.0,154.9742,155.0824,154.8931,154.9201,49193.0
2019-09-10 15:40:00,171.82,171.92,171.6,171.69,72074.0,154.9111,155.0013,154.7128,154.7939,72074.0
2019-09-10 15:50:00,171.7,172.27,171.62,172.21,184468.0,154.8029,155.3168,154.7308,155.2627,184468.0
2019-09-11 09:30:00,172.8,173.88,169.69,170.81,85805.0,155.7947,156.7684,152.9907,154.0005,85805.0
2019-09-11 09:40:00,170.87,173.13,170.15,172.92,57248.0,154.0546,156.0922,153.4055,155.9029,57248.0
2019-09-11 09:50:00,172.89,173.55,172.18,172.64,35614.0,155.8758,156.4709,155.2357,155.6504,35614.0
2019-09-11 10:00:00,172.55,172.9,172.27,172.73,42799.0,155.5693,155.8848,155.3168,155.7316,42799.0
2019-09-11 10:10:00,172.56,173.16,172.16,172.74,33878.0,155.5783,156.1192,155.2177,155.7406,33878.0
2019-09-11 10:20:00,172.77,173.19,172.56,173.08,46692.0,155.7676,156.1463,155.5783,156.0471,46692.0
2019-09-11 10:30:00,173.13,173.23,172.73,173.1,35415.0,156.0922,156.1824,155.7316,156.0652,35415.0
2019-09-11 10:40:00,173.1,173.21,172.52,172.64,30834.0,156.0652,156.1643,155.5422,155.6504,30834.0
2019-09-11 10:50:00,172.62,173.11,172.62,172.9,18851.0,155.6324,156.0742,155.6324,155.8848,18851.0
2019-09-11 11:00:00,172.96,173.0,172.3,172.43,13763.0,155.9389,155.975,155.3439,155.4611,13763.0
2019-09-11 11:10:00,172.49,172.68,171.8,172.28,26718.0,155.5152,155.6865,154.8931,155.3259,26718.0
2019-09-11 11:20:00,172.13,172.47,171.7,171.87,12959.0,155.1906,155.4972,154.8029,154.9562,12959.0
2019-09-11 11:30:00,171.94,172.5,171.47,171.53,35348.0,155.0193,155.5242,154.5956,154.6497,35348.0
2019-09-11 11:40:00,171.54,172.0,171.33,171.72,18315.0,154.6587,155.0734,154.4693,154.821,18315.0
2019-09-11 11:50:00,171.71,172.13,171.63,172.0,28905.0,154.8119,155.1906,154.7398,155.0734,28905.0
2019-09-11 12:00:00,172.0,172.33,171.95,171.95,8549.0,155.0734,155.3709,155.0283,155.0283,8549.0
2019-09-11 12:10:00,172.04,172.28,171.78,171.9,7127.0,155.1095,155.3259,154.8751,154.9832,7127.0
2019-09-11 12:20:00,171.86,172.21,171.65,172.09,11745.0,154.9472,155.2627,154.7578,155.1545,11745.0
2019-09-11 12:30:00,172.04,172.17,171.84,172.05,11908.0,155.1095,155.2267,154.9292,155.1185,11908.0
2019-09-11 12:40:00,172.0,172.33,171.99,172.13,11870.0,155.0734,155.3709,155.0644,155.1906,11870.0
2019-09-11 12:50:00,172.22,172.64,172.2,172.3,10775.0,155.2718,155.6504,155.2537,155.3439,10775.0
2019-09-11 13:00:00,172.47,172.65,172.41,172.52,5870.0,155.4972,155.6594,155.4431,155.5422,5870.0
2019-09-11 13:10:00,172.5,172.57,172.29,172.42,22445.0,155.5242,155.5873,155.3349,155.4521,22445.0
2019-09-11 13:20:00,172.45,172.76,172.45,172.53,11559.0,155.4791,155.7586,155.4791,155.5512,11559.0
2019-09-11 13:30:00,172.53,172.94,172.45,172.93,9904.0,155.5512,155.9209,155.4791,155.9119,9904.0
2019-09-11 13:40:00,172.85,173.17,172.68,172.81,16405.0,155.8398,156.1283,155.6865,155.8037,16405.0
2019-09-11 13:50:00,172.97,173.19,172.84,173.0,19153.0,155.9479,156.1463,155.8307,155.975,19153.0
2019-09-11 14:00:00,172.98,173.16,172.92,173.05,13426.0,155.957,156.1192,155.9029,156.0201,13426.0
2019-09-11 14:10:00,173.04,173.04,172.77,172.98,7220.0,156.0111,156.0111,155.7676,155.957,7220.0
2019-09-11 14:20:00,173.05,173.18,172.97,172.98,25582.0,156.0201,156.1373,155.9479,155.957,25582.0
2019-09-11 14:30:00,173.06,173.23,172.97,172.98,10973.0,156.0291,156.1824,155.9479,155.957,10973.0
2019-09-11 14:40:00,173.04,173.07,172.89,172.97,16013.0,156.0111,156.0381,155.8758,155.9479,16013.0
2019-09-11 14:50:00,173.02,173.05,172.92,173.02,8228.0,155.993,156.0201,155.9029,155.993,8228.0
2019-09-11 15:00:00,173.02,173.07,172.87,172.95,12569.0,155.993,156.0381,155.8578,155.9299,12569.0
2019-09-11 15:10:00,172.99,173.2,172.94,173.13,11234.0,155.966,156.1553,155.9209,156.0922,11234.0
2019-09-11 15:20:00,173.15,173.36,173.15,173.26,12716.0,156.1102,156.2996,156.1102,156.2094,12716.0
2019-09-11 15:30:00,173.32,173.6,173.28,173.38,39987.0,156.2635,156.5159,156.2274,156.3176,39987.0
2019-09-11 15:40:00,173.39,173.56,173.22,173.47,43008.0,156.3266,156.4799,156.1733,156.3987,43008.0
2019-09-11 15:50:00,173.5,173.94,173.47,173.92,103106.0,156.4258,156.8225,156.3987,156.8045,103106.0
2019-09-12 09:30:00,174.09,174.5,172.06,173.51,45013.0,156.9577,157.3274,155.1275,156.4348,45013.0
2019-09-12 09:40:00,173.4,173.41,171.4,171.93,70156.0,156.3356,156.3446,154.5325,155.0103,70156.0
2019-09-12 09:50:00,171.94,173.52,171.55,173.13,56501.0,155.0193,156.4438,154.6677,156.0922,56501.0
2019-09-12 10:00:00,172.86,173.44,172.54,172.96,14330.0,155.8488,156.3717,155.5603,155.9389,14330.0
2019-09-12 10:10:00,172.97,174.68,172.9,174.59,62817.0,155.9479,157.4897,155.8848,157.4085,62817.0
2019-09-12 10:20:00,174.42,174.64,173.87,174.15,31401.0,157.2553,157.4536,156.7594,157.0118,31401.0
2019-09-12 10:30:00,174.08,174.65,173.78,174.49,57652.0,156.9487,157.4626,156.6782,157.3184,57652.0
2019-09-12 10:40:00,174.46,174.54,173.83,173.94,24862.0,157.2913,157.3634,156.7233,156.8225,24862.0
2019-09-12 10:50:00,174.09,174.1,172.41,172.41,33887.0,156.9577,156.9667,155.4431,155.4431,33887.0
2019-09-12 11:00:00,172.29,172.4,171.75,172.35,31268.0,155.3349,155.434,154.848,155.389,31268.0
2019-09-12 11:10:00,172.4,172.71,172.27,172.58,13797.0,155.434,155.7135,155.3168,155.5963,13797.0
2019-09-12 11:20:00,172.54,172.92,172.34,172.92,14509.0,155.5603,155.9029,155.3799,155.9029,14509.0
2019-09-12 11:30:00,172.85,173.18,172.84,172.84,17214.0,155.8398,156.1373,155.8307,155.8307,17214.0
2019-09-12 11:40:00,172.82,173.51,172.82,173.38,22489.0,155.8127,156.4348,155.8127,156.3176,22489.0
2019-09-12 11:50:00,173.35,173.43,172.78,173.27,34157.0,156.2906,156.3627,155.7766,156.2184,34157.0
2019-09-12 12:00:00,173.27,173.48,173.16,173.25,11600.0,156.2184,156.4078,156.1192,156.2004,11600.0
2019-09-12 12:10:00,173.35,173.55,173.24,173.5,8048.0,156.2906,156.4709,156.1914,156.4258,8048.0
2019-09-12 12:20:00,173.53,173.71,173.38,173.46,13447.0,156.4528,156.6151,156.3176,156.3897,13447.0
2019-09-12 12:30:00,173.49,174.02,173.44,173.88,30075.0,156.4168,156.8946,156.3717,156.7684,30075.0
2019-09-12 12:40:00,173.92,174.01,173.73,173.97,13245.0,156.8045,156.8856,156.6332,156.8495,13245.0
2019-09-12 12:50:00,173.96,174.13,173.86,173.95,13079.0,156.8405,156.9938,156.7504,156.8315,13079.0
2019-09-12 13:00:00,174.0,174.01,173.68,173.8,13726.0,156.8766,156.8856,156.5881,156.6963,13726.0
2019-09-12 13:10:00,173.76,173.99,173.65,173.82,10607.0,156.6602,156.8676,156.561,156.7143,10607.0
2019-09-12 13:20:00,173.79,174.0,173.7,173.89,10805.0,156.6873,156.8766,156.6061,156.7774,10805.0
2019-09-12 13:30:00,173.85,174.22,173.81,173.87,15162.0,156.7413,157.0749,156.7053,156.7594,15162.0
2019-09-12 13:40:00,173.89,174.06,173.88,174.05,8200.0,156.7774,156.9307,156.7684,156.9217,8200.0
2019-09-12 13:50:00,174.07,174.1,173.73,173.78,13007.0,156.9397,156.9667,156.6332,156.6782,13007.0
2019-09-12 14:00:00,173.79,173.87,173.47,173.52,14125.0,156.6873,156.7594,156.3987,156.4438,14125.0
2019-09-12 14:10:00,173.55,174.04,173.5,174.04,40483.0,156.4709,156.9126,156.4258,156.9126,40483.0
2019-09-12 14:20:00,174.04,174.04,173.78,174.02,10710.0,156.9126,156.9126,156.6782,156.8946,10710.0
2019-09-12 14:30:00,173.96,174.07,173.81,173.98,14185.0,156.8405,156.9397,156.7053,156.8586,14185.0
2019-09-12 14:40:00,174.03,174.27,173.93,173.97,17185.0,156.9036,157.12,156.8135,156.8495,17185.0
2019-09-12 14:50:00,173.98,174.04,173.85,173.95,15624.0,156.8586,156.9126,156.7413,156.8315,15624.0
2019-09-12 15:00:00,173.83,173.97,173.73,173.9,10663.0,156.7233,156.8495,156.6332,156.7864,10663.0
2019-09-12 15:10:00,173.82,173.82,173.59,173.66,22240.0,156.7143,156.7143,156.5069,156.57,22240.0
2019-09-12 15:20:00,173.68,173.84,173.65,173.74,27439.0,156.5881,156.7323,156.561,156.6422,27439.0
2019-09-12 15:30:00,173.75,173.88,173.6,173.88,39560.0,156.6512,156.7684,156.5159,156.7684,39560.0
2019-09-12 15:40:00,173.87,174.02,173.69,173.89,37542.0,156.7594,156.8946,156.5971,156.7774,37542.0
2019-09-12 15:50:00,173.83,173.88,173.35,173.51,98665.0,156.7233,156.7684,156.2906,156.4348,98665.0
2019-09-13 09:30:00,174.9,176.25,174.43,175.25,88032.0,157.688,158.9052,157.2643,158.0036,88032.0
2019-09-13 09:40:00,175.1,175.1,174.02,174.44,18506.0,157.8683,157.8683,156.8946,157.2733,18506.0
2019-09-13 09:50:00,174.64,174.77,173.69,174.06,27136.0,157.4536,157.5708,156.5971,156.9307,27136.0
2019-09-13 10:00:00,174.0,174.36,173.4,173.4,34778.0,156.8766,157.2012,156.3356,156.3356,34778.0
2019-09-13 10:10:00,173.5,173.96,173.01,173.61,21794.0,156.4258,156.8405,155.984,156.525,21794.0
2019-09-13 10:20:00,173.71,174.32,173.6,173.86,31456.0,156.6151,157.1651,156.5159,156.7504,31456.0
2019-09-13 10:30:00,173.89,174.21,173.79,174.04,27798.0,156.7774,157.0659,156.6873,156.9126,27798.0
2019-09-13 10:40:00,174.06,174.14,173.82,174.03,12512.0,156.9307,157.0028,156.7143,156.9036,12512.0
2019-09-13 10:50:00,173.94,174.33,173.9,174.24,21103.0,156.8225,157.1741,156.7864,157.093,21103.0
2019-09-13 11:00:00,174.27,174.52,174.13,174.47,35135.0,157.12,157.3454,156.9938,157.3003,35135.0
2019-09-13 11:10:00,174.38,174.38,173.83,174.04,24385.0,157.2192,157.2192,156.7233,156.9126,24385.0
2019-09-13 11:20:00,174.01,174.4,173.96,174.06,12192.0,156.8856,157.2372,156.8405,156.9307,12192.0
2019-09-13 11:30:00,174.17,174.34,173.88,173.95,12832.0,157.0299,157.1831,156.7684,156.8315,12832.0
2019-09-13 11:40:00,173.99,174.24,173.87,174.14,11892.0,156.8676,157.093,156.7594,157.0028,11892.0
2019-09-13 11:50:00,174.23,174.5,174.11,174.27,25592.0,157.084,157.3274,156.9758,157.12,25592.0
2019-09-13 12:00:00,174.26,174.58,174.05,174.29,16829.0,157.111,157.3995,156.9217,157.138,16829.0
2019-09-13 12:10:00,174.34,174.35,174.07,174.16,10258.0,157.1831,157.1921,156.9397,157.0208,10258.0
2019-09-13 12:20:00,174.25,174.3,173.91,174.27,13375.0,157.102,157.1471,156.7954,157.12,13375.0
2019-09-13 12:30:00,174.36,174.8,174.36,174.73,21615.0,157.2012,157.5979,157.2012,157.5347,21615.0
2019-09-13 12:40:00,174.71,174.81,174.43,174.58,12332.0,157.5167,157.6069,157.2643,157.3995,12332.0
2019-09-13 12:50:00,174.63,174.82,174.54,174.74,5056.0,157.4446,157.6159,157.3634,157.5438,5056.0
2019-09-13 13:00:00,174.68,174.8,174.56,174.66,9525.0,157.4897,157.5979,157.3815,157.4716,9525.0
2019-09-13 13:10:00,174.67,174.84,174.61,174.68,6792.0,157.4806,157.6339,157.4266,157.4897,6792.0
2019-09-13 13:20:00,174.63,174.91,174.61,174.7,10066.0,157.4446,157.697,157.4266,157.5077,10066.0
2019-09-13 13:30:00,174.75,174.75,174.3,174.35,17087.0,157.5528,157.5528,157.1471,157.1921,17087.0
2019-09-13 13:40:00,174.31,174.92,174.31,174.91,14352.0,157.1561,157.706,157.1561,157.697,14352.0
2019-09-13 13:50:00,174.97,175.14,174.76,174.86,13679.0,157.7511,157.9044,157.5618,157.652,13679.0
2019-09-13 14:00:00,174.77,175.0,174.72,174.93,11468.0,157.5708,157.7782,157.5257,157.7151,11468.0
2019-09-13 14:10:00,174.99,175.0,174.65,174.67,6932.0,157.7692,157.7782,157.4626,157.4806,6932.0
2019-09-13 14:20:00,174.74,174.82,174.65,174.74,5758.0,157.5438,157.6159,157.4626,157.5438,5758.0
2019-09-13 14:30:00,174.72,174.93,174.72,174.83,6631.0,157.5257,157.7151,157.5257,157.6249,6631.0
2019-09-13 14:40:00,174.81,174.9,174.68,174.76,13290.0,157.6069,157.688,157.4897,157.5618,13290.0
2019-09-13 14:50:00,174.72,174.76,174.56,174.6,12358.0,157.5257,157.5618,157.3815,157.4175,12358.0
2019-09-13 15:00:00,174.61,174.64,174.35,174.42,16658.0,157.4266,157.4536,157.1921,157.2553,16658.0
2019-09-13 15:10:00,174.39,174.6,174.35,174.47,14088.0,157.2282,157.4175,157.1921,157.3003,14088.0
2019-09-13 15:20:00,174.48,174.57,174.42,174.53,12257.0,157.3093,157.3905,157.2553,157.3544,12257.0
2019-09-13 15:30:00,174.47,174.5,174.14,174.17,36815.0,157.3003,157.3274,157.0028,157.0299,36815.0
2019-09-13 15:40:00,174.14,174.3,173.98,174.18,35585.0,157.0028,157.1471,156.8586,157.0389,35585.0
2019-09-13 15:50:00,174.15,174.29,173.89,174.1,89540.0,157.0118,157.138,156.7774,156.9667,89540.0
2019-09-16 09:30:00,172.38,173.3,171.01,172.69,78650.0,155.416,156.2455,154.1808,155.6955,78650.0
2019-09-16 09:40:00,172.58,173.45,172.32,173.19,27473.0,155.5963,156.3807,155.3619,156.1463,27473.0
2019-09-16 09:50:00,173.32,173.6,173.11,173.32,31872.0,156.2635,156.5159,156.0742,156.2635,31872.0
2019-09-16 10:00:00,173.34,174.31,173.31,174.06,65237.0,156.2815,157.1561,156.2545,156.9307,65237.0
2019-09-16 10:10:00,174.09,174.56,174.03,174.47,42074.0,156.9577,157.3815,156.9036,157.3003,42074.0
2019-09-16 10:20:00,174.49,174.95,174.31,174.39,21606.0,157.3184,157.7331,157.1561,157.2282,21606.0
2019-09-16 10:30:00,174.39,174.65,174.03,174.1,13527.0,157.2282,157.4626,156.9036,156.9667,13527.0
2019-09-16 10:40:00,174.09,174.24,173.85,174.08,11955.0,156.9577,157.093,156.7413,156.9487,11955.0
2019-09-16 10:50:00,174.02,174.12,173.38,173.6,30684.0,156.8946,156.9848,156.3176,156.5159,30684.0
2019-09-16 11:00:00,173.62,173.81,173.57,173.66,15431.0,156.534,156.7053,156.4889,156.57,15431.0
2019-09-16 11:10:00,173.78,174.1,173.68,173.83,21496.0,156.6782,156.9667,156.5881,156.7233,21496.0
2019-09-16 11:20:00,173.84,173.87,173.22,173.31,20371.0,156.7323,156.7594,156.1733,156.2545,20371.0
2019-09-16 11:30:00,173.26,173.48,172.8,173.07,35412.0,156.2094,156.4078,155.7947,156.0381,35412.0
2019-09-16 11:40:00,172.97,173.09,172.5,172.85,22154.0,155.9479,156.0561,155.5242,155.8398,22154.0
2019-09-16 11:50:00,172.81,172.94,172.27,172.52,29967.0,155.8037,155.9209,155.3168,155.5422,29967.0
2019-09-16 12:00:00,172.57,172.71,172.38,172.58,18970.0,155.5873,155.7135,155.416,155.5963,18970.0
2019-09-16 12:10:00,172.65,172.9,172.58,172.63,11228.0,155.6594,155.8848,155.5963,155.6414,11228.0
2019-09-16 12:20:00,172.63,172.87,172.53,172.87,6585.0,155.6414,155.8578,155.5512,155.8578,6585.0
2019-09-16 12:30:00,172.88,173.18,172.86,173.01,17997.0,155.8668,156.1373,155.8488,155.984,17997.0
2019-09-16 12:40:00,173.0,173.11,172.91,173.08,16047.0,155.975,156.0742,155.8939,156.0471,16047.0
2019-09-16 12:50:00,173.09,173.28,173.09,173.17,7862.0,156.0561,156.2274,156.0561,156.1283,7862.0
2019-09-16 13:00:00,173.17,173.46,173.13,173.27,6796.0,156.1283,156.3897,156.0922,156.2184,6796.0
2019-09-16 13:10:00,173.25,173.31,173.03,173.09,8991.0,156.2004,156.2545,156.002,156.0561,8991.0
2019-09-16 13:20:00,173.08,173.18,172.96,173.11,9729.0,156.0471,156.1373,155.9389,156.0742,9729.0
2019-09-16 13:30:00,173.11,173.27,173.06,173.07,6933.0,156.0742,156.2184,156.0291,156.0381,6933.0
2019-09-16 13:40:00,173.14,173.23,173.08,173.08,6147.0,156.1012,156.1824,156.0471,156.0471,6147.0
2019-09-16 13:50:00,173.08,173.12,172.9,173.09,15819.0,156.0471,156.0832,155.8848,156.0561,15819.0
2019-09-16 14:00:00,173.12,173.38,172.96,172.96,11360.0,156.0832,156.3176,155.9389,155.9389,11360.0
2019-09-16 14:10:00,172.94,172.94,172.65,172.84,22330.0,155.9209,155.9209,155.6594,155.8307,22330.0
2019-09-16 14:20:00,172.82,173.31,172.8,173.31,6165.0,155.8127,156.2545,155.7947,156.2545,6165.0
2019-09-16 14:30:00,173.26,173.36,173.18,173.26,11172.0,156.2094,156.2996,156.1373,156.2094,11172.0
2019-09-16 14:40:00,173.27,173.4,173.15,173.15,11375.0,156.2184,156.3356,156.1102,156.1102,11375.0
2019-09-16 14:50:00,173.23,173.23,172.89,173.12,23258.0,156.1824,156.1824,155.8758,156.0832,23258.0
2019-09-16 15:00:00,173.09,173.21,173.05,173.19,11827.0,156.0561,156.1643,156.0201,156.1463,11827.0
2019-09-16 15:10:00,173.17,173.48,173.12,173.43,15798.0,156.1283,156.4078,156.0832,156.3627,15798.0
2019-09-16 15:20:00,173.4,173.45,173.26,173.3,19761.0,156.3356,156.3807,156.2094,156.2455,19761.0
2019-09-16 15:30:00,173.25,173.54,173.19,173.32,24726.0,156.2004,156.4619,156.1463,156.2635,24726.0
2019-09-16 15:40:00,173.3,173.54,173.23,173.4,36709.0,156.2455,156.4619,156.1824,156.3356,36709.0
2019-09-16 15:50:00,173.41,173.8,173.41,173.57,122986.0,156.3446,156.6963,156.3446,156.4889,122986.0
2019-09-17 09:30:00,172.37,172.93,171.14,172.58,96435.0,155.407,155.9119,154.298,155.5963,96435.0
2019-09-17 09:40:00,172.6,173.09,171.4,171.91,42798.0,155.6144,156.0561,154.5325,154.9923,42798.0
2019-09-17 09:50:00,171.98,172.26,171.3,172.03,60803.0,155.0554,155.3078,154.4423,155.1005,60803.0
2019-09-17 10:00:00,172.0,172.14,171.54,171.54,48695.0,155.0734,155.1996,154.6587,154.6587,48695.0
2019-09-17 10:10:00,171.52,172.12,171.33,172.07,36301.0,154.6406,155.1816,154.4693,155.1365,36301.0
2019-09-17 10:20:00,171.99,172.01,171.6,171.85,17629.0,155.0644,155.0824,154.7128,154.9382,17629.0
2019-09-17 10:30:00,171.88,172.03,171.6,171.75,19216.0,154.9652,155.1005,154.7128,154.848,19216.0
2019-09-17 10:40:00,171.8,172.0,171.55,171.79,19229.0,154.8931,155.0734,154.6677,154.8841,19229.0
2019-09-17 10:50:00,171.77,171.8,171.2,171.38,67604.0,154.866,154.8931,154.3521,154.5144,67604.0
2019-09-17 11:00:00,171.45,171.8,171.39,171.69,18858.0,154.5775,154.8931,154.5234,154.7939,18858.0
2019-09-17 11:10:00,171.68,171.79,171.38,171.41,18420.0,154.7849,154.8841,154.5144,154.5415,18420.0
2019-09-17 11:20:00,171.41,172.0,171.36,171.74,23303.0,154.5415,155.0734,154.4964,154.839,23303.0
2019-09-17 11:30:00,171.8,172.42,171.78,172.13,32954.0,154.8931,155.4521,154.8751,155.1906,32954.0
2019-09-17 11:40:00,172.11,172.4,172.11,172.23,20926.0,155.1726,155.434,155.1726,155.2808,20926.0
2019-09-17 11:50:00,172.23,172.68,172.16,172.68,35578.0,155.2808,155.6865,155.2177,155.6865,35578.0
2019-09-17 12:00:00,172.68,172.8,172.5,172.73,36089.0,155.6865,155.7947,155.5242,155.7316,36089.0
2019-09-17 12:10:00,172.71,172.75,172.63,172.7,28001.0,155.7135,155.7496,155.6414,155.7045,28001.0
2019-09-17 12:20:00,172.7,172.7,172.27,172.35,25992.0,155.7045,155.7045,155.3168,155.389,25992.0
2019-09-17 12:30:00,172.35,172.35,172.06,172.18,32518.0,155.389,155.389,155.1275,155.2357,32518.0
2019-09-17 12:40:00,172.19,172.33,171.89,171.89,126701.0,155.2447,155.3709,154.9742,154.9742,126701.0
2019-09-17 12:50:00,171.89,171.99,171.77,171.96,19155.0,154.9742,155.0644,154.866,155.0373,19155.0
2019-09-17 13:00:00,171.94,172.42,171.89,172.35,22823.0,155.0193,155.4521,154.9742,155.389,22823.0
2019-09-17 13:10:00,172.38,172.72,172.38,172.72,20508.0,155.416,155.7225,155.416,155.7225,20508.0
2019-09-17 13:20:00,172.72,172.9,172.57,172.88,49749.0,155.7225,155.8848,155.5873,155.8668,49749.0
2019-09-17 13:30:00,172.89,173.1,172.78,172.9,66740.0,155.8758,156.0652,155.7766,155.8848,66740.0
2019-09-17 13:40:00,172.91,173.04,172.86,172.9,28251.0,155.8939,156.0111,155.8488,155.8848,28251.0
2019-09-17 13:50:00,172.93,173.25,172.87,173.11,49343.0,155.9119,156.2004,155.8578,156.0742,49343.0
2019-09-17 14:00:00,173.2,173.45,173.03,173.1,25617.0,156.1553,156.3807,156.002,156.0652,25617.0
2019-09-17 14:10:00,173.14,173.3,173.0,173.18,27985.0,156.1012,156.2455,155.975,156.1373,27985.0
2019-09-17 14:20:00,173.22,173.43,173.0,173.32,62982.0,156.1733,156.3627,155.975,156.2635,62982.0
2019-09-17 14:30:00,173.34,173.36,173.07,173.16,42987.0,156.2815,156.2996,156.0381,156.1192,42987.0
2019-09-17 14:40:00,173.21,173.5,173.21,173.48,72792.0,156.1643,156.4258,156.1643,156.4078,72792.0
2019-09-17 14:50:00,173.48,173.96,173.41,173.61,103578.0,156.4078,156.8405,156.3446,156.525,103578.0
2019-09-17 15:00:00,173.69,173.88,173.66,173.68,42210.0,156.5971,156.7684,156.57,156.5881,42210.0
2019-09-17 15:10:00,173.71,174.44,173.62,173.88,218609.0,156.6151,157.2733,156.534,156.7684,218609.0
2019-09-17 15:20:00,173.91,174.13,173.75,173.87,92578.0,156.7954,156.9938,156.6512,156.7594,92578.0
2019-09-17 15:30:00,173.91,174.25,173.66,173.75,82519.0,156.7954,157.102,156.57,156.6512,82519.0
2019-09-17 15:40:00,173.72,173.81,173.32,173.47,131923.0,156.6241,156.7053,156.2635,156.3987,131923.0
2019-09-17 15:50:00,173.41,173.68,173.2,173.57,282491.0,156.3446,156.5881,156.1553,156.4889,282491.0
2019-09-18 09:30:00,153.3,154.57,150.77,151.55,2512815.0,138.2137,139.3587,135.9327,136.6359,2512815.0
2019-09-18 09:40:00,151.55,151.93,150.4,151.38,1442355.0,136.6359,136.9785,135.5991,136.4826,1442355.0
2019-09-18 09:50:00,151.4,151.6,150.91,151.18,807957.0,136.5007,136.681,136.0589,136.3023,807957.0
2019-09-18 10:00:00,151.18,151.26,150.22,150.53,936172.0,136.3023,136.3744,135.4368,135.7163,936172.0
2019-09-18 10:10:00,150.52,150.79,149.75,149.85,932820.0,135.7073,135.9507,135.013,135.1032,932820.0
2019-09-18 10:20:00,149.88,149.98,149.22,149.38,954452.0,135.1302,135.2204,134.5352,134.6794,954452.0
2019-09-18 10:30:00,149.38,149.41,148.66,149.13,924336.0,134.6794,134.7065,134.0303,134.4541,924336.0
2019-09-18 10:40:00,149.13,149.56,148.9,149.14,507016.0,134.4541,134.8417,134.2467,134.4631,507016.0
2019-09-18 10:50:00,149.1,149.27,148.76,149.02,492045.0,134.427,134.5803,134.1205,134.3549,492045.0
2019-09-18 11:00:00,149.02,149.02,148.5,148.6,479923.0,134.3549,134.3549,133.8861,133.9762,479923.0
2019-09-18 11:10:00,148.6,149.01,148.5,148.85,351908.0,133.9762,134.3459,133.8861,134.2016,351908.0
2019-09-18 11:20:00,148.85,149.69,148.76,149.47,483680.0,134.2016,134.9589,134.1205,134.7606,483680.0
2019-09-18 11:30:00,149.48,149.56,149.03,149.52,415105.0,134.7696,134.8417,134.3639,134.8057,415105.0
2019-09-18 11:40:00,149.52,149.63,149.11,149.28,355880.0,134.8057,134.9048,134.436,134.5893,355880.0
2019-09-18 11:50:00,149.28,149.75,149.28,149.69,263255.0,134.5893,135.013,134.5893,134.9589,263255.0
2019-09-18 12:00:00,149.7,149.73,149.35,149.37,211658.0,134.968,134.995,134.6524,134.6704,211658.0
2019-09-18 12:10:00,149.35,149.43,149.11,149.3,281087.0,134.6524,134.7245,134.436,134.6073,281087.0
2019-09-18 12:20:00,149.3,149.83,149.2,149.82,260592.0,134.6073,135.0852,134.5172,135.0761,260592.0
2019-09-18 12:30:00,149.83,149.88,149.5,149.78,273021.0,135.0852,135.1302,134.7876,135.0401,273021.0
2019-09-18 12:40:00,149.8,149.89,149.55,149.8,190508.0,135.0581,135.1393,134.8327,135.0581,190508.0
2019-09-18 12:50:00,149.84,149.84,149.1,149.34,215050.0,135.0942,135.0942,134.427,134.6434,215050.0
2019-09-18 13:00:00,149.34,149.92,149.32,149.76,281666.0,134.6434,135.1663,134.6254,135.0221,281666.0
2019-09-18 13:10:00,149.73,149.83,149.5,149.63,207316.0,134.995,135.0852,134.7876,134.9048,207316.0
2019-09-18 13:20:00,149.64,150.2,149.6,150.19,403244.0,134.9139,135.4188,134.8778,135.4097,403244.0
2019-09-18 13:30:00,150.18,150.27,149.66,149.71,215710.0,135.4007,135.4819,134.9319,134.977,215710.0
2019-09-18 13:40:00,149.68,149.79,149.5,149.53,158955.0,134.9499,135.0491,134.7876,134.8147,158955.0
2019-09-18 13:50:00,149.54,149.79,149.07,149.14,204164.0,134.8237,135.0491,134.4,134.4631,204164.0
2019-09-18 14:00:00,149.16,149.74,149.0,149.52,287259.0,134.4811,135.004,134.3368,134.8057,287259.0
2019-09-18 14:10:00,149.53,149.56,149.02,149.33,175750.0,134.8147,134.8417,134.3549,134.6344,175750.0
2019-09-18 14:20:00,149.31,149.32,149.0,149.13,109329.0,134.6163,134.6254,134.3368,134.4541,109329.0
2019-09-18 14:30:00,149.13,149.76,149.0,149.63,170577.0,134.4541,135.0221,134.3368,134.9048,170577.0
2019-09-18 14:40:00,149.6,149.94,149.52,149.76,139138.0,134.8778,135.1843,134.8057,135.0221,139138.0
2019-09-18 14:50:00,149.77,150.2,149.43,149.67,187369.0,135.0311,135.4188,134.7245,134.9409,187369.0
2019-09-18 15:00:00,149.65,149.86,149.44,149.83,168851.0,134.9229,135.1122,134.7335,135.0852,168851.0
2019-09-18 15:10:00,149.85,150.45,149.74,150.15,433762.0,135.1032,135.6442,135.004,135.3737,433762.0
2019-09-18 15:20:00,150.15,150.35,149.87,150.35,287380.0,135.3737,135.554,135.1212,135.554,287380.0
2019-09-18 15:30:00,150.34,151.12,150.32,150.88,383020.0,135.545,136.2482,135.5269,136.0318,383020.0
2019-09-18 15:40:00,150.89,151.1,150.79,151.0,376028.0,136.0408,136.2302,135.9507,136.14,376028.0
2019-09-18 15:50:00,151.01,151.59,150.81,150.91,944967.0,136.149,136.672,135.9687,136.0589,944967.0
2019-09-19 09:30:00,150.22,151.77,150.0,150.16,405041.0,135.4368,136.8342,135.2384,135.3827,405041.0
2019-09-19 09:40:00,150.19,150.33,149.5,149.99,275745.0,135.4097,135.536,134.7876,135.2294,275745.0
2019-09-19 09:50:00,150.01,151.33,149.88,151.1,182403.0,135.2475,136.4375,135.1302,136.2302,182403.0
2019-09-19 10:00:00,151.18,151.35,150.57,150.88,156945.0,136.3023,136.4556,135.7523,136.0318,156945.0
2019-09-19 10:10:00,150.83,150.86,150.35,150.63,155969.0,135.9868,136.0138,135.554,135.8064,155969.0
2019-09-19 10:20:00,150.63,150.85,150.29,150.33,105355.0,135.8064,136.0048,135.4999,135.536,105355.0
2019-09-19 10:30:00,150.38,151.21,150.21,151.05,104461.0,135.581,136.3294,135.4278,136.1851,104461.0
2019-09-19 10:40:00,151.01,151.09,150.71,151.0,82061.0,136.149,136.2212,135.8786,136.14,82061.0
2019-09-19 10:50:00,150.97,151.01,150.38,150.4,66484.0,136.113,136.149,135.581,135.5991,66484.0
2019-09-19 11:00:00,150.4,150.49,150.22,150.3,97109.0,135.5991,135.6802,135.4368,135.5089,97109.0
2019-09-19 11:10:00,150.29,150.5,150.19,150.48,67060.0,135.4999,135.6892,135.4097,135.6712,67060.0
2019-09-19 11:20:00,150.48,150.54,150.12,150.14,70192.0,135.6712,135.7253,135.3466,135.3647,70192.0
2019-09-19 11:30:00,150.12,150.68,150.05,150.57,91069.0,135.3466,135.8515,135.2835,135.7523,91069.0
2019-09-19 11:40:00,150.52,150.85,150.46,150.77,66715.0,135.7073,136.0048,135.6532,135.9327,66715.0
2019-09-19 11:50:00,150.79,150.84,150.49,150.62,67057.0,135.9507,135.9958,135.6802,135.7974,67057.0
2019-09-19 12:00:00,150.61,150.77,150.59,150.66,45376.0,135.7884,135.9327,135.7704,135.8335,45376.0
2019-09-19 12:10:00,150.66,150.77,150.58,150.67,42183.0,135.8335,135.9327,135.7614,135.8425,42183.0
2019-09-19 12:20:00,150.69,150.95,150.62,150.71,95527.0,135.8605,136.0949,135.7974,135.8786,95527.0
2019-09-19 12:30:00,150.73,151.0,150.62,150.9,63867.0,135.8966,136.14,135.7974,136.0499,63867.0
2019-09-19 12:40:00,150.89,150.91,150.67,150.7,70916.0,136.0408,136.0589,135.8425,135.8695,70916.0
2019-09-19 12:50:00,150.7,150.73,150.49,150.58,52544.0,135.8695,135.8966,135.6802,135.7614,52544.0
2019-09-19 13:00:00,150.6,150.88,150.59,150.84,49749.0,135.7794,136.0318,135.7704,135.9958,49749.0
2019-09-19 13:10:00,150.86,151.34,150.82,151.23,147887.0,136.0138,136.4466,135.9777,136.3474,147887.0
2019-09-19 13:20:00,151.25,151.3,150.91,151.17,62932.0,136.3654,136.4105,136.0589,136.2933,62932.0
2019-09-19 13:30:00,151.18,151.21,150.94,151.19,59166.0,136.3023,136.3294,136.0859,136.3113,59166.0
2019-09-19 13:40:00,151.2,151.23,151.02,151.12,56904.0,136.3203,136.3474,136.1581,136.2482,56904.0
2019-09-19 13:50:00,151.13,151.47,151.05,151.33,73895.0,136.2572,136.5638,136.1851,136.4375,73895.0
2019-09-19 14:00:00,151.33,151.46,151.2,151.38,69756.0,136.4375,136.5548,136.3203,136.4826,69756.0
2019-09-19 14:10:00,151.38,152.17,151.35,152.11,185537.0,136.4826,137.1949,136.4556,137.1408,185537.0
2019-09-19 14:20:00,152.07,152.57,152.07,152.5,197299.0,137.1047,137.5555,137.1047,137.4924,197299.0
2019-09-19 14:30:00,152.52,152.6,151.82,151.97,112973.0,137.5104,137.5826,136.8793,137.0146,112973.0
2019-09-19 14:40:00,151.95,151.95,151.34,151.75,226641.0,136.9965,136.9965,136.4466,136.8162,226641.0
2019-09-19 14:50:00,151.78,151.9,151.5,151.72,65863.0,136.8433,136.9515,136.5908,136.7892,65863.0
2019-09-19 15:00:00,151.75,151.9,151.68,151.83,66005.0,136.8162,136.9515,136.7531,136.8883,66005.0
2019-09-19 15:10:00,151.85,152.0,151.72,151.95,80358.0,136.9064,137.0416,136.7892,136.9965,80358.0
2019-09-19 15:20:00,151.96,152.27,151.83,152.27,102669.0,137.0056,137.285,136.8883,137.285,102669.0
2019-09-19 15:30:00,152.25,152.45,152.21,152.37,111021.0,137.267,137.4473,137.2309,137.3752,111021.0
2019-09-19 15:40:00,152.37,152.38,152.12,152.16,103573.0,137.3752,137.3842,137.1498,137.1859,103573.0
2019-09-19 15:50:00,152.16,152.49,152.14,152.44,254751.0,137.1859,137.4834,137.1678,137.4383,254751.0
2019-09-20 09:30:00,153.36,153.36,152.26,153.05,504559.0,138.2678,138.2678,137.276,137.9883,504559.0
2019-09-20 09:40:00,153.03,153.12,152.19,152.26,123923.0,137.9703,138.0514,137.2129,137.276,123923.0
2019-09-20 09:50:00,152.26,152.96,152.25,152.36,105624.0,137.276,137.9071,137.267,137.3662,105624.0
2019-09-20 10:00:00,152.42,152.57,151.89,152.14,125602.0,137.4203,137.5555,136.9424,137.1678,125602.0
2019-09-20 10:10:00,152.23,152.24,151.34,151.48,148343.0,137.249,137.258,136.4466,136.5728,148343.0
2019-09-20 10:20:00,151.47,151.69,151.34,151.48,108864.0,136.5638,136.7621,136.4466,136.5728,108864.0
2019-09-20 10:30:00,151.51,151.57,151.21,151.23,81829.0,136.5998,136.6539,136.3294,136.3474,81829.0
2019-09-20 10:40:00,151.25,151.43,151.0,151.13,79681.0,136.3654,136.5277,136.14,136.2572,79681.0
2019-09-20 10:50:00,151.05,151.11,150.61,150.98,120559.0,136.1851,136.2392,135.7884,136.122,120559.0
2019-09-20 11:00:00,150.91,151.0,150.73,150.77,58795.0,136.0589,136.14,135.8966,135.9327,58795.0
2019-09-20 11:10:00,150.75,150.88,150.48,150.61,55550.0,135.9146,136.0318,135.6712,135.7884,55550.0
2019-09-20 11:20:00,150.62,151.14,150.6,150.77,76740.0,135.7974,136.2662,135.7794,135.9327,76740.0
2019-09-20 11:30:00,150.78,150.89,150.56,150.87,82463.0,135.9417,136.0408,135.7433,136.0228,82463.0
2019-09-20 11:40:00,150.86,151.08,150.59,150.86,101701.0,136.0138,136.2122,135.7704,136.0138,101701.0
2019-09-20 11:50:00,150.84,151.15,150.72,150.99,204303.0,135.9958,136.2753,135.8876,136.131,204303.0
2019-09-20 12:00:00,151.0,151.03,150.56,150.68,43155.0,136.14,136.1671,135.7433,135.8515,43155.0
2019-09-20 12:10:00,150.69,150.85,150.45,150.56,59320.0,135.8605,136.0048,135.6442,135.7433,59320.0
2019-09-20 12:20:00,150.58,150.91,150.58,150.81,43231.0,135.7614,136.0589,135.7614,135.9687,43231.0
2019-09-20 12:30:00,150.85,150.96,150.75,150.94,29965.0,136.0048,136.104,135.9146,136.0859,29965.0
2019-09-20 12:40:00,150.91,151.05,150.87,150.95,48192.0,136.0589,136.1851,136.0228,136.0949,48192.0
2019-09-20 12:50:00,150.92,151.01,150.91,150.98,26602.0,136.0679,136.149,136.0589,136.122,26602.0
2019-09-20 13:00:00,150.98,151.01,150.75,150.8,26161.0,136.122,136.149,135.9146,135.9597,26161.0
2019-09-20 13:10:00,150.8,150.8,149.0,149.49,242656.0,135.9597,135.9597,134.3368,134.7786,242656.0
2019-09-20 13:20:00,149.44,149.51,149.0,149.51,91650.0,134.7335,134.7967,134.3368,134.7967,91650.0
2019-09-20 13:30:00,149.5,149.59,149.3,149.37,51096.0,134.7876,134.8688,134.6073,134.6704,51096.0
2019-09-20 13:40:00,149.41,149.45,149.15,149.25,51134.0,134.7065,134.7426,134.4721,134.5622,51134.0
2019-09-20 13:50:00,149.19,149.29,149.01,149.11,50954.0,134.5081,134.5983,134.3459,134.436,50954.0
2019-09-20 14:00:00,149.13,149.42,149.13,149.18,56402.0,134.4541,134.7155,134.4541,134.4991,56402.0
2019-09-20 14:10:00,149.19,149.21,148.8,148.92,107020.0,134.5081,134.5262,134.1565,134.2647,107020.0
2019-09-20 14:20:00,148.89,149.02,148.78,148.85,49369.0,134.2377,134.3549,134.1385,134.2016,49369.0
2019-09-20 14:30:00,148.83,149.74,148.81,149.67,73166.0,134.1836,135.004,134.1655,134.9409,73166.0
2019-09-20 14:40:00,149.65,149.65,149.22,149.5,150489.0,134.9229,134.9229,134.5352,134.7876,150489.0
2019-09-20 14:50:00,149.5,149.55,148.94,148.95,116336.0,134.7876,134.8327,134.2827,134.2918,116336.0
2019-09-20 15:00:00,148.97,149.17,148.8,148.87,76574.0,134.3098,134.4901,134.1565,134.2196,76574.0
2019-09-20 15:10:00,148.9,148.97,148.75,148.76,93688.0,134.2467,134.3098,134.1114,134.1205,93688.0
2019-09-20 15:20:00,148.75,148.79,148.45,148.6,243473.0,134.1114,134.1475,133.841,133.9762,243473.0
2019-09-20 15:30:00,148.63,149.03,148.46,148.95,121036.0,134.0033,134.3639,133.85,134.2918,121036.0
2019-09-20 15:40:00,148.96,148.99,148.52,148.57,93375.0,134.3008,134.3278,133.9041,133.9492,93375.0
2019-09-20 15:50:00,148.58,149.1,148.58,148.84,286469.0,133.9582,134.427,133.9582,134.1926,286469.0
2019-09-23 09:30:00,147.54,148.54,146.65,148.2,277475.0,133.0205,133.9221,132.2181,133.6156,277475.0
2019-09-23 09:40:00,148.11,149.1,147.8,148.47,99260.0,133.5344,134.427,133.2549,133.859,99260.0
2019-09-23 09:50:00,148.45,148.88,147.75,148.08,64957.0,133.841,134.2287,133.2099,133.5074,64957.0
2019-09-23 10:00:00,148.14,148.27,147.2,147.27,79670.0,133.5615,133.6787,132.714,132.7771,79670.0
2019-09-23 10:10:00,147.24,147.4,146.72,146.9,148197.0,132.75,132.8943,132.2812,132.4435,148197.0
2019-09-23 10:20:00,146.9,146.94,146.33,146.47,187576.0,132.4435,132.4796,131.9296,132.0558,187576.0
2019-09-23 10:30:00,146.48,147.1,146.36,146.44,134469.0,132.0648,132.6238,131.9566,132.0288,134469.0
2019-09-23 10:40:00,146.44,146.64,146.21,146.32,80368.0,132.0288,132.2091,131.8214,131.9206,80368.0
2019-09-23 10:50:00,146.33,146.58,146.23,146.43,53752.0,131.9296,132.155,131.8394,132.0198,53752.0
2019-09-23 11:00:00,146.44,146.82,146.25,146.33,87669.0,132.0288,132.3714,131.8575,131.9296,87669.0
2019-09-23 11:10:00,146.36,146.72,146.15,146.64,47387.0,131.9566,132.2812,131.7673,132.2091,47387.0
2019-09-23 11:20:00,146.67,146.89,146.36,146.53,53983.0,132.2361,132.4345,131.9566,132.1099,53983.0
2019-09-23 11:30:00,146.56,146.56,145.89,146.09,131439.0,132.137,132.137,131.5329,131.7132,131439.0
2019-09-23 11:40:00,146.11,146.38,145.59,146.16,117767.0,131.7313,131.9747,131.2624,131.7763,117767.0
2019-09-23 11:50:00,146.19,146.19,145.75,145.88,40132.0,131.8034,131.8034,131.4067,131.5239,40132.0
2019-09-23 12:00:00,145.86,146.04,145.57,145.66,130506.0,131.5059,131.6681,131.2444,131.3255,130506.0
2019-09-23 12:10:00,145.66,145.88,145.52,145.6,59785.0,131.3255,131.5239,131.1993,131.2714,59785.0
2019-09-23 12:20:00,145.6,145.88,145.46,145.75,64878.0,131.2714,131.5239,131.1452,131.4067,64878.0
2019-09-23 12:30:00,145.77,145.96,145.72,145.87,57826.0,131.4247,131.596,131.3796,131.5149,57826.0
2019-09-23 12:40:00,145.88,145.95,145.75,145.82,31410.0,131.5239,131.587,131.4067,131.4698,31410.0
2019-09-23 12:50:00,145.8,145.85,145.56,145.82,48390.0,131.4518,131.4968,131.2354,131.4698,48390.0
2019-09-23 13:00:00,145.92,146.22,145.92,146.17,58228.0,131.5599,131.8304,131.5599,131.7853,58228.0
2019-09-23 13:10:00,146.2,146.2,145.92,146.13,23964.0,131.8124,131.8124,131.5599,131.7493,23964.0
2019-09-23 13:20:00,146.08,146.13,145.92,146.02,32885.0,131.7042,131.7493,131.5599,131.6501,32885.0
2019-09-23 13:30:00,146.06,146.09,145.84,145.93,30743.0,131.6862,131.7132,131.4878,131.569,30743.0
2019-09-23 13:40:00,145.92,146.28,145.91,146.28,38356.0,131.5599,131.8845,131.5509,131.8845,38356.0
2019-09-23 13:50:00,146.26,146.5,146.2,146.21,46885.0,131.8665,132.0829,131.8124,131.8214,46885.0
2019-09-23 14:00:00,146.19,146.19,145.78,145.96,58168.0,131.8034,131.8034,131.4337,131.596,58168.0
2019-09-23 14:10:00,145.98,146.43,145.87,146.19,66739.0,131.614,132.0198,131.5149,131.8034,66739.0
2019-09-23 14:20:00,146.15,146.19,145.84,145.94,29968.0,131.7673,131.8034,131.4878,131.578,29968.0
2019-09-23 14:30:00,145.94,146.19,145.91,146.03,35616.0,131.578,131.8034,131.5509,131.6591,35616.0
2019-09-23 14:40:00,146.04,146.3,146.01,146.15,63010.0,131.6681,131.9026,131.6411,131.7673,63010.0
2019-09-23 14:50:00,146.18,146.19,145.9,145.95,50696.0,131.7944,131.8034,131.5419,131.587,50696.0
2019-09-23 15:00:00,145.97,146.07,145.86,145.97,52283.0,131.605,131.6952,131.5059,131.605,52283.0
2019-09-23 15:10:00,145.98,146.12,145.93,146.07,37229.0,131.614,131.7403,131.569,131.6952,37229.0
2019-09-23 15:20:00,146.11,146.18,146.07,146.1,31541.0,131.7313,131.7944,131.6952,131.7222,31541.0
2019-09-23 15:30:00,146.11,146.14,145.87,145.97,73260.0,131.7313,131.7583,131.5149,131.605,73260.0
2019-09-23 15:40:00,145.96,146.04,145.81,145.92,119716.0,131.596,131.6681,131.4608,131.5599,119716.0
2019-09-23 15:50:00,145.95,146.07,145.65,145.67,241882.0,131.587,131.6952,131.3165,131.3346,241882.0
2019-09-24 09:30:00,145.93,146.24,145.21,145.74,194054.0,131.569,131.8485,130.9198,131.3977,194054.0
2019-09-24 09:40:00,145.69,147.47,145.6,147.42,469800.0,131.3526,132.9574,131.2714,132.9123,469800.0
2019-09-24 09:50:00,147.4,147.62,146.75,146.75,149845.0,132.8943,133.0927,132.3083,132.3083,149845.0
2019-09-24 10:00:00,146.8,146.92,146.22,146.45,95261.0,132.3533,132.4615,131.8304,132.0378,95261.0
2019-09-24 10:10:00,146.46,146.57,145.65,146.0,160872.0,132.0468,132.146,131.3165,131.6321,160872.0
2019-09-24 10:20:00,146.0,146.06,145.18,145.59,117519.0,131.6321,131.6862,130.8928,131.2624,117519.0
2019-09-24 10:30:00,145.52,146.27,145.52,146.01,64252.0,131.1993,131.8755,131.1993,131.6411,64252.0
2019-09-24 10:40:00,146.1,146.36,145.91,146.0,67307.0,131.7222,131.9566,131.5509,131.6321,67307.0
2019-09-24 10:50:00,146.04,146.21,145.52,145.72,78437.0,131.6681,131.8214,131.1993,131.3796,78437.0
2019-09-24 11:00:00,145.71,145.8,145.09,145.19,115407.0,131.3706,131.4518,130.8116,130.9018,115407.0
2019-09-24 11:10:00,145.19,145.27,144.81,144.94,124658.0,130.9018,130.9739,130.5592,130.6764,124658.0
2019-09-24 11:20:00,144.98,144.99,144.52,144.53,92473.0,130.7125,130.7215,130.2977,130.3067,92473.0
2019-09-24 11:30:00,144.55,144.64,144.08,144.28,171564.0,130.3248,130.4059,129.901,130.0813,171564.0
2019-09-24 11:40:00,144.24,144.42,144.08,144.28,63060.0,130.0453,130.2076,129.901,130.0813,63060.0
2019-09-24 11:50:00,144.27,144.39,144.04,144.08,55524.0,130.0723,130.1805,129.865,129.901,55524.0
2019-09-24 12:00:00,144.07,144.69,143.93,144.43,104140.0,129.892,130.451,129.7658,130.2166,104140.0
2019-09-24 12:10:00,144.45,144.52,143.76,143.76,121567.0,130.2346,130.2977,129.6125,129.6125,121567.0
2019-09-24 12:20:00,143.75,143.97,143.35,143.57,56250.0,129.6035,129.8018,129.2429,129.4412,56250.0
2019-09-24 12:30:00,143.56,143.65,142.93,143.01,111662.0,129.4322,129.5133,128.8642,128.9363,111662.0
2019-09-24 12:40:00,143.03,143.4,142.87,143.32,104881.0,128.9544,129.2879,128.8101,129.2158,104881.0
2019-09-24 12:50:00,143.33,143.35,142.85,143.08,76599.0,129.2248,129.2429,128.7921,128.9994,76599.0
2019-09-24 13:00:00,143.05,143.86,142.98,143.63,91370.0,128.9724,129.7027,128.9093,129.4953,91370.0
2019-09-24 13:10:00,143.64,143.69,143.28,143.51,76645.0,129.5043,129.5494,129.1798,129.3871,76645.0
2019-09-24 13:20:00,143.48,143.54,142.91,142.95,57905.0,129.3601,129.4142,128.8462,128.8822,57905.0
2019-09-24 13:30:00,142.99,143.61,142.92,143.5,98047.0,128.9183,129.4773,128.8552,129.3781,98047.0
2019-09-24 13:40:00,143.5,143.64,143.3,143.58,45352.0,129.3781,129.5043,129.1978,129.4502,45352.0
2019-09-24 13:50:00,143.58,143.64,143.05,143.19,46534.0,129.4502,129.5043,128.9724,129.0986,46534.0
2019-09-24 14:00:00,143.19,143.2,142.85,142.87,33411.0,129.0986,129.1076,128.7921,128.8101,33411.0
2019-09-24 14:10:00,142.87,144.22,142.78,144.19,100853.0,128.8101,130.0272,128.729,130.0002,100853.0
2019-09-24 14:20:00,144.18,144.18,143.77,143.82,44978.0,129.9912,129.9912,129.6215,129.6666,44978.0
2019-09-24 14:30:00,143.85,143.91,143.2,143.31,44464.0,129.6937,129.7478,129.1076,129.2068,44464.0
2019-09-24 14:40:00,143.28,143.29,142.91,143.06,70043.0,129.1798,129.1888,128.8462,128.9814,70043.0
2019-09-24 14:50:00,143.05,143.31,142.86,142.91,65829.0,128.9724,129.2068,128.8011,128.8462,65829.0
2019-09-24 15:00:00,142.9,143.11,142.8,142.9,87322.0,128.8371,129.0265,128.747,128.8371,87322.0
2019-09-24 15:10:00,142.88,143.23,142.88,142.92,53164.0,128.8191,129.1347,128.8191,128.8552,53164.0
2019-09-24 15:20:00,142.92,142.93,142.53,142.66,101533.0,128.8552,128.8642,128.5036,128.6208,101533.0
2019-09-24 15:30:00,142.65,142.82,142.49,142.6,183240.0,128.6118,128.765,128.4675,128.5667,183240.0
2019-09-24 15:40:00,142.61,143.5,142.53,143.4,250127.0,128.5757,129.3781,128.5036,129.2879,250127.0
2019-09-24 15:50:00,143.41,143.41,143.03,143.28,260587.0,129.297,129.297,128.9544,129.1798,260587.0
2019-09-25 09:30:00,143.15,144.74,143.15,144.54,125101.0,129.0625,130.4961,129.0625,130.3158,125101.0
2019-09-25 09:40:00,144.49,144.73,144.32,144.56,138637.0,130.2707,130.4871,130.1174,130.3338,138637.0
2019-09-25 09:50:00,144.56,144.77,144.17,144.52,116064.0,130.3338,130.5231,129.9822,130.2977,116064.0
2019-09-25 10:00:00,144.57,145.29,144.38,145.01,100431.0,130.3428,130.9919,130.1715,130.7395,100431.0
2019-09-25 10:10:00,145.01,145.15,144.68,144.86,48333.0,130.7395,130.8657,130.442,130.6043,48333.0
2019-09-25 10:20:00,144.8,144.98,144.45,144.89,43750.0,130.5502,130.7125,130.2346,130.6313,43750.0
2019-09-25 10:30:00,144.92,145.26,144.75,144.97,44136.0,130.6584,130.9649,130.5051,130.7034,44136.0
2019-09-25 10:40:00,145.0,145.4,144.95,145.32,45138.0,130.7305,131.0911,130.6854,131.019,45138.0
2019-09-25 10:50:00,145.31,146.07,145.17,146.02,124206.0,131.01,131.6952,130.8838,131.6501,124206.0
2019-09-25 11:00:00,146.03,146.62,145.96,146.6,122115.0,131.6591,132.1911,131.596,132.173,122115.0
2019-09-25 11:10:00,146.57,146.63,146.18,146.19,154224.0,132.146,132.2001,131.7944,131.8034,154224.0
2019-09-25 11:20:00,146.22,146.23,145.96,146.07,62432.0,131.8304,131.8394,131.596,131.6952,62432.0
2019-09-25 11:30:00,146.03,146.08,145.94,146.05,53582.0,131.6591,131.7042,131.578,131.6772,53582.0
2019-09-25 11:40:00,146.09,146.26,146.07,146.18,44307.0,131.7132,131.8665,131.6952,131.7944,44307.0
2019-09-25 11:50:00,146.2,146.2,145.72,146.18,44879.0,131.8124,131.8124,131.3796,131.7944,44879.0
2019-09-25 12:00:00,146.22,146.84,146.2,146.76,106892.0,131.8304,132.3894,131.8124,132.3173,106892.0
2019-09-25 12:10:00,146.77,146.83,146.47,146.65,52606.0,132.3263,132.3804,132.0558,132.2181,52606.0
2019-09-25 12:20:00,146.62,146.87,146.43,146.6,53645.0,132.1911,132.4165,132.0198,132.173,53645.0
2019-09-25 12:30:00,146.61,146.83,146.49,146.8,103843.0,132.182,132.3804,132.0739,132.3533,103843.0
2019-09-25 12:40:00,146.81,146.82,146.54,146.63,31613.0,132.3624,132.3714,132.1189,132.2001,31613.0
2019-09-25 12:50:00,146.62,146.7,146.39,146.66,41739.0,132.1911,132.2632,131.9837,132.2271,41739.0
2019-09-25 13:00:00,146.6,146.74,146.5,146.67,21813.0,132.173,132.2993,132.0829,132.2361,21813.0
2019-09-25 13:10:00,146.69,146.71,146.43,146.53,28382.0,132.2542,132.2722,132.0198,132.1099,28382.0
2019-09-25 13:20:00,146.5,146.64,146.46,146.55,45947.0,132.0829,132.2091,132.0468,132.128,45947.0
2019-09-25 13:30:00,146.55,147.17,146.53,147.03,90782.0,132.128,132.6869,132.1099,132.5607,90782.0
2019-09-25 13:40:00,147.08,147.5,147.02,147.46,180713.0,132.6058,132.9845,132.5517,132.9484,180713.0
2019-09-25 13:50:00,147.41,147.82,147.37,147.53,101999.0,132.9033,133.273,132.8673,133.0115,101999.0
2019-09-25 14:00:00,147.57,147.77,147.35,147.36,38340.0,133.0476,133.2279,132.8492,132.8582,38340.0
2019-09-25 14:10:00,147.35,147.78,147.35,147.76,35174.0,132.8492,133.2369,132.8492,133.2189,35174.0
2019-09-25 14:20:00,147.79,147.79,147.54,147.69,42217.0,133.2459,133.2459,133.0205,133.1558,42217.0
2019-09-25 14:30:00,147.65,147.77,147.62,147.67,34859.0,133.1197,133.2279,133.0927,133.1377,34859.0
2019-09-25 14:40:00,147.66,147.77,147.58,147.64,33689.0,133.1287,133.2279,133.0566,133.1107,33689.0
2019-09-25 14:50:00,147.67,147.67,147.3,147.3,52481.0,133.1377,133.1377,132.8041,132.8041,52481.0
2019-09-25 15:00:00,147.32,147.43,147.13,147.18,107313.0,132.8222,132.9213,132.6509,132.696,107313.0
2019-09-25 15:10:00,147.19,147.29,147.07,147.17,31695.0,132.705,132.7951,132.5968,132.6869,31695.0
2019-09-25 15:20:00,147.17,147.28,147.07,147.22,38478.0,132.6869,132.7861,132.5968,132.732,38478.0
2019-09-25 15:30:00,147.2,147.33,147.15,147.22,51679.0,132.714,132.8312,132.6689,132.732,51679.0
2019-09-25 15:40:00,147.21,147.27,147.12,147.22,59990.0,132.723,132.7771,132.6419,132.732,59990.0
2019-09-25 15:50:00,147.25,147.32,147.01,147.03,160850.0,132.7591,132.8222,132.5427,132.5607,160850.0
2019-09-26 09:30:00,147.27,147.48,145.39,145.49,94181.0,132.7771,132.9664,131.0821,131.1723,94181.0
2019-09-26 09:40:00,145.33,145.68,144.82,145.0,65795.0,131.028,131.3436,130.5682,130.7305,65795.0
2019-09-26 09:50:00,145.07,145.61,144.82,145.57,34014.0,130.7936,131.2805,130.5682,131.2444,34014.0
2019-09-26 10:00:00,145.58,146.16,145.4,145.43,36257.0,131.2534,131.7763,131.0911,131.1182,36257.0
2019-09-26 10:10:00,145.39,145.66,145.17,145.36,42415.0,131.0821,131.3255,130.8838,131.0551,42415.0
2019-09-26 10:20:00,145.39,146.05,145.18,146.0,55230.0,131.0821,131.6772,130.8928,131.6321,55230.0
2019-09-26 10:30:00,146.0,146.0,145.58,145.83,21354.0,131.6321,131.6321,131.2534,131.4788,21354.0
2019-09-26 10:40:00,145.78,145.82,145.58,145.67,19695.0,131.4337,131.4698,131.2534,131.3346,19695.0
2019-09-26 10:50:00,145.67,145.95,145.55,145.74,29688.0,131.3346,131.587,131.2264,131.3977,29688.0
2019-09-26 11:00:00,145.7,145.7,145.12,145.24,81313.0,131.3616,131.3616,130.8387,130.9469,81313.0
2019-09-26 11:10:00,145.27,145.35,144.92,145.14,38799.0,130.9739,131.046,130.6584,130.8567,38799.0
2019-09-26 11:20:00,145.16,145.23,144.86,145.15,26669.0,130.8747,130.9379,130.6043,130.8657,26669.0
2019-09-26 11:30:00,145.19,145.32,145.05,145.11,35358.0,130.9018,131.019,130.7756,130.8297,35358.0
2019-09-26 11:40:00,145.11,145.11,144.84,144.92,24108.0,130.8297,130.8297,130.5862,130.6584,24108.0
2019-09-26 11:50:00,144.9,145.2,144.84,145.08,26554.0,130.6403,130.9108,130.5862,130.8026,26554.0
2019-09-26 12:00:00,144.98,145.38,144.94,145.0,75624.0,130.7125,131.0731,130.6764,130.7305,75624.0
2019-09-26 12:10:00,144.97,145.1,144.75,144.9,23782.0,130.7034,130.8206,130.5051,130.6403,23782.0
2019-09-26 12:20:00,144.88,145.26,144.83,145.25,14231.0,130.6223,130.9649,130.5772,130.9559,14231.0
2019-09-26 12:30:00,145.26,145.53,145.2,145.53,30583.0,130.9649,131.2083,130.9108,131.2083,30583.0
2019-09-26 12:40:00,145.48,145.55,145.37,145.47,8884.0,131.1633,131.2264,131.0641,131.1542,8884.0
2019-09-26 12:50:00,145.44,145.45,145.11,145.27,14536.0,131.1272,131.1362,130.8297,130.9739,14536.0
2019-09-26 13:00:00,145.18,145.37,145.16,145.28,20530.0,130.8928,131.0641,130.8747,130.9829,20530.0
2019-09-26 13:10:00,145.21,145.24,144.87,145.04,23939.0,130.9198,130.9469,130.6133,130.7666,23939.0
2019-09-26 13:20:00,144.95,145.05,144.77,144.78,21408.0,130.6854,130.7756,130.5231,130.5321,21408.0
2019-09-26 13:30:00,144.77,145.08,144.74,145.05,26506.0,130.5231,130.8026,130.4961,130.7756,26506.0
2019-09-26 13:40:00,145.0,145.15,144.87,144.88,10178.0,130.7305,130.8657,130.6133,130.6223,10178.0
2019-09-26 13:50:00,144.87,145.08,144.79,145.08,20500.0,130.6133,130.8026,130.5412,130.8026,20500.0
2019-09-26 14:00:00,145.11,145.31,144.96,145.2,25620.0,130.8297,131.01,130.6944,130.9108,25620.0
2019-09-26 14:10:00,145.17,145.2,144.93,145.02,41818.0,130.8838,130.9108,130.6674,130.7485,41818.0
2019-09-26 14:20:00,145.03,145.05,144.86,144.87,15241.0,130.7575,130.7756,130.6043,130.6133,15241.0
2019-09-26 14:30:00,144.85,144.92,144.73,144.75,34367.0,130.5952,130.6584,130.4871,130.5051,34367.0
2019-09-26 14:40:00,144.79,144.87,144.69,144.79,27121.0,130.5412,130.6133,130.451,130.5412,27121.0
2019-09-26 14:50:00,144.79,144.8,144.47,144.5,49678.0,130.5412,130.5502,130.2526,130.2797,49678.0
2019-09-26 15:00:00,144.5,144.76,144.49,144.72,40653.0,130.2797,130.5141,130.2707,130.478,40653.0
2019-09-26 15:10:00,144.69,144.89,144.66,144.85,21697.0,130.451,130.6313,130.4239,130.5952,21697.0
2019-09-26 15:20:00,144.88,145.14,144.78,145.02,41115.0,130.6223,130.8567,130.5321,130.7485,41115.0
2019-09-26 15:30:00,145.02,145.53,145.02,145.31,57704.0,130.7485,131.2083,130.7485,131.01,57704.0
2019-09-26 15:40:00,145.31,145.35,145.01,145.16,49334.0,131.01,131.046,130.7395,130.8747,49334.0
2019-09-26 15:50:00,145.14,145.39,145.06,145.18,131308.0,130.8567,131.0821,130.7846,130.8928,131308.0
2019-09-27 09:30:00,145.67,146.63,145.61,146.43,81909.0,131.3346,132.2001,131.2805,132.0198,81909.0
2019-09-27 09:40:00,146.3,146.82,146.25,146.59,44066.0,131.9026,132.3714,131.8575,132.164,44066.0
2019-09-27 09:50:00,146.58,146.62,145.5,145.85,49800.0,132.155,132.1911,131.1813,131.4968,49800.0
2019-09-27 10:00:00,145.75,145.93,145.08,145.47,41249.0,131.4067,131.569,130.8026,131.1542,41249.0
2019-09-27 10:10:00,145.45,145.85,145.28,145.61,15262.0,131.1362,131.4968,130.9829,131.2805,15262.0
2019-09-27 10:20:00,145.63,145.72,145.41,145.66,18738.0,131.2985,131.3796,131.1001,131.3255,18738.0
2019-09-27 10:30:00,145.67,145.79,145.42,145.54,22862.0,131.3346,131.4427,131.1092,131.2173,22862.0
2019-09-27 10:40:00,145.49,145.77,145.33,145.65,10665.0,131.1723,131.4247,131.028,131.3165,10665.0
2019-09-27 10:50:00,145.62,145.89,145.55,145.8,17203.0,131.2895,131.5329,131.2264,131.4518,17203.0
2019-09-27 11:00:00,145.8,146.01,145.72,145.92,46610.0,131.4518,131.6411,131.3796,131.5599,46610.0
2019-09-27 11:10:00,145.9,145.9,145.41,145.5,25158.0,131.5419,131.5419,131.1001,131.1813,25158.0
2019-09-27 11:20:00,145.49,145.67,145.46,145.55,36136.0,131.1723,131.3346,131.1452,131.2264,36136.0
2019-09-27 11:30:00,145.5,145.63,143.91,144.48,45315.0,131.1813,131.2985,129.7478,130.2617,45315.0
2019-09-27 11:40:00,144.39,144.95,144.37,144.73,32636.0,130.1805,130.6854,130.1625,130.4871,32636.0
2019-09-27 11:50:00,144.58,145.22,144.43,144.99,32138.0,130.3518,130.9288,130.2166,130.7215,32138.0
2019-09-27 12:00:00,144.99,144.99,144.6,144.68,29335.0,130.7215,130.7215,130.3699,130.442,29335.0
2019-09-27 12:10:00,144.72,144.85,144.32,144.39,42585.0,130.478,130.5952,130.1174,130.1805,42585.0
2019-09-27 12:20:00,144.44,144.73,144.44,144.73,12854.0,130.2256,130.4871,130.2256,130.4871,12854.0
2019-09-27 12:30:00,144.67,144.88,144.53,144.84,17351.0,130.433,130.6223,130.3067,130.5862,17351.0
2019-09-27 12:40:00,144.93,144.99,144.28,144.32,29990.0,130.6674,130.7215,130.0813,130.1174,29990.0
2019-09-27 12:50:00,144.3,144.53,144.12,144.13,38256.0,130.0994,130.3067,129.9371,129.9461,38256.0
2019-09-27 13:00:00,144.12,144.76,144.06,144.6,26253.0,129.9371,130.5141,129.883,130.3699,26253.0
2019-09-27 13:10:00,144.65,144.74,144.38,144.45,19592.0,130.4149,130.4961,130.1715,130.2346,19592.0
2019-09-27 13:20:00,144.48,144.85,144.3,144.82,60070.0,130.2617,130.5952,130.0994,130.5682,60070.0
2019-09-27 13:30:00,144.8,145.01,144.6,144.76,69956.0,130.5502,130.7395,130.3699,130.5141,69956.0
2019-09-27 13:40:00,144.79,144.96,144.66,144.7,28572.0,130.5412,130.6944,130.4239,130.46,28572.0
2019-09-27 13:50:00,144.71,144.95,144.57,144.91,23319.0,130.469,130.6854,130.3428,130.6493,23319.0
2019-09-27 14:00:00,144.87,144.95,144.71,144.81,21041.0,130.6133,130.6854,130.469,130.5592,21041.0
2019-09-27 14:10:00,144.8,145.08,144.71,144.98,29154.0,130.5502,130.8026,130.469,130.7125,29154.0
2019-09-27 14:20:00,144.99,145.12,144.72,144.86,26051.0,130.7215,130.8387,130.478,130.6043,26051.0
2019-09-27 14:30:00,144.76,144.86,144.54,144.67,39360.0,130.5141,130.6043,130.3158,130.433,39360.0
2019-09-27 14:40:00,144.67,144.85,144.45,144.48,16430.0,130.433,130.5952,130.2346,130.2617,16430.0
2019-09-27 14:50:00,144.46,144.65,144.29,144.52,31636.0,130.2436,130.4149,130.0904,130.2977,31636.0
2019-09-27 15:00:00,144.48,144.59,144.28,144.37,20158.0,130.2617,130.3608,130.0813,130.1625,20158.0
2019-09-27 15:10:00,144.4,144.73,144.37,144.65,38651.0,130.1895,130.4871,130.1625,130.4149,38651.0
2019-09-27 15:20:00,144.65,144.75,144.52,144.6,27130.0,130.4149,130.5051,130.2977,130.3699,27130.0
2019-09-27 15:30:00,144.58,144.83,144.48,144.6,50328.0,130.3518,130.5772,130.2617,130.3699,50328.0
2019-09-27 15:40:00,144.62,144.85,144.6,144.78,65043.0,130.3879,130.5952,130.3699,130.5321,65043.0
2019-09-27 15:50:00,144.79,145.06,144.6,144.97,143178.0,130.5412,130.7846,130.3699,130.7034,143178.0
2019-09-30 09:30:00,145.31,146.5,145.19,146.1,58034.0,131.01,132.0829,130.9018,131.7222,58034.0
2019-09-30 09:40:00,146.0,146.07,145.23,145.47,20151.0,131.6321,131.6952,130.9379,131.1542,20151.0
2019-09-30 09:50:00,145.51,145.61,145.15,145.59,30336.0,131.1903,131.2805,130.8657,131.2624,30336.0
2019-09-30 10:00:00,145.52,145.64,145.26,145.61,27877.0,131.1993,131.3075,130.9649,131.2805,27877.0
2019-09-30 10:10:00,145.6,145.88,145.55,145.71,27118.0,131.2714,131.5239,131.2264,131.3706,27118.0
2019-09-30 10:20:00,145.75,145.84,145.57,145.65,14087.0,131.4067,131.4878,131.2444,131.3165,14087.0
2019-09-30 10:30:00,145.67,145.74,145.39,145.55,18574.0,131.3346,131.3977,131.0821,131.2264,18574.0
2019-09-30 10:40:00,145.57,145.69,145.36,145.47,13438.0,131.2444,131.3526,131.0551,131.1542,13438.0
2019-09-30 10:50:00,145.44,145.62,145.35,145.53,22138.0,131.1272,131.2895,131.046,131.2083,22138.0
2019-09-30 11:00:00,145.59,145.69,145.32,145.41,18497.0,131.2624,131.3526,131.019,131.1001,18497.0
2019-09-30 11:10:00,145.42,145.46,145.21,145.21,24927.0,131.1092,131.1452,130.9198,130.9198,24927.0
2019-09-30 11:20:00,145.18,145.57,145.09,145.47,36384.0,130.8928,131.2444,130.8116,131.1542,36384.0
2019-09-30 11:30:00,145.46,145.56,145.35,145.47,15976.0,131.1452,131.2354,131.046,131.1542,15976.0
2019-09-30 11:40:00,145.47,145.6,145.23,145.29,23753.0,131.1542,131.2714,130.9379,130.9919,23753.0
2019-09-30 11:50:00,145.33,145.36,145.05,145.27,22801.0,131.028,131.0551,130.7756,130.9739,22801.0
2019-09-30 12:00:00,145.29,145.5,145.29,145.35,13242.0,130.9919,131.1813,130.9919,131.046,13242.0
2019-09-30 12:10:00,145.4,145.58,145.37,145.54,14240.0,131.0911,131.2534,131.0641,131.2173,14240.0
2019-09-30 12:20:00,145.54,145.77,145.47,145.5,55242.0,131.2173,131.4247,131.1542,131.1813,55242.0
2019-09-30 12:30:00,145.5,145.51,145.34,145.43,11702.0,131.1813,131.1903,131.037,131.1182,11702.0
2019-09-30 12:40:00,145.4,145.48,145.38,145.44,13833.0,131.0911,131.1633,131.0731,131.1272,13833.0
2019-09-30 12:50:00,145.47,145.59,145.46,145.53,12627.0,131.1542,131.2624,131.1452,131.2083,12627.0
2019-09-30 13:00:00,145.53,145.64,145.5,145.52,13004.0,131.2083,131.3075,131.1813,131.1993,13004.0
2019-09-30 13:10:00,145.57,145.74,145.57,145.66,9631.0,131.2444,131.3977,131.2444,131.3255,9631.0
2019-09-30 13:20:00,145.68,145.71,145.55,145.56,15244.0,131.3436,131.3706,131.2264,131.2354,15244.0
2019-09-30 13:30:00,145.58,145.72,145.53,145.66,10012.0,131.2534,131.3796,131.2083,131.3255,10012.0
2019-09-30 13:40:00,145.64,145.72,145.59,145.69,22521.0,131.3075,131.3796,131.2624,131.3526,22521.0
2019-09-30 13:50:00,145.7,145.77,145.63,145.67,15824.0,131.3616,131.4247,131.2985,131.3346,15824.0
2019-09-30 14:00:00,145.68,145.72,145.46,145.5,26503.0,131.3436,131.3796,131.1452,131.1813,26503.0
2019-09-30 14:10:00,145.52,145.64,145.5,145.51,14272.0,131.1993,131.3075,131.1813,131.1903,14272.0
2019-09-30 14:20:00,145.55,145.55,145.2,145.27,28196.0,131.2264,131.2264,130.9108,130.9739,28196.0
2019-09-30 14:30:00,145.24,145.36,145.15,145.28,35991.0,130.9469,131.0551,130.8657,130.9829,35991.0
2019-09-30 14:40:00,145.28,145.43,145.23,145.31,25742.0,130.9829,131.1182,130.9379,131.01,25742.0
2019-09-30 14:50:00,145.31,145.4,145.27,145.28,15271.0,131.01,131.0911,130.9739,130.9829,15271.0
2019-09-30 15:00:00,145.29,145.32,144.96,145.02,31741.0,130.9919,131.019,130.6944,130.7485,31741.0
2019-09-30 15:10:00,145.05,145.19,144.98,145.18,24999.0,130.7756,130.9018,130.7125,130.8928,24999.0
2019-09-30 15:20:00,145.19,145.29,145.11,145.18,33617.0,130.9018,130.9919,130.8297,130.8928,33617.0
2019-09-30 15:30:00,145.16,145.27,145.05,145.25,37996.0,130.8747,130.9739,130.7756,130.9559,37996.0
2019-09-30 15:40:00,145.24,145.49,145.23,145.39,72578.0,130.9469,131.1723,130.9379,131.0821,72578.0
2019-09-30 15:50:00,145.38,145.77,145.35,145.55,242377.0,131.0731,131.4247,131.046,131.2264,242377.0
2019-10-01 09:30:00,145.59,146.55,145.57,145.88,56396.0,131.2624,132.128,131.2444,131.5239,56396.0
2019-10-01 09:40:00,145.91,146.84,145.89,146.84,43304.0,131.5509,132.3894,131.5329,132.3894,43304.0
2019-10-01 09:50:00,146.78,146.82,146.21,146.34,43916.0,132.3353,132.3714,131.8214,131.9386,43916.0
2019-10-01 10:00:00,146.25,146.25,144.35,144.37,81480.0,131.8575,131.8575,130.1445,130.1625,81480.0
2019-10-01 10:10:00,144.35,144.41,143.77,143.9,75998.0,130.1445,130.1985,129.6215,129.7387,75998.0
2019-10-01 10:20:00,143.99,144.05,143.72,144.04,66103.0,129.8199,129.874,129.5765,129.865,66103.0
2019-10-01 10:30:00,144.09,144.15,143.78,143.88,43211.0,129.91,129.9641,129.6305,129.7207,43211.0
2019-10-01 10:40:00,143.85,143.93,143.43,143.45,119711.0,129.6937,129.7658,129.315,129.333,119711.0
2019-10-01 10:50:00,143.4,143.69,143.35,143.39,51231.0,129.2879,129.5494,129.2429,129.2789,51231.0
2019-10-01 11:00:00,143.35,143.5,143.04,143.43,74433.0,129.2429,129.3781,128.9634,129.315,74433.0
2019-10-01 11:10:00,143.4,143.53,143.23,143.4,32871.0,129.2879,129.4052,129.1347,129.2879,32871.0
2019-10-01 11:20:00,143.38,143.8,143.32,143.48,31561.0,129.2699,129.6486,129.2158,129.3601,31561.0
2019-10-01 11:30:00,143.48,143.85,143.4,143.6,49207.0,129.3601,129.6937,129.2879,129.4683,49207.0
2019-10-01 11:40:00,143.59,143.6,143.16,143.2,58469.0,129.4592,129.4683,129.0716,129.1076,58469.0
2019-10-01 11:50:00,143.22,143.43,143.15,143.26,36759.0,129.1257,129.315,129.0625,129.1617,36759.0
2019-10-01 12:00:00,143.22,143.24,142.95,143.02,71300.0,129.1257,129.1437,128.8822,128.9453,71300.0
2019-10-01 12:10:00,143.04,143.32,142.94,143.31,24699.0,128.9634,129.2158,128.8732,129.2068,24699.0
2019-10-01 12:20:00,143.28,143.4,143.05,143.12,28267.0,129.1798,129.2879,128.9724,129.0355,28267.0
2019-10-01 12:30:00,143.11,143.24,142.92,143.16,40489.0,129.0265,129.1437,128.8552,129.0716,40489.0
2019-10-01 12:40:00,143.15,143.33,143.04,143.05,23111.0,129.0625,129.2248,128.9634,128.9724,23111.0
2019-10-01 12:50:00,143.07,143.12,142.64,142.64,37548.0,128.9904,129.0355,128.6027,128.6027,37548.0
2019-10-01 13:00:00,142.67,142.75,142.06,142.19,86569.0,128.6298,128.7019,128.0798,128.197,86569.0
2019-10-01 13:10:00,142.15,142.16,141.6,141.78,115561.0,128.161,128.17,127.6651,127.8274,115561.0
2019-10-01 13:20:00,141.8,141.81,141.52,141.71,93826.0,127.8454,127.8544,127.593,127.7643,93826.0
2019-10-01 13:30:00,141.71,141.76,141.01,141.02,69254.0,127.7643,127.8093,127.1331,127.1422,69254.0
2019-10-01 13:40:00,141.02,141.31,141.0,141.02,76621.0,127.1422,127.4036,127.1241,127.1422,76621.0
2019-10-01 13:50:00,141.0,141.12,140.78,140.84,128026.0,127.1241,127.2323,126.9258,126.9799,128026.0
2019-10-01 14:00:00,140.83,141.13,140.62,141.03,55150.0,126.9709,127.2413,126.7815,127.1512,55150.0
2019-10-01 14:10:00,141.04,141.15,140.85,140.87,30201.0,127.1602,127.2594,126.9889,127.0069,30201.0
2019-10-01 14:20:00,140.87,141.48,140.83,141.35,53024.0,127.0069,127.5569,126.9709,127.4397,53024.0
2019-10-01 14:30:00,141.39,141.89,141.37,141.68,48323.0,127.4757,127.9265,127.4577,127.7372,48323.0
2019-10-01 14:40:00,141.7,142.14,141.62,142.08,60422.0,127.7552,128.1519,127.6831,128.0978,60422.0
2019-10-01 14:50:00,142.08,142.08,141.6,141.67,41064.0,128.0978,128.0978,127.6651,127.7282,41064.0
2019-10-01 15:00:00,141.69,142.22,141.59,142.18,59628.0,127.7462,128.2241,127.6561,128.188,59628.0
2019-10-01 15:10:00,142.15,142.15,141.62,141.75,39635.0,128.161,128.161,127.6831,127.8003,39635.0
2019-10-01 15:20:00,141.76,142.18,141.74,142.08,52586.0,127.8093,128.188,127.7913,128.0978,52586.0
2019-10-01 15:30:00,142.08,142.12,141.68,141.82,59892.0,128.0978,128.1339,127.7372,127.8634,59892.0
2019-10-01 15:40:00,141.82,142.09,141.7,141.87,95739.0,127.8634,128.1069,127.7552,127.9085,95739.0
2019-10-01 15:50:00,141.88,141.99,141.59,141.63,215995.0,127.9175,128.0167,127.6561,127.6921,215995.0
2019-10-02 09:30:00,140.16,140.3,139.1,139.68,237928.0,126.3668,126.493,125.4111,125.934,237928.0
2019-10-02 09:40:00,139.71,140.45,139.62,140.09,113794.0,125.9611,126.6283,125.8799,126.3037,113794.0
2019-10-02 09:50:00,140.01,140.03,139.42,139.82,50972.0,126.2316,126.2496,125.6996,126.0603,50972.0
2019-10-02 10:00:00,139.72,140.34,139.49,140.24,53527.0,125.9701,126.5291,125.7627,126.4389,53527.0
2019-10-02 10:10:00,140.19,141.18,140.18,141.15,84316.0,126.3938,127.2864,126.3848,127.2594,84316.0
2019-10-02 10:20:00,141.11,141.15,140.21,140.57,40131.0,127.2233,127.2594,126.4119,126.7364,40131.0
2019-10-02 10:30:00,140.36,140.42,139.77,139.86,37952.0,126.5471,126.6012,126.0152,126.0963,37952.0
2019-10-02 10:40:00,139.87,140.04,139.68,139.77,30833.0,126.1053,126.2586,125.934,126.0152,30833.0
2019-10-02 10:50:00,139.78,140.4,139.78,140.04,41695.0,126.0242,126.5832,126.0242,126.2586,41695.0
2019-10-02 11:00:00,140.05,140.5,140.0,140.14,35507.0,126.2676,126.6733,126.2225,126.3488,35507.0
2019-10-02 11:10:00,140.05,140.22,139.93,140.19,26309.0,126.2676,126.4209,126.1594,126.3938,26309.0
2019-10-02 11:20:00,140.22,140.26,139.9,140.06,33080.0,126.4209,126.457,126.1324,126.2766,33080.0
2019-10-02 11:30:00,140.06,140.18,139.64,139.83,54857.0,126.2766,126.3848,125.898,126.0693,54857.0
2019-10-02 11:40:00,139.8,140.05,139.71,139.75,28330.0,126.0422,126.2676,125.9611,125.9971,28330.0
2019-10-02 11:50:00,139.77,140.61,139.64,139.94,42332.0,126.0152,126.7725,125.898,126.1684,42332.0
2019-10-02 12:00:00,139.92,140.04,139.79,140.02,34419.0,126.1504,126.2586,126.0332,126.2406,34419.0
2019-10-02 12:10:00,139.99,139.99,139.51,139.68,31051.0,126.2135,126.2135,125.7808,125.934,31051.0
2019-10-02 12:20:00,139.69,139.7,139.53,139.64,18292.0,125.943,125.9521,125.7988,125.898,18292.0
2019-10-02 12:30:00,139.63,139.73,139.43,139.51,22603.0,125.889,125.9791,125.7086,125.7808,22603.0
2019-10-02 12:40:00,139.51,139.6,139.34,139.39,21827.0,125.7808,125.8619,125.6275,125.6726,21827.0
2019-10-02 12:50:00,139.36,139.52,139.22,139.46,30804.0,125.6455,125.7898,125.5193,125.7357,30804.0
2019-10-02 13:00:00,139.42,140.09,139.32,140.09,26122.0,125.6996,126.3037,125.6095,126.3037,26122.0
2019-10-02 13:10:00,140.05,140.2,140.03,140.14,22166.0,126.2676,126.4029,126.2496,126.3488,22166.0
2019-10-02 13:20:00,140.13,140.34,140.06,140.27,26221.0,126.3397,126.5291,126.2766,126.466,26221.0
2019-10-02 13:30:00,140.29,140.31,139.76,139.95,28634.0,126.484,126.502,126.0062,126.1775,28634.0
2019-10-02 13:40:00,139.97,140.01,139.75,139.82,16877.0,126.1955,126.2316,125.9971,126.0603,16877.0
2019-10-02 13:50:00,139.8,139.86,139.64,139.84,22589.0,126.0422,126.0963,125.898,126.0783,22589.0
2019-10-02 14:00:00,139.81,140.26,139.74,140.19,23522.0,126.0512,126.457,125.9881,126.3938,23522.0
2019-10-02 14:10:00,140.2,140.33,140.08,140.28,33219.0,126.4029,126.5201,126.2947,126.475,33219.0
2019-10-02 14:20:00,140.31,140.51,140.3,140.37,30478.0,126.502,126.6823,126.493,126.5561,30478.0
2019-10-02 14:30:00,140.32,140.48,140.23,140.38,24444.0,126.511,126.6553,126.4299,126.5651,24444.0
2019-10-02 14:40:00,140.42,140.69,140.37,140.67,28858.0,126.6012,126.8446,126.5561,126.8266,28858.0
2019-10-02 14:50:00,140.6,140.67,140.41,140.62,32102.0,126.7635,126.8266,126.5922,126.7815,32102.0
2019-10-02 15:00:00,140.66,140.69,140.32,140.45,38459.0,126.8176,126.8446,126.511,126.6283,38459.0
2019-10-02 15:10:00,140.48,141.9,140.42,141.21,124057.0,126.6553,127.9356,126.6012,127.3135,124057.0
2019-10-02 15:20:00,141.17,141.33,141.02,141.08,54487.0,127.2774,127.4217,127.1422,127.1963,54487.0
2019-10-02 15:30:00,141.08,141.24,140.83,141.04,61340.0,127.1963,127.3405,126.9709,127.1602,61340.0
2019-10-02 15:40:00,141.04,141.2,140.53,140.53,69265.0,127.1602,127.3044,126.7004,126.7004,69265.0
2019-10-02 15:50:00,140.56,140.96,140.44,140.78,172601.0,126.7274,127.0881,126.6192,126.9258,172601.0
2019-10-03 09:30:00,140.5,141.04,140.16,140.29,45347.0,126.6733,127.1602,126.3668,126.484,45347.0
2019-10-03 09:40:00,140.21,140.98,140.02,140.93,51662.0,126.4119,127.1061,126.2406,127.061,51662.0
2019-10-03 09:50:00,140.96,141.04,140.53,140.9,31720.0,127.0881,127.1602,126.7004,127.034,31720.0
2019-10-03 10:00:00,140.8,140.81,138.59,139.0,76465.0,126.9438,126.9528,124.9513,125.3209,76465.0
2019-10-03 10:10:00,138.95,139.9,138.8,139.9,42595.0,125.2759,126.1324,125.1406,126.1324,42595.0
2019-10-03 10:20:00,139.8,140.54,139.77,140.3,40076.0,126.0422,126.7094,126.0152,126.493,40076.0
2019-10-03 10:30:00,140.31,140.4,139.63,139.9,34881.0,126.502,126.5832,125.889,126.1324,34881.0
2019-10-03 10:40:00,139.79,139.83,139.25,139.5,33308.0,126.0332,126.0693,125.5463,125.7717,33308.0
2019-10-03 10:50:00,139.55,140.01,139.31,139.99,57714.0,125.8168,126.2316,125.6004,126.2135,57714.0
2019-10-03 11:00:00,139.95,140.81,139.9,140.71,50672.0,126.1775,126.9528,126.1324,126.8627,50672.0
2019-10-03 11:10:00,140.72,141.57,140.59,141.37,194791.0,126.8717,127.638,126.7545,127.4577,194791.0
2019-10-03 11:20:00,141.37,141.42,140.51,140.57,33685.0,127.4577,127.5028,126.6823,126.7364,33685.0
2019-10-03 11:30:00,140.57,140.67,139.77,139.77,20898.0,126.7364,126.8266,126.0152,126.0152,20898.0
2019-10-03 11:40:00,139.81,140.49,139.73,140.08,125122.0,126.0512,126.6643,125.9791,126.2947,125122.0
2019-10-03 11:50:00,140.13,140.19,139.7,139.88,29172.0,126.3397,126.3938,125.9521,126.1143,29172.0
2019-10-03 12:00:00,139.81,140.45,139.78,140.33,17708.0,126.0512,126.6283,126.0242,126.5201,17708.0
2019-10-03 12:10:00,140.32,140.88,140.2,140.28,81561.0,126.511,127.0159,126.4029,126.475,81561.0
2019-10-03 12:20:00,140.3,140.89,140.15,140.74,15349.0,126.493,127.025,126.3578,126.8897,15349.0
2019-10-03 12:30:00,140.8,141.2,140.75,140.96,79703.0,126.9438,127.3044,126.8987,127.0881,79703.0
2019-10-03 12:40:00,140.89,141.33,140.85,141.19,20070.0,127.025,127.4217,126.9889,127.2954,20070.0
2019-10-03 12:50:00,141.23,141.64,141.06,141.44,158093.0,127.3315,127.7011,127.1782,127.5208,158093.0
2019-10-03 13:00:00,141.53,141.66,141.28,141.29,16131.0,127.602,127.7192,127.3766,127.3856,16131.0
2019-10-03 13:10:00,141.3,141.32,141.05,141.11,14886.0,127.3946,127.4126,127.1692,127.2233,14886.0
2019-10-03 13:20:00,141.12,141.53,141.1,141.34,14491.0,127.2323,127.602,127.2143,127.4307,14491.0
2019-10-03 13:30:00,141.39,141.51,141.35,141.5,10536.0,127.4757,127.5839,127.4397,127.5749,10536.0
2019-10-03 13:40:00,141.5,141.85,141.5,141.84,29161.0,127.5749,127.8905,127.5749,127.8815,29161.0
2019-10-03 13:50:00,141.86,141.9,141.4,141.43,25822.0,127.8995,127.9356,127.4848,127.5118,25822.0
2019-10-03 14:00:00,141.4,141.43,141.13,141.14,23603.0,127.4848,127.5118,127.2413,127.2504,23603.0
2019-10-03 14:10:00,141.18,141.5,141.14,141.4,15326.0,127.2864,127.5749,127.2504,127.4848,15326.0
2019-10-03 14:20:00,141.4,141.69,141.39,141.57,13566.0,127.4848,127.7462,127.4757,127.638,13566.0
2019-10-03 14:30:00,141.5,141.65,141.41,141.42,9320.0,127.5749,127.7102,127.4938,127.5028,9320.0
2019-10-03 14:40:00,141.35,141.48,141.17,141.29,21710.0,127.4397,127.5569,127.2774,127.3856,21710.0
2019-10-03 14:50:00,141.3,141.42,141.17,141.19,12519.0,127.3946,127.5028,127.2774,127.2954,12519.0
2019-10-03 15:00:00,141.23,141.24,140.96,141.1,37305.0,127.3315,127.3405,127.0881,127.2143,37305.0
2019-10-03 15:10:00,141.1,141.22,141.0,141.12,24795.0,127.2143,127.3225,127.1241,127.2323,24795.0
2019-10-03 15:20:00,141.15,141.29,141.08,141.16,14929.0,127.2594,127.3856,127.1963,127.2684,14929.0
2019-10-03 15:30:00,141.17,141.2,141.0,141.16,19031.0,127.2774,127.3044,127.1241,127.2684,19031.0
2019-10-03 15:40:00,141.15,141.24,140.91,140.91,26805.0,127.2594,127.3405,127.043,127.043,26805.0
2019-10-03 15:50:00,140.94,141.76,140.85,141.76,98512.0,127.07,127.8093,126.9889,127.8093,98512.0
2019-10-04 09:30:00,141.79,142.72,141.35,141.63,65105.0,127.8364,128.6749,127.4397,127.6921,65105.0
2019-10-04 09:40:00,141.45,141.99,141.22,141.81,27305.0,127.5298,128.0167,127.3225,127.8544,27305.0
2019-10-04 09:50:00,141.67,141.74,141.32,141.74,12303.0,127.7282,127.7913,127.4126,127.7913,12303.0
2019-10-04 10:00:00,141.75,142.29,141.21,141.27,68993.0,127.8003,128.2872,127.3135,127.3676,68993.0
2019-10-04 10:10:00,141.36,141.68,141.07,141.42,23271.0,127.4487,127.7372,127.1872,127.5028,23271.0
2019-10-04 10:20:00,141.4,141.53,141.09,141.09,12403.0,127.4848,127.602,127.2053,127.2053,12403.0
2019-10-04 10:30:00,141.12,141.13,140.81,140.9,28338.0,127.2323,127.2413,126.9528,127.034,28338.0
2019-10-04 10:40:00,140.93,141.29,140.86,141.04,21069.0,127.061,127.3856,126.9979,127.1602,21069.0
2019-10-04 10:50:00,141.05,141.29,140.93,140.93,17178.0,127.1692,127.3856,127.061,127.061,17178.0
2019-10-04 11:00:00,140.91,141.14,140.81,141.04,20818.0,127.043,127.2504,126.9528,127.1602,20818.0
2019-10-04 11:10:00,141.06,141.31,140.89,141.21,18856.0,127.1782,127.4036,127.025,127.3135,18856.0
2019-10-04 11:20:00,141.2,141.5,141.1,141.49,32767.0,127.3044,127.5749,127.2143,127.5659,32767.0
2019-10-04 11:30:00,141.47,141.87,141.3,141.83,35342.0,127.5479,127.9085,127.3946,127.8724,35342.0
2019-10-04 11:40:00,141.85,142.1,141.82,141.93,21059.0,127.8905,128.1159,127.8634,127.9626,21059.0
2019-10-04 11:50:00,141.97,142.12,141.61,141.63,13521.0,127.9987,128.1339,127.6741,127.6921,13521.0
2019-10-04 12:00:00,141.65,141.83,141.51,141.71,12502.0,127.7102,127.8724,127.5839,127.7643,12502.0
2019-10-04 12:10:00,141.7,141.7,141.41,141.42,17796.0,127.7552,127.7552,127.4938,127.5028,17796.0
2019-10-04 12:20:00,141.42,141.55,141.41,141.5,6524.0,127.5028,127.62,127.4938,127.5749,6524.0
2019-10-04 12:30:00,141.53,141.61,141.48,141.56,9035.0,127.602,127.6741,127.5569,127.629,9035.0
2019-10-04 12:40:00,141.57,141.63,141.47,141.63,8981.0,127.638,127.6921,127.5479,127.6921,8981.0
2019-10-04 12:50:00,141.66,141.87,141.42,141.52,47829.0,127.7192,127.9085,127.5028,127.593,47829.0
2019-10-04 13:00:00,141.48,141.49,141.28,141.37,14221.0,127.5569,127.5659,127.3766,127.4577,14221.0
2019-10-04 13:10:00,141.38,141.61,141.38,141.48,8366.0,127.4667,127.6741,127.4667,127.5569,8366.0
2019-10-04 13:20:00,141.49,141.49,141.29,141.4,15187.0,127.5659,127.5659,127.3856,127.4848,15187.0
2019-10-04 13:30:00,141.4,141.4,141.26,141.27,24883.0,127.4848,127.4848,127.3585,127.3676,24883.0
2019-10-04 13:40:00,141.33,141.5,141.2,141.22,17426.0,127.4217,127.5749,127.3044,127.3225,17426.0
2019-10-04 13:50:00,141.27,141.27,140.77,140.93,25291.0,127.3676,127.3676,126.9168,127.061,25291.0
2019-10-04 14:00:00,140.92,140.99,140.69,140.7,32343.0,127.052,127.1151,126.8446,126.8537,32343.0
2019-10-04 14:10:00,140.71,141.16,140.7,141.09,26738.0,126.8627,127.2684,126.8537,127.2053,26738.0
2019-10-04 14:20:00,141.09,141.45,141.06,141.44,22910.0,127.2053,127.5298,127.1782,127.5208,22910.0
2019-10-04 14:30:00,141.44,141.75,141.44,141.71,27686.0,127.5208,127.8003,127.5208,127.7643,27686.0
2019-10-04 14:40:00,141.69,141.92,141.69,141.82,31262.0,127.7462,127.9536,127.7462,127.8634,31262.0
2019-10-04 14:50:00,141.79,141.97,141.79,141.97,20123.0,127.8364,127.9987,127.8364,127.9987,20123.0
2019-10-04 15:00:00,141.99,141.99,141.9,141.95,17828.0,128.0167,128.0167,127.9356,127.9806,17828.0
2019-10-04 15:10:00,141.96,142.02,141.88,142.0,23178.0,127.9897,128.0438,127.9175,128.0257,23178.0
2019-10-04 15:20:00,142.02,142.27,142.0,142.15,41949.0,128.0438,128.2691,128.0257,128.161,41949.0
2019-10-04 15:30:00,142.18,142.66,142.14,142.56,156541.0,128.188,128.6208,128.1519,128.5306,156541.0
2019-10-04 15:40:00,142.56,142.56,142.31,142.48,62641.0,128.5306,128.5306,128.3052,128.4585,62641.0
2019-10-04 15:50:00,142.49,143.06,142.44,143.0,315434.0,128.4675,128.9814,128.4224,128.9273,315434.0
2019-10-07 09:30:00,141.84,142.23,141.13,141.93,63178.0,127.8815,128.2331,127.2413,127.9626,63178.0
2019-10-07 09:40:00,141.88,142.35,141.57,142.22,40215.0,127.9175,128.3413,127.638,128.2241,40215.0
2019-10-07 09:50:00,142.24,142.99,142.24,142.75,29679.0,128.2421,128.9183,128.2421,128.7019,29679.0
2019-10-07 10:00:00,142.75,142.99,142.47,142.7,31925.0,128.7019,128.9183,128.4495,128.6568,31925.0
2019-10-07 10:10:00,142.73,142.97,142.7,142.76,50023.0,128.6839,128.9003,128.6568,128.7109,50023.0
2019-10-07 10:20:00,142.82,143.01,142.62,142.84,18564.0,128.765,128.9363,128.5847,128.7831,18564.0
2019-10-07 10:30:00,142.78,142.79,142.59,142.64,41153.0,128.729,128.738,128.5577,128.6027,41153.0
2019-10-07 10:40:00,142.67,143.1,142.67,143.07,13765.0,128.6298,129.0175,128.6298,128.9904,13765.0
2019-10-07 10:50:00,143.02,143.65,142.89,143.62,82742.0,128.9453,129.5133,128.8281,129.4863,82742.0
2019-10-07 11:00:00,143.64,143.77,143.39,143.73,56914.0,129.5043,129.6215,129.2789,129.5855,56914.0
2019-10-07 11:10:00,143.74,143.74,143.05,143.21,65903.0,129.5945,129.5945,128.9724,129.1166,65903.0
2019-10-07 11:20:00,143.29,143.29,142.77,142.78,11191.0,129.1888,129.1888,128.7199,128.729,11191.0
2019-10-07 11:30:00,142.85,143.08,142.69,142.92,14997.0,128.7921,128.9994,128.6478,128.8552,14997.0
2019-10-07 11:40:00,142.85,143.3,142.76,142.93,17696.0,128.7921,129.1978,128.7109,128.8642,17696.0
2019-10-07 11:50:00,142.92,142.96,142.76,142.8,7956.0,128.8552,128.8912,128.7109,128.747,7956.0
2019-10-07 12:00:00,142.85,142.92,142.64,142.7,20242.0,128.7921,128.8552,128.6027,128.6568,20242.0
2019-10-07 12:10:00,142.69,142.93,142.66,142.91,9794.0,128.6478,128.8642,128.6208,128.8462,9794.0
2019-10-07 12:20:00,142.94,143.24,142.94,143.16,15275.0,128.8732,129.1437,128.8732,129.0716,15275.0
2019-10-07 12:30:00,143.15,143.17,142.92,143.15,13712.0,129.0625,129.0806,128.8552,129.0625,13712.0
2019-10-07 12:40:00,143.13,143.55,143.13,143.36,19928.0,129.0445,129.4232,129.0445,129.2519,19928.0
2019-10-07 12:50:00,143.31,143.49,143.26,143.47,7531.0,129.2068,129.3691,129.1617,129.3511,7531.0
2019-10-07 13:00:00,143.5,143.71,143.18,143.18,42125.0,129.3781,129.5674,129.0896,129.0896,42125.0
2019-10-07 13:10:00,143.09,143.1,142.9,143.05,9435.0,129.0085,129.0175,128.8371,128.9724,9435.0
2019-10-07 13:20:00,143.04,143.18,142.98,143.15,12224.0,128.9634,129.0896,128.9093,129.0625,12224.0
2019-10-07 13:30:00,143.15,144.1,143.14,144.06,32011.0,129.0625,129.9191,129.0535,129.883,32011.0
2019-10-07 13:40:00,144.06,144.23,143.89,144.15,31426.0,129.883,130.0363,129.7297,129.9641,31426.0
2019-10-07 13:50:00,144.13,144.18,143.9,144.06,18292.0,129.9461,129.9912,129.7387,129.883,18292.0
2019-10-07 14:00:00,144.0,144.0,143.44,143.44,39277.0,129.8289,129.8289,129.324,129.324,39277.0
2019-10-07 14:10:00,143.39,143.52,143.29,143.4,16925.0,129.2789,129.3961,129.1888,129.2879,16925.0
2019-10-07 14:20:00,143.36,143.43,143.18,143.3,12729.0,129.2519,129.315,129.0896,129.1978,12729.0
2019-10-07 14:30:00,143.27,143.3,142.76,142.84,22394.0,129.1707,129.1978,128.7109,128.7831,22394.0
2019-10-07 14:40:00,142.81,142.81,142.37,142.43,22985.0,128.756,128.756,128.3593,128.4134,22985.0
2019-10-07 14:50:00,142.36,142.65,142.17,142.65,14840.0,128.3503,128.6118,128.179,128.6118,14840.0
2019-10-07 15:00:00,142.67,142.86,142.58,142.86,11345.0,128.6298,128.8011,128.5486,128.8011,11345.0
2019-10-07 15:10:00,142.87,143.11,142.7,142.99,29953.0,128.8101,129.0265,128.6568,128.9183,29953.0
2019-10-07 15:20:00,142.98,142.98,142.72,142.81,21105.0,128.9093,128.9093,128.6749,128.756,21105.0
2019-10-07 15:30:00,142.84,142.85,142.5,142.82,32119.0,128.7831,128.7921,128.4765,128.765,32119.0
2019-10-07 15:40:00,142.81,142.86,142.44,142.47,30312.0,128.756,128.8011,128.4224,128.4495,30312.0
2019-10-07 15:50:00,142.44,142.58,142.05,142.06,118532.0,128.4224,128.5486,128.0708,128.0798,118532.0
2019-10-08 09:30:00,140.8,140.94,139.64,140.57,99826.0,126.9438,127.07,125.898,126.7364,99826.0
2019-10-08 09:40:00,140.58,140.58,139.81,139.86,67013.0,126.7455,126.7455,126.0512,126.0963,67013.0
2019-10-08 09:50:00,139.89,140.0,139.53,139.62,51600.0,126.1234,126.2225,125.7988,125.8799,51600.0
2019-10-08 10:00:00,139.62,139.99,138.9,139.97,193294.0,125.8799,126.2135,125.2308,126.1955,193294.0
2019-10-08 10:10:00,139.9,140.19,139.6,139.92,90419.0,126.1324,126.3938,125.8619,126.1504,90419.0
2019-10-08 10:20:00,139.87,140.02,139.41,139.54,50204.0,126.1053,126.2406,125.6906,125.8078,50204.0
2019-10-08 10:30:00,139.52,139.66,139.28,139.64,39543.0,125.7898,125.916,125.5734,125.898,39543.0
2019-10-08 10:40:00,139.68,139.76,139.5,139.59,30507.0,125.934,126.0062,125.7717,125.8529,30507.0
2019-10-08 10:50:00,139.53,139.96,139.34,139.77,46559.0,125.7988,126.1865,125.6275,126.0152,46559.0
2019-10-08 11:00:00,139.75,139.82,139.55,139.81,44987.0,125.9971,126.0603,125.8168,126.0512,44987.0
2019-10-08 11:10:00,139.81,140.23,139.76,140.0,56032.0,126.0512,126.4299,126.0062,126.2225,56032.0
2019-10-08 11:20:00,139.99,139.99,139.48,139.8,46274.0,126.2135,126.2135,125.7537,126.0422,46274.0
2019-10-08 11:30:00,139.83,139.88,139.38,139.5,23688.0,126.0693,126.1143,125.6636,125.7717,23688.0
2019-10-08 11:40:00,139.5,139.71,139.47,139.55,21649.0,125.7717,125.9611,125.7447,125.8168,21649.0
2019-10-08 11:50:00,139.59,140.01,139.59,139.85,17672.0,125.8529,126.2316,125.8529,126.0873,17672.0
2019-10-08 12:00:00,139.9,139.9,139.54,139.55,17347.0,126.1324,126.1324,125.8078,125.8168,17347.0
2019-10-08 12:10:00,139.57,139.84,139.42,139.77,46394.0,125.8349,126.0783,125.6996,126.0152,46394.0
2019-10-08 12:20:00,139.76,139.98,139.72,139.92,18518.0,126.0062,126.2045,125.9701,126.1504,18518.0
2019-10-08 12:30:00,139.91,139.99,139.64,139.82,18900.0,126.1414,126.2135,125.898,126.0603,18900.0
2019-10-08 12:40:00,139.86,140.45,139.83,140.09,30633.0,126.0963,126.6283,126.0693,126.3037,30633.0
2019-10-08 12:50:00,140.11,140.11,139.7,139.79,27900.0,126.3217,126.3217,125.9521,126.0332,27900.0
2019-10-08 13:00:00,139.85,140.01,139.7,139.99,13477.0,126.0873,126.2316,125.9521,126.2135,13477.0
2019-10-08 13:10:00,139.97,140.06,139.87,140.0,14947.0,126.1955,126.2766,126.1053,126.2225,14947.0
2019-10-08 13:20:00,140.0,140.09,139.94,140.0,15654.0,126.2225,126.3037,126.1684,126.2225,15654.0
2019-10-08 13:30:00,139.99,140.07,139.84,140.04,16819.0,126.2135,126.2857,126.0783,126.2586,16819.0
2019-10-08 13:40:00,140.04,140.15,140.0,140.06,13639.0,126.2586,126.3578,126.2225,126.2766,13639.0
2019-10-08 13:50:00,140.04,140.08,139.76,139.76,16944.0,126.2586,126.2947,126.0062,126.0062,16944.0
2019-10-08 14:00:00,139.75,139.89,139.63,139.83,18285.0,125.9971,126.1234,125.889,126.0693,18285.0
2019-10-08 14:10:00,139.82,139.92,139.75,139.75,13951.0,126.0603,126.1504,125.9971,125.9971,13951.0
2019-10-08 14:20:00,139.78,139.78,139.6,139.64,13758.0,126.0242,126.0242,125.8619,125.898,13758.0
2019-10-08 14:30:00,139.67,140.28,139.63,139.97,31649.0,125.925,126.475,125.889,126.1955,31649.0
2019-10-08 14:40:00,139.97,140.01,139.67,139.86,36868.0,126.1955,126.2316,125.925,126.0963,36868.0
2019-10-08 14:50:00,139.89,139.98,139.15,139.41,62616.0,126.1234,126.2045,125.4562,125.6906,62616.0
2019-10-08 15:00:00,139.44,139.7,139.27,139.39,19267.0,125.7176,125.9521,125.5644,125.6726,19267.0
2019-10-08 15:10:00,139.42,139.47,139.15,139.43,23808.0,125.6996,125.7447,125.4562,125.7086,23808.0
2019-10-08 15:20:00,139.43,139.6,139.38,139.4,20047.0,125.7086,125.8619,125.6636,125.6816,20047.0
2019-10-08 15:30:00,139.41,139.52,138.9,138.92,56617.0,125.6906,125.7898,125.2308,125.2488,56617.0
2019-10-08 15:40:00,138.94,139.05,138.8,138.91,65425.0,125.2669,125.366,125.1406,125.2398,65425.0
2019-10-08 15:50:00,138.88,139.02,138.38,138.38,173550.0,125.2128,125.339,124.762,124.762,173550.0
2019-10-09 09:30:00,138.83,139.38,138.02,138.48,131377.0,125.1677,125.6636,124.4374,124.8521,131377.0
2019-10-09 09:40:00,138.5,139.11,138.01,138.79,63435.0,124.8702,125.4201,124.4284,125.1316,63435.0
2019-10-09 09:50:00,138.81,138.81,138.37,138.51,32599.0,125.1496,125.1496,124.7529,124.8792,32599.0
2019-10-09 10:00:00,138.64,138.85,138.2,138.81,45375.0,124.9964,125.1857,124.5997,125.1496,45375.0
2019-10-09 10:10:00,138.81,139.18,138.75,138.98,62987.0,125.1496,125.4832,125.0956,125.3029,62987.0
2019-10-09 10:20:00,138.97,139.11,138.76,138.85,23640.0,125.2939,125.4201,125.1046,125.1857,23640.0
2019-10-09 10:30:00,138.87,138.97,138.7,138.77,22518.0,125.2037,125.2939,125.0505,125.1136,22518.0
2019-10-09 10:40:00,138.79,138.96,138.69,138.73,20359.0,125.1316,125.2849,125.0415,125.0775,20359.0
2019-10-09 10:50:00,138.71,138.77,138.3,138.42,24785.0,125.0595,125.1136,124.6898,124.798,24785.0
2019-10-09 11:00:00,138.49,138.52,138.15,138.33,21540.0,124.8611,124.8882,124.5546,124.7169,21540.0
2019-10-09 11:10:00,138.36,138.58,137.78,138.34,134232.0,124.7439,124.9423,124.221,124.7259,134232.0
2019-10-09 11:20:00,138.42,138.66,138.39,138.52,23350.0,124.798,125.0144,124.771,124.8882,23350.0
2019-10-09 11:30:00,138.52,138.83,138.47,138.79,45043.0,124.8882,125.1677,124.8431,125.1316,45043.0
2019-10-09 11:40:00,138.77,139.05,138.72,138.98,34448.0,125.1136,125.366,125.0685,125.3029,34448.0
2019-10-09 11:50:00,139.01,139.01,138.53,138.54,27961.0,125.33,125.33,124.8972,124.9062,27961.0
2019-10-09 12:00:00,138.55,138.63,138.45,138.48,12090.0,124.9152,124.9874,124.8251,124.8521,12090.0
2019-10-09 12:10:00,138.5,138.84,138.5,138.73,24953.0,124.8702,125.1767,124.8702,125.0775,24953.0
2019-10-09 12:20:00,138.73,138.76,138.42,138.49,50507.0,125.0775,125.1046,124.798,124.8611,50507.0
2019-10-09 12:30:00,138.47,138.52,138.33,138.42,18410.0,124.8431,124.8882,124.7169,124.798,18410.0
2019-10-09 12:40:00,138.4,138.41,138.22,138.37,19158.0,124.78,124.789,124.6177,124.7529,19158.0
2019-10-09 12:50:00,138.37,138.42,138.22,138.42,12344.0,124.7529,124.798,124.6177,124.798,12344.0
2019-10-09 13:00:00,138.46,138.65,138.31,138.34,17204.0,124.8341,125.0054,124.6989,124.7259,17204.0
2019-10-09 13:10:00,138.36,138.45,138.12,138.15,14917.0,124.7439,124.8251,124.5276,124.5546,14917.0
2019-10-09 13:20:00,138.12,138.21,138.04,138.16,28611.0,124.5276,124.6087,124.4554,124.5636,28611.0
2019-10-09 13:30:00,138.18,138.3,138.16,138.3,20478.0,124.5816,124.6898,124.5636,124.6898,20478.0
2019-10-09 13:40:00,138.36,138.43,138.29,138.35,26388.0,124.7439,124.807,124.6808,124.7349,26388.0
2019-10-09 13:50:00,138.33,138.69,138.21,138.39,54951.0,124.7169,125.0415,124.6087,124.771,54951.0
2019-10-09 14:00:00,138.36,138.44,138.12,138.19,17370.0,124.7439,124.8161,124.5276,124.5907,17370.0
2019-10-09 14:10:00,138.2,138.45,138.14,138.34,10379.0,124.5997,124.8251,124.5456,124.7259,10379.0
2019-10-09 14:20:00,138.3,138.55,138.3,138.45,40117.0,124.6898,124.9152,124.6898,124.8251,40117.0
2019-10-09 14:30:00,138.45,138.6,138.43,138.5,9661.0,124.8251,124.9603,124.807,124.8702,9661.0
2019-10-09 14:40:00,138.52,138.81,138.47,138.7,20867.0,124.8882,125.1496,124.8431,125.0505,20867.0
2019-10-09 14:50:00,138.77,138.88,138.74,138.84,22993.0,125.1136,125.2128,125.0865,125.1767,22993.0
2019-10-09 15:00:00,138.79,139.03,138.79,139.03,29222.0,125.1316,125.348,125.1316,125.348,29222.0
2019-10-09 15:10:00,139.02,139.1,139.0,139.07,23036.0,125.339,125.4111,125.3209,125.3841,23036.0
2019-10-09 15:20:00,139.07,139.35,139.05,139.35,37037.0,125.3841,125.6365,125.366,125.6365,37037.0
2019-10-09 15:30:00,139.37,139.77,139.35,139.76,168215.0,125.6545,126.0152,125.6365,126.0062,168215.0
2019-10-09 15:40:00,139.76,139.76,138.9,139.0,63369.0,126.0062,126.0062,125.2308,125.3209,63369.0
2019-10-09 15:50:00,139.02,139.5,139.0,139.29,160691.0,125.339,125.7717,125.3209,125.5824,160691.0
2019-10-10 09:30:00,139.54,140.42,139.15,140.1,77864.0,125.8078,126.6012,125.4562,126.3127,77864.0
2019-10-10 09:40:00,140.1,140.5,139.93,140.36,39610.0,126.3127,126.6733,126.1594,126.5471,39610.0
2019-10-10 09:50:00,140.5,141.52,140.49,141.49,57574.0,126.6733,127.593,126.6643,127.5659,57574.0
2019-10-10 10:00:00,141.44,141.5,140.8,140.91,44570.0,127.5208,127.5749,126.9438,127.043,44570.0
2019-10-10 10:10:00,140.89,141.13,140.66,141.12,25170.0,127.025,127.2413,126.8176,127.2323,25170.0
2019-10-10 10:20:00,141.05,141.08,140.83,140.91,15922.0,127.1692,127.1963,126.9709,127.043,15922.0
2019-10-10 10:30:00,140.94,141.03,140.56,140.9,32422.0,127.07,127.1512,126.7274,127.034,32422.0
2019-10-10 10:40:00,140.93,141.12,140.91,141.09,31981.0,127.061,127.2323,127.043,127.2053,31981.0
2019-10-10 10:50:00,141.11,141.59,141.08,141.59,38861.0,127.2233,127.6561,127.1963,127.6561,38861.0
2019-10-10 11:00:00,141.6,141.62,141.37,141.45,19856.0,127.6651,127.6831,127.4577,127.5298,19856.0
2019-10-10 11:10:00,141.53,141.58,141.37,141.44,22473.0,127.602,127.6471,127.4577,127.5208,22473.0
2019-10-10 11:20:00,141.47,141.49,141.05,141.09,24907.0,127.5479,127.5659,127.1692,127.2053,24907.0
2019-10-10 11:30:00,141.11,141.2,141.0,141.15,26555.0,127.2233,127.3044,127.1241,127.2594,26555.0
2019-10-10 11:40:00,141.15,141.33,141.11,141.32,23712.0,127.2594,127.4217,127.2233,127.4126,23712.0
2019-10-10 11:50:00,141.29,141.36,141.08,141.14,18120.0,127.3856,127.4487,127.1963,127.2504,18120.0
2019-10-10 12:00:00,141.17,141.17,140.73,140.75,16737.0,127.2774,127.2774,126.8807,126.8987,16737.0
2019-10-10 12:10:00,140.72,140.84,140.5,140.5,20017.0,126.8717,126.9799,126.6733,126.6733,20017.0
2019-10-10 12:20:00,140.48,140.57,140.38,140.54,14060.0,126.6553,126.7364,126.5651,126.7094,14060.0
2019-10-10 12:30:00,140.51,140.57,140.22,140.3,26557.0,126.6823,126.7364,126.4209,126.493,26557.0
2019-10-10 12:40:00,140.25,140.39,140.19,140.33,18358.0,126.4479,126.5742,126.3938,126.5201,18358.0
2019-10-10 12:50:00,140.37,140.49,140.31,140.46,12494.0,126.5561,126.6643,126.502,126.6373,12494.0
2019-10-10 13:00:00,140.44,140.49,140.15,140.36,18616.0,126.6192,126.6643,126.3578,126.5471,18616.0
2019-10-10 13:10:00,140.31,140.31,139.98,140.01,13331.0,126.502,126.502,126.2045,126.2316,13331.0
2019-10-10 13:20:00,140.04,140.26,140.01,140.01,7768.0,126.2586,126.457,126.2316,126.2316,7768.0
2019-10-10 13:30:00,139.97,140.17,139.82,140.17,16288.0,126.1955,126.3758,126.0603,126.3758,16288.0
2019-10-10 13:40:00,140.15,140.37,140.08,140.34,13863.0,126.3578,126.5561,126.2947,126.5291,13863.0
2019-10-10 13:50:00,140.37,140.6,140.33,140.52,16469.0,126.5561,126.7635,126.5201,126.6914,16469.0
2019-10-10 14:00:00,140.58,140.86,139.95,140.26,25164.0,126.7455,126.9979,126.1775,126.457,25164.0
2019-10-10 14:10:00,140.23,140.81,140.22,140.8,14925.0,126.4299,126.9528,126.4209,126.9438,14925.0
2019-10-10 14:20:00,140.8,140.85,140.5,140.72,21930.0,126.9438,126.9889,126.6733,126.8717,21930.0
2019-10-10 14:30:00,140.64,140.81,140.58,140.66,15404.0,126.7996,126.9528,126.7455,126.8176,15404.0
2019-10-10 14:40:00,140.6,140.6,140.26,140.48,11075.0,126.7635,126.7635,126.457,126.6553,11075.0
2019-10-10 14:50:00,140.49,140.74,140.43,140.64,16129.0,126.6643,126.8897,126.6102,126.7996,16129.0
2019-10-10 15:00:00,140.66,140.78,140.55,140.61,17266.0,126.8176,126.9258,126.7184,126.7725,17266.0
2019-10-10 15:10:00,140.64,141.02,140.56,141.02,21549.0,126.7996,127.1422,126.7274,127.1422,21549.0
2019-10-10 15:20:00,141.0,141.17,140.95,141.06,21343.0,127.1241,127.2774,127.079,127.1782,21343.0
2019-10-10 15:30:00,141.09,141.16,140.92,140.94,38991.0,127.2053,127.2684,127.052,127.07,38991.0
2019-10-10 15:40:00,140.96,141.4,140.91,141.39,40944.0,127.0881,127.4848,127.043,127.4757,40944.0
2019-10-10 15:50:00,141.37,141.5,141.24,141.39,144675.0,127.4577,127.5749,127.3405,127.4757,144675.0
2019-10-11 09:30:00,143.17,144.69,143.17,144.2,139341.0,129.0806,130.451,129.0806,130.0092,139341.0
2019-10-11 09:40:00,144.15,145.15,143.97,145.09,158081.0,129.9641,130.8657,129.8018,130.8116,158081.0
2019-10-11 09:50:00,145.1,145.63,144.67,145.47,104028.0,130.8206,131.2985,130.433,131.1542,104028.0
2019-10-11 10:00:00,145.44,145.66,145.12,145.35,86589.0,131.1272,131.3255,130.8387,131.046,86589.0
2019-10-11 10:10:00,145.3,145.43,145.02,145.18,76914.0,131.001,131.1182,130.7485,130.8928,76914.0
2019-10-11 10:20:00,145.14,145.57,145.14,145.51,86821.0,130.8567,131.2444,130.8567,131.1903,86821.0
2019-10-11 10:30:00,145.52,145.82,145.44,145.49,79107.0,131.1993,131.4698,131.1272,131.1723,79107.0
2019-10-11 10:40:00,145.47,145.96,145.43,145.9,64027.0,131.1542,131.596,131.1182,131.5419,64027.0
2019-10-11 10:50:00,145.88,146.13,145.78,146.05,70954.0,131.5239,131.7493,131.4337,131.6772,70954.0
2019-10-11 11:00:00,146.04,146.45,145.98,146.45,61749.0,131.6681,132.0378,131.614,132.0378,61749.0
2019-10-11 11:10:00,146.47,146.88,146.45,146.77,77090.0,132.0558,132.4255,132.0378,132.3263,77090.0
2019-10-11 11:20:00,146.75,146.89,146.32,146.4,61185.0,132.3083,132.4345,131.9206,131.9927,61185.0
2019-10-11 11:30:00,146.37,146.66,146.02,146.08,79845.0,131.9657,132.2271,131.6501,131.7042,79845.0
2019-10-11 11:40:00,146.08,146.24,145.67,145.81,55443.0,131.7042,131.8485,131.3346,131.4608,55443.0
2019-10-11 11:50:00,145.76,145.89,145.72,145.86,31617.0,131.4157,131.5329,131.3796,131.5059,31617.0
2019-10-11 12:00:00,145.86,145.97,145.46,145.54,80543.0,131.5059,131.605,131.1452,131.2173,80543.0
2019-10-11 12:10:00,145.5,145.63,145.13,145.26,64948.0,131.1813,131.2985,130.8477,130.9649,64948.0
2019-10-11 12:20:00,145.25,145.84,145.25,145.81,57516.0,130.9559,131.4878,130.9559,131.4608,57516.0
2019-10-11 12:30:00,145.82,145.95,145.13,145.31,71454.0,131.4698,131.587,130.8477,131.01,71454.0
2019-10-11 12:40:00,145.27,145.27,144.87,144.95,40136.0,130.9739,130.9739,130.6133,130.6854,40136.0
2019-10-11 12:50:00,144.99,145.14,144.78,145.03,78459.0,130.7215,130.8567,130.5321,130.7575,78459.0
2019-10-11 13:00:00,145.03,145.21,144.83,144.86,67248.0,130.7575,130.9198,130.5772,130.6043,67248.0
2019-10-11 13:10:00,144.85,144.95,144.59,144.88,39748.0,130.5952,130.6854,130.3608,130.6223,39748.0
2019-10-11 13:20:00,144.85,145.38,144.61,145.0,19887.0,130.5952,131.0731,130.3789,130.7305,19887.0
2019-10-11 13:30:00,145.0,145.19,144.81,145.15,30534.0,130.7305,130.9018,130.5592,130.8657,30534.0
2019-10-11 13:40:00,145.17,145.38,145.13,145.32,51911.0,130.8838,131.0731,130.8477,131.019,51911.0
2019-10-11 13:50:00,145.37,146.15,145.36,146.09,58662.0,131.0641,131.7673,131.0551,131.7132,58662.0
2019-10-11 14:00:00,146.06,146.37,146.05,146.22,50534.0,131.6862,131.9657,131.6772,131.8304,50534.0
2019-10-11 14:10:00,146.26,146.31,145.79,145.96,49247.0,131.8665,131.9116,131.4427,131.596,49247.0
2019-10-11 14:20:00,145.88,146.35,145.81,146.35,84886.0,131.5239,131.9476,131.4608,131.9476,84886.0
2019-10-11 14:30:00,146.36,146.51,146.23,146.41,43935.0,131.9566,132.0919,131.8394,132.0017,43935.0
2019-10-11 14:40:00,146.39,146.77,146.34,146.47,37454.0,131.9837,132.3263,131.9386,132.0558,37454.0
2019-10-11 14:50:00,146.44,146.68,146.27,146.36,48616.0,132.0288,132.2452,131.8755,131.9566,48616.0
2019-10-11 15:00:00,146.38,146.74,146.15,146.63,56636.0,131.9747,132.2993,131.7673,132.2001,56636.0
2019-10-11 15:10:00,146.62,146.75,146.43,146.65,45359.0,132.1911,132.3083,132.0198,132.2181,45359.0
2019-10-11 15:20:00,146.67,146.69,146.43,146.58,51695.0,132.2361,132.2542,132.0198,132.155,51695.0
2019-10-11 15:30:00,146.58,146.83,146.1,146.81,91093.0,132.155,132.3804,131.7222,132.3624,91093.0
2019-10-11 15:40:00,146.82,147.05,146.22,146.44,250422.0,132.3714,132.5787,131.8304,132.0288,250422.0
2019-10-11 15:50:00,146.44,146.48,145.42,145.57,277555.0,132.0288,132.0648,131.1092,131.2444,277555.0
2019-10-14 09:30:00,145.11,145.67,144.39,144.54,100761.0,130.8297,131.3346,130.1805,130.3158,100761.0
2019-10-14 09:40:00,144.57,146.0,144.57,145.93,62516.0,130.3428,131.6321,130.3428,131.569,62516.0
2019-10-14 09:50:00,145.92,146.31,145.71,146.13,47837.0,131.5599,131.9116,131.3706,131.7493,47837.0
2019-10-14 10:00:00,146.19,146.33,145.95,146.24,61736.0,131.8034,131.9296,131.587,131.8485,61736.0
2019-10-14 10:10:00,146.22,146.46,145.96,146.0,37543.0,131.8304,132.0468,131.596,131.6321,37543.0
2019-10-14 10:20:00,146.06,146.07,145.59,145.63,15675.0,131.6862,131.6952,131.2624,131.2985,15675.0
2019-10-14 10:30:00,145.64,145.78,145.59,145.78,21110.0,131.3075,131.4337,131.2624,131.4337,21110.0
2019-10-14 10:40:00,145.78,146.2,145.71,146.19,29726.0,131.4337,131.8124,131.3706,131.8034,29726.0
2019-10-14 10:50:00,146.12,146.69,146.12,146.68,43702.0,131.7403,132.2542,131.7403,132.2452,43702.0
2019-10-14 11:00:00,146.7,146.72,146.3,146.52,88321.0,132.2632,132.2812,131.9026,132.1009,88321.0
2019-10-14 11:10:00,146.52,146.94,146.51,146.87,56642.0,132.1009,132.4796,132.0919,132.4165,56642.0
2019-10-14 11:20:00,146.85,146.85,146.44,146.66,36370.0,132.3984,132.3984,132.0288,132.2271,36370.0
2019-10-14 11:30:00,146.65,146.84,146.64,146.78,16916.0,132.2181,132.3894,132.2091,132.3353,16916.0
2019-10-14 11:40:00,146.8,146.98,146.68,146.98,21957.0,132.3533,132.5156,132.2452,132.5156,21957.0
2019-10-14 11:50:00,146.95,147.0,146.58,146.72,30387.0,132.4886,132.5337,132.155,132.2812,30387.0
2019-10-14 12:00:00,146.69,146.78,146.4,146.65,38046.0,132.2542,132.3353,131.9927,132.2181,38046.0
2019-10-14 12:10:00,146.65,146.92,146.56,146.92,16251.0,132.2181,132.4615,132.137,132.4615,16251.0
2019-10-14 12:20:00,146.94,146.94,146.68,146.72,24774.0,132.4796,132.4796,132.2452,132.2812,24774.0
2019-10-14 12:30:00,146.73,146.82,146.55,146.8,32697.0,132.2902,132.3714,132.128,132.3533,32697.0
2019-10-14 12:40:00,146.78,147.32,146.75,147.16,65035.0,132.3353,132.8222,132.3083,132.6779,65035.0
2019-10-14 12:50:00,147.17,147.24,146.96,147.0,25547.0,132.6869,132.75,132.4976,132.5337,25547.0
2019-10-14 13:00:00,146.98,147.15,146.96,147.07,16299.0,132.5156,132.6689,132.4976,132.5968,16299.0
2019-10-14 13:10:00,147.08,147.2,147.02,147.18,22435.0,132.6058,132.714,132.5517,132.696,22435.0
2019-10-14 13:20:00,147.19,147.25,147.09,147.18,18483.0,132.705,132.7591,132.6148,132.696,18483.0
2019-10-14 13:30:00,147.17,147.27,147.06,147.21,15125.0,132.6869,132.7771,132.5878,132.723,15125.0
2019-10-14 13:40:00,147.23,147.29,147.12,147.18,31866.0,132.741,132.7951,132.6419,132.696,31866.0
2019-10-14 13:50:00,147.14,147.35,147.04,147.34,35218.0,132.6599,132.8492,132.5697,132.8402,35218.0
2019-10-14 14:00:00,147.35,147.7,147.28,147.45,138779.0,132.8492,133.1648,132.7861,132.9394,138779.0
2019-10-14 14:10:00,147.45,147.65,147.42,147.63,30682.0,132.9394,133.1197,132.9123,133.1017,30682.0
2019-10-14 14:20:00,147.62,147.68,147.56,147.64,28781.0,133.0927,133.1467,133.0386,133.1107,28781.0
2019-10-14 14:30:00,147.64,147.68,147.48,147.5,26625.0,133.1107,133.1467,132.9664,132.9845,26625.0
2019-10-14 14:40:00,147.49,147.52,147.39,147.43,24438.0,132.9754,133.0025,132.8853,132.9213,24438.0
2019-10-14 14:50:00,147.43,147.5,147.36,147.41,30411.0,132.9213,132.9845,132.8582,132.9033,30411.0
2019-10-14 15:00:00,147.4,147.47,147.29,147.38,42886.0,132.8943,132.9574,132.7951,132.8763,42886.0
2019-10-14 15:10:00,147.38,147.41,147.27,147.36,43110.0,132.8763,132.9033,132.7771,132.8582,43110.0
2019-10-14 15:20:00,147.36,147.43,147.32,147.34,54799.0,132.8582,132.9213,132.8222,132.8402,54799.0
2019-10-14 15:30:00,147.35,147.36,147.07,147.09,66663.0,132.8492,132.8582,132.5968,132.6148,66663.0
2019-10-14 15:40:00,147.07,147.09,146.96,147.0,85924.0,132.5968,132.6148,132.4976,132.5337,85924.0
2019-10-14 15:50:00,146.98,146.98,146.73,146.8,186905.0,132.5156,132.5156,132.2902,132.3533,186905.0
2019-10-15 09:30:00,147.6,148.09,147.18,147.74,162223.0,133.0746,133.5164,132.696,133.2008,162223.0
2019-10-15 09:40:00,147.66,148.11,147.58,148.11,35258.0,133.1287,133.5344,133.0566,133.5344,35258.0
2019-10-15 09:50:00,148.1,148.16,147.67,147.84,30516.0,133.5254,133.5795,133.1377,133.291,30516.0
2019-10-15 10:00:00,147.89,147.94,147.71,147.86,32624.0,133.3361,133.3812,133.1738,133.309,32624.0
2019-10-15 10:10:00,147.9,148.6,147.87,148.55,89320.0,133.3451,133.9762,133.318,133.9311,89320.0
2019-10-15 10:20:00,148.55,149.29,148.51,149.14,77544.0,133.9311,134.5983,133.8951,134.4631,77544.0
2019-10-15 10:30:00,149.17,149.72,148.98,149.72,86158.0,134.4901,134.986,134.3188,134.986,86158.0
2019-10-15 10:40:00,149.72,149.92,149.56,149.6,81261.0,134.986,135.1663,134.8417,134.8778,81261.0
2019-10-15 10:50:00,149.6,149.88,149.6,149.85,60532.0,134.8778,135.1302,134.8778,135.1032,60532.0
2019-10-15 11:00:00,149.86,150.08,149.66,150.02,86964.0,135.1122,135.3106,134.9319,135.2565,86964.0
2019-10-15 11:10:00,150.02,150.13,149.37,149.45,66120.0,135.2565,135.3556,134.6704,134.7426,66120.0
2019-10-15 11:20:00,149.42,149.7,149.21,149.57,32898.0,134.7155,134.968,134.5262,134.8508,32898.0
2019-10-15 11:30:00,149.58,149.67,149.26,149.34,24058.0,134.8598,134.9409,134.5713,134.6434,24058.0
2019-10-15 11:40:00,149.34,149.43,148.9,149.03,39249.0,134.6434,134.7245,134.2467,134.3639,39249.0
2019-10-15 11:50:00,149.0,149.18,148.8,148.81,50663.0,134.3368,134.4991,134.1565,134.1655,50663.0
2019-10-15 12:00:00,148.81,149.28,148.75,149.09,57007.0,134.1655,134.5893,134.1114,134.418,57007.0
2019-10-15 12:10:00,149.05,149.26,148.99,149.25,25087.0,134.3819,134.5713,134.3278,134.5622,25087.0
2019-10-15 12:20:00,149.2,149.37,149.15,149.34,20340.0,134.5172,134.6704,134.4721,134.6434,20340.0
2019-10-15 12:30:00,149.33,149.52,149.24,149.44,30872.0,134.6344,134.8057,134.5532,134.7335,30872.0
2019-10-15 12:40:00,149.48,149.87,149.48,149.78,41778.0,134.7696,135.1212,134.7696,135.0401,41778.0
2019-10-15 12:50:00,149.79,150.09,149.77,149.98,59307.0,135.0491,135.3196,135.0311,135.2204,59307.0
2019-10-15 13:00:00,149.97,150.0,149.88,149.91,26098.0,135.2114,135.2384,135.1302,135.1573,26098.0
2019-10-15 13:10:00,149.93,150.02,149.83,149.86,30066.0,135.1753,135.2565,135.0852,135.1122,30066.0
2019-10-15 13:20:00,149.86,149.9,149.63,149.69,38552.0,135.1122,135.1483,134.9048,134.9589,38552.0
2019-10-15 13:30:00,149.68,149.78,149.65,149.74,22494.0,134.9499,135.0401,134.9229,135.004,22494.0
2019-10-15 13:40:00,149.75,149.95,149.68,149.94,33147.0,135.013,135.1934,134.9499,135.1843,33147.0
2019-10-15 13:50:00,149.91,149.98,149.85,149.87,30023.0,135.1573,135.2204,135.1032,135.1212,30023.0
2019-10-15 14:00:00,149.88,149.9,149.65,149.81,29229.0,135.1302,135.1483,134.9229,135.0671,29229.0
2019-10-15 14:10:00,149.85,149.98,149.84,149.95,20538.0,135.1032,135.2204,135.0942,135.1934,20538.0
2019-10-15 14:20:00,149.94,150.02,149.9,149.92,59024.0,135.1843,135.2565,135.1483,135.1663,59024.0
2019-10-15 14:30:00,149.92,149.98,149.88,149.88,56582.0,135.1663,135.2204,135.1302,135.1302,56582.0
2019-10-15 14:40:00,149.88,150.11,149.88,150.05,64943.0,135.1302,135.3376,135.1302,135.2835,64943.0
2019-10-15 14:50:00,150.05,150.08,149.87,149.95,65825.0,135.2835,135.3106,135.1212,135.1934,65825.0
2019-10-15 15:00:00,149.92,149.99,149.83,149.93,92635.0,135.1663,135.2294,135.0852,135.1753,92635.0
2019-10-15 15:10:00,149.94,150.1,149.88,150.07,133066.0,135.1843,135.3286,135.1302,135.3015,133066.0
2019-10-15 15:20:00,150.06,150.12,150.03,150.06,61272.0,135.2925,135.3466,135.2655,135.2925,61272.0
2019-10-15 15:30:00,150.06,150.07,149.94,150.05,76535.0,135.2925,135.3015,135.1843,135.2835,76535.0
2019-10-15 15:40:00,150.05,150.11,149.9,149.96,115041.0,135.2835,135.3376,135.1483,135.2024,115041.0
2019-10-15 15:50:00,149.95,150.05,149.84,149.96,265942.0,135.1934,135.2835,135.0942,135.2024,265942.0
2019-10-16 09:30:00,150.03,150.93,149.75,150.74,76479.0,135.2655,136.0769,135.013,135.9056,76479.0
2019-10-16 09:40:00,150.75,151.13,150.62,151.01,79209.0,135.9146,136.2572,135.7974,136.149,79209.0
2019-10-16 09:50:00,151.0,151.16,150.77,151.06,68731.0,136.14,136.2843,135.9327,136.1941,68731.0
2019-10-16 10:00:00,151.05,151.28,150.91,151.2,119931.0,136.1851,136.3925,136.0589,136.3203,119931.0
2019-10-16 10:10:00,151.19,151.33,150.98,151.21,73910.0,136.3113,136.4375,136.122,136.3294,73910.0
2019-10-16 10:20:00,151.2,151.49,151.15,151.45,95980.0,136.3203,136.5818,136.2753,136.5457,95980.0
2019-10-16 10:30:00,151.49,151.51,151.34,151.38,46605.0,136.5818,136.5998,136.4466,136.4826,46605.0
2019-10-16 10:40:00,151.36,151.55,151.35,151.35,47719.0,136.4646,136.6359,136.4556,136.4556,47719.0
2019-10-16 10:50:00,151.38,151.56,151.32,151.47,39307.0,136.4826,136.6449,136.4285,136.5638,39307.0
2019-10-16 11:00:00,151.49,151.52,151.37,151.45,40621.0,136.5818,136.6089,136.4736,136.5457,40621.0
2019-10-16 11:10:00,151.46,151.51,151.39,151.5,38441.0,136.5548,136.5998,136.4916,136.5908,38441.0
2019-10-16 11:20:00,151.52,151.55,151.4,151.51,34058.0,136.6089,136.6359,136.5007,136.5998,34058.0
2019-10-16 11:30:00,151.49,151.7,151.46,151.58,41976.0,136.5818,136.7711,136.5548,136.6629,41976.0
2019-10-16 11:40:00,151.59,151.82,151.58,151.79,46127.0,136.672,136.8793,136.6629,136.8523,46127.0
2019-10-16 11:50:00,151.8,151.8,151.52,151.63,36463.0,136.8613,136.8613,136.6089,136.708,36463.0
2019-10-16 12:00:00,151.65,152.14,151.63,152.03,249349.0,136.7261,137.1678,136.708,137.0687,249349.0
2019-10-16 12:10:00,152.02,152.15,151.92,152.08,43696.0,137.0596,137.1769,136.9695,137.1137,43696.0
2019-10-16 12:20:00,152.05,152.12,151.94,152.03,48307.0,137.0867,137.1498,136.9875,137.0687,48307.0
2019-10-16 12:30:00,152.02,152.13,151.82,152.13,66466.0,137.0596,137.1588,136.8793,137.1588,66466.0
2019-10-16 12:40:00,152.1,152.36,151.98,152.29,58865.0,137.1318,137.3662,137.0236,137.3031,58865.0
2019-10-16 12:50:00,152.28,152.3,151.56,151.64,67127.0,137.2941,137.3121,136.6449,136.717,67127.0
2019-10-16 13:00:00,151.64,151.77,151.5,151.66,74484.0,136.717,136.8342,136.5908,136.7351,74484.0
2019-10-16 13:10:00,151.62,151.67,151.24,151.34,37042.0,136.699,136.7441,136.3564,136.4466,37042.0
2019-10-16 13:20:00,151.35,151.44,151.19,151.25,32649.0,136.4556,136.5367,136.3113,136.3654,32649.0
2019-10-16 13:30:00,151.25,151.3,151.21,151.24,26268.0,136.3654,136.4105,136.3294,136.3564,26268.0
2019-10-16 13:40:00,151.24,151.44,151.16,151.16,30554.0,136.3564,136.5367,136.2843,136.2843,30554.0
2019-10-16 13:50:00,151.18,151.18,150.68,150.86,41814.0,136.3023,136.3023,135.8515,136.0138,41814.0
2019-10-16 14:00:00,150.87,150.9,150.75,150.86,71459.0,136.0228,136.0499,135.9146,136.0138,71459.0
2019-10-16 14:10:00,150.88,151.09,150.87,150.97,17661.0,136.0318,136.2212,136.0228,136.113,17661.0
2019-10-16 14:20:00,150.96,150.97,150.75,150.78,53087.0,136.104,136.113,135.9146,135.9417,53087.0
2019-10-16 14:30:00,150.78,150.94,150.74,150.9,60378.0,135.9417,136.0859,135.9056,136.0499,60378.0
2019-10-16 14:40:00,150.91,151.06,150.86,151.0,29017.0,136.0589,136.1941,136.0138,136.14,29017.0
2019-10-16 14:50:00,151.01,151.07,150.96,151.0,33149.0,136.149,136.2031,136.104,136.14,33149.0
2019-10-16 15:00:00,151.0,151.0,150.8,150.84,47000.0,136.14,136.14,135.9597,135.9958,47000.0
2019-10-16 15:10:00,150.83,150.93,150.75,150.87,107552.0,135.9868,136.0769,135.9146,136.0228,107552.0
2019-10-16 15:20:00,150.85,150.86,150.59,150.72,48000.0,136.0048,136.0138,135.7704,135.8876,48000.0
2019-10-16 15:30:00,150.72,150.82,150.64,150.78,73873.0,135.8876,135.9777,135.8155,135.9417,73873.0
2019-10-16 15:40:00,150.76,150.81,150.68,150.7,78052.0,135.9236,135.9687,135.8515,135.8695,78052.0
2019-10-16 15:50:00,150.69,150.87,150.61,150.85,231090.0,135.8605,136.0228,135.7884,136.0048,231090.0
2019-10-17 09:30:00,151.38,151.7,150.9,151.68,57595.0,136.4826,136.7711,136.0499,136.7531,57595.0
2019-10-17 09:40:00,151.68,152.16,151.42,152.14,32759.0,136.7531,137.1859,136.5187,137.1678,32759.0
2019-10-17 09:50:00,152.18,152.35,152.02,152.29,44608.0,137.2039,137.3572,137.0596,137.3031,44608.0
2019-10-17 10:00:00,152.31,152.42,152.17,152.31,42457.0,137.3211,137.4203,137.1949,137.3211,42457.0
2019-10-17 10:10:00,152.32,152.35,152.08,152.25,33624.0,137.3301,137.3572,137.1137,137.267,33624.0
2019-10-17 10:20:00,152.25,152.29,151.95,152.11,97077.0,137.267,137.3031,136.9965,137.1408,97077.0
2019-10-17 10:30:00,152.1,152.11,151.67,151.68,55664.0,137.1318,137.1408,136.7441,136.7531,55664.0
2019-10-17 10:40:00,151.73,151.85,151.45,151.54,55426.0,136.7982,136.9064,136.5457,136.6269,55426.0
2019-10-17 10:50:00,151.58,151.58,151.23,151.33,51896.0,136.6629,136.6629,136.3474,136.4375,51896.0
2019-10-17 11:00:00,151.2,151.3,150.84,151.16,31753.0,136.3203,136.4105,135.9958,136.2843,31753.0
2019-10-17 11:10:00,151.16,151.34,151.06,151.19,21886.0,136.2843,136.4466,136.1941,136.3113,21886.0
2019-10-17 11:20:00,151.21,151.31,151.11,151.24,16905.0,136.3294,136.4195,136.2392,136.3564,16905.0
2019-10-17 11:30:00,151.26,151.95,151.09,151.51,34792.0,136.3744,136.9965,136.2212,136.5998,34792.0
2019-10-17 11:40:00,151.43,151.45,151.19,151.25,24514.0,136.5277,136.5457,136.3113,136.3654,24514.0
2019-10-17 11:50:00,151.22,151.27,151.0,151.18,61816.0,136.3384,136.3835,136.14,136.3023,61816.0
2019-10-17 12:00:00,151.19,151.19,151.05,151.16,36184.0,136.3113,136.3113,136.1851,136.2843,36184.0
2019-10-17 12:10:00,151.12,151.14,150.93,151.09,58691.0,136.2482,136.2662,136.0769,136.2212,58691.0
2019-10-17 12:20:00,151.07,151.35,151.05,151.29,35498.0,136.2031,136.4556,136.1851,136.4015,35498.0
2019-10-17 12:30:00,151.37,151.52,151.32,151.43,17380.0,136.4736,136.6089,136.4285,136.5277,17380.0
2019-10-17 12:40:00,151.44,151.48,151.37,151.38,10240.0,136.5367,136.5728,136.4736,136.4826,10240.0
2019-10-17 12:50:00,151.41,151.52,151.24,151.45,69378.0,136.5097,136.6089,136.3564,136.5457,69378.0
2019-10-17 13:00:00,151.44,151.55,151.36,151.41,10011.0,136.5367,136.6359,136.4646,136.5097,10011.0
2019-10-17 13:10:00,151.4,151.61,151.37,151.54,17895.0,136.5007,136.69,136.4736,136.6269,17895.0
2019-10-17 13:20:00,151.5,151.53,151.3,151.33,29600.0,136.5908,136.6179,136.4105,136.4375,29600.0
2019-10-17 13:30:00,151.33,151.52,151.27,151.5,36589.0,136.4375,136.6089,136.3835,136.5908,36589.0
2019-10-17 13:40:00,151.49,151.63,151.34,151.5,48868.0,136.5818,136.708,136.4466,136.5908,48868.0
2019-10-17 13:50:00,151.5,151.53,151.42,151.5,14346.0,136.5908,136.6179,136.5187,136.5908,14346.0
2019-10-17 14:00:00,151.52,151.52,151.03,151.25,56383.0,136.6089,136.6089,136.1671,136.3654,56383.0
2019-10-17 14:10:00,151.23,151.4,151.13,151.37,60709.0,136.3474,136.5007,136.2572,136.4736,60709.0
2019-10-17 14:20:00,151.41,151.43,151.27,151.33,20368.0,136.5097,136.5277,136.3835,136.4375,20368.0
2019-10-17 14:30:00,151.29,151.32,151.21,151.29,23269.0,136.4015,136.4285,136.3294,136.4015,23269.0
2019-10-17 14:40:00,151.29,151.62,151.15,151.53,88830.0,136.4015,136.699,136.2753,136.6179,88830.0
2019-10-17 14:50:00,151.5,151.65,151.46,151.57,41150.0,136.5908,136.7261,136.5548,136.6539,41150.0
2019-10-17 15:00:00,151.56,151.65,151.51,151.56,25592.0,136.6449,136.7261,136.5998,136.6449,25592.0
2019-10-17 15:10:00,151.55,151.6,151.44,151.48,56942.0,136.6359,136.681,136.5367,136.5728,56942.0
2019-10-17 15:20:00,151.44,151.5,151.24,151.26,103082.0,136.5367,136.5908,136.3564,136.3744,103082.0
2019-10-17 15:30:00,151.27,151.32,150.64,150.67,117638.0,136.3835,136.4285,135.8155,135.8425,117638.0
2019-10-17 15:40:00,150.67,150.81,150.63,150.69,89207.0,135.8425,135.9687,135.8064,135.8605,89207.0
2019-10-17 15:50:00,150.68,150.8,150.48,150.71,207380.0,135.8515,135.9597,135.6712,135.8786,207380.0
2019-10-18 09:30:00,150.48,150.48,149.89,150.24,199053.0,135.6712,135.6712,135.1393,135.4548,199053.0
2019-10-18 09:40:00,150.19,150.6,149.95,150.59,40884.0,135.4097,135.7794,135.1934,135.7704,40884.0
2019-10-18 09:50:00,150.67,151.07,150.49,151.0,50307.0,135.8425,136.2031,135.6802,136.14,50307.0
2019-10-18 10:00:00,151.0,151.12,150.58,150.75,48371.0,136.14,136.2482,135.7614,135.9146,48371.0
2019-10-18 10:10:00,150.84,150.92,150.58,150.69,21565.0,135.9958,136.0679,135.7614,135.8605,21565.0
2019-10-18 10:20:00,150.65,150.65,150.15,150.43,49717.0,135.8245,135.8245,135.3737,135.6261,49717.0
2019-10-18 10:30:00,150.43,150.55,150.24,150.44,54004.0,135.6261,135.7343,135.4548,135.6351,54004.0
2019-10-18 10:40:00,150.42,150.59,150.33,150.58,41680.0,135.6171,135.7704,135.536,135.7614,41680.0
2019-10-18 10:50:00,150.59,150.84,150.54,150.82,19618.0,135.7704,135.9958,135.7253,135.9777,19618.0
2019-10-18 11:00:00,150.84,150.84,150.64,150.74,21784.0,135.9958,135.9958,135.8155,135.9056,21784.0
2019-10-18 11:10:00,150.7,150.9,150.65,150.65,25783.0,135.8695,136.0499,135.8245,135.8245,25783.0
2019-10-18 11:20:00,150.64,150.79,150.47,150.68,41281.0,135.8155,135.9507,135.6622,135.8515,41281.0
2019-10-18 11:30:00,150.68,150.73,150.49,150.68,55595.0,135.8515,135.8966,135.6802,135.8515,55595.0
2019-10-18 11:40:00,150.69,150.78,150.53,150.61,23624.0,135.8605,135.9417,135.7163,135.7884,23624.0
2019-10-18 11:50:00,150.59,150.67,150.39,150.4,27949.0,135.7704,135.8425,135.5901,135.5991,27949.0
2019-10-18 12:00:00,150.31,150.55,150.28,150.4,36885.0,135.5179,135.7343,135.4909,135.5991,36885.0
2019-10-18 12:10:00,150.39,150.4,149.53,149.84,94581.0,135.5901,135.5991,134.8147,135.0942,94581.0
2019-10-18 12:20:00,149.8,149.8,149.19,149.44,106324.0,135.0581,135.0581,134.5081,134.7335,106324.0
2019-10-18 12:30:00,149.43,149.81,149.43,149.74,55175.0,134.7245,135.0671,134.7245,135.004,55175.0
2019-10-18 12:40:00,149.73,149.98,149.64,149.92,32093.0,134.995,135.2204,134.9139,135.1663,32093.0
2019-10-18 12:50:00,149.95,150.02,149.75,149.78,36082.0,135.1934,135.2565,135.013,135.0401,36082.0
2019-10-18 13:00:00,149.74,150.05,149.74,149.93,22253.0,135.004,135.2835,135.004,135.1753,22253.0
2019-10-18 13:10:00,149.94,149.95,149.68,149.79,50936.0,135.1843,135.1934,134.9499,135.0491,50936.0
2019-10-18 13:20:00,149.76,149.87,149.7,149.86,49369.0,135.0221,135.1212,134.968,135.1122,49369.0
2019-10-18 13:30:00,149.87,150.03,149.8,149.94,45227.0,135.1212,135.2655,135.0581,135.1843,45227.0
2019-10-18 13:40:00,149.99,150.18,149.88,150.09,44724.0,135.2294,135.4007,135.1302,135.3196,44724.0
2019-10-18 13:50:00,150.09,150.26,150.05,150.18,36746.0,135.3196,135.4728,135.2835,135.4007,36746.0
2019-10-18 14:00:00,150.18,150.25,150.0,150.03,35402.0,135.4007,135.4638,135.2384,135.2655,35402.0
2019-10-18 14:10:00,150.0,150.03,149.85,149.92,25138.0,135.2384,135.2655,135.1032,135.1663,25138.0
2019-10-18 14:20:00,149.99,150.07,149.82,150.07,39485.0,135.2294,135.3015,135.0761,135.3015,39485.0
2019-10-18 14:30:00,150.06,150.25,150.05,150.08,19592.0,135.2925,135.4638,135.2835,135.3106,19592.0
2019-10-18 14:40:00,150.09,150.19,149.84,149.87,39325.0,135.3196,135.4097,135.0942,135.1212,39325.0
2019-10-18 14:50:00,149.89,150.05,149.8,150.03,36520.0,135.1393,135.2835,135.0581,135.2655,36520.0
2019-10-18 15:00:00,150.06,150.1,149.96,149.96,35173.0,135.2925,135.3286,135.2024,135.2024,35173.0
2019-10-18 15:10:00,149.96,150.09,149.9,150.04,28496.0,135.2024,135.3196,135.1483,135.2745,28496.0
2019-10-18 15:20:00,150.06,150.09,149.88,149.93,52015.0,135.2925,135.3196,135.1302,135.1753,52015.0
2019-10-18 15:30:00,149.91,150.04,149.88,149.98,54559.0,135.1573,135.2745,135.1302,135.2204,54559.0
2019-10-18 15:40:00,149.96,149.97,149.86,149.88,83894.0,135.2024,135.2114,135.1122,135.1302,83894.0
2019-10-18 15:50:00,149.88,150.07,149.85,149.89,244901.0,135.1302,135.3015,135.1032,135.1393,244901.0
2019-10-21 09:30:00,150.68,152.31,150.09,152.14,109091.0,135.8515,137.3211,135.3196,137.1678,109091.0
2019-10-21 09:40:00,152.28,152.41,151.82,152.0,76711.0,137.2941,137.4113,136.8793,137.0416,76711.0
2019-10-21 09:50:00,152.02,152.62,151.94,152.34,91433.0,137.0596,137.6006,136.9875,137.3482,91433.0
2019-10-21 10:00:00,152.5,152.6,152.35,152.48,78579.0,137.4924,137.5826,137.3572,137.4744,78579.0
2019-10-21 10:10:00,152.52,152.54,152.18,152.25,46928.0,137.5104,137.5285,137.2039,137.267,46928.0
2019-10-21 10:20:00,152.26,152.4,152.13,152.3,44125.0,137.276,137.4022,137.1588,137.3121,44125.0
2019-10-21 10:30:00,152.28,152.51,152.11,152.49,90837.0,137.2941,137.5014,137.1408,137.4834,90837.0
2019-10-21 10:40:00,152.5,152.89,152.41,152.83,97081.0,137.4924,137.844,137.4113,137.7899,97081.0
2019-10-21 10:50:00,152.82,153.0,152.77,152.89,54741.0,137.7809,137.9432,137.7358,137.844,54741.0
2019-10-21 11:00:00,152.94,153.35,152.86,153.28,64942.0,137.8891,138.2588,137.817,138.1956,64942.0
2019-10-21 11:10:00,153.27,153.96,153.23,153.75,135039.0,138.1866,138.8087,138.1506,138.6194,135039.0
2019-10-21 11:20:00,153.74,153.81,153.25,153.66,103011.0,138.6104,138.6735,138.1686,138.5383,103011.0
2019-10-21 11:30:00,153.63,153.78,153.5,153.69,39411.0,138.5112,138.6464,138.394,138.5653,39411.0
2019-10-21 11:40:00,153.69,153.79,153.59,153.77,70531.0,138.5653,138.6555,138.4751,138.6374,70531.0
2019-10-21 11:50:00,153.77,153.84,153.65,153.73,23268.0,138.6374,138.7005,138.5292,138.6014,23268.0
2019-10-21 12:00:00,153.71,153.88,153.59,153.88,48345.0,138.5833,138.7366,138.4751,138.7366,48345.0
2019-10-21 12:10:00,153.9,154.13,153.79,153.9,107557.0,138.7546,138.962,138.6555,138.7546,107557.0
2019-10-21 12:20:00,153.93,153.94,153.76,153.93,29167.0,138.7817,138.7907,138.6284,138.7817,29167.0
2019-10-21 12:30:00,153.94,154.04,153.85,153.94,58556.0,138.7907,138.8809,138.7096,138.7907,58556.0
2019-10-21 12:40:00,153.95,153.98,153.81,153.83,52686.0,138.7997,138.8268,138.6735,138.6915,52686.0
2019-10-21 12:50:00,153.85,153.93,153.77,153.77,46712.0,138.7096,138.7817,138.6374,138.6374,46712.0
2019-10-21 13:00:00,153.76,153.77,153.46,153.47,43348.0,138.6284,138.6374,138.3579,138.367,43348.0
2019-10-21 13:10:00,153.47,153.5,151.1,153.17,115044.0,138.367,138.394,136.2302,138.0965,115044.0
2019-10-21 13:20:00,153.14,153.2,152.56,152.62,69320.0,138.0694,138.1235,137.5465,137.6006,69320.0
2019-10-21 13:30:00,152.63,152.8,152.52,152.6,91612.0,137.6096,137.7629,137.5104,137.5826,91612.0
2019-10-21 13:40:00,152.6,152.75,152.45,152.74,26803.0,137.5826,137.7178,137.4473,137.7088,26803.0
2019-10-21 13:50:00,152.74,152.86,152.64,152.78,30684.0,137.7088,137.817,137.6186,137.7449,30684.0
2019-10-21 14:00:00,152.78,153.08,152.77,152.98,63278.0,137.7449,138.0153,137.7358,137.9252,63278.0
2019-10-21 14:10:00,152.99,153.03,152.6,152.7,42334.0,137.9342,137.9703,137.5826,137.6727,42334.0
2019-10-21 14:20:00,152.74,152.74,152.42,152.44,15605.0,137.7088,137.7088,137.4203,137.4383,15605.0
2019-10-21 14:30:00,152.45,152.77,152.23,152.61,83745.0,137.4473,137.7358,137.249,137.5916,83745.0
2019-10-21 14:40:00,152.64,152.81,152.55,152.68,45032.0,137.6186,137.7719,137.5375,137.6547,45032.0
2019-10-21 14:50:00,152.68,152.77,152.61,152.74,33276.0,137.6547,137.7358,137.5916,137.7088,33276.0
2019-10-21 15:00:00,152.74,152.84,152.65,152.7,34427.0,137.7088,137.7989,137.6276,137.6727,34427.0
2019-10-21 15:10:00,152.71,152.72,152.58,152.67,19047.0,137.6817,137.6908,137.5645,137.6457,19047.0
2019-10-21 15:20:00,152.67,152.72,152.56,152.71,22882.0,137.6457,137.6908,137.5465,137.6817,22882.0
2019-10-21 15:30:00,152.72,152.75,152.41,152.41,43036.0,137.6908,137.7178,137.4113,137.4113,43036.0
2019-10-21 15:40:00,152.39,152.42,152.17,152.21,67398.0,137.3932,137.4203,137.1949,137.2309,67398.0
2019-10-21 15:50:00,152.2,152.25,152.04,152.08,154251.0,137.2219,137.267,137.0777,137.1137,154251.0
2019-10-22 09:30:00,151.32,151.99,149.85,150.11,123715.0,136.4285,137.0326,135.1032,135.3376,123715.0
2019-10-22 09:40:00,150.01,150.6,149.88,150.33,54404.0,135.2475,135.7794,135.1302,135.536,54404.0
2019-10-22 09:50:00,150.38,150.71,150.2,150.67,39943.0,135.581,135.8786,135.4188,135.8425,39943.0
2019-10-22 10:00:00,150.7,150.81,150.17,150.7,49303.0,135.8695,135.9687,135.3917,135.8695,49303.0
2019-10-22 10:10:00,150.73,150.93,150.66,150.69,40331.0,135.8966,136.0769,135.8335,135.8605,40331.0
2019-10-22 10:20:00,150.66,150.97,150.53,150.71,49922.0,135.8335,136.113,135.7163,135.8786,49922.0
2019-10-22 10:30:00,150.68,151.24,150.67,151.2,56953.0,135.8515,136.3564,135.8425,136.3203,56953.0
2019-10-22 10:40:00,151.21,151.25,150.82,151.02,32712.0,136.3294,136.3654,135.9777,136.1581,32712.0
2019-10-22 10:50:00,151.05,151.81,150.94,151.7,68879.0,136.1851,136.8703,136.0859,136.7711,68879.0
2019-10-22 11:00:00,151.73,152.17,151.58,151.78,43175.0,136.7982,137.1949,136.6629,136.8433,43175.0
2019-10-22 11:10:00,151.88,152.31,151.8,152.29,39574.0,136.9334,137.3211,136.8613,137.3031,39574.0
2019-10-22 11:20:00,152.32,152.67,152.31,152.42,85829.0,137.3301,137.6457,137.3211,137.4203,85829.0
2019-10-22 11:30:00,152.43,152.43,151.93,152.26,103813.0,137.4293,137.4293,136.9785,137.276,103813.0
2019-10-22 11:40:00,152.26,152.83,152.22,152.81,41299.0,137.276,137.7899,137.24,137.7719,41299.0
2019-10-22 11:50:00,152.79,152.91,152.66,152.81,28623.0,137.7539,137.8621,137.6367,137.7719,28623.0
2019-10-22 12:00:00,152.81,153.24,152.8,153.24,41754.0,137.7719,138.1596,137.7629,138.1596,41754.0
2019-10-22 12:10:00,153.24,153.38,153.15,153.26,32674.0,138.1596,138.2858,138.0784,138.1776,32674.0
2019-10-22 12:20:00,153.28,153.35,153.05,153.35,32887.0,138.1956,138.2588,137.9883,138.2588,32887.0
2019-10-22 12:30:00,153.34,153.38,153.12,153.18,20224.0,138.2497,138.2858,138.0514,138.1055,20224.0
2019-10-22 12:40:00,153.15,153.58,153.14,153.53,46375.0,138.0784,138.4661,138.0694,138.421,46375.0
2019-10-22 12:50:00,153.44,153.44,152.97,153.05,40684.0,138.3399,138.3399,137.9162,137.9883,40684.0
2019-10-22 13:00:00,153.06,153.21,153.03,153.16,18176.0,137.9973,138.1325,137.9703,138.0875,18176.0
2019-10-22 13:10:00,153.16,153.22,153.04,153.22,30788.0,138.0875,138.1416,137.9793,138.1416,30788.0
2019-10-22 13:20:00,153.23,153.39,153.22,153.27,22208.0,138.1506,138.2948,138.1416,138.1866,22208.0
2019-10-22 13:30:00,153.28,153.68,153.27,153.63,29868.0,138.1956,138.5563,138.1866,138.5112,29868.0
2019-10-22 13:40:00,153.69,153.69,153.54,153.62,19507.0,138.5653,138.5653,138.4301,138.5022,19507.0
2019-10-22 13:50:00,153.67,154.0,153.6,153.96,30172.0,138.5473,138.8448,138.4842,138.8087,30172.0
2019-10-22 14:00:00,153.95,154.08,153.84,153.87,37786.0,138.7997,138.9169,138.7005,138.7276,37786.0
2019-10-22 14:10:00,153.88,154.02,153.74,153.86,33084.0,138.7366,138.8628,138.6104,138.7186,33084.0
2019-10-22 14:20:00,153.88,153.96,153.76,153.89,49926.0,138.7366,138.8087,138.6284,138.7456,49926.0
2019-10-22 14:30:00,153.94,153.97,153.55,153.74,57975.0,138.7907,138.8177,138.4391,138.6104,57975.0
2019-10-22 14:40:00,153.72,153.85,153.56,153.65,36708.0,138.5923,138.7096,138.4481,138.5292,36708.0
2019-10-22 14:50:00,153.65,153.65,153.32,153.4,58665.0,138.5292,138.5292,138.2317,138.3038,58665.0
2019-10-22 15:00:00,153.44,153.48,153.08,153.36,40278.0,138.3399,138.376,138.0153,138.2678,40278.0
2019-10-22 15:10:00,153.33,153.72,153.25,153.7,37433.0,138.2407,138.5923,138.1686,138.5743,37433.0
2019-10-22 15:20:00,153.69,153.81,153.65,153.76,49196.0,138.5653,138.6735,138.5292,138.6284,49196.0
2019-10-22 15:30:00,153.74,154.04,153.69,153.96,74448.0,138.6104,138.8809,138.5653,138.8087,74448.0
2019-10-22 15:40:00,153.97,154.33,153.96,154.31,94772.0,138.8177,139.1423,138.8087,139.1243,94772.0
2019-10-22 15:50:00,154.32,154.69,154.32,154.63,373839.0,139.1333,139.4669,139.1333,139.4128,373839.0
2019-10-23 09:30:00,154.39,154.79,153.69,154.77,75661.0,139.1964,139.557,138.5653,139.539,75661.0
2019-10-23 09:40:00,154.58,154.78,154.29,154.77,38840.0,139.3677,139.548,139.1063,139.539,38840.0
2019-10-23 09:50:00,154.66,154.7,153.95,154.06,50671.0,139.4398,139.4759,138.7997,138.8989,50671.0
2019-10-23 10:00:00,154.06,154.39,153.97,154.23,25864.0,138.8989,139.1964,138.8177,139.0522,25864.0
2019-10-23 10:10:00,154.26,154.29,154.03,154.25,49580.0,139.0792,139.1063,138.8718,139.0702,49580.0
2019-10-23 10:20:00,154.26,154.31,154.04,154.08,23196.0,139.0792,139.1243,138.8809,138.9169,23196.0
2019-10-23 10:30:00,154.11,154.48,154.11,154.29,21474.0,138.944,139.2776,138.944,139.1063,21474.0
2019-10-23 10:40:00,154.35,154.57,154.18,154.42,21066.0,139.1603,139.3587,139.0071,139.2235,21066.0
2019-10-23 10:50:00,154.46,154.74,154.3,154.66,36896.0,139.2595,139.512,139.1153,139.4398,36896.0
2019-10-23 11:00:00,154.65,155.5,154.6,155.5,82829.0,139.4308,140.1972,139.3857,140.1972,82829.0
2019-10-23 11:10:00,155.49,155.97,155.46,155.89,71048.0,140.1882,140.6209,140.1611,140.5488,71048.0
2019-10-23 11:20:00,155.91,156.09,155.75,155.75,76029.0,140.5668,140.7291,140.4226,140.4226,76029.0
2019-10-23 11:30:00,155.74,155.88,155.51,155.82,31064.0,140.4136,140.5398,140.2062,140.4857,31064.0
2019-10-23 11:40:00,155.84,156.09,155.83,156.07,39519.0,140.5037,140.7291,140.4947,140.7111,39519.0
2019-10-23 11:50:00,156.08,156.27,155.92,156.16,36509.0,140.7201,140.8914,140.5758,140.7922,36509.0
2019-10-23 12:00:00,156.17,156.21,155.76,155.8,48447.0,140.8012,140.8373,140.4316,140.4677,48447.0
2019-10-23 12:10:00,155.8,156.12,155.61,156.09,50854.0,140.4677,140.7562,140.2964,140.7291,50854.0
2019-10-23 12:20:00,156.08,156.16,155.93,156.05,31897.0,140.7201,140.7922,140.5849,140.6931,31897.0
2019-10-23 12:30:00,156.05,156.24,156.03,156.19,29187.0,140.6931,140.8644,140.675,140.8193,29187.0
2019-10-23 12:40:00,156.19,156.25,156.03,156.17,20334.0,140.8193,140.8734,140.675,140.8012,20334.0
2019-10-23 12:50:00,156.2,156.24,156.11,156.15,10296.0,140.8283,140.8644,140.7471,140.7832,10296.0
2019-10-23 13:00:00,156.16,156.66,156.16,156.63,26835.0,140.7922,141.243,140.7922,141.216,26835.0
2019-10-23 13:10:00,156.65,156.73,156.37,156.53,16969.0,141.234,141.3061,140.9816,141.1258,16969.0
2019-10-23 13:20:00,156.56,156.62,156.51,156.6,11500.0,141.1529,141.207,141.1078,141.1889,11500.0
2019-10-23 13:30:00,156.59,156.63,156.36,156.59,15958.0,141.1799,141.216,140.9725,141.1799,15958.0
2019-10-23 13:40:00,156.6,156.63,156.49,156.52,26053.0,141.1889,141.216,141.0898,141.1168,26053.0
2019-10-23 13:50:00,156.5,156.56,156.24,156.24,21296.0,141.0988,141.1529,140.8644,140.8644,21296.0
2019-10-23 14:00:00,156.19,156.32,156.13,156.26,24238.0,140.8193,140.9365,140.7652,140.8824,24238.0
2019-10-23 14:10:00,156.28,156.32,156.02,156.11,27482.0,140.9004,140.9365,140.666,140.7471,27482.0
2019-10-23 14:20:00,156.1,156.13,155.85,155.85,34285.0,140.7381,140.7652,140.5127,140.5127,34285.0
2019-10-23 14:30:00,155.87,156.09,155.84,156.02,29351.0,140.5308,140.7291,140.5037,140.666,29351.0
2019-10-23 14:40:00,156.03,156.19,155.93,156.03,23464.0,140.675,140.8193,140.5849,140.675,23464.0
2019-10-23 14:50:00,156.02,156.04,155.82,155.92,15317.0,140.666,140.684,140.4857,140.5758,15317.0
2019-10-23 15:00:00,155.91,156.22,155.9,156.2,23520.0,140.5668,140.8463,140.5578,140.8283,23520.0
2019-10-23 15:10:00,156.21,156.27,156.12,156.17,23191.0,140.8373,140.8914,140.7562,140.8012,23191.0
2019-10-23 15:20:00,156.17,156.22,156.01,156.22,21708.0,140.8012,140.8463,140.657,140.8463,21708.0
2019-10-23 15:30:00,156.2,156.3,156.07,156.09,45355.0,140.8283,140.9184,140.7111,140.7291,45355.0
2019-10-23 15:40:00,156.1,156.31,156.1,156.31,63348.0,140.7381,140.9275,140.7381,140.9275,63348.0
2019-10-23 15:50:00,156.31,156.34,155.82,155.98,174535.0,140.9275,140.9545,140.4857,140.6299,174535.0
2019-10-24 09:30:00,156.3,156.98,155.57,155.81,51860.0,140.9184,141.5315,140.2603,140.4767,51860.0
2019-10-24 09:40:00,155.71,155.71,154.73,154.92,30903.0,140.3865,140.3865,139.503,139.6743,30903.0
2019-10-24 09:50:00,154.89,155.24,154.34,155.09,28861.0,139.6472,139.9628,139.1513,139.8275,28861.0
2019-10-24 10:00:00,155.14,155.25,154.2,154.2,62615.0,139.8726,139.9718,139.0251,139.0251,62615.0
2019-10-24 10:10:00,154.26,154.34,153.64,153.8,37763.0,139.0792,139.1513,138.5202,138.6645,37763.0
2019-10-24 10:20:00,153.7,154.06,153.62,154.06,40156.0,138.5743,138.8989,138.5022,138.8989,40156.0
2019-10-24 10:30:00,154.08,154.41,153.63,154.37,30741.0,138.9169,139.2144,138.5112,139.1784,30741.0
2019-10-24 10:40:00,154.29,154.32,154.05,154.13,27405.0,139.1063,139.1333,138.8899,138.962,27405.0
2019-10-24 10:50:00,154.12,154.22,154.0,154.06,57059.0,138.953,139.0431,138.8448,138.8989,57059.0
2019-10-24 11:00:00,154.08,154.56,154.03,154.56,17216.0,138.9169,139.3497,138.8718,139.3497,17216.0
2019-10-24 11:10:00,154.57,154.85,154.53,154.76,36599.0,139.3587,139.6111,139.3226,139.53,36599.0
2019-10-24 11:20:00,154.8,154.94,154.67,154.89,18497.0,139.5661,139.6923,139.4489,139.6472,18497.0
2019-10-24 11:30:00,154.83,155.02,154.75,154.89,20804.0,139.5931,139.7644,139.521,139.6472,20804.0
2019-10-24 11:40:00,154.9,155.01,154.57,154.58,33709.0,139.6562,139.7554,139.3587,139.3677,33709.0
2019-10-24 11:50:00,154.52,154.52,154.06,154.31,25256.0,139.3136,139.3136,138.8989,139.1243,25256.0
2019-10-24 12:00:00,154.32,154.4,153.73,153.77,16371.0,139.1333,139.2054,138.6014,138.6374,16371.0
2019-10-24 12:10:00,153.75,153.76,153.05,153.08,29231.0,138.6194,138.6284,137.9883,138.0153,29231.0
2019-10-24 12:20:00,153.12,153.32,153.04,153.31,16730.0,138.0514,138.2317,137.9793,138.2227,16730.0
2019-10-24 12:30:00,153.27,154.1,153.27,154.02,19985.0,138.1866,138.935,138.1866,138.8628,19985.0
2019-10-24 12:40:00,154.0,154.06,153.93,154.01,14298.0,138.8448,138.8989,138.7817,138.8538,14298.0
2019-10-24 12:50:00,153.98,154.08,153.87,153.93,31397.0,138.8268,138.9169,138.7276,138.7817,31397.0
2019-10-24 13:00:00,153.95,154.12,153.88,153.97,27082.0,138.7997,138.953,138.7366,138.8177,27082.0
2019-10-24 13:10:00,153.98,154.07,153.92,154.06,14547.0,138.8268,138.9079,138.7727,138.8989,14547.0
2019-10-24 13:20:00,154.03,154.28,153.93,154.27,14521.0,138.8718,139.0972,138.7817,139.0882,14521.0
2019-10-24 13:30:00,154.29,154.41,154.0,154.07,18511.0,139.1063,139.2144,138.8448,138.9079,18511.0
2019-10-24 13:40:00,154.09,154.25,154.03,154.23,7340.0,138.9259,139.0702,138.8718,139.0522,7340.0
2019-10-24 13:50:00,154.23,154.32,154.12,154.32,13895.0,139.0522,139.1333,138.953,139.1333,13895.0
2019-10-24 14:00:00,154.31,154.43,154.28,154.41,8901.0,139.1243,139.2325,139.0972,139.2144,8901.0
2019-10-24 14:10:00,154.44,154.6,154.44,154.5,13161.0,139.2415,139.3857,139.2415,139.2956,13161.0
2019-10-24 14:20:00,154.46,154.65,154.37,154.65,11886.0,139.2595,139.4308,139.1784,139.4308,11886.0
2019-10-24 14:30:00,154.63,154.91,154.59,154.81,14577.0,139.4128,139.6652,139.3767,139.5751,14577.0
2019-10-24 14:40:00,154.78,154.84,154.75,154.79,18616.0,139.548,139.6021,139.521,139.557,18616.0
2019-10-24 14:50:00,154.79,154.91,154.55,154.55,28797.0,139.557,139.6652,139.3407,139.3407,28797.0
2019-10-24 15:00:00,154.57,154.67,154.54,154.59,12748.0,139.3587,139.4489,139.3317,139.3767,12748.0
2019-10-24 15:10:00,154.57,154.62,154.44,154.46,10742.0,139.3587,139.4038,139.2415,139.2595,10742.0
2019-10-24 15:20:00,154.47,154.55,154.44,154.46,14838.0,139.2685,139.3407,139.2415,139.2595,14838.0
2019-10-24 15:30:00,154.43,154.45,154.2,154.24,30670.0,139.2325,139.2505,139.0251,139.0612,30670.0
2019-10-24 15:40:00,154.25,154.28,154.02,154.1,34013.0,139.0702,139.0972,138.8628,138.935,34013.0
2019-10-24 15:50:00,154.11,154.29,154.04,154.08,113473.0,138.944,139.1063,138.8809,138.9169,113473.0
2019-10-25 09:30:00,153.8,155.11,153.51,154.82,31644.0,138.6645,139.8456,138.403,139.5841,31644.0
2019-10-25 09:40:00,155.08,155.37,154.24,154.48,29669.0,139.8185,140.08,139.0612,139.2776,29669.0
2019-10-25 09:50:00,154.49,155.1,154.47,154.84,35034.0,139.2866,139.8365,139.2685,139.6021,35034.0
2019-10-25 10:00:00,154.81,155.09,154.69,154.91,11301.0,139.5751,139.8275,139.4669,139.6652,11301.0
2019-10-25 10:10:00,154.86,155.11,154.67,155.07,22360.0,139.6202,139.8456,139.4489,139.8095,22360.0
2019-10-25 10:20:00,155.07,155.48,155.0,155.26,22037.0,139.8095,140.1791,139.7464,139.9808,22037.0
2019-10-25 10:30:00,155.3,155.69,155.27,155.61,22540.0,140.0169,140.3685,139.9898,140.2964,22540.0
2019-10-25 10:40:00,155.64,155.67,155.31,155.67,21864.0,140.3234,140.3504,140.0259,140.3504,21864.0
2019-10-25 10:50:00,155.7,155.94,155.62,155.9,53143.0,140.3775,140.5939,140.3054,140.5578,53143.0
2019-10-25 11:00:00,155.95,155.99,155.81,155.91,25046.0,140.6029,140.639,140.4767,140.5668,25046.0
2019-10-25 11:10:00,155.94,156.57,155.94,156.47,61321.0,140.5939,141.1619,140.5939,141.0717,61321.0
2019-10-25 11:20:00,156.47,157.03,156.45,156.99,50228.0,141.0717,141.5766,141.0537,141.5405,50228.0
2019-10-25 11:30:00,157.04,157.17,156.9,157.13,49844.0,141.5856,141.7028,141.4594,141.6668,49844.0
2019-10-25 11:40:00,157.14,157.53,157.08,157.4,51585.0,141.6758,142.0274,141.6217,141.9102,51585.0
2019-10-25 11:50:00,157.41,157.76,157.4,157.75,56642.0,141.9192,142.2348,141.9102,142.2258,56642.0
2019-10-25 12:00:00,157.76,157.89,157.24,157.35,46475.0,142.2348,142.352,141.7659,141.8651,46475.0
2019-10-25 12:10:00,157.36,157.39,156.97,157.32,35418.0,141.8741,141.9012,141.5225,141.8381,35418.0
2019-10-25 12:20:00,157.33,157.44,157.18,157.39,22365.0,141.8471,141.9463,141.7118,141.9012,22365.0
2019-10-25 12:30:00,157.4,157.4,157.08,157.16,20374.0,141.9102,141.9102,141.6217,141.6938,20374.0
2019-10-25 12:40:00,157.14,157.35,157.08,157.34,20115.0,141.6758,141.8651,141.6217,141.8561,20115.0
2019-10-25 12:50:00,157.34,157.45,157.31,157.41,13799.0,141.8561,141.9553,141.8291,141.9192,13799.0
2019-10-25 13:00:00,157.42,157.65,157.4,157.53,19620.0,141.9282,142.1356,141.9102,142.0274,19620.0
2019-10-25 13:10:00,157.56,157.81,157.56,157.75,21468.0,142.0545,142.2798,142.0545,142.2258,21468.0
2019-10-25 13:20:00,157.71,157.85,157.59,157.83,43023.0,142.1897,142.3159,142.0815,142.2979,43023.0
2019-10-25 13:30:00,157.85,157.9,157.66,157.74,35745.0,142.3159,142.361,142.1446,142.2167,35745.0
2019-10-25 13:40:00,157.69,157.8,157.63,157.75,23395.0,142.1717,142.2708,142.1176,142.2258,23395.0
2019-10-25 13:50:00,157.75,157.81,157.28,157.48,30315.0,142.2258,142.2798,141.802,141.9823,30315.0
2019-10-25 14:00:00,157.47,157.53,156.97,157.03,70447.0,141.9733,142.0274,141.5225,141.5766,70447.0
2019-10-25 14:10:00,156.99,157.36,156.98,157.26,22908.0,141.5405,141.8741,141.5315,141.784,22908.0
2019-10-25 14:20:00,157.26,157.46,157.19,157.37,25060.0,141.784,141.9643,141.7209,141.8832,25060.0
2019-10-25 14:30:00,157.35,157.41,157.28,157.33,31783.0,141.8651,141.9192,141.802,141.8471,31783.0
2019-10-25 14:40:00,157.33,157.68,157.3,157.68,26388.0,141.8471,142.1626,141.82,142.1626,26388.0
2019-10-25 14:50:00,157.68,157.83,157.64,157.81,36140.0,142.1626,142.2979,142.1266,142.2798,36140.0
2019-10-25 15:00:00,157.8,157.83,157.69,157.77,28558.0,142.2708,142.2979,142.1717,142.2438,28558.0
2019-10-25 15:10:00,157.8,157.94,157.8,157.92,21957.0,142.2708,142.3971,142.2708,142.379,21957.0
2019-10-25 15:20:00,157.91,158.03,157.89,158.02,31479.0,142.37,142.4782,142.352,142.4692,31479.0
2019-10-25 15:30:00,158.03,158.08,157.86,157.93,43804.0,142.4782,142.5233,142.3249,142.388,43804.0
2019-10-25 15:40:00,157.92,158.05,157.9,158.03,59913.0,142.379,142.4962,142.361,142.4782,59913.0
2019-10-25 15:50:00,158.03,158.24,157.73,158.08,168909.0,142.4782,142.6675,142.2077,142.5233,168909.0
2019-10-28 09:30:00,158.9,160.16,158.77,160.09,95199.0,143.2626,144.3986,143.1454,144.3355,95199.0
2019-10-28 09:40:00,160.19,160.39,159.53,160.23,77025.0,144.4256,144.606,143.8306,144.4617,77025.0
2019-10-28 09:50:00,160.11,160.38,159.81,160.11,39314.0,144.3535,144.5969,144.083,144.3535,39314.0
2019-10-28 10:00:00,160.14,160.3,159.81,160.01,18357.0,144.3806,144.5248,144.083,144.2633,18357.0
2019-10-28 10:10:00,160.06,160.3,159.89,160.14,34043.0,144.3084,144.5248,144.1552,144.3806,34043.0
2019-10-28 10:20:00,160.1,160.29,160.05,160.26,40557.0,144.3445,144.5158,144.2994,144.4887,40557.0
2019-10-28 10:30:00,160.25,160.27,159.81,159.84,40107.0,144.4797,144.4978,144.083,144.1101,40107.0
2019-10-28 10:40:00,159.88,160.09,159.7,159.93,26501.0,144.1461,144.3355,143.9839,144.1912,26501.0
2019-10-28 10:50:00,159.93,159.93,159.3,159.31,49795.0,144.1912,144.1912,143.6232,143.6322,49795.0
2019-10-28 11:00:00,159.28,159.53,159.03,159.48,42604.0,143.6052,143.8306,143.3798,143.7855,42604.0
2019-10-28 11:10:00,159.49,159.8,159.49,159.69,61966.0,143.7945,144.074,143.7945,143.9748,61966.0
2019-10-28 11:20:00,159.67,159.78,159.52,159.72,24180.0,143.9568,144.056,143.8216,144.0019,24180.0
2019-10-28 11:30:00,159.77,159.89,159.61,159.73,18641.0,144.047,144.1552,143.9027,144.0109,18641.0
2019-10-28 11:40:00,159.72,159.96,159.7,159.93,22543.0,144.0019,144.2183,143.9839,144.1912,22543.0
2019-10-28 11:50:00,159.94,159.99,159.82,159.94,17419.0,144.2002,144.2453,144.092,144.2002,17419.0
2019-10-28 12:00:00,159.95,159.97,159.66,159.72,32480.0,144.2093,144.2273,143.9478,144.0019,32480.0
2019-10-28 12:10:00,159.71,160.0,159.71,159.84,16583.0,143.9929,144.2543,143.9929,144.1101,16583.0
2019-10-28 12:20:00,159.77,159.86,159.46,159.47,26069.0,144.047,144.1281,143.7675,143.7765,26069.0
2019-10-28 12:30:00,159.46,159.63,159.28,159.33,24734.0,143.7675,143.9207,143.6052,143.6503,24734.0
2019-10-28 12:40:00,159.32,159.43,159.16,159.16,17359.0,143.6412,143.7404,143.497,143.497,17359.0
2019-10-28 12:50:00,159.19,159.25,158.96,159.14,19524.0,143.524,143.5781,143.3167,143.479,19524.0
2019-10-28 13:00:00,159.15,159.2,159.04,159.16,10918.0,143.488,143.5331,143.3888,143.497,10918.0
2019-10-28 13:10:00,159.17,159.26,158.64,158.65,17905.0,143.506,143.5872,143.0282,143.0372,17905.0
2019-10-28 13:20:00,158.65,158.66,158.15,158.25,107653.0,143.0372,143.0462,142.5864,142.6765,107653.0
2019-10-28 13:30:00,158.27,158.31,157.5,157.6,127576.0,142.6946,142.7306,142.0004,142.0905,127576.0
2019-10-28 13:40:00,157.58,157.64,157.17,157.55,97660.0,142.0725,142.1266,141.7028,142.0454,97660.0
2019-10-28 13:50:00,157.52,157.92,157.39,157.92,29040.0,142.0184,142.379,141.9012,142.379,29040.0
2019-10-28 14:00:00,157.93,158.12,157.83,158.0,29775.0,142.388,142.5593,142.2979,142.4512,29775.0
2019-10-28 14:10:00,158.02,158.4,157.99,158.28,21320.0,142.4692,142.8118,142.4421,142.7036,21320.0
2019-10-28 14:20:00,158.31,159.56,158.15,158.74,262653.0,142.7306,143.8576,142.5864,143.1183,262653.0
2019-10-28 14:30:00,158.81,159.03,158.29,158.54,39810.0,143.1814,143.3798,142.7126,142.938,39810.0
2019-10-28 14:40:00,158.64,158.84,158.35,158.58,19973.0,143.0282,143.2085,142.7667,142.9741,19973.0
2019-10-28 14:50:00,158.62,158.71,158.35,158.62,35330.0,143.0101,143.0913,142.7667,143.0101,35330.0
2019-10-28 15:00:00,158.58,158.69,158.46,158.61,21729.0,142.9741,143.0732,142.8659,143.0011,21729.0
2019-10-28 15:10:00,158.62,158.99,158.61,158.89,27135.0,143.0101,143.3437,143.0011,143.2536,27135.0
2019-10-28 15:20:00,158.88,158.88,158.64,158.66,19061.0,143.2446,143.2446,143.0282,143.0462,19061.0
2019-10-28 15:30:00,158.61,158.78,158.54,158.71,32200.0,143.0011,143.1544,142.938,143.0913,32200.0
2019-10-28 15:40:00,158.7,158.76,158.29,158.37,49392.0,143.0823,143.1364,142.7126,142.7847,49392.0
2019-10-28 15:50:00,158.37,158.54,158.24,158.39,115318.0,142.7847,142.938,142.6675,142.8028,115318.0
2019-10-29 09:30:00,158.93,158.93,157.8,158.35,34309.0,143.2896,143.2896,142.2708,142.7667,34309.0
2019-10-29 09:40:00,158.23,158.49,157.67,157.82,32160.0,142.6585,142.8929,142.1536,142.2889,32160.0
2019-10-29 09:50:00,157.8,158.53,157.09,157.36,29316.0,142.2708,142.929,141.6307,141.8741,29316.0
2019-10-29 10:00:00,157.19,157.38,156.95,157.37,40021.0,141.7209,141.8922,141.5045,141.8832,40021.0
2019-10-29 10:10:00,157.31,157.38,156.8,157.13,39157.0,141.8291,141.8922,141.3692,141.6668,39157.0
2019-10-29 10:20:00,157.05,157.46,156.97,157.31,26823.0,141.5946,141.9643,141.5225,141.8291,26823.0
2019-10-29 10:30:00,157.34,158.43,157.33,158.4,39975.0,141.8561,142.8388,141.8471,142.8118,39975.0
2019-10-29 10:40:00,158.37,158.37,157.96,158.13,23761.0,142.7847,142.7847,142.4151,142.5684,23761.0
2019-10-29 10:50:00,158.09,158.45,158.0,158.38,32028.0,142.5323,142.8569,142.4512,142.7938,32028.0
2019-10-29 11:00:00,158.39,158.61,158.3,158.39,39520.0,142.8028,143.0011,142.7216,142.8028,39520.0
2019-10-29 11:10:00,158.37,158.38,157.99,158.01,21185.0,142.7847,142.7938,142.4421,142.4602,21185.0
2019-10-29 11:20:00,158.01,158.34,158.01,158.24,29712.0,142.4602,142.7577,142.4602,142.6675,29712.0
2019-10-29 11:30:00,158.26,158.3,157.73,157.76,14183.0,142.6856,142.7216,142.2077,142.2348,14183.0
2019-10-29 11:40:00,157.72,157.83,157.63,157.66,10424.0,142.1987,142.2979,142.1176,142.1446,10424.0
2019-10-29 11:50:00,157.69,157.96,157.29,157.53,14885.0,142.1717,142.4151,141.811,142.0274,14885.0
2019-10-29 12:00:00,157.4,157.78,157.15,157.51,12291.0,141.9102,142.2528,141.6848,142.0094,12291.0
2019-10-29 12:10:00,157.49,157.89,157.41,157.83,12127.0,141.9913,142.352,141.9192,142.2979,12127.0
2019-10-29 12:20:00,157.78,158.04,157.72,157.92,13634.0,142.2528,142.4872,142.1987,142.379,13634.0
2019-10-29 12:30:00,157.98,158.31,157.94,158.29,13087.0,142.4331,142.7306,142.3971,142.7126,13087.0
2019-10-29 12:40:00,158.26,158.45,158.22,158.41,13134.0,142.6856,142.8569,142.6495,142.8208,13134.0
2019-10-29 12:50:00,158.42,158.46,158.28,158.31,14362.0,142.8298,142.8659,142.7036,142.7306,14362.0
2019-10-29 13:00:00,158.34,158.39,158.26,158.33,7670.0,142.7577,142.8028,142.6856,142.7487,7670.0
2019-10-29 13:10:00,158.35,158.44,158.25,158.42,20693.0,142.7667,142.8479,142.6765,142.8298,20693.0
2019-10-29 13:20:00,158.43,158.56,158.41,158.49,18158.0,142.8388,142.956,142.8208,142.8929,18158.0
2019-10-29 13:30:00,158.49,158.7,158.48,158.67,14502.0,142.8929,143.0823,142.8839,143.0552,14502.0
2019-10-29 13:40:00,158.68,158.68,158.46,158.55,14056.0,143.0642,143.0642,142.8659,142.947,14056.0
2019-10-29 13:50:00,158.59,158.59,158.44,158.44,7546.0,142.9831,142.9831,142.8479,142.8479,7546.0
2019-10-29 14:00:00,158.46,158.48,158.26,158.39,11202.0,142.8659,142.8839,142.6856,142.8028,11202.0
2019-10-29 14:10:00,158.4,158.55,158.36,158.41,12618.0,142.8118,142.947,142.7757,142.8208,12618.0
2019-10-29 14:20:00,158.39,158.6,158.38,158.57,9102.0,142.8028,142.9921,142.7938,142.9651,9102.0
2019-10-29 14:30:00,158.56,158.72,158.55,158.65,8852.0,142.956,143.1003,142.947,143.0372,8852.0
2019-10-29 14:40:00,158.67,158.69,158.48,158.61,16953.0,143.0552,143.0732,142.8839,143.0011,16953.0
2019-10-29 14:50:00,158.6,158.64,158.26,158.35,16298.0,142.9921,143.0282,142.6856,142.7667,16298.0
2019-10-29 15:00:00,158.37,158.51,158.25,158.35,14807.0,142.7847,142.911,142.6765,142.7667,14807.0
2019-10-29 15:10:00,158.35,158.4,158.22,158.26,18702.0,142.7667,142.8118,142.6495,142.6856,18702.0
2019-10-29 15:20:00,158.26,158.28,158.11,158.14,15967.0,142.6856,142.7036,142.5503,142.5774,15967.0
2019-10-29 15:30:00,158.14,158.41,158.13,158.28,28469.0,142.5774,142.8208,142.5684,142.7036,28469.0
2019-10-29 15:40:00,158.3,158.38,158.15,158.18,34294.0,142.7216,142.7938,142.5864,142.6134,34294.0
2019-10-29 15:50:00,158.17,158.34,157.85,157.98,147892.0,142.6044,142.7577,142.3159,142.4331,147892.0
2019-10-30 09:30:00,157.75,157.76,156.0,156.61,47536.0,142.2258,142.2348,140.648,141.1979,47536.0
2019-10-30 09:40:00,156.61,156.85,156.06,156.29,14355.0,141.1979,141.4143,140.7021,140.9094,14355.0
2019-10-30 09:50:00,156.24,156.3,155.5,155.54,28104.0,140.8644,140.9184,140.1972,140.2332,28104.0
2019-10-30 10:00:00,155.48,155.48,154.64,155.12,61478.0,140.1791,140.1791,139.4218,139.8546,61478.0
2019-10-30 10:10:00,155.22,155.55,155.02,155.41,25857.0,139.9447,140.2423,139.7644,140.116,25857.0
2019-10-30 10:20:00,155.42,155.66,154.98,155.56,27961.0,140.1251,140.3414,139.7284,140.2513,27961.0
2019-10-30 10:30:00,155.48,155.48,155.03,155.22,22861.0,140.1791,140.1791,139.7734,139.9447,22861.0
2019-10-30 10:40:00,155.17,155.24,154.85,155.0,25151.0,139.8997,139.9628,139.6111,139.7464,25151.0
2019-10-30 10:50:00,154.99,155.25,154.96,155.09,14286.0,139.7374,139.9718,139.7103,139.8275,14286.0
2019-10-30 11:00:00,155.08,155.08,154.76,154.8,20443.0,139.8185,139.8185,139.53,139.5661,20443.0
2019-10-30 11:10:00,154.81,154.88,154.39,154.41,36155.0,139.5751,139.6382,139.1964,139.2144,36155.0
2019-10-30 11:20:00,154.4,154.41,154.02,154.13,26153.0,139.2054,139.2144,138.8628,138.962,26153.0
2019-10-30 11:30:00,154.15,154.44,154.06,154.39,18591.0,138.98,139.2415,138.8989,139.1964,18591.0
2019-10-30 11:40:00,154.38,154.87,154.34,154.82,17635.0,139.1874,139.6292,139.1513,139.5841,17635.0
2019-10-30 11:50:00,154.79,155.05,154.5,154.51,15426.0,139.557,139.7915,139.2956,139.3046,15426.0
2019-10-30 12:00:00,154.49,154.66,154.4,154.58,11433.0,139.2866,139.4398,139.2054,139.3677,11433.0
2019-10-30 12:10:00,154.63,154.75,154.33,154.57,13560.0,139.4128,139.521,139.1423,139.3587,13560.0
2019-10-30 12:20:00,154.59,154.82,154.59,154.71,15772.0,139.3767,139.5841,139.3767,139.4849,15772.0
2019-10-30 12:30:00,154.74,154.97,154.71,154.84,19154.0,139.512,139.7193,139.4849,139.6021,19154.0
2019-10-30 12:40:00,154.83,154.83,154.61,154.61,15826.0,139.5931,139.5931,139.3948,139.3948,15826.0
2019-10-30 12:50:00,154.59,155.35,154.55,155.33,131937.0,139.3767,140.0619,139.3407,140.0439,131937.0
2019-10-30 13:00:00,155.32,155.41,155.13,155.14,31087.0,140.0349,140.116,139.8636,139.8726,31087.0
2019-10-30 13:10:00,155.14,155.17,155.02,155.1,12642.0,139.8726,139.8997,139.7644,139.8365,12642.0
2019-10-30 13:20:00,155.08,155.18,155.01,155.14,13783.0,139.8185,139.9087,139.7554,139.8726,13783.0
2019-10-30 13:30:00,155.1,155.13,154.96,155.03,9956.0,139.8365,139.8636,139.7103,139.7734,9956.0
2019-10-30 13:40:00,155.01,155.22,154.96,155.09,17609.0,139.7554,139.9447,139.7103,139.8275,17609.0
2019-10-30 13:50:00,155.05,155.12,154.9,155.02,15434.0,139.7915,139.8546,139.6562,139.7644,15434.0
2019-10-30 14:00:00,154.8,155.09,154.55,154.63,24441.0,139.5661,139.8275,139.3407,139.4128,24441.0
2019-10-30 14:10:00,154.65,155.47,154.65,155.13,28210.0,139.4308,140.1701,139.4308,139.8636,28210.0
2019-10-30 14:20:00,155.14,155.25,155.06,155.23,5886.0,139.8726,139.9718,139.8005,139.9537,5886.0
2019-10-30 14:30:00,155.23,155.27,154.91,155.06,12489.0,139.9537,139.9898,139.6652,139.8005,12489.0
2019-10-30 14:40:00,155.08,155.33,155.07,155.32,14573.0,139.8185,140.0439,139.8095,140.0349,14573.0
2019-10-30 14:50:00,155.34,155.8,155.34,155.6,25600.0,140.0529,140.4677,140.0529,140.2873,25600.0
2019-10-30 15:00:00,155.58,155.73,155.52,155.67,14400.0,140.2693,140.4045,140.2152,140.3504,14400.0
2019-10-30 15:10:00,155.68,155.74,155.62,155.65,11474.0,140.3595,140.4136,140.3054,140.3324,11474.0
2019-10-30 15:20:00,155.67,156.02,155.66,155.82,24601.0,140.3504,140.666,140.3414,140.4857,24601.0
2019-10-30 15:30:00,155.83,155.9,155.56,155.6,28587.0,140.4947,140.5578,140.2513,140.2873,28587.0
2019-10-30 15:40:00,155.61,155.64,155.27,155.27,35035.0,140.2964,140.3234,139.9898,139.9898,35035.0
2019-10-30 15:50:00,155.29,155.92,155.28,155.81,104837.0,140.0078,140.5758,139.9988,140.4767,104837.0
2019-10-31 09:30:00,155.0,155.47,154.02,154.02,43386.0,139.7464,140.1701,138.8628,138.8628,43386.0
2019-10-31 09:40:00,154.1,154.5,153.54,153.55,34853.0,138.935,139.2956,138.4301,138.4391,34853.0
2019-10-31 09:50:00,153.55,154.12,153.26,153.81,29888.0,138.4391,138.953,138.1776,138.6735,29888.0
2019-10-31 10:00:00,153.86,153.92,153.11,153.33,30982.0,138.7186,138.7727,138.0424,138.2407,30982.0
2019-10-31 10:10:00,153.36,153.46,152.34,152.38,46073.0,138.2678,138.3579,137.3482,137.3842,46073.0
2019-10-31 10:20:00,152.38,152.39,151.67,152.31,41760.0,137.3842,137.3932,136.7441,137.3211,41760.0
2019-10-31 10:30:00,152.34,152.53,152.09,152.53,28502.0,137.3482,137.5195,137.1228,137.5195,28502.0
2019-10-31 10:40:00,152.5,152.97,152.42,152.89,23084.0,137.4924,137.9162,137.4203,137.844,23084.0
2019-10-31 10:50:00,152.93,153.08,152.76,153.03,35735.0,137.8801,138.0153,137.7268,137.9703,35735.0
2019-10-31 11:00:00,153.04,153.06,152.87,152.97,25181.0,137.9793,137.9973,137.826,137.9162,25181.0
2019-10-31 11:10:00,152.97,153.01,152.53,152.64,24078.0,137.9162,137.9522,137.5195,137.6186,24078.0
2019-10-31 11:20:00,152.62,152.93,152.59,152.9,15665.0,137.6006,137.8801,137.5736,137.853,15665.0
2019-10-31 11:30:00,152.9,153.02,152.56,152.69,27941.0,137.853,137.9612,137.5465,137.6637,27941.0
2019-10-31 11:40:00,152.76,153.31,152.74,153.09,34948.0,137.7268,138.2227,137.7088,138.0243,34948.0
2019-10-31 11:50:00,153.14,153.45,153.14,153.32,16433.0,138.0694,138.3489,138.0694,138.2317,16433.0
2019-10-31 12:00:00,153.3,153.38,152.87,152.92,19008.0,138.2137,138.2858,137.826,137.8711,19008.0
2019-10-31 12:10:00,152.9,152.94,152.55,152.55,20465.0,137.853,137.8891,137.5375,137.5375,20465.0
2019-10-31 12:20:00,152.55,152.68,152.49,152.52,29154.0,137.5375,137.6547,137.4834,137.5104,29154.0
2019-10-31 12:30:00,152.56,152.59,152.25,152.35,16670.0,137.5465,137.5736,137.267,137.3572,16670.0
2019-10-31 12:40:00,152.33,152.35,152.12,152.23,20607.0,137.3391,137.3572,137.1498,137.249,20607.0
2019-10-31 12:50:00,152.24,152.24,152.08,152.14,17554.0,137.258,137.258,137.1137,137.1678,17554.0
2019-10-31 13:00:00,152.16,152.36,152.04,152.32,16769.0,137.1859,137.3662,137.0777,137.3301,16769.0
2019-10-31 13:10:00,152.33,152.56,152.08,152.56,33947.0,137.3391,137.5465,137.1137,137.5465,33947.0
2019-10-31 13:20:00,152.59,152.68,152.44,152.53,16812.0,137.5736,137.6547,137.4383,137.5195,16812.0
2019-10-31 13:30:00,152.53,152.58,152.42,152.49,12032.0,137.5195,137.5645,137.4203,137.4834,12032.0
2019-10-31 13:40:00,152.48,152.48,152.05,152.05,23429.0,137.4744,137.4744,137.0867,137.0867,23429.0
2019-10-31 13:50:00,152.06,152.21,152.0,152.05,26014.0,137.0957,137.2309,137.0416,137.0867,26014.0
2019-10-31 14:00:00,152.03,152.19,151.7,152.14,39724.0,137.0687,137.2129,136.7711,137.1678,39724.0
2019-10-31 14:10:00,152.07,152.27,152.07,152.1,11009.0,137.1047,137.285,137.1047,137.1318,11009.0
2019-10-31 14:20:00,152.04,152.17,151.88,152.14,24386.0,137.0777,137.1949,136.9334,137.1678,24386.0
2019-10-31 14:30:00,152.15,152.28,151.8,151.86,25820.0,137.1769,137.2941,136.8613,136.9154,25820.0
2019-10-31 14:40:00,151.89,151.96,151.72,151.93,28375.0,136.9424,137.0056,136.7892,136.9785,28375.0
2019-10-31 14:50:00,151.93,151.97,151.68,151.69,21476.0,136.9785,137.0146,136.7531,136.7621,21476.0
2019-10-31 15:00:00,151.7,152.01,151.66,151.85,30627.0,136.7711,137.0506,136.7351,136.9064,30627.0
2019-10-31 15:10:00,151.86,152.09,151.86,152.04,25469.0,136.9154,137.1228,136.9154,137.0777,25469.0
2019-10-31 15:20:00,152.04,152.06,151.62,151.76,40798.0,137.0777,137.0957,136.699,136.8252,40798.0
2019-10-31 15:30:00,151.77,152.29,151.74,151.94,117680.0,136.8342,137.3031,136.8072,136.9875,117680.0
2019-10-31 15:40:00,151.98,152.41,151.98,152.36,59179.0,137.0236,137.4113,137.0236,137.3662,59179.0
2019-10-31 15:50:00,152.34,152.74,152.14,152.66,159877.0,137.3482,137.7088,137.1678,137.6367,159877.0
2019-11-01 09:30:00,154.16,154.98,153.96,154.59,76053.0,138.989,139.7284,138.8087,139.3767,76053.0
2019-11-01 09:40:00,154.61,154.82,154.05,154.56,42674.0,139.3948,139.5841,138.8899,139.3497,42674.0
2019-11-01 09:50:00,154.72,155.09,154.56,155.07,19748.0,139.4939,139.8275,139.3497,139.8095,19748.0
2019-11-01 10:00:00,154.95,155.88,154.64,155.53,54722.0,139.7013,140.5398,139.4218,140.2242,54722.0
2019-11-01 10:10:00,155.59,155.72,155.37,155.67,43080.0,140.2783,140.3955,140.08,140.3504,43080.0
2019-11-01 10:20:00,155.63,155.79,155.32,155.56,34224.0,140.3144,140.4586,140.0349,140.2513,34224.0
2019-11-01 10:30:00,155.58,156.13,155.58,155.79,28640.0,140.2693,140.7652,140.2693,140.4586,28640.0
2019-11-01 10:40:00,155.8,156.23,155.76,156.03,29462.0,140.4677,140.8553,140.4316,140.675,29462.0
2019-11-01 10:50:00,156.0,156.01,155.39,155.44,58457.0,140.648,140.657,140.098,140.1431,58457.0
2019-11-01 11:00:00,155.45,155.71,155.26,155.54,26181.0,140.1521,140.3865,139.9808,140.2332,26181.0
2019-11-01 11:10:00,155.57,155.87,155.57,155.87,21344.0,140.2603,140.5308,140.2603,140.5308,21344.0
2019-11-01 11:20:00,155.88,156.37,155.83,156.36,33248.0,140.5398,140.9816,140.4947,140.9725,33248.0
2019-11-01 11:30:00,156.34,156.57,156.25,156.56,47022.0,140.9545,141.1619,140.8734,141.1529,47022.0
2019-11-01 11:40:00,156.59,156.64,156.49,156.61,13371.0,141.1799,141.225,141.0898,141.1979,13371.0
2019-11-01 11:50:00,156.6,156.61,156.33,156.34,22315.0,141.1889,141.1979,140.9455,140.9545,22315.0
2019-11-01 12:00:00,156.38,156.44,156.24,156.44,26292.0,140.9906,141.0447,140.8644,141.0447,26292.0
2019-11-01 12:10:00,156.45,156.57,156.3,156.4,31789.0,141.0537,141.1619,140.9184,141.0086,31789.0
2019-11-01 12:20:00,156.41,156.87,156.41,156.8,23340.0,141.0176,141.4324,141.0176,141.3692,23340.0
2019-11-01 12:30:00,156.78,157.06,156.75,157.06,25894.0,141.3512,141.6037,141.3242,141.6037,25894.0
2019-11-01 12:40:00,157.04,157.1,156.84,156.88,40340.0,141.5856,141.6397,141.4053,141.4414,40340.0
2019-11-01 12:50:00,156.87,156.87,156.67,156.74,16179.0,141.4324,141.4324,141.252,141.3151,16179.0
2019-11-01 13:00:00,156.7,156.96,156.7,156.91,22212.0,141.2791,141.5135,141.2791,141.4684,22212.0
2019-11-01 13:10:00,156.86,157.08,156.76,157.07,14768.0,141.4233,141.6217,141.3332,141.6127,14768.0
2019-11-01 13:20:00,157.05,157.09,156.93,156.98,17212.0,141.5946,141.6307,141.4865,141.5315,17212.0
2019-11-01 13:30:00,156.95,156.95,156.76,156.83,12108.0,141.5045,141.5045,141.3332,141.3963,12108.0
2019-11-01 13:40:00,156.76,156.86,156.56,156.75,22000.0,141.3332,141.4233,141.1529,141.3242,22000.0
2019-11-01 13:50:00,156.72,156.77,156.47,156.68,17888.0,141.2971,141.3422,141.0717,141.2611,17888.0
2019-11-01 14:00:00,156.66,156.66,156.45,156.52,9505.0,141.243,141.243,141.0537,141.1168,9505.0
2019-11-01 14:10:00,156.52,156.72,156.47,156.61,10647.0,141.1168,141.2971,141.0717,141.1979,10647.0
2019-11-01 14:20:00,156.67,156.76,156.5,156.6,12187.0,141.252,141.3332,141.0988,141.1889,12187.0
2019-11-01 14:30:00,156.54,156.68,156.38,156.4,18549.0,141.1348,141.2611,140.9906,141.0086,18549.0
2019-11-01 14:40:00,156.43,156.45,156.3,156.31,18499.0,141.0357,141.0537,140.9184,140.9275,18499.0
2019-11-01 14:50:00,156.29,156.31,156.15,156.23,14659.0,140.9094,140.9275,140.7832,140.8553,14659.0
2019-11-01 15:00:00,156.26,156.32,156.23,156.3,27462.0,140.8824,140.9365,140.8553,140.9184,27462.0
2019-11-01 15:10:00,156.28,156.6,156.27,156.56,35589.0,140.9004,141.1889,140.8914,141.1529,35589.0
2019-11-01 15:20:00,156.56,156.56,156.23,156.33,34332.0,141.1529,141.1529,140.8553,140.9455,34332.0
2019-11-01 15:30:00,156.35,156.5,156.3,156.45,44819.0,140.9635,141.0988,140.9184,141.0537,44819.0
2019-11-01 15:40:00,156.46,156.46,155.8,155.83,79580.0,141.0627,141.0627,140.4677,140.4947,79580.0
2019-11-01 15:50:00,155.84,156.63,155.82,156.51,188046.0,140.5037,141.216,140.4857,141.1078,188046.0
2019-11-04 09:30:00,159.85,162.33,159.5,160.79,290034.0,144.1191,146.355,143.8035,144.9666,290034.0
2019-11-04 09:40:00,160.65,162.24,160.64,162.08,123481.0,144.8404,146.2739,144.8313,146.1296,123481.0
2019-11-04 09:50:00,162.08,162.47,162.05,162.36,105353.0,146.1296,146.4813,146.1026,146.3821,105353.0
2019-11-04 10:00:00,162.41,162.47,161.94,162.32,97920.0,146.4272,146.4813,146.0034,146.346,97920.0
2019-11-04 10:10:00,162.33,162.47,161.98,162.25,65322.0,146.355,146.4813,146.0395,146.2829,65322.0
2019-11-04 10:20:00,162.24,163.34,162.22,163.33,154715.0,146.2739,147.2656,146.2559,147.2566,154715.0
2019-11-04 10:30:00,163.32,163.67,162.72,162.76,70149.0,147.2476,147.5632,146.7067,146.7427,70149.0
2019-11-04 10:40:00,162.76,163.22,162.71,163.22,62458.0,146.7427,147.1574,146.6976,147.1574,62458.0
2019-11-04 10:50:00,163.22,163.29,162.95,163.15,41544.0,147.1574,147.2206,146.914,147.0943,41544.0
2019-11-04 11:00:00,163.14,163.39,162.98,163.36,55102.0,147.0853,147.3107,146.9411,147.2837,55102.0
2019-11-04 11:10:00,163.33,163.49,163.31,163.38,45743.0,147.2566,147.4009,147.2386,147.3017,45743.0
2019-11-04 11:20:00,163.42,163.87,163.29,163.76,81457.0,147.3378,147.7435,147.2206,147.6443,81457.0
2019-11-04 11:30:00,163.77,163.92,163.6,163.9,68705.0,147.6533,147.7886,147.5001,147.7705,68705.0
2019-11-04 11:40:00,163.9,163.99,163.43,163.73,83185.0,147.7705,147.8517,147.3468,147.6173,83185.0
2019-11-04 11:50:00,163.77,164.23,163.71,163.95,117515.0,147.6533,148.0681,147.5992,147.8156,117515.0
2019-11-04 12:00:00,164.01,164.01,163.46,163.97,47025.0,147.8697,147.8697,147.3738,147.8336,47025.0
2019-11-04 12:10:00,163.97,164.15,163.94,164.15,37131.0,147.8336,147.9959,147.8066,147.9959,37131.0
2019-11-04 12:20:00,164.17,165.03,164.16,164.52,209426.0,148.014,148.7893,148.0049,148.3295,209426.0
2019-11-04 12:30:00,164.51,164.68,164.08,164.3,73496.0,148.3205,148.4738,147.9328,148.1312,73496.0
2019-11-04 12:40:00,164.28,164.7,164.15,164.62,81807.0,148.1131,148.4918,147.9959,148.4197,81807.0
2019-11-04 12:50:00,164.62,164.87,164.56,164.77,58340.0,148.4197,148.6451,148.3656,148.5549,58340.0
2019-11-04 13:00:00,164.79,164.81,164.35,164.36,47465.0,148.5729,148.591,148.1762,148.1853,47465.0
2019-11-04 13:10:00,164.36,164.37,164.17,164.21,24264.0,148.1853,148.1943,148.014,148.05,24264.0
2019-11-04 13:20:00,164.25,164.41,164.1,164.4,50965.0,148.0861,148.2303,147.9508,148.2213,50965.0
2019-11-04 13:30:00,164.43,164.47,164.25,164.26,45265.0,148.2484,148.2844,148.0861,148.0951,45265.0
2019-11-04 13:40:00,164.25,164.32,164.15,164.22,42711.0,148.0861,148.1492,147.9959,148.059,42711.0
2019-11-04 13:50:00,164.23,164.23,164.02,164.07,30248.0,148.0681,148.0681,147.8787,147.9238,30248.0
2019-11-04 14:00:00,164.07,164.07,163.39,163.45,76183.0,147.9238,147.9238,147.3107,147.3648,76183.0
2019-11-04 14:10:00,163.43,163.46,163.08,163.3,67112.0,147.3468,147.3738,147.0312,147.2296,67112.0
2019-11-04 14:20:00,163.32,163.88,163.32,163.84,39758.0,147.2476,147.7525,147.2476,147.7164,39758.0
2019-11-04 14:30:00,163.84,163.9,163.66,163.83,31878.0,147.7164,147.7705,147.5541,147.7074,31878.0
2019-11-04 14:40:00,163.83,164.18,163.81,164.0,38767.0,147.7074,148.023,147.6894,147.8607,38767.0
2019-11-04 14:50:00,163.98,164.04,163.76,163.92,44650.0,147.8427,147.8968,147.6443,147.7886,44650.0
2019-11-04 15:00:00,163.94,163.95,163.65,163.87,38096.0,147.8066,147.8156,147.5451,147.7435,38096.0
2019-11-04 15:10:00,163.87,164.0,163.78,163.87,40565.0,147.7435,147.8607,147.6623,147.7435,40565.0
2019-11-04 15:20:00,163.87,164.11,163.83,163.84,44894.0,147.7435,147.9599,147.7074,147.7164,44894.0
2019-11-04 15:30:00,163.85,164.39,163.8,164.37,52863.0,147.7255,148.2123,147.6804,148.1943,52863.0
2019-11-04 15:40:00,164.4,164.61,164.23,164.44,134062.0,148.2213,148.4107,148.0681,148.2574,134062.0
2019-11-04 15:50:00,164.46,164.86,164.33,164.83,228829.0,148.2754,148.6361,148.1582,148.609,228829.0
2019-11-05 09:30:00,164.6,165.04,163.06,163.1,87761.0,148.4016,148.7983,147.0132,147.0493,87761.0
2019-11-05 09:40:00,163.01,165.49,163.01,165.31,33709.0,146.9681,149.2041,146.9681,149.0418,33709.0
2019-11-05 09:50:00,165.25,165.97,165.21,165.59,64041.0,148.9877,149.6368,148.9516,149.2942,64041.0
2019-11-05 10:00:00,165.69,166.32,165.35,165.71,103239.0,149.3844,149.9524,149.0778,149.4024,103239.0
2019-11-05 10:10:00,165.76,166.67,165.46,166.56,66594.0,149.4475,150.2679,149.177,150.1688,66594.0
2019-11-05 10:20:00,166.58,166.98,166.5,166.63,98677.0,150.1868,150.5474,150.1147,150.2319,98677.0
2019-11-05 10:30:00,166.67,167.01,166.5,166.52,40342.0,150.2679,150.5745,150.1147,150.1327,40342.0
2019-11-05 10:40:00,166.48,166.69,166.46,166.69,31507.0,150.0966,150.286,150.0786,150.286,31507.0
2019-11-05 10:50:00,166.68,167.45,166.68,167.26,40433.0,150.2769,150.9712,150.2769,150.7999,40433.0
2019-11-05 11:00:00,167.29,167.41,167.04,167.07,37039.0,150.8269,150.9351,150.6015,150.6286,37039.0
2019-11-05 11:10:00,167.14,167.59,167.11,167.22,36592.0,150.6917,151.0974,150.6646,150.7638,36592.0
2019-11-05 11:20:00,167.23,167.39,166.72,166.93,40172.0,150.7728,150.9171,150.313,150.5023,40172.0
2019-11-05 11:30:00,166.96,167.31,166.53,166.53,33907.0,150.5294,150.845,150.1417,150.1417,33907.0
2019-11-05 11:40:00,166.45,166.45,165.73,165.77,49051.0,150.0696,150.0696,149.4204,149.4565,49051.0
2019-11-05 11:50:00,165.81,165.94,165.7,165.86,19814.0,149.4926,149.6098,149.3934,149.5376,19814.0
2019-11-05 12:00:00,165.84,165.86,165.38,165.46,32415.0,149.5196,149.5376,149.1049,149.177,32415.0
2019-11-05 12:10:00,165.47,165.85,165.31,165.85,20894.0,149.186,149.5286,149.0418,149.5286,20894.0
2019-11-05 12:20:00,165.82,165.91,165.08,165.09,52704.0,149.5016,149.5827,148.8344,148.8434,52704.0
2019-11-05 12:30:00,165.09,165.24,164.84,165.13,29396.0,148.8434,148.9787,148.618,148.8795,29396.0
2019-11-05 12:40:00,165.14,165.44,165.14,165.44,27288.0,148.8885,149.159,148.8885,149.159,27288.0
2019-11-05 12:50:00,165.45,165.66,165.45,165.62,18969.0,149.168,149.3573,149.168,149.3213,18969.0
2019-11-05 13:00:00,165.59,165.61,165.31,165.41,20812.0,149.2942,149.3122,149.0418,149.1319,20812.0
2019-11-05 13:10:00,165.44,165.48,165.12,165.19,19566.0,149.159,149.195,148.8705,148.9336,19566.0
2019-11-05 13:20:00,165.18,165.33,165.18,165.27,12994.0,148.9246,149.0598,148.9246,149.0057,12994.0
2019-11-05 13:30:00,165.27,165.58,165.17,165.43,19459.0,149.0057,149.2852,148.9155,149.15,19459.0
2019-11-05 13:40:00,165.39,165.5,165.3,165.32,23561.0,149.1139,149.2131,149.0328,149.0508,23561.0
2019-11-05 13:50:00,165.3,165.3,165.01,165.06,14563.0,149.0328,149.0328,148.7713,148.8164,14563.0
2019-11-05 14:00:00,165.08,165.16,164.86,165.06,18524.0,148.8344,148.9065,148.6361,148.8164,18524.0
2019-11-05 14:10:00,165.16,165.32,165.11,165.32,18570.0,148.9065,149.0508,148.8615,149.0508,18570.0
2019-11-05 14:20:00,165.3,165.32,165.16,165.22,18692.0,149.0328,149.0508,148.9065,148.9606,18692.0
2019-11-05 14:30:00,165.24,165.3,165.0,165.05,16811.0,148.9787,149.0328,148.7623,148.8074,16811.0
2019-11-05 14:40:00,165.02,165.15,164.97,165.15,14894.0,148.7803,148.8975,148.7352,148.8975,14894.0
2019-11-05 14:50:00,165.12,165.14,164.94,165.11,19490.0,148.8705,148.8885,148.7082,148.8615,19490.0
2019-11-05 15:00:00,165.1,165.1,164.57,164.68,55204.0,148.8524,148.8524,148.3746,148.4738,55204.0
2019-11-05 15:10:00,164.65,164.66,164.37,164.44,20758.0,148.4467,148.4557,148.1943,148.2574,20758.0
2019-11-05 15:20:00,164.43,164.58,164.36,164.46,39247.0,148.2484,148.3836,148.1853,148.2754,39247.0
2019-11-05 15:30:00,164.44,165.1,164.44,165.09,40065.0,148.2574,148.8524,148.2574,148.8434,40065.0
2019-11-05 15:40:00,165.13,165.24,164.55,164.66,67712.0,148.8795,148.9787,148.3566,148.4557,67712.0
2019-11-05 15:50:00,164.64,164.96,164.51,164.84,172182.0,148.4377,148.7262,148.3205,148.618,172182.0
2019-11-06 09:30:00,164.56,164.62,162.54,162.84,90038.0,148.3656,148.4197,146.5444,146.8148,90038.0
2019-11-06 09:40:00,162.84,164.56,162.83,163.57,47938.0,146.8148,148.3656,146.8058,147.473,47938.0
2019-11-06 09:50:00,163.67,164.08,163.62,163.91,25987.0,147.5632,147.9328,147.5181,147.7795,25987.0
2019-11-06 10:00:00,164.0,164.47,163.28,163.31,28083.0,147.8607,148.2844,147.2115,147.2386,28083.0
2019-11-06 10:10:00,163.39,163.84,163.33,163.47,13491.0,147.3107,147.7164,147.2566,147.3828,13491.0
2019-11-06 10:20:00,163.36,163.57,163.27,163.32,18395.0,147.2837,147.473,147.2025,147.2476,18395.0
2019-11-06 10:30:00,163.3,163.31,162.72,163.14,23820.0,147.2296,147.2386,146.7067,147.0853,23820.0
2019-11-06 10:40:00,163.14,163.68,163.03,163.24,49304.0,147.0853,147.5722,146.9861,147.1755,49304.0
2019-11-06 10:50:00,163.19,163.43,162.82,163.43,34234.0,147.1304,147.3468,146.7968,147.3468,34234.0
2019-11-06 11:00:00,163.43,163.64,163.22,163.22,14974.0,147.3468,147.5361,147.1574,147.1574,14974.0
2019-11-06 11:10:00,163.18,163.36,163.1,163.35,15073.0,147.1214,147.2837,147.0493,147.2747,15073.0
2019-11-06 11:20:00,163.33,163.65,163.25,163.45,27143.0,147.2566,147.5451,147.1845,147.3648,27143.0
2019-11-06 11:30:00,163.45,163.75,163.38,163.58,19272.0,147.3648,147.6353,147.3017,147.482,19272.0
2019-11-06 11:40:00,163.56,163.67,162.43,162.52,32643.0,147.464,147.5632,146.4452,146.5263,32643.0
2019-11-06 11:50:00,162.53,162.64,162.23,162.5,33243.0,146.5354,146.6345,146.2649,146.5083,33243.0
2019-11-06 12:00:00,162.49,162.63,162.3,162.38,20708.0,146.4993,146.6255,146.328,146.4001,20708.0
2019-11-06 12:10:00,162.38,162.39,161.96,162.08,17480.0,146.4001,146.4091,146.0214,146.1296,17480.0
2019-11-06 12:20:00,162.06,162.2,161.97,162.02,11612.0,146.1116,146.2378,146.0305,146.0755,11612.0
2019-11-06 12:30:00,162.05,162.25,161.9,162.23,12129.0,146.1026,146.2829,145.9674,146.2649,12129.0
2019-11-06 12:40:00,162.22,162.23,162.09,162.12,8001.0,146.2559,146.2649,146.1387,146.1657,8001.0
2019-11-06 12:50:00,162.12,162.35,162.02,162.34,12715.0,146.1657,146.3731,146.0755,146.3641,12715.0
2019-11-06 13:00:00,162.32,162.4,161.93,161.93,12824.0,146.346,146.4181,145.9944,145.9944,12824.0
2019-11-06 13:10:00,161.94,162.31,161.93,162.25,12449.0,146.0034,146.337,145.9944,146.2829,12449.0
2019-11-06 13:20:00,162.25,162.47,162.21,162.38,18968.0,146.2829,146.4813,146.2468,146.4001,18968.0
2019-11-06 13:30:00,162.4,162.72,162.33,162.72,14855.0,146.4181,146.7067,146.355,146.7067,14855.0
2019-11-06 13:40:00,162.74,162.86,162.66,162.73,15934.0,146.7247,146.8329,146.6526,146.7157,15934.0
2019-11-06 13:50:00,162.81,163.1,162.78,163.07,11262.0,146.7878,147.0493,146.7607,147.0222,11262.0
2019-11-06 14:00:00,163.05,163.05,162.68,162.75,11337.0,147.0042,147.0042,146.6706,146.7337,11337.0
2019-11-06 14:10:00,162.75,162.75,162.36,162.52,39881.0,146.7337,146.7337,146.3821,146.5263,39881.0
2019-11-06 14:20:00,162.51,162.78,162.5,162.75,12689.0,146.5173,146.7607,146.5083,146.7337,12689.0
2019-11-06 14:30:00,162.77,162.8,162.57,162.71,10392.0,146.7517,146.7788,146.5714,146.6976,10392.0
2019-11-06 14:40:00,162.71,162.93,162.71,162.86,13026.0,146.6976,146.896,146.6976,146.8329,13026.0
2019-11-06 14:50:00,162.86,162.94,162.82,162.85,19036.0,146.8329,146.905,146.7968,146.8239,19036.0
2019-11-06 15:00:00,162.86,162.86,162.69,162.82,24468.0,146.8329,146.8329,146.6796,146.7968,24468.0
2019-11-06 15:10:00,162.8,162.96,162.73,162.78,13551.0,146.7788,146.923,146.7157,146.7607,13551.0
2019-11-06 15:20:00,162.8,162.93,162.77,162.93,14321.0,146.7788,146.896,146.7517,146.896,14321.0
2019-11-06 15:30:00,162.95,163.04,162.81,163.01,20338.0,146.914,146.9952,146.7878,146.9681,20338.0
2019-11-06 15:40:00,163.03,163.04,162.81,163.0,34350.0,146.9861,146.9952,146.7878,146.9591,34350.0
2019-11-06 15:50:00,163.02,163.38,163.02,163.11,122849.0,146.9771,147.3017,146.9771,147.0583,122849.0
2019-11-07 09:30:00,165.46,166.83,165.29,166.43,101065.0,149.177,150.4122,149.0237,150.0516,101065.0
2019-11-07 09:40:00,166.5,166.72,164.58,165.01,61097.0,150.1147,150.313,148.3836,148.7713,61097.0
2019-11-07 09:50:00,164.91,165.39,164.81,165.16,44531.0,148.6811,149.1139,148.591,148.9065,44531.0
2019-11-07 10:00:00,165.13,165.19,164.08,164.33,33964.0,148.8795,148.9336,147.9328,148.1582,33964.0
2019-11-07 10:10:00,164.38,164.87,164.38,164.87,17771.0,148.2033,148.6451,148.2033,148.6451,17771.0
2019-11-07 10:20:00,164.81,164.99,164.69,164.86,16695.0,148.591,148.7533,148.4828,148.6361,16695.0
2019-11-07 10:30:00,164.91,165.25,164.84,165.22,36180.0,148.6811,148.9877,148.618,148.9606,36180.0
2019-11-07 10:40:00,165.19,165.6,165.18,165.38,29885.0,148.9336,149.3032,148.9246,149.1049,29885.0
2019-11-07 10:50:00,165.43,165.8,165.34,165.73,22790.0,149.15,149.4836,149.0688,149.4204,22790.0
2019-11-07 11:00:00,165.75,165.77,165.2,165.42,23491.0,149.4385,149.4565,148.9426,149.1409,23491.0
2019-11-07 11:10:00,165.44,165.67,165.41,165.59,13145.0,149.159,149.3663,149.1319,149.2942,13145.0
2019-11-07 11:20:00,165.53,165.56,165.16,165.31,14312.0,149.2401,149.2672,148.9065,149.0418,14312.0
2019-11-07 11:30:00,165.31,165.7,165.31,165.65,16252.0,149.0418,149.3934,149.0418,149.3483,16252.0
2019-11-07 11:40:00,165.64,165.87,165.58,165.6,21591.0,149.3393,149.5467,149.2852,149.3032,21591.0
2019-11-07 11:50:00,165.57,165.76,165.11,165.67,26769.0,149.2762,149.4475,148.8615,149.3663,26769.0
2019-11-07 12:00:00,165.67,165.78,165.35,165.7,18395.0,149.3663,149.4655,149.0778,149.3934,18395.0
2019-11-07 12:10:00,165.64,165.9,165.64,165.78,15010.0,149.3393,149.5737,149.3393,149.4655,15010.0
2019-11-07 12:20:00,165.76,165.8,165.28,165.71,12842.0,149.4475,149.4836,149.0147,149.4024,12842.0
2019-11-07 12:30:00,165.69,165.8,165.58,165.72,17515.0,149.3844,149.4836,149.2852,149.4114,17515.0
2019-11-07 12:40:00,165.71,165.84,165.61,165.79,23489.0,149.4024,149.5196,149.3122,149.4745,23489.0
2019-11-07 12:50:00,165.76,165.96,165.61,165.83,27226.0,149.4475,149.6278,149.3122,149.5106,27226.0
2019-11-07 13:00:00,165.85,166.11,165.78,165.92,40918.0,149.5286,149.763,149.4655,149.5917,40918.0
2019-11-07 13:10:00,165.98,166.45,165.95,166.42,21016.0,149.6458,150.0696,149.6188,150.0425,21016.0
2019-11-07 13:20:00,166.44,166.47,166.15,166.36,32327.0,150.0606,150.0876,149.7991,149.9884,32327.0
2019-11-07 13:30:00,166.32,166.34,165.82,165.87,44192.0,149.9524,149.9704,149.5016,149.5467,44192.0
2019-11-07 13:40:00,165.87,165.87,165.56,165.57,16473.0,149.5467,149.5467,149.2672,149.2762,16473.0
2019-11-07 13:50:00,165.57,165.68,165.31,165.45,24495.0,149.2762,149.3754,149.0418,149.168,24495.0
2019-11-07 14:00:00,165.46,165.54,165.38,165.44,12469.0,149.177,149.2491,149.1049,149.159,12469.0
2019-11-07 14:10:00,165.5,165.58,165.41,165.47,13808.0,149.2131,149.2852,149.1319,149.186,13808.0
2019-11-07 14:20:00,165.47,165.56,165.38,165.5,17396.0,149.186,149.2672,149.1049,149.2131,17396.0
2019-11-07 14:30:00,165.46,165.46,165.04,165.19,30028.0,149.177,149.177,148.7983,148.9336,30028.0
2019-11-07 14:40:00,165.16,165.17,164.5,164.62,29584.0,148.9065,148.9155,148.3115,148.4197,29584.0
2019-11-07 14:50:00,164.53,164.58,164.25,164.56,29023.0,148.3385,148.3836,148.0861,148.3656,29023.0
2019-11-07 15:00:00,164.54,164.58,164.29,164.39,23276.0,148.3475,148.3836,148.1221,148.2123,23276.0
2019-11-07 15:10:00,164.34,164.39,164.02,164.05,20112.0,148.1672,148.2123,147.8787,147.9058,20112.0
2019-11-07 15:20:00,164.03,164.05,163.9,164.0,32958.0,147.8877,147.9058,147.7705,147.8607,32958.0
2019-11-07 15:30:00,164.0,164.16,163.92,164.03,33869.0,147.8607,148.0049,147.7886,147.8877,33869.0
2019-11-07 15:40:00,164.03,164.03,163.59,163.72,37963.0,147.8877,147.8877,147.491,147.6082,37963.0
2019-11-07 15:50:00,163.76,163.99,163.47,163.99,136348.0,147.6443,147.8517,147.3828,147.8517,136348.0
2019-11-08 09:30:00,163.8,164.0,162.49,162.99,45922.0,147.6804,147.8607,146.4993,146.9501,45922.0
2019-11-08 09:40:00,162.86,163.46,162.58,163.4,30269.0,146.8329,147.3738,146.5804,147.3197,30269.0
2019-11-08 09:50:00,163.46,163.63,162.33,162.36,38625.0,147.3738,147.5271,146.355,146.3821,38625.0
2019-11-08 10:00:00,162.41,162.42,161.6,162.2,40577.0,146.4272,146.4362,145.6969,146.2378,40577.0
2019-11-08 10:10:00,162.15,163.71,162.13,163.71,20167.0,146.1927,147.5992,146.1747,147.5992,20167.0
2019-11-08 10:20:00,163.71,163.85,163.25,163.34,16559.0,147.5992,147.7255,147.1845,147.2656,16559.0
2019-11-08 10:30:00,163.45,163.47,162.79,163.16,13037.0,147.3648,147.3828,146.7698,147.1034,13037.0
2019-11-08 10:40:00,163.17,163.94,162.9,163.83,21651.0,147.1124,147.8066,146.8689,147.7074,21651.0
2019-11-08 10:50:00,163.74,163.83,163.24,163.25,6839.0,147.6263,147.7074,147.1755,147.1845,6839.0
2019-11-08 11:00:00,163.28,163.48,162.88,162.93,11160.0,147.2115,147.3919,146.8509,146.896,11160.0
2019-11-08 11:10:00,162.91,162.98,162.24,162.33,15196.0,146.878,146.9411,146.2739,146.355,15196.0
2019-11-08 11:20:00,162.38,162.6,162.32,162.6,15060.0,146.4001,146.5985,146.346,146.5985,15060.0
2019-11-08 11:30:00,162.6,163.07,162.55,163.07,10067.0,146.5985,147.0222,146.5534,147.0222,10067.0
2019-11-08 11:40:00,163.09,163.47,163.09,163.42,16510.0,147.0402,147.3828,147.0402,147.3378,16510.0
2019-11-08 11:50:00,163.38,163.5,163.17,163.24,7402.0,147.3017,147.4099,147.1124,147.1755,7402.0
2019-11-08 12:00:00,163.25,163.3,163.05,163.17,7412.0,147.1845,147.2296,147.0042,147.1124,7412.0
2019-11-08 12:10:00,163.21,163.37,163.1,163.37,6660.0,147.1484,147.2927,147.0493,147.2927,6660.0
2019-11-08 12:20:00,163.33,163.33,163.03,163.08,7284.0,147.2566,147.2566,146.9861,147.0312,7284.0
2019-11-08 12:30:00,163.03,163.05,162.73,162.74,7506.0,146.9861,147.0042,146.7157,146.7247,7506.0
2019-11-08 12:40:00,162.77,163.15,162.76,163.09,7408.0,146.7517,147.0943,146.7427,147.0402,7408.0
2019-11-08 12:50:00,163.11,163.25,162.97,162.99,7647.0,147.0583,147.1845,146.9321,146.9501,7647.0
2019-11-08 13:00:00,163.01,163.02,162.86,162.89,7874.0,146.9681,146.9771,146.8329,146.8599,7874.0
2019-11-08 13:10:00,162.88,163.03,162.87,162.97,8124.0,146.8509,146.9861,146.8419,146.9321,8124.0
2019-11-08 13:20:00,162.94,163.04,162.83,163.04,5314.0,146.905,146.9952,146.8058,146.9952,5314.0
2019-11-08 13:30:00,163.06,163.22,162.99,163.15,9178.0,147.0132,147.1574,146.9501,147.0943,9178.0
2019-11-08 13:40:00,163.19,163.33,163.15,163.21,7685.0,147.1304,147.2566,147.0943,147.1484,7685.0
2019-11-08 13:50:00,163.29,163.32,162.97,162.97,8933.0,147.2206,147.2476,146.9321,146.9321,8933.0
2019-11-08 14:00:00,162.96,162.97,162.84,162.86,9531.0,146.923,146.9321,146.8148,146.8329,9531.0
2019-11-08 14:10:00,162.9,162.9,162.81,162.85,13835.0,146.8689,146.8689,146.7878,146.8239,13835.0
2019-11-08 14:20:00,162.83,162.96,162.82,162.94,9558.0,146.8058,146.923,146.7968,146.905,9558.0
2019-11-08 14:30:00,162.93,162.96,162.84,162.96,10177.0,146.896,146.923,146.8148,146.923,10177.0
2019-11-08 14:40:00,162.98,163.02,162.86,162.89,19371.0,146.9411,146.9771,146.8329,146.8599,19371.0
2019-11-08 14:50:00,162.89,162.96,162.78,162.94,20011.0,146.8599,146.923,146.7607,146.905,20011.0
2019-11-08 15:00:00,162.95,163.13,162.92,163.11,12868.0,146.914,147.0763,146.887,147.0583,12868.0
2019-11-08 15:10:00,163.12,163.3,163.12,163.2,12760.0,147.0673,147.2296,147.0673,147.1394,12760.0
2019-11-08 15:20:00,163.2,163.2,163.05,163.11,17829.0,147.1394,147.1394,147.0042,147.0583,17829.0
2019-11-08 15:30:00,163.12,163.14,162.96,163.0,25245.0,147.0673,147.0853,146.923,146.9591,25245.0
2019-11-08 15:40:00,163.0,163.02,162.9,162.94,30105.0,146.9591,146.9771,146.8689,146.905,30105.0
2019-11-08 15:50:00,162.96,163.25,162.84,163.24,98275.0,146.923,147.1845,146.8148,147.1755,98275.0
2019-11-11 09:30:00,161.96,162.5,161.51,161.76,36045.0,146.0214,146.5083,145.6157,145.8411,36045.0
2019-11-11 09:40:00,161.65,162.73,161.4,162.28,21901.0,145.742,146.7157,145.5166,146.31,21901.0
2019-11-11 09:50:00,162.28,162.28,161.48,161.73,25452.0,146.31,146.31,145.5887,145.8141,25452.0
2019-11-11 10:00:00,161.78,162.1,161.57,161.6,24602.0,145.8592,146.1477,145.6698,145.6969,24602.0
2019-11-11 10:10:00,161.64,162.15,161.63,162.11,12629.0,145.7329,146.1927,145.7239,146.1567,12629.0
2019-11-11 10:20:00,162.07,162.73,161.96,162.38,18502.0,146.1206,146.7157,146.0214,146.4001,18502.0
2019-11-11 10:30:00,162.41,162.48,162.22,162.22,7013.0,146.4272,146.4903,146.2559,146.2559,7013.0
2019-11-11 10:40:00,162.26,162.26,161.94,162.04,9341.0,146.2919,146.2919,146.0034,146.0936,9341.0
2019-11-11 10:50:00,162.09,162.45,162.08,162.21,18212.0,146.1387,146.4632,146.1296,146.2468,18212.0
2019-11-11 11:00:00,162.23,162.24,161.81,161.85,9660.0,146.2649,146.2739,145.8862,145.9223,9660.0
2019-11-11 11:10:00,161.88,161.9,161.46,161.5,12370.0,145.9493,145.9674,145.5707,145.6067,12370.0
2019-11-11 11:20:00,161.46,161.56,161.33,161.54,18697.0,145.5707,145.6608,145.4534,145.6428,18697.0
2019-11-11 11:30:00,161.58,162.3,161.57,162.24,11089.0,145.6788,146.328,145.6698,146.2739,11089.0
2019-11-11 11:40:00,162.23,162.66,162.23,162.58,11779.0,146.2649,146.6526,146.2649,146.5804,11779.0
2019-11-11 11:50:00,162.59,162.72,162.35,162.72,9080.0,146.5894,146.7067,146.3731,146.7067,9080.0
2019-11-11 12:00:00,162.7,162.9,162.7,162.75,11204.0,146.6886,146.8689,146.6886,146.7337,11204.0
2019-11-11 12:10:00,162.79,163.02,162.7,162.94,18958.0,146.7698,146.9771,146.6886,146.905,18958.0
2019-11-11 12:20:00,162.94,162.97,162.68,162.94,16060.0,146.905,146.9321,146.6706,146.905,16060.0
2019-11-11 12:30:00,162.95,162.95,162.41,162.43,36175.0,146.914,146.914,146.4272,146.4452,36175.0
2019-11-11 12:40:00,162.45,162.48,162.17,162.19,10387.0,146.4632,146.4903,146.2108,146.2288,10387.0
2019-11-11 12:50:00,162.17,162.2,162.07,162.2,15028.0,146.2108,146.2378,146.1206,146.2378,15028.0
2019-11-11 13:00:00,162.22,162.47,162.18,162.3,11799.0,146.2559,146.4813,146.2198,146.328,11799.0
2019-11-11 13:10:00,162.28,162.3,162.08,162.16,8719.0,146.31,146.328,146.1296,146.2018,8719.0
2019-11-11 13:20:00,162.15,162.24,162.06,162.17,10994.0,146.1927,146.2739,146.1116,146.2108,10994.0
2019-11-11 13:30:00,162.2,162.4,162.14,162.36,8391.0,146.2378,146.4181,146.1837,146.3821,8391.0
2019-11-11 13:40:00,162.38,162.47,162.33,162.38,5859.0,146.4001,146.4813,146.355,146.4001,5859.0
2019-11-11 13:50:00,162.39,162.56,162.35,162.56,7168.0,146.4091,146.5624,146.3731,146.5624,7168.0
2019-11-11 14:00:00,162.54,162.72,162.48,162.64,11273.0,146.5444,146.7067,146.4903,146.6345,11273.0
2019-11-11 14:10:00,162.62,162.64,162.52,162.52,9343.0,146.6165,146.6345,146.5263,146.5263,9343.0
2019-11-11 14:20:00,162.55,162.56,162.4,162.4,7710.0,146.5534,146.5624,146.4181,146.4181,7710.0
2019-11-11 14:30:00,162.38,162.48,162.38,162.4,4768.0,146.4001,146.4903,146.4001,146.4181,4768.0
2019-11-11 14:40:00,162.41,162.44,162.34,162.41,8067.0,146.4272,146.4542,146.3641,146.4272,8067.0
2019-11-11 14:50:00,162.43,162.43,162.24,162.26,8034.0,146.4452,146.4452,146.2739,146.2919,8034.0
2019-11-11 15:00:00,162.28,162.45,162.25,162.27,15493.0,146.31,146.4632,146.2829,146.3009,15493.0
2019-11-11 15:10:00,162.26,162.26,162.02,162.03,14998.0,146.2919,146.2919,146.0755,146.0846,14998.0
2019-11-11 15:20:00,162.03,162.06,161.93,161.99,12749.0,146.0846,146.1116,145.9944,146.0485,12749.0
2019-11-11 15:30:00,162.0,162.09,161.93,162.0,17048.0,146.0575,146.1387,145.9944,146.0575,17048.0
2019-11-11 15:40:00,162.01,162.18,161.88,162.16,18644.0,146.0665,146.2198,145.9493,146.2018,18644.0
2019-11-11 15:50:00,162.16,162.32,162.11,162.24,56782.0,146.2018,146.346,146.1567,146.2739,56782.0
2019-11-12 09:30:00,162.35,162.45,161.36,161.85,47390.0,146.3731,146.4632,145.4805,145.9223,47390.0
2019-11-12 09:40:00,161.86,162.32,161.5,161.98,19199.0,145.9313,146.346,145.6067,146.0395,19199.0
2019-11-12 09:50:00,162.03,162.69,162.0,162.52,17987.0,146.0846,146.6796,146.0575,146.5263,17987.0
2019-11-12 10:00:00,162.51,162.82,162.11,162.31,9653.0,146.5173,146.7968,146.1567,146.337,9653.0
2019-11-12 10:10:00,162.33,162.84,162.3,162.8,18889.0,146.355,146.8148,146.328,146.7788,18889.0
2019-11-12 10:20:00,162.8,163.23,162.65,163.08,20895.0,146.7788,147.1665,146.6435,147.0312,20895.0
2019-11-12 10:30:00,163.09,163.64,163.07,163.61,29160.0,147.0402,147.5361,147.0222,147.5091,29160.0
2019-11-12 10:40:00,163.6,163.84,163.25,163.45,19813.0,147.5001,147.7164,147.1845,147.3648,19813.0
2019-11-12 10:50:00,163.47,163.47,163.08,163.14,15772.0,147.3828,147.3828,147.0312,147.0853,15772.0
2019-11-12 11:00:00,163.14,163.68,162.98,163.68,12733.0,147.0853,147.5722,146.9411,147.5722,12733.0
2019-11-12 11:10:00,163.66,163.67,163.23,163.24,19213.0,147.5541,147.5632,147.1665,147.1755,19213.0
2019-11-12 11:20:00,163.25,163.28,163.0,163.2,20041.0,147.1845,147.2115,146.9591,147.1394,20041.0
2019-11-12 11:30:00,163.25,163.25,162.99,163.09,12250.0,147.1845,147.1845,146.9501,147.0402,12250.0
2019-11-12 11:40:00,163.1,163.2,162.9,162.98,19199.0,147.0493,147.1394,146.8689,146.9411,19199.0
2019-11-12 11:50:00,163.08,163.08,162.76,162.77,5524.0,147.0312,147.0312,146.7427,146.7517,5524.0
2019-11-12 12:00:00,162.82,162.82,162.48,162.69,16420.0,146.7968,146.7968,146.4903,146.6796,16420.0
2019-11-12 12:10:00,162.71,163.08,162.71,162.77,11130.0,146.6976,147.0312,146.6976,146.7517,11130.0
2019-11-12 12:20:00,162.77,162.87,162.69,162.77,3210.0,146.7517,146.8419,146.6796,146.7517,3210.0
2019-11-12 12:30:00,162.69,162.71,162.56,162.69,12701.0,146.6796,146.6976,146.5624,146.6796,12701.0
2019-11-12 12:40:00,162.66,162.69,162.48,162.51,10356.0,146.6526,146.6796,146.4903,146.5173,10356.0
2019-11-12 12:50:00,162.53,162.62,162.39,162.55,12253.0,146.5354,146.6165,146.4091,146.5534,12253.0
2019-11-12 13:00:00,162.51,162.68,162.5,162.68,7162.0,146.5173,146.6706,146.5083,146.6706,7162.0
2019-11-12 13:10:00,162.75,162.85,162.56,162.68,12155.0,146.7337,146.8239,146.5624,146.6706,12155.0
2019-11-12 13:20:00,162.64,162.75,162.32,162.32,22351.0,146.6345,146.7337,146.346,146.346,22351.0
2019-11-12 13:30:00,162.28,162.57,162.13,162.5,31451.0,146.31,146.5714,146.1747,146.5083,31451.0
2019-11-12 13:40:00,162.52,162.69,162.39,162.64,10394.0,146.5263,146.6796,146.4091,146.6345,10394.0
2019-11-12 13:50:00,162.64,162.66,162.4,162.43,9259.0,146.6345,146.6526,146.4181,146.4452,9259.0
2019-11-12 14:00:00,162.4,162.4,162.13,162.21,10242.0,146.4181,146.4181,146.1747,146.2468,10242.0
2019-11-12 14:10:00,162.22,162.31,161.87,161.9,22129.0,146.2559,146.337,145.9403,145.9674,22129.0
2019-11-12 14:20:00,161.86,161.92,161.5,161.72,45620.0,145.9313,145.9854,145.6067,145.8051,45620.0
2019-11-12 14:30:00,161.77,161.81,161.56,161.63,23381.0,145.8501,145.8862,145.6608,145.7239,23381.0
2019-11-12 14:40:00,161.61,161.71,161.39,161.41,12665.0,145.7059,145.796,145.5075,145.5256,12665.0
2019-11-12 14:50:00,161.36,161.36,161.05,161.19,28051.0,145.4805,145.4805,145.201,145.3272,28051.0
2019-11-12 15:00:00,161.23,161.47,161.2,161.37,17809.0,145.3633,145.5797,145.3362,145.4895,17809.0
2019-11-12 15:10:00,161.37,161.41,160.9,160.95,21917.0,145.4895,145.5256,145.0658,145.1108,21917.0
2019-11-12 15:20:00,160.95,161.0,160.76,160.96,28930.0,145.1108,145.1559,144.9395,145.1199,28930.0
2019-11-12 15:30:00,160.96,161.11,160.89,160.91,28754.0,145.1199,145.2551,145.0567,145.0748,28754.0
2019-11-12 15:40:00,160.93,161.21,160.84,161.21,39520.0,145.0928,145.3453,145.0117,145.3453,39520.0
2019-11-12 15:50:00,161.24,161.34,161.06,161.22,78319.0,145.3723,145.4625,145.21,145.3543,78319.0
2019-11-13 09:30:00,160.0,160.01,158.26,159.13,96225.0,144.2543,144.2633,142.6856,143.4699,96225.0
2019-11-13 09:40:00,159.21,159.56,158.85,159.27,43819.0,143.5421,143.8576,143.2175,143.5962,43819.0
2019-11-13 09:50:00,159.2,159.93,159.06,159.5,30832.0,143.5331,144.1912,143.4068,143.8035,30832.0
2019-11-13 10:00:00,159.6,159.61,159.11,159.21,16933.0,143.8937,143.9027,143.4519,143.5421,16933.0
2019-11-13 10:10:00,159.19,159.21,158.51,158.67,27021.0,143.524,143.5421,142.911,143.0552,27021.0
2019-11-13 10:20:00,158.68,158.74,158.19,158.37,34553.0,143.0642,143.1183,142.6225,142.7847,34553.0
2019-11-13 10:30:00,158.34,158.74,158.03,158.74,50341.0,142.7577,143.1183,142.4782,143.1183,50341.0
2019-11-13 10:40:00,158.84,158.85,158.5,158.56,26854.0,143.2085,143.2175,142.9019,142.956,26854.0
2019-11-13 10:50:00,158.57,158.65,158.28,158.32,15700.0,142.9651,143.0372,142.7036,142.7397,15700.0
2019-11-13 11:00:00,158.32,158.35,157.96,158.0,33405.0,142.7397,142.7667,142.4151,142.4512,33405.0
2019-11-13 11:10:00,158.06,158.25,157.8,158.1,22915.0,142.5052,142.6765,142.2708,142.5413,22915.0
2019-11-13 11:20:00,158.17,158.28,157.8,157.89,21413.0,142.6044,142.7036,142.2708,142.352,21413.0
2019-11-13 11:30:00,157.9,158.22,157.83,158.0,28469.0,142.361,142.6495,142.2979,142.4512,28469.0
2019-11-13 11:40:00,157.98,158.28,157.86,157.92,36318.0,142.4331,142.7036,142.3249,142.379,36318.0
2019-11-13 11:50:00,157.91,157.95,157.66,157.66,35046.0,142.37,142.4061,142.1446,142.1446,35046.0
2019-11-13 12:00:00,157.65,157.84,157.31,157.39,45433.0,142.1356,142.3069,141.8291,141.9012,45433.0
2019-11-13 12:10:00,157.4,157.44,157.21,157.27,28161.0,141.9102,141.9463,141.7389,141.793,28161.0
2019-11-13 12:20:00,157.29,157.38,157.06,157.15,38056.0,141.811,141.8922,141.6037,141.6848,38056.0
2019-11-13 12:30:00,157.2,157.8,157.17,157.8,21826.0,141.7299,142.2708,141.7028,142.2708,21826.0
2019-11-13 12:40:00,157.8,157.81,157.51,157.76,32642.0,142.2708,142.2798,142.0094,142.2348,32642.0
2019-11-13 12:50:00,157.76,157.79,157.6,157.67,27233.0,142.2348,142.2618,142.0905,142.1536,27233.0
2019-11-13 13:00:00,157.68,157.77,157.53,157.55,28611.0,142.1626,142.2438,142.0274,142.0454,28611.0
2019-11-13 13:10:00,157.54,157.83,157.46,157.74,24531.0,142.0364,142.2979,141.9643,142.2167,24531.0
2019-11-13 13:20:00,157.7,157.7,157.41,157.56,16137.0,142.1807,142.1807,141.9192,142.0545,16137.0
2019-11-13 13:30:00,157.59,157.9,157.58,157.67,19613.0,142.0815,142.361,142.0725,142.1536,19613.0
2019-11-13 13:40:00,157.69,157.85,157.51,157.84,20015.0,142.1717,142.3159,142.0094,142.3069,20015.0
2019-11-13 13:50:00,157.83,158.06,157.04,157.3,52239.0,142.2979,142.5052,141.5856,141.82,52239.0
2019-11-13 14:00:00,157.3,157.32,157.08,157.23,27312.0,141.82,141.8381,141.6217,141.7569,27312.0
2019-11-13 14:10:00,157.24,157.27,156.7,157.0,49788.0,141.7659,141.793,141.2791,141.5496,49788.0
2019-11-13 14:20:00,157.0,157.1,156.86,156.9,12879.0,141.5496,141.6397,141.4233,141.4594,12879.0
2019-11-13 14:30:00,156.81,157.0,156.74,156.83,18691.0,141.3783,141.5496,141.3151,141.3963,18691.0
2019-11-13 14:40:00,156.82,157.0,156.72,156.8,30107.0,141.3873,141.5496,141.2971,141.3692,30107.0
2019-11-13 14:50:00,156.84,156.98,156.74,156.79,46118.0,141.4053,141.5315,141.3151,141.3602,46118.0
2019-11-13 15:00:00,156.8,156.9,156.67,156.7,47163.0,141.3692,141.4594,141.252,141.2791,47163.0
2019-11-13 15:10:00,156.67,156.79,156.55,156.68,40395.0,141.252,141.3602,141.1438,141.2611,40395.0
2019-11-13 15:20:00,156.68,156.7,156.42,156.43,36387.0,141.2611,141.2791,141.0266,141.0357,36387.0
2019-11-13 15:30:00,156.42,156.72,156.41,156.51,71414.0,141.0266,141.2971,141.0176,141.1078,71414.0
2019-11-13 15:40:00,156.5,156.56,156.32,156.37,83236.0,141.0988,141.1529,140.9365,140.9816,83236.0
2019-11-13 15:50:00,156.33,156.43,156.15,156.24,215612.0,140.9455,141.0357,140.7832,140.8644,215612.0
2019-11-14 09:30:00,155.82,156.63,155.61,156.45,102023.0,140.4857,141.216,140.2964,141.0537,102023.0
2019-11-14 09:40:00,156.5,156.59,156.18,156.44,67905.0,141.0988,141.1799,140.8103,141.0447,67905.0
2019-11-14 09:50:00,156.44,156.62,155.88,156.14,76351.0,141.0447,141.207,140.5398,140.7742,76351.0
2019-11-14 10:00:00,156.18,157.5,156.18,157.18,76636.0,140.8103,142.0004,140.8103,141.7118,76636.0
2019-11-14 10:10:00,157.16,157.85,157.16,157.6,56063.0,141.6938,142.3159,141.6938,142.0905,56063.0
2019-11-14 10:20:00,157.53,157.92,157.53,157.92,44186.0,142.0274,142.379,142.0274,142.379,44186.0
2019-11-14 10:30:00,157.92,158.0,157.52,157.7,35810.0,142.379,142.4512,142.0184,142.1807,35810.0
2019-11-14 10:40:00,157.69,157.79,157.54,157.74,23010.0,142.1717,142.2618,142.0364,142.2167,23010.0
2019-11-14 10:50:00,157.75,157.79,157.45,157.47,26111.0,142.2258,142.2618,141.9553,141.9733,26111.0
2019-11-14 11:00:00,157.46,157.46,157.03,157.07,24819.0,141.9643,141.9643,141.5766,141.6127,24819.0
2019-11-14 11:10:00,157.15,157.15,156.76,157.08,17517.0,141.6848,141.6848,141.3332,141.6217,17517.0
2019-11-14 11:20:00,157.09,157.33,156.97,157.0,20092.0,141.6307,141.8471,141.5225,141.5496,20092.0
2019-11-14 11:30:00,157.03,157.1,156.77,156.81,12508.0,141.5766,141.6397,141.3422,141.3783,12508.0
2019-11-14 11:40:00,156.78,156.81,155.95,156.14,31729.0,141.3512,141.3783,140.6029,140.7742,31729.0
2019-11-14 11:50:00,156.15,156.35,155.98,156.25,21150.0,140.7832,140.9635,140.6299,140.8734,21150.0
2019-11-14 12:00:00,156.26,156.32,156.01,156.01,23567.0,140.8824,140.9365,140.657,140.657,23567.0
2019-11-14 12:10:00,156.0,156.2,155.98,156.08,20233.0,140.648,140.8283,140.6299,140.7201,20233.0
2019-11-14 12:20:00,156.05,156.13,155.95,156.0,17635.0,140.6931,140.7652,140.6029,140.648,17635.0
2019-11-14 12:30:00,156.0,156.21,155.94,156.13,21940.0,140.648,140.8373,140.5939,140.7652,21940.0
2019-11-14 12:40:00,156.14,156.18,155.79,155.8,22440.0,140.7742,140.8103,140.4586,140.4677,22440.0
2019-11-14 12:50:00,155.78,155.93,155.57,155.82,19006.0,140.4496,140.5849,140.2603,140.4857,19006.0
2019-11-14 13:00:00,155.87,156.15,155.79,156.02,26933.0,140.5308,140.7832,140.4586,140.666,26933.0
2019-11-14 13:10:00,156.02,156.03,155.9,155.96,18421.0,140.666,140.675,140.5578,140.6119,18421.0
2019-11-14 13:20:00,155.93,156.17,155.88,155.97,20380.0,140.5849,140.8012,140.5398,140.6209,20380.0
2019-11-14 13:30:00,156.0,156.01,155.65,155.89,25941.0,140.648,140.657,140.3324,140.5488,25941.0
2019-11-14 13:40:00,155.87,155.97,155.72,155.81,27737.0,140.5308,140.6209,140.3955,140.4767,27737.0
2019-11-14 13:50:00,155.8,155.94,155.48,155.87,38224.0,140.4677,140.5939,140.1791,140.5308,38224.0
2019-11-14 14:00:00,155.82,156.03,155.75,156.03,16621.0,140.4857,140.675,140.4226,140.675,16621.0
2019-11-14 14:10:00,156.04,156.07,155.96,156.0,25893.0,140.684,140.7111,140.6119,140.648,25893.0
2019-11-14 14:20:00,156.02,156.02,155.64,155.64,14797.0,140.666,140.666,140.3234,140.3234,14797.0
2019-11-14 14:30:00,155.69,155.74,155.61,155.66,22134.0,140.3685,140.4136,140.2964,140.3414,22134.0
2019-11-14 14:40:00,155.69,155.73,155.62,155.64,14367.0,140.3685,140.4045,140.3054,140.3234,14367.0
2019-11-14 14:50:00,155.66,155.76,155.59,155.72,16941.0,140.3414,140.4316,140.2783,140.3955,16941.0
2019-11-14 15:00:00,155.75,156.02,155.7,155.94,25348.0,140.4226,140.666,140.3775,140.5939,25348.0
2019-11-14 15:10:00,155.96,155.97,155.75,155.85,18169.0,140.6119,140.6209,140.4226,140.5127,18169.0
2019-11-14 15:20:00,155.84,156.22,155.83,156.2,22763.0,140.5037,140.8463,140.4947,140.8283,22763.0
2019-11-14 15:30:00,156.22,156.51,156.14,156.44,40483.0,140.8463,141.1078,140.7742,141.0447,40483.0
2019-11-14 15:40:00,156.47,156.53,156.39,156.53,40167.0,141.0717,141.1258,140.9996,141.1258,40167.0
2019-11-14 15:50:00,156.57,156.75,156.57,156.72,82459.0,141.1619,141.3242,141.1619,141.2971,82459.0
2019-11-15 09:30:00,157.27,157.88,156.97,157.56,110086.0,141.793,142.343,141.5225,142.0545,110086.0
2019-11-15 09:40:00,157.52,158.09,156.85,156.93,46440.0,142.0184,142.5323,141.4143,141.4865,46440.0
2019-11-15 09:50:00,156.95,156.99,156.35,156.39,46621.0,141.5045,141.5405,140.9635,140.9996,46621.0
2019-11-15 10:00:00,156.37,157.3,156.36,157.13,68597.0,140.9816,141.82,140.9725,141.6668,68597.0
2019-11-15 10:10:00,157.17,157.45,156.87,157.26,32869.0,141.7028,141.9553,141.4324,141.784,32869.0
2019-11-15 10:20:00,157.23,157.58,157.23,157.51,35990.0,141.7569,142.0725,141.7569,142.0094,35990.0
2019-11-15 10:30:00,157.45,157.66,157.38,157.47,16166.0,141.9553,142.1446,141.8922,141.9733,16166.0
2019-11-15 10:40:00,157.4,157.71,157.4,157.67,7509.0,141.9102,142.1897,141.9102,142.1536,7509.0
2019-11-15 10:50:00,157.65,157.69,157.33,157.62,16583.0,142.1356,142.1717,141.8471,142.1085,16583.0
2019-11-15 11:00:00,157.62,158.03,157.62,157.71,21326.0,142.1085,142.4782,142.1085,142.1897,21326.0
2019-11-15 11:10:00,157.72,157.72,157.38,157.67,13936.0,142.1987,142.1987,141.8922,142.1536,13936.0
2019-11-15 11:20:00,157.65,158.0,157.57,157.96,29320.0,142.1356,142.4512,142.0635,142.4151,29320.0
2019-11-15 11:30:00,158.0,158.43,158.0,158.22,38551.0,142.4512,142.8388,142.4512,142.6495,38551.0
2019-11-15 11:40:00,158.18,158.33,157.96,157.97,26053.0,142.6134,142.7487,142.4151,142.4241,26053.0
2019-11-15 11:50:00,157.97,158.16,157.88,158.09,12450.0,142.4241,142.5954,142.343,142.5323,12450.0
2019-11-15 12:00:00,158.07,158.16,157.97,158.14,10156.0,142.5143,142.5954,142.4241,142.5774,10156.0
2019-11-15 12:10:00,158.13,158.32,158.13,158.29,12437.0,142.5684,142.7397,142.5684,142.7126,12437.0
2019-11-15 12:20:00,158.29,158.31,157.81,157.82,15906.0,142.7126,142.7306,142.2798,142.2889,15906.0
2019-11-15 12:30:00,157.84,158.1,157.72,158.04,9023.0,142.3069,142.5413,142.1987,142.4872,9023.0
2019-11-15 12:40:00,158.01,158.09,157.95,158.06,7838.0,142.4602,142.5323,142.4061,142.5052,7838.0
2019-11-15 12:50:00,158.05,158.18,157.96,158.02,10651.0,142.4962,142.6134,142.4151,142.4692,10651.0
2019-11-15 13:00:00,158.02,158.19,157.96,158.11,12336.0,142.4692,142.6225,142.4151,142.5503,12336.0
2019-11-15 13:10:00,158.1,158.18,157.98,158.15,9513.0,142.5413,142.6134,142.4331,142.5864,9513.0
2019-11-15 13:20:00,158.16,158.23,158.1,158.11,10149.0,142.5954,142.6585,142.5413,142.5503,10149.0
2019-11-15 13:30:00,158.1,158.17,157.96,157.98,9153.0,142.5413,142.6044,142.4151,142.4331,9153.0
2019-11-15 13:40:00,157.99,158.1,157.97,158.0,13913.0,142.4421,142.5413,142.4241,142.4512,13913.0
2019-11-15 13:50:00,158.02,158.03,157.79,157.79,16117.0,142.4692,142.4782,142.2618,142.2618,16117.0
2019-11-15 14:00:00,157.78,158.0,157.73,157.97,25109.0,142.2528,142.4512,142.2077,142.4241,25109.0
2019-11-15 14:10:00,158.02,158.24,158.01,158.17,21642.0,142.4692,142.6675,142.4602,142.6044,21642.0
2019-11-15 14:20:00,158.15,158.16,158.04,158.09,10642.0,142.5864,142.5954,142.4872,142.5323,10642.0
2019-11-15 14:30:00,158.12,158.15,157.99,158.1,7897.0,142.5593,142.5864,142.4421,142.5413,7897.0
2019-11-15 14:40:00,158.1,158.39,158.05,158.36,19402.0,142.5413,142.8028,142.4962,142.7757,19402.0
2019-11-15 14:50:00,158.34,158.39,158.21,158.31,12073.0,142.7577,142.8028,142.6405,142.7306,12073.0
2019-11-15 15:00:00,158.28,158.43,158.25,158.37,15604.0,142.7036,142.8388,142.6765,142.7847,15604.0
2019-11-15 15:10:00,158.39,158.51,158.27,158.32,36812.0,142.8028,142.911,142.6946,142.7397,36812.0
2019-11-15 15:20:00,158.33,158.35,158.09,158.13,23757.0,142.7487,142.7667,142.5323,142.5684,23757.0
2019-11-15 15:30:00,158.13,158.15,158.01,158.08,56253.0,142.5684,142.5864,142.4602,142.5233,56253.0
2019-11-15 15:40:00,158.08,158.21,157.94,158.13,39540.0,142.5233,142.6405,142.3971,142.5684,39540.0
2019-11-15 15:50:00,158.18,158.41,158.12,158.41,110745.0,142.6134,142.8208,142.5593,142.8208,110745.0
2019-11-18 09:30:00,157.13,157.51,155.05,155.5,139437.0,141.6668,142.0094,139.7915,140.1972,139437.0
2019-11-18 09:40:00,155.4,155.91,154.61,154.8,63402.0,140.107,140.5668,139.3948,139.5661,63402.0
2019-11-18 09:50:00,154.81,155.62,154.5,155.57,72170.0,139.5751,140.3054,139.2956,140.2603,72170.0
2019-11-18 10:00:00,155.79,156.75,155.56,156.67,52517.0,140.4586,141.3242,140.2513,141.252,52517.0
2019-11-18 10:10:00,156.64,156.7,155.57,155.63,35936.0,141.225,141.2791,140.2603,140.3144,35936.0
2019-11-18 10:20:00,155.57,156.29,155.57,156.22,29475.0,140.2603,140.9094,140.2603,140.8463,29475.0
2019-11-18 10:30:00,156.21,156.51,155.91,156.32,23833.0,140.8373,141.1078,140.5668,140.9365,23833.0
2019-11-18 10:40:00,156.31,156.57,156.13,156.35,25363.0,140.9275,141.1619,140.7652,140.9635,25363.0
2019-11-18 10:50:00,156.36,156.73,156.35,156.68,22248.0,140.9725,141.3061,140.9635,141.2611,22248.0
2019-11-18 11:00:00,156.73,156.94,156.39,156.42,34018.0,141.3061,141.4955,140.9996,141.0266,34018.0
2019-11-18 11:10:00,156.45,156.54,156.16,156.27,18568.0,141.0537,141.1348,140.7922,140.8914,18568.0
2019-11-18 11:20:00,156.33,156.59,156.24,156.4,13624.0,140.9455,141.1799,140.8644,141.0086,13624.0
2019-11-18 11:30:00,156.47,156.69,156.47,156.63,13188.0,141.0717,141.2701,141.0717,141.216,13188.0
2019-11-18 11:40:00,156.65,156.7,156.28,156.31,17770.0,141.234,141.2791,140.9004,140.9275,17770.0
2019-11-18 11:50:00,156.39,156.51,156.29,156.51,13154.0,140.9996,141.1078,140.9094,141.1078,13154.0
2019-11-18 12:00:00,156.49,156.52,156.17,156.21,21568.0,141.0898,141.1168,140.8012,140.8373,21568.0
2019-11-18 12:10:00,156.25,156.3,156.16,156.22,14719.0,140.8734,140.9184,140.7922,140.8463,14719.0
2019-11-18 12:20:00,156.22,156.42,156.17,156.2,13817.0,140.8463,141.0266,140.8012,140.8283,13817.0
2019-11-18 12:30:00,156.18,156.49,156.18,156.47,12845.0,140.8103,141.0898,140.8103,141.0717,12845.0
2019-11-18 12:40:00,156.48,156.5,156.34,156.37,13786.0,141.0807,141.0988,140.9545,140.9816,13786.0
2019-11-18 12:50:00,156.39,156.42,156.14,156.27,10428.0,140.9996,141.0266,140.7742,140.8914,10428.0
2019-11-18 13:00:00,156.3,156.36,156.25,156.35,11639.0,140.9184,140.9725,140.8734,140.9635,11639.0
2019-11-18 13:10:00,156.34,156.35,156.15,156.32,7817.0,140.9545,140.9635,140.7832,140.9365,7817.0
2019-11-18 13:20:00,156.34,156.48,156.28,156.37,10872.0,140.9545,141.0807,140.9004,140.9816,10872.0
2019-11-18 13:30:00,156.39,156.39,156.11,156.17,29309.0,140.9996,140.9996,140.7471,140.8012,29309.0
2019-11-18 13:40:00,156.18,156.25,156.05,156.2,11880.0,140.8103,140.8734,140.6931,140.8283,11880.0
2019-11-18 13:50:00,156.2,156.65,156.18,156.62,37517.0,140.8283,141.234,140.8103,141.207,37517.0
2019-11-18 14:00:00,156.65,156.76,156.5,156.65,18186.0,141.234,141.3332,141.0988,141.234,18186.0
2019-11-18 14:10:00,156.65,157.04,156.62,156.97,15808.0,141.234,141.5856,141.207,141.5225,15808.0
2019-11-18 14:20:00,157.0,157.02,156.77,157.02,18837.0,141.5496,141.5676,141.3422,141.5676,18837.0
2019-11-18 14:30:00,156.97,157.35,156.97,157.35,21772.0,141.5225,141.8651,141.5225,141.8651,21772.0
2019-11-18 14:40:00,157.38,157.42,157.29,157.4,17820.0,141.8922,141.9282,141.811,141.9102,17820.0
2019-11-18 14:50:00,157.42,157.52,157.34,157.39,21098.0,141.9282,142.0184,141.8561,141.9012,21098.0
2019-11-18 15:00:00,157.4,157.46,157.21,157.32,15533.0,141.9102,141.9643,141.7389,141.8381,15533.0
2019-11-18 15:10:00,157.31,157.38,157.19,157.2,21913.0,141.8291,141.8922,141.7209,141.7299,21913.0
2019-11-18 15:20:00,157.21,157.28,157.03,157.08,25477.0,141.7389,141.802,141.5766,141.6217,25477.0
2019-11-18 15:30:00,157.07,157.24,157.0,157.04,38035.0,141.6127,141.7659,141.5496,141.5856,38035.0
2019-11-18 15:40:00,157.04,157.25,156.94,157.24,41654.0,141.5856,141.775,141.4955,141.7659,41654.0
2019-11-18 15:50:00,157.24,157.72,157.24,157.54,81836.0,141.7659,142.1987,141.7659,142.0364,81836.0
2019-11-19 09:30:00,158.21,158.23,157.16,157.38,37301.0,142.6405,142.6585,141.6938,141.8922,37301.0
2019-11-19 09:40:00,157.3,157.77,156.91,157.68,23604.0,141.82,142.2438,141.4684,142.1626,23604.0
2019-11-19 09:50:00,157.68,157.79,156.88,156.97,29518.0,142.1626,142.2618,141.4414,141.5225,29518.0
2019-11-19 10:00:00,156.98,157.05,155.87,156.32,26539.0,141.5315,141.5946,140.5308,140.9365,26539.0
2019-11-19 10:10:00,156.31,156.81,156.3,156.8,31820.0,140.9275,141.3783,140.9184,141.3692,31820.0
2019-11-19 10:20:00,156.78,156.81,156.07,156.1,19421.0,141.3512,141.3783,140.7111,140.7381,19421.0
2019-11-19 10:30:00,156.17,156.31,155.94,155.95,26124.0,140.8012,140.9275,140.5939,140.6029,26124.0
2019-11-19 10:40:00,155.9,156.15,155.64,155.78,37629.0,140.5578,140.7832,140.3234,140.4496,37629.0
2019-11-19 10:50:00,155.77,155.91,155.57,155.9,24113.0,140.4406,140.5668,140.2603,140.5578,24113.0
2019-11-19 11:00:00,155.91,156.2,155.76,155.88,39709.0,140.5668,140.8283,140.4316,140.5398,39709.0
2019-11-19 11:10:00,155.91,155.95,155.69,155.84,26066.0,140.5668,140.6029,140.3685,140.5037,26066.0
2019-11-19 11:20:00,155.88,155.94,155.66,155.66,17032.0,140.5398,140.5939,140.3414,140.3414,17032.0
2019-11-19 11:30:00,155.66,156.55,155.5,156.4,50382.0,140.3414,141.1438,140.1972,141.0086,50382.0
2019-11-19 11:40:00,156.42,156.42,155.7,155.75,27355.0,141.0266,141.0266,140.3775,140.4226,27355.0
2019-11-19 11:50:00,155.74,155.89,155.65,155.85,20982.0,140.4136,140.5488,140.3324,140.5127,20982.0
2019-11-19 12:00:00,155.84,155.87,155.5,155.58,14756.0,140.5037,140.5308,140.1972,140.2693,14756.0
2019-11-19 12:10:00,155.6,155.68,155.55,155.55,16066.0,140.2873,140.3595,140.2423,140.2423,16066.0
2019-11-19 12:20:00,155.57,155.75,155.55,155.73,6776.0,140.2603,140.4226,140.2423,140.4045,6776.0
2019-11-19 12:30:00,155.77,155.86,155.56,155.6,6455.0,140.4406,140.5217,140.2513,140.2873,6455.0
2019-11-19 12:40:00,155.57,155.68,155.46,155.56,18147.0,140.2603,140.3595,140.1611,140.2513,18147.0
2019-11-19 12:50:00,155.54,155.83,155.52,155.78,13529.0,140.2332,140.4947,140.2152,140.4496,13529.0
2019-11-19 13:00:00,155.76,155.98,155.65,155.9,21277.0,140.4316,140.6299,140.3324,140.5578,21277.0
2019-11-19 13:10:00,155.91,156.29,155.89,156.16,16088.0,140.5668,140.9094,140.5488,140.7922,16088.0
2019-11-19 13:20:00,156.12,156.36,156.12,156.35,15943.0,140.7562,140.9725,140.7562,140.9635,15943.0
2019-11-19 13:30:00,156.32,156.34,155.95,155.98,15556.0,140.9365,140.9545,140.6029,140.6299,15556.0
2019-11-19 13:40:00,155.96,155.96,155.67,155.7,14880.0,140.6119,140.6119,140.3504,140.3775,14880.0
2019-11-19 13:50:00,155.71,155.81,155.6,155.67,13136.0,140.3865,140.4767,140.2873,140.3504,13136.0
2019-11-19 14:00:00,155.66,155.75,155.55,155.58,10504.0,140.3414,140.4226,140.2423,140.2693,10504.0
2019-11-19 14:10:00,155.55,155.57,155.25,155.33,20443.0,140.2423,140.2603,139.9718,140.0439,20443.0
2019-11-19 14:20:00,155.31,155.63,155.26,155.57,36353.0,140.0259,140.3144,139.9808,140.2603,36353.0
2019-11-19 14:30:00,155.57,155.76,155.54,155.76,14196.0,140.2603,140.4316,140.2332,140.4316,14196.0
2019-11-19 14:40:00,155.75,155.75,155.45,155.47,11790.0,140.4226,140.4226,140.1521,140.1701,11790.0
2019-11-19 14:50:00,155.46,155.46,155.17,155.2,19063.0,140.1611,140.1611,139.8997,139.9267,19063.0
2019-11-19 15:00:00,155.2,155.45,155.18,155.41,20551.0,139.9267,140.1521,139.9087,140.116,20551.0
2019-11-19 15:10:00,155.39,155.54,155.31,155.53,26626.0,140.098,140.2332,140.0259,140.2242,26626.0
2019-11-19 15:20:00,155.53,155.63,155.45,155.45,32831.0,140.2242,140.3144,140.1521,140.1521,32831.0
2019-11-19 15:30:00,155.49,155.94,155.4,155.94,16728.0,140.1882,140.5939,140.107,140.5939,16728.0
2019-11-19 15:40:00,155.93,155.97,155.75,155.9,24929.0,140.5849,140.6209,140.4226,140.5578,24929.0
2019-11-19 15:50:00,155.9,155.9,155.49,155.52,79937.0,140.5578,140.5578,140.1882,140.2152,79937.0
2019-11-20 09:30:00,155.0,155.09,153.73,154.64,59533.0,139.7464,139.8275,138.6014,139.4218,59533.0
2019-11-20 09:40:00,154.62,154.62,153.93,154.08,39353.0,139.4038,139.4038,138.7817,138.9169,39353.0
2019-11-20 09:50:00,154.16,154.27,153.2,153.38,48793.0,138.989,139.0882,138.1235,138.2858,48793.0
2019-11-20 10:00:00,153.34,153.38,152.68,152.7,51771.0,138.2497,138.2858,137.6547,137.6727,51771.0
2019-11-20 10:10:00,152.72,152.72,151.77,151.85,95349.0,137.6908,137.6908,136.8342,136.9064,95349.0
2019-11-20 10:20:00,151.88,152.54,151.8,152.29,51989.0,136.9334,137.5285,136.8613,137.3031,51989.0
2019-11-20 10:30:00,152.38,153.23,152.38,152.99,56057.0,137.3842,138.1506,137.3842,137.9342,56057.0
2019-11-20 10:40:00,153.01,153.19,152.37,152.81,37499.0,137.9522,138.1145,137.3752,137.7719,37499.0
2019-11-20 10:50:00,152.83,153.82,152.79,153.78,81922.0,137.7899,138.6825,137.7539,138.6464,81922.0
2019-11-20 11:00:00,153.76,154.24,153.76,154.09,54771.0,138.6284,139.0612,138.6284,138.9259,54771.0
2019-11-20 11:10:00,154.08,154.1,153.74,153.97,22350.0,138.9169,138.935,138.6104,138.8177,22350.0
2019-11-20 11:20:00,153.95,154.39,153.9,153.9,20121.0,138.7997,139.1964,138.7546,138.7546,20121.0
2019-11-20 11:30:00,153.92,153.94,153.66,153.82,32198.0,138.7727,138.7907,138.5383,138.6825,32198.0
2019-11-20 11:40:00,153.86,154.09,153.74,154.01,9093.0,138.7186,138.9259,138.6104,138.8538,9093.0
2019-11-20 11:50:00,154.03,154.34,154.02,154.09,11937.0,138.8718,139.1513,138.8628,138.9259,11937.0
2019-11-20 12:00:00,154.14,154.21,153.98,154.19,11449.0,138.971,139.0341,138.8268,139.0161,11449.0
2019-11-20 12:10:00,154.26,154.27,154.05,154.1,9664.0,139.0792,139.0882,138.8899,138.935,9664.0
2019-11-20 12:20:00,154.15,154.77,154.1,154.77,20422.0,138.98,139.539,138.935,139.539,20422.0
2019-11-20 12:30:00,154.76,154.78,154.46,154.55,9502.0,139.53,139.548,139.2595,139.3407,9502.0
2019-11-20 12:40:00,154.55,154.65,154.38,154.42,9381.0,139.3407,139.4308,139.1874,139.2235,9381.0
2019-11-20 12:50:00,154.4,154.41,152.69,153.15,73759.0,139.2054,139.2144,137.6637,138.0784,73759.0
2019-11-20 13:00:00,153.18,153.4,152.35,152.49,30268.0,138.1055,138.3038,137.3572,137.4834,30268.0
2019-11-20 13:10:00,152.56,152.63,151.85,151.85,42366.0,137.5465,137.6096,136.9064,136.9064,42366.0
2019-11-20 13:20:00,151.88,152.44,151.85,152.01,29728.0,136.9334,137.4383,136.9064,137.0506,29728.0
2019-11-20 13:30:00,152.08,152.14,151.76,151.8,69889.0,137.1137,137.1678,136.8252,136.8613,69889.0
2019-11-20 13:40:00,151.78,151.92,151.55,151.81,35392.0,136.8433,136.9695,136.6359,136.8703,35392.0
2019-11-20 13:50:00,151.84,152.3,151.72,152.04,35444.0,136.8974,137.3121,136.7892,137.0777,35444.0
2019-11-20 14:00:00,152.04,152.14,151.82,152.02,23240.0,137.0777,137.1678,136.8793,137.0596,23240.0
2019-11-20 14:10:00,151.95,152.4,151.95,152.21,21836.0,136.9965,137.4022,136.9965,137.2309,21836.0
2019-11-20 14:20:00,152.24,152.26,152.02,152.21,12793.0,137.258,137.276,137.0596,137.2309,12793.0
2019-11-20 14:30:00,152.23,152.52,152.21,152.31,26788.0,137.249,137.5104,137.2309,137.3211,26788.0
2019-11-20 14:40:00,152.33,152.38,152.0,152.07,29308.0,137.3391,137.3842,137.0416,137.1047,29308.0
2019-11-20 14:50:00,152.06,152.14,151.93,152.09,18384.0,137.0957,137.1678,136.9785,137.1228,18384.0
2019-11-20 15:00:00,152.05,152.26,151.92,152.23,26025.0,137.0867,137.276,136.9695,137.249,26025.0
2019-11-20 15:10:00,152.23,152.45,152.11,152.11,23292.0,137.249,137.4473,137.1408,137.1408,23292.0
2019-11-20 15:20:00,152.11,152.28,152.0,152.05,26044.0,137.1408,137.2941,137.0416,137.0867,26044.0
2019-11-20 15:30:00,152.07,152.22,151.98,152.0,43805.0,137.1047,137.24,137.0236,137.0416,43805.0
2019-11-20 15:40:00,152.0,152.46,152.0,152.41,55687.0,137.0416,137.4563,137.0416,137.4113,55687.0
2019-11-20 15:50:00,152.41,152.59,152.16,152.29,125001.0,137.4113,137.5736,137.1859,137.3031,125001.0
2019-11-21 09:30:00,152.5,153.05,152.0,152.42,86480.0,137.4924,137.9883,137.0416,137.4203,86480.0
2019-11-21 09:40:00,152.31,153.34,152.01,153.12,62151.0,137.3211,138.2497,137.0506,138.0514,62151.0
2019-11-21 09:50:00,153.17,153.77,153.17,153.38,45791.0,138.0965,138.6374,138.0965,138.2858,45791.0
2019-11-21 10:00:00,153.32,153.41,152.9,153.12,29436.0,138.2317,138.3129,137.853,138.0514,29436.0
2019-11-21 10:10:00,153.05,153.09,152.12,152.15,52687.0,137.9883,138.0243,137.1498,137.1769,52687.0
2019-11-21 10:20:00,152.15,152.44,151.8,152.26,48337.0,137.1769,137.4383,136.8613,137.276,48337.0
2019-11-21 10:30:00,152.28,152.49,152.23,152.34,17063.0,137.2941,137.4834,137.249,137.3482,17063.0
2019-11-21 10:40:00,152.33,153.05,152.33,152.88,24531.0,137.3391,137.9883,137.3391,137.835,24531.0
2019-11-21 10:50:00,152.89,152.91,152.37,152.55,15694.0,137.844,137.8621,137.3752,137.5375,15694.0
2019-11-21 11:00:00,152.59,152.61,152.23,152.34,22953.0,137.5736,137.5916,137.249,137.3482,22953.0
2019-11-21 11:10:00,152.33,152.33,151.75,151.85,31084.0,137.3391,137.3391,136.8162,136.9064,31084.0
2019-11-21 11:20:00,151.83,152.17,151.82,151.96,18779.0,136.8883,137.1949,136.8793,137.0056,18779.0
2019-11-21 11:30:00,151.9,152.2,151.8,151.84,15660.0,136.9515,137.2219,136.8613,136.8974,15660.0
2019-11-21 11:40:00,151.86,152.16,151.82,152.02,13769.0,136.9154,137.1859,136.8793,137.0596,13769.0
2019-11-21 11:50:00,152.01,152.01,151.75,151.8,9419.0,137.0506,137.0506,136.8162,136.8613,9419.0
2019-11-21 12:00:00,151.8,152.34,151.74,152.32,17221.0,136.8613,137.3482,136.8072,137.3301,17221.0
2019-11-21 12:10:00,152.32,152.79,152.32,152.78,16342.0,137.3301,137.7539,137.3301,137.7449,16342.0
2019-11-21 12:20:00,152.73,152.91,152.33,152.35,16114.0,137.6998,137.8621,137.3391,137.3572,16114.0
2019-11-21 12:30:00,152.37,152.37,152.19,152.28,16547.0,137.3752,137.3752,137.2129,137.2941,16547.0
2019-11-21 12:40:00,152.24,152.48,152.14,152.48,13589.0,137.258,137.4744,137.1678,137.4744,13589.0
2019-11-21 12:50:00,152.49,152.59,152.35,152.56,16678.0,137.4834,137.5736,137.3572,137.5465,16678.0
2019-11-21 13:00:00,152.57,152.81,152.57,152.75,15372.0,137.5555,137.7719,137.5555,137.7178,15372.0
2019-11-21 13:10:00,152.76,152.84,152.61,152.62,10809.0,137.7268,137.7989,137.5916,137.6006,10809.0
2019-11-21 13:20:00,152.7,152.86,152.52,152.81,12106.0,137.6727,137.817,137.5104,137.7719,12106.0
2019-11-21 13:30:00,152.78,152.93,152.66,152.93,20090.0,137.7449,137.8801,137.6367,137.8801,20090.0
2019-11-21 13:40:00,152.88,153.07,152.76,152.85,27562.0,137.835,138.0063,137.7268,137.808,27562.0
2019-11-21 13:50:00,152.84,152.89,152.51,152.54,13519.0,137.7989,137.844,137.5014,137.5285,13519.0
2019-11-21 14:00:00,152.53,152.71,152.33,152.65,16712.0,137.5195,137.6817,137.3391,137.6276,16712.0
2019-11-21 14:10:00,152.64,152.86,152.53,152.83,12104.0,137.6186,137.817,137.5195,137.7899,12104.0
2019-11-21 14:20:00,152.86,152.99,152.75,152.76,12558.0,137.817,137.9342,137.7178,137.7268,12558.0
2019-11-21 14:30:00,152.75,152.75,152.54,152.57,7842.0,137.7178,137.7178,137.5285,137.5555,7842.0
2019-11-21 14:40:00,152.55,152.65,152.46,152.55,19862.0,137.5375,137.6276,137.4563,137.5375,19862.0
2019-11-21 14:50:00,152.52,152.61,152.45,152.53,19187.0,137.5104,137.5916,137.4473,137.5195,19187.0
2019-11-21 15:00:00,152.55,152.64,152.27,152.31,17327.0,137.5375,137.6186,137.285,137.3211,17327.0
2019-11-21 15:10:00,152.3,152.36,152.25,152.3,11150.0,137.3121,137.3662,137.267,137.3121,11150.0
2019-11-21 15:20:00,152.32,152.38,152.19,152.23,18967.0,137.3301,137.3842,137.2129,137.249,18967.0
2019-11-21 15:30:00,152.23,152.28,152.02,152.11,27871.0,137.249,137.2941,137.0596,137.1408,27871.0
2019-11-21 15:40:00,152.1,152.24,152.03,152.17,32018.0,137.1318,137.258,137.0687,137.1949,32018.0
2019-11-21 15:50:00,152.15,152.23,151.92,152.06,151295.0,137.1769,137.249,136.9695,137.0957,151295.0
2019-11-22 09:30:00,152.31,153.32,152.31,152.91,47209.0,137.3211,138.2317,137.3211,137.8621,47209.0
2019-11-22 09:40:00,152.8,152.93,152.26,152.75,53620.0,137.7629,137.8801,137.276,137.7178,53620.0
2019-11-22 09:50:00,152.8,153.5,152.73,153.14,56387.0,137.7629,138.394,137.6998,138.0694,56387.0
2019-11-22 10:00:00,153.05,154.0,152.96,153.57,38687.0,137.9883,138.8448,137.9071,138.4571,38687.0
2019-11-22 10:10:00,153.63,153.63,153.13,153.44,16153.0,138.5112,138.5112,138.0604,138.3399,16153.0
2019-11-22 10:20:00,153.49,153.97,153.46,153.61,62631.0,138.385,138.8177,138.3579,138.4932,62631.0
2019-11-22 10:30:00,153.65,153.96,153.53,153.9,31867.0,138.5292,138.8087,138.421,138.7546,31867.0
2019-11-22 10:40:00,153.92,154.1,153.8,153.87,24528.0,138.7727,138.935,138.6645,138.7276,24528.0
2019-11-22 10:50:00,153.83,153.94,153.56,153.64,23627.0,138.6915,138.7907,138.4481,138.5202,23627.0
2019-11-22 11:00:00,153.64,153.77,153.27,153.77,34165.0,138.5202,138.6374,138.1866,138.6374,34165.0
2019-11-22 11:10:00,153.78,153.87,153.14,153.14,19327.0,138.6464,138.7276,138.0694,138.0694,19327.0
2019-11-22 11:20:00,153.18,153.39,152.96,153.14,45845.0,138.1055,138.2948,137.9071,138.0694,45845.0
2019-11-22 11:30:00,153.11,153.79,153.01,153.68,26023.0,138.0424,138.6555,137.9522,138.5563,26023.0
2019-11-22 11:40:00,153.69,154.34,153.67,154.3,29829.0,138.5653,139.1513,138.5473,139.1153,29829.0
2019-11-22 11:50:00,154.36,154.43,154.01,154.2,18840.0,139.1694,139.2325,138.8538,139.0251,18840.0
2019-11-22 12:00:00,154.18,154.38,153.97,154.38,20029.0,139.0071,139.1874,138.8177,139.1874,20029.0
2019-11-22 12:10:00,154.38,154.43,154.09,154.23,20306.0,139.1874,139.2325,138.9259,139.0522,20306.0
2019-11-22 12:20:00,154.23,154.37,154.13,154.24,9614.0,139.0522,139.1784,138.962,139.0612,9614.0
2019-11-22 12:30:00,154.28,154.44,154.27,154.39,13303.0,139.0972,139.2415,139.0882,139.1964,13303.0
2019-11-22 12:40:00,154.38,154.55,154.37,154.51,16012.0,139.1874,139.3407,139.1784,139.3046,16012.0
2019-11-22 12:50:00,154.52,154.75,154.5,154.69,13639.0,139.3136,139.521,139.2956,139.4669,13639.0
2019-11-22 13:00:00,154.68,154.87,154.65,154.87,16420.0,139.4579,139.6292,139.4308,139.6292,16420.0
2019-11-22 13:10:00,154.82,154.98,154.74,154.88,20090.0,139.5841,139.7284,139.512,139.6382,20090.0
2019-11-22 13:20:00,154.88,154.92,154.67,154.78,16027.0,139.6382,139.6743,139.4489,139.548,16027.0
2019-11-22 13:30:00,154.79,154.86,154.69,154.79,15084.0,139.557,139.6202,139.4669,139.557,15084.0
2019-11-22 13:40:00,154.79,154.95,154.69,154.87,17031.0,139.557,139.7013,139.4669,139.6292,17031.0
2019-11-22 13:50:00,154.85,154.92,154.52,154.84,35374.0,139.6111,139.6743,139.3136,139.6021,35374.0
2019-11-22 14:00:00,154.84,155.2,154.82,155.2,27866.0,139.6021,139.9267,139.5841,139.9267,27866.0
2019-11-22 14:10:00,155.21,155.51,155.16,155.5,30703.0,139.9357,140.2062,139.8906,140.1972,30703.0
2019-11-22 14:20:00,155.53,155.84,155.42,155.84,39699.0,140.2242,140.5037,140.1251,140.5037,39699.0
2019-11-22 14:30:00,155.83,156.07,155.75,156.05,49728.0,140.4947,140.7111,140.4226,140.6931,49728.0
2019-11-22 14:40:00,156.03,156.15,155.98,156.08,28971.0,140.675,140.7832,140.6299,140.7201,28971.0
2019-11-22 14:50:00,156.07,156.36,156.03,156.21,58432.0,140.7111,140.9725,140.675,140.8373,58432.0
2019-11-22 15:00:00,156.23,156.4,156.22,156.33,41997.0,140.8553,141.0086,140.8463,140.9455,41997.0
2019-11-22 15:10:00,156.33,156.54,156.25,156.49,48239.0,140.9455,141.1348,140.8734,141.0898,48239.0
2019-11-22 15:20:00,156.49,156.67,156.27,156.3,52092.0,141.0898,141.252,140.8914,140.9184,52092.0
2019-11-22 15:30:00,156.32,156.32,156.0,156.06,38588.0,140.9365,140.9365,140.648,140.7021,38588.0
2019-11-22 15:40:00,156.04,156.36,155.98,156.3,82777.0,140.684,140.9725,140.6299,140.9184,82777.0
2019-11-22 15:50:00,156.26,156.79,156.16,156.55,213549.0,140.8824,141.3602,140.7922,141.1438,213549.0
2019-11-25 09:30:00,157.41,158.25,156.39,157.36,83433.0,141.9192,142.6765,140.9996,141.8741,83433.0
2019-11-25 09:40:00,157.39,157.94,157.26,157.58,54052.0,141.9012,142.3971,141.784,142.0725,54052.0
2019-11-25 09:50:00,157.59,157.6,157.14,157.53,45892.0,142.0815,142.0905,141.6758,142.0274,45892.0
2019-11-25 10:00:00,157.52,158.26,157.5,158.22,33612.0,142.0184,142.6856,142.0004,142.6495,33612.0
2019-11-25 10:10:00,158.24,158.93,158.22,158.89,46688.0,142.6675,143.2896,142.6495,143.2536,46688.0
2019-11-25 10:20:00,158.85,159.5,158.82,159.5,49198.0,143.2175,143.8035,143.1905,143.8035,49198.0
2019-11-25 10:30:00,159.54,159.84,159.14,159.25,89606.0,143.8396,144.1101,143.479,143.5781,89606.0
2019-11-25 10:40:00,159.27,160.0,159.14,159.29,48518.0,143.5962,144.2543,143.479,143.6142,48518.0
2019-11-25 10:50:00,159.27,159.94,159.05,159.25,44868.0,143.5962,144.2002,143.3978,143.5781,44868.0
2019-11-25 11:00:00,159.28,159.39,158.88,158.95,30126.0,143.6052,143.7044,143.2446,143.3077,30126.0
2019-11-25 11:10:00,158.94,159.49,158.92,159.26,26341.0,143.2986,143.7945,143.2806,143.5872,26341.0
2019-11-25 11:20:00,159.25,159.5,159.02,159.13,30033.0,143.5781,143.8035,143.3708,143.4699,30033.0
2019-11-25 11:30:00,159.17,159.39,158.93,159.38,16241.0,143.506,143.7044,143.2896,143.6953,16241.0
2019-11-25 11:40:00,159.41,159.68,159.27,159.4,26735.0,143.7224,143.9658,143.5962,143.7134,26735.0
2019-11-25 11:50:00,159.44,159.49,159.25,159.25,12287.0,143.7494,143.7945,143.5781,143.5781,12287.0
2019-11-25 12:00:00,159.19,160.0,159.19,159.28,26590.0,143.524,144.2543,143.524,143.6052,26590.0
2019-11-25 12:10:00,159.3,159.99,159.22,159.38,20204.0,143.6232,144.2453,143.5511,143.6953,20204.0
2019-11-25 12:20:00,159.38,159.61,159.37,159.48,20665.0,143.6953,143.9027,143.6863,143.7855,20665.0
2019-11-25 12:30:00,159.48,159.5,159.25,159.35,13992.0,143.7855,143.8035,143.5781,143.6683,13992.0
2019-11-25 12:40:00,159.29,159.35,159.15,159.31,20231.0,143.6142,143.6683,143.488,143.6322,20231.0
2019-11-25 12:50:00,159.31,159.47,159.3,159.34,13860.0,143.6322,143.7765,143.6232,143.6593,13860.0
2019-11-25 13:00:00,159.35,159.93,159.35,159.61,59323.0,143.6683,144.1912,143.6683,143.9027,59323.0
2019-11-25 13:10:00,159.6,159.99,159.6,159.95,20319.0,143.8937,144.2453,143.8937,144.2093,20319.0
2019-11-25 13:20:00,159.97,160.09,159.78,160.07,53225.0,144.2273,144.3355,144.056,144.3174,53225.0
2019-11-25 13:30:00,160.06,160.25,160.05,160.19,27949.0,144.3084,144.4797,144.2994,144.4256,27949.0
2019-11-25 13:40:00,160.2,160.22,159.98,160.21,21841.0,144.4346,144.4527,144.2363,144.4437,21841.0
2019-11-25 13:50:00,160.21,160.34,160.18,160.25,45181.0,144.4437,144.5609,144.4166,144.4797,45181.0
2019-11-25 14:00:00,160.27,160.27,159.98,160.09,21269.0,144.4978,144.4978,144.2363,144.3355,21269.0
2019-11-25 14:10:00,160.09,160.14,159.97,159.97,16048.0,144.3355,144.3806,144.2273,144.2273,16048.0
2019-11-25 14:20:00,159.96,159.96,159.64,159.67,24120.0,144.2183,144.2183,143.9298,143.9568,24120.0
2019-11-25 14:30:00,159.67,159.71,159.48,159.64,16799.0,143.9568,143.9929,143.7855,143.9298,16799.0
2019-11-25 14:40:00,159.63,160.29,159.51,159.66,24817.0,143.9207,144.5158,143.8126,143.9478,24817.0
2019-11-25 14:50:00,159.69,159.79,159.54,159.57,21371.0,143.9748,144.065,143.8396,143.8666,21371.0
2019-11-25 15:00:00,159.58,160.2,159.44,159.57,30556.0,143.8757,144.4346,143.7494,143.8666,30556.0
2019-11-25 15:10:00,159.6,159.64,159.43,159.47,17144.0,143.8937,143.9298,143.7404,143.7765,17144.0
2019-11-25 15:20:00,159.49,159.68,159.44,159.57,28590.0,143.7945,143.9658,143.7494,143.8666,28590.0
2019-11-25 15:30:00,159.58,159.64,159.05,159.11,59374.0,143.8757,143.9298,143.3978,143.4519,59374.0
2019-11-25 15:40:00,159.11,159.2,158.91,159.07,38000.0,143.4519,143.5331,143.2716,143.4159,38000.0
2019-11-25 15:50:00,159.06,159.69,158.96,159.54,189258.0,143.4068,143.9748,143.3167,143.8396,189258.0
2019-11-26 09:30:00,159.71,159.96,158.63,159.38,54711.0,143.9929,144.2183,143.0192,143.6953,54711.0
2019-11-26 09:40:00,159.38,160.58,159.29,160.57,64302.0,143.6953,144.7773,143.6142,144.7682,64302.0
2019-11-26 09:50:00,160.63,162.09,160.56,161.99,119803.0,144.8223,146.1387,144.7592,146.0485,119803.0
2019-11-26 10:00:00,161.92,161.99,160.82,161.03,60610.0,145.9854,146.0485,144.9936,145.183,60610.0
2019-11-26 10:10:00,161.06,161.64,160.96,161.53,76806.0,145.21,145.7329,145.1199,145.6338,76806.0
2019-11-26 10:20:00,161.58,161.8,161.34,161.47,35084.0,145.6788,145.8772,145.4625,145.5797,35084.0
2019-11-26 10:30:00,161.46,161.72,161.42,161.49,62656.0,145.5707,145.8051,145.5346,145.5977,62656.0
2019-11-26 10:40:00,161.48,162.24,161.47,162.15,72921.0,145.5887,146.2739,145.5797,146.1927,72921.0
2019-11-26 10:50:00,162.15,162.21,161.86,162.11,37119.0,146.1927,146.2468,145.9313,146.1567,37119.0
2019-11-26 11:00:00,162.06,162.21,161.96,162.13,29816.0,146.1116,146.2468,146.0214,146.1747,29816.0
2019-11-26 11:10:00,162.2,162.35,162.17,162.24,53412.0,146.2378,146.3731,146.2108,146.2739,53412.0
2019-11-26 11:20:00,162.24,162.59,162.05,162.11,51714.0,146.2739,146.5894,146.1026,146.1567,51714.0
2019-11-26 11:30:00,162.12,162.58,162.12,162.54,74760.0,146.1657,146.5804,146.1657,146.5444,74760.0
2019-11-26 11:40:00,162.5,162.67,162.33,162.43,89640.0,146.5083,146.6616,146.355,146.4452,89640.0
2019-11-26 11:50:00,162.43,162.71,162.43,162.46,32139.0,146.4452,146.6976,146.4452,146.4722,32139.0
2019-11-26 12:00:00,162.42,162.5,162.18,162.21,35390.0,146.4362,146.5083,146.2198,146.2468,35390.0
2019-11-26 12:10:00,162.24,162.57,162.21,162.52,28879.0,146.2739,146.5714,146.2468,146.5263,28879.0
2019-11-26 12:20:00,162.53,162.76,162.4,162.5,17307.0,146.5354,146.7427,146.4181,146.5083,17307.0
2019-11-26 12:30:00,162.5,162.56,162.3,162.34,16988.0,146.5083,146.5624,146.328,146.3641,16988.0
2019-11-26 12:40:00,162.34,162.38,161.8,161.82,25854.0,146.3641,146.4001,145.8772,145.8952,25854.0
2019-11-26 12:50:00,161.83,161.92,161.6,161.62,29249.0,145.9042,145.9854,145.6969,145.7149,29249.0
2019-11-26 13:00:00,161.61,161.62,161.1,161.12,20170.0,145.7059,145.7149,145.2461,145.2641,20170.0
2019-11-26 13:10:00,161.08,161.08,160.86,160.86,24543.0,145.228,145.228,145.0297,145.0297,24543.0
2019-11-26 13:20:00,160.86,160.92,160.62,160.75,16683.0,145.0297,145.0838,144.8133,144.9305,16683.0
2019-11-26 13:30:00,160.75,161.02,160.67,161.01,19259.0,144.9305,145.174,144.8584,145.1649,19259.0
2019-11-26 13:40:00,161.02,161.11,160.86,160.9,17368.0,145.174,145.2551,145.0297,145.0658,17368.0
2019-11-26 13:50:00,160.97,160.97,160.64,160.64,9288.0,145.1289,145.1289,144.8313,144.8313,9288.0
2019-11-26 14:00:00,160.66,160.98,160.65,160.94,20283.0,144.8494,145.1379,144.8404,145.1018,20283.0
2019-11-26 14:10:00,160.93,161.43,160.87,161.35,17177.0,145.0928,145.5436,145.0387,145.4715,17177.0
2019-11-26 14:20:00,161.38,161.43,161.18,161.39,15445.0,145.4985,145.5436,145.3182,145.5075,15445.0
2019-11-26 14:30:00,161.39,161.46,161.35,161.39,13385.0,145.5075,145.5707,145.4715,145.5075,13385.0
2019-11-26 14:40:00,161.41,161.54,161.21,161.46,32469.0,145.5256,145.6428,145.3453,145.5707,32469.0
2019-11-26 14:50:00,161.56,161.75,161.44,161.71,28090.0,145.6608,145.8321,145.5526,145.796,28090.0
2019-11-26 15:00:00,161.7,161.72,161.34,161.35,32819.0,145.787,145.8051,145.4625,145.4715,32819.0
2019-11-26 15:10:00,161.35,161.35,161.04,161.06,22156.0,145.4715,145.4715,145.192,145.21,22156.0
2019-11-26 15:20:00,161.05,161.09,160.9,160.97,27904.0,145.201,145.2371,145.0658,145.1289,27904.0
2019-11-26 15:30:00,161.0,161.2,160.88,161.19,39025.0,145.1559,145.3362,145.0477,145.3272,39025.0
2019-11-26 15:40:00,161.17,161.66,161.16,161.62,48340.0,145.3092,145.751,145.3002,145.7149,48340.0
2019-11-26 15:50:00,161.66,161.98,161.23,161.49,257849.0,145.751,146.0395,145.3633,145.5977,257849.0
2019-11-27 09:30:00,161.75,161.88,160.87,161.37,41909.0,145.8321,145.9493,145.0387,145.4895,41909.0
2019-11-27 09:40:00,161.38,162.06,161.33,161.86,53670.0,145.4985,146.1116,145.4534,145.9313,53670.0
2019-11-27 09:50:00,161.82,162.07,161.28,161.66,30786.0,145.8952,146.1206,145.4084,145.751,30786.0
2019-11-27 10:00:00,161.61,161.61,160.88,160.97,33112.0,145.7059,145.7059,145.0477,145.1289,33112.0
2019-11-27 10:10:00,161.09,161.24,160.69,161.08,22361.0,145.2371,145.3723,144.8764,145.228,22361.0
2019-11-27 10:20:00,161.09,161.3,160.75,161.14,14410.0,145.2371,145.4264,144.9305,145.2821,14410.0
2019-11-27 10:30:00,161.14,161.15,160.77,160.8,12996.0,145.2821,145.2912,144.9486,144.9756,12996.0
2019-11-27 10:40:00,160.8,160.81,160.23,160.43,25149.0,144.9756,144.9846,144.4617,144.642,25149.0
2019-11-27 10:50:00,160.36,161.08,160.33,161.04,22989.0,144.5789,145.228,144.5519,145.192,22989.0
2019-11-27 11:00:00,161.04,161.15,160.71,161.15,15249.0,145.192,145.2912,144.8945,145.2912,15249.0
2019-11-27 11:10:00,161.16,161.18,160.81,160.92,12468.0,145.3002,145.3182,144.9846,145.0838,12468.0
2019-11-27 11:20:00,160.94,160.94,160.61,160.73,11526.0,145.1018,145.1018,144.8043,144.9125,11526.0
2019-11-27 11:30:00,160.72,160.72,160.36,160.67,18399.0,144.9035,144.9035,144.5789,144.8584,18399.0
2019-11-27 11:40:00,160.68,160.72,160.39,160.57,24153.0,144.8674,144.9035,144.606,144.7682,24153.0
2019-11-27 11:50:00,160.54,160.54,160.21,160.43,23548.0,144.7412,144.7412,144.4437,144.642,23548.0
2019-11-27 12:00:00,160.39,160.57,160.37,160.45,28585.0,144.606,144.7682,144.5879,144.66,28585.0
2019-11-27 12:10:00,160.42,160.49,160.33,160.44,10910.0,144.633,144.6961,144.5519,144.651,10910.0
2019-11-27 12:20:00,160.48,160.72,160.44,160.51,17877.0,144.6871,144.9035,144.651,144.7141,17877.0
2019-11-27 12:30:00,160.54,160.77,160.52,160.73,30041.0,144.7412,144.9486,144.7232,144.9125,30041.0
2019-11-27 12:40:00,160.73,160.76,160.6,160.71,8373.0,144.9125,144.9395,144.7953,144.8945,8373.0
2019-11-27 12:50:00,160.7,160.9,160.58,160.59,40421.0,144.8854,145.0658,144.7773,144.7863,40421.0
2019-11-27 13:00:00,160.56,160.79,160.43,160.77,24911.0,144.7592,144.9666,144.642,144.9486,24911.0
2019-11-27 13:10:00,160.78,161.4,160.78,161.36,26616.0,144.9576,145.5166,144.9576,145.4805,26616.0
2019-11-27 13:20:00,161.38,161.4,161.14,161.19,25319.0,145.4985,145.5166,145.2821,145.3272,25319.0
2019-11-27 13:30:00,161.23,161.55,161.08,161.52,33353.0,145.3633,145.6518,145.228,145.6247,33353.0
2019-11-27 13:40:00,161.49,161.55,161.41,161.47,21161.0,145.5977,145.6518,145.5256,145.5797,21161.0
2019-11-27 13:50:00,161.49,161.73,161.48,161.7,16644.0,145.5977,145.8141,145.5887,145.787,16644.0
2019-11-27 14:00:00,161.65,161.7,161.54,161.7,13310.0,145.742,145.787,145.6428,145.787,13310.0
2019-11-27 14:10:00,161.7,161.7,161.58,161.67,38260.0,145.787,145.787,145.6788,145.76,38260.0
2019-11-27 14:20:00,161.66,161.8,161.65,161.75,47989.0,145.751,145.8772,145.742,145.8321,47989.0
2019-11-27 14:30:00,161.77,161.79,161.71,161.77,18740.0,145.8501,145.8682,145.796,145.8501,18740.0
2019-11-27 14:40:00,161.76,161.9,161.74,161.89,21952.0,145.8411,145.9674,145.8231,145.9583,21952.0
2019-11-27 14:50:00,161.87,161.98,161.83,161.95,40111.0,145.9403,146.0395,145.9042,146.0124,40111.0
2019-11-27 15:00:00,161.95,162.0,161.48,161.85,94245.0,146.0124,146.0575,145.5887,145.9223,94245.0
2019-11-27 15:10:00,161.85,161.85,161.51,161.76,30447.0,145.9223,145.9223,145.6157,145.8411,30447.0
2019-11-27 15:20:00,161.77,161.87,161.63,161.72,22158.0,145.8501,145.9403,145.7239,145.8051,22158.0
2019-11-27 15:30:00,161.72,161.74,161.46,161.46,15917.0,145.8051,145.8231,145.5707,145.5707,15917.0
2019-11-27 15:40:00,161.45,161.61,161.37,161.57,48204.0,145.5616,145.7059,145.4895,145.6698,48204.0
2019-11-27 15:50:00,161.53,161.65,161.38,161.52,92356.0,145.6338,145.742,145.4985,145.6247,92356.0
2019-11-29 09:30:00,161.11,161.13,160.41,160.8,43648.0,145.2551,145.2731,144.624,144.9756,43648.0
2019-11-29 09:40:00,160.88,160.88,160.04,160.52,22830.0,145.0477,145.0477,144.2904,144.7232,22830.0
2019-11-29 09:50:00,160.58,161.33,160.56,161.33,18307.0,144.7773,145.4534,144.7592,145.4534,18307.0
2019-11-29 10:00:00,161.2,161.21,160.63,160.82,20402.0,145.3362,145.3453,144.8223,144.9936,20402.0
2019-11-29 10:10:00,160.81,160.92,160.73,160.9,16546.0,144.9846,145.0838,144.9125,145.0658,16546.0
2019-11-29 10:20:00,160.94,161.44,160.88,161.38,15877.0,145.1018,145.5526,145.0477,145.4985,15877.0
2019-11-29 10:30:00,161.32,161.38,161.18,161.29,10419.0,145.4444,145.4985,145.3182,145.4174,10419.0
2019-11-29 10:40:00,161.34,161.46,160.97,161.0,17602.0,145.4625,145.5707,145.1289,145.1559,17602.0
2019-11-29 10:50:00,160.95,161.26,160.78,161.24,28368.0,145.1108,145.3903,144.9576,145.3723,28368.0
2019-11-29 11:00:00,161.23,161.28,160.86,161.07,26633.0,145.3633,145.4084,145.0297,145.219,26633.0
2019-11-29 11:10:00,161.04,161.04,160.37,160.38,13496.0,145.192,145.192,144.5879,144.5969,13496.0
2019-11-29 11:20:00,160.37,160.41,160.14,160.38,11777.0,144.5879,144.624,144.3806,144.5969,11777.0
2019-11-29 11:30:00,160.32,160.46,160.04,160.26,17760.0,144.5428,144.6691,144.2904,144.4887,17760.0
2019-11-29 11:40:00,160.23,160.43,160.19,160.33,13259.0,144.4617,144.642,144.4256,144.5519,13259.0
2019-11-29 11:50:00,160.33,160.4,160.13,160.13,13886.0,144.5519,144.615,144.3715,144.3715,13886.0
2019-11-29 12:00:00,160.14,160.4,160.1,160.19,13694.0,144.3806,144.615,144.3445,144.4256,13694.0
2019-11-29 12:10:00,160.2,160.31,160.14,160.31,8321.0,144.4346,144.5338,144.3806,144.5338,8321.0
2019-11-29 12:20:00,160.34,160.51,160.29,160.33,14192.0,144.5609,144.7141,144.5158,144.5519,14192.0
2019-11-29 12:30:00,160.27,160.49,160.24,160.25,26608.0,144.4978,144.6961,144.4707,144.4797,26608.0
2019-11-29 12:40:00,160.23,160.31,160.08,160.1,25725.0,144.4617,144.5338,144.3265,144.3445,25725.0
2019-11-29 12:50:00,160.08,160.27,159.83,160.21,111897.0,144.3265,144.4978,144.1011,144.4437,111897.0
2019-12-02 09:30:00,160.46,162.13,160.4,161.31,108994.0,144.6691,146.1747,144.615,145.4354,108994.0
2019-12-02 09:40:00,161.2,162.88,160.97,162.85,77873.0,145.3362,146.8509,145.1289,146.8239,77873.0
2019-12-02 09:50:00,162.85,163.7,162.51,162.9,101352.0,146.8239,147.5902,146.5173,146.8689,101352.0
2019-12-02 10:00:00,162.56,162.8,160.5,161.03,106363.0,146.5624,146.7788,144.7051,145.183,106363.0
2019-12-02 10:10:00,161.06,161.79,160.93,161.45,59227.0,145.21,145.8682,145.0928,145.5616,59227.0
2019-12-02 10:20:00,161.35,161.73,161.18,161.31,47726.0,145.4715,145.8141,145.3182,145.4354,47726.0
2019-12-02 10:30:00,161.36,161.36,160.72,161.16,49797.0,145.4805,145.4805,144.9035,145.3002,49797.0
2019-12-02 10:40:00,161.12,161.74,160.95,161.3,19255.0,145.2641,145.8231,145.1108,145.4264,19255.0
2019-12-02 10:50:00,161.36,161.37,160.8,161.02,29036.0,145.4805,145.4895,144.9756,145.174,29036.0
2019-12-02 11:00:00,161.01,161.29,160.89,161.16,17120.0,145.1649,145.4174,145.0567,145.3002,17120.0
2019-12-02 11:10:00,161.15,161.2,160.75,161.2,20884.0,145.2912,145.3362,144.9305,145.3362,20884.0
2019-12-02 11:20:00,161.29,161.48,161.11,161.18,23803.0,145.4174,145.5887,145.2551,145.3182,23803.0
2019-12-02 11:30:00,161.15,161.2,160.6,161.0,26177.0,145.2912,145.3362,144.7953,145.1559,26177.0
2019-12-02 11:40:00,161.05,161.06,160.71,160.99,13099.0,145.201,145.21,144.8945,145.1469,13099.0
2019-12-02 11:50:00,160.96,161.32,160.95,161.28,15537.0,145.1199,145.4444,145.1108,145.4084,15537.0
2019-12-02 12:00:00,161.3,161.56,161.25,161.36,19579.0,145.4264,145.6608,145.3813,145.4805,19579.0
2019-12-02 12:10:00,161.39,161.61,161.29,161.43,16384.0,145.5075,145.7059,145.4174,145.5436,16384.0
2019-12-02 12:20:00,161.4,161.49,160.66,160.86,36788.0,145.5166,145.5977,144.8494,145.0297,36788.0
2019-12-02 12:30:00,160.89,160.89,160.01,160.04,59297.0,145.0567,145.0567,144.2633,144.2904,59297.0
2019-12-02 12:40:00,160.06,160.09,158.39,158.6,112828.0,144.3084,144.3355,142.8028,142.9921,112828.0
2019-12-02 12:50:00,158.62,158.95,158.15,158.16,87581.0,143.0101,143.3077,142.5864,142.5954,87581.0
2019-12-02 13:00:00,158.14,158.63,158.14,158.63,49022.0,142.5774,143.0192,142.5774,143.0192,49022.0
2019-12-02 13:10:00,158.63,158.87,158.45,158.85,38042.0,143.0192,143.2355,142.8569,143.2175,38042.0
2019-12-02 13:20:00,158.84,159.19,158.27,158.31,41469.0,143.2085,143.524,142.6946,142.7306,41469.0
2019-12-02 13:30:00,158.33,158.85,158.31,158.63,22622.0,142.7487,143.2175,142.7306,143.0192,22622.0
2019-12-02 13:40:00,158.61,159.31,158.6,159.31,18122.0,143.0011,143.6322,142.9921,143.6322,18122.0
2019-12-02 13:50:00,159.34,159.38,158.86,158.98,18770.0,143.6593,143.6953,143.2265,143.3347,18770.0
2019-12-02 14:00:00,158.92,159.08,158.9,159.07,15553.0,143.2806,143.4249,143.2626,143.4159,15553.0
2019-12-02 14:10:00,159.08,159.08,158.7,158.74,21116.0,143.4249,143.4249,143.0823,143.1183,21116.0
2019-12-02 14:20:00,158.73,158.96,158.61,158.92,19070.0,143.1093,143.3167,143.0011,143.2806,19070.0
2019-12-02 14:30:00,158.91,159.04,158.83,158.9,18731.0,143.2716,143.3888,143.1995,143.2626,18731.0
2019-12-02 14:40:00,158.89,159.04,158.75,158.75,15018.0,143.2536,143.3888,143.1273,143.1273,15018.0
2019-12-02 14:50:00,158.75,158.77,158.41,158.53,25786.0,143.1273,143.1454,142.8208,142.929,25786.0
2019-12-02 15:00:00,158.51,158.52,158.08,158.26,25985.0,142.911,142.92,142.5233,142.6856,25985.0
2019-12-02 15:10:00,158.23,158.6,158.21,158.6,33049.0,142.6585,142.9921,142.6405,142.9921,33049.0
2019-12-02 15:20:00,158.59,158.67,158.1,158.34,66937.0,142.9831,143.0552,142.5413,142.7577,66937.0
2019-12-02 15:30:00,158.34,158.6,158.27,158.4,53111.0,142.7577,142.9921,142.6946,142.8118,53111.0
2019-12-02 15:40:00,158.41,158.7,158.36,158.5,75123.0,142.8208,143.0823,142.7757,142.9019,75123.0
2019-12-02 15:50:00,158.48,158.51,158.05,158.08,181349.0,142.8839,142.911,142.4962,142.5233,181349.0
2019-12-03 09:30:00,154.22,154.47,151.52,151.96,297386.0,139.0431,139.2685,136.6089,137.0056,297386.0
2019-12-03 09:40:00,151.91,153.24,151.25,151.33,172080.0,136.9605,138.1596,136.3654,136.4375,172080.0
2019-12-03 09:50:00,151.35,153.5,151.23,153.1,116950.0,136.4556,138.394,136.3474,138.0334,116950.0
2019-12-03 10:00:00,153.09,153.3,152.42,152.47,72821.0,138.0243,138.2137,137.4203,137.4654,72821.0
2019-12-03 10:10:00,152.5,153.63,152.45,153.59,51541.0,137.4924,138.5112,137.4473,138.4751,51541.0
2019-12-03 10:20:00,153.5,153.62,153.07,153.21,37099.0,138.394,138.5022,138.0063,138.1325,37099.0
2019-12-03 10:30:00,153.09,153.5,152.86,153.09,43919.0,138.0243,138.394,137.817,138.0243,43919.0
2019-12-03 10:40:00,153.07,153.16,152.44,152.48,55718.0,138.0063,138.0875,137.4383,137.4744,55718.0
2019-12-03 10:50:00,152.49,152.78,152.05,152.46,54021.0,137.4834,137.7449,137.0867,137.4563,54021.0
2019-12-03 11:00:00,152.47,152.88,152.29,152.83,35255.0,137.4654,137.835,137.3031,137.7899,35255.0
2019-12-03 11:10:00,152.79,152.86,152.25,152.27,90894.0,137.7539,137.817,137.267,137.285,90894.0
2019-12-03 11:20:00,152.34,152.79,152.13,152.17,57938.0,137.3482,137.7539,137.1588,137.1949,57938.0
2019-12-03 11:30:00,152.15,152.47,151.86,152.47,82065.0,137.1769,137.4654,136.9154,137.4654,82065.0
2019-12-03 11:40:00,152.5,152.63,152.18,152.27,39195.0,137.4924,137.6096,137.2039,137.285,39195.0
2019-12-03 11:50:00,152.33,152.42,151.98,152.06,56590.0,137.3391,137.4203,137.0236,137.0957,56590.0
2019-12-03 12:00:00,152.07,152.12,151.81,152.07,52507.0,137.1047,137.1498,136.8703,137.1047,52507.0
2019-12-03 12:10:00,152.03,152.17,151.83,152.08,41127.0,137.0687,137.1949,136.8883,137.1137,41127.0
2019-12-03 12:20:00,152.05,152.28,152.02,152.03,41358.0,137.0867,137.2941,137.0596,137.0687,41358.0
2019-12-03 12:30:00,152.05,152.1,151.84,151.9,49215.0,137.0867,137.1318,136.8974,136.9515,49215.0
2019-12-03 12:40:00,151.9,151.95,151.71,151.83,46214.0,136.9515,136.9965,136.7802,136.8883,46214.0
2019-12-03 12:50:00,151.84,152.11,151.81,152.09,26767.0,136.8974,137.1408,136.8703,137.1228,26767.0
2019-12-03 13:00:00,152.1,152.19,151.89,152.0,25959.0,137.1318,137.2129,136.9424,137.0416,25959.0
2019-12-03 13:10:00,151.95,152.09,151.78,151.86,23530.0,136.9965,137.1228,136.8433,136.9154,23530.0
2019-12-03 13:20:00,151.84,152.2,151.8,152.17,32941.0,136.8974,137.2219,136.8613,137.1949,32941.0
2019-12-03 13:30:00,152.18,152.37,152.04,152.21,44232.0,137.2039,137.3752,137.0777,137.2309,44232.0
2019-12-03 13:40:00,152.22,152.36,152.13,152.21,25901.0,137.24,137.3662,137.1588,137.2309,25901.0
2019-12-03 13:50:00,152.2,152.23,151.83,151.83,28972.0,137.2219,137.249,136.8883,136.8883,28972.0
2019-12-03 14:00:00,151.83,152.16,151.76,151.86,37688.0,136.8883,137.1859,136.8252,136.9154,37688.0
2019-12-03 14:10:00,151.85,151.86,151.52,151.58,54128.0,136.9064,136.9154,136.6089,136.6629,54128.0
2019-12-03 14:20:00,151.6,151.6,151.25,151.28,42243.0,136.681,136.681,136.3654,136.3925,42243.0
2019-12-03 14:30:00,151.3,151.48,151.12,151.31,40022.0,136.4105,136.5728,136.2482,136.4195,40022.0
2019-12-03 14:40:00,151.28,151.39,151.12,151.17,44180.0,136.3925,136.4916,136.2482,136.2933,44180.0
2019-12-03 14:50:00,151.17,151.34,151.11,151.18,40591.0,136.2933,136.4466,136.2392,136.3023,40591.0
2019-12-03 15:00:00,151.21,151.51,151.02,151.36,72420.0,136.3294,136.5998,136.1581,136.4646,72420.0
2019-12-03 15:10:00,151.3,151.51,151.15,151.27,59995.0,136.4105,136.5998,136.2753,136.3835,59995.0
2019-12-03 15:20:00,151.25,151.79,151.19,151.72,94798.0,136.3654,136.8523,136.3113,136.7892,94798.0
2019-12-03 15:30:00,151.71,151.75,151.34,151.39,70498.0,136.7802,136.8162,136.4466,136.4916,70498.0
2019-12-03 15:40:00,151.39,151.43,151.23,151.43,116745.0,136.4916,136.5277,136.3474,136.5277,116745.0
2019-12-03 15:50:00,151.43,151.57,151.17,151.2,236667.0,136.5277,136.6539,136.2933,136.3203,236667.0
2019-12-04 09:30:00,152.64,154.17,152.36,153.75,156951.0,137.6186,138.9981,137.3662,138.6194,156951.0
2019-12-04 09:40:00,153.74,154.64,153.62,154.55,92886.0,138.6104,139.4218,138.5022,139.3407,92886.0
2019-12-04 09:50:00,154.63,155.22,154.33,155.18,73496.0,139.4128,139.9447,139.1423,139.9087,73496.0
2019-12-04 10:00:00,155.11,155.66,154.96,155.29,76741.0,139.8456,140.3414,139.7103,140.0078,76741.0
2019-12-04 10:10:00,155.32,155.52,154.58,154.69,55309.0,140.0349,140.2152,139.3677,139.4669,55309.0
2019-12-04 10:20:00,154.72,155.05,154.34,154.34,42147.0,139.4939,139.7915,139.1513,139.1513,42147.0
2019-12-04 10:30:00,154.31,154.6,154.09,154.15,31255.0,139.1243,139.3857,138.9259,138.98,31255.0
2019-12-04 10:40:00,154.16,154.16,153.45,153.59,47277.0,138.989,138.989,138.3489,138.4751,47277.0
2019-12-04 10:50:00,153.62,153.74,153.29,153.74,38763.0,138.5022,138.6104,138.2047,138.6104,38763.0
2019-12-04 11:00:00,153.85,154.22,153.83,154.0,30431.0,138.7096,139.0431,138.6915,138.8448,30431.0
2019-12-04 11:10:00,153.99,154.73,153.91,154.7,59841.0,138.8358,139.503,138.7637,139.4759,59841.0
2019-12-04 11:20:00,154.63,154.91,154.63,154.91,28252.0,139.4128,139.6652,139.4128,139.6652,28252.0
2019-12-04 11:30:00,154.91,155.3,154.86,155.15,36265.0,139.6652,140.0169,139.6202,139.8816,36265.0
2019-12-04 11:40:00,155.23,155.54,155.19,155.54,43697.0,139.9537,140.2332,139.9177,140.2332,43697.0
2019-12-04 11:50:00,155.52,155.64,155.29,155.5,25141.0,140.2152,140.3234,140.0078,140.1972,25141.0
2019-12-04 12:00:00,155.5,155.69,154.93,154.99,65225.0,140.1972,140.3685,139.6833,139.7374,65225.0
2019-12-04 12:10:00,154.95,155.15,154.91,155.01,12887.0,139.7013,139.8816,139.6652,139.7554,12887.0
2019-12-04 12:20:00,154.98,154.99,154.6,154.77,23075.0,139.7284,139.7374,139.3857,139.539,23075.0
2019-12-04 12:30:00,154.78,155.1,154.75,155.05,19225.0,139.548,139.8365,139.521,139.7915,19225.0
2019-12-04 12:40:00,155.09,155.26,154.96,155.25,11734.0,139.8275,139.9808,139.7103,139.9718,11734.0
2019-12-04 12:50:00,155.24,155.44,155.15,155.44,15906.0,139.9628,140.1431,139.8816,140.1431,15906.0
2019-12-04 13:00:00,155.47,155.63,155.31,155.59,18907.0,140.1701,140.3144,140.0259,140.2783,18907.0
2019-12-04 13:10:00,155.59,155.59,155.39,155.57,18598.0,140.2783,140.2783,140.098,140.2603,18598.0
2019-12-04 13:20:00,155.57,155.67,155.52,155.61,9565.0,140.2603,140.3504,140.2152,140.2964,9565.0
2019-12-04 13:30:00,155.61,155.61,155.16,155.27,22505.0,140.2964,140.2964,139.8906,139.9898,22505.0
2019-12-04 13:40:00,155.27,155.29,155.11,155.13,10887.0,139.9898,140.0078,139.8456,139.8636,10887.0
2019-12-04 13:50:00,155.13,155.51,155.08,155.42,21166.0,139.8636,140.2062,139.8185,140.1251,21166.0
2019-12-04 14:00:00,155.44,155.53,155.34,155.36,13116.0,140.1431,140.2242,140.0529,140.071,13116.0
2019-12-04 14:10:00,155.37,155.47,155.15,155.18,19526.0,140.08,140.1701,139.8816,139.9087,19526.0
2019-12-04 14:20:00,155.16,155.23,155.04,155.14,13860.0,139.8906,139.9537,139.7824,139.8726,13860.0
2019-12-04 14:30:00,155.16,155.17,154.8,154.83,15551.0,139.8906,139.8997,139.5661,139.5931,15551.0
2019-12-04 14:40:00,154.83,154.91,154.64,154.78,18482.0,139.5931,139.6652,139.4218,139.548,18482.0
2019-12-04 14:50:00,154.78,154.91,154.59,154.62,22939.0,139.548,139.6652,139.3767,139.4038,22939.0
2019-12-04 15:00:00,154.59,154.76,154.31,154.35,66390.0,139.3767,139.53,139.1243,139.1603,66390.0
2019-12-04 15:10:00,154.32,154.7,154.31,154.49,19526.0,139.1333,139.4759,139.1243,139.2866,19526.0
2019-12-04 15:20:00,154.48,154.51,154.28,154.36,22853.0,139.2776,139.3046,139.0972,139.1694,22853.0
2019-12-04 15:30:00,154.33,154.34,153.87,153.93,37812.0,139.1423,139.1513,138.7276,138.7817,37812.0
2019-12-04 15:40:00,153.93,153.94,153.67,153.78,50533.0,138.7817,138.7907,138.5473,138.6464,50533.0
2019-12-04 15:50:00,153.74,153.99,153.66,153.86,120240.0,138.6104,138.8358,138.5383,138.7186,120240.0
2019-12-05 09:30:00,154.84,154.89,153.93,154.08,48125.0,139.6021,139.6472,138.7817,138.9169,48125.0
2019-12-05 09:40:00,154.22,154.38,153.92,154.23,20768.0,139.0431,139.1874,138.7727,139.0522,20768.0
2019-12-05 09:50:00,154.15,154.16,153.44,153.57,42429.0,138.98,138.989,138.3399,138.4571,42429.0
2019-12-05 10:00:00,153.54,153.94,153.1,153.16,28867.0,138.4301,138.7907,138.0334,138.0875,28867.0
2019-12-05 10:10:00,153.1,153.89,153.1,153.84,23665.0,138.0334,138.7456,138.0334,138.7005,23665.0
2019-12-05 10:20:00,153.83,153.95,153.62,153.79,15903.0,138.6915,138.7997,138.5022,138.6555,15903.0
2019-12-05 10:30:00,153.81,153.88,153.56,153.56,19002.0,138.6735,138.7366,138.4481,138.4481,19002.0
2019-12-05 10:40:00,153.56,153.76,153.48,153.75,19082.0,138.4481,138.6284,138.376,138.6194,19082.0
2019-12-05 10:50:00,153.79,154.05,153.73,153.93,15973.0,138.6555,138.8899,138.6014,138.7817,15973.0
2019-12-05 11:00:00,153.98,154.19,153.9,154.09,19499.0,138.8268,139.0161,138.7546,138.9259,19499.0
2019-12-05 11:10:00,154.17,154.21,153.98,154.07,28504.0,138.9981,139.0341,138.8268,138.9079,28504.0
2019-12-05 11:20:00,154.07,154.07,153.64,153.74,18835.0,138.9079,138.9079,138.5202,138.6104,18835.0
2019-12-05 11:30:00,153.73,153.75,153.39,153.58,19064.0,138.6014,138.6194,138.2948,138.4661,19064.0
2019-12-05 11:40:00,153.58,153.61,153.39,153.53,11332.0,138.4661,138.4932,138.2948,138.421,11332.0
2019-12-05 11:50:00,153.57,153.63,153.2,153.21,15182.0,138.4571,138.5112,138.1235,138.1325,15182.0
2019-12-05 12:00:00,153.19,153.36,153.14,153.15,17663.0,138.1145,138.2678,138.0694,138.0784,17663.0
2019-12-05 12:10:00,153.14,153.34,153.09,153.33,23952.0,138.0694,138.2497,138.0243,138.2407,23952.0
2019-12-05 12:20:00,153.36,153.41,153.04,153.04,19523.0,138.2678,138.3129,137.9793,137.9793,19523.0
2019-12-05 12:30:00,153.04,153.04,152.86,152.91,18275.0,137.9793,137.9793,137.817,137.8621,18275.0
2019-12-05 12:40:00,152.94,153.0,152.71,152.8,13894.0,137.8891,137.9432,137.6817,137.7629,13894.0
2019-12-05 12:50:00,152.82,152.98,152.75,152.9,13319.0,137.7809,137.9252,137.7178,137.853,13319.0
2019-12-05 13:00:00,152.9,153.02,152.8,152.94,19022.0,137.853,137.9612,137.7629,137.8891,19022.0
2019-12-05 13:10:00,152.96,153.07,152.9,153.01,16265.0,137.9071,138.0063,137.853,137.9522,16265.0
2019-12-05 13:20:00,153.02,153.02,152.85,152.86,14005.0,137.9612,137.9612,137.808,137.817,14005.0
2019-12-05 13:30:00,152.84,153.15,152.84,153.13,24463.0,137.7989,138.0784,137.7989,138.0604,24463.0
2019-12-05 13:40:00,153.13,153.26,153.07,153.07,18347.0,138.0604,138.1776,138.0063,138.0063,18347.0
2019-12-05 13:50:00,153.05,153.14,152.85,152.86,12507.0,137.9883,138.0694,137.808,137.817,12507.0
2019-12-05 14:00:00,152.87,152.9,152.8,152.89,18140.0,137.826,137.853,137.7629,137.844,18140.0
2019-12-05 14:10:00,152.89,153.06,152.89,152.98,18561.0,137.844,137.9973,137.844,137.9252,18561.0
2019-12-05 14:20:00,152.95,153.08,152.87,152.93,19092.0,137.8981,138.0153,137.826,137.8801,19092.0
2019-12-05 14:30:00,152.93,153.07,152.91,152.96,25544.0,137.8801,138.0063,137.8621,137.9071,25544.0
2019-12-05 14:40:00,152.97,153.0,152.72,152.72,28804.0,137.9162,137.9432,137.6908,137.6908,28804.0
2019-12-05 14:50:00,152.72,152.84,152.33,152.68,34322.0,137.6908,137.7989,137.3391,137.6547,34322.0
2019-12-05 15:00:00,152.74,153.24,152.7,153.11,24233.0,137.7088,138.1596,137.6727,138.0424,24233.0
2019-12-05 15:10:00,153.14,153.43,153.14,153.34,32108.0,138.0694,138.3309,138.0694,138.2497,32108.0
2019-12-05 15:20:00,153.35,153.53,153.25,153.5,33546.0,138.2588,138.421,138.1686,138.394,33546.0
2019-12-05 15:30:00,153.53,153.72,153.47,153.7,32443.0,138.421,138.5923,138.367,138.5743,32443.0
2019-12-05 15:40:00,153.7,153.7,153.51,153.62,43061.0,138.5743,138.5743,138.403,138.5022,43061.0
2019-12-05 15:50:00,153.57,153.98,153.55,153.96,104649.0,138.4571,138.8268,138.4391,138.8087,104649.0
2019-12-06 09:30:00,155.0,156.45,154.9,156.3,144653.0,140.3264,141.6391,140.2359,141.5033,144653.0
2019-12-06 09:40:00,156.23,156.88,156.12,156.27,98364.0,141.4399,142.0284,141.3404,141.4762,98364.0
2019-12-06 09:50:00,156.27,156.72,156.04,156.5,56784.0,141.4762,141.8836,141.2679,141.6844,56784.0
2019-12-06 10:00:00,156.52,156.78,156.15,156.59,29674.0,141.7025,141.9379,141.3675,141.7659,29674.0
2019-12-06 10:10:00,156.63,156.74,156.21,156.5,44264.0,141.8021,141.9017,141.4218,141.6844,44264.0
2019-12-06 10:20:00,156.55,156.8,156.39,156.56,38648.0,141.7297,141.956,141.5848,141.7387,38648.0
2019-12-06 10:30:00,156.61,156.64,155.88,155.95,42283.0,141.784,141.8111,141.1231,141.1865,42283.0
2019-12-06 10:40:00,155.97,155.99,155.67,155.84,28514.0,141.2046,141.2227,140.933,141.0869,28514.0
2019-12-06 10:50:00,155.86,156.12,155.64,155.9,25732.0,141.105,141.3404,140.9058,141.1412,25732.0
2019-12-06 11:00:00,155.9,156.1,155.87,156.01,52558.0,141.1412,141.3223,141.114,141.2408,52558.0
2019-12-06 11:10:00,156.05,156.3,155.92,156.28,48390.0,141.277,141.5033,141.1593,141.4852,48390.0
2019-12-06 11:20:00,156.26,156.38,156.11,156.22,41564.0,141.4671,141.5757,141.3313,141.4309,41564.0
2019-12-06 11:30:00,156.23,156.28,156.08,156.25,34728.0,141.4399,141.4852,141.3041,141.4581,34728.0
2019-12-06 11:40:00,156.26,156.31,155.81,155.81,29672.0,141.4671,141.5124,141.0597,141.0597,29672.0
2019-12-06 11:50:00,155.77,156.16,155.75,156.16,25289.0,141.0235,141.3766,141.0054,141.3766,25289.0
2019-12-06 12:00:00,156.13,156.27,155.96,156.26,27670.0,141.3494,141.4762,141.1955,141.4671,27670.0
2019-12-06 12:10:00,156.26,156.36,156.14,156.36,33266.0,141.4671,141.5576,141.3585,141.5576,33266.0
2019-12-06 12:20:00,156.36,156.47,156.35,156.44,18189.0,141.5576,141.6572,141.5486,141.6301,18189.0
2019-12-06 12:30:00,156.44,156.73,156.44,156.64,26008.0,141.6301,141.8926,141.6301,141.8111,26008.0
2019-12-06 12:40:00,156.64,156.8,156.5,156.61,16042.0,141.8111,141.956,141.6844,141.784,16042.0
2019-12-06 12:50:00,156.59,156.74,156.58,156.71,36317.0,141.7659,141.9017,141.7568,141.8745,36317.0
2019-12-06 13:00:00,156.73,156.94,156.71,156.75,42607.0,141.8926,142.0827,141.8745,141.9107,42607.0
2019-12-06 13:10:00,156.76,157.08,156.75,157.07,30422.0,141.9198,142.2095,141.9107,142.2004,30422.0
2019-12-06 13:20:00,157.08,157.17,156.96,157.15,27480.0,142.2095,142.291,142.1008,142.2729,27480.0
2019-12-06 13:30:00,157.13,157.29,157.06,157.29,39589.0,142.2547,142.3996,142.1914,142.3996,39589.0
2019-12-06 13:40:00,157.26,157.26,156.94,157.01,22038.0,142.3724,142.3724,142.0827,142.1461,22038.0
2019-12-06 13:50:00,157.02,157.03,156.64,156.86,44475.0,142.1552,142.1642,141.8111,142.0103,44475.0
2019-12-06 14:00:00,156.84,156.85,156.41,156.57,49856.0,141.9922,142.0013,141.6029,141.7478,49856.0
2019-12-06 14:10:00,156.58,156.72,156.55,156.61,19984.0,141.7568,141.8836,141.7297,141.784,19984.0
2019-12-06 14:20:00,156.62,156.94,156.61,156.84,29870.0,141.793,142.0827,141.784,141.9922,29870.0
2019-12-06 14:30:00,156.84,156.85,156.59,156.81,35696.0,141.9922,142.0013,141.7659,141.965,35696.0
2019-12-06 14:40:00,156.8,156.86,156.55,156.59,27016.0,141.956,142.0103,141.7297,141.7659,27016.0
2019-12-06 14:50:00,156.56,156.94,156.56,156.85,30315.0,141.7387,142.0827,141.7387,142.0013,30315.0
2019-12-06 15:00:00,156.88,156.97,156.82,156.91,22250.0,142.0284,142.1099,141.9741,142.0556,22250.0
2019-12-06 15:10:00,156.9,156.94,156.84,156.89,25036.0,142.0465,142.0827,141.9922,142.0375,25036.0
2019-12-06 15:20:00,156.9,157.03,156.75,156.78,46438.0,142.0465,142.1642,141.9107,141.9379,46438.0
2019-12-06 15:30:00,156.77,157.01,156.75,156.85,53352.0,141.9288,142.1461,141.9107,142.0013,53352.0
2019-12-06 15:40:00,156.84,156.91,156.67,156.68,52146.0,141.9922,142.0556,141.8383,141.8473,52146.0
2019-12-06 15:50:00,156.68,156.71,156.48,156.57,129191.0,141.8473,141.8745,141.6663,141.7478,129191.0
2019-12-09 09:30:00,156.2,156.54,156.02,156.48,70068.0,141.4128,141.7206,141.2498,141.6663,70068.0
2019-12-09 09:40:00,156.45,156.89,156.45,156.78,30527.0,141.6391,142.0375,141.6391,141.9379,30527.0
2019-12-09 09:50:00,156.76,157.2,156.35,156.61,28817.0,141.9198,142.3181,141.5486,141.784,28817.0
2019-12-09 10:00:00,156.58,156.86,156.16,156.57,31846.0,141.7568,142.0103,141.3766,141.7478,31846.0
2019-12-09 10:10:00,156.58,157.11,156.56,157.04,29585.0,141.7568,142.2366,141.7387,142.1733,29585.0
2019-12-09 10:20:00,157.03,157.17,156.82,156.93,22373.0,142.1642,142.291,141.9741,142.0737,22373.0
2019-12-09 10:30:00,156.96,157.48,156.92,157.45,30901.0,142.1008,142.5716,142.0646,142.5445,30901.0
2019-12-09 10:40:00,157.42,157.45,157.11,157.37,19012.0,142.5173,142.5445,142.2366,142.472,19012.0
2019-12-09 10:50:00,157.35,157.35,156.86,156.91,29231.0,142.4539,142.4539,142.0103,142.0556,29231.0
2019-12-09 11:00:00,156.89,156.91,156.62,156.82,21236.0,142.0375,142.0556,141.793,141.9741,21236.0
2019-12-09 11:10:00,156.82,157.15,156.78,157.09,24245.0,141.9741,142.2729,141.9379,142.2185,24245.0
2019-12-09 11:20:00,157.07,157.07,156.52,156.66,22673.0,142.2004,142.2004,141.7025,141.8292,22673.0
2019-12-09 11:30:00,156.67,157.07,156.67,156.81,31070.0,141.8383,142.2004,141.8383,141.965,31070.0
2019-12-09 11:40:00,156.83,157.03,156.71,157.02,19558.0,141.9831,142.1642,141.8745,142.1552,19558.0
2019-12-09 11:50:00,157.0,157.1,156.67,156.69,22891.0,142.1371,142.2276,141.8383,141.8564,22891.0
2019-12-09 12:00:00,156.67,156.95,156.66,156.91,25344.0,141.8383,142.0918,141.8292,142.0556,25344.0
2019-12-09 12:10:00,156.88,156.94,156.74,156.82,20210.0,142.0284,142.0827,141.9017,141.9741,20210.0
2019-12-09 12:20:00,156.81,156.86,156.55,156.84,15171.0,141.965,142.0103,141.7297,141.9922,15171.0
2019-12-09 12:30:00,156.86,157.13,156.73,157.12,15248.0,142.0103,142.2547,141.8926,142.2457,15248.0
2019-12-09 12:40:00,157.16,157.17,156.94,156.97,17515.0,142.2819,142.291,142.0827,142.1099,17515.0
2019-12-09 12:50:00,156.95,157.02,156.85,157.0,16337.0,142.0918,142.1552,142.0013,142.1371,16337.0
2019-12-09 13:00:00,157.0,157.1,156.96,157.06,15984.0,142.1371,142.2276,142.1008,142.1914,15984.0
2019-12-09 13:10:00,157.02,157.13,156.93,157.13,20355.0,142.1552,142.2547,142.0737,142.2547,20355.0
2019-12-09 13:20:00,157.14,157.27,157.02,157.23,23395.0,142.2638,142.3815,142.1552,142.3453,23395.0
2019-12-09 13:30:00,157.22,157.26,157.14,157.15,26776.0,142.3362,142.3724,142.2638,142.2729,26776.0
2019-12-09 13:40:00,157.13,157.18,157.04,157.17,18980.0,142.2547,142.3,142.1733,142.291,18980.0
2019-12-09 13:50:00,157.17,157.17,156.95,157.14,19997.0,142.291,142.291,142.0918,142.2638,19997.0
2019-12-09 14:00:00,157.14,157.16,156.76,156.92,22631.0,142.2638,142.2819,141.9198,142.0646,22631.0
2019-12-09 14:10:00,156.89,157.14,156.81,157.13,29915.0,142.0375,142.2638,141.965,142.2547,29915.0
2019-12-09 14:20:00,157.13,157.2,156.88,156.94,24646.0,142.2547,142.3181,142.0284,142.0827,24646.0
2019-12-09 14:30:00,156.98,157.05,156.75,156.75,26526.0,142.1189,142.1823,141.9107,141.9107,26526.0
2019-12-09 14:40:00,156.77,156.8,156.56,156.6,23230.0,141.9288,141.956,141.7387,141.7749,23230.0
2019-12-09 14:50:00,156.57,156.82,156.56,156.81,23311.0,141.7478,141.9741,141.7387,141.965,23311.0
2019-12-09 15:00:00,156.88,156.93,156.64,156.67,36680.0,142.0284,142.0737,141.8111,141.8383,36680.0
2019-12-09 15:10:00,156.68,156.7,156.51,156.58,24919.0,141.8473,141.8655,141.6934,141.7568,24919.0
2019-12-09 15:20:00,156.59,156.7,156.53,156.65,38973.0,141.7659,141.8655,141.7115,141.8202,38973.0
2019-12-09 15:30:00,156.65,156.74,156.3,156.32,53313.0,141.8202,141.9017,141.5033,141.5214,53313.0
2019-12-09 15:40:00,156.33,156.74,156.32,156.69,56609.0,141.5305,141.9017,141.5214,141.8564,56609.0
2019-12-09 15:50:00,156.69,156.91,156.49,156.51,128211.0,141.8564,142.0556,141.6753,141.6934,128211.0
2019-12-10 09:30:00,156.5,156.59,155.52,155.94,101527.0,141.6844,141.7659,140.7972,141.1774,101527.0
2019-12-10 09:40:00,155.87,156.33,155.82,156.33,34463.0,141.114,141.5305,141.0688,141.5305,34463.0
2019-12-10 09:50:00,156.24,156.65,156.09,156.5,33265.0,141.449,141.8202,141.3132,141.6844,33265.0
2019-12-10 10:00:00,156.46,157.06,156.39,157.04,47331.0,141.6482,142.1914,141.5848,142.1733,47331.0
2019-12-10 10:10:00,157.07,157.53,156.97,157.44,44664.0,142.2004,142.6169,142.1099,142.5354,44664.0
2019-12-10 10:20:00,157.44,158.0,157.3,157.88,34763.0,142.5354,143.0424,142.4087,142.9337,34763.0
2019-12-10 10:30:00,157.9,157.96,157.55,157.59,29675.0,142.9519,143.0062,142.635,142.6712,29675.0
2019-12-10 10:40:00,157.55,157.68,157.46,157.52,20679.0,142.635,142.7527,142.5535,142.6078,20679.0
2019-12-10 10:50:00,157.48,158.05,157.36,158.02,27902.0,142.5716,143.0877,142.463,143.0605,27902.0
2019-12-10 11:00:00,158.03,158.14,157.08,157.47,46757.0,143.0695,143.1691,142.2095,142.5626,46757.0
2019-12-10 11:10:00,157.48,157.56,157.15,157.16,31640.0,142.5716,142.644,142.2729,142.2819,31640.0
2019-12-10 11:20:00,157.15,157.28,156.91,157.02,19794.0,142.2729,142.3905,142.0556,142.1552,19794.0
2019-12-10 11:30:00,157.06,157.15,156.88,156.97,27692.0,142.1914,142.2729,142.0284,142.1099,27692.0
2019-12-10 11:40:00,156.98,157.16,156.97,156.99,13533.0,142.1189,142.2819,142.1099,142.128,13533.0
2019-12-10 11:50:00,156.94,157.08,156.74,156.75,11988.0,142.0827,142.2095,141.9017,141.9107,11988.0
2019-12-10 12:00:00,156.76,156.95,156.76,156.94,10043.0,141.9198,142.0918,141.9198,142.0827,10043.0
2019-12-10 12:10:00,156.96,157.04,156.75,156.85,14424.0,142.1008,142.1733,141.9107,142.0013,14424.0
2019-12-10 12:20:00,156.86,157.03,156.64,156.64,44387.0,142.0103,142.1642,141.8111,141.8111,44387.0
2019-12-10 12:30:00,156.68,157.08,156.64,156.76,29030.0,141.8473,142.2095,141.8111,141.9198,29030.0
2019-12-10 12:40:00,156.76,156.97,156.68,156.97,16463.0,141.9198,142.1099,141.8473,142.1099,16463.0
2019-12-10 12:50:00,156.93,156.98,156.54,156.86,23293.0,142.0737,142.1189,141.7206,142.0103,23293.0
2019-12-10 13:00:00,156.9,156.94,156.6,156.67,10389.0,142.0465,142.0827,141.7749,141.8383,10389.0
2019-12-10 13:10:00,156.68,156.99,156.63,156.99,8590.0,141.8473,142.128,141.8021,142.128,8590.0
2019-12-10 13:20:00,157.01,157.06,156.55,156.57,13629.0,142.1461,142.1914,141.7297,141.7478,13629.0
2019-12-10 13:30:00,156.59,156.61,156.43,156.43,12610.0,141.7659,141.784,141.621,141.621,12610.0
2019-12-10 13:40:00,156.42,156.57,156.37,156.54,8753.0,141.612,141.7478,141.5667,141.7206,8753.0
2019-12-10 13:50:00,156.53,156.67,156.5,156.64,9964.0,141.7115,141.8383,141.6844,141.8111,9964.0
2019-12-10 14:00:00,156.68,156.96,156.62,156.87,10854.0,141.8473,142.1008,141.793,142.0194,10854.0
2019-12-10 14:10:00,156.85,157.03,156.85,157.01,12867.0,142.0013,142.1642,142.0013,142.1461,12867.0
2019-12-10 14:20:00,157.01,157.07,156.75,156.78,13859.0,142.1461,142.2004,141.9107,141.9379,13859.0
2019-12-10 14:30:00,156.81,156.88,156.59,156.63,19498.0,141.965,142.0284,141.7659,141.8021,19498.0
2019-12-10 14:40:00,156.61,156.63,156.31,156.59,45412.0,141.784,141.8021,141.5124,141.7659,45412.0
2019-12-10 14:50:00,156.61,156.9,156.56,156.67,27407.0,141.784,142.0465,141.7387,141.8383,27407.0
2019-12-10 15:00:00,156.64,156.69,156.53,156.53,9618.0,141.8111,141.8564,141.7115,141.7115,9618.0
2019-12-10 15:10:00,156.54,156.74,156.5,156.6,23536.0,141.7206,141.9017,141.6844,141.7749,23536.0
2019-12-10 15:20:00,156.62,156.7,156.45,156.5,37667.0,141.793,141.8655,141.6391,141.6844,37667.0
2019-12-10 15:30:00,156.52,156.59,156.26,156.54,33322.0,141.7025,141.7659,141.4671,141.7206,33322.0
2019-12-10 15:40:00,156.54,156.9,156.46,156.89,32827.0,141.7206,142.0465,141.6482,142.0375,32827.0
2019-12-10 15:50:00,156.9,157.0,156.65,157.0,82412.0,142.0465,142.1371,141.8202,142.1371,82412.0
2019-12-11 09:30:00,157.25,157.96,156.39,157.96,70321.0,142.3634,143.0062,141.5848,143.0062,70321.0
2019-12-11 09:40:00,157.88,158.33,157.85,158.19,37322.0,142.9337,143.3411,142.9066,143.2144,37322.0
2019-12-11 09:50:00,158.21,158.35,157.9,158.07,30991.0,143.2325,143.3593,142.9519,143.1058,30991.0
2019-12-11 10:00:00,158.1,158.38,158.03,158.09,26248.0,143.1329,143.3864,143.0695,143.1239,26248.0
2019-12-11 10:10:00,158.09,158.28,157.81,157.88,44396.0,143.1239,143.2959,142.8704,142.9337,44396.0
2019-12-11 10:20:00,157.88,158.03,157.7,157.99,20175.0,142.9337,143.0695,142.7708,143.0333,20175.0
2019-12-11 10:30:00,158.04,158.07,157.8,158.06,39565.0,143.0786,143.1058,142.8613,143.0967,39565.0
2019-12-11 10:40:00,158.08,158.09,157.56,157.72,46922.0,143.1148,143.1239,142.644,142.7889,46922.0
2019-12-11 10:50:00,157.69,158.02,157.68,157.89,21649.0,142.7617,143.0605,142.7527,142.9428,21649.0
2019-12-11 11:00:00,157.91,158.25,157.82,158.18,30766.0,142.9609,143.2687,142.8794,143.2053,30766.0
2019-12-11 11:10:00,158.18,158.18,158.0,158.07,17760.0,143.2053,143.2053,143.0424,143.1058,17760.0
2019-12-11 11:20:00,158.1,158.15,158.0,158.0,24729.0,143.1329,143.1782,143.0424,143.0424,24729.0
2019-12-11 11:30:00,158.03,158.1,157.79,158.01,23685.0,143.0695,143.1329,142.8523,143.0514,23685.0
2019-12-11 11:40:00,158.06,158.16,158.01,158.05,15559.0,143.0967,143.1872,143.0514,143.0877,15559.0
2019-12-11 11:50:00,158.01,158.24,157.97,158.08,12548.0,143.0514,143.2597,143.0152,143.1148,12548.0
2019-12-11 12:00:00,158.08,158.27,158.08,158.18,12929.0,143.1148,143.2868,143.1148,143.2053,12929.0
2019-12-11 12:10:00,158.17,158.2,157.98,158.13,21776.0,143.1963,143.2235,143.0243,143.1601,21776.0
2019-12-11 12:20:00,158.16,158.21,158.0,158.2,10080.0,143.1872,143.2325,143.0424,143.2235,10080.0
2019-12-11 12:30:00,158.17,158.23,158.09,158.13,8102.0,143.1963,143.2506,143.1239,143.1601,8102.0
2019-12-11 12:40:00,158.13,158.3,158.09,158.22,13556.0,143.1601,143.314,143.1239,143.2416,13556.0
2019-12-11 12:50:00,158.23,158.33,158.21,158.33,9489.0,143.2506,143.3411,143.2325,143.3411,9489.0
2019-12-11 13:00:00,158.31,158.33,158.21,158.32,12521.0,143.323,143.3411,143.2325,143.3321,12521.0
2019-12-11 13:10:00,158.29,158.4,158.28,158.38,20463.0,143.3049,143.4045,143.2959,143.3864,20463.0
2019-12-11 13:20:00,158.39,158.85,158.35,158.73,41787.0,143.3955,143.8119,143.3593,143.7033,41787.0
2019-12-11 13:30:00,158.72,158.87,158.7,158.86,18047.0,143.6942,143.83,143.6761,143.821,18047.0
2019-12-11 13:40:00,158.85,159.04,158.65,159.04,19351.0,143.8119,143.9839,143.6309,143.9839,19351.0
2019-12-11 13:50:00,159.05,159.2,158.92,159.18,18303.0,143.993,144.1288,143.8753,144.1107,18303.0
2019-12-11 14:00:00,159.19,159.52,159.02,159.46,33190.0,144.1197,144.4185,143.9658,144.3642,33190.0
2019-12-11 14:10:00,159.45,159.46,158.88,158.99,26286.0,144.3551,144.3642,143.8391,143.9387,26286.0
2019-12-11 14:20:00,158.97,159.08,158.87,159.08,18639.0,143.9206,144.0201,143.83,144.0201,18639.0
2019-12-11 14:30:00,159.06,159.32,158.97,159.23,22756.0,144.002,144.2374,143.9206,144.1559,22756.0
2019-12-11 14:40:00,159.2,159.39,159.14,159.37,19861.0,144.1288,144.3008,144.0745,144.2827,19861.0
2019-12-11 14:50:00,159.33,159.37,159.1,159.37,24840.0,144.2465,144.2827,144.0383,144.2827,24840.0
2019-12-11 15:00:00,159.36,159.36,158.97,159.11,28086.0,144.2736,144.2736,143.9206,144.0473,28086.0
2019-12-11 15:10:00,159.07,159.14,158.98,159.12,20548.0,144.0111,144.0745,143.9296,144.0564,20548.0
2019-12-11 15:20:00,159.09,159.2,158.93,158.93,31624.0,144.0292,144.1288,143.8843,143.8843,31624.0
2019-12-11 15:30:00,158.96,159.25,158.9,159.05,55189.0,143.9115,144.1741,143.8572,143.993,55189.0
2019-12-11 15:40:00,159.04,159.14,158.95,159.0,47083.0,143.9839,144.0745,143.9025,143.9477,47083.0
2019-12-11 15:50:00,159.01,159.25,159.01,159.09,116909.0,143.9568,144.1741,143.9568,144.0292,116909.0
2019-12-12 09:30:00,159.31,161.47,158.75,161.19,141922.0,144.2284,146.1839,143.7214,145.9304,141922.0
2019-12-12 09:40:00,161.33,161.7,160.79,161.44,80386.0,146.0571,146.3921,145.5683,146.1567,80386.0
2019-12-12 09:50:00,161.54,162.53,161.1,162.4,83131.0,146.2473,147.1435,145.8489,147.0258,83131.0
2019-12-12 10:00:00,162.49,164.0,162.41,163.59,122645.0,147.1073,148.4744,147.0349,148.1032,122645.0
2019-12-12 10:10:00,163.58,163.92,163.29,163.82,78745.0,148.0941,148.4019,147.8316,148.3114,78745.0
2019-12-12 10:20:00,163.82,164.28,163.53,164.03,80049.0,148.3114,148.7279,148.0489,148.5015,80049.0
2019-12-12 10:30:00,164.07,164.07,163.39,163.64,62067.0,148.5377,148.5377,147.9221,148.1485,62067.0
2019-12-12 10:40:00,163.64,163.64,162.6,162.87,33859.0,148.1485,148.1485,147.2069,147.4514,33859.0
2019-12-12 10:50:00,162.88,163.4,162.7,163.39,38314.0,147.4604,147.9312,147.2974,147.9221,38314.0
2019-12-12 11:00:00,163.38,163.44,162.68,163.04,27896.0,147.9131,147.9674,147.2793,147.6053,27896.0
2019-12-12 11:10:00,163.08,163.24,162.71,162.89,33163.0,147.6415,147.7863,147.3065,147.4695,33163.0
2019-12-12 11:20:00,162.92,162.99,162.43,162.78,30415.0,147.4966,147.56,147.053,147.3699,30415.0
2019-12-12 11:30:00,162.75,163.2,162.69,162.94,36816.0,147.3427,147.7501,147.2884,147.5147,36816.0
2019-12-12 11:40:00,162.93,162.94,162.56,162.78,36273.0,147.5057,147.5147,147.1707,147.3699,36273.0
2019-12-12 11:50:00,162.73,162.92,162.37,162.62,20335.0,147.3246,147.4966,146.9987,147.225,20335.0
2019-12-12 12:00:00,162.63,162.72,162.2,162.65,54944.0,147.2341,147.3156,146.8448,147.2522,54944.0
2019-12-12 12:10:00,162.66,162.66,162.01,162.07,36674.0,147.2612,147.2612,146.6728,146.7271,36674.0
2019-12-12 12:20:00,162.02,162.2,161.88,162.14,31941.0,146.6818,146.8448,146.5551,146.7905,31941.0
2019-12-12 12:30:00,162.14,163.08,162.13,162.99,39308.0,146.7905,147.6415,146.7814,147.56,39308.0
2019-12-12 12:40:00,162.98,163.69,162.97,163.65,56648.0,147.5509,148.1937,147.5419,148.1575,56648.0
2019-12-12 12:50:00,163.65,163.85,163.53,163.54,24564.0,148.1575,148.3386,148.0489,148.0579,24564.0
2019-12-12 13:00:00,163.52,163.78,163.49,163.77,23935.0,148.0398,148.2752,148.0127,148.2661,23935.0
2019-12-12 13:10:00,163.75,164.05,163.66,163.85,26584.0,148.248,148.5196,148.1666,148.3386,26584.0
2019-12-12 13:20:00,163.85,163.86,163.19,163.45,31556.0,148.3386,148.3476,147.7411,147.9764,31556.0
2019-12-12 13:30:00,163.42,163.48,162.68,162.75,27387.0,147.9493,148.0036,147.2793,147.3427,27387.0
2019-12-12 13:40:00,162.77,163.08,162.75,162.75,15059.0,147.3608,147.6415,147.3427,147.3427,15059.0
2019-12-12 13:50:00,162.78,163.23,162.78,163.15,22261.0,147.3699,147.7773,147.3699,147.7048,22261.0
2019-12-12 14:00:00,163.11,163.46,163.0,163.46,17096.0,147.6686,147.9855,147.569,147.9855,17096.0
2019-12-12 14:10:00,163.41,163.49,163.19,163.38,17400.0,147.9402,148.0127,147.7411,147.9131,17400.0
2019-12-12 14:20:00,163.38,163.42,163.17,163.33,16300.0,147.9131,147.9493,147.723,147.8678,16300.0
2019-12-12 14:30:00,163.28,164.27,163.24,164.12,50439.0,147.8225,148.7188,147.7863,148.583,50439.0
2019-12-12 14:40:00,164.15,164.42,164.11,164.13,30345.0,148.6102,148.8546,148.574,148.5921,30345.0
2019-12-12 14:50:00,164.15,164.58,164.11,164.57,37797.0,148.6102,148.9995,148.574,148.9904,37797.0
2019-12-12 15:00:00,164.58,165.0,164.57,164.94,59319.0,148.9995,149.3797,148.9904,149.3254,59319.0
2019-12-12 15:10:00,164.95,165.06,164.76,165.03,57122.0,149.3344,149.434,149.1624,149.4069,57122.0
2019-12-12 15:20:00,165.03,165.53,164.98,165.53,56043.0,149.4069,149.8595,149.3616,149.8595,56043.0
2019-12-12 15:30:00,165.53,165.82,165.35,165.68,96403.0,149.8595,150.1221,149.6966,149.9953,96403.0
2019-12-12 15:40:00,165.66,165.76,165.37,165.59,97952.0,149.9772,150.0678,149.7147,149.9139,97952.0
2019-12-12 15:50:00,165.6,165.63,164.89,164.92,208062.0,149.9229,149.9501,149.2801,149.3073,208062.0
2019-12-13 09:30:00,165.64,166.2,164.37,165.02,132784.0,149.9591,150.4661,148.8093,149.3978,132784.0
2019-12-13 09:40:00,164.94,165.11,164.52,164.62,59300.0,149.3254,149.4793,148.9451,149.0357,59300.0
2019-12-13 09:50:00,164.65,165.21,164.48,164.75,36471.0,149.0628,149.5698,148.9089,149.1534,36471.0
2019-12-13 10:00:00,164.76,167.34,164.65,167.34,95189.0,149.1624,151.4982,149.0628,151.4982,95189.0
2019-12-13 10:10:00,167.34,167.71,166.61,167.43,76117.0,151.4982,151.8332,150.8373,151.5797,76117.0
2019-12-13 10:20:00,167.45,167.87,166.78,166.87,71253.0,151.5978,151.978,150.9912,151.0727,71253.0
2019-12-13 10:30:00,166.73,166.73,164.53,164.89,87767.0,150.9459,150.9459,148.9542,149.2801,87767.0
2019-12-13 10:40:00,164.93,165.66,164.86,165.28,68830.0,149.3163,149.9772,149.253,149.6332,68830.0
2019-12-13 10:50:00,165.34,165.37,164.65,164.71,50296.0,149.6875,149.7147,149.0628,149.1172,50296.0
2019-12-13 11:00:00,164.71,165.0,164.5,165.0,36875.0,149.1172,149.3797,148.927,149.3797,36875.0
2019-12-13 11:10:00,165.06,165.13,164.03,164.1,70302.0,149.434,149.4974,148.5015,148.5649,70302.0
2019-12-13 11:20:00,164.09,164.31,163.91,164.09,55940.0,148.5559,148.755,148.3929,148.5559,55940.0
2019-12-13 11:30:00,164.07,164.75,164.02,164.57,37647.0,148.5377,149.1534,148.4925,148.9904,37647.0
2019-12-13 11:40:00,164.57,164.68,164.18,164.63,26559.0,148.9904,149.09,148.6373,149.0447,26559.0
2019-12-13 11:50:00,164.63,165.2,164.52,165.17,27118.0,149.0447,149.5608,148.9451,149.5336,27118.0
2019-12-13 12:00:00,165.2,165.24,164.84,165.13,19656.0,149.5608,149.597,149.2349,149.4974,19656.0
2019-12-13 12:10:00,165.14,165.19,164.78,165.11,25067.0,149.5065,149.5517,149.1805,149.4793,25067.0
2019-12-13 12:20:00,165.14,165.73,165.0,165.69,56747.0,149.5065,150.0406,149.3797,150.0044,56747.0
2019-12-13 12:30:00,165.65,165.87,165.42,165.78,29304.0,149.9682,150.1673,149.7599,150.0859,29304.0
2019-12-13 12:40:00,165.79,165.79,165.39,165.47,24190.0,150.0949,150.0949,149.7328,149.8052,24190.0
2019-12-13 12:50:00,165.48,165.79,165.28,165.79,26732.0,149.8143,150.0949,149.6332,150.0949,26732.0
2019-12-13 13:00:00,165.77,165.81,165.22,165.49,26118.0,150.0768,150.113,149.5789,149.8233,26118.0
2019-12-13 13:10:00,165.44,165.66,165.4,165.56,22938.0,149.7781,149.9772,149.7418,149.8867,22938.0
2019-12-13 13:20:00,165.57,165.69,165.32,165.4,16649.0,149.8957,150.0044,149.6694,149.7418,16649.0
2019-12-13 13:30:00,165.44,165.66,165.39,165.52,20024.0,149.7781,149.9772,149.7328,149.8505,20024.0
2019-12-13 13:40:00,165.55,165.72,165.53,165.63,35772.0,149.8776,150.0315,149.8595,149.9501,35772.0
2019-12-13 13:50:00,165.65,165.81,165.38,165.41,26991.0,149.9682,150.113,149.7237,149.7509,26991.0
2019-12-13 14:00:00,165.47,165.89,164.95,165.35,50653.0,149.8052,150.1855,149.3344,149.6966,50653.0
2019-12-13 14:10:00,165.33,165.43,165.27,165.43,20005.0,149.6785,149.769,149.6241,149.769,20005.0
2019-12-13 14:20:00,165.44,165.66,165.39,165.66,21818.0,149.7781,149.9772,149.7328,149.9772,21818.0
2019-12-13 14:30:00,165.68,165.75,164.7,164.84,69099.0,149.9953,150.0587,149.1081,149.2349,69099.0
2019-12-13 14:40:00,164.88,165.42,164.88,165.3,44667.0,149.2711,149.7599,149.2711,149.6513,44667.0
2019-12-13 14:50:00,165.3,165.66,165.23,165.59,35095.0,149.6513,149.9772,149.5879,149.9139,35095.0
2019-12-13 15:00:00,165.63,165.66,165.25,165.28,32052.0,149.9501,149.9772,149.606,149.6332,32052.0
2019-12-13 15:10:00,165.3,165.52,165.29,165.46,25430.0,149.6513,149.8505,149.6423,149.7962,25430.0
2019-12-13 15:20:00,165.45,165.52,165.22,165.47,43141.0,149.7871,149.8505,149.5789,149.8052,43141.0
2019-12-13 15:30:00,165.49,165.68,165.11,165.39,66063.0,149.8233,149.9953,149.4793,149.7328,66063.0
2019-12-13 15:40:00,165.4,165.71,165.38,165.54,60450.0,149.7418,150.0225,149.7237,149.8686,60450.0
2019-12-13 15:50:00,165.56,165.74,165.44,165.66,166859.0,149.8867,150.0497,149.7781,149.9772,166859.0
2019-12-16 09:30:00,166.93,168.16,166.76,166.9,109368.0,151.127,152.2406,150.9731,151.0998,109368.0
2019-12-16 09:40:00,166.96,168.0,166.87,166.91,87692.0,151.1542,152.0957,151.0727,151.1089,87692.0
2019-12-16 09:50:00,166.96,167.2,166.67,166.99,51795.0,151.1542,151.3714,150.8916,151.1813,51795.0
2019-12-16 10:00:00,166.97,167.51,166.95,167.39,45381.0,151.1632,151.6521,151.1451,151.5434,45381.0
2019-12-16 10:10:00,167.35,168.22,167.11,168.15,57670.0,151.5072,152.2949,151.29,152.2315,57670.0
2019-12-16 10:20:00,168.23,168.37,167.74,168.06,44555.0,152.3039,152.4307,151.8603,152.15,44555.0
2019-12-16 10:30:00,168.08,168.37,167.79,168.33,49146.0,152.1681,152.4307,151.9056,152.3945,49146.0
2019-12-16 10:40:00,168.3,168.36,168.0,168.02,64879.0,152.3673,152.4216,152.0957,152.1138,64879.0
2019-12-16 10:50:00,168.06,168.17,167.9,168.05,57827.0,152.15,152.2496,152.0052,152.141,57827.0
2019-12-16 11:00:00,168.09,168.23,167.88,168.21,50339.0,152.1772,152.3039,151.9871,152.2858,50339.0
2019-12-16 11:10:00,168.21,168.25,168.04,168.09,46239.0,152.2858,152.322,152.1319,152.1772,46239.0
2019-12-16 11:20:00,168.1,168.16,167.72,168.0,63946.0,152.1862,152.2406,151.8422,152.0957,63946.0
2019-12-16 11:30:00,167.98,168.12,167.55,167.55,35915.0,152.0776,152.2043,151.6883,151.6883,35915.0
2019-12-16 11:40:00,167.55,167.82,167.4,167.56,30471.0,151.6883,151.9327,151.5525,151.6974,30471.0
2019-12-16 11:50:00,167.56,167.8,167.48,167.78,28850.0,151.6974,151.9146,151.6249,151.8965,28850.0
2019-12-16 12:00:00,167.82,168.03,167.82,168.0,41793.0,151.9327,152.1229,151.9327,152.0957,41793.0
2019-12-16 12:10:00,168.0,168.19,167.87,168.06,60303.0,152.0957,152.2677,151.978,152.15,60303.0
2019-12-16 12:20:00,168.05,168.06,167.73,167.77,26649.0,152.141,152.15,151.8513,151.8875,26649.0
2019-12-16 12:30:00,167.78,167.81,167.44,167.54,29866.0,151.8965,151.9237,151.5887,151.6792,29866.0
2019-12-16 12:40:00,167.54,167.56,167.35,167.35,24382.0,151.6792,151.6974,151.5072,151.5072,24382.0
2019-12-16 12:50:00,167.37,167.54,167.37,167.42,18144.0,151.5253,151.6792,151.5253,151.5706,18144.0
2019-12-16 13:00:00,167.42,167.52,167.32,167.48,36602.0,151.5706,151.6611,151.4801,151.6249,36602.0
2019-12-16 13:10:00,167.47,167.62,167.3,167.39,38232.0,151.6159,151.7517,151.462,151.5434,38232.0
2019-12-16 13:20:00,167.4,167.41,166.96,167.0,33880.0,151.5525,151.5616,151.1542,151.1904,33880.0
2019-12-16 13:30:00,166.99,167.28,166.99,167.03,34212.0,151.1813,151.4439,151.1813,151.2175,34212.0
2019-12-16 13:40:00,167.03,167.15,166.94,167.1,33831.0,151.2175,151.3262,151.1361,151.2809,33831.0
2019-12-16 13:50:00,167.12,167.15,166.96,166.99,46743.0,151.299,151.3262,151.1542,151.1813,46743.0
2019-12-16 14:00:00,166.99,167.0,166.59,166.64,34322.0,151.1813,151.1904,150.8192,150.8645,34322.0
2019-12-16 14:10:00,166.62,166.8,166.53,166.75,28647.0,150.8463,151.0093,150.7649,150.964,28647.0
2019-12-16 14:20:00,166.76,166.79,166.5,166.5,19835.0,150.9731,151.0003,150.7377,150.7377,19835.0
2019-12-16 14:30:00,166.55,166.68,164.01,165.25,139988.0,150.783,150.9007,148.4834,149.606,139988.0
2019-12-16 14:40:00,165.34,166.08,163.07,165.08,518676.0,149.6875,150.3575,147.6324,149.4521,518676.0
2019-12-16 14:50:00,165.09,165.28,162.6,162.64,297948.0,149.4612,149.6332,147.2069,147.2431,297948.0
2019-12-16 15:00:00,162.65,163.89,162.39,162.56,270388.0,147.2522,148.3748,147.0168,147.1707,270388.0
2019-12-16 15:10:00,162.53,162.62,161.5,162.27,364683.0,147.1435,147.225,146.211,146.9082,364683.0
2019-12-16 15:20:00,162.25,163.78,162.13,163.59,200620.0,146.89,148.2752,146.7814,148.1032,200620.0
2019-12-16 15:30:00,163.6,164.06,163.23,163.41,207603.0,148.1122,148.5287,147.7773,147.9402,207603.0
2019-12-16 15:40:00,163.37,163.9,163.27,163.64,146545.0,147.904,148.3838,147.8135,148.1485,146545.0
2019-12-16 15:50:00,163.66,164.23,163.55,164.08,309425.0,148.1666,148.6826,148.067,148.5468,309425.0
2019-12-17 09:30:00,161.5,164.47,161.1,164.24,355928.0,146.211,148.8999,145.8489,148.6917,355928.0
2019-12-17 09:40:00,164.25,164.78,163.3,164.62,97634.0,148.7007,149.1805,147.8406,149.0357,97634.0
2019-12-17 09:50:00,164.58,164.75,163.26,163.51,151459.0,148.9995,149.1534,147.8044,148.0308,151459.0
2019-12-17 10:00:00,163.6,163.76,163.01,163.39,78613.0,148.1122,148.2571,147.5781,147.9221,78613.0
2019-12-17 10:10:00,163.39,163.5,162.92,163.11,65579.0,147.9221,148.0217,147.4966,147.6686,65579.0
2019-12-17 10:20:00,163.14,163.21,162.69,162.81,64760.0,147.6958,147.7592,147.2884,147.397,64760.0
2019-12-17 10:30:00,162.84,163.06,162.5,162.62,48992.0,147.4242,147.6234,147.1164,147.225,48992.0
2019-12-17 10:40:00,162.61,162.87,162.59,162.68,52330.0,147.216,147.4514,147.1979,147.2793,52330.0
2019-12-17 10:50:00,162.72,162.73,162.16,162.25,56098.0,147.3156,147.3246,146.8086,146.89,56098.0
2019-12-17 11:00:00,162.27,162.28,161.56,161.64,96624.0,146.9082,146.9172,146.2654,146.3378,96624.0
2019-12-17 11:10:00,161.64,161.74,161.12,161.24,108619.0,146.3378,146.4283,145.867,145.9757,108619.0
2019-12-17 11:20:00,161.28,161.49,161.11,161.12,99336.0,146.0119,146.202,145.858,145.867,99336.0
2019-12-17 11:30:00,161.15,161.94,161.02,161.94,91500.0,145.8942,146.6094,145.7765,146.6094,91500.0
2019-12-17 11:40:00,161.88,162.07,161.63,161.93,60759.0,146.5551,146.7271,146.3287,146.6003,60759.0
2019-12-17 11:50:00,161.91,162.32,161.65,162.21,72910.0,146.5822,146.9534,146.3468,146.8538,72910.0
2019-12-17 12:00:00,162.23,162.43,162.17,162.39,44610.0,146.8719,147.053,146.8176,147.0168,44610.0
2019-12-17 12:10:00,162.38,162.39,162.11,162.25,43962.0,147.0077,147.0168,146.7633,146.89,43962.0
2019-12-17 12:20:00,162.22,162.47,162.04,162.47,20787.0,146.8629,147.0892,146.6999,147.0892,20787.0
2019-12-17 12:30:00,162.47,162.55,162.37,162.53,24393.0,147.0892,147.1616,146.9987,147.1435,24393.0
2019-12-17 12:40:00,162.55,162.92,162.55,162.92,32859.0,147.1616,147.4966,147.1616,147.4966,32859.0
2019-12-17 12:50:00,162.92,162.99,162.37,162.4,44243.0,147.4966,147.56,146.9987,147.0258,44243.0
2019-12-17 13:00:00,162.4,162.53,162.17,162.34,49471.0,147.0258,147.1435,146.8176,146.9715,49471.0
2019-12-17 13:10:00,162.35,162.43,162.22,162.38,23475.0,146.9806,147.053,146.8629,147.0077,23475.0
2019-12-17 13:20:00,162.37,162.37,162.16,162.2,38004.0,146.9987,146.9987,146.8086,146.8448,38004.0
2019-12-17 13:30:00,162.19,162.19,161.7,161.87,53554.0,146.8357,146.8357,146.3921,146.546,53554.0
2019-12-17 13:40:00,161.84,162.24,161.75,162.17,69763.0,146.5189,146.881,146.4374,146.8176,69763.0
2019-12-17 13:50:00,162.16,162.3,162.02,162.1,41778.0,146.8086,146.9353,146.6818,146.7542,41778.0
2019-12-17 14:00:00,162.1,162.22,161.94,162.15,58453.0,146.7542,146.8629,146.6094,146.7995,58453.0
2019-12-17 14:10:00,162.15,162.4,162.11,162.4,31732.0,146.7995,147.0258,146.7633,147.0258,31732.0
2019-12-17 14:20:00,162.4,162.43,162.19,162.34,52187.0,147.0258,147.053,146.8357,146.9715,52187.0
2019-12-17 14:30:00,162.29,162.53,162.2,162.5,59033.0,146.9263,147.1435,146.8448,147.1164,59033.0
2019-12-17 14:40:00,162.46,162.98,162.46,162.88,65894.0,147.0802,147.5509,147.0802,147.4604,65894.0
2019-12-17 14:50:00,162.89,162.95,162.65,162.68,39303.0,147.4695,147.5238,147.2522,147.2793,39303.0
2019-12-17 15:00:00,162.68,162.73,162.53,162.67,59004.0,147.2793,147.3246,147.1435,147.2703,59004.0
2019-12-17 15:10:00,162.63,162.74,162.51,162.59,64917.0,147.2341,147.3337,147.1254,147.1979,64917.0
2019-12-17 15:20:00,162.57,162.61,162.35,162.39,99844.0,147.1798,147.216,146.9806,147.0168,99844.0
2019-12-17 15:30:00,162.39,163.12,162.35,162.96,130531.0,147.0168,147.6777,146.9806,147.5328,130531.0
2019-12-17 15:40:00,162.93,163.32,162.83,162.92,158296.0,147.5057,147.8587,147.4151,147.4966,158296.0
2019-12-17 15:50:00,162.95,163.31,162.88,163.25,304888.0,147.5238,147.8497,147.4604,147.7954,304888.0
2019-12-18 09:30:00,151.48,152.77,147.9,149.78,2801696.0,137.1396,138.3075,133.8985,135.6006,2801696.0
2019-12-18 09:40:00,149.78,150.4,148.62,148.79,1576984.0,135.6006,136.1619,134.5504,134.7043,1576984.0
2019-12-18 09:50:00,148.77,149.37,147.78,148.29,1231587.0,134.6862,135.2294,133.7899,134.2516,1231587.0
2019-12-18 10:00:00,148.34,148.69,147.55,147.93,888287.0,134.2969,134.6137,133.5817,133.9257,888287.0
2019-12-18 10:10:00,147.95,148.46,147.58,148.07,547932.0,133.9438,134.4055,133.6088,134.0524,547932.0
2019-12-18 10:20:00,148.06,148.4,147.88,147.88,419384.0,134.0434,134.3512,133.8804,133.8804,419384.0
2019-12-18 10:30:00,147.94,148.16,147.27,147.45,676675.0,133.9348,134.1339,133.3282,133.4911,676675.0
2019-12-18 10:40:00,147.42,147.76,147.2,147.39,449167.0,133.464,133.7718,133.2648,133.4368,449167.0
2019-12-18 10:50:00,147.36,147.4,147.03,147.06,473271.0,133.4097,133.4459,133.1109,133.1381,473271.0
2019-12-18 11:00:00,147.05,147.15,146.85,146.99,557979.0,133.129,133.2195,132.9479,133.0747,557979.0
2019-12-18 11:10:00,146.99,147.15,146.75,146.76,433356.0,133.0747,133.2195,132.8574,132.8665,433356.0
2019-12-18 11:20:00,146.75,146.79,146.29,146.33,477492.0,132.8574,132.8936,132.441,132.4772,477492.0
2019-12-18 11:30:00,146.33,147.1,146.32,147.06,420339.0,132.4772,133.1743,132.4681,133.1381,420339.0
2019-12-18 11:40:00,147.05,147.45,147.01,147.25,372110.0,133.129,133.4911,133.0928,133.3101,372110.0
2019-12-18 11:50:00,147.24,147.34,146.9,146.91,315600.0,133.301,133.3916,132.9932,133.0023,315600.0
2019-12-18 12:00:00,146.9,147.37,146.8,147.17,275928.0,132.9932,133.4187,132.9027,133.2376,275928.0
2019-12-18 12:10:00,147.16,147.25,146.8,146.89,232889.0,133.2286,133.3101,132.9027,132.9842,232889.0
2019-12-18 12:20:00,146.88,147.15,146.75,146.88,194968.0,132.9751,133.2195,132.8574,132.9751,194968.0
2019-12-18 12:30:00,146.88,147.12,146.83,146.92,140435.0,132.9751,133.1924,132.9298,133.0113,140435.0
2019-12-18 12:40:00,146.92,147.06,146.7,146.79,167494.0,133.0113,133.1381,132.8121,132.8936,167494.0
2019-12-18 12:50:00,146.79,146.85,146.42,146.51,234575.0,132.8936,132.9479,132.5586,132.6401,234575.0
2019-12-18 13:00:00,146.52,146.55,146.3,146.51,263996.0,132.6492,132.6763,132.45,132.6401,263996.0
2019-12-18 13:10:00,146.51,146.75,146.33,146.44,248057.0,132.6401,132.8574,132.4772,132.5768,248057.0
2019-12-18 13:20:00,146.45,146.49,146.35,146.48,109427.0,132.5858,132.622,132.4953,132.613,109427.0
2019-12-18 13:30:00,146.49,146.7,146.39,146.63,154757.0,132.622,132.8121,132.5315,132.7488,154757.0
2019-12-18 13:40:00,146.66,146.85,146.52,146.67,233453.0,132.7759,132.9479,132.6492,132.785,233453.0
2019-12-18 13:50:00,146.67,146.88,146.49,146.86,144317.0,132.785,132.9751,132.622,132.957,144317.0
2019-12-18 14:00:00,146.86,146.98,146.7,146.94,159220.0,132.957,133.0656,132.8121,133.0294,159220.0
2019-12-18 14:10:00,146.95,147.23,146.78,146.81,237539.0,133.0385,133.292,132.8846,132.9117,237539.0
2019-12-18 14:20:00,146.83,146.89,146.48,146.55,167514.0,132.9298,132.9842,132.613,132.6763,167514.0
2019-12-18 14:30:00,146.55,146.95,146.49,146.79,145477.0,132.6763,133.0385,132.622,132.8936,145477.0
2019-12-18 14:40:00,146.79,147.16,146.77,147.12,157565.0,132.8936,133.2286,132.8755,133.1924,157565.0
2019-12-18 14:50:00,147.12,147.2,146.91,147.11,168623.0,133.1924,133.2648,133.0023,133.1833,168623.0
2019-12-18 15:00:00,147.09,147.25,146.9,147.02,213476.0,133.1652,133.3101,132.9932,133.1018,213476.0
2019-12-18 15:10:00,147.02,147.11,146.99,147.02,127633.0,133.1018,133.1833,133.0747,133.1018,127633.0
2019-12-18 15:20:00,147.02,147.05,146.51,146.77,293929.0,133.1018,133.129,132.6401,132.8755,293929.0
2019-12-18 15:30:00,146.77,147.0,146.77,146.97,216082.0,132.8755,133.0837,132.8755,133.0566,216082.0
2019-12-18 15:40:00,146.98,147.65,146.97,147.17,580034.0,133.0656,133.6722,133.0566,133.2376,580034.0
2019-12-18 15:50:00,147.16,147.33,146.66,146.88,738101.0,133.2286,133.3825,132.7759,132.9751,738101.0
2019-12-19 09:30:00,147.07,147.39,146.36,146.52,359975.0,133.1471,133.4368,132.5043,132.6492,359975.0
2019-12-19 09:40:00,146.52,148.82,146.51,148.59,609123.0,132.6492,134.7314,132.6401,134.5232,609123.0
2019-12-19 09:50:00,148.57,148.66,147.88,148.01,216907.0,134.5051,134.5866,133.8804,133.9981,216907.0
2019-12-19 10:00:00,147.96,147.97,147.35,147.53,158081.0,133.9529,133.9619,133.4006,133.5636,158081.0
2019-12-19 10:10:00,147.54,147.64,147.25,147.27,156305.0,133.5726,133.6632,133.3101,133.3282,156305.0
2019-12-19 10:20:00,147.27,147.97,147.26,147.95,98994.0,133.3282,133.9619,133.3191,133.9438,98994.0
2019-12-19 10:30:00,147.95,148.08,147.63,147.68,140635.0,133.9438,134.0615,133.6541,133.6994,140635.0
2019-12-19 10:40:00,147.67,147.93,147.51,147.78,76096.0,133.6903,133.9257,133.5455,133.7899,76096.0
2019-12-19 10:50:00,147.8,147.84,147.3,147.34,115125.0,133.808,133.8442,133.3553,133.3916,115125.0
2019-12-19 11:00:00,147.34,147.44,147.3,147.39,113905.0,133.3916,133.4821,133.3553,133.4368,113905.0
2019-12-19 11:10:00,147.42,147.44,147.03,147.03,110112.0,133.464,133.4821,133.1109,133.1109,110112.0
2019-12-19 11:20:00,147.04,147.2,146.77,146.78,133271.0,133.12,133.2648,132.8755,132.8846,133271.0
2019-12-19 11:30:00,146.78,147.18,146.71,146.99,95403.0,132.8846,133.2467,132.8212,133.0747,95403.0
2019-12-19 11:40:00,146.99,147.09,146.8,146.93,74285.0,133.0747,133.1652,132.9027,133.0204,74285.0
2019-12-19 11:50:00,146.93,147.53,146.91,147.28,100524.0,133.0204,133.5636,133.0023,133.3372,100524.0
2019-12-19 12:00:00,147.28,147.42,147.22,147.31,48999.0,133.3372,133.464,133.2829,133.3644,48999.0
2019-12-19 12:10:00,147.32,147.34,147.01,147.03,50663.0,133.3734,133.3916,133.0928,133.1109,50663.0
2019-12-19 12:20:00,147.03,147.1,146.98,147.03,56006.0,133.1109,133.1743,133.0656,133.1109,56006.0
2019-12-19 12:30:00,147.02,147.02,146.72,146.72,74114.0,133.1018,133.1018,132.8302,132.8302,74114.0
2019-12-19 12:40:00,146.72,146.81,146.51,146.52,84721.0,132.8302,132.9117,132.6401,132.6492,84721.0
2019-12-19 12:50:00,146.52,146.76,146.51,146.67,68694.0,132.6492,132.8665,132.6401,132.785,68694.0
2019-12-19 13:00:00,146.66,146.73,146.52,146.54,42181.0,132.7759,132.8393,132.6492,132.6673,42181.0
2019-12-19 13:10:00,146.53,146.8,146.53,146.66,66869.0,132.6582,132.9027,132.6582,132.7759,66869.0
2019-12-19 13:20:00,146.67,146.69,146.52,146.56,43469.0,132.785,132.8031,132.6492,132.6854,43469.0
2019-12-19 13:30:00,146.56,146.67,146.53,146.56,57351.0,132.6854,132.785,132.6582,132.6854,57351.0
2019-12-19 13:40:00,146.55,146.72,146.54,146.63,41561.0,132.6763,132.8302,132.6673,132.7488,41561.0
2019-12-19 13:50:00,146.62,146.63,146.31,146.31,190182.0,132.7397,132.7488,132.4591,132.4591,190182.0
2019-12-19 14:00:00,146.34,146.57,146.24,146.47,102208.0,132.4862,132.6944,132.3957,132.6039,102208.0
2019-12-19 14:10:00,146.47,146.55,146.44,146.5,35628.0,132.6039,132.6763,132.5768,132.6311,35628.0
2019-12-19 14:20:00,146.5,146.51,146.28,146.32,72262.0,132.6311,132.6401,132.4319,132.4681,72262.0
2019-12-19 14:30:00,146.33,146.47,146.28,146.45,57982.0,132.4772,132.6039,132.4319,132.5858,57982.0
2019-12-19 14:40:00,146.45,146.83,146.42,146.55,109744.0,132.5858,132.9298,132.5586,132.6763,109744.0
2019-12-19 14:50:00,146.55,146.56,146.35,146.35,52789.0,132.6763,132.6854,132.4953,132.4953,52789.0
2019-12-19 15:00:00,146.36,146.46,146.34,146.38,52131.0,132.5043,132.5949,132.4862,132.5224,52131.0
2019-12-19 15:10:00,146.37,146.8,146.37,146.56,99407.0,132.5134,132.9027,132.5134,132.6854,99407.0
2019-12-19 15:20:00,146.56,146.94,146.56,146.93,97558.0,132.6854,133.0294,132.6854,133.0204,97558.0
2019-12-19 15:30:00,146.92,146.98,146.65,146.92,116856.0,133.0113,133.0656,132.7669,133.0113,116856.0
2019-12-19 15:40:00,146.92,147.08,146.78,147.05,156668.0,133.0113,133.1562,132.8846,133.129,156668.0
2019-12-19 15:50:00,147.06,147.08,146.71,147.01,245517.0,133.1381,133.1562,132.8212,133.0928,245517.0
2019-12-20 09:30:00,148.36,148.48,146.67,147.53,545002.0,134.315,134.4236,132.785,133.5636,545002.0
2019-12-20 09:40:00,147.55,147.97,146.96,147.8,134862.0,133.5817,133.9619,133.0475,133.808,134862.0
2019-12-20 09:50:00,147.84,147.93,147.25,147.59,100384.0,133.8442,133.9257,133.3101,133.6179,100384.0
2019-12-20 10:00:00,147.57,148.3,147.53,148.07,216901.0,133.5998,134.2607,133.5636,134.0524,216901.0
2019-12-20 10:10:00,148.08,148.27,147.63,148.21,118413.0,134.0615,134.2335,133.6541,134.1792,118413.0
2019-12-20 10:20:00,148.18,148.42,148.12,148.34,148975.0,134.152,134.3693,134.0977,134.2969,148975.0
2019-12-20 10:30:00,148.35,148.4,147.91,148.05,94066.0,134.3059,134.3512,133.9076,134.0343,94066.0
2019-12-20 10:40:00,148.05,148.18,147.71,147.84,130830.0,134.0343,134.152,133.7265,133.8442,130830.0
2019-12-20 10:50:00,147.83,148.18,147.82,148.1,77414.0,133.8352,134.152,133.8261,134.0796,77414.0
2019-12-20 11:00:00,148.07,148.55,148.06,148.36,159899.0,134.0524,134.487,134.0434,134.315,159899.0
2019-12-20 11:10:00,148.37,148.37,147.98,148.13,48642.0,134.324,134.324,133.971,134.1068,48642.0
2019-12-20 11:20:00,148.12,148.18,147.95,148.0,54262.0,134.0977,134.152,133.9438,133.9891,54262.0
2019-12-20 11:30:00,148.04,148.18,147.97,148.14,48643.0,134.0253,134.152,133.9619,134.1158,48643.0
2019-12-20 11:40:00,148.12,148.12,147.71,147.76,63895.0,134.0977,134.0977,133.7265,133.7718,63895.0
2019-12-20 11:50:00,147.77,147.88,147.66,147.74,39443.0,133.7808,133.8804,133.6813,133.7537,39443.0
2019-12-20 12:00:00,147.76,147.85,147.7,147.82,26918.0,133.7718,133.8533,133.7175,133.8261,26918.0
2019-12-20 12:10:00,147.82,147.89,147.71,147.85,32410.0,133.8261,133.8895,133.7265,133.8533,32410.0
2019-12-20 12:20:00,147.81,147.87,147.6,147.61,66358.0,133.8171,133.8714,133.6269,133.636,66358.0
2019-12-20 12:30:00,147.61,147.7,147.55,147.64,41891.0,133.636,133.7175,133.5817,133.6632,41891.0
2019-12-20 12:40:00,147.62,147.79,147.59,147.67,32242.0,133.645,133.799,133.6179,133.6903,32242.0
2019-12-20 12:50:00,147.65,147.89,147.62,147.82,45505.0,133.6722,133.8895,133.645,133.8261,45505.0
2019-12-20 13:00:00,147.83,148.14,147.83,148.08,71142.0,133.8352,134.1158,133.8352,134.0615,71142.0
2019-12-20 13:10:00,148.07,148.12,147.81,147.85,43361.0,134.0524,134.0977,133.8171,133.8533,43361.0
2019-12-20 13:20:00,147.86,147.98,147.74,147.78,61689.0,133.8623,133.971,133.7537,133.7899,61689.0
2019-12-20 13:30:00,147.81,148.12,147.8,148.07,49703.0,133.8171,134.0977,133.808,134.0524,49703.0
2019-12-20 13:40:00,148.06,148.13,147.83,148.08,52360.0,134.0434,134.1068,133.8352,134.0615,52360.0
2019-12-20 13:50:00,148.08,148.15,147.98,148.09,33782.0,134.0615,134.1249,133.971,134.0706,33782.0
2019-12-20 14:00:00,148.07,148.18,148.07,148.18,44122.0,134.0524,134.152,134.0524,134.152,44122.0
2019-12-20 14:10:00,148.17,148.17,148.0,148.03,38704.0,134.143,134.143,133.9891,134.0162,38704.0
2019-12-20 14:20:00,148.01,148.04,147.95,147.99,33850.0,133.9981,134.0253,133.9438,133.98,33850.0
2019-12-20 14:30:00,148.0,148.05,147.91,148.02,43852.0,133.9891,134.0343,133.9076,134.0072,43852.0
2019-12-20 14:40:00,147.99,148.2,147.99,148.14,57506.0,133.98,134.1701,133.98,134.1158,57506.0
2019-12-20 14:50:00,148.13,148.2,148.1,148.17,33525.0,134.1068,134.1701,134.0796,134.143,33525.0
2019-12-20 15:00:00,148.16,148.28,148.11,148.14,65948.0,134.1339,134.2426,134.0887,134.1158,65948.0
2019-12-20 15:10:00,148.14,148.16,148.01,148.16,54520.0,134.1158,134.1339,133.9981,134.1339,54520.0
2019-12-20 15:20:00,148.18,148.18,148.01,148.03,54405.0,134.152,134.152,133.9981,134.0162,54405.0
2019-12-20 15:30:00,148.04,148.06,147.94,147.98,69233.0,134.0253,134.0434,133.9348,133.971,69233.0
2019-12-20 15:40:00,147.97,148.14,147.8,148.13,137433.0,133.9619,134.1158,133.808,134.1068,137433.0
2019-12-20 15:50:00,148.11,148.35,148.0,148.12,309748.0,134.0887,134.3059,133.9891,134.0977,309748.0
2019-12-23 09:30:00,149.56,150.5,148.5,148.85,424695.0,135.4014,136.2524,134.4417,134.7586,424695.0
2019-12-23 09:40:00,148.83,150.2,148.8,149.91,180658.0,134.7405,135.9808,134.7133,135.7183,180658.0
2019-12-23 09:50:00,149.93,149.99,149.61,149.87,67839.0,135.7364,135.7907,135.4467,135.682,67839.0
2019-12-23 10:00:00,149.85,150.39,149.83,149.94,149024.0,135.6639,136.1528,135.6458,135.7454,149024.0
2019-12-23 10:10:00,149.9,150.36,149.71,150.31,107472.0,135.7092,136.1257,135.5372,136.0804,107472.0
2019-12-23 10:20:00,150.31,150.43,150.13,150.32,81600.0,136.0804,136.189,135.9174,136.0894,81600.0
2019-12-23 10:30:00,150.33,150.44,150.21,150.37,62767.0,136.0985,136.1981,135.9899,136.1347,62767.0
2019-12-23 10:40:00,150.4,150.85,150.27,150.84,104862.0,136.1619,136.5693,136.0442,136.5602,104862.0
2019-12-23 10:50:00,150.89,151.59,150.85,151.55,165804.0,136.6055,137.2392,136.5693,137.203,165804.0
2019-12-23 11:00:00,151.57,151.96,151.29,151.3,113368.0,137.2211,137.5742,136.9676,136.9767,113368.0
2019-12-23 11:10:00,151.3,151.55,151.3,151.47,67912.0,136.9767,137.203,136.9767,137.1306,67912.0
2019-12-23 11:20:00,151.45,151.75,151.34,151.66,80700.0,137.1125,137.3841,137.0129,137.3026,80700.0
2019-12-23 11:30:00,151.69,151.8,151.47,151.55,36337.0,137.3297,137.4293,137.1306,137.203,36337.0
2019-12-23 11:40:00,151.54,151.89,151.47,151.78,150530.0,137.1939,137.5108,137.1306,137.4112,150530.0
2019-12-23 11:50:00,151.78,151.98,151.7,151.85,100376.0,137.4112,137.5923,137.3388,137.4746,100376.0
2019-12-23 12:00:00,151.85,152.17,151.85,152.05,66035.0,137.4746,137.7643,137.4746,137.6557,66035.0
2019-12-23 12:10:00,152.06,152.19,152.0,152.14,40016.0,137.6647,137.7824,137.6104,137.7371,40016.0
2019-12-23 12:20:00,152.16,152.17,151.85,152.03,47817.0,137.7552,137.7643,137.4746,137.6376,47817.0
2019-12-23 12:30:00,152.05,152.09,151.98,152.04,24438.0,137.6557,137.6919,137.5923,137.6466,24438.0
2019-12-23 12:40:00,152.04,152.24,152.0,152.22,44614.0,137.6466,137.8277,137.6104,137.8096,44614.0
2019-12-23 12:50:00,152.22,152.37,152.01,152.12,38174.0,137.8096,137.9454,137.6194,137.719,38174.0
2019-12-23 13:00:00,152.1,152.33,152.08,152.31,37129.0,137.7009,137.9092,137.6828,137.891,37129.0
2019-12-23 13:10:00,152.32,152.69,152.32,152.68,62427.0,137.9001,138.2351,137.9001,138.226,62427.0
2019-12-23 13:20:00,152.68,152.76,152.55,152.58,47715.0,138.226,138.2984,138.1083,138.1355,47715.0
2019-12-23 13:30:00,152.59,152.6,151.87,151.87,67284.0,138.1445,138.1536,137.4927,137.4927,67284.0
2019-12-23 13:40:00,151.9,152.0,151.86,151.92,49375.0,137.5199,137.6104,137.4837,137.538,49375.0
2019-12-23 13:50:00,151.93,152.22,151.92,152.22,32869.0,137.547,137.8096,137.538,137.8096,32869.0
2019-12-23 14:00:00,152.21,152.72,152.18,152.7,53201.0,137.8005,138.2622,137.7734,138.2441,53201.0
2019-12-23 14:10:00,152.71,152.75,152.59,152.59,40037.0,138.2532,138.2894,138.1445,138.1445,40037.0
2019-12-23 14:20:00,152.59,152.62,152.37,152.42,35103.0,138.1445,138.1717,137.9454,137.9906,35103.0
2019-12-23 14:30:00,152.4,152.44,151.96,152.14,28256.0,137.9725,138.0087,137.5742,137.7371,28256.0
2019-12-23 14:40:00,152.12,152.38,152.09,152.21,45383.0,137.719,137.9544,137.6919,137.8005,45383.0
2019-12-23 14:50:00,152.18,152.3,152.04,152.27,70851.0,137.7734,137.882,137.6466,137.8548,70851.0
2019-12-23 15:00:00,152.26,152.3,152.02,152.08,49564.0,137.8458,137.882,137.6285,137.6828,49564.0
2019-12-23 15:10:00,152.07,152.08,151.65,151.73,74347.0,137.6738,137.6828,137.2935,137.366,74347.0
2019-12-23 15:20:00,151.73,151.82,151.62,151.63,46017.0,137.366,137.4474,137.2664,137.2754,46017.0
2019-12-23 15:30:00,151.64,151.75,151.41,151.5,60671.0,137.2845,137.3841,137.0763,137.1577,60671.0
2019-12-23 15:40:00,151.5,151.62,151.44,151.55,91139.0,137.1577,137.2664,137.1034,137.203,91139.0
2019-12-23 15:50:00,151.57,151.92,151.54,151.69,195665.0,137.2211,137.538,137.1939,137.3297,195665.0
2019-12-24 09:30:00,151.07,151.74,150.75,151.5,149971.0,136.7684,137.375,136.4787,137.1577,149971.0
2019-12-24 09:40:00,151.5,151.9,151.21,151.86,104650.0,137.1577,137.5199,136.8952,137.4837,104650.0
2019-12-24 09:50:00,151.89,152.38,151.8,151.91,100029.0,137.5108,137.9544,137.4293,137.5289,100029.0
2019-12-24 10:00:00,151.89,151.95,151.15,151.19,107043.0,137.5108,137.5651,136.8409,136.8771,107043.0
2019-12-24 10:10:00,151.2,151.43,150.96,150.98,59064.0,136.8861,137.0944,136.6689,136.687,59064.0
2019-12-24 10:20:00,150.99,151.03,150.65,150.8,100601.0,136.696,136.7322,136.3882,136.524,100601.0
2019-12-24 10:30:00,150.8,151.03,150.62,150.91,84239.0,136.524,136.7322,136.361,136.6236,84239.0
2019-12-24 10:40:00,150.88,150.91,150.53,150.54,55847.0,136.5964,136.6236,136.2796,136.2886,55847.0
2019-12-24 10:50:00,150.55,150.91,150.42,150.78,53648.0,136.2977,136.6236,136.18,136.5059,53648.0
2019-12-24 11:00:00,150.76,150.79,150.62,150.66,57076.0,136.4878,136.5149,136.361,136.3973,57076.0
2019-12-24 11:10:00,150.7,150.82,150.63,150.74,37458.0,136.4335,136.5421,136.3701,136.4697,37458.0
2019-12-24 11:20:00,150.75,150.81,150.6,150.74,29659.0,136.4787,136.5331,136.3429,136.4697,29659.0
2019-12-24 11:30:00,150.76,150.91,150.62,150.85,37093.0,136.4878,136.6236,136.361,136.5693,37093.0
2019-12-24 11:40:00,150.9,150.98,150.64,150.68,42702.0,136.6145,136.687,136.3791,136.4154,42702.0
2019-12-24 11:50:00,150.69,150.78,150.57,150.73,45637.0,136.4244,136.5059,136.3158,136.4606,45637.0
2019-12-24 12:00:00,150.7,150.72,150.49,150.57,42506.0,136.4335,136.4516,136.2433,136.3158,42506.0
2019-12-24 12:10:00,150.59,150.73,150.58,150.69,35810.0,136.3339,136.4606,136.3248,136.4244,35810.0
2019-12-24 12:20:00,150.69,151.2,150.69,150.85,81089.0,136.4244,136.8861,136.4244,136.5693,81089.0
2019-12-24 12:30:00,150.84,150.97,150.77,150.94,43089.0,136.5602,136.6779,136.4968,136.6507,43089.0
2019-12-24 12:40:00,150.92,150.99,150.84,150.97,38137.0,136.6326,136.696,136.5602,136.6779,38137.0
2019-12-24 12:50:00,150.96,150.97,150.82,150.88,74915.0,136.6689,136.6779,136.5421,136.5964,74915.0
2019-12-26 09:30:00,150.9,151.33,150.56,151.18,122219.0,136.6145,137.0038,136.3067,136.868,122219.0
2019-12-26 09:40:00,151.15,151.39,150.81,151.09,63546.0,136.8409,137.0581,136.5331,136.7865,63546.0
2019-12-26 09:50:00,151.06,151.12,150.66,150.83,47242.0,136.7594,136.8137,136.3973,136.5512,47242.0
2019-12-26 10:00:00,150.82,150.99,150.51,150.68,36062.0,136.5421,136.696,136.2615,136.4154,36062.0
2019-12-26 10:10:00,150.68,150.81,150.51,150.75,41712.0,136.4154,136.5331,136.2615,136.4787,41712.0
2019-12-26 10:20:00,150.74,150.83,150.61,150.78,26071.0,136.4697,136.5512,136.352,136.5059,26071.0
2019-12-26 10:30:00,150.78,151.06,150.73,150.9,43542.0,136.5059,136.7594,136.4606,136.6145,43542.0
2019-12-26 10:40:00,150.89,151.0,150.75,150.95,35054.0,136.6055,136.7051,136.4787,136.6598,35054.0
2019-12-26 10:50:00,150.95,151.2,150.9,151.18,47694.0,136.6598,136.8861,136.6145,136.868,47694.0
2019-12-26 11:00:00,151.19,151.46,151.19,151.44,55904.0,136.8771,137.1215,136.8771,137.1034,55904.0
2019-12-26 11:10:00,151.44,151.71,151.42,151.6,114023.0,137.1034,137.3479,137.0853,137.2483,114023.0
2019-12-26 11:20:00,151.58,151.88,151.56,151.79,40334.0,137.2302,137.5018,137.2121,137.4203,40334.0
2019-12-26 11:30:00,151.76,151.88,151.6,151.75,35616.0,137.3931,137.5018,137.2483,137.3841,35616.0
2019-12-26 11:40:00,151.74,151.9,151.74,151.81,34751.0,137.375,137.5199,137.375,137.4384,34751.0
2019-12-26 11:50:00,151.84,151.86,151.66,151.71,25416.0,137.4655,137.4837,137.3026,137.3479,25416.0
2019-12-26 12:00:00,151.71,151.85,151.6,151.8,29765.0,137.3479,137.4746,137.2483,137.4293,29765.0
2019-12-26 12:10:00,151.82,151.84,151.63,151.83,23842.0,137.4474,137.4655,137.2754,137.4565,23842.0
2019-12-26 12:20:00,151.84,151.84,151.62,151.65,31023.0,137.4655,137.4655,137.2664,137.2935,31023.0
2019-12-26 12:30:00,151.64,151.84,151.58,151.76,25911.0,137.2845,137.4655,137.2302,137.3931,25911.0
2019-12-26 12:40:00,151.76,151.89,151.65,151.7,21536.0,137.3931,137.5108,137.2935,137.3388,21536.0
2019-12-26 12:50:00,151.71,151.88,151.65,151.84,19673.0,137.3479,137.5018,137.2935,137.4655,19673.0
2019-12-26 13:00:00,151.85,152.13,151.76,152.11,58298.0,137.4746,137.7281,137.3931,137.71,58298.0
2019-12-26 13:10:00,152.13,152.2,152.03,152.13,23537.0,137.7281,137.7915,137.6376,137.7281,23537.0
2019-12-26 13:20:00,152.17,152.39,152.11,152.35,37095.0,137.7643,137.9635,137.71,137.9273,37095.0
2019-12-26 13:30:00,152.36,152.54,152.35,152.45,43844.0,137.9363,138.0993,137.9273,138.0178,43844.0
2019-12-26 13:40:00,152.46,152.78,152.45,152.65,33818.0,138.0268,138.3166,138.0178,138.1989,33818.0
2019-12-26 13:50:00,152.6,152.63,152.35,152.58,31521.0,138.1536,138.1808,137.9273,138.1355,31521.0
2019-12-26 14:00:00,152.6,152.62,152.49,152.55,13836.0,138.1536,138.1717,138.054,138.1083,13836.0
2019-12-26 14:10:00,152.55,152.64,152.52,152.58,19295.0,138.1083,138.1898,138.0812,138.1355,19295.0
2019-12-26 14:20:00,152.6,152.64,152.49,152.5,26470.0,138.1536,138.1898,138.054,138.0631,26470.0
2019-12-26 14:30:00,152.5,152.53,152.31,152.35,28429.0,138.0631,138.0902,137.891,137.9273,28429.0
2019-12-26 14:40:00,152.35,152.41,152.25,152.26,25861.0,137.9273,137.9816,137.8367,137.8458,25861.0
2019-12-26 14:50:00,152.27,152.37,152.21,152.27,36888.0,137.8548,137.9454,137.8005,137.8548,36888.0
2019-12-26 15:00:00,152.24,152.33,152.1,152.18,21106.0,137.8277,137.9092,137.7009,137.7734,21106.0
2019-12-26 15:10:00,152.16,152.18,151.95,151.97,37083.0,137.7552,137.7734,137.5651,137.5832,37083.0
2019-12-26 15:20:00,151.95,152.08,151.93,151.97,38890.0,137.5651,137.6828,137.547,137.5832,38890.0
2019-12-26 15:30:00,152.0,152.26,151.97,152.25,47913.0,137.6104,137.8458,137.5832,137.8367,47913.0
2019-12-26 15:40:00,152.25,152.46,152.24,152.38,61109.0,137.8367,138.0268,137.8277,137.9544,61109.0
2019-12-26 15:50:00,152.4,152.5,152.2,152.49,159522.0,137.9725,138.0631,137.7915,138.054,159522.0
2019-12-27 09:30:00,153.07,153.46,152.72,153.04,93728.0,138.5791,138.9322,138.2622,138.5519,93728.0
2019-12-27 09:40:00,153.1,153.1,152.59,152.64,48730.0,138.6063,138.6063,138.1445,138.1898,48730.0
2019-12-27 09:50:00,152.64,152.91,152.19,152.57,71365.0,138.1898,138.4342,137.7824,138.1264,71365.0
2019-12-27 10:00:00,152.57,152.59,152.11,152.36,65983.0,138.1264,138.1445,137.71,137.9363,65983.0
2019-12-27 10:10:00,152.36,152.9,152.24,152.88,61211.0,137.9363,138.4252,137.8277,138.4071,61211.0
2019-12-27 10:20:00,152.85,153.14,152.69,153.07,49454.0,138.3799,138.6425,138.2351,138.5791,49454.0
2019-12-27 10:30:00,153.06,153.35,152.94,153.28,70720.0,138.57,138.8326,138.4614,138.7692,70720.0
2019-12-27 10:40:00,153.29,153.42,153.11,153.42,43069.0,138.7783,138.896,138.6153,138.896,43069.0
2019-12-27 10:50:00,153.39,153.56,153.22,153.44,68121.0,138.8688,139.0227,138.7149,138.9141,68121.0
2019-12-27 11:00:00,153.46,153.89,153.42,153.89,55824.0,138.9322,139.3215,138.896,139.3215,55824.0
2019-12-27 11:10:00,153.88,154.05,153.61,153.65,69888.0,139.3124,139.4663,139.068,139.1042,69888.0
2019-12-27 11:20:00,153.63,153.64,153.45,153.47,63508.0,139.0861,139.0951,138.9231,138.9412,63508.0
2019-12-27 11:30:00,153.45,153.84,153.36,153.84,76769.0,138.9231,139.2762,138.8416,139.2762,76769.0
2019-12-27 11:40:00,153.81,153.9,153.72,153.8,45971.0,139.249,139.3305,139.1676,139.24,45971.0
2019-12-27 11:50:00,153.81,154.03,153.76,153.91,38315.0,139.249,139.4482,139.2038,139.3396,38315.0
2019-12-27 12:00:00,153.93,154.11,153.9,153.97,42853.0,139.3577,139.5206,139.3305,139.3939,42853.0
2019-12-27 12:10:00,153.97,154.1,153.83,153.95,43982.0,139.3939,139.5116,139.2672,139.3758,43982.0
2019-12-27 12:20:00,153.94,153.96,153.8,153.89,35562.0,139.3667,139.3848,139.24,139.3215,35562.0
2019-12-27 12:30:00,153.84,153.84,153.44,153.46,49039.0,139.2762,139.2762,138.9141,138.9322,49039.0
2019-12-27 12:40:00,153.47,153.58,153.36,153.58,37500.0,138.9412,139.0408,138.8416,139.0408,37500.0
2019-12-27 12:50:00,153.53,153.55,153.37,153.48,23371.0,138.9956,139.0137,138.8507,138.9503,23371.0
2019-12-27 13:00:00,153.46,153.55,153.44,153.46,22953.0,138.9322,139.0137,138.9141,138.9322,22953.0
2019-12-27 13:10:00,153.45,153.67,153.45,153.56,42152.0,138.9231,139.1223,138.9231,139.0227,42152.0
2019-12-27 13:20:00,153.57,153.66,153.44,153.45,39588.0,139.0318,139.1132,138.9141,138.9231,39588.0
2019-12-27 13:30:00,153.47,153.51,153.04,153.12,68913.0,138.9412,138.9774,138.5519,138.6244,68913.0
2019-12-27 13:40:00,153.14,153.37,152.96,153.27,77938.0,138.6425,138.8507,138.4795,138.7602,77938.0
2019-12-27 13:50:00,153.3,153.4,153.14,153.24,25258.0,138.7873,138.8779,138.6425,138.733,25258.0
2019-12-27 14:00:00,153.25,153.46,153.22,153.35,26462.0,138.7421,138.9322,138.7149,138.8326,26462.0
2019-12-27 14:10:00,153.36,153.47,153.2,153.28,31008.0,138.8416,138.9412,138.6968,138.7692,31008.0
2019-12-27 14:20:00,153.31,153.31,153.16,153.23,22391.0,138.7964,138.7964,138.6606,138.724,22391.0
2019-12-27 14:30:00,153.24,153.42,153.19,153.34,36405.0,138.733,138.896,138.6877,138.8235,36405.0
2019-12-27 14:40:00,153.34,153.46,153.01,153.17,49310.0,138.8235,138.9322,138.5248,138.6696,49310.0
2019-12-27 14:50:00,153.19,153.23,153.11,153.2,25348.0,138.6877,138.724,138.6153,138.6968,25348.0
2019-12-27 15:00:00,153.2,153.25,152.92,153.08,51810.0,138.6968,138.7421,138.4433,138.5882,51810.0
2019-12-27 15:10:00,153.09,153.16,153.02,153.06,35541.0,138.5972,138.6606,138.5338,138.57,35541.0
2019-12-27 15:20:00,153.06,153.09,152.97,153.03,38928.0,138.57,138.5972,138.4886,138.5429,38928.0
2019-12-27 15:30:00,153.02,153.04,152.88,152.88,46175.0,138.5338,138.5519,138.4071,138.4071,46175.0
2019-12-27 15:40:00,152.89,152.9,152.41,152.47,74782.0,138.4161,138.4252,137.9816,138.0359,74782.0
2019-12-27 15:50:00,152.47,152.81,152.33,152.59,169817.0,138.0359,138.3437,137.9092,138.1445,169817.0
2019-12-30 09:30:00,153.1,153.3,151.7,151.78,104044.0,138.6063,138.7873,137.3388,137.4112,104044.0
2019-12-30 09:40:00,151.91,151.94,151.07,151.75,49624.0,137.5289,137.5561,136.7684,137.3841,49624.0
2019-12-30 09:50:00,151.75,152.35,151.53,151.76,53855.0,137.3841,137.9273,137.1849,137.3931,53855.0
2019-12-30 10:00:00,151.73,151.81,151.28,151.33,63724.0,137.366,137.4384,136.9586,137.0038,63724.0
2019-12-30 10:10:00,151.33,151.36,150.55,150.63,78890.0,137.0038,137.031,136.2977,136.3701,78890.0
2019-12-30 10:20:00,150.6,150.86,150.54,150.8,48820.0,136.3429,136.5783,136.2886,136.524,48820.0
2019-12-30 10:30:00,150.78,150.81,150.53,150.7,36167.0,136.5059,136.5331,136.2796,136.4335,36167.0
2019-12-30 10:40:00,150.73,150.78,150.42,150.45,53816.0,136.4606,136.5059,136.18,136.2071,53816.0
2019-12-30 10:50:00,150.4,150.78,150.3,150.62,34108.0,136.1619,136.5059,136.0713,136.361,34108.0
2019-12-30 11:00:00,150.64,150.89,150.37,150.54,70214.0,136.3791,136.6055,136.1347,136.2886,70214.0
2019-12-30 11:10:00,150.53,150.88,150.5,150.75,29835.0,136.2796,136.5964,136.2524,136.4787,29835.0
2019-12-30 11:20:00,150.83,150.85,150.41,150.52,21431.0,136.5512,136.5693,136.1709,136.2705,21431.0
2019-12-30 11:30:00,150.49,150.53,150.34,150.39,30409.0,136.2433,136.2796,136.1075,136.1528,30409.0
2019-12-30 11:40:00,150.37,150.76,150.31,150.71,22128.0,136.1347,136.4878,136.0804,136.4425,22128.0
2019-12-30 11:50:00,150.68,150.88,150.63,150.7,38334.0,136.4154,136.5964,136.3701,136.4335,38334.0
2019-12-30 12:00:00,150.67,151.02,150.57,150.94,35164.0,136.4063,136.7232,136.3158,136.6507,35164.0
2019-12-30 12:10:00,150.95,151.21,150.94,151.17,52561.0,136.6598,136.8952,136.6507,136.859,52561.0
2019-12-30 12:20:00,151.15,151.48,151.11,151.4,32655.0,136.8409,137.1396,136.8047,137.0672,32655.0
2019-12-30 12:30:00,151.39,151.68,151.36,151.62,37958.0,137.0581,137.3207,137.031,137.2664,37958.0
2019-12-30 12:40:00,151.64,151.7,151.47,151.58,41229.0,137.2845,137.3388,137.1306,137.2302,41229.0
2019-12-30 12:50:00,151.56,151.69,151.36,151.36,37023.0,137.2121,137.3297,137.031,137.031,37023.0
2019-12-30 13:00:00,151.33,151.42,151.21,151.28,62009.0,137.0038,137.0853,136.8952,136.9586,62009.0
2019-12-30 13:10:00,151.28,151.28,151.07,151.18,30766.0,136.9586,136.9586,136.7684,136.868,30766.0
2019-12-30 13:20:00,151.19,151.27,151.05,151.08,21818.0,136.8771,136.9495,136.7503,136.7775,21818.0
2019-12-30 13:30:00,151.08,151.21,151.04,151.19,19256.0,136.7775,136.8952,136.7413,136.8771,19256.0
2019-12-30 13:40:00,151.21,151.21,151.0,151.03,18262.0,136.8952,136.8952,136.7051,136.7322,18262.0
2019-12-30 13:50:00,151.02,151.23,150.97,151.16,25006.0,136.7232,136.9133,136.6779,136.8499,25006.0
2019-12-30 14:00:00,151.17,151.17,150.62,150.64,24692.0,136.859,136.859,136.361,136.3791,24692.0
2019-12-30 14:10:00,150.6,150.66,150.48,150.49,30564.0,136.3429,136.3973,136.2343,136.2433,30564.0
2019-12-30 14:20:00,150.5,150.52,150.24,150.36,42011.0,136.2524,136.2705,136.017,136.1257,42011.0
2019-12-30 14:30:00,150.32,150.43,150.16,150.19,38001.0,136.0894,136.189,135.9446,135.9717,38001.0
2019-12-30 14:40:00,150.19,150.28,150.11,150.2,46215.0,135.9717,136.0532,135.8993,135.9808,46215.0
2019-12-30 14:50:00,150.21,150.37,150.16,150.21,31257.0,135.9899,136.1347,135.9446,135.9899,31257.0
2019-12-30 15:00:00,150.22,150.38,150.21,150.32,35592.0,135.9989,136.1438,135.9899,136.0894,35592.0
2019-12-30 15:10:00,150.3,150.45,150.21,150.28,46499.0,136.0713,136.2071,135.9899,136.0532,46499.0
2019-12-30 15:20:00,150.28,150.36,150.14,150.22,52057.0,136.0532,136.1257,135.9265,135.9989,52057.0
2019-12-30 15:30:00,150.23,150.26,149.96,150.0,79903.0,136.008,136.0351,135.7635,135.7997,79903.0
2019-12-30 15:40:00,149.99,150.19,149.94,150.13,64124.0,135.7907,135.9717,135.7454,135.9174,64124.0
2019-12-30 15:50:00,150.13,150.17,150.02,150.14,141395.0,135.9174,135.9536,135.8178,135.9265,141395.0
2019-12-31 09:30:00,149.22,150.57,148.75,150.19,122528.0,135.0936,136.3158,134.6681,135.9717,122528.0
2019-12-31 09:40:00,150.21,151.57,150.09,151.57,77701.0,135.9899,137.2211,135.8812,137.2211,77701.0
2019-12-31 09:50:00,151.51,151.55,150.87,150.94,77801.0,137.1668,137.203,136.5874,136.6507,77801.0
2019-12-31 10:00:00,150.85,151.15,150.53,151.15,34138.0,136.5693,136.8409,136.2796,136.8409,34138.0
2019-12-31 10:10:00,151.14,151.15,150.57,150.81,55236.0,136.8318,136.8409,136.3158,136.5331,55236.0
2019-12-31 10:20:00,150.84,151.05,150.37,150.41,48098.0,136.5602,136.7503,136.1347,136.1709,48098.0
2019-12-31 10:30:00,150.45,151.0,150.44,150.76,29538.0,136.2071,136.7051,136.1981,136.4878,29538.0
2019-12-31 10:40:00,150.7,150.73,150.45,150.45,32613.0,136.4335,136.4606,136.2071,136.2071,32613.0
2019-12-31 10:50:00,150.44,150.48,150.08,150.19,24558.0,136.1981,136.2343,135.8722,135.9717,24558.0
2019-12-31 11:00:00,150.21,150.54,150.19,150.35,29909.0,135.9899,136.2886,135.9717,136.1166,29909.0
2019-12-31 11:10:00,150.4,150.57,150.36,150.45,29468.0,136.1619,136.3158,136.1257,136.2071,29468.0
2019-12-31 11:20:00,150.46,150.84,150.46,150.7,29782.0,136.2162,136.5602,136.2162,136.4335,29782.0
2019-12-31 11:30:00,150.67,150.69,150.42,150.62,15811.0,136.4063,136.4244,136.18,136.361,15811.0
2019-12-31 11:40:00,150.6,150.99,150.58,150.87,24907.0,136.3429,136.696,136.3248,136.5874,24907.0
2019-12-31 11:50:00,150.84,150.86,150.67,150.73,17819.0,136.5602,136.5783,136.4063,136.4606,17819.0
2019-12-31 12:00:00,150.74,150.85,150.2,150.25,42183.0,136.4697,136.5693,135.9808,136.0261,42183.0
2019-12-31 12:10:00,150.25,150.44,150.1,150.1,29181.0,136.0261,136.1981,135.8903,135.8903,29181.0
2019-12-31 12:20:00,150.12,150.35,150.1,150.34,21531.0,135.9084,136.1166,135.8903,136.1075,21531.0
2019-12-31 12:30:00,150.35,150.61,150.33,150.59,31072.0,136.1166,136.352,136.0985,136.3339,31072.0
2019-12-31 12:40:00,150.59,150.74,150.47,150.52,49637.0,136.3339,136.4697,136.2252,136.2705,49637.0
2019-12-31 12:50:00,150.47,150.64,150.31,150.56,22936.0,136.2252,136.3791,136.0804,136.3067,22936.0
2019-12-31 13:00:00,150.61,150.65,150.37,150.5,11550.0,136.352,136.3882,136.1347,136.2524,11550.0
2019-12-31 13:10:00,150.5,150.5,150.36,150.44,17792.0,136.2524,136.2524,136.1257,136.1981,17792.0
2019-12-31 13:20:00,150.48,150.49,150.25,150.37,17609.0,136.2343,136.2433,136.0261,136.1347,17609.0
2019-12-31 13:30:00,150.42,150.6,150.38,150.45,23541.0,136.18,136.3429,136.1438,136.2071,23541.0
2019-12-31 13:40:00,150.48,150.58,150.3,150.48,18826.0,136.2343,136.3248,136.0713,136.2343,18826.0
2019-12-31 13:50:00,150.48,150.67,150.4,150.67,23303.0,136.2343,136.4063,136.1619,136.4063,23303.0
2019-12-31 14:00:00,150.65,150.8,150.53,150.73,21735.0,136.3882,136.524,136.2796,136.4606,21735.0
2019-12-31 14:10:00,150.72,150.8,150.65,150.67,30750.0,136.4516,136.524,136.3882,136.4063,30750.0
2019-12-31 14:20:00,150.64,150.64,150.4,150.51,17585.0,136.3791,136.3791,136.1619,136.2615,17585.0
2019-12-31 14:30:00,150.5,150.7,150.5,150.61,13393.0,136.2524,136.4335,136.2524,136.352,13393.0
2019-12-31 14:40:00,150.6,150.7,150.57,150.64,12718.0,136.3429,136.4335,136.3158,136.3791,12718.0
2019-12-31 14:50:00,150.62,150.62,150.41,150.41,11203.0,136.361,136.361,136.1709,136.1709,11203.0
2019-12-31 15:00:00,150.41,150.53,150.35,150.46,23287.0,136.1709,136.2796,136.1166,136.2162,23287.0
2019-12-31 15:10:00,150.48,150.63,150.43,150.61,20196.0,136.2343,136.3701,136.189,136.352,20196.0
2019-12-31 15:20:00,150.62,150.79,150.6,150.76,33325.0,136.361,136.5149,136.3429,136.4878,33325.0
2019-12-31 15:30:00,150.78,150.99,150.76,150.92,38067.0,136.5059,136.696,136.4878,136.6326,38067.0
2019-12-31 15:40:00,150.93,151.21,150.92,151.15,64952.0,136.6417,136.8952,136.6326,136.8409,64952.0
2019-12-31 15:50:00,151.16,151.27,150.92,151.18,190059.0,136.8499,136.9495,136.6326,136.868,190059.0
2020-01-02 09:30:00,152.42,153.15,152.31,152.72,163193.0,137.9906,138.6515,137.891,138.2622,163193.0
2020-01-02 09:40:00,152.74,152.82,151.87,151.87,53921.0,138.2803,138.3528,137.4927,137.4927,53921.0
2020-01-02 09:50:00,151.87,152.19,151.6,151.99,61423.0,137.4927,137.7824,137.2483,137.6013,61423.0
2020-01-02 10:00:00,151.91,152.71,151.83,152.71,44015.0,137.5289,138.2532,137.4565,138.2532,44015.0
2020-01-02 10:10:00,152.58,152.64,152.06,152.3,57765.0,138.1355,138.1898,137.6647,137.882,57765.0
2020-01-02 10:20:00,152.29,152.5,151.98,152.02,28898.0,137.8729,138.0631,137.5923,137.6285,28898.0
2020-01-02 10:30:00,152.04,152.1,151.85,152.01,23056.0,137.6466,137.7009,137.4746,137.6194,23056.0
2020-01-02 10:40:00,152.05,152.92,152.04,152.83,41231.0,137.6557,138.4433,137.6466,138.3618,41231.0
2020-01-02 10:50:00,152.89,153.11,152.87,152.95,45845.0,138.4161,138.6153,138.398,138.4705,45845.0
2020-01-02 11:00:00,152.96,153.01,152.25,152.36,20050.0,138.4795,138.5248,137.8367,137.9363,20050.0
2020-01-02 11:10:00,152.33,152.64,152.33,152.48,19745.0,137.9092,138.1898,137.9092,138.045,19745.0
2020-01-02 11:20:00,152.43,152.99,152.37,152.95,50138.0,137.9997,138.5067,137.9454,138.4705,50138.0
2020-01-02 11:30:00,152.94,152.95,152.65,152.66,32074.0,138.4614,138.4705,138.1989,138.2079,32074.0
2020-01-02 11:40:00,152.64,152.97,152.61,152.9,21000.0,138.1898,138.4886,138.1626,138.4252,21000.0
2020-01-02 11:50:00,152.94,153.06,152.84,153.03,26503.0,138.4614,138.57,138.3709,138.5429,26503.0
2020-01-02 12:00:00,153.01,153.04,152.82,153.02,22034.0,138.5248,138.5519,138.3528,138.5338,22034.0
2020-01-02 12:10:00,153.02,153.03,152.93,153.01,19144.0,138.5338,138.5429,138.4524,138.5248,19144.0
2020-01-02 12:20:00,153.02,153.5,153.01,153.41,59555.0,138.5338,138.9684,138.5248,138.8869,59555.0
2020-01-02 12:30:00,153.34,153.6,153.34,153.58,30348.0,138.8235,139.0589,138.8235,139.0408,30348.0
2020-01-02 12:40:00,153.54,153.63,153.2,153.34,26328.0,139.0046,139.0861,138.6968,138.8235,26328.0
2020-01-02 12:50:00,153.35,153.47,153.28,153.39,17615.0,138.8326,138.9412,138.7692,138.8688,17615.0
2020-01-02 13:00:00,153.43,153.45,153.24,153.28,34048.0,138.905,138.9231,138.733,138.7692,34048.0
2020-01-02 13:10:00,153.29,153.42,153.13,153.29,32929.0,138.7783,138.896,138.6334,138.7783,32929.0
2020-01-02 13:20:00,153.3,153.4,153.27,153.35,18152.0,138.7873,138.8779,138.7602,138.8326,18152.0
2020-01-02 13:30:00,153.33,153.42,153.21,153.41,17549.0,138.8145,138.896,138.7058,138.8869,17549.0
2020-01-02 13:40:00,153.41,153.42,153.27,153.28,18429.0,138.8869,138.896,138.7602,138.7692,18429.0
2020-01-02 13:50:00,153.26,153.31,153.16,153.24,22057.0,138.7511,138.7964,138.6606,138.733,22057.0
2020-01-02 14:00:00,153.21,153.67,153.14,153.65,48233.0,138.7058,139.1223,138.6425,139.1042,48233.0
2020-01-02 14:10:00,153.68,153.83,153.67,153.79,44826.0,139.1314,139.2672,139.1223,139.2309,44826.0
2020-01-02 14:20:00,153.77,154.1,153.77,153.95,77105.0,139.2128,139.5116,139.2128,139.3758,77105.0
2020-01-02 14:30:00,153.95,153.98,153.55,153.94,49693.0,139.3758,139.403,139.0137,139.3667,49693.0
2020-01-02 14:40:00,153.96,154.1,153.85,153.92,29872.0,139.3848,139.5116,139.2853,139.3486,29872.0
2020-01-02 14:50:00,153.92,154.02,153.72,153.94,46738.0,139.3486,139.4392,139.1676,139.3667,46738.0
2020-01-02 15:00:00,153.96,154.03,153.92,154.0,32535.0,139.3848,139.4482,139.3486,139.4211,32535.0
2020-01-02 15:10:00,154.0,154.17,153.93,154.07,62226.0,139.4211,139.575,139.3577,139.4844,62226.0
2020-01-02 15:20:00,154.04,154.24,154.0,154.19,47257.0,139.4573,139.6383,139.4211,139.5931,47257.0
2020-01-02 15:30:00,154.2,154.4,154.2,154.3,75423.0,139.6021,139.7832,139.6021,139.6927,75423.0
2020-01-02 15:40:00,154.31,154.38,154.2,154.28,58292.0,139.7017,139.7651,139.6021,139.6746,58292.0
2020-01-02 15:50:00,154.3,155.1,154.28,155.08,438484.0,139.6927,140.4169,139.6746,140.3988,438484.0
2020-01-03 09:30:00,152.5,152.91,151.84,152.28,129621.0,138.0631,138.4342,137.4655,137.8639,129621.0
2020-01-03 09:40:00,152.29,153.32,152.17,153.17,106142.0,137.8729,138.8054,137.7643,138.6696,106142.0
2020-01-03 09:50:00,153.15,153.24,152.6,153.24,53304.0,138.6515,138.733,138.1536,138.733,53304.0
2020-01-03 10:00:00,152.71,153.19,152.08,152.43,70142.0,138.2532,138.6877,137.6828,137.9997,70142.0
2020-01-03 10:10:00,152.39,152.7,152.15,152.4,36876.0,137.9635,138.2441,137.7462,137.9725,36876.0
2020-01-03 10:20:00,152.41,152.49,152.0,152.33,36304.0,137.9816,138.054,137.6104,137.9092,36304.0
2020-01-03 10:30:00,152.23,152.49,152.18,152.35,20248.0,137.8186,138.054,137.7734,137.9273,20248.0
2020-01-03 10:40:00,152.37,152.69,152.3,152.5,23859.0,137.9454,138.2351,137.882,138.0631,23859.0
2020-01-03 10:50:00,152.48,152.48,152.25,152.41,26800.0,138.045,138.045,137.8367,137.9816,26800.0
2020-01-03 11:00:00,152.41,152.49,152.19,152.45,27868.0,137.9816,138.054,137.7824,138.0178,27868.0
2020-01-03 11:10:00,152.45,152.86,152.32,152.72,26447.0,138.0178,138.389,137.9001,138.2622,26447.0
2020-01-03 11:20:00,152.72,152.84,152.57,152.6,18985.0,138.2622,138.3709,138.1264,138.1536,18985.0
2020-01-03 11:30:00,152.58,152.74,152.56,152.67,24575.0,138.1355,138.2803,138.1174,138.217,24575.0
2020-01-03 11:40:00,152.62,152.98,152.57,152.81,37449.0,138.1717,138.4976,138.1264,138.3437,37449.0
2020-01-03 11:50:00,152.79,153.05,152.67,152.69,36171.0,138.3256,138.561,138.217,138.2351,36171.0
2020-01-03 12:00:00,152.69,152.8,152.58,152.75,18936.0,138.2351,138.3347,138.1355,138.2894,18936.0
2020-01-03 12:10:00,152.74,152.84,152.66,152.8,24145.0,138.2803,138.3709,138.2079,138.3347,24145.0
2020-01-03 12:20:00,152.82,152.93,152.75,152.93,17751.0,138.3528,138.4524,138.2894,138.4524,17751.0
2020-01-03 12:30:00,152.95,153.0,152.86,152.93,16499.0,138.4705,138.5157,138.389,138.4524,16499.0
2020-01-03 12:40:00,152.93,153.0,152.79,152.88,16783.0,138.4524,138.5157,138.3256,138.4071,16783.0
2020-01-03 12:50:00,152.88,153.0,152.85,152.94,16093.0,138.4071,138.5157,138.3799,138.4614,16093.0
2020-01-03 13:00:00,152.93,153.0,152.85,152.96,21660.0,138.4524,138.5157,138.3799,138.4795,21660.0
2020-01-03 13:10:00,152.98,153.02,152.57,152.57,20519.0,138.4976,138.5338,138.1264,138.1264,20519.0
2020-01-03 13:20:00,152.56,152.84,152.51,152.77,19396.0,138.1174,138.3709,138.0721,138.3075,19396.0
2020-01-03 13:30:00,152.8,152.99,152.14,152.54,41914.0,138.3347,138.5067,137.7371,138.0993,41914.0
2020-01-03 13:40:00,152.53,152.77,152.53,152.64,26677.0,138.0902,138.3075,138.0902,138.1898,26677.0
2020-01-03 13:50:00,152.6,152.76,152.57,152.64,31974.0,138.1536,138.2984,138.1264,138.1898,31974.0
2020-01-03 14:00:00,152.66,152.74,152.48,152.48,32086.0,138.2079,138.2803,138.045,138.045,32086.0
2020-01-03 14:10:00,152.5,152.76,152.45,152.7,21106.0,138.0631,138.2984,138.0178,138.2441,21106.0
2020-01-03 14:20:00,152.69,152.76,152.51,152.61,21728.0,138.2351,138.2984,138.0721,138.1626,21728.0
2020-01-03 14:30:00,152.57,152.64,152.53,152.6,20569.0,138.1264,138.1898,138.0902,138.1536,20569.0
2020-01-03 14:40:00,152.55,152.94,152.55,152.91,14625.0,138.1083,138.4614,138.1083,138.4342,14625.0
2020-01-03 14:50:00,152.88,153.0,152.81,152.91,22575.0,138.4071,138.5157,138.3437,138.4342,22575.0
2020-01-03 15:00:00,152.92,153.32,152.91,153.15,39576.0,138.4433,138.8054,138.4342,138.6515,39576.0
2020-01-03 15:10:00,153.14,153.21,153.0,153.04,22700.0,138.6425,138.7058,138.5157,138.5519,22700.0
2020-01-03 15:20:00,153.07,153.18,152.91,152.92,26397.0,138.5791,138.6787,138.4342,138.4433,26397.0
2020-01-03 15:30:00,152.9,152.94,152.37,152.7,84124.0,138.4252,138.4614,137.9454,138.2441,84124.0
2020-01-03 15:40:00,152.72,153.05,152.67,152.96,53952.0,138.2622,138.561,138.217,138.4795,53952.0
2020-01-03 15:50:00,152.94,153.34,152.91,153.11,153535.0,138.4614,138.8235,138.4342,138.6153,153535.0
2020-01-06 09:30:00,151.25,151.98,150.82,151.59,102025.0,136.9314,137.5923,136.5421,137.2392,102025.0
2020-01-06 09:40:00,151.51,151.85,151.2,151.2,63695.0,137.1668,137.4746,136.8861,136.8861,63695.0
2020-01-06 09:50:00,151.24,151.29,150.74,150.86,72856.0,136.9223,136.9676,136.4697,136.5783,72856.0
2020-01-06 10:00:00,150.86,150.97,150.21,150.25,167231.0,136.5783,136.6779,135.9899,136.0261,167231.0
2020-01-06 10:10:00,150.21,150.98,150.17,150.96,59455.0,135.9899,136.687,135.9536,136.6689,59455.0
2020-01-06 10:20:00,150.98,151.0,150.49,150.68,45201.0,136.687,136.7051,136.2433,136.4154,45201.0
2020-01-06 10:30:00,150.72,151.05,150.7,150.86,40548.0,136.4516,136.7503,136.4335,136.5783,40548.0
2020-01-06 10:40:00,150.9,151.84,150.88,151.78,78556.0,136.6145,137.4655,136.5964,137.4112,78556.0
2020-01-06 10:50:00,151.78,151.81,151.4,151.45,26083.0,137.4112,137.4384,137.0672,137.1125,26083.0
2020-01-06 11:00:00,151.46,151.8,151.36,151.77,31230.0,137.1215,137.4293,137.031,137.4022,31230.0
2020-01-06 11:10:00,151.79,152.03,151.73,151.76,47341.0,137.4203,137.6376,137.366,137.3931,47341.0
2020-01-06 11:20:00,151.78,151.85,151.68,151.83,22102.0,137.4112,137.4746,137.3207,137.4565,22102.0
2020-01-06 11:30:00,151.83,152.05,151.78,151.83,28232.0,137.4565,137.6557,137.4112,137.4565,28232.0
2020-01-06 11:40:00,151.86,152.13,151.86,152.1,22531.0,137.4837,137.7281,137.4837,137.7009,22531.0
2020-01-06 11:50:00,152.1,152.15,151.93,152.09,27917.0,137.7009,137.7462,137.547,137.6919,27917.0
2020-01-06 12:00:00,152.09,152.41,152.04,152.4,23001.0,137.6919,137.9816,137.6466,137.9725,23001.0
2020-01-06 12:10:00,152.42,152.74,152.41,152.71,35128.0,137.9906,138.2803,137.9816,138.2532,35128.0
2020-01-06 12:20:00,152.66,152.69,152.36,152.39,15722.0,138.2079,138.2351,137.9363,137.9635,15722.0
2020-01-06 12:30:00,152.35,152.61,152.33,152.55,24032.0,137.9273,138.1626,137.9092,138.1083,24032.0
2020-01-06 12:40:00,152.53,152.66,152.49,152.57,22136.0,138.0902,138.2079,138.054,138.1264,22136.0
2020-01-06 12:50:00,152.57,152.67,152.56,152.67,9596.0,138.1264,138.217,138.1174,138.217,9596.0
2020-01-06 13:00:00,152.64,152.84,152.61,152.71,24261.0,138.1898,138.3709,138.1626,138.2532,24261.0
2020-01-06 13:10:00,152.68,152.87,152.61,152.77,27168.0,138.226,138.398,138.1626,138.3075,27168.0
2020-01-06 13:20:00,152.79,152.87,152.61,152.65,25427.0,138.3256,138.398,138.1626,138.1989,25427.0
2020-01-06 13:30:00,152.62,152.66,152.39,152.46,33528.0,138.1717,138.2079,137.9635,138.0268,33528.0
2020-01-06 13:40:00,152.46,152.46,152.21,152.31,39293.0,138.0268,138.0268,137.8005,137.891,39293.0
2020-01-06 13:50:00,152.33,152.44,152.31,152.43,29118.0,137.9092,138.0087,137.891,137.9997,29118.0
2020-01-06 14:00:00,152.45,152.68,152.35,152.57,27248.0,138.0178,138.226,137.9273,138.1264,27248.0
2020-01-06 14:10:00,152.6,152.92,152.6,152.88,27589.0,138.1536,138.4433,138.1536,138.4071,27589.0
2020-01-06 14:20:00,152.88,152.93,152.74,152.84,23197.0,138.4071,138.4524,138.2803,138.3709,23197.0
2020-01-06 14:30:00,152.89,152.93,152.7,152.87,31334.0,138.4161,138.4524,138.2441,138.398,31334.0
2020-01-06 14:40:00,152.86,152.9,152.8,152.82,26227.0,138.389,138.4252,138.3347,138.3528,26227.0
2020-01-06 14:50:00,152.82,152.82,152.55,152.76,26586.0,138.3528,138.3528,138.1083,138.2984,26586.0
2020-01-06 15:00:00,152.76,152.91,152.69,152.86,28202.0,138.2984,138.4342,138.2351,138.389,28202.0
2020-01-06 15:10:00,152.86,153.06,152.81,152.9,33645.0,138.389,138.57,138.3437,138.4252,33645.0
2020-01-06 15:20:00,152.94,153.06,152.9,152.95,30217.0,138.4614,138.57,138.4252,138.4705,30217.0
2020-01-06 15:30:00,152.93,153.27,152.93,153.2,50225.0,138.4524,138.7602,138.4524,138.6968,50225.0
2020-01-06 15:40:00,153.21,153.28,153.02,153.27,50045.0,138.7058,138.7692,138.5338,138.7602,50045.0
2020-01-06 15:50:00,153.27,153.55,153.25,153.32,150490.0,138.7602,139.0137,138.7421,138.8054,150490.0
2020-01-07 09:30:00,153.36,153.85,152.33,153.53,77835.0,138.8416,139.2853,137.9092,138.9956,77835.0
2020-01-07 09:40:00,153.51,153.69,153.16,153.49,54768.0,138.9774,139.1404,138.6606,138.9593,54768.0
2020-01-07 09:50:00,153.56,153.9,153.43,153.8,44284.0,139.0227,139.3305,138.905,139.24,44284.0
2020-01-07 10:00:00,153.83,154.9,153.82,154.74,102391.0,139.2672,140.2359,139.2581,140.091,102391.0
2020-01-07 10:10:00,154.76,154.86,154.58,154.62,42702.0,140.1091,140.1996,139.9462,139.9824,42702.0
2020-01-07 10:20:00,154.59,154.84,154.57,154.77,43870.0,139.9552,140.1815,139.9371,140.1182,43870.0
2020-01-07 10:30:00,154.77,154.94,154.58,154.81,42994.0,140.1182,140.2721,139.9462,140.1544,42994.0
2020-01-07 10:40:00,154.81,155.22,154.77,154.89,85085.0,140.1544,140.5256,140.1182,140.2268,85085.0
2020-01-07 10:50:00,154.94,155.22,154.79,155.04,48818.0,140.2721,140.5256,140.1363,140.3626,48818.0
2020-01-07 11:00:00,155.0,155.08,154.77,154.88,51174.0,140.3264,140.3988,140.1182,140.2178,51174.0
2020-01-07 11:10:00,154.89,155.05,154.74,155.05,23339.0,140.2268,140.3717,140.091,140.3717,23339.0
2020-01-07 11:20:00,155.06,155.22,154.9,155.05,36189.0,140.3807,140.5256,140.2359,140.3717,36189.0
2020-01-07 11:30:00,155.03,155.1,154.73,154.75,33564.0,140.3536,140.4169,140.082,140.1001,33564.0
2020-01-07 11:40:00,154.76,154.91,154.65,154.71,45037.0,140.1091,140.2449,140.0095,140.0638,45037.0
2020-01-07 11:50:00,154.68,154.68,154.16,154.2,20967.0,140.0367,140.0367,139.5659,139.6021,20967.0
2020-01-07 12:00:00,154.19,154.23,154.02,154.02,20936.0,139.5931,139.6293,139.4392,139.4392,20936.0
2020-01-07 12:10:00,154.02,154.26,153.97,154.0,34271.0,139.4392,139.6564,139.3939,139.4211,34271.0
2020-01-07 12:20:00,154.01,154.05,153.91,154.0,32011.0,139.4301,139.4663,139.3396,139.4211,32011.0
2020-01-07 12:30:00,153.97,154.19,153.96,154.08,26168.0,139.3939,139.5931,139.3848,139.4935,26168.0
2020-01-07 12:40:00,154.13,154.28,154.03,154.03,13885.0,139.5388,139.6746,139.4482,139.4482,13885.0
2020-01-07 12:50:00,154.01,154.35,154.01,154.26,18563.0,139.4301,139.7379,139.4301,139.6564,18563.0
2020-01-07 13:00:00,154.27,154.35,154.19,154.31,10313.0,139.6655,139.7379,139.5931,139.7017,10313.0
2020-01-07 13:10:00,154.3,154.35,154.14,154.32,13833.0,139.6927,139.7379,139.5478,139.7108,13833.0
2020-01-07 13:20:00,154.32,154.32,154.16,154.26,12361.0,139.7108,139.7108,139.5659,139.6564,12361.0
2020-01-07 13:30:00,154.31,154.35,154.16,154.16,16140.0,139.7017,139.7379,139.5659,139.5659,16140.0
2020-01-07 13:40:00,154.14,154.18,153.95,154.03,24610.0,139.5478,139.584,139.3758,139.4482,24610.0
2020-01-07 13:50:00,154.01,154.32,153.96,154.29,19818.0,139.4301,139.7108,139.3848,139.6836,19818.0
2020-01-07 14:00:00,154.27,154.6,154.22,154.56,24470.0,139.6655,139.9643,139.6202,139.928,24470.0
2020-01-07 14:10:00,154.54,154.68,154.41,154.68,13415.0,139.9099,140.0367,139.7922,140.0367,13415.0
2020-01-07 14:20:00,154.64,154.84,154.63,154.79,18991.0,140.0005,140.1815,139.9914,140.1363,18991.0
2020-01-07 14:30:00,154.8,154.95,154.76,154.84,17452.0,140.1453,140.2811,140.1091,140.1815,17452.0
2020-01-07 14:40:00,154.84,154.97,154.74,154.84,19603.0,140.1815,140.2992,140.091,140.1815,19603.0
2020-01-07 14:50:00,154.87,155.02,154.87,155.01,22495.0,140.2087,140.3445,140.2087,140.3354,22495.0
2020-01-07 15:00:00,155.03,155.13,154.94,154.98,42016.0,140.3536,140.4441,140.2721,140.3083,42016.0
2020-01-07 15:10:00,154.99,155.21,154.96,155.21,30217.0,140.3173,140.5165,140.2902,140.5165,30217.0
2020-01-07 15:20:00,155.2,155.22,155.07,155.15,27793.0,140.5075,140.5256,140.3898,140.4622,27793.0
2020-01-07 15:30:00,155.17,155.2,154.9,154.91,31933.0,140.4803,140.5075,140.2359,140.2449,31933.0
2020-01-07 15:40:00,154.9,154.99,154.77,154.88,46933.0,140.2359,140.3173,140.1182,140.2178,46933.0
2020-01-07 15:50:00,154.88,154.92,154.6,154.84,154301.0,140.2178,140.254,139.9643,140.1815,154301.0
2020-01-08 09:30:00,154.57,156.07,153.93,155.89,120285.0,139.9371,141.2951,139.3577,141.1321,120285.0
2020-01-08 09:40:00,155.9,156.48,155.5,155.55,72978.0,141.1412,141.6663,140.7791,140.8243,72978.0
2020-01-08 09:50:00,155.59,157.43,155.43,157.14,186693.0,140.8605,142.5263,140.7157,142.2638,186693.0
2020-01-08 10:00:00,157.09,157.69,155.86,155.93,239044.0,142.2185,142.7617,141.105,141.1683,239044.0
2020-01-08 10:10:00,155.89,156.18,155.33,155.76,134330.0,141.1321,141.3947,140.6252,141.0144,134330.0
2020-01-08 10:20:00,155.78,155.83,155.3,155.34,47610.0,141.0325,141.0778,140.598,140.6342,47610.0
2020-01-08 10:30:00,155.39,156.1,155.31,155.91,62296.0,140.6795,141.3223,140.607,141.1502,62296.0
2020-01-08 10:40:00,155.9,156.26,155.39,155.52,52243.0,141.1412,141.4671,140.6795,140.7972,52243.0
2020-01-08 10:50:00,155.6,156.08,155.49,156.05,29683.0,140.8696,141.3041,140.77,141.277,29683.0
2020-01-08 11:00:00,156.12,156.66,156.07,156.55,71522.0,141.3404,141.8292,141.2951,141.7297,71522.0
2020-01-08 11:10:00,156.48,156.5,155.91,156.38,34760.0,141.6663,141.6844,141.1502,141.5757,34760.0
2020-01-08 11:20:00,156.34,156.71,156.05,156.55,40026.0,141.5395,141.8745,141.277,141.7297,40026.0
2020-01-08 11:30:00,156.5,156.85,156.1,156.75,45857.0,141.6844,142.0013,141.3223,141.9107,45857.0
2020-01-08 11:40:00,156.75,157.24,156.74,157.05,53348.0,141.9107,142.3543,141.9017,142.1823,53348.0
2020-01-08 11:50:00,157.01,157.22,156.8,156.88,16518.0,142.1461,142.3362,141.956,142.0284,16518.0
2020-01-08 12:00:00,156.93,157.06,156.81,156.94,25546.0,142.0737,142.1914,141.965,142.0827,25546.0
2020-01-08 12:10:00,156.92,156.94,156.64,156.75,33253.0,142.0646,142.0827,141.8111,141.9107,33253.0
2020-01-08 12:20:00,156.81,156.91,156.54,156.88,19397.0,141.965,142.0556,141.7206,142.0284,19397.0
2020-01-08 12:30:00,156.9,157.29,156.89,157.07,28931.0,142.0465,142.3996,142.0375,142.2004,28931.0
2020-01-08 12:40:00,157.09,157.33,157.09,157.24,17237.0,142.2185,142.4358,142.2185,142.3543,17237.0
2020-01-08 12:50:00,157.18,157.28,157.08,157.08,11299.0,142.3,142.3905,142.2095,142.2095,11299.0
2020-01-08 13:00:00,157.04,157.25,156.99,157.16,16705.0,142.1733,142.3634,142.128,142.2819,16705.0
2020-01-08 13:10:00,157.17,157.27,157.07,157.24,13802.0,142.291,142.3815,142.2004,142.3543,13802.0
2020-01-08 13:20:00,157.22,157.25,156.96,157.0,24853.0,142.3362,142.3634,142.1008,142.1371,24853.0
2020-01-08 13:30:00,157.02,157.06,156.81,156.98,41871.0,142.1552,142.1914,141.965,142.1189,41871.0
2020-01-08 13:40:00,156.98,157.04,156.85,156.95,22565.0,142.1189,142.1733,142.0013,142.0918,22565.0
2020-01-08 13:50:00,156.93,156.97,156.69,156.74,26914.0,142.0737,142.1099,141.8564,141.9017,26914.0
2020-01-08 14:00:00,156.75,156.99,156.75,156.95,10825.0,141.9107,142.128,141.9107,142.0918,10825.0
2020-01-08 14:10:00,156.99,157.0,156.86,156.97,19013.0,142.128,142.1371,142.0103,142.1099,19013.0
2020-01-08 14:20:00,156.96,157.17,156.91,157.1,27348.0,142.1008,142.291,142.0556,142.2276,27348.0
2020-01-08 14:30:00,157.14,157.39,157.1,157.34,38109.0,142.2638,142.4901,142.2276,142.4449,38109.0
2020-01-08 14:40:00,157.31,157.41,157.09,157.25,93825.0,142.4177,142.5082,142.2185,142.3634,93825.0
2020-01-08 14:50:00,157.24,157.54,157.21,157.45,26411.0,142.3543,142.6259,142.3272,142.5445,26411.0
2020-01-08 15:00:00,157.45,157.65,157.4,157.64,50401.0,142.5445,142.7255,142.4992,142.7165,50401.0
2020-01-08 15:10:00,157.64,157.75,157.58,157.73,73070.0,142.7165,142.8161,142.6621,142.7979,73070.0
2020-01-08 15:20:00,157.71,157.74,157.62,157.64,36060.0,142.7798,142.807,142.6984,142.7165,36060.0
2020-01-08 15:30:00,157.62,157.65,157.33,157.38,51078.0,142.6984,142.7255,142.4358,142.4811,51078.0
2020-01-08 15:40:00,157.37,157.54,156.98,157.0,112860.0,142.472,142.6259,142.1189,142.1371,112860.0
2020-01-08 15:50:00,157.0,157.31,157.0,157.12,235032.0,142.1371,142.4177,142.1371,142.2457,235032.0
2020-01-09 09:30:00,157.95,158.13,157.65,157.97,99363.0,142.9971,143.1601,142.7255,143.0152,99363.0
2020-01-09 09:40:00,157.92,157.99,157.68,157.95,34650.0,142.97,143.0333,142.7527,142.9971,34650.0
2020-01-09 09:50:00,157.99,158.0,157.75,157.85,31489.0,143.0333,143.0424,142.8161,142.9066,31489.0
2020-01-09 10:00:00,157.87,157.9,157.02,157.16,57499.0,142.9247,142.9519,142.1552,142.2819,57499.0
2020-01-09 10:10:00,157.08,157.28,156.59,157.26,55437.0,142.2095,142.3905,141.7659,142.3724,55437.0
2020-01-09 10:20:00,157.25,157.96,157.23,157.91,68401.0,142.3634,143.0062,142.3453,142.9609,68401.0
2020-01-09 10:30:00,157.89,158.01,157.39,157.94,29728.0,142.9428,143.0514,142.4901,142.9881,29728.0
2020-01-09 10:40:00,157.92,158.02,157.7,157.88,26971.0,142.97,143.0605,142.7708,142.9337,26971.0
2020-01-09 10:50:00,158.0,158.32,157.88,158.04,33542.0,143.0424,143.3321,142.9337,143.0786,33542.0
2020-01-09 11:00:00,158.05,158.08,157.55,157.55,16567.0,143.0877,143.1148,142.635,142.635,16567.0
2020-01-09 11:10:00,157.55,157.74,157.51,157.66,17833.0,142.635,142.807,142.5988,142.7346,17833.0
2020-01-09 11:20:00,157.64,157.72,157.57,157.71,23987.0,142.7165,142.7889,142.6531,142.7798,23987.0
2020-01-09 11:30:00,157.74,157.92,157.7,157.8,21928.0,142.807,142.97,142.7708,142.8613,21928.0
2020-01-09 11:40:00,157.79,157.89,157.61,157.89,16466.0,142.8523,142.9428,142.6893,142.9428,16466.0
2020-01-09 11:50:00,157.9,157.91,157.55,157.73,28521.0,142.9519,142.9609,142.635,142.7979,28521.0
2020-01-09 12:00:00,157.75,157.85,157.52,157.58,19041.0,142.8161,142.9066,142.6078,142.6621,19041.0
2020-01-09 12:10:00,157.57,157.57,157.17,157.2,55927.0,142.6531,142.6531,142.291,142.3181,55927.0
2020-01-09 12:20:00,157.19,157.38,157.11,157.35,36219.0,142.3091,142.4811,142.2366,142.4539,36219.0
2020-01-09 12:30:00,157.34,157.56,156.93,157.15,100241.0,142.4449,142.644,142.0737,142.2729,100241.0
2020-01-09 12:40:00,157.15,157.35,156.85,157.32,34727.0,142.2729,142.4539,142.0013,142.4268,34727.0
2020-01-09 12:50:00,157.28,157.4,157.25,157.29,7361.0,142.3905,142.4992,142.3634,142.3996,7361.0
2020-01-09 13:00:00,157.35,157.61,157.3,157.45,14340.0,142.4539,142.6893,142.4087,142.5445,14340.0
2020-01-09 13:10:00,157.41,157.61,157.41,157.44,13980.0,142.5082,142.6893,142.5082,142.5354,13980.0
2020-01-09 13:20:00,157.43,157.45,157.31,157.34,15951.0,142.5263,142.5445,142.4177,142.4449,15951.0
2020-01-09 13:30:00,157.38,157.49,157.34,157.49,15384.0,142.4811,142.5807,142.4449,142.5807,15384.0
2020-01-09 13:40:00,157.48,157.61,157.43,157.58,14951.0,142.5716,142.6893,142.5263,142.6621,14951.0
2020-01-09 13:50:00,157.57,157.73,157.54,157.63,17232.0,142.6531,142.7979,142.6259,142.7074,17232.0
2020-01-09 14:00:00,157.63,157.82,157.62,157.8,22431.0,142.7074,142.8794,142.6984,142.8613,22431.0
2020-01-09 14:10:00,157.8,157.95,157.73,157.93,21728.0,142.8613,142.9971,142.7979,142.979,21728.0
2020-01-09 14:20:00,157.93,158.07,157.9,158.0,32298.0,142.979,143.1058,142.9519,143.0424,32298.0
2020-01-09 14:30:00,158.02,158.24,157.99,158.23,30786.0,143.0605,143.2597,143.0333,143.2506,30786.0
2020-01-09 14:40:00,158.25,158.29,158.0,158.06,20304.0,143.2687,143.3049,143.0424,143.0967,20304.0
2020-01-09 14:50:00,158.06,158.18,158.02,158.08,13215.0,143.0967,143.2053,143.0605,143.1148,13215.0
2020-01-09 15:00:00,158.07,158.12,158.01,158.01,30183.0,143.1058,143.151,143.0514,143.0514,30183.0
2020-01-09 15:10:00,158.04,158.17,157.91,158.13,37545.0,143.0786,143.1963,142.9609,143.1601,37545.0
2020-01-09 15:20:00,158.11,158.12,157.9,157.99,24533.0,143.142,143.151,142.9519,143.0333,24533.0
2020-01-09 15:30:00,157.99,158.15,157.95,158.0,28974.0,143.0333,143.1782,142.9971,143.0424,28974.0
2020-01-09 15:40:00,158.02,158.19,157.91,157.93,44133.0,143.0605,143.2144,142.9609,142.979,44133.0
2020-01-09 15:50:00,158.03,158.21,157.94,158.09,150260.0,143.0695,143.2325,142.9881,143.1239,150260.0
2020-01-10 09:30:00,158.07,158.43,157.55,158.22,104891.0,143.1058,143.4317,142.635,143.2416,104891.0
2020-01-10 09:40:00,158.13,158.32,157.8,158.12,36539.0,143.1601,143.3321,142.8613,143.151,36539.0
2020-01-10 09:50:00,158.19,158.33,158.1,158.3,36986.0,143.2144,143.3411,143.1329,143.314,36986.0
2020-01-10 10:00:00,158.32,158.32,157.99,158.09,61422.0,143.3321,143.3321,143.0333,143.1239,61422.0
2020-01-10 10:10:00,158.1,158.28,157.99,158.09,38559.0,143.1329,143.2959,143.0333,143.1239,38559.0
2020-01-10 10:20:00,158.12,158.13,157.44,157.85,80344.0,143.151,143.1601,142.5354,142.9066,80344.0
2020-01-10 10:30:00,157.82,158.16,157.82,158.0,109859.0,142.8794,143.1872,142.8794,143.0424,109859.0
2020-01-10 10:40:00,158.0,158.21,157.95,157.96,45523.0,143.0424,143.2325,142.9971,143.0062,45523.0
2020-01-10 10:50:00,157.95,158.15,157.95,157.98,24022.0,142.9971,143.1782,142.9971,143.0243,24022.0
2020-01-10 11:00:00,157.97,158.13,157.91,157.97,27099.0,143.0152,143.1601,142.9609,143.0152,27099.0
2020-01-10 11:10:00,157.91,157.95,157.34,157.54,67661.0,142.9609,142.9971,142.4449,142.6259,67661.0
2020-01-10 11:20:00,157.55,157.7,157.44,157.51,48387.0,142.635,142.7708,142.5354,142.5988,48387.0
2020-01-10 11:30:00,157.5,157.5,156.8,157.18,42196.0,142.5897,142.5897,141.956,142.3,42196.0
2020-01-10 11:40:00,157.2,157.2,156.53,156.54,30802.0,142.3181,142.3181,141.7115,141.7206,30802.0
2020-01-10 11:50:00,156.54,156.94,156.54,156.94,49914.0,141.7206,142.0827,141.7206,142.0827,49914.0
2020-01-10 12:00:00,156.95,157.02,156.66,156.77,33862.0,142.0918,142.1552,141.8292,141.9288,33862.0
2020-01-10 12:10:00,156.71,156.95,156.53,156.85,94931.0,141.8745,142.0918,141.7115,142.0013,94931.0
2020-01-10 12:20:00,156.85,156.97,156.64,156.67,32362.0,142.0013,142.1099,141.8111,141.8383,32362.0
2020-01-10 12:30:00,156.69,156.91,156.59,156.91,15828.0,141.8564,142.0556,141.7659,142.0556,15828.0
2020-01-10 12:40:00,156.93,157.18,156.88,157.09,26781.0,142.0737,142.3,142.0284,142.2185,26781.0
2020-01-10 12:50:00,157.05,157.26,157.04,157.21,29017.0,142.1823,142.3724,142.1733,142.3272,29017.0
2020-01-10 13:00:00,157.22,157.53,157.21,157.45,23556.0,142.3362,142.6169,142.3272,142.5445,23556.0
2020-01-10 13:10:00,157.45,157.49,157.25,157.31,16544.0,142.5445,142.5807,142.3634,142.4177,16544.0
2020-01-10 13:20:00,157.32,157.34,157.15,157.26,13725.0,142.4268,142.4449,142.2729,142.3724,13725.0
2020-01-10 13:30:00,157.3,157.5,157.2,157.48,42089.0,142.4087,142.5897,142.3181,142.5716,42089.0
2020-01-10 13:40:00,157.47,157.72,157.41,157.68,22285.0,142.5626,142.7889,142.5082,142.7527,22285.0
2020-01-10 13:50:00,157.68,157.84,157.66,157.7,26126.0,142.7527,142.8975,142.7346,142.7708,26126.0
2020-01-10 14:00:00,157.7,157.71,157.33,157.33,33042.0,142.7708,142.7798,142.4358,142.4358,33042.0
2020-01-10 14:10:00,157.38,157.55,157.11,157.53,43916.0,142.4811,142.635,142.2366,142.6169,43916.0
2020-01-10 14:20:00,157.51,157.53,157.28,157.38,30137.0,142.5988,142.6169,142.3905,142.4811,30137.0
2020-01-10 14:30:00,157.39,157.47,157.32,157.38,25861.0,142.4901,142.5626,142.4268,142.4811,25861.0
2020-01-10 14:40:00,157.38,157.42,157.19,157.38,22711.0,142.4811,142.5173,142.3091,142.4811,22711.0
2020-01-10 14:50:00,157.4,157.45,157.35,157.38,27948.0,142.4992,142.5445,142.4539,142.4811,27948.0
2020-01-10 15:00:00,157.38,157.55,157.21,157.29,49840.0,142.4811,142.635,142.3272,142.3996,49840.0
2020-01-10 15:10:00,157.28,157.34,157.16,157.2,27096.0,142.3905,142.4449,142.2819,142.3181,27096.0
2020-01-10 15:20:00,157.16,157.19,156.89,156.9,35775.0,142.2819,142.3091,142.0375,142.0465,35775.0
2020-01-10 15:30:00,156.88,156.92,156.43,156.45,58653.0,142.0284,142.0646,141.621,141.6391,58653.0
2020-01-10 15:40:00,156.46,156.49,156.14,156.36,84921.0,141.6482,141.6753,141.3585,141.5576,84921.0
2020-01-10 15:50:00,156.35,156.91,156.33,156.63,141494.0,141.5486,142.0556,141.5305,141.8021,141494.0
2020-01-13 09:30:00,156.72,157.94,156.71,157.79,113191.0,141.8836,142.9881,141.8745,142.8523,113191.0
2020-01-13 09:40:00,157.75,158.85,157.18,158.65,139927.0,142.8161,143.8119,142.3,143.6309,139927.0
2020-01-13 09:50:00,158.61,159.0,158.07,158.14,45638.0,143.5946,143.9477,143.1058,143.1691,45638.0
2020-01-13 10:00:00,158.17,158.24,157.85,158.11,32928.0,143.1963,143.2597,142.9066,143.142,32928.0
2020-01-13 10:10:00,158.07,158.35,157.92,157.97,28769.0,143.1058,143.3593,142.97,143.0152,28769.0
2020-01-13 10:20:00,157.91,158.0,157.72,157.72,23893.0,142.9609,143.0424,142.7889,142.7889,23893.0
2020-01-13 10:30:00,157.68,157.74,157.36,157.38,31439.0,142.7527,142.807,142.463,142.4811,31439.0
2020-01-13 10:40:00,157.39,157.85,157.29,157.84,14573.0,142.4901,142.9066,142.3996,142.8975,14573.0
2020-01-13 10:50:00,157.84,158.35,157.84,158.25,33530.0,142.8975,143.3593,142.8975,143.2687,33530.0
2020-01-13 11:00:00,158.25,158.5,158.08,158.47,20812.0,143.2687,143.4951,143.1148,143.4679,20812.0
2020-01-13 11:10:00,158.47,158.91,158.41,158.81,22073.0,143.4679,143.8662,143.4136,143.7757,22073.0
2020-01-13 11:20:00,158.87,159.22,158.81,159.19,48206.0,143.83,144.1469,143.7757,144.1197,48206.0
2020-01-13 11:30:00,159.21,159.47,159.14,159.35,29378.0,144.1378,144.3732,144.0745,144.2646,29378.0
2020-01-13 11:40:00,159.35,159.47,159.31,159.36,32878.0,144.2646,144.3732,144.2284,144.2736,32878.0
2020-01-13 11:50:00,159.34,159.47,159.28,159.45,36700.0,144.2555,144.3732,144.2012,144.3551,36700.0
2020-01-13 12:00:00,159.43,159.43,159.33,159.37,46222.0,144.337,144.337,144.2465,144.2827,46222.0
2020-01-13 12:10:00,159.38,159.46,159.33,159.38,14793.0,144.2917,144.3642,144.2465,144.2917,14793.0
2020-01-13 12:20:00,159.4,159.42,159.35,159.36,49087.0,144.3099,144.328,144.2646,144.2736,49087.0
2020-01-13 12:30:00,159.35,159.45,159.32,159.39,28000.0,144.2646,144.3551,144.2374,144.3008,28000.0
2020-01-13 12:40:00,159.41,159.48,159.35,159.38,16303.0,144.3189,144.3823,144.2646,144.2917,16303.0
2020-01-13 12:50:00,159.37,159.48,159.28,159.38,18670.0,144.2827,144.3823,144.2012,144.2917,18670.0
2020-01-13 13:00:00,159.37,159.45,159.3,159.37,20070.0,144.2827,144.3551,144.2193,144.2827,20070.0
2020-01-13 13:10:00,159.36,159.53,159.32,159.42,25077.0,144.2736,144.4275,144.2374,144.328,25077.0
2020-01-13 13:20:00,159.42,159.47,158.98,159.01,31554.0,144.328,144.3732,143.9296,143.9568,31554.0
2020-01-13 13:30:00,159.0,159.02,158.74,158.89,22541.0,143.9477,143.9658,143.7123,143.8481,22541.0
2020-01-13 13:40:00,158.92,159.13,158.9,159.09,14105.0,143.8753,144.0654,143.8572,144.0292,14105.0
2020-01-13 13:50:00,159.09,159.22,159.03,159.19,15253.0,144.0292,144.1469,143.9749,144.1197,15253.0
2020-01-13 14:00:00,159.24,159.34,158.98,159.26,18571.0,144.165,144.2555,143.9296,144.1831,18571.0
2020-01-13 14:10:00,159.28,159.38,159.06,159.18,13329.0,144.2012,144.2917,144.002,144.1107,13329.0
2020-01-13 14:20:00,159.2,159.21,158.93,159.01,15640.0,144.1288,144.1378,143.8843,143.9568,15640.0
2020-01-13 14:30:00,158.99,159.05,158.91,158.91,14875.0,143.9387,143.993,143.8662,143.8662,14875.0
2020-01-13 14:40:00,158.9,158.98,158.85,158.96,12366.0,143.8572,143.9296,143.8119,143.9115,12366.0
2020-01-13 14:50:00,158.95,159.1,158.92,159.08,18899.0,143.9025,144.0383,143.8753,144.0201,18899.0
2020-01-13 15:00:00,159.06,159.13,159.01,159.01,19360.0,144.002,144.0654,143.9568,143.9568,19360.0
2020-01-13 15:10:00,159.0,159.12,158.96,159.1,15193.0,143.9477,144.0564,143.9115,144.0383,15193.0
2020-01-13 15:20:00,159.11,159.16,159.02,159.06,24027.0,144.0473,144.0926,143.9658,144.002,24027.0
2020-01-13 15:30:00,159.06,159.17,158.99,159.17,26350.0,144.002,144.1016,143.9387,144.1016,26350.0
2020-01-13 15:40:00,159.15,159.15,159.04,159.08,26217.0,144.0835,144.0835,143.9839,144.0201,26217.0
2020-01-13 15:50:00,159.09,159.34,159.09,159.28,128568.0,144.0292,144.2555,144.0292,144.2012,128568.0
2020-01-14 09:30:00,159.15,159.6,158.91,159.47,49077.0,144.0835,144.4909,143.8662,144.3732,49077.0
2020-01-14 09:40:00,159.5,159.59,159.07,159.12,25821.0,144.4004,144.4819,144.0111,144.0564,25821.0
2020-01-14 09:50:00,159.11,159.18,158.73,159.03,24893.0,144.0473,144.1107,143.7033,143.9749,24893.0
2020-01-14 10:00:00,159.01,159.1,158.62,158.71,26055.0,143.9568,144.0383,143.6037,143.6852,26055.0
2020-01-14 10:10:00,158.74,159.06,158.69,158.92,19685.0,143.7123,144.002,143.6671,143.8753,19685.0
2020-01-14 10:20:00,158.91,158.94,158.7,158.87,17327.0,143.8662,143.8934,143.6761,143.83,17327.0
2020-01-14 10:30:00,158.87,159.17,158.87,159.17,11477.0,143.83,144.1016,143.83,144.1016,11477.0
2020-01-14 10:40:00,159.12,159.43,158.98,159.38,28867.0,144.0564,144.337,143.9296,144.2917,28867.0
2020-01-14 10:50:00,159.37,159.77,159.35,159.72,33873.0,144.2827,144.6448,144.2646,144.5996,33873.0
2020-01-14 11:00:00,159.77,159.84,159.71,159.83,27014.0,144.6448,144.7082,144.5905,144.6991,27014.0
2020-01-14 11:10:00,159.8,160.09,159.79,159.97,34906.0,144.672,144.9345,144.6629,144.8259,34906.0
2020-01-14 11:20:00,160.02,160.21,159.89,160.21,33120.0,144.8712,145.0432,144.7535,145.0432,33120.0
2020-01-14 11:30:00,160.2,160.31,160.04,160.15,22139.0,145.0341,145.1337,144.8893,144.9888,22139.0
2020-01-14 11:40:00,160.12,160.17,159.91,160.13,24557.0,144.9617,145.007,144.7716,144.9707,24557.0
2020-01-14 11:50:00,160.18,160.24,159.9,160.15,21896.0,145.016,145.0703,144.7625,144.9888,21896.0
2020-01-14 12:00:00,160.12,160.12,159.8,159.88,24966.0,144.9617,144.9617,144.672,144.7444,24966.0
2020-01-14 12:10:00,159.91,160.14,159.86,160.03,15816.0,144.7716,144.9798,144.7263,144.8802,15816.0
2020-01-14 12:20:00,160.04,160.27,159.98,160.26,20915.0,144.8893,145.0975,144.8349,145.0884,20915.0
2020-01-14 12:30:00,160.27,160.5,160.1,160.27,32109.0,145.0975,145.3057,144.9436,145.0975,32109.0
2020-01-14 12:40:00,160.31,160.49,160.27,160.4,25994.0,145.1337,145.2967,145.0975,145.2152,25994.0
2020-01-14 12:50:00,160.41,160.82,160.39,160.78,44625.0,145.2242,145.5954,145.2061,145.5592,44625.0
2020-01-14 13:00:00,160.8,160.84,160.65,160.74,32004.0,145.5773,145.6135,145.4415,145.523,32004.0
2020-01-14 13:10:00,160.75,160.81,160.54,160.57,22452.0,145.532,145.5864,145.3419,145.3691,22452.0
2020-01-14 13:20:00,160.55,160.88,160.44,160.81,32154.0,145.351,145.6497,145.2514,145.5864,32154.0
2020-01-14 13:30:00,160.81,160.97,160.12,160.64,30633.0,145.5864,145.7312,144.9617,145.4325,30633.0
2020-01-14 13:40:00,160.71,160.71,159.81,159.9,52454.0,145.4958,145.4958,144.681,144.7625,52454.0
2020-01-14 13:50:00,159.98,160.23,159.82,159.83,63571.0,144.8349,145.0613,144.6901,144.6991,63571.0
2020-01-14 14:00:00,159.85,159.88,159.08,159.09,34326.0,144.7172,144.7444,144.0201,144.0292,34326.0
2020-01-14 14:10:00,159.14,159.31,158.74,158.92,38547.0,144.0745,144.2284,143.7123,143.8753,38547.0
2020-01-14 14:20:00,158.91,159.3,158.82,159.24,31424.0,143.8662,144.2193,143.7848,144.165,31424.0
2020-01-14 14:30:00,159.25,159.49,159.03,159.49,28816.0,144.1741,144.3913,143.9749,144.3913,28816.0
2020-01-14 14:40:00,159.48,164.42,159.37,163.99,979927.0,144.3823,148.8546,144.2827,148.4653,979927.0
2020-01-14 14:50:00,164.08,164.5,163.02,164.03,685367.0,148.5468,148.927,147.5872,148.5015,685367.0
2020-01-14 15:00:00,164.03,164.15,163.12,163.48,247406.0,148.5015,148.6102,147.6777,148.0036,247406.0
2020-01-14 15:10:00,163.48,163.52,162.42,162.77,244478.0,148.0036,148.0398,147.044,147.3608,244478.0
2020-01-14 15:20:00,162.8,163.13,162.36,162.57,150526.0,147.388,147.6867,146.9896,147.1798,150526.0
2020-01-14 15:30:00,162.57,162.94,162.26,162.39,132764.0,147.1798,147.5147,146.8991,147.0168,132764.0
2020-01-14 15:40:00,162.4,162.76,162.34,162.37,108201.0,147.0258,147.3518,146.9715,146.9987,108201.0
2020-01-14 15:50:00,162.35,162.35,161.91,162.12,233244.0,146.9806,146.9806,146.5822,146.7724,233244.0
2020-01-15 09:30:00,163.02,163.02,161.05,161.82,109254.0,147.5872,147.5872,145.8036,146.5008,109254.0
2020-01-15 09:40:00,161.93,162.13,161.07,162.0,49695.0,146.6003,146.7814,145.8218,146.6637,49695.0
2020-01-15 09:50:00,162.0,162.22,161.9,162.02,113665.0,146.6637,146.8629,146.5732,146.6818,113665.0
2020-01-15 10:00:00,161.96,162.04,161.77,161.98,31172.0,146.6275,146.6999,146.4555,146.6456,31172.0
2020-01-15 10:10:00,162.02,162.22,161.78,161.9,96254.0,146.6818,146.8629,146.4645,146.5732,96254.0
2020-01-15 10:20:00,161.81,161.83,161.09,161.29,40224.0,146.4917,146.5098,145.8399,146.0209,40224.0
2020-01-15 10:30:00,161.23,161.45,160.91,161.43,35823.0,145.9666,146.1658,145.6769,146.1477,35823.0
2020-01-15 10:40:00,161.39,161.48,161.14,161.16,17221.0,146.1115,146.1929,145.8851,145.9032,17221.0
2020-01-15 10:50:00,161.14,161.28,160.79,161.23,41808.0,145.8851,146.0119,145.5683,145.9666,41808.0
2020-01-15 11:00:00,161.23,161.74,161.2,161.49,30247.0,145.9666,146.4283,145.9394,146.202,30247.0
2020-01-15 11:10:00,161.56,161.61,161.2,161.24,21499.0,146.2654,146.3106,145.9394,145.9757,21499.0
2020-01-15 11:20:00,161.28,161.47,161.23,161.23,19025.0,146.0119,146.1839,145.9666,145.9666,19025.0
2020-01-15 11:30:00,161.27,161.8,161.2,161.79,20688.0,146.0028,146.4826,145.9394,146.4736,20688.0
2020-01-15 11:40:00,161.8,162.0,161.54,161.6,35546.0,146.4826,146.6637,146.2473,146.3016,35546.0
2020-01-15 11:50:00,161.64,161.75,160.95,161.02,29823.0,146.3378,146.4374,145.7131,145.7765,29823.0
2020-01-15 12:00:00,160.97,161.32,160.91,161.12,20289.0,145.7312,146.0481,145.6769,145.867,20289.0
2020-01-15 12:10:00,161.11,161.34,161.02,161.04,16963.0,145.858,146.0662,145.7765,145.7946,16963.0
2020-01-15 12:20:00,161.05,161.22,161.0,161.03,18865.0,145.8036,145.9576,145.7584,145.7855,18865.0
2020-01-15 12:30:00,161.04,161.11,160.61,161.01,32648.0,145.7946,145.858,145.4053,145.7674,32648.0
2020-01-15 12:40:00,160.99,161.0,160.47,160.55,30000.0,145.7493,145.7584,145.2786,145.351,30000.0
2020-01-15 12:50:00,160.55,160.65,160.45,160.5,46796.0,145.351,145.4415,145.2604,145.3057,46796.0
2020-01-15 13:00:00,160.46,160.47,159.5,159.56,78123.0,145.2695,145.2786,144.4004,144.4547,78123.0
2020-01-15 13:10:00,159.59,160.09,159.53,159.81,49454.0,144.4819,144.9345,144.4275,144.681,49454.0
2020-01-15 13:20:00,159.84,160.0,159.69,159.92,19585.0,144.7082,144.853,144.5724,144.7806,19585.0
2020-01-15 13:30:00,160.02,160.03,159.66,159.85,24986.0,144.8712,144.8802,144.5452,144.7172,24986.0
2020-01-15 13:40:00,159.84,159.87,159.2,159.21,51045.0,144.7082,144.7354,144.1288,144.1378,51045.0
2020-01-15 13:50:00,159.22,159.41,158.81,158.85,56974.0,144.1469,144.3189,143.7757,143.8119,56974.0
2020-01-15 14:00:00,158.91,159.6,158.91,159.58,60323.0,143.8662,144.4909,143.8662,144.4728,60323.0
2020-01-15 14:10:00,159.58,159.62,159.36,159.62,40812.0,144.4728,144.509,144.2736,144.509,40812.0
2020-01-15 14:20:00,159.64,159.88,159.41,159.81,54698.0,144.5271,144.7444,144.3189,144.681,54698.0
2020-01-15 14:30:00,159.8,160.14,159.73,159.96,62859.0,144.672,144.9798,144.6086,144.8168,62859.0
2020-01-15 14:40:00,159.95,160.11,159.89,159.98,37630.0,144.8078,144.9526,144.7535,144.8349,37630.0
2020-01-15 14:50:00,160.0,160.0,159.61,159.62,75613.0,144.853,144.853,144.5,144.509,75613.0
2020-01-15 15:00:00,159.64,159.71,159.11,159.11,39074.0,144.5271,144.5905,144.0473,144.0473,39074.0
2020-01-15 15:10:00,159.13,159.28,159.04,159.2,41512.0,144.0654,144.2012,143.9839,144.1288,41512.0
2020-01-15 15:20:00,159.2,159.29,158.67,158.89,67402.0,144.1288,144.2103,143.649,143.8481,67402.0
2020-01-15 15:30:00,158.91,159.04,158.71,158.81,81652.0,143.8662,143.9839,143.6852,143.7757,81652.0
2020-01-15 15:40:00,158.81,159.31,158.75,159.14,52844.0,143.7757,144.2284,143.7214,144.0745,52844.0
2020-01-15 15:50:00,159.15,159.54,159.12,159.17,223730.0,144.0835,144.4366,144.0564,144.1016,223730.0
2020-01-16 09:30:00,160.59,160.9,160.07,160.45,108195.0,145.3872,145.6678,144.9164,145.2604,108195.0
2020-01-16 09:40:00,160.48,161.08,160.08,160.17,67507.0,145.2876,145.8308,144.9255,145.007,67507.0
2020-01-16 09:50:00,160.17,160.72,160.05,160.38,42674.0,145.007,145.5049,144.8983,145.1971,42674.0
2020-01-16 10:00:00,160.35,161.0,160.14,160.94,44473.0,145.1699,145.7584,144.9798,145.7041,44473.0
2020-01-16 10:10:00,160.98,161.47,160.61,160.61,39480.0,145.7403,146.1839,145.4053,145.4053,39480.0
2020-01-16 10:20:00,160.65,160.99,160.32,160.35,59123.0,145.4415,145.7493,145.1428,145.1699,59123.0
2020-01-16 10:30:00,160.37,160.47,160.03,160.1,43825.0,145.188,145.2786,144.8802,144.9436,43825.0
2020-01-16 10:40:00,160.12,160.27,159.91,160.05,36438.0,144.9617,145.0975,144.7716,144.8983,36438.0
2020-01-16 10:50:00,160.0,160.18,159.95,160.04,45809.0,144.853,145.016,144.8078,144.8893,45809.0
2020-01-16 11:00:00,160.04,160.15,159.48,159.48,30294.0,144.8893,144.9888,144.3823,144.3823,30294.0
2020-01-16 11:10:00,159.46,159.67,158.84,159.23,101022.0,144.3642,144.5543,143.8029,144.1559,101022.0
2020-01-16 11:20:00,159.23,159.5,159.14,159.14,27439.0,144.1559,144.4004,144.0745,144.0745,27439.0
2020-01-16 11:30:00,159.15,159.47,159.15,159.18,16033.0,144.0835,144.3732,144.0835,144.1107,16033.0
2020-01-16 11:40:00,159.19,159.39,159.03,159.34,20468.0,144.1197,144.3008,143.9749,144.2555,20468.0
2020-01-16 11:50:00,159.33,159.42,159.11,159.17,49218.0,144.2465,144.328,144.0473,144.1016,49218.0
2020-01-16 12:00:00,159.15,159.45,159.12,159.33,16677.0,144.0835,144.3551,144.0564,144.2465,16677.0
2020-01-16 12:10:00,159.37,159.5,159.21,159.32,21795.0,144.2827,144.4004,144.1378,144.2374,21795.0
2020-01-16 12:20:00,159.29,159.41,159.26,159.32,21327.0,144.2103,144.3189,144.1831,144.2374,21327.0
2020-01-16 12:30:00,159.36,159.59,159.35,159.53,16856.0,144.2736,144.4819,144.2646,144.4275,16856.0
2020-01-16 12:40:00,159.51,159.61,159.37,159.59,15662.0,144.4094,144.5,144.2827,144.4819,15662.0
2020-01-16 12:50:00,159.6,159.6,159.32,159.4,15922.0,144.4909,144.4909,144.2374,144.3099,15922.0
2020-01-16 13:00:00,159.4,159.4,159.19,159.27,22279.0,144.3099,144.3099,144.1197,144.1922,22279.0
2020-01-16 13:10:00,159.28,159.29,159.1,159.13,27334.0,144.2012,144.2103,144.0383,144.0654,27334.0
2020-01-16 13:20:00,159.15,159.37,159.15,159.34,20857.0,144.0835,144.2827,144.0835,144.2555,20857.0
2020-01-16 13:30:00,159.31,159.56,159.18,159.53,18220.0,144.2284,144.4547,144.1107,144.4275,18220.0
2020-01-16 13:40:00,159.55,159.68,159.45,159.58,11225.0,144.4456,144.5633,144.3551,144.4728,11225.0
2020-01-16 13:50:00,159.58,159.67,159.34,159.34,19372.0,144.4728,144.5543,144.2555,144.2555,19372.0
2020-01-16 14:00:00,159.36,159.42,159.26,159.31,12138.0,144.2736,144.328,144.1831,144.2284,12138.0
2020-01-16 14:10:00,159.28,159.44,159.12,159.37,18873.0,144.2012,144.3461,144.0564,144.2827,18873.0
2020-01-16 14:20:00,159.36,159.51,159.34,159.34,31082.0,144.2736,144.4094,144.2555,144.2555,31082.0
2020-01-16 14:30:00,159.34,159.4,159.2,159.33,15996.0,144.2555,144.3099,144.1288,144.2465,15996.0
2020-01-16 14:40:00,159.36,159.41,158.99,159.06,25530.0,144.2736,144.3189,143.9387,144.002,25530.0
2020-01-16 14:50:00,159.06,159.29,158.99,159.14,23510.0,144.002,144.2103,143.9387,144.0745,23510.0
2020-01-16 15:00:00,159.15,159.47,159.13,159.23,18279.0,144.0835,144.3732,144.0654,144.1559,18279.0
2020-01-16 15:10:00,159.23,159.36,159.18,159.31,15992.0,144.1559,144.2736,144.1107,144.2284,15992.0
2020-01-16 15:20:00,159.29,159.39,159.2,159.26,26725.0,144.2103,144.3008,144.1288,144.1831,26725.0
2020-01-16 15:30:00,159.27,159.69,159.23,159.69,44358.0,144.1922,144.5724,144.1559,144.5724,44358.0
2020-01-16 15:40:00,159.69,159.79,159.38,159.4,37955.0,144.5724,144.6629,144.2917,144.3099,37955.0
2020-01-16 15:50:00,159.42,159.74,159.39,159.6,126681.0,144.328,144.6177,144.3008,144.4909,126681.0
2020-01-17 09:30:00,159.39,159.42,158.55,158.89,202871.0,144.3008,144.328,143.5403,143.8481,202871.0
2020-01-17 09:40:00,158.93,159.76,158.78,159.76,36732.0,143.8843,144.6358,143.7485,144.6358,36732.0
2020-01-17 09:50:00,159.69,159.94,159.23,159.94,30562.0,144.5724,144.7987,144.1559,144.7987,30562.0
2020-01-17 10:00:00,159.94,160.3,159.68,160.25,53250.0,144.7987,145.1246,144.5633,145.0794,53250.0
2020-01-17 10:10:00,160.29,160.7,160.19,160.58,62117.0,145.1156,145.4868,145.0251,145.3781,62117.0
2020-01-17 10:20:00,160.58,161.18,160.58,160.73,66846.0,145.3781,145.9213,145.3781,145.5139,66846.0
2020-01-17 10:30:00,160.77,160.88,160.2,160.2,27686.0,145.5502,145.6497,145.0341,145.0341,27686.0
2020-01-17 10:40:00,160.22,160.46,160.1,160.21,22074.0,145.0522,145.2695,144.9436,145.0432,22074.0
2020-01-17 10:50:00,160.21,160.27,160.05,160.27,19055.0,145.0432,145.0975,144.8983,145.0975,19055.0
2020-01-17 11:00:00,160.32,160.48,160.2,160.24,14663.0,145.1428,145.2876,145.0341,145.0703,14663.0
2020-01-17 11:10:00,160.19,160.22,159.55,159.56,39300.0,145.0251,145.0522,144.4456,144.4547,39300.0
2020-01-17 11:20:00,159.59,159.64,159.35,159.62,25276.0,144.4819,144.5271,144.2646,144.509,25276.0
2020-01-17 11:30:00,159.66,159.66,159.44,159.47,18039.0,144.5452,144.5452,144.3461,144.3732,18039.0
2020-01-17 11:40:00,159.53,159.82,159.52,159.6,13833.0,144.4275,144.6901,144.4185,144.4909,13833.0
2020-01-17 11:50:00,159.62,159.74,159.55,159.65,14064.0,144.509,144.6177,144.4456,144.5362,14064.0
2020-01-17 12:00:00,159.64,159.7,159.53,159.55,11241.0,144.5271,144.5814,144.4275,144.4456,11241.0
2020-01-17 12:10:00,159.58,159.58,159.33,159.54,20041.0,144.4728,144.4728,144.2465,144.4366,20041.0
2020-01-17 12:20:00,159.5,159.54,159.25,159.34,20337.0,144.4004,144.4366,144.1741,144.2555,20337.0
2020-01-17 12:30:00,159.38,159.39,159.23,159.32,26952.0,144.2917,144.3008,144.1559,144.2374,26952.0
2020-01-17 12:40:00,159.33,159.43,159.22,159.42,12860.0,144.2465,144.337,144.1469,144.328,12860.0
2020-01-17 12:50:00,159.4,159.51,159.37,159.51,8735.0,144.3099,144.4094,144.2827,144.4094,8735.0
2020-01-17 13:00:00,159.5,159.72,159.4,159.72,10330.0,144.4004,144.5996,144.3099,144.5996,10330.0
2020-01-17 13:10:00,159.7,159.93,159.7,159.93,14360.0,144.5814,144.7897,144.5814,144.7897,14360.0
2020-01-17 13:20:00,159.9,159.93,159.5,159.55,13338.0,144.7625,144.7897,144.4004,144.4456,13338.0
2020-01-17 13:30:00,159.55,159.78,159.55,159.74,12440.0,144.4456,144.6539,144.4456,144.6177,12440.0
2020-01-17 13:40:00,159.74,159.89,159.65,159.85,11051.0,144.6177,144.7535,144.5362,144.7172,11051.0
2020-01-17 13:50:00,159.88,159.95,159.79,159.95,9911.0,144.7444,144.8078,144.6629,144.8078,9911.0
2020-01-17 14:00:00,159.95,160.02,159.82,159.86,32248.0,144.8078,144.8712,144.6901,144.7263,32248.0
2020-01-17 14:10:00,159.89,159.93,159.68,159.86,7569.0,144.7535,144.7897,144.5633,144.7263,7569.0
2020-01-17 14:20:00,159.86,159.9,159.73,159.78,7041.0,144.7263,144.7625,144.6086,144.6539,7041.0
2020-01-17 14:30:00,159.8,159.9,159.75,159.79,9453.0,144.672,144.7625,144.6267,144.6629,9453.0
2020-01-17 14:40:00,159.77,159.92,159.76,159.89,14370.0,144.6448,144.7806,144.6358,144.7535,14370.0
2020-01-17 14:50:00,159.87,159.91,159.71,159.83,9396.0,144.7354,144.7716,144.5905,144.6991,9396.0
2020-01-17 15:00:00,159.81,159.82,159.65,159.66,18199.0,144.681,144.6901,144.5362,144.5452,18199.0
2020-01-17 15:10:00,159.66,159.71,159.55,159.56,16644.0,144.5452,144.5905,144.4456,144.4547,16644.0
2020-01-17 15:20:00,159.55,159.88,159.47,159.87,23123.0,144.4456,144.7444,144.3732,144.7354,23123.0
2020-01-17 15:30:00,159.86,160.04,159.86,160.01,27400.0,144.7263,144.8893,144.7263,144.8621,27400.0
2020-01-17 15:40:00,160.0,160.07,159.9,159.95,52193.0,144.853,144.9164,144.7625,144.8078,52193.0
2020-01-17 15:50:00,159.96,160.12,159.92,159.98,164271.0,144.8168,144.9617,144.7806,144.8349,164271.0
2020-01-21 09:30:00,159.1,159.1,157.56,158.58,95504.0,144.0383,144.0383,142.644,143.5675,95504.0
2020-01-21 09:40:00,158.8,159.16,157.88,158.19,41569.0,143.7667,144.0926,142.9337,143.2144,41569.0
2020-01-21 09:50:00,158.14,158.63,157.43,157.48,51003.0,143.1691,143.6127,142.5263,142.5716,51003.0
2020-01-21 10:00:00,157.46,157.71,157.13,157.37,54581.0,142.5535,142.7798,142.2547,142.472,54581.0
2020-01-21 10:10:00,157.37,157.43,156.82,157.16,77744.0,142.472,142.5263,141.9741,142.2819,77744.0
2020-01-21 10:20:00,157.23,157.56,157.01,157.41,22427.0,142.3453,142.644,142.1461,142.5082,22427.0
2020-01-21 10:30:00,157.46,158.01,157.39,157.64,54175.0,142.5535,143.0514,142.4901,142.7165,54175.0
2020-01-21 10:40:00,157.6,157.7,157.43,157.51,28747.0,142.6803,142.7708,142.5263,142.5988,28747.0
2020-01-21 10:50:00,157.55,157.8,157.43,157.71,14847.0,142.635,142.8613,142.5263,142.7798,14847.0
2020-01-21 11:00:00,157.7,158.04,157.59,157.69,35172.0,142.7708,143.0786,142.6712,142.7617,35172.0
2020-01-21 11:10:00,157.72,157.72,157.3,157.46,35883.0,142.7889,142.7889,142.4087,142.5535,35883.0
2020-01-21 11:20:00,157.41,157.42,156.81,157.01,38870.0,142.5082,142.5173,141.965,142.1461,38870.0
2020-01-21 11:30:00,157.05,157.19,156.89,157.17,30553.0,142.1823,142.3091,142.0375,142.291,30553.0
2020-01-21 11:40:00,157.21,157.89,157.09,157.87,36288.0,142.3272,142.9428,142.2185,142.9247,36288.0
2020-01-21 11:50:00,157.91,158.12,157.76,158.03,29520.0,142.9609,143.151,142.8251,143.0695,29520.0
2020-01-21 12:00:00,158.0,158.11,157.9,158.08,24128.0,143.0424,143.142,142.9519,143.1148,24128.0
2020-01-21 12:10:00,158.07,158.13,158.01,158.01,16429.0,143.1058,143.1601,143.0514,143.0514,16429.0
2020-01-21 12:20:00,158.02,158.21,158.01,158.16,14854.0,143.0605,143.2325,143.0514,143.1872,14854.0
2020-01-21 12:30:00,158.13,158.41,158.13,158.37,7396.0,143.1601,143.4136,143.1601,143.3774,7396.0
2020-01-21 12:40:00,158.36,158.44,158.16,158.43,24599.0,143.3683,143.4407,143.1872,143.4317,24599.0
2020-01-21 12:50:00,158.44,158.66,158.43,158.52,8782.0,143.4407,143.6399,143.4317,143.5132,8782.0
2020-01-21 13:00:00,158.54,158.68,158.47,158.62,18537.0,143.5313,143.658,143.4679,143.6037,18537.0
2020-01-21 13:10:00,158.64,158.68,158.02,158.15,16635.0,143.6218,143.658,143.0605,143.1782,16635.0
2020-01-21 13:20:00,158.09,158.12,157.87,157.88,17533.0,143.1239,143.151,142.9247,142.9337,17533.0
2020-01-21 13:30:00,157.89,158.0,157.56,157.7,31075.0,142.9428,143.0424,142.644,142.7708,31075.0
2020-01-21 13:40:00,157.67,157.8,157.42,157.47,14228.0,142.7436,142.8613,142.5173,142.5626,14228.0
2020-01-21 13:50:00,157.5,157.53,157.12,157.16,16129.0,142.5897,142.6169,142.2457,142.2819,16129.0
2020-01-21 14:00:00,157.12,157.28,157.08,157.26,15724.0,142.2457,142.3905,142.2095,142.3724,15724.0
2020-01-21 14:10:00,157.25,157.73,157.24,157.71,28032.0,142.3634,142.7979,142.3543,142.7798,28032.0
2020-01-21 14:20:00,157.66,157.7,157.49,157.57,8425.0,142.7346,142.7708,142.5807,142.6531,8425.0
2020-01-21 14:30:00,157.55,157.6,157.33,157.37,18694.0,142.635,142.6803,142.4358,142.472,18694.0
2020-01-21 14:40:00,157.44,157.52,157.24,157.36,17984.0,142.5354,142.6078,142.3543,142.463,17984.0
2020-01-21 14:50:00,157.36,157.58,157.27,157.55,10179.0,142.463,142.6621,142.3815,142.635,10179.0
2020-01-21 15:00:00,157.6,158.04,157.55,158.03,22471.0,142.6803,143.0786,142.635,143.0695,22471.0
2020-01-21 15:10:00,157.99,158.12,157.97,158.06,17672.0,143.0333,143.151,143.0152,143.0967,17672.0
2020-01-21 15:20:00,158.11,158.27,158.06,158.23,29790.0,143.142,143.2868,143.0967,143.2506,29790.0
2020-01-21 15:30:00,158.25,158.31,158.06,158.09,17384.0,143.2687,143.323,143.0967,143.1239,17384.0
2020-01-21 15:40:00,158.06,158.09,157.75,157.75,32780.0,143.0967,143.1239,142.8161,142.8161,32780.0
2020-01-21 15:50:00,157.74,157.85,157.46,157.56,142896.0,142.807,142.9066,142.5535,142.644,142896.0
2020-01-22 09:30:00,157.49,158.85,157.26,158.17,97244.0,142.5807,143.8119,142.3724,143.1963,97244.0
2020-01-22 09:40:00,158.06,158.08,157.2,157.64,54819.0,143.0967,143.1148,142.3181,142.7165,54819.0
2020-01-22 09:50:00,157.61,157.72,157.33,157.7,22474.0,142.6893,142.7889,142.4358,142.7708,22474.0
2020-01-22 10:00:00,157.69,157.96,157.25,157.35,40002.0,142.7617,143.0062,142.3634,142.4539,40002.0
2020-01-22 10:10:00,157.24,157.34,156.79,157.34,42820.0,142.3543,142.4449,141.9469,142.4449,42820.0
2020-01-22 10:20:00,157.34,157.34,156.26,156.39,37844.0,142.4449,142.4449,141.4671,141.5848,37844.0
2020-01-22 10:30:00,156.36,157.26,156.26,157.19,58767.0,141.5576,142.3724,141.4671,142.3091,58767.0
2020-01-22 10:40:00,157.21,157.39,156.9,156.95,15789.0,142.3272,142.4901,142.0465,142.0918,15789.0
2020-01-22 10:50:00,156.9,157.04,156.35,156.35,21180.0,142.0465,142.1733,141.5486,141.5486,21180.0
2020-01-22 11:00:00,156.44,156.53,156.25,156.44,29628.0,141.6301,141.7115,141.4581,141.6301,29628.0
2020-01-22 11:10:00,156.46,156.49,155.8,156.1,66543.0,141.6482,141.6753,141.0507,141.3223,66543.0
2020-01-22 11:20:00,156.09,156.23,155.99,156.22,27773.0,141.3132,141.4399,141.2227,141.4309,27773.0
2020-01-22 11:30:00,156.21,156.26,155.85,156.09,25528.0,141.4218,141.4671,141.0959,141.3132,25528.0
2020-01-22 11:40:00,156.11,156.24,155.97,155.98,19502.0,141.3313,141.449,141.2046,141.2136,19502.0
2020-01-22 11:50:00,155.95,156.15,155.85,156.02,19449.0,141.1865,141.3675,141.0959,141.2498,19449.0
2020-01-22 12:00:00,155.99,156.02,155.86,155.91,14082.0,141.2227,141.2498,141.105,141.1502,14082.0
2020-01-22 12:10:00,155.93,155.95,155.7,155.7,30756.0,141.1683,141.1865,140.9601,140.9601,30756.0
2020-01-22 12:20:00,155.69,155.89,155.67,155.86,19785.0,140.9511,141.1321,140.933,141.105,19785.0
2020-01-22 12:30:00,155.85,155.88,155.68,155.79,20527.0,141.0959,141.1231,140.942,141.0416,20527.0
2020-01-22 12:40:00,155.84,155.89,155.76,155.78,23893.0,141.0869,141.1321,141.0144,141.0325,23893.0
2020-01-22 12:50:00,155.79,155.84,155.71,155.77,9275.0,141.0416,141.0869,140.9692,141.0235,9275.0
2020-01-22 13:00:00,155.76,155.87,155.7,155.83,49300.0,141.0144,141.114,140.9601,141.0778,49300.0
2020-01-22 13:10:00,155.83,156.01,155.75,155.95,28035.0,141.0778,141.2408,141.0054,141.1865,28035.0
2020-01-22 13:20:00,155.97,156.27,155.95,156.15,26235.0,141.2046,141.4762,141.1865,141.3675,26235.0
2020-01-22 13:30:00,156.15,156.28,156.09,156.27,27850.0,141.3675,141.4852,141.3132,141.4762,27850.0
2020-01-22 13:40:00,156.26,156.28,155.95,155.96,12754.0,141.4671,141.4852,141.1865,141.1955,12754.0
2020-01-22 13:50:00,155.96,156.08,155.84,155.85,12913.0,141.1955,141.3041,141.0869,141.0959,12913.0
2020-01-22 14:00:00,155.84,156.06,155.79,155.79,8478.0,141.0869,141.286,141.0416,141.0416,8478.0
2020-01-22 14:10:00,155.79,155.88,155.73,155.74,11468.0,141.0416,141.1231,140.9873,140.9963,11468.0
2020-01-22 14:20:00,155.74,155.82,155.59,155.74,36212.0,140.9963,141.0688,140.8605,140.9963,36212.0
2020-01-22 14:30:00,155.71,155.74,155.59,155.62,18547.0,140.9692,140.9963,140.8605,140.8877,18547.0
2020-01-22 14:40:00,155.61,155.69,155.57,155.61,21425.0,140.8786,140.9511,140.8424,140.8786,21425.0
2020-01-22 14:50:00,155.64,155.84,155.6,155.81,17226.0,140.9058,141.0869,140.8696,141.0597,17226.0
2020-01-22 15:00:00,155.81,156.0,155.76,155.99,18854.0,141.0597,141.2317,141.0144,141.2227,18854.0
2020-01-22 15:10:00,155.98,156.01,155.62,155.68,14235.0,141.2136,141.2408,140.8877,140.942,14235.0
2020-01-22 15:20:00,155.65,155.78,155.47,155.71,38775.0,140.9149,141.0325,140.7519,140.9692,38775.0
2020-01-22 15:30:00,155.76,156.03,155.68,155.91,36060.0,141.0144,141.2589,140.942,141.1502,36060.0
2020-01-22 15:40:00,155.9,156.03,155.73,155.93,34890.0,141.1412,141.2589,140.9873,141.1683,34890.0
2020-01-22 15:50:00,155.95,156.0,155.51,155.54,120172.0,141.1865,141.2317,140.7881,140.8153,120172.0
2020-01-23 09:30:00,155.0,155.0,153.05,153.3,99941.0,140.3264,140.3264,138.561,138.7873,99941.0
2020-01-23 09:40:00,153.28,153.63,152.72,153.37,66196.0,138.7692,139.0861,138.2622,138.8507,66196.0
2020-01-23 09:50:00,153.41,154.41,152.84,154.41,37943.0,138.8869,139.7922,138.3709,139.7922,37943.0
2020-01-23 10:00:00,154.35,154.46,153.49,154.4,42760.0,139.7379,139.8375,138.9593,139.7832,42760.0
2020-01-23 10:10:00,154.4,154.5,154.18,154.32,15783.0,139.7832,139.8737,139.584,139.7108,15783.0
2020-01-23 10:20:00,154.28,154.79,154.16,154.67,32427.0,139.6746,140.1363,139.5659,140.0276,32427.0
2020-01-23 10:30:00,154.63,155.34,154.62,155.14,23571.0,139.9914,140.6342,139.9824,140.4531,23571.0
2020-01-23 10:40:00,155.13,155.23,154.67,154.71,19505.0,140.4441,140.5346,140.0276,140.0638,19505.0
2020-01-23 10:50:00,154.75,154.91,154.4,154.4,23917.0,140.1001,140.2449,139.7832,139.7832,23917.0
2020-01-23 11:00:00,154.42,154.57,154.18,154.18,24160.0,139.8013,139.9371,139.584,139.584,24160.0
2020-01-23 11:10:00,154.23,154.28,153.8,153.89,18038.0,139.6293,139.6746,139.24,139.3215,18038.0
2020-01-23 11:20:00,153.9,154.13,153.7,153.89,29449.0,139.3305,139.5388,139.1495,139.3215,29449.0
2020-01-23 11:30:00,153.84,154.15,153.81,153.92,33248.0,139.2762,139.5569,139.249,139.3486,33248.0
2020-01-23 11:40:00,153.92,154.02,153.77,153.91,30544.0,139.3486,139.4392,139.2128,139.3396,30544.0
2020-01-23 11:50:00,153.87,153.96,153.65,153.87,30000.0,139.3034,139.3848,139.1042,139.3034,30000.0
2020-01-23 12:00:00,153.91,154.01,153.64,153.72,37343.0,139.3396,139.4301,139.0951,139.1676,37343.0
2020-01-23 12:10:00,153.72,153.75,153.57,153.59,24602.0,139.1676,139.1947,139.0318,139.0499,24602.0
2020-01-23 12:20:00,153.63,153.79,153.61,153.78,13635.0,139.0861,139.2309,139.068,139.2219,13635.0
2020-01-23 12:30:00,153.78,154.26,153.77,153.87,24191.0,139.2219,139.6564,139.2128,139.3034,24191.0
2020-01-23 12:40:00,153.85,153.96,153.72,153.83,13886.0,139.2853,139.3848,139.1676,139.2672,13886.0
2020-01-23 12:50:00,153.82,154.03,153.76,153.77,12891.0,139.2581,139.4482,139.2038,139.2128,12891.0
2020-01-23 13:00:00,153.76,154.14,153.72,154.0,12353.0,139.2038,139.5478,139.1676,139.4211,12353.0
2020-01-23 13:10:00,153.96,154.07,153.82,153.93,25539.0,139.3848,139.4844,139.2581,139.3577,25539.0
2020-01-23 13:20:00,153.96,154.52,153.96,154.14,31149.0,139.3848,139.8918,139.3848,139.5478,31149.0
2020-01-23 13:30:00,154.12,154.17,153.98,153.98,19073.0,139.5297,139.575,139.403,139.403,19073.0
2020-01-23 13:40:00,154.02,154.15,153.96,154.0,26745.0,139.4392,139.5569,139.3848,139.4211,26745.0
2020-01-23 13:50:00,154.01,154.44,154.0,154.4,22988.0,139.4301,139.8194,139.4211,139.7832,22988.0
2020-01-23 14:00:00,154.5,154.79,154.47,154.5,21713.0,139.8737,140.1363,139.8466,139.8737,21713.0
2020-01-23 14:10:00,154.52,154.78,154.48,154.74,26972.0,139.8918,140.1272,139.8556,140.091,26972.0
2020-01-23 14:20:00,154.76,154.84,154.61,154.8,24223.0,140.1091,140.1815,139.9733,140.1453,24223.0
2020-01-23 14:30:00,154.81,154.91,154.69,154.75,13815.0,140.1544,140.2449,140.0457,140.1001,13815.0
2020-01-23 14:40:00,154.74,154.76,154.61,154.65,15147.0,140.091,140.1091,139.9733,140.0095,15147.0
2020-01-23 14:50:00,154.69,154.85,154.68,154.78,9372.0,140.0457,140.1906,140.0367,140.1272,9372.0
2020-01-23 15:00:00,154.79,154.81,154.51,154.65,9586.0,140.1363,140.1544,139.8828,140.0095,9586.0
2020-01-23 15:10:00,154.63,154.84,154.6,154.69,19005.0,139.9914,140.1815,139.9643,140.0457,19005.0
2020-01-23 15:20:00,154.74,155.11,154.68,155.05,27132.0,140.091,140.426,140.0367,140.3717,27132.0
2020-01-23 15:30:00,155.03,155.22,154.86,154.91,32182.0,140.3536,140.5256,140.1996,140.2449,32182.0
2020-01-23 15:40:00,154.93,154.99,154.73,154.89,46193.0,140.263,140.3173,140.082,140.2268,46193.0
2020-01-23 15:50:00,154.87,155.24,154.71,154.88,160694.0,140.2087,140.5437,140.0638,140.2178,160694.0
2020-01-24 09:30:00,155.64,155.64,153.81,154.19,63791.0,140.9058,140.9058,139.249,139.5931,63791.0
2020-01-24 09:40:00,154.11,154.2,153.63,153.96,37636.0,139.5206,139.6021,139.0861,139.3848,37636.0
2020-01-24 09:50:00,153.91,154.39,153.67,154.35,27085.0,139.3396,139.7741,139.1223,139.7379,27085.0
2020-01-24 10:00:00,154.3,154.39,153.93,154.14,22506.0,139.6927,139.7741,139.3577,139.5478,22506.0
2020-01-24 10:10:00,154.18,154.37,153.85,154.0,19909.0,139.584,139.756,139.2853,139.4211,19909.0
2020-01-24 10:20:00,153.93,154.12,153.31,153.33,34246.0,139.3577,139.5297,138.7964,138.8145,34246.0
2020-01-24 10:30:00,153.42,153.88,153.37,153.8,40489.0,138.896,139.3124,138.8507,139.24,40489.0
2020-01-24 10:40:00,153.89,153.89,153.54,153.6,23089.0,139.3215,139.3215,139.0046,139.0589,23089.0
2020-01-24 10:50:00,153.61,154.06,153.58,153.98,24115.0,139.068,139.4754,139.0408,139.403,24115.0
2020-01-24 11:00:00,153.94,154.32,153.84,154.26,16803.0,139.3667,139.7108,139.2762,139.6564,16803.0
2020-01-24 11:10:00,154.25,154.35,153.61,153.86,16542.0,139.6474,139.7379,139.068,139.2943,16542.0
2020-01-24 11:20:00,153.8,153.92,153.48,153.68,30023.0,139.24,139.3486,138.9503,139.1314,30023.0
2020-01-24 11:30:00,153.68,153.81,153.45,153.67,15850.0,139.1314,139.249,138.9231,139.1223,15850.0
2020-01-24 11:40:00,153.6,153.64,152.91,153.09,94709.0,139.0589,139.0951,138.4342,138.5972,94709.0
2020-01-24 11:50:00,153.06,153.08,152.87,152.96,16513.0,138.57,138.5882,138.398,138.4795,16513.0
2020-01-24 12:00:00,152.9,153.09,152.78,152.99,42120.0,138.4252,138.5972,138.3166,138.5067,42120.0
2020-01-24 12:10:00,152.99,153.1,152.42,152.46,63730.0,138.5067,138.6063,137.9906,138.0268,63730.0
2020-01-24 12:20:00,152.5,152.75,152.31,152.57,18925.0,138.0631,138.2894,137.891,138.1264,18925.0
2020-01-24 12:30:00,152.59,153.27,152.53,153.21,58721.0,138.1445,138.7602,138.0902,138.7058,58721.0
2020-01-24 12:40:00,153.19,153.25,152.82,153.0,37643.0,138.6877,138.7421,138.3528,138.5157,37643.0
2020-01-24 12:50:00,152.95,153.07,152.83,153.04,32192.0,138.4705,138.5791,138.3618,138.5519,32192.0
2020-01-24 13:00:00,153.01,153.09,152.79,153.07,38916.0,138.5248,138.5972,138.3256,138.5791,38916.0
2020-01-24 13:10:00,153.06,153.15,152.87,152.87,35886.0,138.57,138.6515,138.398,138.398,35886.0
2020-01-24 13:20:00,152.85,152.94,152.48,152.5,42837.0,138.3799,138.4614,138.045,138.0631,42837.0
2020-01-24 13:30:00,152.5,152.72,152.32,152.56,56437.0,138.0631,138.2622,137.9001,138.1174,56437.0
2020-01-24 13:40:00,152.58,152.67,152.35,152.37,35252.0,138.1355,138.217,137.9273,137.9454,35252.0
2020-01-24 13:50:00,152.37,152.71,152.37,152.65,31831.0,137.9454,138.2532,137.9454,138.1989,31831.0
2020-01-24 14:00:00,152.6,152.93,152.48,152.8,81217.0,138.1536,138.4524,138.045,138.3347,81217.0
2020-01-24 14:10:00,152.77,152.83,152.56,152.56,23567.0,138.3075,138.3618,138.1174,138.1174,23567.0
2020-01-24 14:20:00,152.6,153.0,152.6,152.68,34944.0,138.1536,138.5157,138.1536,138.226,34944.0
2020-01-24 14:30:00,152.77,153.12,152.77,153.03,18201.0,138.3075,138.6244,138.3075,138.5429,18201.0
2020-01-24 14:40:00,153.03,153.11,152.55,152.96,30877.0,138.5429,138.6153,138.1083,138.4795,30877.0
2020-01-24 14:50:00,153.07,153.93,152.89,153.73,17401.0,138.5791,139.3577,138.4161,139.1766,17401.0
2020-01-24 15:00:00,153.72,154.24,153.68,153.97,26484.0,139.1676,139.6383,139.1314,139.3939,26484.0
2020-01-24 15:10:00,153.95,154.14,153.87,154.1,28760.0,139.3758,139.5478,139.3034,139.5116,28760.0
2020-01-24 15:20:00,154.1,154.3,154.06,154.24,18144.0,139.5116,139.6927,139.4754,139.6383,18144.0
2020-01-24 15:30:00,154.25,154.28,153.69,153.72,25695.0,139.6474,139.6746,139.1404,139.1676,25695.0
2020-01-24 15:40:00,153.69,153.95,153.34,153.95,39149.0,139.1404,139.3758,138.8235,139.3758,39149.0
2020-01-24 15:50:00,153.95,154.29,153.77,154.04,78593.0,139.3758,139.6836,139.2128,139.4573,78593.0
2020-01-27 09:30:00,150.02,150.18,147.51,149.07,228028.0,135.8178,135.9627,133.5455,134.9578,228028.0
2020-01-27 09:40:00,149.17,150.06,148.77,149.89,81252.0,135.0483,135.8541,134.6862,135.7001,81252.0
2020-01-27 09:50:00,149.82,150.16,148.72,148.99,71163.0,135.6368,135.9446,134.6409,134.8853,71163.0
2020-01-27 10:00:00,148.92,149.3,148.43,148.94,67529.0,134.822,135.166,134.3784,134.8401,67529.0
2020-01-27 10:10:00,148.99,149.09,148.51,148.88,53517.0,134.8853,134.9759,134.4508,134.7858,53517.0
2020-01-27 10:20:00,148.85,149.22,148.55,149.15,51060.0,134.7586,135.0936,134.487,135.0302,51060.0
2020-01-27 10:30:00,149.21,149.41,148.91,149.15,51055.0,135.0845,135.2656,134.8129,135.0302,51055.0
2020-01-27 10:40:00,149.15,149.15,148.57,148.76,60702.0,135.0302,135.0302,134.5051,134.6771,60702.0
2020-01-27 10:50:00,148.79,148.84,148.0,148.3,50369.0,134.7043,134.7495,133.9891,134.2607,50369.0
2020-01-27 11:00:00,148.26,148.55,148.2,148.48,57184.0,134.2245,134.487,134.1701,134.4236,57184.0
2020-01-27 11:10:00,148.45,148.54,147.62,147.71,83898.0,134.3965,134.4779,133.645,133.7265,83898.0
2020-01-27 11:20:00,147.66,147.95,147.54,147.7,165874.0,133.6813,133.9438,133.5726,133.7175,165874.0
2020-01-27 11:30:00,147.77,148.03,147.53,147.87,181283.0,133.7808,134.0162,133.5636,133.8714,181283.0
2020-01-27 11:40:00,147.93,148.69,147.68,148.28,66028.0,133.9257,134.6137,133.6994,134.2426,66028.0
2020-01-27 11:50:00,148.37,148.63,148.18,148.39,32595.0,134.324,134.5594,134.152,134.3421,32595.0
2020-01-27 12:00:00,148.37,148.88,148.27,148.8,56826.0,134.324,134.7858,134.2335,134.7133,56826.0
2020-01-27 12:10:00,148.79,149.19,148.56,149.03,38051.0,134.7043,135.0664,134.4961,134.9216,38051.0
2020-01-27 12:20:00,149.03,149.43,149.02,149.38,27982.0,134.9216,135.2837,134.9125,135.2384,27982.0
2020-01-27 12:30:00,149.39,149.62,149.35,149.58,32932.0,135.2475,135.4557,135.2113,135.4195,32932.0
2020-01-27 12:40:00,149.55,149.73,149.27,149.68,47043.0,135.3923,135.5553,135.1388,135.51,47043.0
2020-01-27 12:50:00,149.7,149.77,149.39,149.47,34670.0,135.5281,135.5915,135.2475,135.3199,34670.0
2020-01-27 13:00:00,149.48,149.81,149.38,149.42,29323.0,135.329,135.6277,135.2384,135.2746,29323.0
2020-01-27 13:10:00,149.39,149.48,149.23,149.41,22072.0,135.2475,135.329,135.1026,135.2656,22072.0
2020-01-27 13:20:00,149.43,149.75,149.42,149.52,26312.0,135.2837,135.5734,135.2746,135.3652,26312.0
2020-01-27 13:30:00,149.39,149.68,149.37,149.66,21941.0,135.2475,135.51,135.2294,135.4919,21941.0
2020-01-27 13:40:00,149.64,149.71,149.36,149.4,34657.0,135.4738,135.5372,135.2203,135.2565,34657.0
2020-01-27 13:50:00,149.39,149.4,149.0,149.16,21944.0,135.2475,135.2565,134.8944,135.0393,21944.0
2020-01-27 14:00:00,149.17,149.18,148.71,148.85,26952.0,135.0483,135.0574,134.6319,134.7586,26952.0
2020-01-27 14:10:00,148.8,149.09,148.77,148.87,27502.0,134.7133,134.9759,134.6862,134.7767,27502.0
2020-01-27 14:20:00,148.84,149.11,148.73,148.99,43713.0,134.7495,134.994,134.65,134.8853,43713.0
2020-01-27 14:30:00,148.99,149.09,148.66,148.88,29236.0,134.8853,134.9759,134.5866,134.7858,29236.0
2020-01-27 14:40:00,148.92,149.01,148.68,148.69,25118.0,134.822,134.9035,134.6047,134.6137,25118.0
2020-01-27 14:50:00,148.66,148.77,148.45,148.67,42864.0,134.5866,134.6862,134.3965,134.5956,42864.0
2020-01-27 15:00:00,148.68,148.73,148.38,148.54,21743.0,134.6047,134.65,134.3331,134.4779,21743.0
2020-01-27 15:10:00,148.55,148.98,148.37,148.89,51727.0,134.487,134.8763,134.324,134.7948,51727.0
2020-01-27 15:20:00,148.85,149.03,148.69,148.97,49514.0,134.7586,134.9216,134.6137,134.8672,49514.0
2020-01-27 15:30:00,148.93,149.04,148.62,148.92,58532.0,134.831,134.9306,134.5504,134.822,58532.0
2020-01-27 15:40:00,148.87,149.05,148.62,148.75,57573.0,134.7767,134.9397,134.5504,134.6681,57573.0
2020-01-27 15:50:00,148.74,148.8,148.42,148.42,221396.0,134.659,134.7133,134.3693,134.3693,221396.0
2020-01-28 09:30:00,149.75,149.95,148.05,148.11,80906.0,135.5734,135.7545,134.0343,134.0887,80906.0
2020-01-28 09:40:00,148.06,148.18,147.11,148.01,103655.0,134.0434,134.152,133.1833,133.9981,103655.0
2020-01-28 09:50:00,148.12,149.06,147.99,148.49,43252.0,134.0977,134.9487,133.98,134.4327,43252.0
2020-01-28 10:00:00,148.41,148.86,148.41,148.8,39733.0,134.3603,134.7677,134.3603,134.7133,39733.0
2020-01-28 10:10:00,148.73,149.67,148.73,149.64,45888.0,134.65,135.501,134.65,135.4738,45888.0
2020-01-28 10:20:00,149.64,149.94,149.53,149.53,62936.0,135.4738,135.7454,135.3742,135.3742,62936.0
2020-01-28 10:30:00,149.51,149.65,149.21,149.31,15711.0,135.3561,135.4829,135.0845,135.1751,15711.0
2020-01-28 10:40:00,149.35,149.6,149.13,149.13,24241.0,135.2113,135.4376,135.0121,135.0121,24241.0
2020-01-28 10:50:00,149.14,149.46,149.02,149.26,37055.0,135.0211,135.3109,134.9125,135.1298,37055.0
2020-01-28 11:00:00,149.34,149.38,148.94,149.02,36886.0,135.2022,135.2384,134.8401,134.9125,36886.0
2020-01-28 11:10:00,148.97,149.1,148.64,148.8,33143.0,134.8672,134.9849,134.5685,134.7133,33143.0
2020-01-28 11:20:00,148.72,148.84,148.52,148.59,23984.0,134.6409,134.7495,134.4598,134.5232,23984.0
2020-01-28 11:30:00,148.6,148.63,148.17,148.28,48425.0,134.5323,134.5594,134.143,134.2426,48425.0
2020-01-28 11:40:00,148.24,148.31,148.09,148.12,24462.0,134.2064,134.2697,134.0706,134.0977,24462.0
2020-01-28 11:50:00,148.13,148.54,148.12,148.4,28511.0,134.1068,134.4779,134.0977,134.3512,28511.0
2020-01-28 12:00:00,148.4,148.67,148.37,148.6,30272.0,134.3512,134.5956,134.324,134.5323,30272.0
2020-01-28 12:10:00,148.63,148.73,148.54,148.57,18697.0,134.5594,134.65,134.4779,134.5051,18697.0
2020-01-28 12:20:00,148.57,148.78,148.57,148.71,25117.0,134.5051,134.6952,134.5051,134.6319,25117.0
2020-01-28 12:30:00,148.72,148.73,148.49,148.63,14458.0,134.6409,134.65,134.4327,134.5594,14458.0
2020-01-28 12:40:00,148.58,148.8,148.51,148.69,12972.0,134.5142,134.7133,134.4508,134.6137,12972.0
2020-01-28 12:50:00,148.72,148.78,148.61,148.69,9392.0,134.6409,134.6952,134.5413,134.6137,9392.0
2020-01-28 13:00:00,148.64,148.64,148.22,148.29,21657.0,134.5685,134.5685,134.1882,134.2516,21657.0
2020-01-28 13:10:00,148.28,148.45,148.15,148.28,12618.0,134.2426,134.3965,134.1249,134.2426,12618.0
2020-01-28 13:20:00,148.28,148.35,148.18,148.22,12326.0,134.2426,134.3059,134.152,134.1882,12326.0
2020-01-28 13:30:00,148.26,148.33,148.17,148.21,19159.0,134.2245,134.2878,134.143,134.1792,19159.0
2020-01-28 13:40:00,148.19,148.32,148.17,148.28,9712.0,134.1611,134.2788,134.143,134.2426,9712.0
2020-01-28 13:50:00,148.26,148.42,148.2,148.39,14033.0,134.2245,134.3693,134.1701,134.3421,14033.0
2020-01-28 14:00:00,148.41,148.59,148.36,148.36,19188.0,134.3603,134.5232,134.315,134.315,19188.0
2020-01-28 14:10:00,148.39,148.54,148.3,148.52,16204.0,134.3421,134.4779,134.2607,134.4598,16204.0
2020-01-28 14:20:00,148.54,148.77,148.54,148.6,28107.0,134.4779,134.6862,134.4779,134.5323,28107.0
2020-01-28 14:30:00,148.6,148.96,148.58,148.86,19896.0,134.5323,134.8582,134.5142,134.7677,19896.0
2020-01-28 14:40:00,148.91,149.0,148.71,148.77,33900.0,134.8129,134.8944,134.6319,134.6862,33900.0
2020-01-28 14:50:00,148.79,148.82,148.56,148.57,14327.0,134.7043,134.7314,134.4961,134.5051,14327.0
2020-01-28 15:00:00,148.55,148.62,148.39,148.4,23653.0,134.487,134.5504,134.3421,134.3512,23653.0
2020-01-28 15:10:00,148.41,148.42,148.21,148.31,21083.0,134.3603,134.3693,134.1792,134.2697,21083.0
2020-01-28 15:20:00,148.28,148.71,148.25,148.66,33959.0,134.2426,134.6319,134.2154,134.5866,33959.0
2020-01-28 15:30:00,148.7,148.7,148.5,148.52,46092.0,134.6228,134.6228,134.4417,134.4598,46092.0
2020-01-28 15:40:00,148.54,148.62,148.42,148.52,52276.0,134.4779,134.5504,134.3693,134.4598,52276.0
2020-01-28 15:50:00,148.48,148.53,148.26,148.41,175250.0,134.4236,134.4689,134.2245,134.3603,175250.0
2020-01-29 09:30:00,149.16,149.93,148.81,149.44,70143.0,135.0393,135.7364,134.7224,135.2927,70143.0
2020-01-29 09:40:00,149.61,149.97,149.38,149.72,32141.0,135.4467,135.7726,135.2384,135.5462,32141.0
2020-01-29 09:50:00,149.67,149.91,149.08,149.16,31656.0,135.501,135.7183,134.9668,135.0393,31656.0
2020-01-29 10:00:00,149.07,149.11,148.09,148.2,56450.0,134.9578,134.994,134.0706,134.1701,56450.0
2020-01-29 10:10:00,148.25,148.42,147.91,148.21,56893.0,134.2154,134.3693,133.9076,134.1792,56893.0
2020-01-29 10:20:00,148.17,149.01,148.16,148.83,75485.0,134.143,134.9035,134.1339,134.7405,75485.0
2020-01-29 10:30:00,148.75,149.2,148.68,149.0,75761.0,134.6681,135.0755,134.6047,134.8944,75761.0
2020-01-29 10:40:00,149.07,149.17,148.67,148.77,52123.0,134.9578,135.0483,134.5956,134.6862,52123.0
2020-01-29 10:50:00,148.81,149.12,148.7,149.03,29139.0,134.7224,135.003,134.6228,134.9216,29139.0
2020-01-29 11:00:00,149.0,149.18,148.81,148.83,27477.0,134.8944,135.0574,134.7224,134.7405,27477.0
2020-01-29 11:10:00,148.81,148.9,148.61,148.62,21051.0,134.7224,134.8039,134.5413,134.5504,21051.0
2020-01-29 11:20:00,148.64,148.83,148.51,148.81,17505.0,134.5685,134.7405,134.4508,134.7224,17505.0
2020-01-29 11:30:00,148.8,148.8,148.57,148.58,21161.0,134.7133,134.7133,134.5051,134.5142,21161.0
2020-01-29 11:40:00,148.62,148.77,148.51,148.7,17072.0,134.5504,134.6862,134.4508,134.6228,17072.0
2020-01-29 11:50:00,148.67,149.13,148.58,149.08,26662.0,134.5956,135.0121,134.5142,134.9668,26662.0
2020-01-29 12:00:00,149.03,149.03,148.75,148.79,17967.0,134.9216,134.9216,134.6681,134.7043,17967.0
2020-01-29 12:10:00,148.78,149.27,148.75,149.19,28556.0,134.6952,135.1388,134.6681,135.0664,28556.0
2020-01-29 12:20:00,149.16,149.39,149.08,149.14,21365.0,135.0393,135.2475,134.9668,135.0211,21365.0
2020-01-29 12:30:00,149.1,149.29,149.04,149.29,15234.0,134.9849,135.1569,134.9306,135.1569,15234.0
2020-01-29 12:40:00,149.27,149.39,149.22,149.34,12950.0,135.1388,135.2475,135.0936,135.2022,12950.0
2020-01-29 12:50:00,149.33,149.42,149.22,149.26,16775.0,135.1932,135.2746,135.0936,135.1298,16775.0
2020-01-29 13:00:00,149.23,149.39,149.09,149.12,15752.0,135.1026,135.2475,134.9759,135.003,15752.0
2020-01-29 13:10:00,149.11,149.26,148.93,149.26,21225.0,134.994,135.1298,134.831,135.1298,21225.0
2020-01-29 13:20:00,149.21,149.34,149.07,149.33,19490.0,135.0845,135.2022,134.9578,135.1932,19490.0
2020-01-29 13:30:00,149.35,149.51,149.34,149.37,17036.0,135.2113,135.3561,135.2022,135.2294,17036.0
2020-01-29 13:40:00,149.38,149.46,149.22,149.37,27699.0,135.2384,135.3109,135.0936,135.2294,27699.0
2020-01-29 13:50:00,149.34,149.84,149.29,149.83,27599.0,135.2022,135.6549,135.1569,135.6458,27599.0
2020-01-29 14:00:00,149.63,149.86,149.29,149.85,28935.0,135.4648,135.673,135.1569,135.6639,28935.0
2020-01-29 14:10:00,149.86,150.0,149.82,149.95,35898.0,135.673,135.7997,135.6368,135.7545,35898.0
2020-01-29 14:20:00,149.97,150.07,149.66,149.76,33799.0,135.7726,135.8631,135.4919,135.5825,33799.0
2020-01-29 14:30:00,149.72,149.74,149.44,149.51,18423.0,135.5462,135.5643,135.2927,135.3561,18423.0
2020-01-29 14:40:00,149.53,149.59,149.3,149.43,26424.0,135.3742,135.4285,135.166,135.2837,26424.0
2020-01-29 14:50:00,149.41,149.44,149.11,149.24,36181.0,135.2656,135.2927,134.994,135.1117,36181.0
2020-01-29 15:00:00,149.24,149.33,149.06,149.23,60402.0,135.1117,135.1932,134.9487,135.1026,60402.0
2020-01-29 15:10:00,149.25,149.36,149.15,149.21,37468.0,135.1207,135.2203,135.0302,135.0845,37468.0
2020-01-29 15:20:00,149.2,149.29,148.82,149.18,37500.0,135.0755,135.1569,134.7314,135.0574,37500.0
2020-01-29 15:30:00,149.18,149.19,148.78,148.84,38572.0,135.0574,135.0664,134.6952,134.7495,38572.0
2020-01-29 15:40:00,148.8,148.83,148.42,148.42,55821.0,134.7133,134.7405,134.3693,134.3693,55821.0
2020-01-29 15:50:00,148.38,148.49,148.0,148.09,155265.0,134.3331,134.4327,133.9891,134.0706,155265.0
2020-01-30 09:30:00,146.0,146.44,143.36,143.51,397856.0,132.1784,132.5768,129.7883,129.9241,397856.0
2020-01-30 09:40:00,143.53,145.17,143.36,144.72,187518.0,129.9422,131.427,129.7883,131.0196,187518.0
2020-01-30 09:50:00,144.76,145.3,144.45,145.02,76018.0,131.0558,131.5447,130.7751,131.2912,76018.0
2020-01-30 10:00:00,145.07,145.55,144.82,145.55,75101.0,131.3364,131.771,131.1101,131.771,75101.0
2020-01-30 10:10:00,145.5,145.54,144.62,144.76,72951.0,131.7257,131.762,130.929,131.0558,72951.0
2020-01-30 10:20:00,144.69,144.85,144.45,144.75,75831.0,130.9924,131.1373,130.7751,131.0467,75831.0
2020-01-30 10:30:00,144.73,145.25,144.57,144.8,62975.0,131.0286,131.4994,130.8838,131.092,62975.0
2020-01-30 10:40:00,144.77,144.8,144.3,144.45,40118.0,131.0648,131.092,130.6393,130.7751,40118.0
2020-01-30 10:50:00,144.44,144.48,143.91,144.1,61281.0,130.7661,130.8023,130.2863,130.4583,61281.0
2020-01-30 11:00:00,144.06,144.73,143.94,144.51,35366.0,130.4221,131.0286,130.3134,130.8295,35366.0
2020-01-30 11:10:00,144.53,145.29,144.46,145.2,44947.0,130.8476,131.5356,130.7842,131.4541,44947.0
2020-01-30 11:20:00,145.18,146.47,145.1,146.21,95703.0,131.436,132.6039,131.3636,132.3685,95703.0
2020-01-30 11:30:00,146.18,146.3,145.65,146.24,30564.0,132.3414,132.45,131.8615,132.3957,30564.0
2020-01-30 11:40:00,146.23,146.55,146.19,146.38,47939.0,132.3866,132.6763,132.3504,132.5224,47939.0
2020-01-30 11:50:00,146.47,146.48,145.89,145.89,24344.0,132.6039,132.613,132.0788,132.0788,24344.0
2020-01-30 12:00:00,145.82,146.0,145.59,145.6,20436.0,132.0154,132.1784,131.8072,131.8163,20436.0
2020-01-30 12:10:00,145.61,145.62,145.16,145.31,18428.0,131.8253,131.8344,131.4179,131.5537,18428.0
2020-01-30 12:20:00,145.31,145.38,144.77,144.84,31299.0,131.5537,131.6171,131.0648,131.1282,31299.0
2020-01-30 12:30:00,144.82,144.93,144.42,144.56,31444.0,131.1101,131.2097,130.748,130.8747,31444.0
2020-01-30 12:40:00,144.54,144.61,144.23,144.28,26403.0,130.8566,130.92,130.576,130.6212,26403.0
2020-01-30 12:50:00,144.3,144.97,144.26,144.89,25121.0,130.6393,131.2459,130.6031,131.1735,25121.0
2020-01-30 13:00:00,144.89,145.04,144.53,144.58,19904.0,131.1735,131.3093,130.8476,130.8928,19904.0
2020-01-30 13:10:00,144.58,144.69,144.31,144.35,20021.0,130.8928,130.9924,130.6484,130.6846,20021.0
2020-01-30 13:20:00,144.29,144.66,144.28,144.56,17898.0,130.6303,130.9653,130.6212,130.8747,17898.0
2020-01-30 13:30:00,144.56,144.82,144.4,144.71,49179.0,130.8747,131.1101,130.7299,131.0105,49179.0
2020-01-30 13:40:00,144.68,144.91,144.67,144.83,26499.0,130.9834,131.1916,130.9743,131.1192,26499.0
2020-01-30 13:50:00,144.85,145.25,144.83,145.2,58540.0,131.1373,131.4994,131.1192,131.4541,58540.0
2020-01-30 14:00:00,145.24,145.75,145.24,145.73,36787.0,131.4904,131.9521,131.4904,131.934,36787.0
2020-01-30 14:10:00,145.75,145.94,145.64,145.89,24489.0,131.9521,132.1241,131.8525,132.0788,24489.0
2020-01-30 14:20:00,145.92,145.95,145.44,145.46,25644.0,132.106,132.1331,131.6714,131.6895,25644.0
2020-01-30 14:30:00,145.44,145.55,145.33,145.53,19770.0,131.6714,131.771,131.5718,131.7529,19770.0
2020-01-30 14:40:00,145.53,146.26,145.43,146.05,49421.0,131.7529,132.4138,131.6624,132.2237,49421.0
2020-01-30 14:50:00,146.18,146.36,145.6,146.25,27850.0,132.3414,132.5043,131.8163,132.4047,27850.0
2020-01-30 15:00:00,146.26,146.58,145.97,145.97,39706.0,132.4138,132.7035,132.1512,132.1512,39706.0
2020-01-30 15:10:00,146.04,146.73,146.02,146.73,54056.0,132.2146,132.8393,132.1965,132.8393,54056.0
2020-01-30 15:20:00,146.75,147.07,146.72,147.04,65074.0,132.8574,133.1471,132.8302,133.12,65074.0
2020-01-30 15:30:00,147.08,147.48,146.96,147.48,69892.0,133.1562,133.5183,133.0475,133.5183,69892.0
2020-01-30 15:40:00,147.45,147.89,147.41,147.8,69454.0,133.4911,133.8895,133.4549,133.808,69454.0
2020-01-30 15:50:00,147.76,148.4,147.73,148.31,197750.0,133.7718,134.3512,133.7446,134.2697,197750.0
2020-01-31 09:30:00,147.1,147.29,145.71,146.7,85442.0,133.1743,133.3463,131.9159,132.8121,85442.0
2020-01-31 09:40:00,146.66,146.66,146.01,146.34,70627.0,132.7759,132.7759,132.1875,132.4862,70627.0
2020-01-31 09:50:00,146.21,146.36,145.31,145.56,58056.0,132.3685,132.5043,131.5537,131.7801,58056.0
2020-01-31 10:00:00,145.59,145.62,144.77,144.97,69675.0,131.8072,131.8344,131.0648,131.2459,69675.0
2020-01-31 10:10:00,144.91,145.16,144.62,145.03,44955.0,131.1916,131.4179,130.929,131.3002,44955.0
2020-01-31 10:20:00,145.0,145.31,144.64,144.64,50159.0,131.2731,131.5537,130.9472,130.9472,50159.0
2020-01-31 10:30:00,144.61,144.8,144.34,144.49,62816.0,130.92,131.092,130.6756,130.8114,62816.0
2020-01-31 10:40:00,144.48,144.62,144.1,144.11,65456.0,130.8023,130.929,130.4583,130.4673,65456.0
2020-01-31 10:50:00,144.09,144.13,143.76,143.97,65272.0,130.4492,130.4854,130.1505,130.3406,65272.0
2020-01-31 11:00:00,143.92,144.23,143.84,143.94,69462.0,130.2953,130.576,130.2229,130.3134,69462.0
2020-01-31 11:10:00,143.91,144.15,143.58,143.97,86487.0,130.2863,130.5035,129.9875,130.3406,86487.0
2020-01-31 11:20:00,143.95,144.21,143.86,143.98,53466.0,130.3225,130.5579,130.241,130.3496,53466.0
2020-01-31 11:30:00,143.97,144.74,143.96,144.41,51135.0,130.3406,131.0377,130.3315,130.7389,51135.0
2020-01-31 11:40:00,144.45,145.07,144.44,144.95,45860.0,130.7751,131.3364,130.7661,131.2278,45860.0
2020-01-31 11:50:00,144.97,145.49,144.82,145.48,33187.0,131.2459,131.7167,131.1101,131.7076,33187.0
2020-01-31 12:00:00,145.48,145.71,145.13,145.13,26052.0,131.7076,131.9159,131.3908,131.3908,26052.0
2020-01-31 12:10:00,145.07,145.44,144.95,145.03,28562.0,131.3364,131.6714,131.2278,131.3002,28562.0
2020-01-31 12:20:00,145.07,145.19,144.94,145.1,23468.0,131.3364,131.4451,131.2188,131.3636,23468.0
2020-01-31 12:30:00,145.06,145.12,144.18,144.27,25767.0,131.3274,131.3817,130.5307,130.6122,25767.0
2020-01-31 12:40:00,144.23,144.45,143.88,143.88,70190.0,130.576,130.7751,130.2591,130.2591,70190.0
2020-01-31 12:50:00,143.85,144.5,143.62,144.3,61421.0,130.2319,130.8204,130.0237,130.6393,61421.0
2020-01-31 13:00:00,144.29,144.64,144.22,144.3,24806.0,130.6303,130.9472,130.5669,130.6393,24806.0
2020-01-31 13:10:00,144.25,144.3,143.67,143.88,33413.0,130.5941,130.6393,130.069,130.2591,33413.0
2020-01-31 13:20:00,143.83,144.14,143.65,144.02,43206.0,130.2138,130.4945,130.0509,130.3859,43206.0
2020-01-31 13:30:00,143.97,144.09,143.71,143.76,22964.0,130.3406,130.4492,130.1052,130.1505,22964.0
2020-01-31 13:40:00,143.76,144.24,143.7,144.24,36253.0,130.1505,130.585,130.0961,130.585,36253.0
2020-01-31 13:50:00,144.25,144.52,144.03,144.47,40301.0,130.5941,130.8385,130.3949,130.7933,40301.0
2020-01-31 14:00:00,144.49,144.88,144.49,144.75,40340.0,130.8114,131.1644,130.8114,131.0467,40340.0
2020-01-31 14:10:00,144.77,144.81,144.48,144.63,29486.0,131.0648,131.1011,130.8023,130.9381,29486.0
2020-01-31 14:20:00,144.63,144.65,144.19,144.39,61932.0,130.9381,130.9562,130.5398,130.7208,61932.0
2020-01-31 14:30:00,144.33,144.95,144.33,144.64,39005.0,130.6665,131.2278,130.6665,130.9472,39005.0
2020-01-31 14:40:00,144.61,144.72,144.09,144.09,31926.0,130.92,131.0196,130.4492,130.4492,31926.0
2020-01-31 14:50:00,144.11,144.6,144.11,144.48,37389.0,130.4673,130.9109,130.4673,130.8023,37389.0
2020-01-31 15:00:00,144.4,144.48,144.09,144.17,45067.0,130.7299,130.8023,130.4492,130.5217,45067.0
2020-01-31 15:10:00,144.21,144.29,144.09,144.15,27704.0,130.5579,130.6303,130.4492,130.5035,27704.0
2020-01-31 15:20:00,144.17,144.33,143.88,144.01,60083.0,130.5217,130.6665,130.2591,130.3768,60083.0
2020-01-31 15:30:00,143.98,144.09,143.76,143.78,63752.0,130.3496,130.4492,130.1505,130.1686,63752.0
2020-01-31 15:40:00,143.8,144.43,143.62,143.99,109742.0,130.1867,130.757,130.0237,130.3587,109742.0
2020-01-31 15:50:00,144.04,144.91,144.02,144.63,316676.0,130.404,131.1916,130.3859,130.9381,316676.0
2020-02-03 09:30:00,145.5,146.22,144.75,145.87,65108.0,131.7257,132.3776,131.0467,132.0607,65108.0
2020-02-03 09:40:00,145.93,146.15,145.73,145.97,26825.0,132.115,132.3142,131.934,132.1512,26825.0
2020-02-03 09:50:00,146.02,146.24,145.6,146.08,62465.0,132.1965,132.3957,131.8163,132.2508,62465.0
2020-02-03 10:00:00,146.2,147.4,146.1,146.71,71250.0,132.3595,133.4459,132.2689,132.8212,71250.0
2020-02-03 10:10:00,146.66,146.77,146.26,146.36,20569.0,132.7759,132.8755,132.4138,132.5043,20569.0
2020-02-03 10:20:00,146.36,146.67,146.04,146.59,47378.0,132.5043,132.785,132.2146,132.7126,47378.0
2020-02-03 10:30:00,146.58,146.74,146.42,146.53,39977.0,132.7035,132.8484,132.5586,132.6582,39977.0
2020-02-03 10:40:00,146.55,146.55,145.66,145.66,33393.0,132.6763,132.6763,131.8706,131.8706,33393.0
2020-02-03 10:50:00,145.54,145.7,145.41,145.44,17642.0,131.762,131.9068,131.6443,131.6714,17642.0
2020-02-03 11:00:00,145.49,145.57,145.22,145.47,31882.0,131.7167,131.7891,131.4722,131.6986,31882.0
2020-02-03 11:10:00,145.43,145.47,144.84,144.94,36486.0,131.6624,131.6986,131.1282,131.2188,36486.0
2020-02-03 11:20:00,145.02,145.12,144.65,144.7,26142.0,131.2912,131.3817,130.9562,131.0015,26142.0
2020-02-03 11:30:00,144.72,144.88,144.26,144.33,36913.0,131.0196,131.1644,130.6031,130.6665,36913.0
2020-02-03 11:40:00,144.29,144.45,144.06,144.3,18976.0,130.6303,130.7751,130.4221,130.6393,18976.0
2020-02-03 11:50:00,144.29,144.61,144.03,144.59,21441.0,130.6303,130.92,130.3949,130.9019,21441.0
2020-02-03 12:00:00,144.59,144.82,144.29,144.3,24537.0,130.9019,131.1101,130.6303,130.6393,24537.0
2020-02-03 12:10:00,144.3,144.7,144.22,144.7,12378.0,130.6393,131.0015,130.5669,131.0015,12378.0
2020-02-03 12:20:00,144.66,144.78,144.5,144.5,10384.0,130.9653,131.0739,130.8204,130.8204,10384.0
2020-02-03 12:30:00,144.5,144.53,144.27,144.4,14373.0,130.8204,130.8476,130.6122,130.7299,14373.0
2020-02-03 12:40:00,144.47,144.61,144.32,144.51,12024.0,130.7933,130.92,130.6575,130.8295,12024.0
2020-02-03 12:50:00,144.54,144.83,144.47,144.68,20706.0,130.8566,131.1192,130.7933,130.9834,20706.0
2020-02-03 13:00:00,144.7,144.77,144.37,144.42,7126.0,131.0015,131.0648,130.7027,130.748,7126.0
2020-02-03 13:10:00,144.37,144.44,144.1,144.37,9057.0,130.7027,130.7661,130.4583,130.7027,9057.0
2020-02-03 13:20:00,144.36,144.68,144.33,144.5,12494.0,130.6937,130.9834,130.6665,130.8204,12494.0
2020-02-03 13:30:00,144.47,144.62,144.28,144.55,11358.0,130.7933,130.929,130.6212,130.8657,11358.0
2020-02-03 13:40:00,144.57,144.62,144.36,144.51,14225.0,130.8838,130.929,130.6937,130.8295,14225.0
2020-02-03 13:50:00,144.46,144.57,144.24,144.51,11223.0,130.7842,130.8838,130.585,130.8295,11223.0
2020-02-03 14:00:00,144.57,144.57,144.28,144.29,13834.0,130.8838,130.8838,130.6212,130.6303,13834.0
2020-02-03 14:10:00,144.27,144.35,144.15,144.25,25479.0,130.6122,130.6846,130.5035,130.5941,25479.0
2020-02-03 14:20:00,144.26,144.38,144.15,144.23,12247.0,130.6031,130.7118,130.5035,130.576,12247.0
2020-02-03 14:30:00,144.21,144.36,144.05,144.23,21321.0,130.5579,130.6937,130.413,130.576,21321.0
2020-02-03 14:40:00,144.24,144.56,144.16,144.48,16072.0,130.585,130.8747,130.5126,130.8023,16072.0
2020-02-03 14:50:00,144.52,144.63,144.41,144.41,15957.0,130.8385,130.9381,130.7389,130.7389,15957.0
2020-02-03 15:00:00,144.4,144.52,144.35,144.37,15243.0,130.7299,130.8385,130.6846,130.7027,15243.0
2020-02-03 15:10:00,144.39,144.47,144.25,144.46,13566.0,130.7208,130.7933,130.5941,130.7842,13566.0
2020-02-03 15:20:00,144.48,144.48,144.3,144.43,41215.0,130.8023,130.8023,130.6393,130.757,41215.0
2020-02-03 15:30:00,144.42,144.42,144.11,144.14,39656.0,130.748,130.748,130.4673,130.4945,39656.0
2020-02-03 15:40:00,144.11,144.16,143.62,143.62,69041.0,130.4673,130.5126,130.0237,130.0237,69041.0
2020-02-03 15:50:00,143.65,143.96,143.6,143.81,153579.0,130.0509,130.3315,130.0056,130.1957,153579.0
2020-02-04 09:30:00,146.37,146.92,146.13,146.27,144165.0,132.5134,133.0113,132.2961,132.4228,144165.0
2020-02-04 09:40:00,146.32,147.06,146.0,146.97,97402.0,132.4681,133.1381,132.1784,133.0566,97402.0
2020-02-04 09:50:00,146.96,147.8,146.92,147.18,101556.0,133.0475,133.808,133.0113,133.2467,101556.0
2020-02-04 10:00:00,147.3,147.84,147.21,147.73,85248.0,133.3553,133.8442,133.2739,133.7446,85248.0
2020-02-04 10:10:00,147.76,147.83,147.02,147.26,40031.0,133.7718,133.8352,133.1018,133.3191,40031.0
2020-02-04 10:20:00,147.29,147.6,147.05,147.6,22944.0,133.3463,133.6269,133.129,133.6269,22944.0
2020-02-04 10:30:00,147.6,147.78,147.44,147.66,21587.0,133.6269,133.7899,133.4821,133.6813,21587.0
2020-02-04 10:40:00,147.69,147.7,146.87,146.87,58438.0,133.7084,133.7175,132.966,132.966,58438.0
2020-02-04 10:50:00,146.91,147.2,146.78,147.03,21170.0,133.0023,133.2648,132.8846,133.1109,21170.0
2020-02-04 11:00:00,147.04,147.12,146.74,146.89,17710.0,133.12,133.1924,132.8484,132.9842,17710.0
2020-02-04 11:10:00,146.86,147.06,146.79,147.0,17001.0,132.957,133.1381,132.8936,133.0837,17001.0
2020-02-04 11:20:00,146.96,147.14,146.91,147.0,18264.0,133.0475,133.2105,133.0023,133.0837,18264.0
2020-02-04 11:30:00,147.03,147.13,146.91,146.97,25652.0,133.1109,133.2014,133.0023,133.0566,25652.0
2020-02-04 11:40:00,146.95,147.11,146.85,146.92,15755.0,133.0385,133.1833,132.9479,133.0113,15755.0
2020-02-04 11:50:00,146.87,147.08,146.77,147.03,25336.0,132.966,133.1562,132.8755,133.1109,25336.0
2020-02-04 12:00:00,147.01,147.23,146.98,147.22,33095.0,133.0928,133.292,133.0656,133.2829,33095.0
2020-02-04 12:10:00,147.24,147.29,146.88,146.89,49881.0,133.301,133.3463,132.9751,132.9842,49881.0
2020-02-04 12:20:00,146.93,147.24,146.93,147.08,64364.0,133.0204,133.301,133.0204,133.1562,64364.0
2020-02-04 12:30:00,147.05,147.08,146.97,147.02,18159.0,133.129,133.1562,133.0566,133.1018,18159.0
2020-02-04 12:40:00,147.02,147.21,147.01,147.06,42718.0,133.1018,133.2739,133.0928,133.1381,42718.0
2020-02-04 12:50:00,147.06,147.14,147.01,147.09,56565.0,133.1381,133.2105,133.0928,133.1652,56565.0
2020-02-04 13:00:00,147.1,147.18,146.97,146.97,49858.0,133.1743,133.2467,133.0566,133.0566,49858.0
2020-02-04 13:10:00,146.99,147.05,146.8,146.83,17966.0,133.0747,133.129,132.9027,132.9298,17966.0
2020-02-04 13:20:00,146.82,146.82,146.4,146.52,35909.0,132.9208,132.9208,132.5405,132.6492,35909.0
2020-02-04 13:30:00,146.53,146.86,146.47,146.83,25073.0,132.6582,132.957,132.6039,132.9298,25073.0
2020-02-04 13:40:00,146.81,147.01,146.7,146.97,19557.0,132.9117,133.0928,132.8121,133.0566,19557.0
2020-02-04 13:50:00,146.94,147.04,146.86,146.97,17636.0,133.0294,133.12,132.957,133.0566,17636.0
2020-02-04 14:00:00,146.99,147.01,146.84,146.92,22811.0,133.0747,133.0928,132.9389,133.0113,22811.0
2020-02-04 14:10:00,146.9,147.02,146.82,146.89,23222.0,132.9932,133.1018,132.9208,132.9842,23222.0
2020-02-04 14:20:00,146.87,147.09,146.81,146.86,19103.0,132.966,133.1652,132.9117,132.957,19103.0
2020-02-04 14:30:00,146.86,147.15,146.77,147.15,20468.0,132.957,133.2195,132.8755,133.2195,20468.0
2020-02-04 14:40:00,147.16,147.48,147.14,147.43,22408.0,133.2286,133.5183,133.2105,133.473,22408.0
2020-02-04 14:50:00,147.43,147.43,147.14,147.14,18942.0,133.473,133.473,133.2105,133.2105,18942.0
2020-02-04 15:00:00,147.16,147.46,147.1,147.34,35198.0,133.2286,133.5002,133.1743,133.3916,35198.0
2020-02-04 15:10:00,147.37,147.49,147.28,147.46,18082.0,133.4187,133.5274,133.3372,133.5002,18082.0
2020-02-04 15:20:00,147.47,147.65,147.46,147.59,21455.0,133.5092,133.6722,133.5002,133.6179,21455.0
2020-02-04 15:30:00,147.58,148.24,147.58,148.22,91142.0,133.6088,134.2064,133.6088,134.1882,91142.0
2020-02-04 15:40:00,148.2,148.2,147.84,147.93,52717.0,134.1701,134.1701,133.8442,133.9257,52717.0
2020-02-04 15:50:00,147.93,147.97,147.43,147.52,126111.0,133.9257,133.9619,133.473,133.5545,126111.0
2020-02-05 09:30:00,149.5,149.83,149.0,149.11,138723.0,135.3471,135.6458,134.8944,134.994,138723.0
2020-02-05 09:40:00,149.06,149.69,148.82,149.61,33076.0,134.9487,135.5191,134.7314,135.4467,33076.0
2020-02-05 09:50:00,149.48,149.94,149.13,149.22,32929.0,135.329,135.7454,135.0121,135.0936,32929.0
2020-02-05 10:00:00,149.2,149.67,149.2,149.62,37635.0,135.0755,135.501,135.0755,135.4557,37635.0
2020-02-05 10:10:00,149.68,149.79,149.18,149.21,35187.0,135.51,135.6096,135.0574,135.0845,35187.0
2020-02-05 10:20:00,149.24,149.62,148.93,149.2,26818.0,135.1117,135.4557,134.831,135.0755,26818.0
2020-02-05 10:30:00,149.2,149.34,148.97,149.0,21936.0,135.0755,135.2022,134.8672,134.8944,21936.0
2020-02-05 10:40:00,149.0,149.21,148.82,149.15,19383.0,134.8944,135.0845,134.7314,135.0302,19383.0
2020-02-05 10:50:00,149.14,149.46,149.07,149.24,23874.0,135.0211,135.3109,134.9578,135.1117,23874.0
2020-02-05 11:00:00,149.26,149.31,148.94,149.19,16693.0,135.1298,135.1751,134.8401,135.0664,16693.0
2020-02-05 11:10:00,149.16,149.36,149.16,149.21,15673.0,135.0393,135.2203,135.0393,135.0845,15673.0
2020-02-05 11:20:00,149.15,149.37,149.04,149.17,15201.0,135.0302,135.2294,134.9306,135.0483,15201.0
2020-02-05 11:30:00,149.23,149.37,149.06,149.07,22467.0,135.1026,135.2294,134.9487,134.9578,22467.0
2020-02-05 11:40:00,149.11,149.14,148.9,149.11,15901.0,134.994,135.0211,134.8039,134.994,15901.0
2020-02-05 11:50:00,149.09,149.12,148.97,149.08,20058.0,134.9759,135.003,134.8672,134.9668,20058.0
2020-02-05 12:00:00,149.06,149.11,148.85,149.09,15617.0,134.9487,134.994,134.7586,134.9759,15617.0
2020-02-05 12:10:00,149.05,149.17,149.0,149.06,14534.0,134.9397,135.0483,134.8944,134.9487,14534.0
2020-02-05 12:20:00,149.04,149.36,149.0,149.24,40970.0,134.9306,135.2203,134.8944,135.1117,40970.0
2020-02-05 12:30:00,149.25,149.47,149.23,149.43,13942.0,135.1207,135.3199,135.1026,135.2837,13942.0
2020-02-05 12:40:00,149.43,149.79,149.41,149.77,27078.0,135.2837,135.6096,135.2656,135.5915,27078.0
2020-02-05 12:50:00,149.77,149.84,149.25,149.32,62812.0,135.5915,135.6549,135.1207,135.1841,62812.0
2020-02-05 13:00:00,149.33,149.51,149.1,149.17,53633.0,135.1932,135.3561,134.9849,135.0483,53633.0
2020-02-05 13:10:00,149.14,149.34,149.1,149.3,70792.0,135.0211,135.2022,134.9849,135.166,70792.0
2020-02-05 13:20:00,149.3,149.64,149.23,149.61,45968.0,135.166,135.4738,135.1026,135.4467,45968.0
2020-02-05 13:30:00,149.61,150.0,149.61,150.0,55249.0,135.4467,135.7997,135.4467,135.7997,55249.0
2020-02-05 13:40:00,149.97,150.54,149.97,150.43,57537.0,135.7726,136.2886,135.7726,136.189,57537.0
2020-02-05 13:50:00,150.43,150.58,150.34,150.49,24380.0,136.189,136.3248,136.1075,136.2433,24380.0
2020-02-05 14:00:00,150.42,150.6,150.27,150.45,21299.0,136.18,136.3429,136.0442,136.2071,21299.0
2020-02-05 14:10:00,150.39,150.78,150.2,150.69,23758.0,136.1528,136.5059,135.9808,136.4244,23758.0
2020-02-05 14:20:00,150.75,150.77,150.58,150.61,19432.0,136.4787,136.4968,136.3248,136.352,19432.0
2020-02-05 14:30:00,150.62,150.77,150.51,150.73,15600.0,136.361,136.4968,136.2615,136.4606,15600.0
2020-02-05 14:40:00,150.72,150.72,150.51,150.62,17917.0,136.4516,136.4516,136.2615,136.361,17917.0
2020-02-05 14:50:00,150.65,150.85,150.57,150.62,22598.0,136.3882,136.5693,136.3158,136.361,22598.0
2020-02-05 15:00:00,150.69,150.84,150.47,150.48,27885.0,136.4244,136.5602,136.2252,136.2343,27885.0
2020-02-05 15:10:00,150.49,150.69,150.46,150.66,16491.0,136.2433,136.4244,136.2162,136.3973,16491.0
2020-02-05 15:20:00,150.66,150.79,150.51,150.62,44624.0,136.3973,136.5149,136.2615,136.361,44624.0
2020-02-05 15:30:00,150.62,150.62,150.29,150.3,28784.0,136.361,136.361,136.0623,136.0713,28784.0
2020-02-05 15:40:00,150.28,150.49,150.05,150.16,46745.0,136.0532,136.2433,135.845,135.9446,46745.0
2020-02-05 15:50:00,150.13,150.14,149.73,149.94,132514.0,135.9174,135.9265,135.5553,135.7454,132514.0
2020-02-06 09:30:00,151.38,151.38,149.71,149.86,75218.0,137.0491,137.0491,135.5372,135.673,75218.0
2020-02-06 09:40:00,149.77,149.77,148.93,149.01,49153.0,135.5915,135.5915,134.831,134.9035,49153.0
2020-02-06 09:50:00,148.94,149.95,148.75,149.93,36278.0,134.8401,135.7545,134.6681,135.7364,36278.0
2020-02-06 10:00:00,149.98,150.37,149.77,149.96,50201.0,135.7816,136.1347,135.5915,135.7635,50201.0
2020-02-06 10:10:00,149.88,150.02,149.4,149.42,17729.0,135.6911,135.8178,135.2565,135.2746,17729.0
2020-02-06 10:20:00,149.42,149.69,149.1,149.48,22200.0,135.2746,135.5191,134.9849,135.329,22200.0
2020-02-06 10:30:00,149.43,149.75,149.2,149.73,13208.0,135.2837,135.5734,135.0755,135.5553,13208.0
2020-02-06 10:40:00,149.75,149.96,149.46,149.6,17153.0,135.5734,135.7635,135.3109,135.4376,17153.0
2020-02-06 10:50:00,149.63,149.87,149.26,149.31,13281.0,135.4648,135.682,135.1298,135.1751,13281.0
2020-02-06 11:00:00,149.28,149.31,148.91,149.13,30607.0,135.1479,135.1751,134.8129,135.0121,30607.0
2020-02-06 11:10:00,149.13,149.28,148.92,149.26,30652.0,135.0121,135.1479,134.822,135.1298,30652.0
2020-02-06 11:20:00,149.24,149.27,148.89,148.96,20401.0,135.1117,135.1388,134.7948,134.8582,20401.0
2020-02-06 11:30:00,149.0,149.13,148.82,149.02,23506.0,134.8944,135.0121,134.7314,134.9125,23506.0
2020-02-06 11:40:00,149.04,149.29,148.99,149.07,14959.0,134.9306,135.1569,134.8853,134.9578,14959.0
2020-02-06 11:50:00,149.02,149.06,148.81,149.0,12740.0,134.9125,134.9487,134.7224,134.8944,12740.0
2020-02-06 12:00:00,148.95,149.2,148.91,149.13,10420.0,134.8491,135.0755,134.8129,135.0121,10420.0
2020-02-06 12:10:00,149.21,149.55,149.16,149.51,11013.0,135.0845,135.3923,135.0393,135.3561,11013.0
2020-02-06 12:20:00,149.49,149.53,149.41,149.53,12242.0,135.338,135.3742,135.2656,135.3742,12242.0
2020-02-06 12:30:00,149.54,149.62,149.33,149.34,14266.0,135.3833,135.4557,135.1932,135.2022,14266.0
2020-02-06 12:40:00,149.35,149.6,149.19,149.2,11709.0,135.2113,135.4376,135.0664,135.0755,11709.0
2020-02-06 12:50:00,149.23,149.3,149.09,149.25,7473.0,135.1026,135.166,134.9759,135.1207,7473.0
2020-02-06 13:00:00,149.27,149.47,149.22,149.3,8077.0,135.1388,135.3199,135.0936,135.166,8077.0
2020-02-06 13:10:00,149.27,149.3,149.18,149.27,8345.0,135.1388,135.166,135.0574,135.1388,8345.0
2020-02-06 13:20:00,149.25,149.25,149.02,149.03,18926.0,135.1207,135.1207,134.9125,134.9216,18926.0
2020-02-06 13:30:00,149.0,149.24,148.98,149.0,33365.0,134.8944,135.1117,134.8763,134.8944,33365.0
2020-02-06 13:40:00,149.0,149.3,148.94,149.17,47010.0,134.8944,135.166,134.8401,135.0483,47010.0
2020-02-06 13:50:00,149.17,149.26,149.12,149.14,48466.0,135.0483,135.1298,135.003,135.0211,48466.0
2020-02-06 14:00:00,149.14,149.24,149.1,149.13,38879.0,135.0211,135.1117,134.9849,135.0121,38879.0
2020-02-06 14:10:00,149.15,149.22,149.11,149.12,18980.0,135.0302,135.0936,134.994,135.003,18980.0
2020-02-06 14:20:00,149.13,149.29,149.02,149.14,15785.0,135.0121,135.1569,134.9125,135.0211,15785.0
2020-02-06 14:30:00,149.14,149.23,149.04,149.1,21346.0,135.0211,135.1026,134.9306,134.9849,21346.0
2020-02-06 14:40:00,149.1,149.23,149.05,149.12,13284.0,134.9849,135.1026,134.9397,135.003,13284.0
2020-02-06 14:50:00,149.11,149.26,149.0,149.01,37018.0,134.994,135.1298,134.8944,134.9035,37018.0
2020-02-06 15:00:00,149.0,149.1,148.94,149.01,19328.0,134.8944,134.9849,134.8401,134.9035,19328.0
2020-02-06 15:10:00,149.0,149.0,148.78,148.9,11093.0,134.8944,134.8944,134.6952,134.8039,11093.0
2020-02-06 15:20:00,148.93,148.93,148.71,148.79,21419.0,134.831,134.831,134.6319,134.7043,21419.0
2020-02-06 15:30:00,148.79,149.02,148.78,148.85,38163.0,134.7043,134.9125,134.6952,134.7586,38163.0
2020-02-06 15:40:00,148.84,148.87,148.51,148.63,122548.0,134.7495,134.7767,134.4508,134.5594,122548.0
2020-02-06 15:50:00,148.62,148.75,148.49,148.62,129115.0,134.5504,134.6681,134.4327,134.5504,129115.0
2020-02-07 09:30:00,147.3,147.59,146.41,147.03,58235.0,133.3553,133.6179,132.5496,133.1109,58235.0
2020-02-07 09:40:00,146.99,147.29,146.51,146.97,31232.0,133.0747,133.3463,132.6401,133.0566,31232.0
2020-02-07 09:50:00,146.96,147.79,146.91,146.92,33745.0,133.0475,133.799,133.0023,133.0113,33745.0
2020-02-07 10:00:00,146.82,147.46,146.54,147.27,31209.0,132.9208,133.5002,132.6673,133.3282,31209.0
2020-02-07 10:10:00,147.32,147.94,147.32,147.91,28259.0,133.3734,133.9348,133.3734,133.9076,28259.0
2020-02-07 10:20:00,147.93,148.2,147.72,148.16,19326.0,133.9257,134.1701,133.7356,134.1339,19326.0
2020-02-07 10:30:00,148.18,148.2,147.81,147.89,22443.0,134.152,134.1701,133.8171,133.8895,22443.0
2020-02-07 10:40:00,147.89,148.3,147.8,148.3,22521.0,133.8895,134.2607,133.808,134.2607,22521.0
2020-02-07 10:50:00,148.33,148.33,147.8,147.8,16597.0,134.2878,134.2878,133.808,133.808,16597.0
2020-02-07 11:00:00,147.86,148.24,147.74,147.95,17251.0,133.8623,134.2064,133.7537,133.9438,17251.0
2020-02-07 11:10:00,147.93,148.0,147.55,147.99,17335.0,133.9257,133.9891,133.5817,133.98,17335.0
2020-02-07 11:20:00,148.06,148.5,148.03,148.36,12926.0,134.0434,134.4417,134.0162,134.315,12926.0
2020-02-07 11:30:00,148.34,148.69,148.34,148.5,22504.0,134.2969,134.6137,134.2969,134.4417,22504.0
2020-02-07 11:40:00,148.52,148.79,148.27,148.59,28324.0,134.4598,134.7043,134.2335,134.5232,28324.0
2020-02-07 11:50:00,148.56,149.16,148.44,149.1,45382.0,134.4961,135.0393,134.3874,134.9849,45382.0
2020-02-07 12:00:00,149.06,151.58,148.86,151.06,323947.0,134.9487,137.2302,134.7677,136.7594,323947.0
2020-02-07 12:10:00,151.14,153.96,150.67,152.61,284559.0,136.8318,139.3848,136.4063,138.1626,284559.0
2020-02-07 12:20:00,152.55,152.61,151.76,152.07,117304.0,138.1083,138.1626,137.3931,137.6738,117304.0
2020-02-07 12:30:00,152.02,153.03,151.92,152.92,281958.0,137.6285,138.5429,137.538,138.4433,281958.0
2020-02-07 12:40:00,152.9,153.4,152.6,153.19,100686.0,138.4252,138.8779,138.1536,138.6877,100686.0
2020-02-07 12:50:00,153.15,153.79,152.95,153.67,148211.0,138.6515,139.2309,138.4705,139.1223,148211.0
2020-02-07 13:00:00,153.75,155.47,153.68,154.84,342438.0,139.1947,140.7519,139.1314,140.1815,342438.0
2020-02-07 13:10:00,154.76,156.0,153.75,153.8,385980.0,140.1091,141.2317,139.1947,139.24,385980.0
2020-02-07 13:20:00,153.79,154.75,153.72,154.7,127427.0,139.2309,140.1001,139.1676,140.0548,127427.0
2020-02-07 13:30:00,154.71,155.06,153.93,154.12,126878.0,140.0638,140.3807,139.3577,139.5297,126878.0
2020-02-07 13:40:00,154.12,154.45,153.95,154.41,66067.0,139.5297,139.8285,139.3758,139.7922,66067.0
2020-02-07 13:50:00,154.39,154.46,153.46,153.97,89673.0,139.7741,139.8375,138.9322,139.3939,89673.0
2020-02-07 14:00:00,153.99,154.81,153.58,154.75,117542.0,139.412,140.1544,139.0408,140.1001,117542.0
2020-02-07 14:10:00,154.82,155.04,154.57,154.82,93011.0,140.1634,140.3626,139.9371,140.1634,93011.0
2020-02-07 14:20:00,154.79,155.07,154.76,155.02,111543.0,140.1363,140.3898,140.1091,140.3445,111543.0
2020-02-07 14:30:00,155.0,155.55,155.0,155.37,117810.0,140.3264,140.8243,140.3264,140.6614,117810.0
2020-02-07 14:40:00,155.37,155.8,155.34,155.71,124894.0,140.6614,141.0507,140.6342,140.9692,124894.0
2020-02-07 14:50:00,155.71,156.18,155.53,156.13,163066.0,140.9692,141.3947,140.8062,141.3494,163066.0
2020-02-07 15:00:00,156.13,156.44,155.94,156.22,209805.0,141.3494,141.6301,141.1774,141.4309,209805.0
2020-02-07 15:10:00,156.2,156.75,155.88,156.03,132041.0,141.4128,141.9107,141.1231,141.2589,132041.0
2020-02-07 15:20:00,156.04,156.36,155.59,156.25,108938.0,141.2679,141.5576,140.8605,141.4581,108938.0
2020-02-07 15:30:00,156.24,157.34,156.24,157.26,286928.0,141.449,142.4449,141.449,142.3724,286928.0
2020-02-07 15:40:00,157.23,157.44,156.21,156.25,319425.0,142.3453,142.5354,141.4218,141.4581,319425.0
2020-02-07 15:50:00,156.3,156.34,155.45,155.66,420270.0,141.5033,141.5395,140.7338,140.9239,420270.0
2020-02-10 09:30:00,158.8,160.29,158.2,159.2,441874.0,143.7667,145.1156,143.2235,144.1288,441874.0
2020-02-10 09:40:00,159.2,160.19,158.46,158.49,148837.0,144.1288,145.0251,143.4588,143.486,148837.0
2020-02-10 09:50:00,158.54,159.84,158.33,159.8,98725.0,143.5313,144.7082,143.3411,144.672,98725.0
2020-02-10 10:00:00,159.9,160.25,159.43,159.71,96153.0,144.7625,145.0794,144.337,144.5905,96153.0
2020-02-10 10:10:00,159.63,159.75,158.92,159.06,85493.0,144.5181,144.6267,143.8753,144.002,85493.0
2020-02-10 10:20:00,159.06,159.14,158.64,158.96,52065.0,144.002,144.0745,143.6218,143.9115,52065.0
2020-02-10 10:30:00,159.0,159.48,158.88,159.19,52223.0,143.9477,144.3823,143.8391,144.1197,52223.0
2020-02-10 10:40:00,159.22,159.26,158.51,158.74,73812.0,144.1469,144.1831,143.5041,143.7123,73812.0
2020-02-10 10:50:00,158.76,158.93,158.66,158.74,58191.0,143.7304,143.8843,143.6399,143.7123,58191.0
2020-02-10 11:00:00,158.79,158.89,158.4,158.44,46885.0,143.7576,143.8481,143.4045,143.4407,46885.0
2020-02-10 11:10:00,158.46,158.62,157.98,158.03,57396.0,143.4588,143.6037,143.0243,143.0695,57396.0
2020-02-10 11:20:00,158.06,158.38,157.9,157.95,77089.0,143.0967,143.3864,142.9519,142.9971,77089.0
2020-02-10 11:30:00,157.92,158.11,157.68,158.08,54757.0,142.97,143.142,142.7527,143.1148,54757.0
2020-02-10 11:40:00,158.11,158.78,158.04,158.66,86200.0,143.142,143.7485,143.0786,143.6399,86200.0
2020-02-10 11:50:00,158.66,158.86,158.19,158.45,55685.0,143.6399,143.821,143.2144,143.4498,55685.0
2020-02-10 12:00:00,158.43,158.44,157.38,157.54,71607.0,143.4317,143.4407,142.4811,142.6259,71607.0
2020-02-10 12:10:00,157.55,157.63,157.14,157.38,77762.0,142.635,142.7074,142.2638,142.4811,77762.0
2020-02-10 12:20:00,157.4,157.86,157.36,157.65,67846.0,142.4992,142.9156,142.463,142.7255,67846.0
2020-02-10 12:30:00,157.64,157.64,157.16,157.33,63362.0,142.7165,142.7165,142.2819,142.4358,63362.0
2020-02-10 12:40:00,157.38,157.71,157.29,157.44,33605.0,142.4811,142.7798,142.3996,142.5354,33605.0
2020-02-10 12:50:00,157.41,157.44,157.18,157.19,17334.0,142.5082,142.5354,142.3,142.3091,17334.0
2020-02-10 13:00:00,157.19,157.32,156.9,157.09,65975.0,142.3091,142.4268,142.0465,142.2185,65975.0
2020-02-10 13:10:00,157.06,157.08,156.83,156.94,36645.0,142.1914,142.2095,141.9831,142.0827,36645.0
2020-02-10 13:20:00,156.95,157.12,156.77,157.01,49084.0,142.0918,142.2457,141.9288,142.1461,49084.0
2020-02-10 13:30:00,157.04,157.17,156.93,157.08,31941.0,142.1733,142.291,142.0737,142.2095,31941.0
2020-02-10 13:40:00,157.07,157.17,156.84,156.9,31354.0,142.2004,142.291,141.9922,142.0465,31354.0
2020-02-10 13:50:00,156.87,157.19,156.85,157.19,43924.0,142.0194,142.3091,142.0013,142.3091,43924.0
2020-02-10 14:00:00,157.2,157.66,157.2,157.42,37930.0,142.3181,142.7346,142.3181,142.5173,37930.0
2020-02-10 14:10:00,157.42,157.57,156.96,157.16,34241.0,142.5173,142.6531,142.1008,142.2819,34241.0
2020-02-10 14:20:00,157.16,157.31,157.03,157.04,30668.0,142.2819,142.4177,142.1642,142.1733,30668.0
2020-02-10 14:30:00,156.99,157.38,156.99,157.18,35886.0,142.128,142.4811,142.128,142.3,35886.0
2020-02-10 14:40:00,157.18,157.28,156.98,157.23,27154.0,142.3,142.3905,142.1189,142.3453,27154.0
2020-02-10 14:50:00,157.25,157.25,156.76,156.97,53063.0,142.3634,142.3634,141.9198,142.1099,53063.0
2020-02-10 15:00:00,156.97,157.05,156.81,156.89,49278.0,142.1099,142.1823,141.965,142.0375,49278.0
2020-02-10 15:10:00,156.91,157.43,156.86,156.89,85526.0,142.0556,142.5263,142.0103,142.0375,85526.0
2020-02-10 15:20:00,156.97,157.14,156.76,156.78,40443.0,142.1099,142.2638,141.9198,141.9379,40443.0
2020-02-10 15:30:00,156.78,156.81,156.2,156.41,98999.0,141.9379,141.965,141.4128,141.6029,98999.0
2020-02-10 15:40:00,156.42,156.87,156.4,156.73,65142.0,141.612,142.0194,141.5939,141.8926,65142.0
2020-02-10 15:50:00,156.75,156.83,156.52,156.78,169127.0,141.9107,141.9831,141.7025,141.9379,169127.0
2020-02-11 09:30:00,158.27,158.56,157.35,157.7,95342.0,143.2868,143.5494,142.4539,142.7708,95342.0
2020-02-11 09:40:00,157.58,158.08,156.87,158.08,59596.0,142.6621,143.1148,142.0194,143.1148,59596.0
2020-02-11 09:50:00,157.92,158.06,157.51,157.54,49837.0,142.97,143.0967,142.5988,142.6259,49837.0
2020-02-11 10:00:00,157.56,158.33,157.54,158.23,63789.0,142.644,143.3411,142.6259,143.2506,63789.0
2020-02-11 10:10:00,158.25,158.97,158.24,158.96,59417.0,143.2687,143.9206,143.2597,143.9115,59417.0
2020-02-11 10:20:00,158.99,159.56,158.65,158.77,66857.0,143.9387,144.4547,143.6309,143.7395,66857.0
2020-02-11 10:30:00,158.83,159.02,158.31,158.45,38374.0,143.7938,143.9658,143.323,143.4498,38374.0
2020-02-11 10:40:00,158.47,159.01,158.47,158.93,34285.0,143.4679,143.9568,143.4679,143.8843,34285.0
2020-02-11 10:50:00,158.94,159.02,158.31,158.35,19038.0,143.8934,143.9658,143.323,143.3593,19038.0
2020-02-11 11:00:00,158.4,158.55,157.92,157.99,22975.0,143.4045,143.5403,142.97,143.0333,22975.0
2020-02-11 11:10:00,157.98,158.05,157.53,157.72,23735.0,143.0243,143.0877,142.6169,142.7889,23735.0
2020-02-11 11:20:00,157.72,157.75,157.44,157.59,18391.0,142.7889,142.8161,142.5354,142.6712,18391.0
2020-02-11 11:30:00,157.61,157.62,157.15,157.19,20294.0,142.6893,142.6984,142.2729,142.3091,20294.0
2020-02-11 11:40:00,157.15,157.57,157.06,157.48,30440.0,142.2729,142.6531,142.1914,142.5716,30440.0
2020-02-11 11:50:00,157.52,157.85,157.51,157.68,31816.0,142.6078,142.9066,142.5988,142.7527,31816.0
2020-02-11 12:00:00,157.63,157.91,157.62,157.85,14830.0,142.7074,142.9609,142.6984,142.9066,14830.0
2020-02-11 12:10:00,157.82,158.19,157.82,158.09,14334.0,142.8794,143.2144,142.8794,143.1239,14334.0
2020-02-11 12:20:00,158.11,158.11,157.91,158.11,14159.0,143.142,143.142,142.9609,143.142,14159.0
2020-02-11 12:30:00,158.09,158.34,158.05,158.3,16056.0,143.1239,143.3502,143.0877,143.314,16056.0
2020-02-11 12:40:00,158.23,158.23,157.8,157.98,21602.0,143.2506,143.2506,142.8613,143.0243,21602.0
2020-02-11 12:50:00,157.99,158.03,157.67,157.75,40148.0,143.0333,143.0695,142.7436,142.8161,40148.0
2020-02-11 13:00:00,157.81,158.06,157.6,158.04,21769.0,142.8704,143.0967,142.6803,143.0786,21769.0
2020-02-11 13:10:00,158.06,158.14,157.84,157.84,18459.0,143.0967,143.1691,142.8975,142.8975,18459.0
2020-02-11 13:20:00,157.86,157.88,157.62,157.81,18351.0,142.9156,142.9337,142.6984,142.8704,18351.0
2020-02-11 13:30:00,157.81,157.95,157.64,157.68,18987.0,142.8704,142.9971,142.7165,142.7527,18987.0
2020-02-11 13:40:00,157.64,158.16,157.64,158.07,32165.0,142.7165,143.1872,142.7165,143.1058,32165.0
2020-02-11 13:50:00,158.09,158.1,157.75,158.03,39378.0,143.1239,143.1329,142.8161,143.0695,39378.0
2020-02-11 14:00:00,158.06,158.14,157.61,157.8,24557.0,143.0967,143.1691,142.6893,142.8613,24557.0
2020-02-11 14:10:00,157.75,157.9,157.65,157.75,28634.0,142.8161,142.9519,142.7255,142.8161,28634.0
2020-02-11 14:20:00,157.78,158.0,157.6,157.97,25938.0,142.8432,143.0424,142.6803,143.0152,25938.0
2020-02-11 14:30:00,157.99,158.22,157.95,158.19,22253.0,143.0333,143.2416,142.9971,143.2144,22253.0
2020-02-11 14:40:00,158.19,158.7,157.96,158.52,33155.0,143.2144,143.6761,143.0062,143.5132,33155.0
2020-02-11 14:50:00,158.52,158.84,158.45,158.54,29635.0,143.5132,143.8029,143.4498,143.5313,29635.0
2020-02-11 15:00:00,158.51,158.57,158.15,158.17,44555.0,143.5041,143.5584,143.1782,143.1963,44555.0
2020-02-11 15:10:00,158.21,158.22,157.92,158.03,23535.0,143.2325,143.2416,142.97,143.0695,23535.0
2020-02-11 15:20:00,158.05,158.6,158.04,158.56,26843.0,143.0877,143.5856,143.0786,143.5494,26843.0
2020-02-11 15:30:00,158.59,158.63,158.24,158.29,37881.0,143.5765,143.6127,143.2597,143.3049,37881.0
2020-02-11 15:40:00,158.33,158.45,158.05,158.09,41124.0,143.3411,143.4498,143.0877,143.1239,41124.0
2020-02-11 15:50:00,158.09,158.34,157.81,158.0,167343.0,143.1239,143.3502,142.8704,143.0424,167343.0
2020-02-12 09:30:00,159.2,159.81,159.0,159.36,90617.0,144.1288,144.681,143.9477,144.2736,90617.0
2020-02-12 09:40:00,159.26,159.33,158.31,158.67,55851.0,144.1831,144.2465,143.323,143.649,55851.0
2020-02-12 09:50:00,158.67,159.36,158.67,159.3,43133.0,143.649,144.2736,143.649,144.2193,43133.0
2020-02-12 10:00:00,159.35,159.75,158.71,159.03,38961.0,144.2646,144.6267,143.6852,143.9749,38961.0
2020-02-12 10:10:00,159.0,159.0,158.63,158.73,19549.0,143.9477,143.9477,143.6127,143.7033,19549.0
2020-02-12 10:20:00,158.72,158.91,158.66,158.82,17924.0,143.6942,143.8662,143.6399,143.7848,17924.0
2020-02-12 10:30:00,158.77,159.15,158.41,158.46,34990.0,143.7395,144.0835,143.4136,143.4588,34990.0
2020-02-12 10:40:00,158.46,158.51,158.02,158.02,27625.0,143.4588,143.5041,143.0605,143.0605,27625.0
2020-02-12 10:50:00,158.0,158.11,157.6,157.67,39886.0,143.0424,143.142,142.6803,142.7436,39886.0
2020-02-12 11:00:00,157.61,157.69,157.23,157.36,38689.0,142.6893,142.7617,142.3453,142.463,38689.0
2020-02-12 11:10:00,157.39,157.68,157.23,157.65,27151.0,142.4901,142.7527,142.3453,142.7255,27151.0
2020-02-12 11:20:00,157.7,158.26,157.65,158.26,24693.0,142.7708,143.2778,142.7255,143.2778,24693.0
2020-02-12 11:30:00,158.25,158.46,157.73,157.74,15542.0,143.2687,143.4588,142.7979,142.807,15542.0
2020-02-12 11:40:00,157.63,157.83,157.45,157.48,16144.0,142.7074,142.8885,142.5445,142.5716,16144.0
2020-02-12 11:50:00,157.48,157.71,157.36,157.71,27136.0,142.5716,142.7798,142.463,142.7798,27136.0
2020-02-12 12:00:00,157.73,158.01,157.7,158.0,8177.0,142.7979,143.0514,142.7708,143.0424,8177.0
2020-02-12 12:10:00,157.98,158.02,157.66,157.67,9245.0,143.0243,143.0605,142.7346,142.7436,9245.0
2020-02-12 12:20:00,157.7,158.09,157.69,157.92,13778.0,142.7708,143.1239,142.7617,142.97,13778.0
2020-02-12 12:30:00,157.84,158.1,157.74,158.07,10066.0,142.8975,143.1329,142.807,143.1058,10066.0
2020-02-12 12:40:00,158.09,158.24,158.09,158.22,7466.0,143.1239,143.2597,143.1239,143.2416,7466.0
2020-02-12 12:50:00,158.24,158.24,158.07,158.12,15349.0,143.2597,143.2597,143.1058,143.151,15349.0
2020-02-12 13:00:00,158.13,158.21,158.03,158.14,12047.0,143.1601,143.2325,143.0695,143.1691,12047.0
2020-02-12 13:10:00,158.12,158.12,157.8,157.89,12632.0,143.151,143.151,142.8613,142.9428,12632.0
2020-02-12 13:20:00,157.85,157.91,157.76,157.86,7666.0,142.9066,142.9609,142.8251,142.9156,7666.0
2020-02-12 13:30:00,157.85,157.93,157.78,157.85,20471.0,142.9066,142.979,142.8432,142.9066,20471.0
2020-02-12 13:40:00,157.86,157.88,157.64,157.73,12520.0,142.9156,142.9337,142.7165,142.7979,12520.0
2020-02-12 13:50:00,157.72,158.12,157.71,158.03,15009.0,142.7889,143.151,142.7798,143.0695,15009.0
2020-02-12 14:00:00,158.1,158.52,158.07,158.48,18069.0,143.1329,143.5132,143.1058,143.4769,18069.0
2020-02-12 14:10:00,158.47,158.7,158.26,158.7,16797.0,143.4679,143.6761,143.2778,143.6761,16797.0
2020-02-12 14:20:00,158.73,158.73,158.35,158.38,19688.0,143.7033,143.7033,143.3593,143.3864,19688.0
2020-02-12 14:30:00,158.4,158.79,158.4,158.72,15047.0,143.4045,143.7576,143.4045,143.6942,15047.0
2020-02-12 14:40:00,158.69,158.71,158.55,158.65,13031.0,143.6671,143.6852,143.5403,143.6309,13031.0
2020-02-12 14:50:00,158.67,158.76,158.6,158.7,26031.0,143.649,143.7304,143.5856,143.6761,26031.0
2020-02-12 15:00:00,158.73,158.85,158.61,158.64,15613.0,143.7033,143.8119,143.5946,143.6218,15613.0
2020-02-12 15:10:00,158.67,158.83,158.48,158.83,16400.0,143.649,143.7938,143.4769,143.7938,16400.0
2020-02-12 15:20:00,158.85,158.97,158.67,158.7,35882.0,143.8119,143.9206,143.649,143.6761,35882.0
2020-02-12 15:30:00,158.71,158.89,158.6,158.83,17001.0,143.6852,143.8481,143.5856,143.7938,17001.0
2020-02-12 15:40:00,158.84,158.9,158.58,158.58,35175.0,143.8029,143.8572,143.5675,143.5675,35175.0
2020-02-12 15:50:00,158.6,158.77,158.37,158.51,105055.0,143.5856,143.7395,143.3774,143.5041,105055.0
2020-02-13 09:30:00,157.79,158.43,157.13,158.33,70606.0,142.8523,143.4317,142.2547,143.3411,70606.0
2020-02-13 09:40:00,158.32,158.73,157.73,158.24,29758.0,143.3321,143.7033,142.7979,143.2597,29758.0
2020-02-13 09:50:00,158.37,158.63,158.03,158.12,29371.0,143.3774,143.6127,143.0695,143.151,29371.0
2020-02-13 10:00:00,158.15,158.29,157.09,157.3,74395.0,143.1782,143.3049,142.2185,142.4087,74395.0
2020-02-13 10:10:00,157.37,157.38,156.86,157.28,70707.0,142.472,142.4811,142.0103,142.3905,70707.0
2020-02-13 10:20:00,157.36,157.86,157.08,157.2,35260.0,142.463,142.9156,142.2095,142.3181,35260.0
2020-02-13 10:30:00,157.16,157.25,156.48,156.92,32598.0,142.2819,142.3634,141.6663,142.0646,32598.0
2020-02-13 10:40:00,156.83,157.4,156.76,157.38,19781.0,141.9831,142.4992,141.9198,142.4811,19781.0
2020-02-13 10:50:00,157.34,157.63,157.33,157.47,12370.0,142.4449,142.7074,142.4358,142.5626,12370.0
2020-02-13 11:00:00,157.45,157.68,157.36,157.59,9665.0,142.5445,142.7527,142.463,142.6712,9665.0
2020-02-13 11:10:00,157.52,158.28,157.52,158.21,65503.0,142.6078,143.2959,142.6078,143.2325,65503.0
2020-02-13 11:20:00,158.22,158.67,158.22,158.53,40762.0,143.2416,143.649,143.2416,143.5222,40762.0
2020-02-13 11:30:00,158.49,158.57,158.31,158.39,19024.0,143.486,143.5584,143.323,143.3955,19024.0
2020-02-13 11:40:00,158.44,158.5,158.07,158.09,19900.0,143.4407,143.4951,143.1058,143.1239,19900.0
2020-02-13 11:50:00,158.02,158.3,157.93,158.26,14594.0,143.0605,143.314,142.979,143.2778,14594.0
2020-02-13 12:00:00,158.24,159.49,158.22,159.4,76104.0,143.2597,144.3913,143.2416,144.3099,76104.0
2020-02-13 12:10:00,159.41,159.9,159.41,159.68,42932.0,144.3189,144.7625,144.3189,144.5633,42932.0
2020-02-13 12:20:00,159.64,159.79,159.58,159.65,13647.0,144.5271,144.6629,144.4728,144.5362,13647.0
2020-02-13 12:30:00,159.66,160.15,159.57,159.79,88452.0,144.5452,144.9888,144.4638,144.6629,88452.0
2020-02-13 12:40:00,159.8,160.25,159.8,160.25,35326.0,144.672,145.0794,144.672,145.0794,35326.0
2020-02-13 12:50:00,160.28,160.67,160.27,160.57,40091.0,145.1065,145.4596,145.0975,145.3691,40091.0
2020-02-13 13:00:00,160.58,160.83,160.45,160.68,29898.0,145.3781,145.6045,145.2604,145.4687,29898.0
2020-02-13 13:10:00,160.66,160.78,160.46,160.55,22746.0,145.4506,145.5592,145.2695,145.351,22746.0
2020-02-13 13:20:00,160.62,160.99,160.62,160.96,30926.0,145.4144,145.7493,145.4144,145.7222,30926.0
2020-02-13 13:30:00,160.91,161.0,160.77,160.98,39220.0,145.6769,145.7584,145.5502,145.7403,39220.0
2020-02-13 13:40:00,160.95,161.54,160.93,161.47,66505.0,145.7131,146.2473,145.695,146.1839,66505.0
2020-02-13 13:50:00,161.48,161.5,161.03,161.24,34983.0,146.1929,146.211,145.7855,145.9757,34983.0
2020-02-13 14:00:00,161.23,161.54,161.19,161.5,37070.0,145.9666,146.2473,145.9304,146.211,37070.0
2020-02-13 14:10:00,161.45,161.7,161.34,161.61,29817.0,146.1658,146.3921,146.0662,146.3106,29817.0
2020-02-13 14:20:00,161.65,161.75,161.44,161.67,39425.0,146.3468,146.4374,146.1567,146.365,39425.0
2020-02-13 14:30:00,161.69,161.74,161.45,161.55,18648.0,146.3831,146.4283,146.1658,146.2563,18648.0
2020-02-13 14:40:00,161.51,161.58,160.73,160.75,36898.0,146.2201,146.2835,145.5139,145.532,36898.0
2020-02-13 14:50:00,160.74,160.9,160.66,160.81,26474.0,145.523,145.6678,145.4506,145.5864,26474.0
2020-02-13 15:00:00,160.83,161.27,160.7,161.25,33334.0,145.6045,146.0028,145.4868,145.9847,33334.0
2020-02-13 15:10:00,161.27,161.61,161.19,161.52,35623.0,146.0028,146.3106,145.9304,146.2292,35623.0
2020-02-13 15:20:00,161.5,161.83,161.38,161.57,41212.0,146.211,146.5098,146.1024,146.2744,41212.0
2020-02-13 15:30:00,161.53,161.61,161.32,161.45,64442.0,146.2382,146.3106,146.0481,146.1658,64442.0
2020-02-13 15:40:00,161.43,161.45,160.99,161.42,69287.0,146.1477,146.1658,145.7493,146.1386,69287.0
2020-02-13 15:50:00,161.35,161.79,161.23,161.47,239099.0,146.0752,146.4736,145.9666,146.1839,239099.0
2020-02-14 09:30:00,160.46,160.76,159.42,159.97,80427.0,145.2695,145.5411,144.328,144.8259,80427.0
2020-02-14 09:40:00,160.01,160.84,159.89,160.77,41860.0,144.8621,145.6135,144.7535,145.5502,41860.0
2020-02-14 09:50:00,160.82,161.29,160.45,160.48,44657.0,145.5954,146.0209,145.2604,145.2876,44657.0
2020-02-14 10:00:00,160.75,160.96,160.12,160.2,24707.0,145.532,145.7222,144.9617,145.0341,24707.0
2020-02-14 10:10:00,160.22,160.23,159.52,160.16,28605.0,145.0522,145.0613,144.4185,144.9979,28605.0
2020-02-14 10:20:00,160.1,160.3,159.76,160.04,19903.0,144.9436,145.1246,144.6358,144.8893,19903.0
2020-02-14 10:30:00,160.13,160.18,159.61,159.69,32912.0,144.9707,145.016,144.5,144.5724,32912.0
2020-02-14 10:40:00,159.68,159.68,159.23,159.27,20893.0,144.5633,144.5633,144.1559,144.1922,20893.0
2020-02-14 10:50:00,159.25,160.0,159.25,159.97,18897.0,144.1741,144.853,144.1741,144.8259,18897.0
2020-02-14 11:00:00,159.98,160.03,159.7,159.85,18773.0,144.8349,144.8802,144.5814,144.7172,18773.0
2020-02-14 11:10:00,159.84,160.52,159.83,160.45,24385.0,144.7082,145.3238,144.6991,145.2604,24385.0
2020-02-14 11:20:00,160.49,160.88,160.49,160.77,43873.0,145.2967,145.6497,145.2967,145.5502,43873.0
2020-02-14 11:30:00,160.75,160.93,160.37,160.52,22694.0,145.532,145.695,145.188,145.3238,22694.0
2020-02-14 11:40:00,160.47,160.55,160.17,160.18,11903.0,145.2786,145.351,145.007,145.016,11903.0
2020-02-14 11:50:00,160.17,160.17,159.94,160.04,10479.0,145.007,145.007,144.7987,144.8893,10479.0
2020-02-14 12:00:00,160.05,160.16,159.27,159.35,22775.0,144.8983,144.9979,144.1922,144.2646,22775.0
2020-02-14 12:10:00,159.31,159.53,159.24,159.32,25995.0,144.2284,144.4275,144.165,144.2374,25995.0
2020-02-14 12:20:00,159.32,159.46,159.26,159.41,19751.0,144.2374,144.3642,144.1831,144.3189,19751.0
2020-02-14 12:30:00,159.38,159.39,159.15,159.26,20836.0,144.2917,144.3008,144.0835,144.1831,20836.0
2020-02-14 12:40:00,159.26,159.33,159.07,159.07,15800.0,144.1831,144.2465,144.0111,144.0111,15800.0
2020-02-14 12:50:00,159.08,159.28,159.04,159.23,12587.0,144.0201,144.2012,143.9839,144.1559,12587.0
2020-02-14 13:00:00,159.2,159.26,158.8,158.92,22095.0,144.1288,144.1831,143.7667,143.8753,22095.0
2020-02-14 13:10:00,158.9,158.98,158.56,158.61,17215.0,143.8572,143.9296,143.5494,143.5946,17215.0
2020-02-14 13:20:00,158.58,158.78,158.51,158.61,15421.0,143.5675,143.7485,143.5041,143.5946,15421.0
2020-02-14 13:30:00,158.56,158.72,158.54,158.56,8075.0,143.5494,143.6942,143.5313,143.5494,8075.0
2020-02-14 13:40:00,158.58,158.68,158.51,158.56,23603.0,143.5675,143.658,143.5041,143.5494,23603.0
2020-02-14 13:50:00,158.54,158.58,158.19,158.25,26911.0,143.5313,143.5675,143.2144,143.2687,26911.0
2020-02-14 14:00:00,158.28,158.39,158.17,158.34,18765.0,143.2959,143.3955,143.1963,143.3502,18765.0
2020-02-14 14:10:00,158.4,158.47,158.0,158.04,34708.0,143.4045,143.4679,143.0424,143.0786,34708.0
2020-02-14 14:20:00,158.04,158.3,158.01,158.21,18815.0,143.0786,143.314,143.0514,143.2325,18815.0
2020-02-14 14:30:00,158.17,158.69,158.1,158.57,16554.0,143.1963,143.6671,143.1329,143.5584,16554.0
2020-02-14 14:40:00,158.5,158.82,158.4,158.66,23495.0,143.4951,143.7848,143.4045,143.6399,23495.0
2020-02-14 14:50:00,158.59,158.69,158.46,158.67,8393.0,143.5765,143.6671,143.4588,143.649,8393.0
2020-02-14 15:00:00,158.68,158.73,158.56,158.67,10248.0,143.658,143.7033,143.5494,143.649,10248.0
2020-02-14 15:10:00,158.67,158.74,158.53,158.59,17196.0,143.649,143.7123,143.5222,143.5765,17196.0
2020-02-14 15:20:00,158.59,158.75,158.56,158.74,17632.0,143.5765,143.7214,143.5494,143.7123,17632.0
2020-02-14 15:30:00,158.69,158.92,158.69,158.79,27281.0,143.6671,143.8753,143.6671,143.7576,27281.0
2020-02-14 15:40:00,158.8,158.84,158.58,158.82,39623.0,143.7667,143.8029,143.5675,143.7848,39623.0
2020-02-14 15:50:00,158.84,159.09,158.6,158.64,127863.0,143.8029,144.0292,143.5856,143.6218,127863.0
2020-02-18 09:30:00,159.31,160.91,159.07,159.64,202967.0,144.2284,145.6769,144.0111,144.5271,202967.0
2020-02-18 09:40:00,159.6,160.37,159.4,160.25,44789.0,144.4909,145.188,144.3099,145.0794,44789.0
2020-02-18 09:50:00,160.05,160.45,160.0,160.31,34558.0,144.8983,145.2604,144.853,145.1337,34558.0
2020-02-18 10:00:00,160.23,160.31,159.39,159.71,76962.0,145.0613,145.1337,144.3008,144.5905,76962.0
2020-02-18 10:10:00,159.79,159.89,159.19,159.3,21274.0,144.6629,144.7535,144.1197,144.2193,21274.0
2020-02-18 10:20:00,159.24,159.35,158.2,158.2,30935.0,144.165,144.2646,143.2235,143.2235,30935.0
2020-02-18 10:30:00,158.28,158.41,158.04,158.28,47602.0,143.2959,143.4136,143.0786,143.2959,47602.0
2020-02-18 10:40:00,158.25,158.41,157.61,158.41,51402.0,143.2687,143.4136,142.6893,143.4136,51402.0
2020-02-18 10:50:00,158.29,158.33,158.05,158.11,16191.0,143.3049,143.3411,143.0877,143.142,16191.0
2020-02-18 11:00:00,158.12,158.2,157.17,157.24,27228.0,143.151,143.2235,142.291,142.3543,27228.0
2020-02-18 11:10:00,157.17,157.2,156.77,156.87,35369.0,142.291,142.3181,141.9288,142.0194,35369.0
2020-02-18 11:20:00,156.82,156.98,156.72,156.91,26874.0,141.9741,142.1189,141.8836,142.0556,26874.0
2020-02-18 11:30:00,156.94,157.37,156.83,156.87,33044.0,142.0827,142.472,141.9831,142.0194,33044.0
2020-02-18 11:40:00,156.9,156.9,156.39,156.46,36794.0,142.0465,142.0465,141.5848,141.6482,36794.0
2020-02-18 11:50:00,156.44,156.98,156.42,156.58,23231.0,141.6301,142.1189,141.612,141.7568,23231.0
2020-02-18 12:00:00,156.61,157.22,156.61,157.12,38885.0,141.784,142.3362,141.784,142.2457,38885.0
2020-02-18 12:10:00,157.21,157.37,157.0,157.07,15707.0,142.3272,142.472,142.1371,142.2004,15707.0
2020-02-18 12:20:00,157.11,157.21,156.79,156.81,59516.0,142.2366,142.3272,141.9469,141.965,59516.0
2020-02-18 12:30:00,156.83,156.96,156.73,156.79,15182.0,141.9831,142.1008,141.8926,141.9469,15182.0
2020-02-18 12:40:00,156.83,156.91,156.73,156.91,8009.0,141.9831,142.0556,141.8926,142.0556,8009.0
2020-02-18 12:50:00,156.88,157.14,156.86,156.99,23382.0,142.0284,142.2638,142.0103,142.128,23382.0
2020-02-18 13:00:00,157.05,157.25,157.03,157.21,18004.0,142.1823,142.3634,142.1642,142.3272,18004.0
2020-02-18 13:10:00,157.26,157.87,157.22,157.87,17894.0,142.3724,142.9247,142.3362,142.9247,17894.0
2020-02-18 13:20:00,157.86,157.89,157.59,157.62,13224.0,142.9156,142.9428,142.6712,142.6984,13224.0
2020-02-18 13:30:00,157.66,157.75,157.58,157.71,6387.0,142.7346,142.8161,142.6621,142.7798,6387.0
2020-02-18 13:40:00,157.66,157.8,157.54,157.67,12752.0,142.7346,142.8613,142.6259,142.7436,12752.0
2020-02-18 13:50:00,157.69,157.79,157.55,157.77,10598.0,142.7617,142.8523,142.635,142.8342,10598.0
2020-02-18 14:00:00,157.75,157.78,157.56,157.62,9795.0,142.8161,142.8432,142.644,142.6984,9795.0
2020-02-18 14:10:00,157.6,158.09,157.5,158.08,14069.0,142.6803,143.1239,142.5897,143.1148,14069.0
2020-02-18 14:20:00,158.08,158.15,157.91,158.03,19693.0,143.1148,143.1782,142.9609,143.0695,19693.0
2020-02-18 14:30:00,157.99,158.53,157.95,158.35,37040.0,143.0333,143.5222,142.9971,143.3593,37040.0
2020-02-18 14:40:00,158.33,158.82,158.32,158.57,17374.0,143.3411,143.7848,143.3321,143.5584,17374.0
2020-02-18 14:50:00,158.6,158.63,158.34,158.53,18905.0,143.5856,143.6127,143.3502,143.5222,18905.0
2020-02-18 15:00:00,158.53,158.6,158.46,158.52,12786.0,143.5222,143.5856,143.4588,143.5132,12786.0
2020-02-18 15:10:00,158.52,158.61,158.26,158.31,12018.0,143.5132,143.5946,143.2778,143.323,12018.0
2020-02-18 15:20:00,158.32,158.44,158.2,158.38,19668.0,143.3321,143.4407,143.2235,143.3864,19668.0
2020-02-18 15:30:00,158.37,158.38,158.01,158.14,31582.0,143.3774,143.3864,143.0514,143.1691,31582.0
2020-02-18 15:40:00,158.14,158.63,158.1,158.29,39646.0,143.1691,143.6127,143.1329,143.3049,39646.0
2020-02-18 15:50:00,158.3,158.63,158.28,158.59,101619.0,143.314,143.6127,143.2959,143.5765,101619.0
2020-02-19 09:30:00,159.0,159.78,158.9,159.37,72027.0,143.9477,144.6539,143.8572,144.2827,72027.0
2020-02-19 09:40:00,159.19,160.11,159.19,159.87,41050.0,144.1197,144.9526,144.1197,144.7354,41050.0
2020-02-19 09:50:00,159.94,160.08,159.16,159.24,31499.0,144.7987,144.9255,144.0926,144.165,31499.0
2020-02-19 10:00:00,159.25,159.67,158.83,159.3,48668.0,144.1741,144.5543,143.7938,144.2193,48668.0
2020-02-19 10:10:00,159.29,159.63,159.18,159.53,13170.0,144.2103,144.5181,144.1107,144.4275,13170.0
2020-02-19 10:20:00,159.36,159.93,159.36,159.74,10973.0,144.2736,144.7897,144.2736,144.6177,10973.0
2020-02-19 10:30:00,159.71,159.93,159.61,159.77,8756.0,144.5905,144.7897,144.5,144.6448,8756.0
2020-02-19 10:40:00,159.78,160.08,159.64,160.08,11839.0,144.6539,144.9255,144.5271,144.9255,11839.0
2020-02-19 10:50:00,160.03,160.48,159.98,160.23,26387.0,144.8802,145.2876,144.8349,145.0613,26387.0
2020-02-19 11:00:00,160.27,160.68,160.13,160.53,41908.0,145.0975,145.4687,144.9707,145.3329,41908.0
2020-02-19 11:10:00,160.53,160.62,160.28,160.31,14644.0,145.3329,145.4144,145.1065,145.1337,14644.0
2020-02-19 11:20:00,160.31,160.4,159.85,159.97,19814.0,145.1337,145.2152,144.7172,144.8259,19814.0
2020-02-19 11:30:00,159.97,160.08,159.76,160.0,21638.0,144.8259,144.9255,144.6358,144.853,21638.0
2020-02-19 11:40:00,160.0,160.33,159.88,160.33,17330.0,144.853,145.1518,144.7444,145.1518,17330.0
2020-02-19 11:50:00,160.29,160.34,160.12,160.2,14711.0,145.1156,145.1609,144.9617,145.0341,14711.0
2020-02-19 12:00:00,160.14,160.2,160.01,160.08,8380.0,144.9798,145.0341,144.8621,144.9255,8380.0
2020-02-19 12:10:00,160.03,160.31,159.9,160.31,12724.0,144.8802,145.1337,144.7625,145.1337,12724.0
2020-02-19 12:20:00,160.31,160.53,160.25,160.39,18538.0,145.1337,145.3329,145.0794,145.2061,18538.0
2020-02-19 12:30:00,160.42,160.61,160.42,160.53,20659.0,145.2333,145.4053,145.2333,145.3329,20659.0
2020-02-19 12:40:00,160.53,160.64,160.37,160.59,7249.0,145.3329,145.4325,145.188,145.3872,7249.0
2020-02-19 12:50:00,160.64,160.7,160.52,160.65,11351.0,145.4325,145.4868,145.3238,145.4415,11351.0
2020-02-19 13:00:00,160.61,161.23,160.61,161.23,34151.0,145.4053,145.9666,145.4053,145.9666,34151.0
2020-02-19 13:10:00,161.17,161.28,161.05,161.13,24057.0,145.9123,146.0119,145.8036,145.8761,24057.0
2020-02-19 13:20:00,161.15,161.25,160.84,161.01,132398.0,145.8942,145.9847,145.6135,145.7674,132398.0
2020-02-19 13:30:00,161.02,161.08,160.96,161.07,16976.0,145.7765,145.8308,145.7222,145.8218,16976.0
2020-02-19 13:40:00,161.1,161.4,161.07,161.3,23329.0,145.8489,146.1205,145.8218,146.03,23329.0
2020-02-19 13:50:00,161.29,161.36,161.16,161.21,22904.0,146.0209,146.0843,145.9032,145.9485,22904.0
2020-02-19 14:00:00,161.19,161.38,161.14,161.32,16491.0,145.9304,146.1024,145.8851,146.0481,16491.0
2020-02-19 14:10:00,161.31,161.41,161.17,161.18,21532.0,146.039,146.1296,145.9123,145.9213,21532.0
2020-02-19 14:20:00,161.18,161.53,160.96,161.5,53385.0,145.9213,146.2382,145.7222,146.211,53385.0
2020-02-19 14:30:00,161.48,161.55,161.34,161.55,19833.0,146.1929,146.2563,146.0662,146.2563,19833.0
2020-02-19 14:40:00,161.52,161.69,161.5,161.55,29999.0,146.2292,146.3831,146.211,146.2563,29999.0
2020-02-19 14:50:00,161.55,161.55,161.19,161.31,17678.0,146.2563,146.2563,145.9304,146.039,17678.0
2020-02-19 15:00:00,161.33,161.33,161.02,161.13,15594.0,146.0571,146.0571,145.7765,145.8761,15594.0
2020-02-19 15:10:00,161.1,161.22,160.94,161.2,56701.0,145.8489,145.9576,145.7041,145.9394,56701.0
2020-02-19 15:20:00,161.22,161.22,161.02,161.08,22232.0,145.9576,145.9576,145.7765,145.8308,22232.0
2020-02-19 15:30:00,161.09,161.26,161.07,161.21,40128.0,145.8399,145.9938,145.8218,145.9485,40128.0
2020-02-19 15:40:00,161.2,161.28,161.1,161.13,36209.0,145.9394,146.0119,145.8489,145.8761,36209.0
2020-02-19 15:50:00,161.1,161.15,160.89,161.13,100991.0,145.8489,145.8942,145.6588,145.8761,100991.0
2020-02-20 09:30:00,161.01,161.07,159.5,160.07,94990.0,145.7674,145.8218,144.4004,144.9164,94990.0
2020-02-20 09:40:00,160.13,161.02,159.98,160.9,55282.0,144.9707,145.7765,144.8349,145.6678,55282.0
2020-02-20 09:50:00,161.03,161.44,160.8,160.81,53530.0,145.7855,146.1567,145.5773,145.5864,53530.0
2020-02-20 10:00:00,160.88,161.6,160.85,161.45,34518.0,145.6497,146.3016,145.6226,146.1658,34518.0
2020-02-20 10:10:00,161.42,161.84,161.41,161.75,49505.0,146.1386,146.5189,146.1296,146.4374,49505.0
2020-02-20 10:20:00,161.8,162.0,161.5,161.87,56761.0,146.4826,146.6637,146.211,146.546,56761.0
2020-02-20 10:30:00,161.8,162.75,161.69,162.74,39603.0,146.4826,147.3427,146.3831,147.3337,39603.0
2020-02-20 10:40:00,162.71,163.61,162.7,163.49,63212.0,147.3065,148.1213,147.2974,148.0127,63212.0
2020-02-20 10:50:00,163.57,163.75,163.25,163.5,40407.0,148.0851,148.248,147.7954,148.0217,40407.0
2020-02-20 11:00:00,163.46,164.2,163.39,164.01,63384.0,147.9855,148.6554,147.9221,148.4834,63384.0
2020-02-20 11:10:00,164.02,164.11,162.7,162.89,129802.0,148.4925,148.574,147.2974,147.4695,129802.0
2020-02-20 11:20:00,162.97,163.6,162.49,162.56,39202.0,147.5419,148.1122,147.1073,147.1707,39202.0
2020-02-20 11:30:00,162.63,162.69,161.34,162.25,44714.0,147.2341,147.2884,146.0662,146.89,44714.0
2020-02-20 11:40:00,162.23,162.34,161.83,161.91,59933.0,146.8719,146.9715,146.5098,146.5822,59933.0
2020-02-20 11:50:00,161.95,162.95,161.95,162.25,23694.0,146.6184,147.5238,146.6184,146.89,23694.0
2020-02-20 12:00:00,162.18,162.41,161.65,161.65,23043.0,146.8267,147.0349,146.3468,146.3468,23043.0
2020-02-20 12:10:00,161.67,162.44,161.65,162.28,29169.0,146.365,147.0621,146.3468,146.9172,29169.0
2020-02-20 12:20:00,162.26,162.31,162.02,162.25,13426.0,146.8991,146.9444,146.6818,146.89,13426.0
2020-02-20 12:30:00,162.28,162.85,162.11,162.85,35164.0,146.9172,147.4332,146.7633,147.4332,35164.0
2020-02-20 12:40:00,162.91,162.97,162.58,162.78,15533.0,147.4876,147.5419,147.1888,147.3699,15533.0
2020-02-20 12:50:00,162.75,162.75,162.45,162.75,23759.0,147.3427,147.3427,147.0711,147.3427,23759.0
2020-02-20 13:00:00,162.73,163.15,162.57,162.96,25754.0,147.3246,147.7048,147.1798,147.5328,25754.0
2020-02-20 13:10:00,163.04,163.56,163.0,163.14,36631.0,147.6053,148.076,147.569,147.6958,36631.0
2020-02-20 13:20:00,163.27,163.4,163.09,163.4,8756.0,147.8135,147.9312,147.6505,147.9312,8756.0
2020-02-20 13:30:00,163.38,163.5,163.13,163.33,25030.0,147.9131,148.0217,147.6867,147.8678,25030.0
2020-02-20 13:40:00,163.41,163.64,163.08,163.59,20783.0,147.9402,148.1485,147.6415,148.1032,20783.0
2020-02-20 13:50:00,163.54,163.95,163.5,163.8,24052.0,148.0579,148.4291,148.0217,148.2933,24052.0
2020-02-20 14:00:00,163.79,164.28,163.77,164.16,60088.0,148.2843,148.7279,148.2661,148.6192,60088.0
2020-02-20 14:10:00,164.14,164.32,163.9,164.22,29912.0,148.6011,148.7641,148.3838,148.6735,29912.0
2020-02-20 14:20:00,164.23,164.37,164.1,164.15,26406.0,148.6826,148.8093,148.5649,148.6102,26406.0
2020-02-20 14:30:00,164.17,164.59,164.13,164.57,39712.0,148.6283,149.0085,148.5921,148.9904,39712.0
2020-02-20 14:40:00,164.58,165.0,164.4,164.99,76601.0,148.9995,149.3797,148.8365,149.3707,76601.0
2020-02-20 14:50:00,164.94,165.0,164.67,164.93,50716.0,149.3254,149.3797,149.0809,149.3163,50716.0
2020-02-20 15:00:00,164.91,164.96,164.76,164.81,37794.0,149.2982,149.3435,149.1624,149.2077,37794.0
2020-02-20 15:10:00,164.84,164.97,164.55,164.96,30184.0,149.2349,149.3525,148.9723,149.3435,30184.0
2020-02-20 15:20:00,164.95,165.12,164.78,165.1,63758.0,149.3344,149.4883,149.1805,149.4702,63758.0
2020-02-20 15:30:00,165.13,165.25,165.0,165.2,61124.0,149.4974,149.606,149.3797,149.5608,61124.0
2020-02-20 15:40:00,165.18,165.23,164.79,164.94,74900.0,149.5427,149.5879,149.1896,149.3254,74900.0
2020-02-20 15:50:00,164.87,165.11,164.75,164.89,184429.0,149.262,149.4793,149.1534,149.2801,184429.0
2020-02-21 09:30:00,163.26,164.15,163.12,163.78,94924.0,147.8044,148.6102,147.6777,148.2752,94924.0
2020-02-21 09:40:00,163.94,163.94,161.96,161.96,59723.0,148.4201,148.4201,146.6275,146.6275,59723.0
2020-02-21 09:50:00,161.96,162.34,161.71,162.08,36635.0,146.6275,146.9715,146.4012,146.7361,36635.0
2020-02-21 10:00:00,162.06,162.34,161.69,162.2,34887.0,146.718,146.9715,146.3831,146.8448,34887.0
2020-02-21 10:10:00,162.3,162.58,162.01,162.44,31227.0,146.9353,147.1888,146.6728,147.0621,31227.0
2020-02-21 10:20:00,162.35,163.03,162.18,162.4,18979.0,146.9806,147.5962,146.8267,147.0258,18979.0
2020-02-21 10:30:00,162.34,162.36,161.76,161.87,24473.0,146.9715,146.9896,146.4464,146.546,24473.0
2020-02-21 10:40:00,161.91,162.47,161.77,162.32,28449.0,146.5822,147.0892,146.4555,146.9534,28449.0
2020-02-21 10:50:00,162.24,162.88,162.17,162.7,16243.0,146.881,147.4604,146.8176,147.2974,16243.0
2020-02-21 11:00:00,162.7,163.47,162.62,162.99,27058.0,147.2974,147.9945,147.225,147.56,27058.0
2020-02-21 11:10:00,162.96,163.13,162.58,162.58,20907.0,147.5328,147.6867,147.1888,147.1888,20907.0
2020-02-21 11:20:00,162.53,162.95,162.51,162.67,10242.0,147.1435,147.5238,147.1254,147.2703,10242.0
2020-02-21 11:30:00,162.75,162.76,162.54,162.68,11197.0,147.3427,147.3518,147.1526,147.2793,11197.0
2020-02-21 11:40:00,162.59,162.82,162.45,162.57,15663.0,147.1979,147.4061,147.0711,147.1798,15663.0
2020-02-21 11:50:00,162.63,162.86,162.55,162.79,11349.0,147.2341,147.4423,147.1616,147.3789,11349.0
2020-02-21 12:00:00,162.85,163.29,162.8,162.96,22600.0,147.4332,147.8316,147.388,147.5328,22600.0
2020-02-21 12:10:00,162.97,163.01,162.77,162.88,21648.0,147.5419,147.5781,147.3608,147.4604,21648.0
2020-02-21 12:20:00,162.89,162.99,162.83,162.99,9583.0,147.4695,147.56,147.4151,147.56,9583.0
2020-02-21 12:30:00,162.97,163.27,162.93,163.25,12961.0,147.5419,147.8135,147.5057,147.7954,12961.0
2020-02-21 12:40:00,163.32,163.39,163.17,163.32,37950.0,147.8587,147.9221,147.723,147.8587,37950.0
2020-02-21 12:50:00,163.32,163.54,163.29,163.5,20351.0,147.8587,148.0579,147.8316,148.0217,20351.0
2020-02-21 13:00:00,163.49,163.84,163.45,163.7,14250.0,148.0127,148.3295,147.9764,148.2028,14250.0
2020-02-21 13:10:00,163.73,163.76,163.5,163.68,9597.0,148.2299,148.2571,148.0217,148.1847,9597.0
2020-02-21 13:20:00,163.74,163.74,163.12,163.14,12973.0,148.239,148.239,147.6777,147.6958,12973.0
2020-02-21 13:30:00,163.1,163.28,162.99,163.25,30700.0,147.6596,147.8225,147.56,147.7954,30700.0
2020-02-21 13:40:00,163.25,163.25,163.04,163.2,17958.0,147.7954,147.7954,147.6053,147.7501,17958.0
2020-02-21 13:50:00,163.21,163.22,162.72,162.76,15709.0,147.7592,147.7682,147.3156,147.3518,15709.0
2020-02-21 14:00:00,162.75,162.88,162.57,162.76,15219.0,147.3427,147.4604,147.1798,147.3518,15219.0
2020-02-21 14:10:00,162.66,162.87,162.56,162.73,12112.0,147.2612,147.4514,147.1707,147.3246,12112.0
2020-02-21 14:20:00,162.79,163.17,162.71,163.17,10567.0,147.3789,147.723,147.3065,147.723,10567.0
2020-02-21 14:30:00,163.15,163.39,163.15,163.31,15082.0,147.7048,147.9221,147.7048,147.8497,15082.0
2020-02-21 14:40:00,163.32,163.42,163.16,163.26,16182.0,147.8587,147.9493,147.7139,147.8044,16182.0
2020-02-21 14:50:00,163.21,163.57,163.21,163.41,14153.0,147.7592,148.0851,147.7592,147.9402,14153.0
2020-02-21 15:00:00,163.41,163.52,162.87,163.12,16497.0,147.9402,148.0398,147.4514,147.6777,16497.0
2020-02-21 15:10:00,163.13,163.33,163.12,163.23,17401.0,147.6867,147.8678,147.6777,147.7773,17401.0
2020-02-21 15:20:00,163.22,163.46,163.17,163.23,22346.0,147.7682,147.9855,147.723,147.7773,22346.0
2020-02-21 15:30:00,163.21,163.39,163.08,163.16,38600.0,147.7592,147.9221,147.6415,147.7139,38600.0
2020-02-21 15:40:00,163.14,163.38,163.04,163.38,49693.0,147.6958,147.9131,147.6053,147.9131,49693.0
2020-02-21 15:50:00,163.4,163.59,163.15,163.25,122228.0,147.9312,148.1032,147.7048,147.7954,122228.0
2020-02-24 09:30:00,156.26,157.72,155.0,157.7,209098.0,141.4671,142.7889,140.3264,142.7708,209098.0
2020-02-24 09:40:00,157.58,157.71,156.17,156.5,98910.0,142.6621,142.7798,141.3856,141.6844,98910.0
2020-02-24 09:50:00,156.56,156.56,155.75,156.16,78006.0,141.7387,141.7387,141.0054,141.3766,78006.0
2020-02-24 10:00:00,156.14,156.75,155.21,155.43,70816.0,141.3585,141.9107,140.5165,140.7157,70816.0
2020-02-24 10:10:00,155.44,156.72,155.42,156.08,47751.0,140.7247,141.8836,140.7066,141.3041,47751.0
2020-02-24 10:20:00,156.08,156.08,154.67,154.78,95404.0,141.3041,141.3041,140.0276,140.1272,95404.0
2020-02-24 10:30:00,154.71,155.21,154.61,154.91,59368.0,140.0638,140.5165,139.9733,140.2449,59368.0
2020-02-24 10:40:00,154.87,155.64,154.71,155.5,38968.0,140.2087,140.9058,140.0638,140.7791,38968.0
2020-02-24 10:50:00,155.53,156.02,155.37,155.96,40755.0,140.8062,141.2498,140.6614,141.1955,40755.0
2020-02-24 11:00:00,155.89,155.99,155.47,155.59,38512.0,141.1321,141.2227,140.7519,140.8605,38512.0
2020-02-24 11:10:00,155.62,155.76,155.41,155.59,24389.0,140.8877,141.0144,140.6976,140.8605,24389.0
2020-02-24 11:20:00,155.61,155.62,155.29,155.4,30919.0,140.8786,140.8877,140.5889,140.6885,30919.0
2020-02-24 11:30:00,155.41,155.73,155.22,155.59,35100.0,140.6976,140.9873,140.5256,140.8605,35100.0
2020-02-24 11:40:00,155.49,155.49,154.83,154.84,36184.0,140.77,140.77,140.1725,140.1815,36184.0
2020-02-24 11:50:00,154.9,155.18,154.6,154.89,61305.0,140.2359,140.4894,139.9643,140.2268,61305.0
2020-02-24 12:00:00,154.86,154.9,154.34,154.44,52500.0,140.1996,140.2359,139.7289,139.8194,52500.0
2020-02-24 12:10:00,154.37,154.63,154.3,154.51,33445.0,139.756,139.9914,139.6927,139.8828,33445.0
2020-02-24 12:20:00,154.5,154.67,154.4,154.41,31734.0,139.8737,140.0276,139.7832,139.7922,31734.0
2020-02-24 12:30:00,154.38,154.58,153.98,154.58,72863.0,139.7651,139.9462,139.403,139.9462,72863.0
2020-02-24 12:40:00,154.6,154.7,154.02,154.09,58606.0,139.9643,140.0548,139.4392,139.5025,58606.0
2020-02-24 12:50:00,154.14,154.16,153.69,153.69,51790.0,139.5478,139.5659,139.1404,139.1404,51790.0
2020-02-24 13:00:00,153.64,153.73,153.17,153.17,44573.0,139.0951,139.1766,138.6696,138.6696,44573.0
2020-02-24 13:10:00,153.21,153.28,152.62,152.85,59727.0,138.7058,138.7692,138.1717,138.3799,59727.0
2020-02-24 13:20:00,152.86,153.92,152.84,153.92,66568.0,138.389,139.3486,138.3709,139.3486,66568.0
2020-02-24 13:30:00,153.89,153.99,153.5,153.98,34170.0,139.3215,139.412,138.9684,139.403,34170.0
2020-02-24 13:40:00,153.94,154.5,153.84,154.5,32195.0,139.3667,139.8737,139.2762,139.8737,32195.0
2020-02-24 13:50:00,154.56,154.66,154.27,154.61,33800.0,139.928,140.0186,139.6655,139.9733,33800.0
2020-02-24 14:00:00,154.59,154.74,153.8,153.84,29054.0,139.9552,140.091,139.24,139.2762,29054.0
2020-02-24 14:10:00,153.9,154.04,153.77,153.94,19913.0,139.3305,139.4573,139.2128,139.3667,19913.0
2020-02-24 14:20:00,154.01,155.1,154.01,155.02,22043.0,139.4301,140.4169,139.4301,140.3445,22043.0
2020-02-24 14:30:00,155.05,155.36,154.71,155.36,33937.0,140.3717,140.6523,140.0638,140.6523,33937.0
2020-02-24 14:40:00,155.34,155.61,155.17,155.6,19889.0,140.6342,140.8786,140.4803,140.8696,19889.0
2020-02-24 14:50:00,155.56,156.0,155.33,155.69,31048.0,140.8334,141.2317,140.6252,140.9511,31048.0
2020-02-24 15:00:00,155.69,155.93,155.47,155.47,31852.0,140.9511,141.1683,140.7519,140.7519,31852.0
2020-02-24 15:10:00,155.41,155.41,154.92,155.16,27303.0,140.6976,140.6976,140.254,140.4712,27303.0
2020-02-24 15:20:00,155.18,155.5,155.05,155.26,51643.0,140.4894,140.7791,140.3717,140.5618,51643.0
2020-02-24 15:30:00,155.29,155.56,155.05,155.34,41120.0,140.5889,140.8334,140.3717,140.6342,41120.0
2020-02-24 15:40:00,155.38,155.83,155.2,155.73,58414.0,140.6704,141.0778,140.5075,140.9873,58414.0
2020-02-24 15:50:00,155.7,155.85,154.8,154.81,166120.0,140.9601,141.0959,140.1453,140.1544,166120.0
2020-02-25 09:30:00,155.66,155.8,153.72,154.04,69639.0,140.9239,141.0507,139.1676,139.4573,69639.0
2020-02-25 09:40:00,154.14,154.14,152.84,153.18,41699.0,139.5478,139.5478,138.3709,138.6787,41699.0
2020-02-25 09:50:00,153.13,153.76,152.7,153.32,49856.0,138.6334,139.2038,138.2441,138.8054,49856.0
2020-02-25 10:00:00,153.22,153.63,152.08,152.2,61174.0,138.7149,139.0861,137.6828,137.7915,61174.0
2020-02-25 10:10:00,152.11,152.12,150.39,150.77,102077.0,137.71,137.719,136.1528,136.4968,102077.0
2020-02-25 10:20:00,150.77,150.82,149.08,149.6,157000.0,136.4968,136.5421,134.9668,135.4376,157000.0
2020-02-25 10:30:00,149.65,150.45,149.46,149.6,84730.0,135.4829,136.2071,135.3109,135.4376,84730.0
2020-02-25 10:40:00,149.55,150.11,148.96,149.06,68761.0,135.3923,135.8993,134.8582,134.9487,68761.0
2020-02-25 10:50:00,149.07,149.1,148.3,149.07,71680.0,134.9578,134.9849,134.2607,134.9578,71680.0
2020-02-25 11:00:00,149.04,149.48,148.19,148.56,71531.0,134.9306,135.329,134.1611,134.4961,71531.0
2020-02-25 11:10:00,148.49,148.89,147.59,147.93,70542.0,134.4327,134.7948,133.6179,133.9257,70542.0
2020-02-25 11:20:00,147.94,148.68,147.75,148.38,44815.0,133.9348,134.6047,133.7627,134.3331,44815.0
2020-02-25 11:30:00,148.5,148.79,148.19,148.44,77720.0,134.4417,134.7043,134.1611,134.3874,77720.0
2020-02-25 11:40:00,148.45,148.74,147.98,148.54,32445.0,134.3965,134.659,133.971,134.4779,32445.0
2020-02-25 11:50:00,148.49,148.91,148.28,148.55,40984.0,134.4327,134.8129,134.2426,134.487,40984.0
2020-02-25 12:00:00,148.52,148.56,148.22,148.45,28429.0,134.4598,134.4961,134.1882,134.3965,28429.0
2020-02-25 12:10:00,148.43,148.67,147.6,147.6,47332.0,134.3784,134.5956,133.6269,133.6269,47332.0
2020-02-25 12:20:00,147.63,147.67,147.09,147.09,64393.0,133.6541,133.6903,133.1652,133.1652,64393.0
2020-02-25 12:30:00,147.08,148.25,147.08,147.94,59770.0,133.1562,134.2154,133.1562,133.9348,59770.0
2020-02-25 12:40:00,147.92,147.96,147.09,147.17,40788.0,133.9166,133.9529,133.1652,133.2376,40788.0
2020-02-25 12:50:00,147.21,147.39,146.84,146.86,122735.0,133.2739,133.4368,132.9389,132.957,122735.0
2020-02-25 13:00:00,146.84,147.0,146.5,146.8,73760.0,132.9389,133.0837,132.6311,132.9027,73760.0
2020-02-25 13:10:00,146.8,147.1,146.2,146.32,40709.0,132.9027,133.1743,132.3595,132.4681,40709.0
2020-02-25 13:20:00,146.4,146.88,146.28,146.7,27920.0,132.5405,132.9751,132.4319,132.8121,27920.0
2020-02-25 13:30:00,146.69,146.83,146.34,146.55,37378.0,132.8031,132.9298,132.4862,132.6763,37378.0
2020-02-25 13:40:00,146.53,147.06,146.32,146.77,41305.0,132.6582,133.1381,132.4681,132.8755,41305.0
2020-02-25 13:50:00,146.79,147.17,146.58,146.6,29729.0,132.8936,133.2376,132.7035,132.7216,29729.0
2020-02-25 14:00:00,146.68,146.73,145.53,145.74,62560.0,132.794,132.8393,131.7529,131.943,62560.0
2020-02-25 14:10:00,145.76,146.27,145.5,145.87,67842.0,131.9611,132.4228,131.7257,132.0607,67842.0
2020-02-25 14:20:00,145.86,146.19,145.16,145.22,54319.0,132.0517,132.3504,131.4179,131.4722,54319.0
2020-02-25 14:30:00,145.22,145.65,144.95,145.0,78041.0,131.4722,131.8615,131.2278,131.2731,78041.0
2020-02-25 14:40:00,145.0,146.2,145.0,145.9,68120.0,131.2731,132.3595,131.2731,132.0879,68120.0
2020-02-25 14:50:00,145.98,146.44,145.75,146.19,44859.0,132.1603,132.5768,131.9521,132.3504,44859.0
2020-02-25 15:00:00,146.24,146.98,146.18,146.24,56590.0,132.3957,133.0656,132.3414,132.3957,56590.0
2020-02-25 15:10:00,146.23,146.25,145.41,145.62,45652.0,132.3866,132.4047,131.6443,131.8344,45652.0
2020-02-25 15:20:00,145.65,145.96,144.81,145.75,105981.0,131.8615,132.1422,131.1011,131.9521,105981.0
2020-02-25 15:30:00,145.7,145.73,144.88,145.28,102776.0,131.9068,131.934,131.1644,131.5266,102776.0
2020-02-25 15:40:00,145.27,146.31,145.25,145.88,141918.0,131.5175,132.4591,131.4994,132.0698,141918.0
2020-02-25 15:50:00,145.86,145.99,145.31,145.6,281568.0,132.0517,132.1694,131.5537,131.8163,281568.0
2020-02-26 09:30:00,147.42,148.04,146.39,147.0,83149.0,133.464,134.0253,132.5315,133.0837,83149.0
2020-02-26 09:40:00,147.1,148.36,147.1,147.76,63223.0,133.1743,134.315,133.1743,133.7718,63223.0
2020-02-26 09:50:00,147.8,148.17,147.19,147.43,45410.0,133.808,134.143,133.2558,133.473,45410.0
2020-02-26 10:00:00,147.31,147.92,147.14,147.77,38809.0,133.3644,133.9166,133.2105,133.7808,38809.0
2020-02-26 10:10:00,147.74,148.59,147.32,148.4,39495.0,133.7537,134.5232,133.3734,134.3512,39495.0
2020-02-26 10:20:00,148.47,148.7,147.99,148.08,52064.0,134.4146,134.6228,133.98,134.0615,52064.0
2020-02-26 10:30:00,148.1,149.1,147.93,148.7,75436.0,134.0796,134.9849,133.9257,134.6228,75436.0
2020-02-26 10:40:00,148.69,149.39,148.6,148.65,57503.0,134.6137,135.2475,134.5323,134.5775,57503.0
2020-02-26 10:50:00,148.63,149.16,148.45,148.49,39381.0,134.5594,135.0393,134.3965,134.4327,39381.0
2020-02-26 11:00:00,148.49,148.65,148.0,148.0,32286.0,134.4327,134.5775,133.9891,133.9891,32286.0
2020-02-26 11:10:00,148.05,148.05,147.53,147.94,56819.0,134.0343,134.0343,133.5636,133.9348,56819.0
2020-02-26 11:20:00,147.92,148.45,147.92,148.19,34234.0,133.9166,134.3965,133.9166,134.1611,34234.0
2020-02-26 11:30:00,148.15,148.3,147.48,147.87,29358.0,134.1249,134.2607,133.5183,133.8714,29358.0
2020-02-26 11:40:00,147.84,147.91,146.9,146.96,30940.0,133.8442,133.9076,132.9932,133.0475,30940.0
2020-02-26 11:50:00,146.94,146.94,146.13,146.68,36279.0,133.0294,133.0294,132.2961,132.794,36279.0
2020-02-26 12:00:00,146.64,147.0,145.33,145.75,69401.0,132.7578,133.0837,131.5718,131.9521,69401.0
2020-02-26 12:10:00,145.83,145.9,145.13,145.5,43677.0,132.0245,132.0879,131.3908,131.7257,43677.0
2020-02-26 12:20:00,145.55,145.99,145.4,145.78,30256.0,131.771,132.1694,131.6352,131.9792,30256.0
2020-02-26 12:30:00,145.83,146.5,145.83,145.9,33149.0,132.0245,132.6311,132.0245,132.0879,33149.0
2020-02-26 12:40:00,145.86,146.4,145.62,146.14,32038.0,132.0517,132.5405,131.8344,132.3052,32038.0
2020-02-26 12:50:00,146.12,146.39,145.65,145.99,22092.0,132.287,132.5315,131.8615,132.1694,22092.0
2020-02-26 13:00:00,146.0,146.19,145.58,145.58,23418.0,132.1784,132.3504,131.7982,131.7982,23418.0
2020-02-26 13:10:00,145.62,145.77,145.41,145.51,26332.0,131.8344,131.9702,131.6443,131.7348,26332.0
2020-02-26 13:20:00,145.54,145.97,145.44,145.63,23935.0,131.762,132.1512,131.6714,131.8434,23935.0
2020-02-26 13:30:00,145.62,145.62,144.15,144.15,62595.0,131.8344,131.8344,130.5035,130.5035,62595.0
2020-02-26 13:40:00,144.12,145.26,143.8,144.79,55269.0,130.4764,131.5085,130.1867,131.083,55269.0
2020-02-26 13:50:00,144.86,145.03,144.01,144.17,19507.0,131.1463,131.3002,130.3768,130.5217,19507.0
2020-02-26 14:00:00,144.22,144.94,143.95,144.45,37443.0,130.5669,131.2188,130.3225,130.7751,37443.0
2020-02-26 14:10:00,144.44,145.06,144.25,144.4,28408.0,130.7661,131.3274,130.5941,130.7299,28408.0
2020-02-26 14:20:00,144.4,145.19,144.07,144.65,18529.0,130.7299,131.4451,130.4311,130.9562,18529.0
2020-02-26 14:30:00,144.66,144.99,144.29,144.52,28898.0,130.9653,131.264,130.6303,130.8385,28898.0
2020-02-26 14:40:00,144.61,144.64,143.88,144.21,29905.0,130.92,130.9472,130.2591,130.5579,29905.0
2020-02-26 14:50:00,144.05,144.49,143.59,143.61,39953.0,130.413,130.8114,129.9966,130.0147,39953.0
2020-02-26 15:00:00,143.66,144.34,143.56,144.34,36429.0,130.0599,130.6756,129.9694,130.6756,36429.0
2020-02-26 15:10:00,144.47,145.23,144.23,145.0,33251.0,130.7933,131.4813,130.576,131.2731,33251.0
2020-02-26 15:20:00,145.0,145.07,144.26,144.53,46037.0,131.2731,131.3364,130.6031,130.8476,46037.0
2020-02-26 15:30:00,144.57,144.81,144.22,144.78,49969.0,130.8838,131.1011,130.5669,131.0739,49969.0
2020-02-26 15:40:00,144.72,144.8,144.41,144.59,63242.0,131.0196,131.092,130.7389,130.9019,63242.0
2020-02-26 15:50:00,144.62,145.11,144.45,144.53,177155.0,130.929,131.3727,130.7751,130.8476,177155.0
2020-02-27 09:30:00,140.76,141.55,138.88,140.15,187591.0,127.4345,128.1497,125.7324,126.8822,187591.0
2020-02-27 09:40:00,140.0,140.09,138.02,138.84,106290.0,126.7464,126.8279,124.9539,125.6962,106290.0
2020-02-27 09:50:00,138.83,140.05,138.55,138.74,89310.0,125.6872,126.7917,125.4337,125.6057,89310.0
2020-02-27 10:00:00,138.83,139.22,137.59,137.83,91542.0,125.6872,126.0403,124.5646,124.7818,91542.0
2020-02-27 10:10:00,137.89,138.98,137.6,138.98,105147.0,124.8362,125.823,124.5736,125.823,105147.0
2020-02-27 10:20:00,138.85,138.92,137.22,137.24,83239.0,125.7053,125.7687,124.2296,124.2477,83239.0
2020-02-27 10:30:00,137.28,138.49,136.48,138.49,91490.0,124.2839,125.3794,123.5597,125.3794,91490.0
2020-02-27 10:40:00,138.35,139.74,138.31,139.74,76171.0,125.2526,126.511,125.2164,126.511,76171.0
2020-02-27 10:50:00,139.74,140.89,139.63,140.86,92619.0,126.511,127.5522,126.4114,127.525,92619.0
2020-02-27 11:00:00,140.81,142.33,140.62,142.32,79185.0,127.4797,128.8558,127.3077,128.8468,79185.0
2020-02-27 11:10:00,142.26,142.32,141.41,141.87,59872.0,128.7925,128.8468,128.0229,128.4394,59872.0
2020-02-27 11:20:00,141.92,141.92,141.08,141.32,45831.0,128.4847,128.4847,127.7242,127.9415,45831.0
2020-02-27 11:30:00,141.39,141.92,141.09,141.36,34730.0,128.0048,128.4847,127.7332,127.9777,34730.0
2020-02-27 11:40:00,141.41,142.24,141.04,142.03,26544.0,128.0229,128.7744,127.688,128.5842,26544.0
2020-02-27 11:50:00,142.02,143.13,141.88,143.02,42533.0,128.5752,129.5801,128.4484,129.4805,42533.0
2020-02-27 12:00:00,142.97,144.16,142.77,144.11,57437.0,129.4353,130.5126,129.2542,130.4673,57437.0
2020-02-27 12:10:00,144.09,144.94,144.09,144.76,56652.0,130.4492,131.2188,130.4492,131.0558,56652.0
2020-02-27 12:20:00,144.75,144.75,143.48,144.06,25281.0,131.0467,131.0467,129.897,130.4221,25281.0
2020-02-27 12:30:00,143.98,145.47,143.88,145.42,70481.0,130.3496,131.6986,130.2591,131.6533,70481.0
2020-02-27 12:40:00,145.43,145.49,144.63,145.21,60635.0,131.6624,131.7167,130.9381,131.4632,60635.0
2020-02-27 12:50:00,145.15,145.29,144.31,144.33,43685.0,131.4089,131.5356,130.6484,130.6665,43685.0
2020-02-27 13:00:00,144.31,145.1,143.88,144.8,35838.0,130.6484,131.3636,130.2591,131.092,35838.0
2020-02-27 13:10:00,144.72,145.16,144.41,144.48,32141.0,131.0196,131.4179,130.7389,130.8023,32141.0
2020-02-27 13:20:00,144.34,144.5,143.4,143.46,51260.0,130.6756,130.8204,129.8245,129.8789,51260.0
2020-02-27 13:30:00,143.49,143.89,142.7,143.1,34593.0,129.906,130.2682,129.1908,129.5529,34593.0
2020-02-27 13:40:00,143.19,143.34,141.76,142.91,25754.0,129.6344,129.7702,128.3398,129.3809,25754.0
2020-02-27 13:50:00,142.83,143.47,142.0,142.27,25218.0,129.3085,129.8879,128.5571,128.8015,25218.0
2020-02-27 14:00:00,142.15,142.47,141.71,141.87,26896.0,128.6929,128.9826,128.2945,128.4394,26896.0
2020-02-27 14:10:00,141.77,142.48,141.57,141.68,22581.0,128.3489,128.9916,128.1678,128.2674,22581.0
2020-02-27 14:20:00,141.68,142.63,141.51,142.4,32334.0,128.2674,129.1274,128.1135,128.9192,32334.0
2020-02-27 14:30:00,142.25,142.3,141.63,141.82,24812.0,128.7834,128.8287,128.2221,128.3941,24812.0
2020-02-27 14:40:00,141.84,142.05,141.29,141.65,65892.0,128.4122,128.6023,127.9143,128.2402,65892.0
2020-02-27 14:50:00,141.79,141.86,140.83,141.07,31133.0,128.367,128.4303,127.4978,127.7151,31133.0
2020-02-27 15:00:00,141.01,141.13,140.2,141.11,62313.0,127.6608,127.7694,126.9275,127.7513,62313.0
2020-02-27 15:10:00,141.21,141.42,140.84,140.85,30267.0,127.8419,128.032,127.5069,127.5159,30267.0
2020-02-27 15:20:00,140.9,141.0,140.7,140.79,48948.0,127.5612,127.6517,127.3802,127.4616,48948.0
2020-02-27 15:30:00,140.84,141.0,140.27,140.27,59780.0,127.5069,127.6517,126.9909,126.9909,59780.0
2020-02-27 15:40:00,140.32,140.52,139.89,140.38,75403.0,127.0361,127.2172,126.6468,127.0904,75403.0
2020-02-27 15:50:00,140.44,140.44,138.72,138.74,195859.0,127.1448,127.1448,125.5876,125.6057,195859.0
2020-02-28 09:30:00,135.0,139.49,134.35,138.92,222300.0,122.2198,126.2847,121.6313,125.7687,222300.0
2020-02-28 09:40:00,138.78,139.79,137.19,137.47,97692.0,125.6419,126.5563,124.2024,124.4559,97692.0
2020-02-28 09:50:00,137.31,137.43,135.02,135.36,64530.0,124.3111,124.4197,122.2379,122.5457,64530.0
2020-02-28 10:00:00,135.21,135.68,134.05,135.26,110924.0,122.4099,122.8354,121.3597,122.4551,110924.0
2020-02-28 10:10:00,135.34,136.5,134.36,135.8,73533.0,122.5276,123.5778,121.6403,122.944,73533.0
2020-02-28 10:20:00,135.72,135.94,134.5,134.5,62556.0,122.8716,123.0708,121.7671,121.7671,62556.0
2020-02-28 10:30:00,134.36,135.92,134.34,135.2,96140.0,121.6403,123.0527,121.6222,122.4008,96140.0
2020-02-28 10:40:00,135.31,136.09,135.28,135.71,96126.0,122.5004,123.2066,122.4733,122.8625,96126.0
2020-02-28 10:50:00,135.67,137.4,135.62,136.85,99012.0,122.8263,124.3926,122.7811,123.8946,99012.0
2020-02-28 11:00:00,136.68,137.06,135.71,136.06,61443.0,123.7407,124.0847,122.8625,123.1794,61443.0
2020-02-28 11:10:00,135.97,137.65,135.97,137.51,57932.0,123.0979,124.6189,123.0979,124.4921,57932.0
2020-02-28 11:20:00,137.74,138.56,137.57,138.26,49562.0,124.7004,125.4427,124.5465,125.1711,49562.0
2020-02-28 11:30:00,138.47,139.92,138.22,139.88,72695.0,125.3613,126.674,125.1349,126.6378,72695.0
2020-02-28 11:40:00,139.77,141.2,139.21,139.62,53134.0,126.5382,127.8328,126.0312,126.4024,53134.0
2020-02-28 11:50:00,139.66,139.87,138.36,138.91,69243.0,126.4386,126.6287,125.2617,125.7596,69243.0
2020-02-28 12:00:00,139.03,139.21,137.79,138.61,43379.0,125.8682,126.0312,124.7456,125.488,43379.0
2020-02-28 12:10:00,138.73,138.94,138.17,138.83,44350.0,125.5966,125.7868,125.0897,125.6872,44350.0
2020-02-28 12:20:00,138.84,139.67,138.64,139.65,29473.0,125.6962,126.4477,125.5152,126.4296,29473.0
2020-02-28 12:30:00,139.79,140.54,139.4,140.12,39575.0,126.5563,127.2353,126.2032,126.8551,39575.0
2020-02-28 12:40:00,140.08,140.57,138.83,139.44,35172.0,126.8188,127.2625,125.6872,126.2394,35172.0
2020-02-28 12:50:00,139.49,140.54,139.22,140.5,30876.0,126.2847,127.2353,126.0403,127.1991,30876.0
2020-02-28 13:00:00,140.46,140.81,140.03,140.45,30594.0,127.1629,127.4797,126.7736,127.1538,30594.0
2020-02-28 13:10:00,140.3,140.3,139.09,139.92,39304.0,127.018,127.018,125.9226,126.674,39304.0
2020-02-28 13:20:00,139.92,140.34,139.54,139.61,59959.0,126.674,127.0542,126.33,126.3933,59959.0
2020-02-28 13:30:00,139.7,139.73,138.52,138.88,59332.0,126.4748,126.502,125.4065,125.7324,59332.0
2020-02-28 13:40:00,138.8,139.2,137.8,138.96,47570.0,125.66,126.0222,124.7547,125.8049,47570.0
2020-02-28 13:50:00,139.08,139.46,138.5,139.26,35658.0,125.9135,126.2575,125.3884,126.0765,35658.0
2020-02-28 14:00:00,139.14,139.19,138.04,138.14,32463.0,125.9678,126.0131,124.972,125.0625,32463.0
2020-02-28 14:10:00,138.25,139.25,138.25,139.14,51802.0,125.1621,126.0674,125.1621,125.9678,51802.0
2020-02-28 14:20:00,139.11,139.77,138.83,139.72,24573.0,125.9407,126.5382,125.6872,126.4929,24573.0
2020-02-28 14:30:00,139.62,140.91,139.2,139.49,62887.0,126.4024,127.5703,126.0222,126.2847,62887.0
2020-02-28 14:40:00,139.42,140.87,139.26,139.82,45013.0,126.2213,127.5341,126.0765,126.5835,45013.0
2020-02-28 14:50:00,140.18,140.2,138.83,139.25,52961.0,126.9094,126.9275,125.6872,126.0674,52961.0
2020-02-28 15:00:00,139.22,139.3,138.03,138.65,40241.0,126.0403,126.1127,124.9629,125.5242,40241.0
2020-02-28 15:10:00,138.63,139.5,138.31,139.37,49593.0,125.5061,126.2938,125.2164,126.1761,49593.0
2020-02-28 15:20:00,139.43,139.43,137.63,137.69,75841.0,126.2304,126.2304,124.6008,124.6551,75841.0
2020-02-28 15:30:00,137.66,138.55,137.64,138.11,91001.0,124.6279,125.4337,124.6098,125.0353,91001.0
2020-02-28 15:40:00,138.12,138.74,137.2,138.59,119689.0,125.0444,125.6057,124.2115,125.4699,119689.0
2020-02-28 15:50:00,138.56,141.18,138.3,141.09,261092.0,125.4427,127.8147,125.2074,127.7332,261092.0
2020-03-02 09:30:00,142.18,142.52,138.52,139.48,120661.0,128.72,129.0279,125.4065,126.2756,120661.0
2020-03-02 09:40:00,139.32,140.33,139.18,139.63,64825.0,126.1308,127.0452,126.004,126.4114,64825.0
2020-03-02 09:50:00,139.36,139.61,137.8,138.11,92442.0,126.167,126.3933,124.7547,125.0353,92442.0
2020-03-02 10:00:00,138.17,138.58,136.18,136.2,78831.0,125.0897,125.4608,123.2881,123.3062,78831.0
2020-03-02 10:10:00,136.26,137.35,136.15,136.67,67536.0,123.3605,124.3473,123.2609,123.7317,67536.0
2020-03-02 10:20:00,136.75,136.75,135.6,135.99,95597.0,123.8041,123.8041,122.763,123.116,95597.0
2020-03-02 10:30:00,136.12,136.98,135.28,136.92,103421.0,123.2337,124.0123,122.4733,123.958,103421.0
2020-03-02 10:40:00,137.01,137.94,136.64,137.9,110109.0,124.0395,124.8814,123.7045,124.8452,110109.0
2020-03-02 10:50:00,137.86,138.33,137.2,137.2,55315.0,124.809,125.2345,124.2115,124.2115,55315.0
2020-03-02 11:00:00,137.18,137.69,136.53,136.91,41479.0,124.1934,124.6551,123.6049,123.9489,41479.0
2020-03-02 11:10:00,136.93,138.85,136.75,138.64,80688.0,123.9671,125.7053,123.8041,125.5152,80688.0
2020-03-02 11:20:00,138.55,138.89,138.22,138.37,61005.0,125.4337,125.7415,125.1349,125.2707,61005.0
2020-03-02 11:30:00,138.42,138.58,137.57,138.51,59731.0,125.316,125.4608,124.5465,125.3975,59731.0
2020-03-02 11:40:00,138.5,138.82,137.93,138.45,60382.0,125.3884,125.6781,124.8724,125.3432,60382.0
2020-03-02 11:50:00,138.47,139.95,138.34,139.81,68862.0,125.3613,126.7012,125.2436,126.5744,68862.0
2020-03-02 12:00:00,139.86,140.57,139.61,139.85,37304.0,126.6197,127.2625,126.3933,126.6106,37304.0
2020-03-02 12:10:00,139.92,139.92,138.89,138.97,20239.0,126.674,126.674,125.7415,125.8139,20239.0
2020-03-02 12:20:00,139.03,139.17,138.33,138.71,42460.0,125.8682,125.995,125.2345,125.5785,42460.0
2020-03-02 12:30:00,138.78,139.58,138.74,139.53,40714.0,125.6419,126.3662,125.6057,126.3209,40714.0
2020-03-02 12:40:00,139.54,139.79,138.88,139.2,28712.0,126.33,126.5563,125.7324,126.0222,28712.0
2020-03-02 12:50:00,139.2,139.36,138.79,139.04,28453.0,126.0222,126.167,125.651,125.8773,28453.0
2020-03-02 13:00:00,139.02,139.19,138.3,138.39,39730.0,125.8592,126.0131,125.2074,125.2888,39730.0
2020-03-02 13:10:00,138.52,138.53,137.74,137.86,36838.0,125.4065,125.4156,124.7004,124.809,36838.0
2020-03-02 13:20:00,137.94,138.23,137.62,138.22,51884.0,124.8814,125.144,124.5917,125.1349,51884.0
2020-03-02 13:30:00,138.28,138.4,137.33,137.63,42994.0,125.1892,125.2979,124.3292,124.6008,42994.0
2020-03-02 13:40:00,137.64,137.96,137.1,137.3,32960.0,124.6098,124.8995,124.121,124.302,32960.0
2020-03-02 13:50:00,137.27,138.07,137.15,138.0,31305.0,124.2749,124.9991,124.1662,124.9358,31305.0
2020-03-02 14:00:00,137.97,138.39,137.59,138.26,47902.0,124.9086,125.2888,124.5646,125.1711,47902.0
2020-03-02 14:10:00,138.27,138.3,137.82,137.82,30128.0,125.1802,125.2074,124.7728,124.7728,30128.0
2020-03-02 14:20:00,137.84,138.0,136.81,136.86,77591.0,124.7909,124.9358,123.8584,123.9037,77591.0
2020-03-02 14:30:00,136.87,137.09,136.49,136.64,43984.0,123.9127,124.1119,123.5687,123.7045,43984.0
2020-03-02 14:40:00,136.59,136.6,136.0,136.5,43043.0,123.6592,123.6683,123.1251,123.5778,43043.0
2020-03-02 14:50:00,136.5,136.86,136.13,136.21,50851.0,123.5778,123.9037,123.2428,123.3152,50851.0
2020-03-02 15:00:00,136.26,137.13,136.22,136.93,68734.0,123.3605,124.1481,123.3243,123.9671,68734.0
2020-03-02 15:10:00,136.89,137.1,136.38,136.39,89543.0,123.9308,124.121,123.4691,123.4782,89543.0
2020-03-02 15:20:00,136.39,137.51,136.36,137.35,80373.0,123.4782,124.4921,123.451,124.3473,80373.0
2020-03-02 15:30:00,137.39,137.98,137.2,137.93,89197.0,124.3835,124.9176,124.2115,124.8724,89197.0
2020-03-02 15:40:00,137.93,138.84,137.62,138.73,157369.0,124.8724,125.6962,124.5917,125.5966,157369.0
2020-03-02 15:50:00,138.8,140.0,138.75,139.78,337414.0,125.66,126.7464,125.6148,126.5472,337414.0
2020-03-03 09:30:00,140.0,140.35,138.52,139.48,143022.0,126.7464,127.0633,125.4065,126.2756,143022.0
2020-03-03 09:40:00,139.4,139.77,138.47,138.75,47111.0,126.2032,126.5382,125.3613,125.6148,47111.0
2020-03-03 09:50:00,138.62,138.68,137.26,138.6,71711.0,125.4971,125.5514,124.2658,125.479,71711.0
2020-03-03 10:00:00,138.44,142.17,138.43,139.98,210271.0,125.3341,128.711,125.325,126.7283,210271.0
2020-03-03 10:10:00,140.24,140.5,136.66,136.91,129280.0,126.9637,127.1991,123.7226,123.9489,129280.0
2020-03-03 10:20:00,137.02,138.99,136.92,138.26,93411.0,124.0485,125.832,123.958,125.1711,93411.0
2020-03-03 10:30:00,138.25,138.85,137.94,138.37,41881.0,125.1621,125.7053,124.8814,125.2707,41881.0
2020-03-03 10:40:00,138.22,139.36,138.22,138.77,77748.0,125.1349,126.167,125.1349,125.6329,77748.0
2020-03-03 10:50:00,138.71,139.23,138.13,139.15,51850.0,125.5785,126.0493,125.0534,125.9769,51850.0
2020-03-03 11:00:00,139.03,139.28,137.45,137.53,53090.0,125.8682,126.0946,124.4378,124.5102,53090.0
2020-03-03 11:10:00,137.36,137.66,136.75,136.76,66103.0,124.3563,124.6279,123.8041,123.8131,66103.0
2020-03-03 11:20:00,136.76,137.13,135.31,135.83,104344.0,123.8131,124.1481,122.5004,122.9712,104344.0
2020-03-03 11:30:00,135.64,136.58,135.51,136.55,67485.0,122.7992,123.6502,122.6815,123.623,67485.0
2020-03-03 11:40:00,136.66,136.83,135.63,135.63,44894.0,123.7226,123.8765,122.7901,122.7901,44894.0
2020-03-03 11:50:00,135.66,137.32,135.41,137.14,76860.0,122.8173,124.3201,122.5909,124.1572,76860.0
2020-03-03 12:00:00,137.07,137.28,136.59,137.19,37847.0,124.0938,124.2839,123.6592,124.2024,37847.0
2020-03-03 12:10:00,137.13,137.13,135.73,136.13,37020.0,124.1481,124.1481,122.8807,123.2428,37020.0
2020-03-03 12:20:00,136.08,136.66,135.7,136.22,28658.0,123.1975,123.7226,122.8535,123.3243,28658.0
2020-03-03 12:30:00,136.27,136.33,135.7,136.16,35377.0,123.3695,123.4239,122.8535,123.2699,35377.0
2020-03-03 12:40:00,136.12,136.62,135.7,136.38,31445.0,123.2337,123.6864,122.8535,123.4691,31445.0
2020-03-03 12:50:00,136.37,136.4,135.43,135.69,32194.0,123.4601,123.4872,122.6091,122.8444,32194.0
2020-03-03 13:00:00,135.71,135.71,135.06,135.25,50262.0,122.8625,122.8625,122.2741,122.4461,50262.0
2020-03-03 13:10:00,135.24,135.38,134.7,134.94,92036.0,122.437,122.5638,121.9482,122.1654,92036.0
2020-03-03 13:20:00,134.88,135.27,134.1,134.67,66865.0,122.1111,122.4642,121.405,121.921,66865.0
2020-03-03 13:30:00,134.68,135.17,134.28,135.02,56432.0,121.9301,122.3737,121.5679,122.2379,56432.0
2020-03-03 13:40:00,135.18,135.18,133.72,133.8,42230.0,122.3827,122.3827,121.0609,121.1334,42230.0
2020-03-03 13:50:00,133.81,134.12,133.41,133.72,66098.0,121.1424,121.4231,120.7803,121.0609,66098.0
2020-03-03 14:00:00,133.69,134.51,133.11,133.11,82314.0,121.0338,121.7761,120.5087,120.5087,82314.0
2020-03-03 14:10:00,133.12,134.68,133.12,133.38,57093.0,120.5177,121.9301,120.5177,120.7531,57093.0
2020-03-03 14:20:00,133.21,134.44,132.76,134.44,85241.0,120.5992,121.7128,120.1918,121.7128,85241.0
2020-03-03 14:30:00,134.5,134.64,132.85,132.92,92044.0,121.7671,121.8938,120.2733,120.3367,92044.0
2020-03-03 14:40:00,132.82,134.34,132.56,134.24,39587.0,120.2461,121.6222,120.0108,121.5317,39587.0
2020-03-03 14:50:00,134.15,134.89,133.59,134.28,49458.0,121.4502,122.1202,120.9432,121.5679,49458.0
2020-03-03 15:00:00,134.32,134.92,133.58,133.97,48634.0,121.6041,122.1473,120.9342,121.2873,48634.0
2020-03-03 15:10:00,134.13,135.21,133.85,135.04,58905.0,121.4321,122.4099,121.1786,122.256,58905.0
2020-03-03 15:20:00,135.03,135.35,133.89,135.21,58564.0,122.2469,122.5366,121.2148,122.4099,58564.0
2020-03-03 15:30:00,135.18,135.2,133.2,133.28,84749.0,122.3827,122.4008,120.5902,120.6626,84749.0
2020-03-03 15:40:00,133.36,135.06,133.25,134.27,135887.0,120.735,122.2741,120.6354,121.5589,135887.0
2020-03-03 15:50:00,134.2,134.27,132.78,133.15,287457.0,121.4955,121.5589,120.2099,120.5449,287457.0
2020-03-04 09:30:00,135.06,135.54,133.2,133.46,103975.0,122.2741,122.7086,120.5902,120.8255,103975.0
2020-03-04 09:40:00,133.6,133.9,132.77,133.27,42828.0,120.9523,121.2239,120.2009,120.6535,42828.0
2020-03-04 09:50:00,133.01,133.3,132.18,132.94,61506.0,120.4182,120.6807,119.6667,120.3548,61506.0
2020-03-04 10:00:00,133.3,133.94,132.68,133.8,49094.0,120.6807,121.2601,120.1194,121.1334,49094.0
2020-03-04 10:10:00,133.76,135.1,133.48,134.98,59954.0,121.0971,122.3103,120.8437,122.2017,59954.0
2020-03-04 10:20:00,135.13,135.55,134.75,135.0,45071.0,122.3375,122.7177,121.9934,122.2198,45071.0
2020-03-04 10:30:00,135.11,135.15,132.62,133.18,69839.0,122.3193,122.3556,120.0651,120.5721,69839.0
2020-03-04 10:40:00,133.1,133.6,132.57,133.39,51490.0,120.4996,120.9523,120.0198,120.7622,51490.0
2020-03-04 10:50:00,133.52,133.52,132.8,133.32,23204.0,120.8799,120.8799,120.228,120.6988,23204.0
2020-03-04 11:00:00,133.32,133.97,132.9,133.25,77678.0,120.6988,121.2873,120.3186,120.6354,77678.0
2020-03-04 11:10:00,133.22,133.98,133.22,133.78,24276.0,120.6083,121.2963,120.6083,121.1153,24276.0
2020-03-04 11:20:00,133.91,134.07,133.35,134.01,34291.0,121.2329,121.3778,120.726,121.3235,34291.0
2020-03-04 11:30:00,134.06,134.42,133.38,133.44,28974.0,121.3687,121.6947,120.7531,120.8074,28974.0
2020-03-04 11:40:00,133.39,133.57,132.74,132.75,32992.0,120.7622,120.9251,120.1737,120.1828,32992.0
2020-03-04 11:50:00,132.88,133.3,132.65,132.95,60236.0,120.3005,120.6807,120.0922,120.3638,60236.0
2020-03-04 12:00:00,132.93,133.34,132.81,133.11,46955.0,120.3457,120.7169,120.2371,120.5087,46955.0
2020-03-04 12:10:00,133.1,133.6,132.95,133.33,40044.0,120.4996,120.9523,120.3638,120.7079,40044.0
2020-03-04 12:20:00,133.43,133.8,133.1,133.75,19053.0,120.7984,121.1334,120.4996,121.0881,19053.0
2020-03-04 12:30:00,133.7,134.07,133.54,133.67,32466.0,121.0428,121.3778,120.898,121.0157,32466.0
2020-03-04 12:40:00,133.64,133.94,133.42,133.91,27545.0,120.9885,121.2601,120.7893,121.2329,27545.0
2020-03-04 12:50:00,133.9,134.28,133.8,134.17,45857.0,121.2239,121.5679,121.1334,121.4683,45857.0
2020-03-04 13:00:00,134.19,135.0,134.19,134.47,38076.0,121.4864,122.2198,121.4864,121.7399,38076.0
2020-03-04 13:10:00,134.5,134.99,134.26,134.99,19575.0,121.7671,122.2107,121.5498,122.2107,19575.0
2020-03-04 13:20:00,134.91,135.27,134.51,134.54,27461.0,122.1383,122.4642,121.7761,121.8033,27461.0
2020-03-04 13:30:00,134.54,135.37,134.49,134.77,59965.0,121.8033,122.5547,121.758,122.0115,59965.0
2020-03-04 13:40:00,134.8,135.4,134.61,135.26,22054.0,122.0387,122.5819,121.8667,122.4551,22054.0
2020-03-04 13:50:00,135.24,135.67,134.98,135.16,25393.0,122.437,122.8263,122.2017,122.3646,25393.0
2020-03-04 14:00:00,135.26,135.42,134.7,134.9,32089.0,122.4551,122.6,121.9482,122.1292,32089.0
2020-03-04 14:10:00,134.86,135.28,134.65,135.12,23368.0,122.093,122.4733,121.9029,122.3284,23368.0
2020-03-04 14:20:00,135.08,135.57,135.05,135.31,23674.0,122.2922,122.7358,122.265,122.5004,23674.0
2020-03-04 14:30:00,135.35,135.6,135.06,135.13,19801.0,122.5366,122.763,122.2741,122.3375,19801.0
2020-03-04 14:40:00,135.2,135.35,134.75,134.76,19442.0,122.4008,122.5366,121.9934,122.0025,19442.0
2020-03-04 14:50:00,134.79,135.42,134.75,135.18,25072.0,122.0296,122.6,121.9934,122.3827,25072.0
2020-03-04 15:00:00,135.19,135.5,134.89,134.94,24174.0,122.3918,122.6724,122.1202,122.1654,24174.0
2020-03-04 15:10:00,134.99,135.36,134.79,134.84,24731.0,122.2107,122.5457,122.0296,122.0749,24731.0
2020-03-04 15:20:00,134.85,135.47,134.82,135.47,41717.0,122.084,122.6453,122.0568,122.6453,41717.0
2020-03-04 15:30:00,135.5,136.16,135.44,135.91,79547.0,122.6724,123.2699,122.6181,123.0436,79547.0
2020-03-04 15:40:00,135.87,135.93,135.27,135.59,84520.0,123.0074,123.0617,122.4642,122.7539,84520.0
2020-03-04 15:50:00,135.65,136.46,135.65,136.41,207861.0,122.8082,123.5415,122.8082,123.4963,207861.0
2020-03-05 09:30:00,132.5,132.94,131.5,131.96,123067.0,119.9564,120.3548,119.0511,119.4676,123067.0
2020-03-05 09:40:00,132.03,132.5,131.55,131.6,61988.0,119.5309,119.9564,119.0964,119.1416,61988.0
2020-03-05 09:50:00,131.64,131.73,130.5,131.19,99937.0,119.1778,119.2593,118.1458,118.7704,99937.0
2020-03-05 10:00:00,131.08,131.38,130.66,130.96,54433.0,118.6709,118.9425,118.2906,118.5622,54433.0
2020-03-05 10:10:00,130.94,132.44,130.94,132.44,51267.0,118.5441,119.9021,118.5441,119.9021,51267.0
2020-03-05 10:20:00,132.41,133.14,131.7,131.83,71069.0,119.875,120.5358,119.2322,119.3499,71069.0
2020-03-05 10:30:00,131.77,131.84,131.03,131.14,42479.0,119.2955,119.3589,118.6256,118.7252,42479.0
2020-03-05 10:40:00,131.07,131.76,130.93,131.75,41057.0,118.6618,119.2865,118.5351,119.2774,41057.0
2020-03-05 10:50:00,131.73,131.73,130.91,131.41,36332.0,119.2593,119.2593,118.517,118.9696,36332.0
2020-03-05 11:00:00,131.32,132.61,131.23,132.6,41288.0,118.8881,120.056,118.8067,120.047,41288.0
2020-03-05 11:10:00,132.55,132.88,132.46,132.79,32044.0,120.0017,120.3005,119.9202,120.219,32044.0
2020-03-05 11:20:00,132.78,132.96,132.36,132.64,61290.0,120.2099,120.3729,119.8297,120.0832,61290.0
2020-03-05 11:30:00,132.69,132.77,131.9,131.97,37194.0,120.1284,120.2009,119.4132,119.4766,37194.0
2020-03-05 11:40:00,131.97,132.03,131.41,131.49,40407.0,119.4766,119.5309,118.9696,119.042,40407.0
2020-03-05 11:50:00,131.57,131.74,131.03,131.24,21268.0,119.1145,119.2684,118.6256,118.8157,21268.0
2020-03-05 12:00:00,131.2,131.3,130.61,130.72,42044.0,118.7795,118.87,118.2454,118.3449,42044.0
2020-03-05 12:10:00,130.67,130.98,130.46,130.6,32321.0,118.2997,118.5803,118.1096,118.2363,32321.0
2020-03-05 12:20:00,130.62,130.83,130.2,130.68,44800.0,118.2544,118.4445,117.8742,118.3087,44800.0
2020-03-05 12:30:00,130.64,131.07,130.27,130.27,29643.0,118.2725,118.6618,117.9375,117.9375,29643.0
2020-03-05 12:40:00,130.29,130.47,129.5,130.0,91667.0,117.9556,118.1186,117.2404,117.6931,91667.0
2020-03-05 12:50:00,130.01,130.18,129.54,129.54,40612.0,117.7022,117.8561,117.2766,117.2766,40612.0
2020-03-05 13:00:00,129.51,129.72,128.88,129.0,71870.0,117.2495,117.4396,116.6791,116.7878,71870.0
2020-03-05 13:10:00,128.9,129.34,128.75,129.13,46855.0,116.6972,117.0956,116.5614,116.9055,46855.0
2020-03-05 13:20:00,129.12,130.23,129.01,130.18,62340.0,116.8964,117.9013,116.7968,117.8561,62340.0
2020-03-05 13:30:00,130.17,130.48,129.95,129.98,48905.0,117.847,118.1277,117.6478,117.675,48905.0
2020-03-05 13:40:00,130.0,130.44,129.97,130.31,38530.0,117.6931,118.0914,117.6659,117.9738,38530.0
2020-03-05 13:50:00,130.35,130.56,129.99,130.54,30810.0,118.01,118.2001,117.684,118.182,30810.0
2020-03-05 14:00:00,130.42,130.46,129.94,130.31,28211.0,118.0733,118.1096,117.6388,117.9738,28211.0
2020-03-05 14:10:00,130.33,130.99,130.15,130.23,31088.0,117.9919,118.5894,117.8289,117.9013,31088.0
2020-03-05 14:20:00,130.21,130.28,129.1,129.18,76666.0,117.8832,117.9466,116.8783,116.9507,76666.0
2020-03-05 14:30:00,129.24,130.21,129.15,130.06,26152.0,117.0051,117.8832,116.9236,117.7474,26152.0
2020-03-05 14:40:00,130.02,130.15,129.71,129.9,32776.0,117.7112,117.8289,117.4306,117.6026,32776.0
2020-03-05 14:50:00,129.95,130.17,129.51,129.72,35231.0,117.6478,117.847,117.2495,117.4396,35231.0
2020-03-05 15:00:00,129.69,129.84,129.37,129.8,35485.0,117.4124,117.5482,117.1227,117.512,35485.0
2020-03-05 15:10:00,129.86,129.86,128.96,129.22,56706.0,117.5664,117.5664,116.7516,116.9869,56706.0
2020-03-05 15:20:00,129.21,129.65,128.97,129.37,45132.0,116.9779,117.3762,116.7606,117.1227,45132.0
2020-03-05 15:30:00,129.36,130.23,129.2,129.76,77580.0,117.1137,117.9013,116.9688,117.4758,77580.0
2020-03-05 15:40:00,129.82,130.08,129.33,129.74,66793.0,117.5301,117.7655,117.0865,117.4577,66793.0
2020-03-05 15:50:00,129.71,130.34,129.57,129.93,223156.0,117.4306,118.0009,117.3038,117.6297,223156.0
2020-03-06 09:30:00,125.75,126.44,123.79,125.78,194982.0,114.425,115.0529,112.6415,114.4523,194982.0
2020-03-06 09:40:00,125.92,127.18,125.05,125.42,67016.0,114.5797,115.7262,113.7881,114.1247,67016.0
2020-03-06 09:50:00,125.28,126.04,124.35,126.01,106934.0,113.9973,114.6889,113.1511,114.6616,106934.0
2020-03-06 10:00:00,125.96,127.25,125.95,126.5,97065.0,114.6161,115.7899,114.607,115.1075,97065.0
2020-03-06 10:10:00,126.42,127.28,126.16,127.12,108198.0,115.0347,115.8172,114.7981,115.6716,108198.0
2020-03-06 10:20:00,127.21,128.78,126.42,128.64,108183.0,115.7535,117.1821,115.0347,117.0547,108183.0
2020-03-06 10:30:00,128.6,129.36,127.72,129.16,63433.0,117.0183,117.7099,116.2176,117.5279,63433.0
2020-03-06 10:40:00,129.07,130.35,128.8,130.34,89123.0,117.446,118.6107,117.2003,118.6016,89123.0
2020-03-06 10:50:00,130.4,130.65,129.48,129.91,81462.0,118.6562,118.8837,117.8191,118.2104,81462.0
2020-03-06 11:00:00,129.97,130.31,129.46,129.47,90904.0,118.265,118.5743,117.8009,117.81,90904.0
2020-03-06 11:10:00,129.33,129.57,128.57,128.81,121372.0,117.6826,117.901,116.991,117.2094,121372.0
2020-03-06 11:20:00,128.84,128.96,127.17,127.57,68092.0,117.2367,117.3459,115.7171,116.0811,68092.0
2020-03-06 11:30:00,127.58,128.54,127.57,128.54,27930.0,116.0902,116.9637,116.0811,116.9637,27930.0
2020-03-06 11:40:00,128.45,128.5,127.41,127.49,34668.0,116.8819,116.9273,115.9355,116.0083,34668.0
2020-03-06 11:50:00,127.44,128.0,127.25,127.39,78231.0,115.9628,116.4724,115.7899,115.9173,78231.0
2020-03-06 12:00:00,127.46,127.51,126.14,126.36,61613.0,115.981,116.0265,114.7799,114.9801,61613.0
2020-03-06 12:10:00,126.27,126.6,125.87,125.9,37479.0,114.8982,115.1985,114.5342,114.5615,37479.0
2020-03-06 12:20:00,126.03,126.4,125.61,125.8,48104.0,114.6798,115.0165,114.2976,114.4705,48104.0
2020-03-06 12:30:00,125.82,127.21,125.67,126.78,38014.0,114.4887,115.7535,114.3522,115.3623,38014.0
2020-03-06 12:40:00,126.89,127.35,126.67,126.88,37073.0,115.4623,115.8809,115.2622,115.4532,37073.0
2020-03-06 12:50:00,126.85,127.7,126.67,127.68,42608.0,115.4259,116.1994,115.2622,116.1812,42608.0
2020-03-06 13:00:00,127.69,128.4,127.45,128.12,78586.0,116.1903,116.8364,115.9719,116.5816,78586.0
2020-03-06 13:10:00,128.3,128.41,127.33,127.63,31375.0,116.7454,116.8455,115.8627,116.1357,31375.0
2020-03-06 13:20:00,127.62,128.14,127.5,127.73,37414.0,116.1266,116.5998,116.0174,116.2267,37414.0
2020-03-06 13:30:00,127.76,128.05,127.5,127.91,19792.0,116.254,116.5179,116.0174,116.3905,19792.0
2020-03-06 13:40:00,127.88,128.14,127.07,127.09,28777.0,116.3632,116.5998,115.6261,115.6443,28777.0
2020-03-06 13:50:00,127.07,127.31,126.73,126.92,29421.0,115.6261,115.8445,115.3168,115.4896,29421.0
2020-03-06 14:00:00,127.0,127.0,126.36,126.36,29932.0,115.5624,115.5624,114.9801,114.9801,29932.0
2020-03-06 14:10:00,126.39,126.85,126.32,126.58,29051.0,115.0074,115.4259,114.9437,115.1803,29051.0
2020-03-06 14:20:00,126.54,127.07,126.4,126.52,47708.0,115.1439,115.6261,115.0165,115.1257,47708.0
2020-03-06 14:30:00,126.48,126.61,125.64,125.75,46385.0,115.0893,115.2076,114.3249,114.425,46385.0
2020-03-06 14:40:00,125.75,125.99,125.51,125.54,44850.0,114.425,114.6434,114.2066,114.2339,44850.0
2020-03-06 14:50:00,125.59,125.8,125.24,125.41,40327.0,114.2794,114.4705,113.9609,114.1156,40327.0
2020-03-06 15:00:00,125.37,125.49,124.81,124.82,68440.0,114.0792,114.1884,113.5697,113.5788,68440.0
2020-03-06 15:10:00,124.87,125.97,124.79,125.96,54401.0,113.6243,114.6252,113.5515,114.6161,54401.0
2020-03-06 15:20:00,125.98,126.14,125.38,125.39,67305.0,114.6343,114.7799,114.0883,114.0974,67305.0
2020-03-06 15:30:00,125.32,126.94,125.17,125.77,61318.0,114.0337,115.5078,113.8972,114.4432,61318.0
2020-03-06 15:40:00,125.88,126.71,125.53,126.4,86456.0,114.5433,115.2986,114.2248,115.0165,86456.0
2020-03-06 15:50:00,126.59,128.16,126.53,127.68,255588.0,115.1894,116.618,115.1348,116.1812,255588.0
2020-03-09 09:30:00,120.4,120.4,118.86,119.47,112157.0,109.5568,109.5568,108.1555,108.7106,112157.0
2020-03-09 09:40:00,118.5,119.47,118.5,119.47,10752.0,107.8279,108.7106,107.8279,108.7106,10752.0
2020-03-09 09:50:00,119.36,120.72,118.72,119.07,164859.0,108.6105,109.848,108.0281,108.3466,164859.0
2020-03-09 10:00:00,119.08,121.12,119.08,120.81,93471.0,108.3557,110.212,108.3557,109.9299,93471.0
2020-03-09 10:10:00,120.79,121.58,120.05,120.65,71141.0,109.9117,110.6306,109.2384,109.7843,71141.0
2020-03-09 10:20:00,120.66,121.22,120.1,120.64,56597.0,109.7934,110.303,109.2838,109.7752,56597.0
2020-03-09 10:30:00,120.78,121.47,120.2,120.44,59786.0,109.9026,110.5305,109.3748,109.5932,59786.0
2020-03-09 10:40:00,120.48,120.71,119.05,119.14,71221.0,109.6296,109.8389,108.3284,108.4103,71221.0
2020-03-09 10:50:00,119.04,119.04,118.08,118.16,88675.0,108.3193,108.3193,107.4458,107.5186,88675.0
2020-03-09 11:00:00,118.06,118.72,117.95,118.23,77545.0,107.4276,108.0281,107.3275,107.5823,77545.0
2020-03-09 11:10:00,118.18,119.29,118.18,118.96,63330.0,107.5368,108.5468,107.5368,108.2465,63330.0
2020-03-09 11:20:00,118.84,119.72,118.62,119.46,51981.0,108.1373,108.9381,107.9371,108.7015,51981.0
2020-03-09 11:30:00,119.43,120.39,118.93,119.99,72088.0,108.6742,109.5477,108.2192,109.1838,72088.0
2020-03-09 11:40:00,120.06,120.56,119.83,120.49,63959.0,109.2475,109.7024,109.0382,109.6387,63959.0
2020-03-09 11:50:00,120.43,120.75,120.13,120.35,54034.0,109.5841,109.8753,109.3111,109.5113,54034.0
2020-03-09 12:00:00,120.2,120.97,119.57,120.79,75743.0,109.3748,110.0755,108.8016,109.9117,75743.0
2020-03-09 12:10:00,120.81,120.89,119.07,119.16,50902.0,109.9299,110.0027,108.3466,108.4285,50902.0
2020-03-09 12:20:00,119.04,119.12,117.81,117.82,61721.0,108.3193,108.3921,107.2001,107.2092,61721.0
2020-03-09 12:30:00,117.85,118.49,117.72,118.34,49746.0,107.2365,107.8188,107.1182,107.6824,49746.0
2020-03-09 12:40:00,118.36,118.6,117.28,117.4,72272.0,107.7006,107.9189,106.7178,106.827,72272.0
2020-03-09 12:50:00,117.44,117.72,117.25,117.55,58159.0,106.8634,107.1182,106.6905,106.9635,58159.0
2020-03-09 13:00:00,117.41,117.91,116.77,117.45,60953.0,106.8361,107.2911,106.2537,106.8725,60953.0
2020-03-09 13:10:00,117.33,118.0,117.23,117.26,36672.0,106.7633,107.373,106.6723,106.6996,36672.0
2020-03-09 13:20:00,117.15,117.15,116.63,116.79,50448.0,106.5995,106.5995,106.1264,106.2719,50448.0
2020-03-09 13:30:00,116.66,116.78,116.04,116.09,54987.0,106.1537,106.2628,105.5895,105.635,54987.0
2020-03-09 13:40:00,116.04,116.22,115.59,115.97,62099.0,105.5895,105.7533,105.18,105.5258,62099.0
2020-03-09 13:50:00,115.9,115.95,115.1,115.21,59243.0,105.4621,105.5076,104.7341,104.8342,59243.0
2020-03-09 14:00:00,115.24,115.34,114.42,114.47,92092.0,104.8615,104.9525,104.1154,104.1609,92092.0
2020-03-09 14:10:00,114.4,116.37,114.35,115.53,41823.0,104.0972,105.8898,104.0517,105.1254,41823.0
2020-03-09 14:20:00,115.68,115.92,114.4,114.4,43841.0,105.2619,105.4803,104.0972,104.0972,43841.0
2020-03-09 14:30:00,114.18,114.8,113.9,114.72,42411.0,103.897,104.4612,103.6422,104.3884,42411.0
2020-03-09 14:40:00,114.66,114.85,113.85,114.01,63532.0,104.3338,104.5067,103.5967,103.7423,63532.0
2020-03-09 14:50:00,114.09,115.84,114.09,115.61,55467.0,103.8151,105.4075,103.8151,105.1982,55467.0
2020-03-09 15:00:00,115.62,116.12,114.98,115.36,49702.0,105.2073,105.6623,104.625,104.9707,49702.0
2020-03-09 15:10:00,115.34,115.93,115.21,115.45,71409.0,104.9525,105.4894,104.8342,105.0526,71409.0
2020-03-09 15:20:00,115.41,116.74,115.18,116.35,74568.0,105.0162,106.2265,104.8069,105.8716,74568.0
2020-03-09 15:30:00,116.33,117.15,116.02,116.77,100903.0,105.8534,106.5995,105.5713,106.2537,100903.0
2020-03-09 15:40:00,116.78,117.17,116.22,116.92,140753.0,106.2628,106.6177,105.7533,106.3902,140753.0
2020-03-09 15:50:00,116.84,117.17,115.62,115.62,259370.0,106.3174,106.6177,105.2073,105.2073,259370.0
2020-03-10 09:30:00,120.14,121.75,119.63,119.64,164202.0,109.3202,110.7853,108.8562,108.8653,164202.0
2020-03-10 09:40:00,119.61,119.74,118.31,118.74,46381.0,108.838,108.9563,107.6551,108.0463,46381.0
2020-03-10 09:50:00,118.7,121.24,118.53,120.7,82011.0,108.0099,110.3212,107.8552,109.8298,82011.0
2020-03-10 10:00:00,120.66,120.67,119.24,120.67,104530.0,109.7934,109.8025,108.5013,109.8025,104530.0
2020-03-10 10:10:00,120.58,120.94,119.52,119.77,58533.0,109.7206,110.0482,108.7561,108.9836,58533.0
2020-03-10 10:20:00,119.74,120.07,118.65,118.9,45570.0,108.9563,109.2566,107.9644,108.1919,45570.0
2020-03-10 10:30:00,118.88,119.38,118.59,119.08,48367.0,108.1737,108.6287,107.9098,108.3557,48367.0
2020-03-10 10:40:00,119.22,119.34,118.67,118.7,53545.0,108.4831,108.5923,107.9826,108.0099,53545.0
2020-03-10 10:50:00,118.71,118.91,117.31,117.32,65413.0,108.019,108.201,106.7451,106.7542,65413.0
2020-03-10 11:00:00,117.29,118.49,116.91,118.26,52249.0,106.7269,107.8188,106.3811,107.6096,52249.0
2020-03-10 11:10:00,118.26,118.29,116.31,116.41,38619.0,107.6096,107.6369,105.8352,105.9262,38619.0
2020-03-10 11:20:00,116.46,116.49,115.04,115.04,65502.0,105.9717,105.999,104.6796,104.6796,65502.0
2020-03-10 11:30:00,115.04,115.29,113.87,114.47,86241.0,104.6796,104.907,103.6149,104.1609,86241.0
2020-03-10 11:40:00,114.44,116.1,114.11,115.7,54610.0,104.1336,105.6441,103.8333,105.2801,54610.0
2020-03-10 11:50:00,115.7,115.76,114.82,115.71,36903.0,105.2801,105.3347,104.4794,105.2892,36903.0
2020-03-10 12:00:00,115.59,117.01,115.58,116.65,47431.0,105.18,106.4721,105.1709,106.1446,47431.0
2020-03-10 12:10:00,116.73,118.07,116.73,117.26,65622.0,106.2174,107.4367,106.2174,106.6996,65622.0
2020-03-10 12:20:00,117.26,117.32,116.14,116.17,44010.0,106.6996,106.7542,105.6805,105.7078,44010.0
2020-03-10 12:30:00,116.15,116.44,115.21,115.96,44117.0,105.6896,105.9535,104.8342,105.5167,44117.0
2020-03-10 12:40:00,115.73,116.76,115.28,116.16,52418.0,105.3074,106.2446,104.8979,105.6987,52418.0
2020-03-10 12:50:00,116.25,116.51,115.61,116.25,32878.0,105.7806,106.0172,105.1982,105.7806,32878.0
2020-03-10 13:00:00,116.26,116.49,115.39,116.39,37456.0,105.7897,105.999,104.998,105.908,37456.0
2020-03-10 13:10:00,116.43,116.88,116.08,116.61,34353.0,105.9444,106.3538,105.6259,106.1082,34353.0
2020-03-10 13:20:00,116.86,117.02,116.05,116.34,61377.0,106.3356,106.4812,105.5986,105.8625,61377.0
2020-03-10 13:30:00,116.38,117.09,116.09,116.5,24525.0,105.8989,106.5449,105.635,106.0081,24525.0
2020-03-10 13:40:00,116.5,116.74,115.79,115.82,43675.0,106.0081,106.2265,105.362,105.3893,43675.0
2020-03-10 13:50:00,115.93,116.0,115.42,115.53,25355.0,105.4894,105.5531,105.0253,105.1254,25355.0
2020-03-10 14:00:00,115.65,116.15,115.05,116.15,64813.0,105.2346,105.6896,104.6887,105.6896,64813.0
2020-03-10 14:10:00,116.05,117.19,116.03,117.07,38201.0,105.5986,106.6359,105.5804,106.5267,38201.0
2020-03-10 14:20:00,117.11,118.32,116.84,117.93,66755.0,106.5631,107.6642,106.3174,107.3093,66755.0
2020-03-10 14:30:00,118.2,119.15,117.88,118.96,60926.0,107.555,108.4194,107.2638,108.2465,60926.0
2020-03-10 14:40:00,119.04,120.46,118.87,119.99,97147.0,108.3193,109.6114,108.1646,109.1838,97147.0
2020-03-10 14:50:00,120.09,120.09,118.69,119.24,57293.0,109.2748,109.2748,108.0008,108.5013,57293.0
2020-03-10 15:00:00,119.51,120.25,119.03,119.38,47500.0,108.747,109.4203,108.3102,108.6287,47500.0
2020-03-10 15:10:00,119.42,120.55,119.41,120.39,56920.0,108.6651,109.6933,108.656,109.5477,56920.0
2020-03-10 15:20:00,120.37,120.62,119.01,119.04,85247.0,109.5295,109.757,108.292,108.3193,85247.0
2020-03-10 15:30:00,119.03,119.33,118.19,119.24,109177.0,108.3102,108.5832,107.5459,108.5013,109177.0
2020-03-10 15:40:00,119.25,119.67,118.9,119.64,153147.0,108.5104,108.8926,108.1919,108.8653,153147.0
2020-03-10 15:50:00,119.58,120.76,119.53,120.69,238131.0,108.8107,109.8844,108.7652,109.8207,238131.0
2020-03-11 09:30:00,117.39,118.31,115.3,116.29,156811.0,106.8179,107.6551,104.9161,105.817,156811.0
2020-03-11 09:40:00,116.16,117.76,115.5,115.5,54154.0,105.6987,107.1546,105.0981,105.0981,54154.0
2020-03-11 09:50:00,115.39,115.74,114.76,114.91,173045.0,104.998,105.3165,104.4248,104.5613,173045.0
2020-03-11 10:00:00,114.8,115.33,114.34,115.0,165796.0,104.4612,104.9434,104.0426,104.6432,165796.0
2020-03-11 10:10:00,115.09,115.55,114.62,115.25,162996.0,104.725,105.1436,104.2974,104.8706,162996.0
2020-03-11 10:20:00,115.3,115.32,113.06,113.28,164613.0,104.9161,104.9343,102.8779,103.0781,164613.0
2020-03-11 10:30:00,113.16,113.75,112.7,113.18,111898.0,102.9689,103.5057,102.5503,102.9871,111898.0
2020-03-11 10:40:00,113.3,113.89,112.65,113.03,102454.0,103.0963,103.6331,102.5048,102.8506,102454.0
2020-03-11 10:50:00,112.93,113.21,111.85,112.77,100908.0,102.7596,103.0144,101.7768,102.614,100908.0
2020-03-11 11:00:00,112.72,113.36,112.47,113.29,98537.0,102.5685,103.1509,102.341,103.0872,98537.0
2020-03-11 11:10:00,113.19,113.32,111.7,111.77,109541.0,102.9962,103.1145,101.6404,101.704,109541.0
2020-03-11 11:20:00,111.91,112.4,111.56,112.17,76202.0,101.8314,102.2773,101.513,102.068,76202.0
2020-03-11 11:30:00,112.2,113.08,111.79,113.08,89164.0,102.0953,102.8961,101.7222,102.8961,89164.0
2020-03-11 11:40:00,113.11,113.17,112.12,113.09,57681.0,102.9234,102.978,102.0225,102.9052,57681.0
2020-03-11 11:50:00,113.09,113.57,112.29,112.96,30782.0,102.9052,103.3419,102.1772,102.7869,30782.0
2020-03-11 12:00:00,112.95,113.55,112.51,113.22,43515.0,102.7778,103.3237,102.3774,103.0235,43515.0
2020-03-11 12:10:00,113.25,114.32,113.11,113.95,39941.0,103.0508,104.0244,102.9234,103.6877,39941.0
2020-03-11 12:20:00,114.06,114.19,112.7,113.2,38356.0,103.7878,103.9061,102.5503,103.0053,38356.0
2020-03-11 12:30:00,113.18,113.32,112.13,112.2,45559.0,102.9871,103.1145,102.0316,102.0953,45559.0
2020-03-11 12:40:00,112.19,112.36,111.26,111.8,64284.0,102.0862,102.2409,101.24,101.7313,64284.0
2020-03-11 12:50:00,111.88,112.17,111.18,111.42,80832.0,101.8041,102.068,101.1672,101.3856,80832.0
2020-03-11 13:00:00,111.49,112.0,110.8,111.74,93750.0,101.4493,101.9133,100.8214,101.6767,93750.0
2020-03-11 13:10:00,111.74,112.15,111.69,111.89,41969.0,101.6767,102.0498,101.6313,101.8132,41969.0
2020-03-11 13:20:00,111.98,112.32,111.47,111.94,37268.0,101.8951,102.2045,101.4311,101.8587,37268.0
2020-03-11 13:30:00,112.07,112.33,111.21,111.21,20926.0,101.977,102.2136,101.1945,101.1945,20926.0
2020-03-11 13:40:00,111.22,111.49,110.81,111.31,86081.0,101.2036,101.4493,100.8305,101.2855,86081.0
2020-03-11 13:50:00,111.33,111.7,110.94,111.28,36863.0,101.3037,101.6404,100.9488,101.2582,36863.0
2020-03-11 14:00:00,111.26,111.52,110.25,110.39,75664.0,101.24,101.4766,100.3209,100.4483,75664.0
2020-03-11 14:10:00,110.34,110.51,109.9,110.14,72781.0,100.4028,100.5575,100.0025,100.2208,72781.0
2020-03-11 14:20:00,110.12,110.35,109.9,110.07,53358.0,100.2026,100.4119,100.0025,100.1571,53358.0
2020-03-11 14:30:00,110.1,110.99,109.89,110.76,58554.0,100.1844,100.9943,99.9934,100.785,58554.0
2020-03-11 14:40:00,110.72,111.44,110.08,110.32,44437.0,100.7486,101.4038,100.1662,100.3846,44437.0
2020-03-11 14:50:00,110.29,110.62,109.92,110.15,46049.0,100.3573,100.6576,100.0207,100.2299,46049.0
2020-03-11 15:00:00,110.09,110.3,108.53,109.08,100452.0,100.1753,100.3664,98.7558,99.2563,100452.0
2020-03-11 15:10:00,109.14,109.69,108.82,109.51,86113.0,99.3109,99.8114,99.0197,99.6476,86113.0
2020-03-11 15:20:00,109.52,109.7,109.15,109.57,72380.0,99.6567,99.8205,99.32,99.7022,72380.0
2020-03-11 15:30:00,109.52,110.3,109.33,109.97,106252.0,99.6567,100.3664,99.4838,100.0662,106252.0
2020-03-11 15:40:00,109.98,110.33,109.38,110.01,120160.0,100.0753,100.3937,99.5293,100.1026,120160.0
2020-03-11 15:50:00,109.79,111.05,109.31,111.01,353453.0,99.9024,101.0489,99.4656,101.0125,353453.0
2020-03-12 09:30:00,103.2,105.18,102.68,102.72,253956.0,93.9059,95.7075,93.4327,93.4691,253956.0
2020-03-12 09:40:00,102.72,102.72,102.72,102.72,0.0,93.4691,93.4691,93.4691,93.4691,0.0
2020-03-12 09:50:00,102.0,103.32,101.0,103.16,133035.0,92.8139,94.015,91.904,93.8695,133035.0
2020-03-12 10:00:00,103.07,103.19,99.94,100.12,255468.0,93.7876,93.8968,90.9395,91.1032,255468.0
2020-03-12 10:10:00,100.02,101.03,99.51,100.7,160775.0,91.0122,91.9313,90.5482,91.631,160775.0
2020-03-12 10:20:00,100.81,100.99,99.75,100.52,139964.0,91.7311,91.8949,90.7666,91.4672,139964.0
2020-03-12 10:30:00,100.44,101.77,100.02,101.32,202225.0,91.3944,92.6046,91.0122,92.1952,202225.0
2020-03-12 10:40:00,101.36,102.24,101.12,101.43,84570.0,92.2316,93.0323,92.0132,92.2953,84570.0
2020-03-12 10:50:00,101.32,102.66,101.22,102.27,64925.0,92.1952,93.4145,92.1042,93.0596,64925.0
2020-03-12 11:00:00,102.26,102.31,101.34,101.69,65690.0,93.0505,93.096,92.2134,92.5318,65690.0
2020-03-12 11:10:00,101.62,102.26,101.29,101.79,79814.0,92.4682,93.0505,92.1679,92.6228,79814.0
2020-03-12 11:20:00,101.69,102.73,101.64,101.64,83237.0,92.5318,93.4782,92.4863,92.4863,83237.0
2020-03-12 11:30:00,101.79,102.22,100.38,100.45,84060.0,92.6228,93.0141,91.3398,91.4035,84060.0
2020-03-12 11:40:00,100.52,100.84,99.75,99.85,76985.0,91.4672,91.7584,90.7666,90.8576,76985.0
2020-03-12 11:50:00,99.77,100.0,99.03,99.43,68790.0,90.7848,90.994,90.1114,90.4754,68790.0
2020-03-12 12:00:00,99.43,99.7,98.73,98.76,82745.0,90.4754,90.7211,89.8384,89.8657,82745.0
2020-03-12 12:10:00,98.71,98.77,97.59,97.7,89694.0,89.8202,89.8748,88.8011,88.9012,89694.0
2020-03-12 12:20:00,97.73,99.0,97.57,98.75,91873.0,88.9285,90.0841,88.7829,89.8566,91873.0
2020-03-12 12:30:00,98.74,98.86,98.0,98.05,65754.0,89.8475,89.9567,89.1742,89.2197,65754.0
2020-03-12 12:40:00,98.01,98.01,96.34,96.34,112011.0,89.1833,89.1833,87.6637,87.6637,112011.0
2020-03-12 12:50:00,96.39,100.41,96.2,99.95,137451.0,87.7092,91.3671,87.5363,90.9485,137451.0
2020-03-12 13:00:00,99.93,103.43,99.09,102.54,200028.0,90.9304,94.1151,90.166,93.3053,200028.0
2020-03-12 13:10:00,102.7,102.72,100.38,100.71,77296.0,93.4509,93.4691,91.3398,91.6401,77296.0
2020-03-12 13:20:00,100.68,100.97,99.72,100.65,74017.0,91.6128,91.8767,90.7393,91.5855,74017.0
2020-03-12 13:30:00,100.64,100.89,99.01,99.19,66942.0,91.5764,91.8039,90.0932,90.257,66942.0
2020-03-12 13:40:00,99.11,99.19,98.34,99.11,66586.0,90.1842,90.257,89.4835,90.1842,66586.0
2020-03-12 13:50:00,99.03,99.63,98.53,99.63,38042.0,90.1114,90.6574,89.6564,90.6574,38042.0
2020-03-12 14:00:00,99.69,100.02,98.85,99.35,44500.0,90.712,91.0122,89.9476,90.4026,44500.0
2020-03-12 14:10:00,99.47,99.6,98.75,99.01,40071.0,90.5118,90.6301,89.8566,90.0932,40071.0
2020-03-12 14:20:00,99.09,99.36,98.57,98.97,55590.0,90.166,90.4117,89.6928,90.0568,55590.0
2020-03-12 14:30:00,98.91,99.0,98.3,98.44,46939.0,90.0022,90.0841,89.4471,89.5745,46939.0
2020-03-12 14:40:00,98.45,99.21,98.25,99.17,54660.0,89.5836,90.2752,89.4017,90.2388,54660.0
2020-03-12 14:50:00,99.14,99.79,98.22,98.27,47460.0,90.2115,90.803,89.3744,89.4198,47460.0
2020-03-12 15:00:00,98.33,98.76,97.91,98.38,73045.0,89.4744,89.8657,89.0923,89.5199,73045.0
2020-03-12 15:10:00,98.35,98.99,97.9,97.95,87197.0,89.4926,90.075,89.0832,89.1287,87197.0
2020-03-12 15:20:00,97.95,97.95,97.33,97.45,118853.0,89.1287,89.1287,88.5645,88.6737,118853.0
2020-03-12 15:30:00,97.44,97.75,97.38,97.7,112439.0,88.6646,88.9467,88.61,88.9012,112439.0
2020-03-12 15:40:00,97.66,98.63,97.54,98.39,181187.0,88.8648,89.7474,88.7556,89.529,181187.0
2020-03-12 15:50:00,98.49,99.5,96.99,96.99,315838.0,89.62,90.5391,88.2551,88.2551,315838.0
2020-03-13 09:30:00,102.46,102.9,98.95,99.0,198311.0,93.2325,93.6329,90.0386,90.0841,198311.0
2020-03-13 09:40:00,99.0,99.64,97.47,98.42,123224.0,90.0841,90.6665,88.6919,89.5563,123224.0
2020-03-13 09:50:00,98.39,98.42,97.06,97.51,67274.0,89.529,89.5563,88.3188,88.7283,67274.0
2020-03-13 10:00:00,97.42,98.29,96.54,96.61,119109.0,88.6464,89.438,87.8457,87.9093,119109.0
2020-03-13 10:10:00,96.52,98.33,96.04,98.3,97015.0,87.8275,89.4744,87.3907,89.4471,97015.0
2020-03-13 10:20:00,98.27,99.91,98.22,98.81,152053.0,89.4198,90.9122,89.3744,89.9112,152053.0
2020-03-13 10:30:00,98.98,99.4,98.71,99.01,52360.0,90.0659,90.4481,89.8202,90.0932,52360.0
2020-03-13 10:40:00,99.01,99.4,98.7,98.81,59373.0,90.0932,90.4481,89.8111,89.9112,59373.0
2020-03-13 10:50:00,98.98,99.05,97.38,97.73,68894.0,90.0659,90.1296,88.61,88.9285,68894.0
2020-03-13 11:00:00,97.74,98.78,97.71,98.33,71417.0,88.9376,89.8839,88.9103,89.4744,71417.0
2020-03-13 11:10:00,98.29,98.76,97.8,98.36,51934.0,89.438,89.8657,88.9922,89.5017,51934.0
2020-03-13 11:20:00,98.34,98.68,97.6,97.65,41610.0,89.4835,89.7929,88.8102,88.8557,41610.0
2020-03-13 11:30:00,97.61,97.91,96.58,96.68,67297.0,88.8193,89.0923,87.8821,87.973,67297.0
2020-03-13 11:40:00,96.83,96.83,96.0,96.08,60073.0,88.1095,88.1095,87.3543,87.4271,60073.0
2020-03-13 11:50:00,96.07,98.37,96.0,97.35,69995.0,87.418,89.5108,87.3543,88.5827,69995.0
2020-03-13 12:00:00,97.44,97.62,96.51,97.12,41447.0,88.6646,88.8284,87.8184,88.3734,41447.0
2020-03-13 12:10:00,97.11,97.97,96.98,97.44,35088.0,88.3643,89.1469,88.246,88.6646,35088.0
2020-03-13 12:20:00,97.5,97.79,97.21,97.52,33736.0,88.7192,88.9831,88.4553,88.7374,33736.0
2020-03-13 12:30:00,97.6,99.2,97.47,98.34,47117.0,88.8102,90.2661,88.6919,89.4835,47117.0
2020-03-13 12:40:00,98.28,99.09,98.28,98.95,36315.0,89.4289,90.166,89.4289,90.0386,36315.0
2020-03-13 12:50:00,98.98,99.55,98.34,98.43,56813.0,90.0659,90.5846,89.4835,89.5654,56813.0
2020-03-13 13:00:00,98.43,99.0,98.08,98.46,35435.0,89.5654,90.0841,89.247,89.5927,35435.0
2020-03-13 13:10:00,98.43,99.56,98.26,99.56,44807.0,89.5654,90.5937,89.4108,90.5937,44807.0
2020-03-13 13:20:00,99.54,101.62,99.46,101.62,59658.0,90.5755,92.4682,90.5027,92.4682,59658.0
2020-03-13 13:30:00,101.46,102.25,101.06,101.63,87241.0,92.3226,93.0414,91.9586,92.4772,87241.0
2020-03-13 13:40:00,101.71,102.5,101.4,102.47,57363.0,92.55,93.2689,92.268,93.2416,57363.0
2020-03-13 13:50:00,102.49,103.0,101.88,102.28,81410.0,93.2598,93.7239,92.7047,93.0687,81410.0
2020-03-13 14:00:00,102.15,102.21,100.44,100.87,84906.0,92.9504,93.005,91.3944,91.7857,84906.0
2020-03-13 14:10:00,100.79,101.09,99.82,100.07,38579.0,91.7129,91.9859,90.8303,91.0577,38579.0
2020-03-13 14:20:00,100.12,100.82,99.84,100.2,42761.0,91.1032,91.7402,90.8485,91.176,42761.0
2020-03-13 14:30:00,100.27,100.45,99.5,99.67,61927.0,91.2397,91.4035,90.5391,90.6938,61927.0
2020-03-13 14:40:00,99.73,101.24,99.51,100.68,47290.0,90.7484,92.1224,90.5482,91.6128,47290.0
2020-03-13 14:50:00,100.65,101.37,100.56,101.17,48837.0,91.5855,92.2407,91.5036,92.0587,48837.0
2020-03-13 15:00:00,101.09,102.39,100.96,102.1,56913.0,91.9859,93.1688,91.8676,92.9049,56913.0
2020-03-13 15:10:00,102.11,103.23,101.96,102.93,108439.0,92.914,93.9332,92.7775,93.6602,108439.0
2020-03-13 15:20:00,102.91,103.37,102.41,102.98,143368.0,93.642,94.0605,93.187,93.7057,143368.0
2020-03-13 15:30:00,102.97,103.41,101.04,102.44,81959.0,93.6966,94.0969,91.9404,93.2143,81959.0
2020-03-13 15:40:00,102.21,104.01,101.32,104.0,152245.0,93.005,94.6429,92.1952,94.6338,152245.0
2020-03-13 15:50:00,103.92,106.68,103.92,106.63,356147.0,94.561,97.0724,94.561,97.027,356147.0
2020-03-16 09:30:00,91.39,91.39,91.39,91.39,0.0,83.1595,83.1595,83.1595,83.1595,0.0
2020-03-16 09:40:00,92.0,92.01,91.06,91.18,186675.0,83.7145,83.7236,82.8592,82.9684,186675.0
2020-03-16 09:50:00,91.27,93.95,91.27,93.0,127009.0,83.0503,85.4889,83.0503,84.6245,127009.0
2020-03-16 10:00:00,93.0,93.16,91.22,91.38,168131.0,84.6245,84.7701,83.0048,83.1504,168131.0
2020-03-16 10:10:00,91.31,92.04,91.15,91.22,61196.0,83.0867,83.7509,82.9411,83.0048,61196.0
2020-03-16 10:20:00,91.18,92.19,90.86,91.41,79832.0,82.9684,83.8874,82.6772,83.1777,79832.0
2020-03-16 10:30:00,91.48,95.0,91.44,94.9,118517.0,83.2414,86.4443,83.205,86.3534,118517.0
2020-03-16 10:40:00,95.0,98.1,94.15,97.92,129558.0,86.4443,89.2652,85.6709,89.1014,129558.0
2020-03-16 10:50:00,97.71,97.94,95.32,96.02,81347.0,88.9103,89.1196,86.7355,87.3725,81347.0
2020-03-16 11:00:00,96.02,97.0,95.5,96.66,51039.0,87.3725,88.2642,86.8993,87.9548,51039.0
2020-03-16 11:10:00,96.64,99.0,96.63,98.81,62300.0,87.9366,90.0841,87.9275,89.9112,62300.0
2020-03-16 11:20:00,98.95,99.87,98.05,98.61,92156.0,90.0386,90.8758,89.2197,89.7292,92156.0
2020-03-16 11:30:00,98.49,98.82,97.08,97.89,67185.0,89.62,89.9203,88.337,89.0741,67185.0
2020-03-16 11:40:00,97.72,97.97,96.87,97.5,43046.0,88.9194,89.1469,88.1459,88.7192,43046.0
2020-03-16 11:50:00,97.58,97.88,96.79,97.51,90601.0,88.792,89.065,88.0731,88.7283,90601.0
2020-03-16 12:00:00,97.52,98.04,96.37,96.52,84011.0,88.7374,89.2106,87.691,87.8275,84011.0
2020-03-16 12:10:00,96.61,97.63,95.93,96.13,62792.0,87.9093,88.8375,87.2906,87.4726,62792.0
2020-03-16 12:20:00,96.03,97.13,96.03,96.59,42908.0,87.3816,88.3825,87.3816,87.8911,42908.0
2020-03-16 12:30:00,96.6,97.18,96.22,97.01,75106.0,87.9002,88.428,87.5545,88.2733,75106.0
2020-03-16 12:40:00,97.17,97.4,96.02,96.1,51636.0,88.4189,88.6282,87.3725,87.4453,51636.0
2020-03-16 12:50:00,96.12,96.18,95.39,96.16,35708.0,87.4635,87.5181,86.7992,87.4999,35708.0
2020-03-16 13:00:00,96.14,96.42,94.91,95.2,67364.0,87.4817,87.7365,86.3624,86.6263,67364.0
2020-03-16 13:10:00,95.23,96.99,95.2,96.57,26499.0,86.6536,88.2551,86.6263,87.873,26499.0
2020-03-16 13:20:00,96.53,97.55,96.23,96.42,43317.0,87.8366,88.7647,87.5636,87.7365,43317.0
2020-03-16 13:30:00,96.21,96.21,94.85,95.41,46056.0,87.5454,87.5454,86.3079,86.8174,46056.0
2020-03-16 13:40:00,95.31,96.08,95.01,95.8,28293.0,86.7264,87.4271,86.4534,87.1723,28293.0
2020-03-16 13:50:00,95.76,96.33,94.66,94.82,31625.0,87.1359,87.6546,86.135,86.2806,31625.0
2020-03-16 14:00:00,94.77,94.78,94.06,94.13,67905.0,86.2351,86.2442,85.589,85.6527,67905.0
2020-03-16 14:10:00,94.24,94.4,93.88,94.06,42968.0,85.7528,85.8984,85.4252,85.589,42968.0
2020-03-16 14:20:00,94.11,94.73,93.78,94.73,41989.0,85.6345,86.1987,85.3342,86.1987,41989.0
2020-03-16 14:30:00,94.73,95.68,93.77,94.09,65501.0,86.1987,87.0631,85.3251,85.6163,65501.0
2020-03-16 14:40:00,94.19,94.36,93.41,93.82,56368.0,85.7073,85.862,84.9975,85.3706,56368.0
2020-03-16 14:50:00,93.93,95.13,93.79,94.88,57292.0,85.4707,86.5626,85.3433,86.3352,57292.0
2020-03-16 15:00:00,94.82,95.64,93.78,93.85,82537.0,86.2806,87.0267,85.3342,85.3979,82537.0
2020-03-16 15:10:00,93.97,94.5,93.4,93.82,63520.0,85.5071,85.9894,84.9884,85.3706,63520.0
2020-03-16 15:20:00,93.76,93.86,92.51,92.56,88853.0,85.316,85.407,84.1786,84.2241,88853.0
2020-03-16 15:30:00,92.51,92.67,91.14,91.3,147655.0,84.1786,84.3242,82.932,83.0776,147655.0
2020-03-16 15:40:00,91.38,92.85,91.14,91.7,173495.0,83.1504,84.488,82.932,83.4415,173495.0
2020-03-16 15:50:00,91.6,91.6,90.49,90.5,419496.0,83.3505,83.3505,82.3405,82.3496,419496.0
2020-03-17 09:30:00,92.96,93.89,90.51,90.51,154902.0,84.5881,85.4343,82.3587,82.3587,154902.0
2020-03-17 09:40:00,90.58,91.41,90.0,90.84,176994.0,82.4224,83.1777,81.8946,82.659,176994.0
2020-03-17 09:50:00,90.81,91.38,89.55,89.56,134690.0,82.6317,83.1504,81.4852,81.4943,134690.0
2020-03-17 10:00:00,89.35,90.34,89.02,89.28,93107.0,81.3032,82.204,81.0029,81.2395,93107.0
2020-03-17 10:10:00,89.31,90.4,88.69,89.79,92410.0,81.2668,82.2586,80.7026,81.7036,92410.0
2020-03-17 10:20:00,89.77,91.69,89.44,91.68,66821.0,81.6854,83.4324,81.3851,83.4233,66821.0
2020-03-17 10:30:00,91.65,92.84,91.02,91.81,80810.0,83.396,84.4789,82.8228,83.5416,80810.0
2020-03-17 10:40:00,92.05,92.95,91.68,92.18,65843.0,83.76,84.579,83.4233,83.8783,65843.0
2020-03-17 10:50:00,91.93,92.64,90.89,92.56,52246.0,83.6508,84.2969,82.7045,84.2241,52246.0
2020-03-17 11:00:00,92.47,93.54,92.14,93.5,49093.0,84.1422,85.1158,83.8419,85.0794,49093.0
2020-03-17 11:10:00,93.27,94.32,93.26,94.32,55546.0,84.8701,85.8256,84.861,85.8256,55546.0
2020-03-17 11:20:00,94.24,94.98,93.85,94.49,67023.0,85.7528,86.4261,85.3979,85.9803,67023.0
2020-03-17 11:30:00,94.51,95.35,94.37,94.97,47467.0,85.9985,86.7628,85.8711,86.417,47467.0
2020-03-17 11:40:00,94.97,96.76,94.91,96.59,45439.0,86.417,88.0458,86.3624,87.8911,45439.0
2020-03-17 11:50:00,96.58,97.48,96.26,97.34,50719.0,87.8821,88.701,87.5909,88.5736,50719.0
2020-03-17 12:00:00,97.39,99.88,97.13,99.7,63565.0,88.6191,90.8849,88.3825,90.7211,63565.0
2020-03-17 12:10:00,99.7,100.15,98.08,99.2,102482.0,90.7211,91.1305,89.247,90.2661,102482.0
2020-03-17 12:20:00,99.34,99.46,98.25,98.87,69766.0,90.3935,90.5027,89.4017,89.9658,69766.0
2020-03-17 12:30:00,98.95,99.12,98.15,98.7,114282.0,90.0386,90.1933,89.3107,89.8111,114282.0
2020-03-17 12:40:00,98.85,99.2,98.41,98.73,75560.0,89.9476,90.2661,89.5472,89.8384,75560.0
2020-03-17 12:50:00,98.67,98.84,97.77,98.16,70325.0,89.7838,89.9385,88.9649,89.3198,70325.0
2020-03-17 13:00:00,98.14,99.92,98.14,98.86,96683.0,89.3016,90.9213,89.3016,89.9567,96683.0
2020-03-17 13:10:00,98.77,98.81,97.25,97.3,83636.0,89.8748,89.9112,88.4917,88.5372,83636.0
2020-03-17 13:20:00,97.29,97.81,96.77,96.86,85613.0,88.5281,89.0013,88.0549,88.1368,85613.0
2020-03-17 13:30:00,96.95,97.01,95.76,96.07,68846.0,88.2187,88.2733,87.1359,87.418,68846.0
2020-03-17 13:40:00,96.2,96.57,95.72,96.08,107755.0,87.5363,87.873,87.0995,87.4271,107755.0
2020-03-17 13:50:00,96.08,96.55,95.95,95.95,81196.0,87.4271,87.8548,87.3088,87.3088,81196.0
2020-03-17 14:00:00,95.99,96.22,94.91,95.57,106816.0,87.3452,87.5545,86.3624,86.963,106816.0
2020-03-17 14:10:00,95.75,96.36,95.16,95.99,88726.0,87.1268,87.6819,86.5899,87.3452,88726.0
2020-03-17 14:20:00,96.09,96.12,95.01,95.85,55296.0,87.4362,87.4635,86.4534,87.2178,55296.0
2020-03-17 14:30:00,95.88,96.71,95.5,96.09,106895.0,87.2451,88.0003,86.8993,87.4362,106895.0
2020-03-17 14:40:00,96.08,96.56,95.14,95.22,54177.0,87.4271,87.8639,86.5717,86.6445,54177.0
2020-03-17 14:50:00,95.23,95.99,95.0,95.77,63847.0,86.6536,87.3452,86.4443,87.145,63847.0
2020-03-17 15:00:00,95.71,95.72,94.56,95.08,110229.0,87.0904,87.0995,86.044,86.5171,110229.0
2020-03-17 15:10:00,95.09,95.24,93.76,94.06,112731.0,86.5262,86.6627,85.316,85.589,112731.0
2020-03-17 15:20:00,94.11,94.15,92.31,92.33,169939.0,85.6345,85.6709,83.9966,84.0148,169939.0
2020-03-17 15:30:00,92.33,93.31,91.91,92.73,242390.0,84.0148,84.9065,83.6326,84.3788,242390.0
2020-03-17 15:40:00,92.73,93.97,92.69,92.94,219120.0,84.3788,85.5071,84.3424,84.5699,219120.0
2020-03-17 15:50:00,92.94,95.22,92.92,94.96,443029.0,84.5699,86.6445,84.5517,86.4079,443029.0
2020-03-18 09:30:00,90.39,100.55,89.97,95.56,503447.0,82.2495,91.4945,81.8673,86.9539,503447.0
2020-03-18 09:40:00,95.22,100.36,94.71,97.26,313667.0,86.6445,91.3216,86.1805,88.5008,313667.0
2020-03-18 09:50:00,97.32,98.78,96.01,97.51,171849.0,88.5554,89.8839,87.3634,88.7283,171849.0
2020-03-18 10:00:00,97.51,98.57,96.27,96.97,222728.0,88.7283,89.6928,87.6,88.2369,222728.0
2020-03-18 10:10:00,96.94,98.77,96.0,96.08,135187.0,88.2096,89.8748,87.3543,87.4271,135187.0
2020-03-18 10:20:00,96.51,96.52,94.64,94.78,230508.0,87.8184,87.8275,86.1168,86.2442,230508.0
2020-03-18 10:30:00,94.78,96.6,94.24,95.77,183543.0,86.2442,87.9002,85.7528,87.145,183543.0
2020-03-18 10:40:00,95.67,97.59,95.56,95.97,164640.0,87.054,88.8011,86.9539,87.327,164640.0
2020-03-18 10:50:00,95.95,97.84,95.12,96.26,132211.0,87.3088,89.0286,86.5535,87.5909,132211.0
2020-03-18 11:00:00,96.13,96.3,93.26,93.44,132325.0,87.4726,87.6273,84.861,85.0248,132325.0
2020-03-18 11:10:00,93.35,94.05,92.69,93.65,89384.0,84.9429,85.5799,84.3424,85.2159,89384.0
2020-03-18 11:20:00,93.64,94.68,93.14,93.21,67575.0,85.2068,86.1532,84.7519,84.8156,67575.0
2020-03-18 11:30:00,93.42,94.33,92.62,94.16,77884.0,85.0066,85.8347,84.2787,85.68,77884.0
2020-03-18 11:40:00,94.14,94.14,92.88,93.83,67167.0,85.6618,85.6618,84.5153,85.3797,67167.0
2020-03-18 11:50:00,93.74,94.87,92.9,93.2,138358.0,85.2978,86.3261,84.5335,84.8065,138358.0
2020-03-18 12:00:00,93.21,93.67,92.1,93.45,148318.0,84.8156,85.2341,83.8055,85.0339,148318.0
2020-03-18 12:10:00,93.55,94.69,93.38,94.14,73065.0,85.1249,86.1623,84.9702,85.6618,73065.0
2020-03-18 12:20:00,94.17,95.97,93.84,95.84,175124.0,85.6891,87.327,85.3888,87.2087,175124.0
2020-03-18 12:30:00,95.76,95.89,92.1,94.11,110586.0,87.1359,87.2542,83.8055,85.6345,110586.0
2020-03-18 12:40:00,94.11,94.11,92.53,92.74,69211.0,85.6345,85.6345,84.1968,84.3879,69211.0
2020-03-18 12:50:00,92.79,93.74,92.63,93.0,46227.0,84.4334,85.2978,84.2878,84.6245,46227.0
2020-03-18 13:00:00,93.0,93.0,93.0,93.0,0.0,84.6245,84.6245,84.6245,84.6245,0.0
2020-03-18 13:10:00,93.09,94.06,92.65,92.72,92103.0,84.7064,85.589,84.306,84.3697,92103.0
2020-03-18 13:20:00,92.65,92.65,90.48,90.91,123208.0,84.306,84.306,82.3314,82.7227,123208.0
2020-03-18 13:30:00,90.87,92.27,89.8,91.03,105399.0,82.6863,83.9602,81.7127,82.8319,105399.0
2020-03-18 13:40:00,91.03,92.69,90.6,92.15,111922.0,82.8319,84.3424,82.4406,83.851,111922.0
2020-03-18 13:50:00,91.77,92.44,90.89,92.1,69634.0,83.5052,84.1149,82.7045,83.8055,69634.0
2020-03-18 14:00:00,92.06,93.61,91.91,93.03,83160.0,83.7691,85.1795,83.6326,84.6518,83160.0
2020-03-18 14:10:00,93.04,95.71,92.37,94.17,96713.0,84.6609,87.0904,84.0512,85.6891,96713.0
2020-03-18 14:20:00,93.95,95.74,93.34,95.51,91326.0,85.4889,87.1177,84.9338,86.9084,91326.0
2020-03-18 14:30:00,95.43,98.72,94.76,98.43,152726.0,86.8356,89.8293,86.226,89.5654,152726.0
2020-03-18 14:40:00,98.49,99.01,97.24,97.97,150261.0,89.62,90.0932,88.4826,89.1469,150261.0
2020-03-18 14:50:00,97.88,99.28,97.25,99.25,136697.0,89.065,90.3389,88.4917,90.3116,136697.0
2020-03-18 15:00:00,99.27,99.98,98.15,99.98,134747.0,90.3298,90.9758,89.3107,90.9758,134747.0
2020-03-18 15:10:00,99.79,100.41,99.22,100.41,142806.0,90.803,91.3671,90.2843,91.3671,142806.0
2020-03-18 15:20:00,100.38,100.7,96.58,97.14,175204.0,91.3398,91.631,87.8821,88.3916,175204.0
2020-03-18 15:30:00,97.02,97.47,95.52,95.84,161625.0,88.2824,88.6919,86.9175,87.2087,161625.0
2020-03-18 15:40:00,96.0,97.86,95.82,97.22,208170.0,87.3543,89.0468,87.1905,88.4644,208170.0
2020-03-18 15:50:00,96.86,100.2,96.7,99.68,389103.0,88.1368,91.176,87.9912,90.7029,389103.0
2020-03-19 09:30:00,98.85,99.41,97.37,98.16,160343.0,89.9476,90.4572,88.6009,89.3198,160343.0
2020-03-19 09:40:00,98.48,101.67,98.11,101.67,89408.0,89.6109,92.5136,89.2743,92.5136,89408.0
2020-03-19 09:50:00,101.58,105.0,101.4,104.92,112907.0,92.4318,95.5437,92.268,95.471,112907.0
2020-03-19 10:00:00,104.44,107.9,104.19,107.7,107310.0,95.0342,98.1826,94.8067,98.0006,107310.0
2020-03-19 10:10:00,107.56,110.99,107.22,109.64,165418.0,97.8732,100.9943,97.5638,99.7659,165418.0
2020-03-19 10:20:00,109.5,111.82,108.14,111.82,133982.0,99.6385,101.7495,98.401,101.7495,133982.0
2020-03-19 10:30:00,111.79,114.99,107.51,109.39,211314.0,101.7222,104.6341,97.8277,99.5384,211314.0
2020-03-19 10:40:00,109.29,110.97,108.52,109.08,120862.0,99.4474,100.9761,98.7467,99.2563,120862.0
2020-03-19 10:50:00,109.09,110.51,107.51,108.19,107831.0,99.2654,100.5575,97.8277,98.4465,107831.0
2020-03-19 11:00:00,108.61,114.2,108.61,112.2,115405.0,98.8286,103.9152,98.8286,102.0953,115405.0
2020-03-19 11:10:00,112.12,112.64,110.21,112.36,76648.0,102.0225,102.4957,100.2845,102.2409,76648.0
2020-03-19 11:20:00,112.24,114.72,111.72,114.26,75383.0,102.1317,104.3884,101.6585,103.9698,75383.0
2020-03-19 11:30:00,114.24,116.16,113.55,114.17,73846.0,103.9516,105.6987,103.3237,103.8879,73846.0
2020-03-19 11:40:00,114.26,115.5,113.38,114.28,67245.0,103.9698,105.0981,103.1691,103.988,67245.0
2020-03-19 11:50:00,114.54,115.12,111.51,111.51,66764.0,104.2246,104.7523,101.4675,101.4675,66764.0
2020-03-19 12:00:00,111.73,112.74,108.25,109.19,104746.0,101.6676,102.5867,98.5011,99.3564,104746.0
2020-03-19 12:10:00,109.42,111.06,109.04,109.98,73177.0,99.5657,101.058,99.2199,100.0753,73177.0
2020-03-19 12:20:00,110.13,110.33,108.27,109.86,97291.0,100.2117,100.3937,98.5193,99.9661,97291.0
2020-03-19 12:30:00,109.81,111.01,109.17,110.47,66901.0,99.9206,101.0125,99.3382,100.5211,66901.0
2020-03-19 12:40:00,110.22,112.82,109.32,111.42,51398.0,100.2936,102.6595,99.4747,101.3856,51398.0
2020-03-19 12:50:00,111.55,113.07,111.49,111.86,44987.0,101.5039,102.887,101.4493,101.7859,44987.0
2020-03-19 13:00:00,111.85,112.48,110.96,112.21,47427.0,101.7768,102.3501,100.967,102.1044,47427.0
2020-03-19 13:10:00,112.09,114.48,111.95,114.22,83909.0,101.9952,104.17,101.8678,103.9334,83909.0
2020-03-19 13:20:00,114.04,114.35,112.49,112.86,42438.0,103.7696,104.0517,102.3592,102.6959,42438.0
2020-03-19 13:30:00,112.97,113.87,112.38,112.73,33688.0,102.796,103.6149,102.2591,102.5776,33688.0
2020-03-19 13:40:00,112.49,113.72,112.1,113.12,47415.0,102.3592,103.4784,102.0043,102.9325,47415.0
2020-03-19 13:50:00,113.15,114.28,112.66,112.88,38183.0,102.9598,103.988,102.5139,102.7141,38183.0
2020-03-19 14:00:00,113.46,113.74,111.94,113.06,38119.0,103.2418,103.4966,101.8587,102.8779,38119.0
2020-03-19 14:10:00,113.0,114.34,112.6,114.01,30442.0,102.8233,104.0426,102.4593,103.7423,30442.0
2020-03-19 14:20:00,113.86,114.15,112.58,113.14,42594.0,103.6058,103.8697,102.4411,102.9507,42594.0
2020-03-19 14:30:00,113.15,114.17,112.98,114.17,31815.0,102.9598,103.8879,102.8051,103.8879,31815.0
2020-03-19 14:40:00,113.91,114.88,113.48,114.6,67785.0,103.6513,104.534,103.26,104.2792,67785.0
2020-03-19 14:50:00,114.66,114.75,113.13,113.67,59532.0,104.3338,104.4157,102.9416,103.4329,59532.0
2020-03-19 15:00:00,113.67,113.82,110.33,110.5,59556.0,103.4329,103.5694,100.3937,100.5484,59556.0
2020-03-19 15:10:00,110.49,112.22,110.23,111.81,61231.0,100.5393,102.1135,100.3027,101.7404,61231.0
2020-03-19 15:20:00,111.72,113.42,111.09,111.88,89957.0,101.6585,103.2054,101.0853,101.8041,89957.0
2020-03-19 15:30:00,111.7,112.5,110.46,110.67,103173.0,101.6404,102.3683,100.512,100.7031,103173.0
2020-03-19 15:40:00,110.74,111.91,110.34,111.68,188251.0,100.7668,101.8314,100.4028,101.6222,188251.0
2020-03-19 15:50:00,111.77,112.68,110.9,111.68,302416.0,101.704,102.5321,100.9124,101.6222,302416.0
2020-03-20 09:30:00,113.51,114.49,111.56,111.91,211979.0,103.2873,104.1791,101.513,101.8314,211979.0
2020-03-20 09:40:00,111.98,112.95,110.12,110.94,73101.0,101.8951,102.7778,100.2026,100.9488,73101.0
2020-03-20 09:50:00,110.76,112.59,110.14,111.54,67507.0,100.785,102.4502,100.2208,101.4948,67507.0
2020-03-20 10:00:00,111.15,114.37,111.15,113.36,97114.0,101.1399,104.0699,101.1399,103.1509,97114.0
2020-03-20 10:10:00,113.29,115.15,112.87,114.88,77459.0,103.0872,104.7796,102.705,104.534,77459.0
2020-03-20 10:20:00,114.88,116.87,114.36,116.53,86912.0,104.534,106.3447,104.0608,106.0354,86912.0
2020-03-20 10:30:00,116.56,118.46,116.4,116.65,100063.0,106.0627,107.7915,105.9171,106.1446,100063.0
2020-03-20 10:40:00,117.0,117.49,115.75,116.89,47932.0,106.463,106.9089,105.3256,106.3629,47932.0
2020-03-20 10:50:00,116.65,118.55,116.65,118.46,94774.0,106.1446,107.8734,106.1446,107.7915,94774.0
2020-03-20 11:00:00,118.45,118.7,115.22,116.27,91141.0,107.7824,108.0099,104.8433,105.7988,91141.0
2020-03-20 11:10:00,116.34,116.99,113.73,113.73,100436.0,105.8625,106.4539,103.4875,103.4875,100436.0
2020-03-20 11:20:00,113.71,114.45,111.78,113.82,92188.0,103.4693,104.1427,101.7131,103.5694,92188.0
2020-03-20 11:30:00,113.79,115.49,113.38,115.11,70662.0,103.5421,105.089,103.1691,104.7432,70662.0
2020-03-20 11:40:00,115.04,115.51,113.05,113.2,64262.0,104.6796,105.1072,102.8688,103.0053,64262.0
2020-03-20 11:50:00,113.09,114.28,112.38,113.58,50819.0,102.9052,103.988,102.2591,103.351,50819.0
2020-03-20 12:00:00,113.52,114.08,110.72,110.74,52980.0,103.2964,103.806,100.7486,100.7668,52980.0
2020-03-20 12:10:00,110.7,112.68,110.69,111.41,48783.0,100.7304,102.5321,100.7213,101.3765,48783.0
2020-03-20 12:20:00,111.29,112.23,110.1,110.76,67853.0,101.2673,102.1226,100.1844,100.785,67853.0
2020-03-20 12:30:00,110.87,112.19,110.7,111.03,52881.0,100.8851,102.0862,100.7304,101.0307,52881.0
2020-03-20 12:40:00,110.98,112.0,110.11,111.72,66858.0,100.9852,101.9133,100.1935,101.6585,66858.0
2020-03-20 12:50:00,111.98,112.99,111.81,112.28,49810.0,101.8951,102.8142,101.7404,102.1681,49810.0
2020-03-20 13:00:00,112.05,113.2,111.0,111.93,51838.0,101.9588,103.0053,101.0034,101.8496,51838.0
2020-03-20 13:10:00,112.09,112.35,109.4,109.45,76345.0,101.9952,102.2318,99.5475,99.593,76345.0
2020-03-20 13:20:00,109.57,110.26,108.54,109.48,74583.0,99.7022,100.33,98.7649,99.6203,74583.0
2020-03-20 13:30:00,109.78,110.58,109.01,109.99,42720.0,99.8933,100.6212,99.1926,100.0844,42720.0
2020-03-20 13:40:00,109.77,110.66,109.29,109.73,50399.0,99.8842,100.694,99.4474,99.8478,50399.0
2020-03-20 13:50:00,109.81,111.37,109.17,111.27,51225.0,99.9206,101.3401,99.3382,101.2491,51225.0
2020-03-20 14:00:00,111.26,111.88,110.55,110.79,66699.0,101.24,101.8041,100.5939,100.8123,66699.0
2020-03-20 14:10:00,110.9,111.3,108.85,109.43,43709.0,100.9124,101.2764,99.047,99.5748,43709.0
2020-03-20 14:20:00,109.73,109.99,108.58,109.47,49984.0,99.8478,100.0844,98.8013,99.6112,49984.0
2020-03-20 14:30:00,109.41,110.11,108.91,109.71,55277.0,99.5566,100.1935,99.1016,99.8296,55277.0
2020-03-20 14:40:00,109.71,109.88,108.7,109.32,50391.0,99.8296,99.9843,98.9105,99.4747,50391.0
2020-03-20 14:50:00,109.37,109.96,107.16,108.29,64708.0,99.5202,100.0571,97.5092,98.5375,64708.0
2020-03-20 15:00:00,108.2,108.4,107.13,107.13,53242.0,98.4556,98.6375,97.4819,97.4819,53242.0
2020-03-20 15:10:00,107.1,108.29,106.59,107.05,59015.0,97.4546,98.5375,96.9906,97.4091,59015.0
2020-03-20 15:20:00,106.89,110.0,106.88,109.18,80259.0,97.2635,100.0935,97.2544,99.3473,80259.0
2020-03-20 15:30:00,109.47,110.48,109.05,110.34,100745.0,99.6112,100.5302,99.229,100.4028,100745.0
2020-03-20 15:40:00,110.26,111.9,109.89,110.8,159253.0,100.33,101.8223,99.9934,100.8214,159253.0
2020-03-20 15:50:00,110.92,111.92,110.41,111.06,317130.0,100.9306,101.8405,100.4665,101.058,317130.0
2020-03-23 09:30:00,110.94,115.06,109.21,109.21,114026.0,100.9488,104.6978,99.3746,99.3746,114026.0
2020-03-23 09:40:00,109.89,112.27,109.35,111.4,75534.0,99.9934,102.159,99.502,101.3674,75534.0
2020-03-23 09:50:00,111.72,112.45,110.05,112.06,79245.0,101.6585,102.3228,100.1389,101.9679,79245.0
2020-03-23 10:00:00,112.31,113.0,111.04,112.78,63512.0,102.1954,102.8233,101.0398,102.6231,63512.0
2020-03-23 10:10:00,113.0,114.88,112.22,112.31,55127.0,102.8233,104.534,102.1135,102.1954,55127.0
2020-03-23 10:20:00,112.42,113.53,111.9,113.03,77229.0,102.2955,103.3055,101.8223,102.8506,77229.0
2020-03-23 10:30:00,112.91,113.53,111.55,113.53,35787.0,102.7414,103.3055,101.5039,103.3055,35787.0
2020-03-23 10:40:00,113.33,114.5,111.11,111.28,42581.0,103.1236,104.1882,101.1035,101.2582,42581.0
2020-03-23 10:50:00,111.46,111.76,110.0,110.03,47020.0,101.422,101.6949,100.0935,100.1207,47020.0
2020-03-23 11:00:00,110.2,112.26,110.2,111.39,50530.0,100.2754,102.1499,100.2754,101.3583,50530.0
2020-03-23 11:10:00,111.54,111.94,109.53,109.9,72216.0,101.4948,101.8587,99.6658,100.0025,72216.0
2020-03-23 11:20:00,109.76,110.44,108.15,108.67,62976.0,99.8751,100.4938,98.4101,98.8832,62976.0
2020-03-23 11:30:00,108.67,110.0,108.2,108.62,39213.0,98.8832,100.0935,98.4556,98.8377,39213.0
2020-03-23 11:40:00,108.62,109.2,107.5,108.33,36079.0,98.8377,99.3655,97.8186,98.5739,36079.0
2020-03-23 11:50:00,108.22,110.15,107.97,109.74,48346.0,98.4738,100.2299,98.2463,99.8569,48346.0
2020-03-23 12:00:00,109.99,110.16,107.51,107.54,48039.0,100.0844,100.239,97.8277,97.855,48039.0
2020-03-23 12:10:00,107.45,109.93,107.25,109.48,49019.0,97.7731,100.0298,97.5911,99.6203,49019.0
2020-03-23 12:20:00,109.31,110.32,108.16,108.6,63606.0,99.4656,100.3846,98.4192,98.8195,63606.0
2020-03-23 12:30:00,108.86,109.13,107.63,108.35,56599.0,99.0561,99.3018,97.9369,98.592,56599.0
2020-03-23 12:40:00,108.18,110.78,108.17,110.77,77741.0,98.4374,100.8032,98.4283,100.7941,77741.0
2020-03-23 12:50:00,110.7,111.75,109.96,111.48,101540.0,100.7304,101.6858,100.0571,101.4402,101540.0
2020-03-23 13:00:00,111.45,111.6,109.77,110.4,48804.0,101.4129,101.5494,99.8842,100.4574,48804.0
2020-03-23 13:10:00,110.57,112.53,110.39,111.52,48702.0,100.6121,102.3956,100.4483,101.4766,48702.0
2020-03-23 13:20:00,111.77,112.71,110.42,110.42,58907.0,101.704,102.5594,100.4756,100.4756,58907.0
2020-03-23 13:30:00,110.71,111.8,110.11,111.68,29740.0,100.7395,101.7313,100.1935,101.6222,29740.0
2020-03-23 13:40:00,111.16,112.23,110.3,112.14,39458.0,101.149,102.1226,100.3664,102.0407,39458.0
2020-03-23 13:50:00,112.22,112.22,109.15,110.51,43111.0,102.1135,102.1135,99.32,100.5575,43111.0
2020-03-23 14:00:00,110.27,110.46,108.5,108.5,40516.0,100.3391,100.512,98.7285,98.7285,40516.0
2020-03-23 14:10:00,108.48,110.0,108.26,109.01,61797.0,98.7103,100.0935,98.5102,99.1926,61797.0
2020-03-23 14:20:00,108.83,110.55,108.27,110.3,48054.0,99.0288,100.5939,98.5193,100.3664,48054.0
2020-03-23 14:30:00,110.17,110.59,109.39,109.59,39591.0,100.2481,100.6303,99.5384,99.7204,39591.0
2020-03-23 14:40:00,109.6,112.24,109.6,112.13,57493.0,99.7295,102.1317,99.7295,102.0316,57493.0
2020-03-23 14:50:00,111.93,112.15,110.39,111.28,61838.0,101.8496,102.0498,100.4483,101.2582,61838.0
2020-03-23 15:00:00,111.69,111.99,110.51,111.65,56483.0,101.6313,101.9042,100.5575,101.5949,56483.0
2020-03-23 15:10:00,111.5,112.13,110.83,112.13,82267.0,101.4584,102.0316,100.8487,102.0316,82267.0
2020-03-23 15:20:00,112.04,112.23,110.62,111.1,63122.0,101.9497,102.1226,100.6576,101.0944,63122.0
2020-03-23 15:30:00,111.22,112.0,110.88,111.41,93856.0,101.2036,101.9133,100.8942,101.3765,93856.0
2020-03-23 15:40:00,111.49,113.5,111.19,112.53,109408.0,101.4493,103.2782,101.1763,102.3956,109408.0
2020-03-23 15:50:00,112.43,114.29,111.56,111.73,467378.0,102.3046,103.9971,101.513,101.6676,467378.0
2020-03-24 09:30:00,118.0,119.16,116.52,118.26,138682.0,107.373,108.4285,106.0263,107.6096,138682.0
2020-03-24 09:40:00,118.26,119.27,117.4,118.88,76691.0,107.6096,108.5286,106.827,108.1737,76691.0
2020-03-24 09:50:00,119.04,119.47,116.8,117.12,53648.0,108.3193,108.7106,106.281,106.5722,53648.0
2020-03-24 10:00:00,117.0,118.85,116.5,117.97,69838.0,106.463,108.1464,106.0081,107.3457,69838.0
2020-03-24 10:10:00,117.89,118.75,116.9,117.73,38209.0,107.2729,108.0554,106.372,107.1273,38209.0
2020-03-24 10:20:00,117.76,120.37,117.75,119.73,81621.0,107.1546,109.5295,107.1455,108.9472,81621.0
2020-03-24 10:30:00,119.65,120.88,119.5,120.74,63816.0,108.8744,109.9936,108.7379,109.8662,63816.0
2020-03-24 10:40:00,120.63,121.4,119.61,120.21,39186.0,109.7661,110.4668,108.838,109.3839,39186.0
2020-03-24 10:50:00,119.9,120.61,118.11,118.59,52002.0,109.1019,109.7479,107.4731,107.9098,52002.0
2020-03-24 11:00:00,118.44,119.06,118.1,118.64,35209.0,107.7733,108.3375,107.464,107.9553,35209.0
2020-03-24 11:10:00,118.64,119.82,118.63,118.87,28542.0,107.9553,109.0291,107.9462,108.1646,28542.0
2020-03-24 11:20:00,119.0,119.66,118.84,119.39,22283.0,108.2829,108.8835,108.1373,108.6378,22283.0
2020-03-24 11:30:00,119.31,120.94,119.0,120.94,33068.0,108.565,110.0482,108.2829,110.0482,33068.0
2020-03-24 11:40:00,120.97,121.34,119.41,119.71,30520.0,110.0755,110.4122,108.656,108.929,30520.0
2020-03-24 11:50:00,119.82,120.52,119.57,120.11,22658.0,109.0291,109.666,108.8016,109.2929,22658.0
2020-03-24 12:00:00,119.96,120.94,119.89,119.94,29290.0,109.1565,110.0482,109.0928,109.1383,29290.0
2020-03-24 12:10:00,120.18,120.89,120.15,120.73,22679.0,109.3566,110.0027,109.3293,109.8571,22679.0
2020-03-24 12:20:00,120.64,121.74,120.55,121.33,59898.0,109.7752,110.7762,109.6933,110.4031,59898.0
2020-03-24 12:30:00,121.23,121.43,120.51,121.08,38975.0,110.3121,110.4941,109.6569,110.1756,38975.0
2020-03-24 12:40:00,120.98,121.8,120.47,120.77,49393.0,110.0846,110.8307,109.6205,109.8935,49393.0
2020-03-24 12:50:00,120.77,120.78,119.24,119.4,44484.0,109.8935,109.9026,108.5013,108.6469,44484.0
2020-03-24 13:00:00,119.5,119.8,117.77,118.12,46370.0,108.7379,109.0109,107.1637,107.4822,46370.0
2020-03-24 13:10:00,118.09,118.75,117.5,118.17,31159.0,107.4549,108.0554,106.918,107.5277,31159.0
2020-03-24 13:20:00,118.39,118.53,117.48,117.72,44947.0,107.7279,107.8552,106.8998,107.1182,44947.0
2020-03-24 13:30:00,117.65,119.35,117.65,118.78,20866.0,107.0545,108.6014,107.0545,108.0827,20866.0
2020-03-24 13:40:00,118.81,119.92,118.48,119.04,32833.0,108.11,109.1201,107.8097,108.3193,32833.0
2020-03-24 13:50:00,118.73,118.73,116.92,117.27,34406.0,108.0372,108.0372,106.3902,106.7087,34406.0
2020-03-24 14:00:00,117.02,117.54,116.0,116.0,24359.0,106.4812,106.9544,105.5531,105.5531,24359.0
2020-03-24 14:10:00,116.11,118.28,115.43,117.52,32301.0,105.6532,107.6278,105.0344,106.9362,32301.0
2020-03-24 14:20:00,117.47,118.47,116.95,117.47,36865.0,106.8907,107.8006,106.4175,106.8907,36865.0
2020-03-24 14:30:00,117.15,119.11,116.74,118.63,25441.0,106.5995,108.383,106.2265,107.9462,25441.0
2020-03-24 14:40:00,118.77,118.86,116.8,117.46,21392.0,108.0736,108.1555,106.281,106.8816,21392.0
2020-03-24 14:50:00,117.34,119.12,117.34,118.89,35446.0,106.7724,108.3921,106.7724,108.1828,35446.0
2020-03-24 15:00:00,118.81,118.81,116.51,118.47,163104.0,108.11,108.11,106.0172,107.8006,163104.0
2020-03-24 15:10:00,118.17,118.52,117.2,117.82,55852.0,107.5277,107.8461,106.645,107.2092,55852.0
2020-03-24 15:20:00,117.84,118.47,117.41,118.38,55569.0,107.2274,107.8006,106.8361,107.7188,55569.0
2020-03-24 15:30:00,118.41,118.84,117.88,118.55,75072.0,107.7461,108.1373,107.2638,107.8734,75072.0
2020-03-24 15:40:00,118.61,119.74,118.5,118.66,99395.0,107.928,108.9563,107.8279,107.9735,99395.0
2020-03-24 15:50:00,118.47,120.73,116.99,119.65,260430.0,107.8006,109.8571,106.4539,108.8744,260430.0
2020-03-25 09:30:00,121.36,123.47,119.55,122.84,141256.0,110.4304,112.3503,108.7834,111.7771,141256.0
2020-03-25 09:40:00,122.91,123.78,120.0,120.53,105550.0,111.8408,112.6324,109.1929,109.6751,105550.0
2020-03-25 09:50:00,120.57,120.97,118.02,118.38,105304.0,109.7115,110.0755,107.3912,107.7188,105304.0
2020-03-25 10:00:00,118.04,119.69,116.79,118.06,110957.0,107.4094,108.9108,106.2719,107.4276,110957.0
2020-03-25 10:10:00,118.12,118.23,115.18,115.76,66549.0,107.4822,107.5823,104.8069,105.3347,66549.0
2020-03-25 10:20:00,115.76,116.2,114.93,115.69,71885.0,105.3347,105.7351,104.5795,105.271,71885.0
2020-03-25 10:30:00,115.79,118.33,115.64,117.93,84216.0,105.362,107.6733,105.2255,107.3093,84216.0
2020-03-25 10:40:00,117.95,118.82,117.26,118.41,72263.0,107.3275,108.1191,106.6996,107.7461,72263.0
2020-03-25 10:50:00,118.07,120.24,117.77,120.14,61358.0,107.4367,109.4112,107.1637,109.3202,61358.0
2020-03-25 11:00:00,120.17,122.17,119.96,121.4,105219.0,109.3475,111.1674,109.1565,110.4668,105219.0
2020-03-25 11:10:00,121.18,121.9,120.34,120.53,79474.0,110.2666,110.9217,109.5022,109.6751,79474.0
2020-03-25 11:20:00,120.85,121.34,120.01,120.94,56221.0,109.9663,110.4122,109.202,110.0482,56221.0
2020-03-25 11:30:00,120.87,122.5,120.14,121.58,37745.0,109.9845,111.4677,109.3202,110.6306,37745.0
2020-03-25 11:40:00,121.52,121.52,120.06,120.76,47465.0,110.576,110.576,109.2475,109.8844,47465.0
2020-03-25 11:50:00,120.75,120.97,119.54,120.72,28589.0,109.8753,110.0755,108.7743,109.848,28589.0
2020-03-25 12:00:00,120.84,122.0,120.54,121.91,42628.0,109.9572,111.0127,109.6842,110.9308,42628.0
2020-03-25 12:10:00,121.65,123.13,121.06,122.75,37172.0,110.6943,112.041,110.1574,111.6952,37172.0
2020-03-25 12:20:00,122.64,124.49,122.56,124.08,41532.0,111.5951,113.2785,111.5223,112.9054,41532.0
2020-03-25 12:30:00,123.79,124.74,123.0,124.59,59747.0,112.6415,113.506,111.9227,113.3695,59747.0
2020-03-25 12:40:00,124.49,125.4,124.3,124.61,52669.0,113.2785,114.1065,113.1056,113.3877,52669.0
2020-03-25 12:50:00,124.46,125.26,124.25,124.63,67915.0,113.2512,113.9791,113.0601,113.4059,67915.0
2020-03-25 13:00:00,124.65,125.9,124.44,125.55,40599.0,113.4241,114.5615,113.233,114.243,40599.0
2020-03-25 13:10:00,125.44,125.46,123.86,125.23,40202.0,114.1429,114.1611,112.7052,113.9518,40202.0
2020-03-25 13:20:00,125.34,125.74,123.29,123.93,59832.0,114.0519,114.4159,112.1866,112.7689,59832.0
2020-03-25 13:30:00,123.77,125.19,123.68,125.07,33660.0,112.6233,113.9154,112.5414,113.8063,33660.0
2020-03-25 13:40:00,125.02,126.8,124.86,126.4,47698.0,113.7608,115.3805,113.6152,115.0165,47698.0
2020-03-25 13:50:00,126.33,126.94,124.34,124.87,59395.0,114.9528,115.5078,113.142,113.6243,59395.0
2020-03-25 14:00:00,124.97,125.38,123.28,123.9,48265.0,113.7153,114.0883,112.1775,112.7416,48265.0
2020-03-25 14:10:00,124.18,125.39,123.89,125.14,29523.0,112.9964,114.0974,112.7325,113.8699,29523.0
2020-03-25 14:20:00,125.21,125.53,123.85,124.16,32932.0,113.9336,114.2248,112.6961,112.9782,32932.0
2020-03-25 14:30:00,124.07,124.29,122.09,122.83,46785.0,112.8963,113.0965,111.0946,111.768,46785.0
2020-03-25 14:40:00,122.82,124.0,122.2,123.75,42002.0,111.7589,112.8326,111.1947,112.6051,42002.0
2020-03-25 14:50:00,123.82,124.51,122.82,123.52,39379.0,112.6688,113.2967,111.7589,112.3958,39379.0
2020-03-25 15:00:00,123.38,124.86,123.09,124.38,40816.0,112.2685,113.6152,112.0046,113.1784,40816.0
2020-03-25 15:10:00,124.28,124.38,123.28,123.6,62535.0,113.0874,113.1784,112.1775,112.4686,62535.0
2020-03-25 15:20:00,123.52,123.91,122.99,123.05,60674.0,112.3958,112.7507,111.9136,111.9682,60674.0
2020-03-25 15:30:00,123.13,123.73,122.56,122.77,60150.0,112.041,112.5869,111.5223,111.7134,60150.0
2020-03-25 15:40:00,122.76,123.09,120.54,120.98,99478.0,111.7043,112.0046,109.6842,110.0846,99478.0
2020-03-25 15:50:00,120.78,120.8,117.44,118.31,302702.0,109.9026,109.9208,106.8634,107.6551,302702.0
2020-03-26 09:30:00,119.36,121.82,119.01,120.55,83593.0,108.6105,110.8489,108.292,109.6933,83593.0
2020-03-26 09:40:00,121.31,122.05,119.16,120.22,47497.0,110.3849,111.0582,108.4285,109.393,47497.0
2020-03-26 09:50:00,119.64,121.47,119.33,120.71,30278.0,108.8653,110.5305,108.5832,109.8389,30278.0
2020-03-26 10:00:00,120.71,124.64,120.65,124.57,63933.0,109.8389,113.415,109.7843,113.3513,63933.0
2020-03-26 10:10:00,124.43,124.97,122.68,124.74,78427.0,113.2239,113.7153,111.6315,113.506,78427.0
2020-03-26 10:20:00,124.79,125.51,123.56,123.6,37054.0,113.5515,114.2066,112.4322,112.4686,37054.0
2020-03-26 10:30:00,123.46,125.43,123.45,124.03,61167.0,112.3412,114.1338,112.3322,112.8599,61167.0
2020-03-26 10:40:00,123.89,123.89,122.03,122.89,52599.0,112.7325,112.7325,111.04,111.8226,52599.0
2020-03-26 10:50:00,122.64,123.65,122.3,123.03,43560.0,111.5951,112.5141,111.2857,111.95,43560.0
2020-03-26 11:00:00,123.24,123.5,122.3,123.22,22873.0,112.1411,112.3776,111.2857,112.1229,22873.0
2020-03-26 11:10:00,123.23,124.57,123.21,124.57,26376.0,112.132,113.3513,112.1138,113.3513,26376.0
2020-03-26 11:20:00,124.44,125.92,124.21,125.84,41199.0,113.233,114.5797,113.0237,114.5069,41199.0
2020-03-26 11:30:00,125.68,127.0,125.43,126.87,56447.0,114.3613,115.5624,114.1338,115.4441,56447.0
2020-03-26 11:40:00,126.67,126.9,125.51,126.0,45031.0,115.2622,115.4714,114.2066,114.6525,45031.0
2020-03-26 11:50:00,125.88,126.92,125.59,126.56,25489.0,114.5433,115.4896,114.2794,115.1621,25489.0
2020-03-26 12:00:00,126.43,126.6,125.25,125.5,38626.0,115.0438,115.1985,113.97,114.1975,38626.0
2020-03-26 12:10:00,125.61,125.83,124.24,125.3,32725.0,114.2976,114.4978,113.051,114.0155,32725.0
2020-03-26 12:20:00,125.46,125.94,124.62,125.33,27706.0,114.1611,114.5979,113.3968,114.0428,27706.0
2020-03-26 12:30:00,125.26,126.1,124.58,125.24,36206.0,113.9791,114.7435,113.3604,113.9609,36206.0
2020-03-26 12:40:00,125.17,125.19,124.27,124.78,25076.0,113.8972,113.9154,113.0783,113.5424,25076.0
2020-03-26 12:50:00,124.9,125.5,124.44,125.09,38928.0,113.6516,114.1975,113.233,113.8245,38928.0
2020-03-26 13:00:00,125.0,125.37,123.72,124.23,32884.0,113.7426,114.0792,112.5778,113.0419,32884.0
2020-03-26 13:10:00,123.97,124.36,123.5,123.77,24328.0,112.8053,113.1602,112.3776,112.6233,24328.0
2020-03-26 13:20:00,123.66,123.98,123.0,123.71,31376.0,112.5232,112.8144,111.9227,112.5687,31376.0
2020-03-26 13:30:00,123.69,124.33,122.59,123.67,20966.0,112.5505,113.1329,111.5496,112.5323,20966.0
2020-03-26 13:40:00,123.77,124.85,123.46,124.66,15874.0,112.6233,113.6061,112.3412,113.4332,15874.0
2020-03-26 13:50:00,124.41,124.53,123.88,124.09,27772.0,113.2057,113.3149,112.7234,112.9145,27772.0
2020-03-26 14:00:00,124.11,124.41,123.42,123.65,22172.0,112.9327,113.2057,112.3049,112.5141,22172.0
2020-03-26 14:10:00,123.65,124.48,123.21,124.27,25398.0,112.5141,113.2694,112.1138,113.0783,25398.0
2020-03-26 14:20:00,124.17,124.82,123.14,123.47,41998.0,112.9873,113.5788,112.0501,112.3503,41998.0
2020-03-26 14:30:00,123.5,124.45,122.79,123.57,57338.0,112.3776,113.2421,111.7316,112.4413,57338.0
2020-03-26 14:40:00,123.58,124.38,123.26,123.93,32428.0,112.4504,113.1784,112.1593,112.7689,32428.0
2020-03-26 14:50:00,124.03,124.75,123.38,123.52,36868.0,112.8599,113.5151,112.2685,112.3958,36868.0
2020-03-26 15:00:00,123.51,123.7,122.64,122.76,39663.0,112.3867,112.5596,111.5951,111.7043,39663.0
2020-03-26 15:10:00,122.63,123.14,121.9,122.37,61193.0,111.586,112.0501,110.9217,111.3494,61193.0
2020-03-26 15:20:00,122.52,124.45,122.37,124.13,67561.0,111.4859,113.2421,111.3494,112.9509,67561.0
2020-03-26 15:30:00,124.12,125.03,122.9,123.46,59910.0,112.9418,113.7699,111.8317,112.3412,59910.0
2020-03-26 15:40:00,123.51,124.14,123.14,123.26,51128.0,112.3867,112.96,112.0501,112.1593,51128.0
2020-03-26 15:50:00,123.53,126.63,123.53,125.81,202643.0,112.4049,115.2258,112.4049,114.4796,202643.0
2020-03-27 09:30:00,120.05,120.71,119.14,119.79,145313.0,109.2384,109.8389,108.4103,109.0018,145313.0
2020-03-27 09:40:00,119.74,120.06,116.0,116.7,60542.0,108.9563,109.2475,105.5531,106.1901,60542.0
2020-03-27 09:50:00,116.91,118.45,116.91,118.15,60325.0,106.3811,107.7824,106.3811,107.5095,60325.0
2020-03-27 10:00:00,118.22,119.58,117.11,119.39,71544.0,107.5732,108.8107,106.5631,108.6378,71544.0
2020-03-27 10:10:00,119.31,119.39,117.73,118.34,52352.0,108.565,108.6378,107.1273,107.6824,52352.0
2020-03-27 10:20:00,118.38,119.26,118.03,118.74,51132.0,107.7188,108.5195,107.4003,108.0463,51132.0
2020-03-27 10:30:00,118.76,118.95,117.84,118.69,39448.0,108.0645,108.2374,107.2274,108.0008,39448.0
2020-03-27 10:40:00,118.64,119.24,118.0,118.88,41651.0,107.9553,108.5013,107.373,108.1737,41651.0
2020-03-27 10:50:00,118.74,118.93,117.5,118.8,42178.0,108.0463,108.2192,106.918,108.1009,42178.0
2020-03-27 11:00:00,118.69,119.4,118.23,119.28,34321.0,108.0008,108.6469,107.5823,108.5377,34321.0
2020-03-27 11:10:00,119.19,119.96,118.51,119.71,38668.0,108.4558,109.1565,107.837,108.929,38668.0
2020-03-27 11:20:00,119.6,119.8,119.04,119.38,52186.0,108.8289,109.0109,108.3193,108.6287,52186.0
2020-03-27 11:30:00,119.45,120.29,119.18,119.59,55573.0,108.6924,109.4567,108.4467,108.8198,55573.0
2020-03-27 11:40:00,119.57,119.83,118.92,119.26,28593.0,108.8016,109.0382,108.2101,108.5195,28593.0
2020-03-27 11:50:00,119.27,119.73,118.83,119.12,45038.0,108.5286,108.9472,108.1282,108.3921,45038.0
2020-03-27 12:00:00,119.12,119.22,118.49,118.94,39521.0,108.3921,108.4831,107.8188,108.2283,39521.0
2020-03-27 12:10:00,118.73,120.82,118.63,120.61,38100.0,108.0372,109.939,107.9462,109.7479,38100.0
2020-03-27 12:20:00,120.5,121.16,120.02,120.92,34165.0,109.6478,110.2484,109.2111,110.03,34165.0
2020-03-27 12:30:00,121.04,121.36,120.68,121.15,33315.0,110.1392,110.4304,109.8116,110.2393,33315.0
2020-03-27 12:40:00,121.16,121.36,120.8,120.92,28527.0,110.2484,110.4304,109.9208,110.03,28527.0
2020-03-27 12:50:00,120.82,121.82,120.82,121.57,25456.0,109.939,110.8489,109.939,110.6215,25456.0
2020-03-27 13:00:00,121.72,122.67,121.22,121.38,29008.0,110.758,111.6224,110.303,110.4486,29008.0
2020-03-27 13:10:00,121.28,121.55,120.12,120.78,35223.0,110.3576,110.6033,109.302,109.9026,35223.0
2020-03-27 13:20:00,120.81,121.59,120.68,120.94,29933.0,109.9299,110.6397,109.8116,110.0482,29933.0
2020-03-27 13:30:00,121.05,122.81,120.82,122.81,29367.0,110.1483,111.7498,109.939,111.7498,29367.0
2020-03-27 13:40:00,122.74,123.46,122.61,123.17,35791.0,111.6861,112.3412,111.5678,112.0774,35791.0
2020-03-27 13:50:00,123.17,123.26,122.12,122.12,20193.0,112.0774,112.1593,111.1219,111.1219,20193.0
2020-03-27 14:00:00,122.2,122.76,121.86,122.07,30472.0,111.1947,111.7043,110.8853,111.0764,30472.0
2020-03-27 14:10:00,121.94,122.67,121.9,122.67,16211.0,110.9581,111.6224,110.9217,111.6224,16211.0
2020-03-27 14:20:00,122.64,122.77,121.83,121.86,20526.0,111.5951,111.7134,110.858,110.8853,20526.0
2020-03-27 14:30:00,122.17,122.77,121.89,122.36,20810.0,111.1674,111.7134,110.9126,111.3403,20810.0
2020-03-27 14:40:00,122.5,122.69,121.82,122.13,17640.0,111.4677,111.6406,110.8489,111.131,17640.0
2020-03-27 14:50:00,122.14,122.77,121.7,122.62,32613.0,111.1401,111.7134,110.7398,111.5769,32613.0
2020-03-27 15:00:00,122.65,123.39,122.32,123.2,27274.0,111.6042,112.2776,111.3039,112.1047,27274.0
2020-03-27 15:10:00,123.24,123.73,122.76,123.39,28273.0,112.1411,112.5869,111.7043,112.2776,28273.0
2020-03-27 15:20:00,123.53,124.35,123.3,123.88,31655.0,112.4049,113.1511,112.1957,112.7234,31655.0
2020-03-27 15:30:00,123.87,123.88,122.06,122.38,54207.0,112.7143,112.7234,111.0673,111.3585,54207.0
2020-03-27 15:40:00,122.08,122.43,121.09,121.32,42813.0,111.0855,111.404,110.1847,110.394,42813.0
2020-03-27 15:50:00,121.34,121.51,120.24,120.8,168724.0,110.4122,110.5669,109.4112,109.9208,168724.0
2020-03-30 09:30:00,122.38,123.5,120.0,120.07,93156.0,111.3585,112.3776,109.1929,109.2566,93156.0
2020-03-30 09:40:00,120.12,120.82,119.25,120.73,48884.0,109.302,109.939,108.5104,109.8571,48884.0
2020-03-30 09:50:00,120.72,121.33,119.65,120.18,30390.0,109.848,110.4031,108.8744,109.3566,30390.0
2020-03-30 10:00:00,120.57,122.28,120.11,121.45,28187.0,109.7115,111.2675,109.2929,110.5123,28187.0
2020-03-30 10:10:00,121.43,122.42,120.34,122.12,39619.0,110.4941,111.3949,109.5022,111.1219,39619.0
2020-03-30 10:20:00,122.1,122.75,121.69,122.44,30635.0,111.1037,111.6952,110.7307,111.4131,30635.0
2020-03-30 10:30:00,122.32,122.91,121.82,122.37,28471.0,111.3039,111.8408,110.8489,111.3494,28471.0
2020-03-30 10:40:00,122.39,124.06,122.38,123.95,41707.0,111.3676,112.8872,111.3585,112.7871,41707.0
2020-03-30 10:50:00,124.07,124.2,122.0,122.21,36875.0,112.8963,113.0146,111.0127,111.2038,36875.0
2020-03-30 11:00:00,122.31,124.17,122.3,123.73,34189.0,111.2948,112.9873,111.2857,112.5869,34189.0
2020-03-30 11:10:00,123.65,124.39,123.43,124.34,22608.0,112.5141,113.1875,112.314,113.142,22608.0
2020-03-30 11:20:00,124.28,124.5,123.01,123.59,33197.0,113.0874,113.2876,111.9318,112.4595,33197.0
2020-03-30 11:30:00,123.65,123.88,123.26,123.35,34483.0,112.5141,112.7234,112.1593,112.2412,34483.0
2020-03-30 11:40:00,123.26,123.63,122.76,123.05,19630.0,112.1593,112.4959,111.7043,111.9682,19630.0
2020-03-30 11:50:00,122.94,123.36,122.74,122.92,18876.0,111.8681,112.2503,111.6861,111.8499,18876.0
2020-03-30 12:00:00,122.84,122.9,122.08,122.34,18309.0,111.7771,111.8317,111.0855,111.3221,18309.0
2020-03-30 12:10:00,122.19,123.87,122.08,123.77,19068.0,111.1856,112.7143,111.0855,112.6233,19068.0
2020-03-30 12:20:00,123.68,123.97,122.95,123.78,29520.0,112.5414,112.8053,111.8772,112.6324,29520.0
2020-03-30 12:30:00,123.71,123.71,122.93,123.43,20692.0,112.5687,112.5687,111.859,112.314,20692.0
2020-03-30 12:40:00,123.44,123.65,123.12,123.47,18132.0,112.3231,112.5141,112.0319,112.3503,18132.0
2020-03-30 12:50:00,123.67,124.26,123.64,123.82,17755.0,112.5323,113.0692,112.505,112.6688,17755.0
2020-03-30 13:00:00,123.83,123.88,123.29,123.41,24319.0,112.6779,112.7234,112.1866,112.2958,24319.0
2020-03-30 13:10:00,123.32,124.44,123.31,124.33,27153.0,112.2139,113.233,112.2048,113.1329,27153.0
2020-03-30 13:20:00,124.23,124.56,124.09,124.32,18278.0,113.0419,113.3422,112.9145,113.1238,18278.0
2020-03-30 13:30:00,124.33,124.41,123.54,123.72,15789.0,113.1329,113.2057,112.414,112.5778,15789.0
2020-03-30 13:40:00,123.73,123.73,122.77,123.0,30692.0,112.5869,112.5869,111.7134,111.9227,30692.0
2020-03-30 13:50:00,122.99,123.15,122.22,122.4,22272.0,111.9136,112.0592,111.2129,111.3767,22272.0
2020-03-30 14:00:00,122.26,122.51,121.85,121.86,35948.0,111.2493,111.4768,110.8762,110.8853,35948.0
2020-03-30 14:10:00,121.86,122.08,121.5,121.53,38010.0,110.8853,111.0855,110.5578,110.5851,38010.0
2020-03-30 14:20:00,121.51,122.22,121.26,121.67,41419.0,110.5669,111.2129,110.3394,110.7125,41419.0
2020-03-30 14:30:00,121.63,122.96,121.55,122.96,43396.0,110.6761,111.8863,110.6033,111.8863,43396.0
2020-03-30 14:40:00,122.91,123.83,122.91,123.82,40611.0,111.8408,112.6779,111.8408,112.6688,40611.0
2020-03-30 14:50:00,123.89,124.3,123.33,123.48,28122.0,112.7325,113.1056,112.223,112.3594,28122.0
2020-03-30 15:00:00,123.57,124.4,123.45,124.33,25944.0,112.4413,113.1966,112.3322,113.1329,25944.0
2020-03-30 15:10:00,124.33,125.36,124.26,125.23,44394.0,113.1329,114.0701,113.0692,113.9518,44394.0
2020-03-30 15:20:00,125.16,125.61,122.32,122.66,106104.0,113.8881,114.2976,111.3039,111.6133,106104.0
2020-03-30 15:30:00,122.77,123.49,122.39,123.44,58291.0,111.7134,112.3685,111.3676,112.3231,58291.0
2020-03-30 15:40:00,123.35,123.88,123.0,123.45,79271.0,112.2412,112.7234,111.9227,112.3322,79271.0
2020-03-30 15:50:00,123.63,125.5,123.48,124.41,177082.0,112.4959,114.1975,112.3594,113.2057,177082.0
2020-03-31 09:30:00,122.5,124.38,121.46,124.29,78099.0,111.4677,113.1784,110.5214,113.0965,78099.0
2020-03-31 09:40:00,124.4,124.85,123.3,123.71,63917.0,113.1966,113.6061,112.1957,112.5687,63917.0
2020-03-31 09:50:00,123.71,124.38,123.19,123.19,33773.0,112.5687,113.1784,112.0956,112.0956,33773.0
2020-03-31 10:00:00,123.41,123.59,122.76,122.94,38089.0,112.2958,112.4595,111.7043,111.8681,38089.0
2020-03-31 10:10:00,122.94,123.33,122.63,123.11,81235.0,111.8681,112.223,111.586,112.0228,81235.0
2020-03-31 10:20:00,123.05,123.49,121.65,121.88,57733.0,111.9682,112.3685,110.6943,110.9035,57733.0
2020-03-31 10:30:00,121.87,122.73,121.81,122.06,34966.0,110.8944,111.677,110.8398,111.0673,34966.0
2020-03-31 10:40:00,122.0,122.27,121.32,121.61,55728.0,111.0127,111.2584,110.394,110.6579,55728.0
2020-03-31 10:50:00,121.53,122.08,121.32,121.91,58912.0,110.5851,111.0855,110.394,110.9308,58912.0
2020-03-31 11:00:00,121.76,121.99,121.23,121.7,48071.0,110.7944,111.0036,110.3121,110.7398,48071.0
2020-03-31 11:10:00,121.82,122.32,121.51,121.73,63266.0,110.8489,111.3039,110.5669,110.7671,63266.0
2020-03-31 11:20:00,121.78,121.87,121.26,121.7,40544.0,110.8125,110.8944,110.3394,110.7398,40544.0
2020-03-31 11:30:00,121.67,122.0,121.2,121.39,38488.0,110.7125,111.0127,110.2848,110.4577,38488.0
2020-03-31 11:40:00,121.46,121.84,121.45,121.76,36611.0,110.5214,110.8671,110.5123,110.7944,36611.0
2020-03-31 11:50:00,121.64,122.37,121.55,122.17,37963.0,110.6852,111.3494,110.6033,111.1674,37963.0
2020-03-31 12:00:00,122.15,122.46,122.07,122.41,93905.0,111.1492,111.4313,111.0764,111.3858,93905.0
2020-03-31 12:10:00,122.38,122.62,122.24,122.32,17343.0,111.3585,111.5769,111.2311,111.3039,17343.0
2020-03-31 12:20:00,122.31,122.31,121.11,121.83,32858.0,111.2948,111.2948,110.2029,110.858,32858.0
2020-03-31 12:30:00,121.65,121.74,120.39,120.76,21788.0,110.6943,110.7762,109.5477,109.8844,21788.0
2020-03-31 12:40:00,120.85,121.49,120.75,121.49,14115.0,109.9663,110.5487,109.8753,110.5487,14115.0
2020-03-31 12:50:00,121.54,121.9,120.7,120.75,24526.0,110.5942,110.9217,109.8298,109.8753,24526.0
2020-03-31 13:00:00,120.73,121.19,119.9,120.39,45413.0,109.8571,110.2757,109.1019,109.5477,45413.0
2020-03-31 13:10:00,120.31,120.42,119.67,119.85,23953.0,109.4749,109.575,108.8926,109.0564,23953.0
2020-03-31 13:20:00,119.83,119.98,119.35,119.59,36146.0,109.0382,109.1747,108.6014,108.8198,36146.0
2020-03-31 13:30:00,119.51,120.25,119.26,120.0,29484.0,108.747,109.4203,108.5195,109.1929,29484.0
2020-03-31 13:40:00,120.12,120.39,119.92,120.03,22290.0,109.302,109.5477,109.1201,109.2202,22290.0
2020-03-31 13:50:00,119.98,120.21,119.46,120.13,33476.0,109.1747,109.3839,108.7015,109.3111,33476.0
2020-03-31 14:00:00,120.14,120.45,120.01,120.43,43724.0,109.3202,109.6023,109.202,109.5841,43724.0
2020-03-31 14:10:00,120.35,120.72,120.24,120.45,70626.0,109.5113,109.848,109.4112,109.6023,70626.0
2020-03-31 14:20:00,120.45,120.56,119.8,120.45,35018.0,109.6023,109.7024,109.0109,109.6023,35018.0
2020-03-31 14:30:00,120.55,121.61,120.41,121.45,31073.0,109.6933,110.6579,109.5659,110.5123,31073.0
2020-03-31 14:40:00,121.52,121.72,120.6,120.66,45353.0,110.576,110.758,109.7388,109.7934,45353.0
2020-03-31 14:50:00,120.75,121.25,120.66,121.02,22885.0,109.8753,110.3303,109.7934,110.121,22885.0
2020-03-31 15:00:00,121.04,121.27,120.42,120.67,28665.0,110.1392,110.3485,109.575,109.8025,28665.0
2020-03-31 15:10:00,120.61,120.67,119.93,120.02,39030.0,109.7479,109.8025,109.1292,109.2111,39030.0
2020-03-31 15:20:00,120.1,120.22,119.66,119.71,35111.0,109.2838,109.393,108.8835,108.929,35111.0
2020-03-31 15:30:00,119.77,120.62,119.63,120.52,38786.0,108.9836,109.757,108.8562,109.666,38786.0
2020-03-31 15:40:00,120.48,120.68,119.81,119.81,46788.0,109.6296,109.8116,109.02,109.02,46788.0
2020-03-31 15:50:00,119.86,121.98,119.86,121.03,198287.0,109.0655,110.9945,109.0655,110.1301,198287.0
2020-04-01 09:30:00,116.01,117.65,115.15,116.98,115753.0,105.5622,107.0545,104.7796,106.4448,115753.0
2020-04-01 09:40:00,116.98,118.75,116.8,116.94,50127.0,106.4448,108.0554,106.281,106.4084,50127.0
2020-04-01 09:50:00,116.95,117.75,116.81,117.29,23573.0,106.4175,107.1455,106.2901,106.7269,23573.0
2020-04-01 10:00:00,117.56,117.82,116.54,117.55,27908.0,106.9726,107.2092,106.0445,106.9635,27908.0
2020-04-01 10:10:00,117.48,118.75,117.37,117.99,38542.0,106.8998,108.0554,106.7997,107.3639,38542.0
2020-04-01 10:20:00,117.96,117.97,116.8,117.75,52395.0,107.3366,107.3457,106.281,107.1455,52395.0
2020-04-01 10:30:00,117.75,117.8,117.27,117.47,25847.0,107.1455,107.191,106.7087,106.8907,25847.0
2020-04-01 10:40:00,117.48,117.57,116.73,117.39,32019.0,106.8998,106.9817,106.2174,106.8179,32019.0
2020-04-01 10:50:00,117.28,117.28,116.38,116.86,29250.0,106.7178,106.7178,105.8989,106.3356,29250.0
2020-04-01 11:00:00,116.8,117.29,116.37,117.23,26983.0,106.281,106.7269,105.8898,106.6723,26983.0
2020-04-01 11:10:00,117.11,117.76,117.0,117.65,25300.0,106.5631,107.1546,106.463,107.0545,25300.0
2020-04-01 11:20:00,117.72,117.78,115.73,115.79,51781.0,107.1182,107.1728,105.3074,105.362,51781.0
2020-04-01 11:30:00,115.79,116.0,114.75,115.08,62482.0,105.362,105.5531,104.4157,104.7159,62482.0
2020-04-01 11:40:00,115.17,115.21,114.57,114.57,34128.0,104.7978,104.8342,104.2519,104.2519,34128.0
2020-04-01 11:50:00,114.51,114.85,114.19,114.59,35913.0,104.1973,104.5067,103.9061,104.2701,35913.0
2020-04-01 12:00:00,114.64,114.68,113.85,113.96,47609.0,104.3156,104.352,103.5967,103.6968,47609.0
2020-04-01 12:10:00,113.93,114.82,113.78,113.88,24678.0,103.6695,104.4794,103.533,103.624,24678.0
2020-04-01 12:20:00,113.89,114.47,113.16,113.39,70518.0,103.6331,104.1609,102.9689,103.1781,70518.0
2020-04-01 12:30:00,113.38,113.67,112.43,112.65,43818.0,103.1691,103.4329,102.3046,102.5048,43818.0
2020-04-01 12:40:00,112.66,113.36,112.39,112.83,33772.0,102.5139,103.1509,102.2682,102.6686,33772.0
2020-04-01 12:50:00,112.9,113.83,112.9,113.55,43308.0,102.7323,103.5785,102.7323,103.3237,43308.0
2020-04-01 13:00:00,113.53,113.8,112.76,112.91,40617.0,103.3055,103.5512,102.6049,102.7414,40617.0
2020-04-01 13:10:00,112.83,113.22,112.3,112.38,23763.0,102.6686,103.0235,102.1863,102.2591,23763.0
2020-04-01 13:20:00,112.42,113.06,112.35,112.9,20410.0,102.2955,102.8779,102.2318,102.7323,20410.0
2020-04-01 13:30:00,112.84,112.94,112.5,112.74,21757.0,102.6777,102.7687,102.3683,102.5867,21757.0
2020-04-01 13:40:00,112.77,113.39,112.7,113.09,21737.0,102.614,103.1781,102.5503,102.9052,21737.0
2020-04-01 13:50:00,113.18,113.67,113.06,113.55,24950.0,102.9871,103.4329,102.8779,103.3237,24950.0
2020-04-01 14:00:00,113.41,114.52,113.23,114.18,28946.0,103.1963,104.2064,103.0326,103.897,28946.0
2020-04-01 14:10:00,114.17,114.29,113.14,113.21,22404.0,103.8879,103.9971,102.9507,103.0144,22404.0
2020-04-01 14:20:00,113.25,113.55,113.0,113.09,17943.0,103.0508,103.3237,102.8233,102.9052,17943.0
2020-04-01 14:30:00,112.91,113.19,112.46,113.09,25630.0,102.7414,102.9962,102.3319,102.9052,25630.0
2020-04-01 14:40:00,113.02,113.68,112.85,113.53,21864.0,102.8415,103.442,102.6868,103.3055,21864.0
2020-04-01 14:50:00,113.44,113.47,112.69,112.8,20669.0,103.2236,103.2509,102.5412,102.6413,20669.0
2020-04-01 15:00:00,112.81,113.24,112.65,112.75,27226.0,102.6504,103.0417,102.5048,102.5958,27226.0
2020-04-01 15:10:00,112.74,113.33,112.4,113.26,36980.0,102.5867,103.1236,102.2773,103.0599,36980.0
2020-04-01 15:20:00,113.25,113.48,112.92,113.14,42630.0,103.0508,103.26,102.7505,102.9507,42630.0
2020-04-01 15:30:00,113.14,113.9,112.62,112.7,67854.0,102.9507,103.6422,102.4775,102.5503,67854.0
2020-04-01 15:40:00,112.76,113.77,112.72,113.5,72889.0,102.6049,103.5239,102.5685,103.2782,72889.0
2020-04-01 15:50:00,113.59,114.08,113.02,113.57,231781.0,103.3601,103.806,102.8415,103.3419,231781.0
2020-04-02 09:30:00,112.53,115.0,112.02,114.89,117913.0,102.3956,104.6432,101.9315,104.5431,117913.0
2020-04-02 09:40:00,114.91,115.26,112.48,112.76,73094.0,104.5613,104.8797,102.3501,102.6049,73094.0
2020-04-02 09:50:00,113.05,113.86,111.59,113.5,127234.0,102.8688,103.6058,101.5403,103.2782,127234.0
2020-04-02 10:00:00,113.5,113.91,112.42,113.68,36838.0,103.2782,103.6513,102.2955,103.442,36838.0
2020-04-02 10:10:00,113.58,114.18,113.25,113.84,26648.0,103.351,103.897,103.0508,103.5876,26648.0
2020-04-02 10:20:00,113.84,114.16,113.04,113.6,38158.0,103.5876,103.8788,102.8597,103.3692,38158.0
2020-04-02 10:30:00,113.5,115.68,113.15,115.46,56247.0,103.2782,105.2619,102.9598,105.0617,56247.0
2020-04-02 10:40:00,115.48,115.48,114.17,114.37,34159.0,105.0799,105.0799,103.8879,104.0699,34159.0
2020-04-02 10:50:00,114.44,115.07,113.84,114.83,56838.0,104.1336,104.7068,103.5876,104.4885,56838.0
2020-04-02 11:00:00,114.7,114.82,113.77,114.17,47215.0,104.3702,104.4794,103.5239,103.8879,47215.0
2020-04-02 11:10:00,114.01,114.65,113.87,114.22,15736.0,103.7423,104.3247,103.6149,103.9334,15736.0
2020-04-02 11:20:00,114.01,114.64,113.4,113.88,61237.0,103.7423,104.3156,103.1872,103.624,61237.0
2020-04-02 11:30:00,113.85,114.99,113.7,114.66,29871.0,103.5967,104.6341,103.4602,104.3338,29871.0
2020-04-02 11:40:00,114.64,115.25,114.42,115.18,45010.0,104.3156,104.8706,104.1154,104.8069,45010.0
2020-04-02 11:50:00,115.26,115.78,115.01,115.45,19592.0,104.8797,105.3529,104.6523,105.0526,19592.0
2020-04-02 12:00:00,115.42,115.88,115.0,115.23,28504.0,105.0253,105.4439,104.6432,104.8524,28504.0
2020-04-02 12:10:00,115.14,115.74,115.11,115.59,22068.0,104.7705,105.3165,104.7432,105.18,22068.0
2020-04-02 12:20:00,115.67,115.85,115.27,115.28,20583.0,105.2528,105.4166,104.8888,104.8979,20583.0
2020-04-02 12:30:00,115.33,115.7,114.95,115.42,25232.0,104.9434,105.2801,104.5977,105.0253,25232.0
2020-04-02 12:40:00,115.42,115.51,114.74,115.39,18118.0,105.0253,105.1072,104.4066,104.998,18118.0
2020-04-02 12:50:00,115.43,115.67,115.37,115.57,10497.0,105.0344,105.2528,104.9798,105.1618,10497.0
2020-04-02 13:00:00,115.58,115.78,114.94,114.94,19409.0,105.1709,105.3529,104.5886,104.5886,19409.0
2020-04-02 13:10:00,114.87,114.99,114.48,114.55,29889.0,104.5249,104.6341,104.17,104.2337,29889.0
2020-04-02 13:20:00,114.5,115.19,114.4,114.43,26506.0,104.1882,104.816,104.0972,104.1245,26506.0
2020-04-02 13:30:00,114.31,114.75,114.06,114.27,19591.0,104.0153,104.4157,103.7878,103.9789,19591.0
2020-04-02 13:40:00,114.4,114.78,114.16,114.49,11888.0,104.0972,104.443,103.8788,104.1791,11888.0
2020-04-02 13:50:00,114.42,114.78,114.1,114.1,14956.0,104.1154,104.443,103.8242,103.8242,14956.0
2020-04-02 14:00:00,114.02,114.26,113.71,113.99,46649.0,103.7514,103.9698,103.4693,103.7241,46649.0
2020-04-02 14:10:00,114.01,114.73,113.87,114.18,26611.0,103.7423,104.3975,103.6149,103.897,26611.0
2020-04-02 14:20:00,114.11,114.96,113.87,114.72,22965.0,103.8333,104.6068,103.6149,104.3884,22965.0
2020-04-02 14:30:00,114.73,114.74,114.12,114.38,11433.0,104.3975,104.4066,103.8424,104.079,11433.0
2020-04-02 14:40:00,114.35,114.35,113.24,113.7,16559.0,104.0517,104.0517,103.0417,103.4602,16559.0
2020-04-02 14:50:00,113.7,114.4,113.5,114.2,15083.0,103.4602,104.0972,103.2782,103.9152,15083.0
2020-04-02 15:00:00,114.2,114.69,113.84,114.22,17813.0,103.9152,104.3611,103.5876,103.9334,17813.0
2020-04-02 15:10:00,114.21,114.83,113.69,114.73,28879.0,103.9243,104.4885,103.4511,104.3975,28879.0
2020-04-02 15:20:00,114.65,115.0,114.31,115.0,34306.0,104.3247,104.6432,104.0153,104.6432,34306.0
2020-04-02 15:30:00,115.0,115.67,114.73,115.28,63855.0,104.6432,105.2528,104.3975,104.8979,63855.0
2020-04-02 15:40:00,115.25,116.4,115.07,115.41,75828.0,104.8706,105.9171,104.7068,105.0162,75828.0
2020-04-02 15:50:00,115.36,117.3,115.36,116.63,195126.0,104.9707,106.736,104.9707,106.1264,195126.0
2020-04-03 09:30:00,115.24,116.0,113.71,115.01,71941.0,104.8615,105.5531,103.4693,104.6523,71941.0
2020-04-03 09:40:00,115.44,115.9,113.37,113.79,67497.0,105.0435,105.4621,103.16,103.5421,67497.0
2020-04-03 09:50:00,113.92,114.35,112.73,113.66,52619.0,103.6604,104.0517,102.5776,103.4238,52619.0
2020-04-03 10:00:00,113.55,114.14,113.11,113.78,40700.0,103.3237,103.8606,102.9234,103.533,40700.0
2020-04-03 10:10:00,113.6,113.91,112.59,112.77,76346.0,103.3692,103.6513,102.4502,102.614,76346.0
2020-04-03 10:20:00,112.72,113.07,112.08,112.21,27248.0,102.5685,102.887,101.9861,102.1044,27248.0
2020-04-03 10:30:00,112.13,112.18,110.21,110.27,86409.0,102.0316,102.0771,100.2845,100.3391,86409.0
2020-04-03 10:40:00,110.27,111.18,109.88,110.93,57513.0,100.3391,101.1672,99.9843,100.9397,57513.0
2020-04-03 10:50:00,110.93,111.4,110.25,111.4,43140.0,100.9397,101.3674,100.3209,101.3674,43140.0
2020-04-03 11:00:00,111.15,111.38,110.53,111.21,35770.0,101.1399,101.3492,100.5757,101.1945,35770.0
2020-04-03 11:10:00,111.14,111.29,110.25,110.51,51727.0,101.1308,101.2673,100.3209,100.5575,51727.0
2020-04-03 11:20:00,110.61,110.99,110.43,110.7,27873.0,100.6485,100.9943,100.4847,100.7304,27873.0
2020-04-03 11:30:00,110.7,111.22,110.46,111.11,42067.0,100.7304,101.2036,100.512,101.1035,42067.0
2020-04-03 11:40:00,111.0,111.02,109.82,110.13,46838.0,101.0034,101.0216,99.9297,100.2117,46838.0
2020-04-03 11:50:00,110.14,110.22,109.35,109.94,49985.0,100.2208,100.2936,99.502,100.0389,49985.0
2020-04-03 12:00:00,109.95,110.03,109.55,109.81,60212.0,100.048,100.1207,99.684,99.9206,60212.0
2020-04-03 12:10:00,109.83,109.87,108.82,109.01,39426.0,99.9388,99.9752,99.0197,99.1926,39426.0
2020-04-03 12:20:00,109.02,109.3,108.25,108.49,67667.0,99.2017,99.4565,98.5011,98.7194,67667.0
2020-04-03 12:30:00,108.47,109.12,108.16,109.01,142393.0,98.7012,99.2927,98.4192,99.1926,142393.0
2020-04-03 12:40:00,108.98,109.36,108.41,108.64,62372.0,99.1653,99.5111,98.6466,98.8559,62372.0
2020-04-03 12:50:00,108.52,109.13,108.39,109.01,44887.0,98.7467,99.3018,98.6284,99.1926,44887.0
2020-04-03 13:00:00,108.99,110.14,108.6,110.14,103306.0,99.1744,100.2208,98.8195,100.2208,103306.0
2020-04-03 13:10:00,110.13,110.15,109.06,109.46,35926.0,100.2117,100.2299,99.2381,99.6021,35926.0
2020-04-03 13:20:00,109.51,109.55,108.82,109.06,32979.0,99.6476,99.684,99.0197,99.2381,32979.0
2020-04-03 13:30:00,109.01,109.01,108.52,108.57,40562.0,99.1926,99.1926,98.7467,98.7922,40562.0
2020-04-03 13:40:00,108.58,108.97,108.21,108.71,56485.0,98.8013,99.1562,98.4647,98.9196,56485.0
2020-04-03 13:50:00,108.82,108.93,108.33,108.83,56549.0,99.0197,99.1198,98.5739,99.0288,56549.0
2020-04-03 14:00:00,108.91,109.06,108.23,108.85,62990.0,99.1016,99.2381,98.4829,99.047,62990.0
2020-04-03 14:10:00,108.91,108.91,108.29,108.58,21751.0,99.1016,99.1016,98.5375,98.8013,21751.0
2020-04-03 14:20:00,108.69,109.5,108.65,109.5,25273.0,98.9014,99.6385,98.865,99.6385,25273.0
2020-04-03 14:30:00,109.43,109.53,108.87,108.91,41539.0,99.5748,99.6658,99.0652,99.1016,41539.0
2020-04-03 14:40:00,109.03,109.34,108.71,108.98,16316.0,99.2108,99.4929,98.9196,99.1653,16316.0
2020-04-03 14:50:00,109.02,109.54,108.98,109.37,41287.0,99.2017,99.6749,99.1653,99.5202,41287.0
2020-04-03 15:00:00,109.36,109.74,108.69,109.15,46261.0,99.5111,99.8569,98.9014,99.32,46261.0
2020-04-03 15:10:00,109.07,109.74,108.94,109.32,57755.0,99.2472,99.8569,99.1289,99.4747,57755.0
2020-04-03 15:20:00,109.44,109.65,108.82,108.98,37299.0,99.5839,99.775,99.0197,99.1653,37299.0
2020-04-03 15:30:00,109.0,109.28,107.99,108.19,85609.0,99.1835,99.4383,98.2645,98.4465,85609.0
2020-04-03 15:40:00,108.14,109.22,107.69,109.05,119943.0,98.401,99.3837,97.9915,99.229,119943.0
2020-04-03 15:50:00,109.18,109.78,108.68,109.14,213370.0,99.3473,99.8933,98.8923,99.3109,213370.0
2020-04-06 09:30:00,113.0,115.69,113.0,115.29,219103.0,102.8233,105.271,102.8233,104.907,219103.0
2020-04-06 09:40:00,115.16,115.47,114.05,114.35,102774.0,104.7887,105.0708,103.7787,104.0517,102774.0
2020-04-06 09:50:00,114.41,115.98,114.13,115.8,70822.0,104.1063,105.5349,103.8515,105.3711,70822.0
2020-04-06 10:00:00,115.86,116.9,115.86,116.86,53324.0,105.4257,106.372,105.4257,106.3356,53324.0
2020-04-06 10:10:00,116.65,117.1,116.29,116.57,44820.0,106.1446,106.554,105.817,106.0718,44820.0
2020-04-06 10:20:00,116.62,117.1,116.11,116.19,43452.0,106.1173,106.554,105.6532,105.726,43452.0
2020-04-06 10:30:00,116.15,116.57,115.5,116.38,51910.0,105.6896,106.0718,105.0981,105.8989,51910.0
2020-04-06 10:40:00,116.37,116.39,115.44,115.77,31794.0,105.8898,105.908,105.0435,105.3438,31794.0
2020-04-06 10:50:00,115.83,116.47,115.59,116.23,27760.0,105.3984,105.9808,105.18,105.7624,27760.0
2020-04-06 11:00:00,116.45,116.99,115.96,116.69,37872.0,105.9626,106.4539,105.5167,106.181,37872.0
2020-04-06 11:10:00,116.74,116.75,115.09,115.09,71189.0,106.2265,106.2355,104.725,104.725,71189.0
2020-04-06 11:20:00,115.17,115.71,114.25,115.63,100887.0,104.7978,105.2892,103.9607,105.2164,100887.0
2020-04-06 11:30:00,115.69,116.2,115.63,116.13,42883.0,105.271,105.7351,105.2164,105.6714,42883.0
2020-04-06 11:40:00,116.09,116.64,115.84,116.45,36753.0,105.635,106.1355,105.4075,105.9626,36753.0
2020-04-06 11:50:00,116.48,117.5,116.48,117.43,42174.0,105.9899,106.918,105.9899,106.8543,42174.0
2020-04-06 12:00:00,117.31,117.45,116.86,117.31,46238.0,106.7451,106.8725,106.3356,106.7451,46238.0
2020-04-06 12:10:00,117.29,118.0,117.14,117.79,37718.0,106.7269,107.373,106.5904,107.1819,37718.0
2020-04-06 12:20:00,117.83,118.13,117.65,117.76,59482.0,107.2183,107.4913,107.0545,107.1546,59482.0
2020-04-06 12:30:00,117.75,118.63,117.57,118.41,61785.0,107.1455,107.9462,106.9817,107.7461,61785.0
2020-04-06 12:40:00,118.5,118.56,118.03,118.45,38167.0,107.8279,107.8825,107.4003,107.7824,38167.0
2020-04-06 12:50:00,118.37,119.09,118.27,119.0,36102.0,107.7097,108.3648,107.6187,108.2829,36102.0
2020-04-06 13:00:00,118.82,119.0,117.8,117.94,64247.0,108.1191,108.2829,107.191,107.3184,64247.0
2020-04-06 13:10:00,117.94,118.34,117.8,118.14,33782.0,107.3184,107.6824,107.191,107.5004,33782.0
2020-04-06 13:20:00,118.14,118.83,118.01,118.43,38939.0,107.5004,108.1282,107.3821,107.7642,38939.0
2020-04-06 13:30:00,118.48,118.55,117.98,118.02,47873.0,107.8097,107.8734,107.3548,107.3912,47873.0
2020-04-06 13:40:00,118.02,118.58,117.98,118.23,23831.0,107.3912,107.9007,107.3548,107.5823,23831.0
2020-04-06 13:50:00,118.27,118.5,118.2,118.45,28949.0,107.6187,107.8279,107.555,107.7824,28949.0
2020-04-06 14:00:00,118.4,118.52,117.97,118.12,23743.0,107.737,107.8461,107.3457,107.4822,23743.0
2020-04-06 14:10:00,118.12,118.52,118.1,118.48,24591.0,107.4822,107.8461,107.464,107.8097,24591.0
2020-04-06 14:20:00,118.43,118.75,118.42,118.7,28425.0,107.7642,108.0554,107.7552,108.0099,28425.0
2020-04-06 14:30:00,118.69,118.8,118.11,118.37,29423.0,108.0008,108.1009,107.4731,107.7097,29423.0
2020-04-06 14:40:00,118.37,118.92,118.27,118.68,52505.0,107.7097,108.2101,107.6187,107.9917,52505.0
2020-04-06 14:50:00,118.65,118.83,118.41,118.81,30635.0,107.9644,108.1282,107.7461,108.11,30635.0
2020-04-06 15:00:00,118.74,119.23,118.44,118.96,44508.0,108.0463,108.4922,107.7733,108.2465,44508.0
2020-04-06 15:10:00,118.94,119.04,117.8,118.04,82333.0,108.2283,108.3193,107.191,107.4094,82333.0
2020-04-06 15:20:00,117.95,118.51,117.53,117.7,82955.0,107.3275,107.837,106.9453,107.1,82955.0
2020-04-06 15:30:00,117.66,117.97,117.51,117.78,75147.0,107.0636,107.3457,106.9271,107.1728,75147.0
2020-04-06 15:40:00,117.84,118.3,117.67,117.97,92943.0,107.2274,107.646,107.0727,107.3457,92943.0
2020-04-06 15:50:00,117.99,119.81,117.99,118.82,259055.0,107.3639,109.02,107.3639,108.1191,259055.0
2020-04-07 09:30:00,124.91,125.48,121.17,121.99,144404.0,113.6607,114.1793,110.2575,111.0036,144404.0
2020-04-07 09:40:00,121.99,123.11,121.31,122.0,77445.0,111.0036,112.0228,110.3849,111.0127,77445.0
2020-04-07 09:50:00,122.02,124.34,121.89,124.28,60653.0,111.0309,113.142,110.9126,113.0874,60653.0
2020-04-07 10:00:00,124.27,124.45,122.71,123.05,66657.0,113.0783,113.2421,111.6588,111.9682,66657.0
2020-04-07 10:10:00,123.02,123.36,120.85,121.57,64907.0,111.9409,112.2503,109.9663,110.6215,64907.0
2020-04-07 10:20:00,121.21,121.55,119.86,119.86,38315.0,110.2939,110.6033,109.0655,109.0655,38315.0
2020-04-07 10:30:00,120.04,121.5,120.04,121.23,49947.0,109.2293,110.5578,109.2293,110.3121,49947.0
2020-04-07 10:40:00,120.99,120.99,119.34,119.54,32462.0,110.0937,110.0937,108.5923,108.7743,32462.0
2020-04-07 10:50:00,119.73,120.45,119.47,120.19,35233.0,108.9472,109.6023,108.7106,109.3657,35233.0
2020-04-07 11:00:00,120.29,120.63,119.67,120.02,52435.0,109.4567,109.7661,108.8926,109.2111,52435.0
2020-04-07 11:10:00,120.06,120.48,119.73,119.82,40265.0,109.2475,109.6296,108.9472,109.0291,40265.0
2020-04-07 11:20:00,119.91,120.31,119.65,120.18,55933.0,109.111,109.4749,108.8744,109.3566,55933.0
2020-04-07 11:30:00,120.2,121.71,120.19,121.09,69972.0,109.3748,110.7489,109.3657,110.1847,69972.0
2020-04-07 11:40:00,121.09,121.27,120.26,120.49,107481.0,110.1847,110.3485,109.4294,109.6387,107481.0
2020-04-07 11:50:00,120.49,120.9,120.23,120.72,119204.0,109.6387,110.0118,109.4021,109.848,119204.0
2020-04-07 12:00:00,120.75,121.32,120.55,121.2,61560.0,109.8753,110.394,109.6933,110.2848,61560.0
2020-04-07 12:10:00,121.2,121.28,120.56,121.03,44428.0,110.2848,110.3576,109.7024,110.1301,44428.0
2020-04-07 12:20:00,121.03,121.05,120.43,120.99,58362.0,110.1301,110.1483,109.5841,110.0937,58362.0
2020-04-07 12:30:00,120.97,121.06,120.49,120.61,51558.0,110.0755,110.1574,109.6387,109.7479,51558.0
2020-04-07 12:40:00,120.61,121.37,120.27,121.21,34326.0,109.7479,110.4395,109.4385,110.2939,34326.0
2020-04-07 12:50:00,121.17,121.33,120.8,120.9,44360.0,110.2575,110.4031,109.9208,110.0118,44360.0
2020-04-07 13:00:00,120.9,121.39,120.75,121.07,48042.0,110.0118,110.4577,109.8753,110.1665,48042.0
2020-04-07 13:10:00,121.16,121.25,120.52,120.66,19855.0,110.2484,110.3303,109.666,109.7934,19855.0
2020-04-07 13:20:00,120.61,120.76,120.12,120.63,27849.0,109.7479,109.8844,109.302,109.7661,27849.0
2020-04-07 13:30:00,120.68,120.69,120.09,120.18,15018.0,109.8116,109.8207,109.2748,109.3566,15018.0
2020-04-07 13:40:00,120.03,120.28,119.77,119.84,19571.0,109.2202,109.4476,108.9836,109.0473,19571.0
2020-04-07 13:50:00,119.73,120.04,119.48,119.52,26060.0,108.9472,109.2293,108.7197,108.7561,26060.0
2020-04-07 14:00:00,119.52,119.56,118.74,119.02,22304.0,108.7561,108.7925,108.0463,108.3011,22304.0
2020-04-07 14:10:00,119.0,119.15,117.81,117.84,38527.0,108.2829,108.4194,107.2001,107.2274,38527.0
2020-04-07 14:20:00,117.91,119.05,117.77,118.45,27171.0,107.2911,108.3284,107.1637,107.7824,27171.0
2020-04-07 14:30:00,118.3,118.62,118.03,118.13,16957.0,107.646,107.9371,107.4003,107.4913,16957.0
2020-04-07 14:40:00,118.09,118.21,117.56,117.84,19352.0,107.4549,107.5641,106.9726,107.2274,19352.0
2020-04-07 14:50:00,117.88,117.93,117.17,117.51,24057.0,107.2638,107.3093,106.6177,106.9271,24057.0
2020-04-07 15:00:00,117.53,118.44,117.52,118.38,29399.0,106.9453,107.7733,106.9362,107.7188,29399.0
2020-04-07 15:10:00,118.43,118.6,117.5,117.52,20704.0,107.7642,107.9189,106.918,106.9362,20704.0
2020-04-07 15:20:00,117.52,117.53,116.61,116.73,43011.0,106.9362,106.9453,106.1082,106.2174,43011.0
2020-04-07 15:30:00,116.85,117.09,116.1,116.41,97390.0,106.3265,106.5449,105.6441,105.9262,97390.0
2020-04-07 15:40:00,116.42,117.55,116.35,117.22,113718.0,105.9353,106.9635,105.8716,106.6632,113718.0
2020-04-07 15:50:00,117.1,117.24,115.75,115.96,316943.0,106.554,106.6814,105.3256,105.5167,316943.0
2020-04-08 09:30:00,123.0,123.0,119.92,121.55,237699.0,111.9227,111.9227,109.1201,110.6033,237699.0
2020-04-08 09:40:00,121.79,122.5,120.89,121.53,146643.0,110.8216,111.4677,110.0027,110.5851,146643.0
2020-04-08 09:50:00,121.6,123.12,121.37,122.6,146351.0,110.6488,112.0319,110.4395,111.5587,146351.0
2020-04-08 10:00:00,122.65,124.24,122.34,123.09,254587.0,111.6042,113.051,111.3221,112.0046,254587.0
2020-04-08 10:10:00,122.98,123.33,122.42,123.07,98022.0,111.9045,112.223,111.3949,111.9864,98022.0
2020-04-08 10:20:00,123.12,123.77,122.72,123.33,105702.0,112.0319,112.6233,111.6679,112.223,105702.0
2020-04-08 10:30:00,123.49,123.61,122.78,123.17,77940.0,112.3685,112.4777,111.7225,112.0774,77940.0
2020-04-08 10:40:00,123.15,123.52,122.75,123.52,44313.0,112.0592,112.3958,111.6952,112.3958,44313.0
2020-04-08 10:50:00,123.52,124.38,123.5,124.19,118046.0,112.3958,113.1784,112.3776,113.0055,118046.0
2020-04-08 11:00:00,124.09,124.17,122.05,122.54,182612.0,112.9145,112.9873,111.0582,111.5041,182612.0
2020-04-08 11:10:00,122.62,123.38,122.22,122.86,93173.0,111.5769,112.2685,111.2129,111.7953,93173.0
2020-04-08 11:20:00,122.86,123.81,122.86,123.17,141896.0,111.7953,112.6597,111.7953,112.0774,141896.0
2020-04-08 11:30:00,123.23,123.98,123.18,123.92,151978.0,112.132,112.8144,112.0865,112.7598,151978.0
2020-04-08 11:40:00,123.96,124.48,123.51,124.27,81073.0,112.7962,113.2694,112.3867,113.0783,81073.0
2020-04-08 11:50:00,124.24,124.84,124.02,124.45,82700.0,113.051,113.597,112.8508,113.2421,82700.0
2020-04-08 12:00:00,124.5,124.94,124.37,124.8,62320.0,113.2876,113.688,113.1693,113.5606,62320.0
2020-04-08 12:10:00,124.77,125.19,124.46,124.75,61440.0,113.5333,113.9154,113.2512,113.5151,61440.0
2020-04-08 12:20:00,124.72,125.04,124.55,124.74,40239.0,113.4878,113.779,113.3331,113.506,40239.0
2020-04-08 12:30:00,124.69,125.2,124.69,125.16,46664.0,113.4605,113.9245,113.4605,113.8881,46664.0
2020-04-08 12:40:00,125.09,125.36,124.32,124.4,135083.0,113.8245,114.0701,113.1238,113.1966,135083.0
2020-04-08 12:50:00,124.47,124.72,123.94,124.15,43275.0,113.2603,113.4878,112.778,112.9691,43275.0
2020-04-08 13:00:00,124.22,124.64,124.12,124.54,30747.0,113.0328,113.415,112.9418,113.324,30747.0
2020-04-08 13:10:00,124.48,124.56,124.1,124.29,60661.0,113.2694,113.3422,112.9236,113.0965,60661.0
2020-04-08 13:20:00,124.34,124.87,124.01,124.22,80120.0,113.142,113.6243,112.8417,113.0328,80120.0
2020-04-08 13:30:00,124.23,124.35,123.67,123.77,36586.0,113.0419,113.1511,112.5323,112.6233,36586.0
2020-04-08 13:40:00,123.76,124.11,123.61,123.78,35314.0,112.6142,112.9327,112.4777,112.6324,35314.0
2020-04-08 13:50:00,123.87,123.99,123.5,123.65,35875.0,112.7143,112.8235,112.3776,112.5141,35875.0
2020-04-08 14:00:00,123.68,124.04,123.5,123.91,45150.0,112.5414,112.869,112.3776,112.7507,45150.0
2020-04-08 14:10:00,123.89,124.41,123.65,124.34,101792.0,112.7325,113.2057,112.5141,113.142,101792.0
2020-04-08 14:20:00,124.38,125.31,124.12,124.97,85637.0,113.1784,114.0246,112.9418,113.7153,85637.0
2020-04-08 14:30:00,124.92,125.34,124.82,125.03,64960.0,113.6698,114.0519,113.5788,113.7699,64960.0
2020-04-08 14:40:00,125.02,125.38,124.85,125.0,81676.0,113.7608,114.0883,113.6061,113.7426,81676.0
2020-04-08 14:50:00,125.02,125.73,125.01,125.3,176816.0,113.7608,114.4068,113.7517,114.0155,176816.0
2020-04-08 15:00:00,125.25,126.0,125.04,125.94,88420.0,113.97,114.6525,113.779,114.5979,88420.0
2020-04-08 15:10:00,125.95,126.15,125.51,126.09,122664.0,114.607,114.789,114.2066,114.7344,122664.0
2020-04-08 15:20:00,126.12,126.9,125.82,126.82,127376.0,114.7617,115.4714,114.4887,115.3986,127376.0
2020-04-08 15:30:00,126.77,127.23,125.68,126.06,123995.0,115.3532,115.7717,114.3613,114.7071,123995.0
2020-04-08 15:40:00,126.04,126.34,125.53,126.16,132571.0,114.6889,114.9619,114.2248,114.7981,132571.0
2020-04-08 15:50:00,126.19,126.75,125.22,125.53,331546.0,114.8254,115.335,113.9427,114.2248,331546.0
2020-04-09 09:30:00,129.61,130.0,127.6,128.06,234141.0,117.9374,118.2923,116.1084,116.527,234141.0
2020-04-09 09:40:00,127.89,129.7,127.86,129.17,80700.0,116.3723,118.0193,116.345,117.537,80700.0
2020-04-09 09:50:00,129.27,129.83,128.77,129.69,124252.0,117.628,118.1376,117.173,118.0102,124252.0
2020-04-09 10:00:00,129.7,129.83,128.3,128.4,87892.0,118.0193,118.1376,116.7454,116.8364,87892.0
2020-04-09 10:10:00,128.41,129.44,128.19,128.27,57248.0,116.8455,117.7827,116.6453,116.7181,57248.0
2020-04-09 10:20:00,128.4,128.78,127.06,127.97,73534.0,116.8364,117.1821,115.617,116.4451,73534.0
2020-04-09 10:30:00,127.98,128.48,127.03,128.28,102290.0,116.4542,116.9092,115.5897,116.7272,102290.0
2020-04-09 10:40:00,128.28,128.33,127.7,128.08,52479.0,116.7272,116.7727,116.1994,116.5452,52479.0
2020-04-09 10:50:00,128.13,128.71,127.7,128.56,44448.0,116.5907,117.1184,116.1994,116.9819,44448.0
2020-04-09 11:00:00,128.56,128.65,127.24,127.85,42984.0,116.9819,117.0638,115.7808,116.3359,42984.0
2020-04-09 11:10:00,127.8,128.1,125.84,126.25,59277.0,116.2904,116.5634,114.5069,114.88,59277.0
2020-04-09 11:20:00,126.2,126.76,125.86,126.74,41639.0,114.8345,115.3441,114.5251,115.3259,41639.0
2020-04-09 11:30:00,126.65,126.99,126.15,126.89,67438.0,115.244,115.5533,114.789,115.4623,67438.0
2020-04-09 11:40:00,126.91,127.65,126.7,127.23,25008.0,115.4805,116.1539,115.2895,115.7717,25008.0
2020-04-09 11:50:00,127.16,127.64,126.92,127.57,30274.0,115.708,116.1448,115.4896,116.0811,30274.0
2020-04-09 12:00:00,127.67,128.3,127.55,128.3,34502.0,116.1721,116.7454,116.0629,116.7454,34502.0
2020-04-09 12:10:00,128.33,128.33,127.62,128.14,55874.0,116.7727,116.7727,116.1266,116.5998,55874.0
2020-04-09 12:20:00,128.09,128.27,127.65,127.83,26552.0,116.5543,116.7181,116.1539,116.3177,26552.0
2020-04-09 12:30:00,127.88,128.19,127.51,128.14,25139.0,116.3632,116.6453,116.0265,116.5998,25139.0
2020-04-09 12:40:00,128.13,128.22,127.77,128.0,48107.0,116.5907,116.6726,116.2631,116.4724,48107.0
2020-04-09 12:50:00,128.0,128.45,127.72,128.16,25684.0,116.4724,116.8819,116.2176,116.618,25684.0
2020-04-09 13:00:00,128.22,128.24,127.65,128.19,24308.0,116.6726,116.6908,116.1539,116.6453,24308.0
2020-04-09 13:10:00,128.2,128.24,127.8,128.23,21013.0,116.6544,116.6908,116.2904,116.6817,21013.0
2020-04-09 13:20:00,128.14,128.29,127.95,128.1,27265.0,116.5998,116.7363,116.4269,116.5634,27265.0
2020-04-09 13:30:00,128.15,128.3,127.32,127.32,24400.0,116.6089,116.7454,115.8536,115.8536,24400.0
2020-04-09 13:40:00,127.41,127.76,127.16,127.21,21836.0,115.9355,116.254,115.708,115.7535,21836.0
2020-04-09 13:50:00,127.19,127.37,126.77,127.04,38095.0,115.7353,115.8991,115.3532,115.5988,38095.0
2020-04-09 14:00:00,127.01,127.08,124.87,125.01,70731.0,115.5715,115.6352,113.6243,113.7517,70731.0
2020-04-09 14:10:00,125.08,125.49,124.41,124.66,54590.0,113.8154,114.1884,113.2057,113.4332,54590.0
2020-04-09 14:20:00,124.69,124.75,124.03,124.09,74194.0,113.4605,113.5151,112.8599,112.9145,74194.0
2020-04-09 14:30:00,124.0,124.64,123.96,124.07,44331.0,112.8326,113.415,112.7962,112.8963,44331.0
2020-04-09 14:40:00,124.09,124.1,122.97,123.24,77101.0,112.9145,112.9236,111.8954,112.1411,77101.0
2020-04-09 14:50:00,123.25,123.31,122.09,122.59,76776.0,112.1502,112.2048,111.0946,111.5496,76776.0
2020-04-09 15:00:00,122.59,122.75,120.65,121.37,197016.0,111.5496,111.6952,109.7843,110.4395,197016.0
2020-04-09 15:10:00,121.38,121.9,120.2,120.32,194440.0,110.4486,110.9217,109.3748,109.484,194440.0
2020-04-09 15:20:00,120.3,121.29,120.16,121.16,127923.0,109.4658,110.3667,109.3384,110.2484,127923.0
2020-04-09 15:30:00,121.19,122.17,120.92,121.48,194506.0,110.2757,111.1674,110.03,110.5396,194506.0
2020-04-09 15:40:00,121.47,122.17,121.47,121.65,162175.0,110.5305,111.1674,110.5305,110.6943,162175.0
2020-04-09 15:50:00,121.72,122.73,121.65,122.28,319697.0,110.758,111.677,110.6943,111.2675,319697.0
2020-04-13 09:30:00,125.19,125.19,122.31,123.94,101171.0,113.9154,113.9154,111.2948,112.778,101171.0
2020-04-13 09:40:00,123.91,124.02,122.13,123.35,71670.0,112.7507,112.8508,111.131,112.2412,71670.0
2020-04-13 09:50:00,123.43,124.5,123.18,123.79,59765.0,112.314,113.2876,112.0865,112.6415,59765.0
2020-04-13 10:00:00,123.89,124.45,123.38,123.97,40885.0,112.7325,113.2421,112.2685,112.8053,40885.0
2020-04-13 10:10:00,123.87,124.15,122.76,122.94,41502.0,112.7143,112.9691,111.7043,111.8681,41502.0
2020-04-13 10:20:00,123.1,123.3,122.38,123.08,31489.0,112.0137,112.1957,111.3585,111.9955,31489.0
2020-04-13 10:30:00,123.08,123.23,122.63,122.97,85325.0,111.9955,112.132,111.586,111.8954,85325.0
2020-04-13 10:40:00,122.89,123.11,122.67,122.74,25638.0,111.8226,112.0228,111.6224,111.6861,25638.0
2020-04-13 10:50:00,122.7,122.92,122.02,122.29,49606.0,111.6497,111.8499,111.0309,111.2766,49606.0
2020-04-13 11:00:00,122.26,122.33,121.74,121.91,46537.0,111.2493,111.313,110.7762,110.9308,46537.0
2020-04-13 11:10:00,121.99,122.58,121.94,122.51,24151.0,111.0036,111.5405,110.9581,111.4768,24151.0
2020-04-13 11:20:00,122.4,122.88,122.21,122.69,22969.0,111.3767,111.8135,111.2038,111.6406,22969.0
2020-04-13 11:30:00,122.62,122.84,122.21,122.5,30685.0,111.5769,111.7771,111.2038,111.4677,30685.0
2020-04-13 11:40:00,122.48,122.86,122.21,122.7,28315.0,111.4495,111.7953,111.2038,111.6497,28315.0
2020-04-13 11:50:00,122.74,122.86,122.36,122.56,46173.0,111.6861,111.7953,111.3403,111.5223,46173.0
2020-04-13 12:00:00,122.55,124.25,122.55,124.13,59692.0,111.5132,113.0601,111.5132,112.9509,59692.0
2020-04-13 12:10:00,124.18,124.45,124.12,124.15,39328.0,112.9964,113.2421,112.9418,112.9691,39328.0
2020-04-13 12:20:00,124.13,124.39,123.76,123.83,81408.0,112.9509,113.1875,112.6142,112.6779,81408.0
2020-04-13 12:30:00,123.76,124.04,123.58,123.63,39166.0,112.6142,112.869,112.4504,112.4959,39166.0
2020-04-13 12:40:00,123.75,123.81,123.37,123.6,52820.0,112.6051,112.6597,112.2594,112.4686,52820.0
2020-04-13 12:50:00,123.55,123.6,122.71,123.15,31154.0,112.4231,112.4686,111.6588,112.0592,31154.0
2020-04-13 13:00:00,123.05,123.43,122.2,123.33,41393.0,111.9682,112.314,111.1947,112.223,41393.0
2020-04-13 13:10:00,123.36,123.36,122.86,123.24,24793.0,112.2503,112.2503,111.7953,112.1411,24793.0
2020-04-13 13:20:00,123.13,123.39,123.04,123.25,77523.0,112.041,112.2776,111.9591,112.1502,77523.0
2020-04-13 13:30:00,123.28,123.56,123.18,123.51,54237.0,112.1775,112.4322,112.0865,112.3867,54237.0
2020-04-13 13:40:00,123.51,123.87,123.49,123.73,39159.0,112.3867,112.7143,112.3685,112.5869,39159.0
2020-04-13 13:50:00,123.72,124.05,123.65,123.68,65150.0,112.5778,112.8781,112.5141,112.5414,65150.0
2020-04-13 14:00:00,123.73,124.12,123.5,123.76,46861.0,112.5869,112.9418,112.3776,112.6142,46861.0
2020-04-13 14:10:00,123.76,123.76,123.24,123.65,37796.0,112.6142,112.6142,112.1411,112.5141,37796.0
2020-04-13 14:20:00,123.6,123.6,123.13,123.34,32282.0,112.4686,112.4686,112.041,112.2321,32282.0
2020-04-13 14:30:00,123.34,123.49,123.07,123.33,32479.0,112.2321,112.3685,111.9864,112.223,32479.0
2020-04-13 14:40:00,123.39,123.62,123.03,123.38,45726.0,112.2776,112.4868,111.95,112.2685,45726.0
2020-04-13 14:50:00,123.32,123.53,123.06,123.53,34103.0,112.2139,112.4049,111.9773,112.4049,34103.0
2020-04-13 15:00:00,123.47,123.52,123.1,123.12,35839.0,112.3503,112.3958,112.0137,112.0319,35839.0
2020-04-13 15:10:00,123.15,124.15,123.14,124.07,64680.0,112.0592,112.9691,112.0501,112.8963,64680.0
2020-04-13 15:20:00,124.13,124.23,123.58,123.78,44532.0,112.9509,113.0419,112.4504,112.6324,44532.0
2020-04-13 15:30:00,123.82,124.09,123.5,123.81,101159.0,112.6688,112.9145,112.3776,112.6597,101159.0
2020-04-13 15:40:00,123.78,124.06,123.63,123.9,97979.0,112.6324,112.8872,112.4959,112.7416,97979.0
2020-04-13 15:50:00,123.8,123.95,123.11,123.39,167707.0,112.6506,112.7871,112.0228,112.2776,167707.0
2020-04-14 09:30:00,125.74,126.98,125.3,126.37,119511.0,114.4159,115.5442,114.0155,114.9892,119511.0
2020-04-14 09:40:00,126.46,126.64,125.99,126.37,33366.0,115.0711,115.2349,114.6434,114.9892,33366.0
2020-04-14 09:50:00,126.25,126.6,125.87,126.17,61539.0,114.88,115.1985,114.5342,114.8072,61539.0
2020-04-14 10:00:00,126.19,126.34,125.81,125.99,60279.0,114.8254,114.9619,114.4796,114.6434,60279.0
2020-04-14 10:10:00,125.95,126.32,125.75,126.22,41145.0,114.607,114.9437,114.425,114.8527,41145.0
2020-04-14 10:20:00,126.26,126.33,125.59,126.1,72819.0,114.8891,114.9528,114.2794,114.7435,72819.0
2020-04-14 10:30:00,126.22,126.22,125.27,125.3,51791.0,114.8527,114.8527,113.9882,114.0155,51791.0
2020-04-14 10:40:00,125.34,125.41,124.14,124.38,146377.0,114.0519,114.1156,112.96,113.1784,146377.0
2020-04-14 10:50:00,124.39,124.46,122.8,122.96,108461.0,113.1875,113.2512,111.7407,111.8863,108461.0
2020-04-14 11:00:00,123.0,123.26,122.11,122.25,101524.0,111.9227,112.1593,111.1128,111.2402,101524.0
2020-04-14 11:10:00,122.26,122.76,122.05,122.4,56196.0,111.2493,111.7043,111.0582,111.3767,56196.0
2020-04-14 11:20:00,122.51,123.68,122.51,123.16,49107.0,111.4768,112.5414,111.4768,112.0683,49107.0
2020-04-14 11:30:00,123.16,123.26,122.9,123.13,51535.0,112.0683,112.1593,111.8317,112.041,51535.0
2020-04-14 11:40:00,123.08,123.36,122.91,123.26,47235.0,111.9955,112.2503,111.8408,112.1593,47235.0
2020-04-14 11:50:00,123.24,123.73,123.24,123.64,47811.0,112.1411,112.5869,112.1411,112.505,47811.0
2020-04-14 12:00:00,123.6,124.49,123.6,124.39,57400.0,112.4686,113.2785,112.4686,113.1875,57400.0
2020-04-14 12:10:00,124.37,124.75,124.11,124.44,61656.0,113.1693,113.5151,112.9327,113.233,61656.0
2020-04-14 12:20:00,124.42,124.6,124.29,124.45,51872.0,113.2148,113.3786,113.0965,113.2421,51872.0
2020-04-14 12:30:00,124.4,124.96,124.28,124.47,43133.0,113.1966,113.7062,113.0874,113.2603,43133.0
2020-04-14 12:40:00,124.47,124.56,124.19,124.31,35864.0,113.2603,113.3422,113.0055,113.1147,35864.0
2020-04-14 12:50:00,124.37,124.51,124.12,124.4,33139.0,113.1693,113.2967,112.9418,113.1966,33139.0
2020-04-14 13:00:00,124.33,124.38,123.9,124.03,38967.0,113.1329,113.1784,112.7416,112.8599,38967.0
2020-04-14 13:10:00,123.97,124.18,123.95,124.12,28585.0,112.8053,112.9964,112.7871,112.9418,28585.0
2020-04-14 13:20:00,124.03,124.2,123.92,124.06,37026.0,112.8599,113.0146,112.7598,112.8872,37026.0
2020-04-14 13:30:00,124.07,124.48,123.75,124.45,45473.0,112.8963,113.2694,112.6051,113.2421,45473.0
2020-04-14 13:40:00,124.48,124.65,124.26,124.47,26640.0,113.2694,113.4241,113.0692,113.2603,26640.0
2020-04-14 13:50:00,124.41,125.04,124.41,124.85,56621.0,113.2057,113.779,113.2057,113.6061,56621.0
2020-04-14 14:00:00,124.83,124.84,124.51,124.6,36327.0,113.5879,113.597,113.2967,113.3786,36327.0
2020-04-14 14:10:00,124.6,125.09,124.51,125.09,37153.0,113.3786,113.8245,113.2967,113.8245,37153.0
2020-04-14 14:20:00,125.08,125.28,124.65,124.71,33265.0,113.8154,113.9973,113.4241,113.4787,33265.0
2020-04-14 14:30:00,124.72,124.96,124.46,124.8,29544.0,113.4878,113.7062,113.2512,113.5606,29544.0
2020-04-14 14:40:00,124.83,124.87,124.4,124.73,33838.0,113.5879,113.6243,113.1966,113.4969,33838.0
2020-04-14 14:50:00,124.79,125.12,124.64,125.12,29168.0,113.5515,113.8518,113.415,113.8518,29168.0
2020-04-14 15:00:00,125.1,125.1,124.45,124.48,46948.0,113.8336,113.8336,113.2421,113.2694,46948.0
2020-04-14 15:10:00,124.48,124.62,124.2,124.56,43383.0,113.2694,113.3968,113.0146,113.3422,43383.0
2020-04-14 15:20:00,124.57,125.12,124.3,125.1,53270.0,113.3513,113.8518,113.1056,113.8336,53270.0
2020-04-14 15:30:00,125.08,125.41,124.97,125.24,82549.0,113.8154,114.1156,113.7153,113.9609,82549.0
2020-04-14 15:40:00,125.17,125.74,125.16,125.74,84959.0,113.8972,114.4159,113.8881,114.4159,84959.0
2020-04-14 15:50:00,125.73,125.79,124.86,125.09,162201.0,114.4068,114.4614,113.6152,113.8245,162201.0
2020-04-15 09:30:00,121.69,121.69,120.27,120.92,140880.0,110.7307,110.7307,109.4385,110.03,140880.0
2020-04-15 09:40:00,120.99,121.04,120.33,120.53,91181.0,110.0937,110.1392,109.4931,109.6751,91181.0
2020-04-15 09:50:00,120.49,120.76,119.34,120.37,87969.0,109.6387,109.8844,108.5923,109.5295,87969.0
2020-04-15 10:00:00,120.31,120.68,120.05,120.51,58759.0,109.4749,109.8116,109.2384,109.6569,58759.0
2020-04-15 10:10:00,120.46,120.75,119.21,119.3,69841.0,109.6114,109.8753,108.474,108.5559,69841.0
2020-04-15 10:20:00,119.26,119.97,119.21,119.89,99865.0,108.5195,109.1656,108.474,109.0928,99865.0
2020-04-15 10:30:00,119.83,120.13,119.42,119.53,31060.0,109.0382,109.3111,108.6651,108.7652,31060.0
2020-04-15 10:40:00,119.56,120.0,119.48,119.97,19540.0,108.7925,109.1929,108.7197,109.1656,19540.0
2020-04-15 10:50:00,119.94,119.94,118.9,118.97,77266.0,109.1383,109.1383,108.1919,108.2556,77266.0
2020-04-15 11:00:00,119.02,119.02,118.24,118.5,44003.0,108.3011,108.3011,107.5914,107.8279,44003.0
2020-04-15 11:10:00,118.5,118.73,118.26,118.51,41440.0,107.8279,108.0372,107.6096,107.837,41440.0
2020-04-15 11:20:00,118.47,119.0,118.31,118.68,41719.0,107.8006,108.2829,107.6551,107.9917,41719.0
2020-04-15 11:30:00,118.72,118.88,118.31,118.5,37915.0,108.0281,108.1737,107.6551,107.8279,37915.0
2020-04-15 11:40:00,118.49,118.6,118.15,118.3,33791.0,107.8188,107.9189,107.5095,107.646,33791.0
2020-04-15 11:50:00,118.36,119.16,118.31,118.72,35055.0,107.7006,108.4285,107.6551,108.0281,35055.0
2020-04-15 12:00:00,118.81,119.22,118.62,118.73,35209.0,108.11,108.4831,107.9371,108.0372,35209.0
2020-04-15 12:10:00,118.75,119.03,118.65,118.85,28772.0,108.0554,108.3102,107.9644,108.1464,28772.0
2020-04-15 12:20:00,119.0,119.69,118.88,119.58,39253.0,108.2829,108.9108,108.1737,108.8107,39253.0
2020-04-15 12:30:00,119.54,120.05,119.43,119.83,36494.0,108.7743,109.2384,108.6742,109.0382,36494.0
2020-04-15 12:40:00,119.85,120.47,119.85,119.96,35457.0,109.0564,109.6205,109.0564,109.1565,35457.0
2020-04-15 12:50:00,119.95,120.23,119.45,119.5,31565.0,109.1474,109.4021,108.6924,108.7379,31565.0
2020-04-15 13:00:00,119.49,119.85,119.32,119.79,23899.0,108.7288,109.0564,108.5741,109.0018,23899.0
2020-04-15 13:10:00,119.76,120.22,119.6,120.18,30461.0,108.9745,109.393,108.8289,109.3566,30461.0
2020-04-15 13:20:00,120.17,120.18,119.51,119.65,31352.0,109.3475,109.3566,108.747,108.8744,31352.0
2020-04-15 13:30:00,119.68,120.03,119.56,119.76,26899.0,108.9017,109.2202,108.7925,108.9745,26899.0
2020-04-15 13:40:00,119.77,119.95,119.31,119.79,26192.0,108.9836,109.1474,108.565,109.0018,26192.0
2020-04-15 13:50:00,119.73,120.0,119.62,119.87,23997.0,108.9472,109.1929,108.8471,109.0746,23997.0
2020-04-15 14:00:00,119.96,120.16,119.86,119.96,25927.0,109.1565,109.3384,109.0655,109.1565,25927.0
2020-04-15 14:10:00,119.99,120.56,119.88,120.31,32155.0,109.1838,109.7024,109.0837,109.4749,32155.0
2020-04-15 14:20:00,120.34,120.56,120.05,120.2,32673.0,109.5022,109.7024,109.2384,109.3748,32673.0
2020-04-15 14:30:00,120.25,120.8,120.22,120.75,23165.0,109.4203,109.9208,109.393,109.8753,23165.0
2020-04-15 14:40:00,120.72,120.82,120.41,120.41,46588.0,109.848,109.939,109.5659,109.5659,46588.0
2020-04-15 14:50:00,120.36,120.64,120.05,120.55,28092.0,109.5204,109.7752,109.2384,109.6933,28092.0
2020-04-15 15:00:00,120.54,120.72,119.86,119.89,51586.0,109.6842,109.848,109.0655,109.0928,51586.0
2020-04-15 15:10:00,119.88,120.08,119.57,119.81,50221.0,109.0837,109.2657,108.8016,109.02,50221.0
2020-04-15 15:20:00,119.8,120.11,119.51,119.79,81747.0,109.0109,109.2929,108.747,109.0018,81747.0
2020-04-15 15:30:00,119.74,119.99,119.6,119.87,70135.0,108.9563,109.1838,108.8289,109.0746,70135.0
2020-04-15 15:40:00,119.88,120.37,119.67,120.17,75389.0,109.0837,109.5295,108.8926,109.3475,75389.0
2020-04-15 15:50:00,120.17,120.24,119.78,119.85,281730.0,109.3475,109.4112,108.9927,109.0564,281730.0
2020-04-16 09:30:00,119.79,121.0,119.37,119.55,66695.0,109.0018,110.1028,108.6196,108.7834,66695.0
2020-04-16 09:40:00,119.56,120.29,119.16,119.35,56159.0,108.7925,109.4567,108.4285,108.6014,56159.0
2020-04-16 09:50:00,119.39,119.49,118.39,118.45,40870.0,108.6378,108.7288,107.7279,107.7824,40870.0
2020-04-16 10:00:00,118.41,118.78,118.3,118.41,29901.0,107.7461,108.0827,107.646,107.7461,29901.0
2020-04-16 10:10:00,118.27,118.45,117.82,118.1,52412.0,107.6187,107.7824,107.2092,107.464,52412.0
2020-04-16 10:20:00,118.08,119.0,117.97,118.86,42461.0,107.4458,108.2829,107.3457,108.1555,42461.0
2020-04-16 10:30:00,118.9,119.03,118.55,118.65,73298.0,108.1919,108.3102,107.8734,107.9644,73298.0
2020-04-16 10:40:00,118.6,119.43,118.55,119.33,63238.0,107.9189,108.6742,107.8734,108.5832,63238.0
2020-04-16 10:50:00,119.29,119.8,119.21,119.29,34156.0,108.5468,109.0109,108.474,108.5468,34156.0
2020-04-16 11:00:00,119.22,119.83,119.21,119.6,36793.0,108.4831,109.0382,108.474,108.8289,36793.0
2020-04-16 11:10:00,119.58,119.67,119.09,119.27,41508.0,108.8107,108.8926,108.3648,108.5286,41508.0
2020-04-16 11:20:00,119.33,119.52,118.36,118.73,64695.0,108.5832,108.7561,107.7006,108.0372,64695.0
2020-04-16 11:30:00,118.66,119.01,118.42,118.71,55777.0,107.9735,108.292,107.7552,108.019,55777.0
2020-04-16 11:40:00,118.73,119.13,118.71,119.01,23722.0,108.0372,108.4012,108.019,108.292,23722.0
2020-04-16 11:50:00,119.01,119.1,118.69,118.75,23298.0,108.292,108.3739,108.0008,108.0554,23298.0
2020-04-16 12:00:00,118.7,118.81,118.16,118.26,27992.0,108.0099,108.11,107.5186,107.6096,27992.0
2020-04-16 12:10:00,118.25,118.37,117.61,117.72,35458.0,107.6005,107.7097,107.0181,107.1182,35458.0
2020-04-16 12:20:00,117.68,117.73,117.35,117.42,36618.0,107.0818,107.1273,106.7815,106.8452,36618.0
2020-04-16 12:30:00,117.42,117.55,117.12,117.54,36276.0,106.8452,106.9635,106.5722,106.9544,36276.0
2020-04-16 12:40:00,117.55,117.81,117.42,117.6,12351.0,106.9635,107.2001,106.8452,107.009,12351.0
2020-04-16 12:50:00,117.51,117.87,117.46,117.76,12391.0,106.9271,107.2547,106.8816,107.1546,12391.0
2020-04-16 13:00:00,117.71,118.04,117.7,117.79,23245.0,107.1091,107.4094,107.1,107.1819,23245.0
2020-04-16 13:10:00,117.71,118.05,117.65,117.94,12595.0,107.1091,107.4185,107.0545,107.3184,12595.0
2020-04-16 13:20:00,117.92,118.06,117.75,118.06,16653.0,107.3002,107.4276,107.1455,107.4276,16653.0
2020-04-16 13:30:00,118.05,118.41,118.03,118.23,19382.0,107.4185,107.7461,107.4003,107.5823,19382.0
2020-04-16 13:40:00,118.27,118.27,118.06,118.2,21509.0,107.6187,107.6187,107.4276,107.555,21509.0
2020-04-16 13:50:00,118.2,118.65,118.2,118.49,40320.0,107.555,107.9644,107.555,107.8188,40320.0
2020-04-16 14:00:00,118.47,118.78,118.31,118.73,23235.0,107.8006,108.0827,107.6551,108.0372,23235.0
2020-04-16 14:10:00,118.8,118.93,118.58,118.65,17826.0,108.1009,108.2192,107.9007,107.9644,17826.0
2020-04-16 14:20:00,118.65,118.69,118.12,118.57,26655.0,107.9644,108.0008,107.4822,107.8916,26655.0
2020-04-16 14:30:00,118.52,119.0,118.46,118.87,20016.0,107.8461,108.2829,107.7915,108.1646,20016.0
2020-04-16 14:40:00,118.8,118.94,118.65,118.74,19793.0,108.1009,108.2283,107.9644,108.0463,19793.0
2020-04-16 14:50:00,118.71,118.75,118.51,118.71,13797.0,108.019,108.0554,107.837,108.019,13797.0
2020-04-16 15:00:00,118.68,118.8,118.4,118.43,29064.0,107.9917,108.1009,107.737,107.7642,29064.0
2020-04-16 15:10:00,118.5,118.85,118.18,118.75,23381.0,107.8279,108.1464,107.5368,108.0554,23381.0
2020-04-16 15:20:00,118.8,118.95,118.61,118.95,32398.0,108.1009,108.2374,107.928,108.2374,32398.0
2020-04-16 15:30:00,118.98,119.49,118.94,119.03,69325.0,108.2647,108.7288,108.2283,108.3102,69325.0
2020-04-16 15:40:00,119.07,119.07,118.72,118.85,38766.0,108.3466,108.3466,108.0281,108.1464,38766.0
2020-04-16 15:50:00,118.88,119.5,118.88,118.94,158672.0,108.1737,108.7379,108.1737,108.2283,158672.0
2020-04-17 09:30:00,121.0,123.47,120.73,123.41,234194.0,110.1028,112.3503,109.8571,112.2958,234194.0
2020-04-17 09:40:00,123.42,123.49,122.11,122.75,68737.0,112.3049,112.3685,111.1128,111.6952,68737.0
2020-04-17 09:50:00,122.78,123.75,122.68,123.47,56488.0,111.7225,112.6051,111.6315,112.3503,56488.0
2020-04-17 10:00:00,123.51,123.7,122.8,122.93,51815.0,112.3867,112.5596,111.7407,111.859,51815.0
2020-04-17 10:10:00,122.9,122.93,121.18,121.33,43919.0,111.8317,111.859,110.2666,110.4031,43919.0
2020-04-17 10:20:00,121.41,122.12,121.23,121.67,19793.0,110.4759,111.1219,110.3121,110.7125,19793.0
2020-04-17 10:30:00,121.61,121.82,121.36,121.51,21759.0,110.6579,110.8489,110.4304,110.5669,21759.0
2020-04-17 10:40:00,121.56,121.89,121.25,121.32,22037.0,110.6124,110.9126,110.3303,110.394,22037.0
2020-04-17 10:50:00,121.32,122.07,121.32,121.65,26161.0,110.394,111.0764,110.394,110.6943,26161.0
2020-04-17 11:00:00,121.59,122.26,121.58,122.11,27198.0,110.6397,111.2493,110.6306,111.1128,27198.0
2020-04-17 11:10:00,122.1,122.25,121.72,122.03,23342.0,111.1037,111.2402,110.758,111.04,23342.0
2020-04-17 11:20:00,121.93,122.06,121.52,121.7,28124.0,110.949,111.0673,110.576,110.7398,28124.0
2020-04-17 11:30:00,121.76,122.42,121.38,122.14,64303.0,110.7944,111.3949,110.4486,111.1401,64303.0
2020-04-17 11:40:00,122.11,122.41,122.07,122.37,22996.0,111.1128,111.3858,111.0764,111.3494,22996.0
2020-04-17 11:50:00,122.33,122.54,122.18,122.53,30563.0,111.313,111.5041,111.1765,111.495,30563.0
2020-04-17 12:00:00,122.41,122.41,121.86,121.93,22762.0,111.3858,111.3858,110.8853,110.949,22762.0
2020-04-17 12:10:00,121.84,122.51,121.69,122.51,22575.0,110.8671,111.4768,110.7307,111.4768,22575.0
2020-04-17 12:20:00,122.5,122.51,122.31,122.38,29354.0,111.4677,111.4768,111.2948,111.3585,29354.0
2020-04-17 12:30:00,122.42,123.02,122.37,122.88,37907.0,111.3949,111.9409,111.3494,111.8135,37907.0
2020-04-17 12:40:00,122.85,123.23,122.82,123.22,28359.0,111.7862,112.132,111.7589,112.1229,28359.0
2020-04-17 12:50:00,123.24,123.33,122.97,123.13,19572.0,112.1411,112.223,111.8954,112.041,19572.0
2020-04-17 13:00:00,123.05,123.3,122.4,122.8,32473.0,111.9682,112.1957,111.3767,111.7407,32473.0
2020-04-17 13:10:00,122.75,123.31,122.75,123.27,31728.0,111.6952,112.2048,111.6952,112.1684,31728.0
2020-04-17 13:20:00,123.25,123.25,122.8,122.84,19013.0,112.1502,112.1502,111.7407,111.7771,19013.0
2020-04-17 13:30:00,122.86,123.2,122.71,123.2,17806.0,111.7953,112.1047,111.6588,112.1047,17806.0
2020-04-17 13:40:00,123.15,123.2,122.7,122.73,14534.0,112.0592,112.1047,111.6497,111.677,14534.0
2020-04-17 13:50:00,122.77,123.48,122.65,123.42,52515.0,111.7134,112.3594,111.6042,112.3049,52515.0
2020-04-17 14:00:00,123.36,123.46,122.99,123.15,28215.0,112.2503,112.3412,111.9136,112.0592,28215.0
2020-04-17 14:10:00,123.09,123.09,122.7,122.96,22534.0,112.0046,112.0046,111.6497,111.8863,22534.0
2020-04-17 14:20:00,122.9,123.3,122.87,122.93,21170.0,111.8317,112.1957,111.8044,111.859,21170.0
2020-04-17 14:30:00,122.98,123.2,122.65,123.15,29935.0,111.9045,112.1047,111.6042,112.0592,29935.0
2020-04-17 14:40:00,123.09,123.6,122.88,123.57,24725.0,112.0046,112.4686,111.8135,112.4413,24725.0
2020-04-17 14:50:00,123.6,123.81,123.21,123.72,24341.0,112.4686,112.6597,112.1138,112.5778,24341.0
2020-04-17 15:00:00,123.7,123.98,123.64,123.88,29078.0,112.5596,112.8144,112.505,112.7234,29078.0
2020-04-17 15:10:00,123.94,123.95,123.56,123.81,29663.0,112.778,112.7871,112.4322,112.6597,29663.0
2020-04-17 15:20:00,123.78,123.83,123.44,123.81,34879.0,112.6324,112.6779,112.3231,112.6597,34879.0
2020-04-17 15:30:00,123.79,124.5,123.71,124.5,81393.0,112.6415,113.2876,112.5687,113.2876,81393.0
2020-04-17 15:40:00,124.51,124.69,124.33,124.47,81105.0,113.2967,113.4605,113.1329,113.2603,81105.0
2020-04-17 15:50:00,124.54,124.96,124.47,124.82,183698.0,113.324,113.7062,113.2603,113.5788,183698.0
2020-04-20 09:30:00,122.53,123.7,121.97,123.37,128512.0,111.495,112.5596,110.9854,112.2594,128512.0
2020-04-20 09:40:00,123.36,124.22,123.2,124.01,47767.0,112.2503,113.0328,112.1047,112.8417,47767.0
2020-04-20 09:50:00,124.01,124.62,123.81,124.32,50145.0,112.8417,113.3968,112.6597,113.1238,50145.0
2020-04-20 10:00:00,124.19,124.7,124.05,124.65,36675.0,113.0055,113.4696,112.8781,113.4241,36675.0
2020-04-20 10:10:00,124.75,125.09,123.94,124.21,76901.0,113.5151,113.8245,112.778,113.0237,76901.0
2020-04-20 10:20:00,124.17,124.3,123.85,123.85,24494.0,112.9873,113.1056,112.6961,112.6961,24494.0
2020-04-20 10:30:00,123.85,124.03,123.56,123.63,17377.0,112.6961,112.8599,112.4322,112.4959,17377.0
2020-04-20 10:40:00,123.67,125.0,123.58,124.84,42602.0,112.5323,113.7426,112.4504,113.597,42602.0
2020-04-20 10:50:00,124.78,125.2,124.71,125.14,60971.0,113.5424,113.9245,113.4787,113.8699,60971.0
2020-04-20 11:00:00,125.09,125.55,125.03,125.26,25656.0,113.8245,114.243,113.7699,113.9791,25656.0
2020-04-20 11:10:00,125.29,125.3,124.53,124.57,41633.0,114.0064,114.0155,113.3149,113.3513,41633.0
2020-04-20 11:20:00,124.55,124.82,124.39,124.54,17219.0,113.3331,113.5788,113.1875,113.324,17219.0
2020-04-20 11:30:00,124.54,125.0,124.22,124.76,21720.0,113.324,113.7426,113.0328,113.5242,21720.0
2020-04-20 11:40:00,124.83,124.99,124.51,124.94,32779.0,113.5879,113.7335,113.2967,113.688,32779.0
2020-04-20 11:50:00,124.94,125.67,124.87,125.61,35002.0,113.688,114.3522,113.6243,114.2976,35002.0
2020-04-20 12:00:00,125.6,125.61,125.01,125.22,33309.0,114.2885,114.2976,113.7517,113.9427,33309.0
2020-04-20 12:10:00,125.21,125.33,124.96,125.15,24605.0,113.9336,114.0428,113.7062,113.879,24605.0
2020-04-20 12:20:00,125.12,125.36,124.93,124.97,31283.0,113.8518,114.0701,113.6789,113.7153,31283.0
2020-04-20 12:30:00,124.99,125.01,124.54,124.55,18184.0,113.7335,113.7517,113.324,113.3331,18184.0
2020-04-20 12:40:00,124.56,124.92,124.5,124.92,15867.0,113.3422,113.6698,113.2876,113.6698,15867.0
2020-04-20 12:50:00,124.9,124.91,124.46,124.52,13383.0,113.6516,113.6607,113.2512,113.3058,13383.0
2020-04-20 13:00:00,124.6,124.6,123.87,124.14,20808.0,113.3786,113.3786,112.7143,112.96,20808.0
2020-04-20 13:10:00,124.17,124.17,123.64,123.89,17254.0,112.9873,112.9873,112.505,112.7325,17254.0
2020-04-20 13:20:00,123.89,124.25,123.85,124.22,19133.0,112.7325,113.0601,112.6961,113.0328,19133.0
2020-04-20 13:30:00,124.35,124.35,123.92,124.01,24627.0,113.1511,113.1511,112.7598,112.8417,24627.0
2020-04-20 13:40:00,124.0,124.49,123.98,124.28,11690.0,112.8326,113.2785,112.8144,113.0874,11690.0
2020-04-20 13:50:00,124.28,124.49,124.25,124.32,17204.0,113.0874,113.2785,113.0601,113.1238,17204.0
2020-04-20 14:00:00,124.26,124.31,124.05,124.21,17556.0,113.0692,113.1147,112.8781,113.0237,17556.0
2020-04-20 14:10:00,124.17,124.26,123.41,123.78,24187.0,112.9873,113.0692,112.2958,112.6324,24187.0
2020-04-20 14:20:00,123.75,123.84,122.71,122.72,57784.0,112.6051,112.687,111.6588,111.6679,57784.0
2020-04-20 14:30:00,122.72,122.92,122.66,122.66,45092.0,111.6679,111.8499,111.6133,111.6133,45092.0
2020-04-20 14:40:00,122.69,122.91,122.46,122.8,32253.0,111.6406,111.8408,111.4313,111.7407,32253.0
2020-04-20 14:50:00,122.83,122.83,121.97,121.98,36253.0,111.768,111.768,110.9854,110.9945,36253.0
2020-04-20 15:00:00,122.02,122.47,121.83,122.38,34095.0,111.0309,111.4404,110.858,111.3585,34095.0
2020-04-20 15:10:00,122.4,122.63,122.24,122.34,23277.0,111.3767,111.586,111.2311,111.3221,23277.0
2020-04-20 15:20:00,122.34,123.0,122.28,122.97,27003.0,111.3221,111.9227,111.2675,111.8954,27003.0
2020-04-20 15:30:00,122.92,123.3,122.76,122.97,30814.0,111.8499,112.1957,111.7043,111.8954,30814.0
2020-04-20 15:40:00,123.05,123.23,122.88,123.19,28873.0,111.9682,112.132,111.8135,112.0956,28873.0
2020-04-20 15:50:00,123.17,123.23,122.55,122.79,123057.0,112.0774,112.132,111.5132,111.7316,123057.0
2020-04-21 09:30:00,120.63,120.87,119.62,119.73,64798.0,109.7661,109.9845,108.8471,108.9472,64798.0
2020-04-21 09:40:00,119.87,121.05,119.76,120.71,37804.0,109.0746,110.1483,108.9745,109.8389,37804.0
2020-04-21 09:50:00,120.52,121.9,120.52,121.49,31628.0,109.666,110.9217,109.666,110.5487,31628.0
2020-04-21 10:00:00,121.59,121.96,121.23,121.46,35100.0,110.6397,110.9763,110.3121,110.5214,35100.0
2020-04-21 10:10:00,121.48,121.84,120.64,120.76,36374.0,110.5396,110.8671,109.7752,109.8844,36374.0
2020-04-21 10:20:00,120.84,121.73,120.84,121.5,21448.0,109.9572,110.7671,109.9572,110.5578,21448.0
2020-04-21 10:30:00,121.6,121.75,120.86,120.87,18261.0,110.6488,110.7853,109.9754,109.9845,18261.0
2020-04-21 10:40:00,120.88,121.1,120.5,120.58,28668.0,109.9936,110.1938,109.6478,109.7206,28668.0
2020-04-21 10:50:00,120.57,120.88,120.38,120.56,20805.0,109.7115,109.9936,109.5386,109.7024,20805.0
2020-04-21 11:00:00,120.5,120.52,120.07,120.11,15862.0,109.6478,109.666,109.2566,109.2929,15862.0
2020-04-21 11:10:00,120.24,120.3,119.79,120.3,24933.0,109.4112,109.4658,109.0018,109.4658,24933.0
2020-04-21 11:20:00,120.43,120.71,119.86,119.97,29878.0,109.5841,109.8389,109.0655,109.1656,29878.0
2020-04-21 11:30:00,120.15,120.73,119.7,119.91,19146.0,109.3293,109.8571,108.9199,109.111,19146.0
2020-04-21 11:40:00,119.92,120.24,119.74,120.24,15714.0,109.1201,109.4112,108.9563,109.4112,15714.0
2020-04-21 11:50:00,120.12,120.33,120.03,120.27,33780.0,109.302,109.4931,109.2202,109.4385,33780.0
2020-04-21 12:00:00,120.23,120.86,119.97,120.78,43027.0,109.4021,109.9754,109.1656,109.9026,43027.0
2020-04-21 12:10:00,120.83,121.19,120.76,120.99,21662.0,109.9481,110.2757,109.8844,110.0937,21662.0
2020-04-21 12:20:00,121.09,121.17,120.83,120.97,25747.0,110.1847,110.2575,109.9481,110.0755,25747.0
2020-04-21 12:30:00,120.96,120.96,120.53,120.66,20486.0,110.0664,110.0664,109.6751,109.7934,20486.0
2020-04-21 12:40:00,120.72,120.81,120.53,120.75,22512.0,109.848,109.9299,109.6751,109.8753,22512.0
2020-04-21 12:50:00,120.72,121.18,120.66,121.08,19499.0,109.848,110.2666,109.7934,110.1756,19499.0
2020-04-21 13:00:00,121.03,121.23,120.96,120.98,11731.0,110.1301,110.3121,110.0664,110.0846,11731.0
2020-04-21 13:10:00,120.96,121.14,120.64,121.08,16508.0,110.0664,110.2302,109.7752,110.1756,16508.0
2020-04-21 13:20:00,121.08,121.63,121.08,121.51,18276.0,110.1756,110.6761,110.1756,110.5669,18276.0
2020-04-21 13:30:00,121.48,121.92,121.44,121.81,13824.0,110.5396,110.9399,110.5032,110.8398,13824.0
2020-04-21 13:40:00,121.79,121.79,120.89,120.91,15125.0,110.8216,110.8216,110.0027,110.0209,15125.0
2020-04-21 13:50:00,120.99,121.39,120.9,121.19,15523.0,110.0937,110.4577,110.0118,110.2757,15523.0
2020-04-21 14:00:00,121.21,121.57,121.05,121.44,12092.0,110.2939,110.6215,110.1483,110.5032,12092.0
2020-04-21 14:10:00,121.44,121.64,121.27,121.32,8126.0,110.5032,110.6852,110.3485,110.394,8126.0
2020-04-21 14:20:00,121.34,122.18,121.28,121.68,22105.0,110.4122,111.1765,110.3576,110.7216,22105.0
2020-04-21 14:30:00,121.8,121.8,121.21,121.28,12129.0,110.8307,110.8307,110.2939,110.3576,12129.0
2020-04-21 14:40:00,121.17,121.25,120.81,120.82,18003.0,110.2575,110.3303,109.9299,109.939,18003.0
2020-04-21 14:50:00,120.87,120.95,120.62,120.69,32928.0,109.9845,110.0573,109.757,109.8207,32928.0
2020-04-21 15:00:00,120.78,121.06,120.5,120.69,23186.0,109.9026,110.1574,109.6478,109.8207,23186.0
2020-04-21 15:10:00,120.75,121.38,120.69,121.32,29272.0,109.8753,110.4486,109.8207,110.394,29272.0
2020-04-21 15:20:00,121.3,121.54,121.1,121.21,35995.0,110.3758,110.5942,110.1938,110.2939,35995.0
2020-04-21 15:30:00,121.16,121.74,121.01,121.49,30736.0,110.2484,110.7762,110.1119,110.5487,30736.0
2020-04-21 15:40:00,121.43,121.67,121.0,121.0,44327.0,110.4941,110.7125,110.1028,110.1028,44327.0
2020-04-21 15:50:00,121.05,121.2,120.47,120.48,119535.0,110.1483,110.2848,109.6205,109.6296,119535.0
2020-04-22 09:30:00,122.52,122.84,121.44,122.5,47479.0,111.4859,111.7771,110.5032,111.4677,47479.0
2020-04-22 09:40:00,122.57,122.97,122.23,122.23,15518.0,111.5314,111.8954,111.222,111.222,15518.0
2020-04-22 09:50:00,122.23,122.23,121.5,121.95,23982.0,111.222,111.222,110.5578,110.9672,23982.0
2020-04-22 10:00:00,121.95,122.2,121.66,121.67,16970.0,110.9672,111.1947,110.7034,110.7125,16970.0
2020-04-22 10:10:00,121.73,122.05,121.11,121.58,19921.0,110.7671,111.0582,110.2029,110.6306,19921.0
2020-04-22 10:20:00,121.64,122.01,121.21,121.21,12770.0,110.6852,111.0218,110.2939,110.2939,12770.0
2020-04-22 10:30:00,121.39,121.48,120.85,121.17,34181.0,110.4577,110.5396,109.9663,110.2575,34181.0
2020-04-22 10:40:00,121.1,121.28,120.51,120.57,17656.0,110.1938,110.3576,109.6569,109.7115,17656.0
2020-04-22 10:50:00,120.58,120.77,119.74,120.04,31546.0,109.7206,109.8935,108.9563,109.2293,31546.0
2020-04-22 11:00:00,120.11,120.3,119.91,120.01,24433.0,109.2929,109.4658,109.111,109.202,24433.0
2020-04-22 11:10:00,119.94,120.47,119.88,120.3,21876.0,109.1383,109.6205,109.0837,109.4658,21876.0
2020-04-22 11:20:00,120.31,120.4,119.5,119.78,33671.0,109.4749,109.5568,108.7379,108.9927,33671.0
2020-04-22 11:30:00,119.9,120.05,119.65,119.87,27241.0,109.1019,109.2384,108.8744,109.0746,27241.0
2020-04-22 11:40:00,119.83,120.26,119.77,120.14,31367.0,109.0382,109.4294,108.9836,109.3202,31367.0
2020-04-22 11:50:00,120.08,120.33,120.01,120.25,31455.0,109.2657,109.4931,109.202,109.4203,31455.0
2020-04-22 12:00:00,120.26,120.43,120.01,120.03,27122.0,109.4294,109.5841,109.202,109.2202,27122.0
2020-04-22 12:10:00,120.03,120.33,120.0,120.33,16348.0,109.2202,109.4931,109.1929,109.4931,16348.0
2020-04-22 12:20:00,120.33,120.57,120.33,120.5,20918.0,109.4931,109.7115,109.4931,109.6478,20918.0
2020-04-22 12:30:00,120.53,120.79,120.33,120.44,19653.0,109.6751,109.9117,109.4931,109.5932,19653.0
2020-04-22 12:40:00,120.42,120.66,120.13,120.16,23237.0,109.575,109.7934,109.3111,109.3384,23237.0
2020-04-22 12:50:00,120.09,120.16,119.85,119.86,13090.0,109.2748,109.3384,109.0564,109.0655,13090.0
2020-04-22 13:00:00,119.81,119.95,119.75,119.89,16166.0,109.02,109.1474,108.9654,109.0928,16166.0
2020-04-22 13:10:00,119.94,120.01,119.86,119.9,14709.0,109.1383,109.202,109.0655,109.1019,14709.0
2020-04-22 13:20:00,119.91,120.02,119.76,119.91,13097.0,109.111,109.2111,108.9745,109.111,13097.0
2020-04-22 13:30:00,119.96,120.16,119.81,119.82,15030.0,109.1565,109.3384,109.02,109.0291,15030.0
2020-04-22 13:40:00,119.9,119.91,119.66,119.8,14056.0,109.1019,109.111,108.8835,109.0109,14056.0
2020-04-22 13:50:00,119.84,119.99,119.69,119.75,11700.0,109.0473,109.1838,108.9108,108.9654,11700.0
2020-04-22 14:00:00,119.79,119.98,119.68,119.83,14386.0,109.0018,109.1747,108.9017,109.0382,14386.0
2020-04-22 14:10:00,119.71,119.99,119.67,119.91,18909.0,108.929,109.1838,108.8926,109.111,18909.0
2020-04-22 14:20:00,119.95,120.09,119.58,119.71,23797.0,109.1474,109.2748,108.8107,108.929,23797.0
2020-04-22 14:30:00,119.72,119.86,119.67,119.79,16787.0,108.9381,109.0655,108.8926,109.0018,16787.0
2020-04-22 14:40:00,119.78,119.83,119.61,119.79,20471.0,108.9927,109.0382,108.838,109.0018,20471.0
2020-04-22 14:50:00,119.79,119.83,119.57,119.72,16891.0,109.0018,109.0382,108.8016,108.9381,16891.0
2020-04-22 15:00:00,119.73,119.82,119.58,119.69,36692.0,108.9472,109.0291,108.8107,108.9108,36692.0
2020-04-22 15:10:00,119.66,119.68,119.44,119.55,40113.0,108.8835,108.9017,108.6833,108.7834,40113.0
2020-04-22 15:20:00,119.58,119.79,119.3,119.33,45957.0,108.8107,109.0018,108.5559,108.5832,45957.0
2020-04-22 15:30:00,119.28,119.49,118.92,119.1,81238.0,108.5377,108.7288,108.2101,108.3739,81238.0
2020-04-22 15:40:00,119.1,119.24,118.8,119.01,48583.0,108.3739,108.5013,108.1009,108.292,48583.0
2020-04-22 15:50:00,118.95,119.57,118.45,118.5,214711.0,108.2374,108.8016,107.7824,107.8279,214711.0
2020-04-23 09:30:00,118.64,119.8,118.5,119.68,74423.0,107.9553,109.0109,107.8279,108.9017,74423.0
2020-04-23 09:40:00,119.59,120.4,119.43,120.16,52749.0,108.8198,109.5568,108.6742,109.3384,52749.0
2020-04-23 09:50:00,120.13,120.26,119.17,119.5,26664.0,109.3111,109.4294,108.4376,108.7379,26664.0
2020-04-23 10:00:00,119.56,119.89,119.29,119.79,25057.0,108.7925,109.0928,108.5468,109.0018,25057.0
2020-04-23 10:10:00,119.78,121.24,119.62,120.9,65336.0,108.9927,110.3212,108.8471,110.0118,65336.0
2020-04-23 10:20:00,121.0,121.49,120.48,120.64,42353.0,110.1028,110.5487,109.6296,109.7752,42353.0
2020-04-23 10:30:00,120.8,121.47,120.68,121.41,32843.0,109.9208,110.5305,109.8116,110.4759,32843.0
2020-04-23 10:40:00,121.42,121.97,121.31,121.52,26298.0,110.485,110.9854,110.3849,110.576,26298.0
2020-04-23 10:50:00,121.65,121.79,121.41,121.51,28352.0,110.6943,110.8216,110.4759,110.5669,28352.0
2020-04-23 11:00:00,121.37,121.55,121.21,121.44,15324.0,110.4395,110.6033,110.2939,110.5032,15324.0
2020-04-23 11:10:00,121.55,121.84,121.41,121.68,11935.0,110.6033,110.8671,110.4759,110.7216,11935.0
2020-04-23 11:20:00,121.62,121.71,121.46,121.61,17702.0,110.667,110.7489,110.5214,110.6579,17702.0
2020-04-23 11:30:00,121.74,121.74,120.77,120.83,22834.0,110.7762,110.7762,109.8935,109.9481,22834.0
2020-04-23 11:40:00,120.8,121.09,120.68,121.04,14502.0,109.9208,110.1847,109.8116,110.1392,14502.0
2020-04-23 11:50:00,121.02,121.5,120.95,121.5,12376.0,110.121,110.5578,110.0573,110.5578,12376.0
2020-04-23 12:00:00,121.59,121.97,121.53,121.97,21778.0,110.6397,110.9854,110.5851,110.9854,21778.0
2020-04-23 12:10:00,121.89,121.98,121.68,121.81,26779.0,110.9126,110.9945,110.7216,110.8398,26779.0
2020-04-23 12:20:00,121.9,122.19,121.84,121.95,31362.0,110.9217,111.1856,110.8671,110.9672,31362.0
2020-04-23 12:30:00,122.0,122.33,121.82,122.28,45563.0,111.0127,111.313,110.8489,111.2675,45563.0
2020-04-23 12:40:00,122.28,122.42,120.39,120.88,61349.0,111.2675,111.3949,109.5477,109.9936,61349.0
2020-04-23 12:50:00,120.96,121.04,120.11,120.92,30405.0,110.0664,110.1392,109.2929,110.03,30405.0
2020-04-23 13:00:00,120.93,121.51,120.87,121.5,18978.0,110.0391,110.5669,109.9845,110.5578,18978.0
2020-04-23 13:10:00,121.5,121.95,121.4,121.41,22771.0,110.5578,110.9672,110.4668,110.4759,22771.0
2020-04-23 13:20:00,121.48,121.48,120.43,121.18,16856.0,110.5396,110.5396,109.5841,110.2666,16856.0
2020-04-23 13:30:00,121.11,121.93,121.05,121.8,16944.0,110.2029,110.949,110.1483,110.8307,16944.0
2020-04-23 13:40:00,121.73,121.96,121.27,121.28,17208.0,110.7671,110.9763,110.3485,110.3576,17208.0
2020-04-23 13:50:00,121.31,121.54,120.84,121.36,24592.0,110.3849,110.5942,109.9572,110.4304,24592.0
2020-04-23 14:00:00,121.41,121.52,120.8,120.88,16809.0,110.4759,110.576,109.9208,109.9936,16809.0
2020-04-23 14:10:00,120.78,121.19,120.38,121.01,22844.0,109.9026,110.2757,109.5386,110.1119,22844.0
2020-04-23 14:20:00,121.02,121.3,120.93,121.19,10347.0,110.121,110.3758,110.0391,110.2757,10347.0
2020-04-23 14:30:00,121.18,121.5,121.13,121.37,17875.0,110.2666,110.5578,110.2211,110.4395,17875.0
2020-04-23 14:40:00,121.31,121.5,121.19,121.29,22066.0,110.3849,110.5578,110.2757,110.3667,22066.0
2020-04-23 14:50:00,121.3,121.56,121.17,121.41,51768.0,110.3758,110.6124,110.2575,110.4759,51768.0
2020-04-23 15:00:00,121.35,121.35,120.63,120.77,24874.0,110.4213,110.4213,109.7661,109.8935,24874.0
2020-04-23 15:10:00,120.77,120.81,120.42,120.52,18293.0,109.8935,109.9299,109.575,109.666,18293.0
2020-04-23 15:20:00,120.51,120.58,120.4,120.53,31762.0,109.6569,109.7206,109.5568,109.6751,31762.0
2020-04-23 15:30:00,120.45,120.68,120.25,120.61,38350.0,109.6023,109.8116,109.4203,109.7479,38350.0
2020-04-23 15:40:00,120.55,121.23,120.55,121.23,54365.0,109.6933,110.3121,109.6933,110.3121,54365.0
2020-04-23 15:50:00,121.34,121.51,120.47,120.88,147447.0,110.4122,110.5669,109.6205,109.9936,147447.0
2020-04-24 09:30:00,121.41,122.47,121.02,122.3,44206.0,110.4759,111.4404,110.121,111.2857,44206.0
2020-04-24 09:40:00,122.34,122.35,120.5,120.5,35247.0,111.3221,111.3312,109.6478,109.6478,35247.0
2020-04-24 09:50:00,120.59,121.3,120.37,120.71,27193.0,109.7297,110.3758,109.5295,109.8389,27193.0
2020-04-24 10:00:00,120.9,121.29,120.61,120.66,32738.0,110.0118,110.3667,109.7479,109.7934,32738.0
2020-04-24 10:10:00,120.59,120.97,120.31,120.96,27996.0,109.7297,110.0755,109.4749,110.0664,27996.0
2020-04-24 10:20:00,120.91,120.99,120.21,120.3,23351.0,110.0209,110.0937,109.3839,109.4658,23351.0
2020-04-24 10:30:00,120.11,120.6,120.02,120.47,28324.0,109.2929,109.7388,109.2111,109.6205,28324.0
2020-04-24 10:40:00,120.4,120.83,120.04,120.75,42754.0,109.5568,109.9481,109.2293,109.8753,42754.0
2020-04-24 10:50:00,120.83,120.86,120.21,120.21,11817.0,109.9481,109.9754,109.3839,109.3839,11817.0
2020-04-24 11:00:00,120.21,120.45,120.0,120.22,18716.0,109.3839,109.6023,109.1929,109.393,18716.0
2020-04-24 11:10:00,120.15,120.55,119.99,120.34,33995.0,109.3293,109.6933,109.1838,109.5022,33995.0
2020-04-24 11:20:00,120.35,120.49,120.07,120.34,26806.0,109.5113,109.6387,109.2566,109.5022,26806.0
2020-04-24 11:30:00,120.37,120.47,120.06,120.23,24112.0,109.5295,109.6205,109.2475,109.4021,24112.0
2020-04-24 11:40:00,120.15,120.29,119.96,120.29,29530.0,109.3293,109.4567,109.1565,109.4567,29530.0
2020-04-24 11:50:00,120.21,120.21,119.79,119.82,12763.0,109.3839,109.3839,109.0018,109.0291,12763.0
2020-04-24 12:00:00,119.86,120.01,119.8,119.84,21936.0,109.0655,109.202,109.0109,109.0473,21936.0
2020-04-24 12:10:00,119.84,119.9,119.48,119.8,25006.0,109.0473,109.1019,108.7197,109.0109,25006.0
2020-04-24 12:20:00,119.81,120.14,119.51,120.14,12633.0,109.02,109.3202,108.747,109.3202,12633.0
2020-04-24 12:30:00,120.19,120.55,119.95,120.05,23231.0,109.3657,109.6933,109.1474,109.2384,23231.0
2020-04-24 12:40:00,120.15,120.64,120.11,120.51,23827.0,109.3293,109.7752,109.2929,109.6569,23827.0
2020-04-24 12:50:00,120.47,120.54,120.19,120.36,35905.0,109.6205,109.6842,109.3657,109.5204,35905.0
2020-04-24 13:00:00,120.33,120.41,120.1,120.27,42287.0,109.4931,109.5659,109.2838,109.4385,42287.0
2020-04-24 13:10:00,120.28,120.38,119.93,120.06,21761.0,109.4476,109.5386,109.1292,109.2475,21761.0
2020-04-24 13:20:00,120.02,120.4,120.01,120.39,27004.0,109.2111,109.5568,109.202,109.5477,27004.0
2020-04-24 13:30:00,120.41,120.64,120.39,120.47,21312.0,109.5659,109.7752,109.5477,109.6205,21312.0
2020-04-24 13:40:00,120.51,120.55,120.28,120.34,25631.0,109.6569,109.6933,109.4476,109.5022,25631.0
2020-04-24 13:50:00,120.32,120.61,120.24,120.61,15274.0,109.484,109.7479,109.4112,109.7479,15274.0
2020-04-24 14:00:00,120.58,120.82,120.44,120.65,27467.0,109.7206,109.939,109.5932,109.7843,27467.0
2020-04-24 14:10:00,120.68,120.68,120.38,120.56,22752.0,109.8116,109.8116,109.5386,109.7024,22752.0
2020-04-24 14:20:00,120.59,120.66,120.48,120.57,24189.0,109.7297,109.7934,109.6296,109.7115,24189.0
2020-04-24 14:30:00,120.53,120.78,120.44,120.78,58737.0,109.6751,109.9026,109.5932,109.9026,58737.0
2020-04-24 14:40:00,120.82,121.13,120.8,120.93,40636.0,109.939,110.2211,109.9208,110.0391,40636.0
2020-04-24 14:50:00,120.97,121.04,120.77,120.84,32573.0,110.0755,110.1392,109.8935,109.9572,32573.0
2020-04-24 15:00:00,120.83,120.87,120.62,120.85,26311.0,109.9481,109.9845,109.757,109.9663,26311.0
2020-04-24 15:10:00,120.85,120.96,120.7,120.93,56629.0,109.9663,110.0664,109.8298,110.0391,56629.0
2020-04-24 15:20:00,120.91,121.9,120.86,121.9,56398.0,110.0209,110.9217,109.9754,110.9217,56398.0
2020-04-24 15:30:00,121.84,122.3,121.75,122.3,69032.0,110.8671,111.2857,110.7853,111.2857,69032.0
2020-04-24 15:40:00,122.31,122.8,122.3,122.75,105937.0,111.2948,111.7407,111.2857,111.6952,105937.0
2020-04-24 15:50:00,122.75,123.19,122.45,123.06,280119.0,111.6952,112.0956,111.4222,111.9773,280119.0
2020-04-27 09:30:00,124.16,124.22,123.07,123.37,76772.0,112.9782,113.0328,111.9864,112.2594,76772.0
2020-04-27 09:40:00,123.24,123.35,122.31,122.63,35543.0,112.1411,112.2412,111.2948,111.586,35543.0
2020-04-27 09:50:00,122.64,123.49,122.53,123.01,60965.0,111.5951,112.3685,111.495,111.9318,60965.0
2020-04-27 10:00:00,122.97,123.38,122.58,123.12,55286.0,111.8954,112.2685,111.5405,112.0319,55286.0
2020-04-27 10:10:00,123.13,123.42,122.88,123.42,45121.0,112.041,112.3049,111.8135,112.3049,45121.0
2020-04-27 10:20:00,123.5,123.58,123.12,123.44,28137.0,112.3776,112.4504,112.0319,112.3231,28137.0
2020-04-27 10:30:00,123.51,123.95,123.36,123.95,38390.0,112.3867,112.7871,112.2503,112.7871,38390.0
2020-04-27 10:40:00,123.97,124.66,123.81,124.61,60768.0,112.8053,113.4332,112.6597,113.3877,60768.0
2020-04-27 10:50:00,124.63,124.97,124.46,124.62,39931.0,113.4059,113.7153,113.2512,113.3968,39931.0
2020-04-27 11:00:00,124.57,124.65,124.04,124.58,32564.0,113.3513,113.4241,112.869,113.3604,32564.0
2020-04-27 11:10:00,124.64,124.83,124.44,124.71,35648.0,113.415,113.5879,113.233,113.4787,35648.0
2020-04-27 11:20:00,124.74,125.17,124.62,125.06,40521.0,113.506,113.8972,113.3968,113.7972,40521.0
2020-04-27 11:30:00,125.0,125.14,124.78,125.1,30959.0,113.7426,113.8699,113.5424,113.8336,30959.0
2020-04-27 11:40:00,125.09,125.48,125.04,125.2,40490.0,113.8245,114.1793,113.779,113.9245,40490.0
2020-04-27 11:50:00,125.26,125.35,125.05,125.15,23542.0,113.9791,114.061,113.7881,113.879,23542.0
2020-04-27 12:00:00,125.18,125.18,124.77,124.84,32374.0,113.9063,113.9063,113.5333,113.597,32374.0
2020-04-27 12:10:00,124.86,124.93,124.37,124.85,30714.0,113.6152,113.6789,113.1693,113.6061,30714.0
2020-04-27 12:20:00,124.93,124.93,124.66,124.85,22640.0,113.6789,113.6789,113.4332,113.6061,22640.0
2020-04-27 12:30:00,124.85,125.46,124.85,125.42,30506.0,113.6061,114.1611,113.6061,114.1247,30506.0
2020-04-27 12:40:00,125.45,125.86,125.37,125.82,35697.0,114.152,114.5251,114.0792,114.4887,35697.0
2020-04-27 12:50:00,125.86,126.33,125.83,126.25,52414.0,114.5251,114.9528,114.4978,114.88,52414.0
2020-04-27 13:00:00,126.24,126.24,125.82,125.94,16138.0,114.8709,114.8709,114.4887,114.5979,16138.0
2020-04-27 13:10:00,125.98,126.21,125.85,125.86,20791.0,114.6343,114.8436,114.516,114.5251,20791.0
2020-04-27 13:20:00,125.85,126.4,125.85,126.36,23285.0,114.516,115.0165,114.516,114.9801,23285.0
2020-04-27 13:30:00,126.35,126.63,126.29,126.53,34902.0,114.971,115.2258,114.9164,115.1348,34902.0
2020-04-27 13:40:00,126.49,126.63,126.33,126.48,27026.0,115.0984,115.2258,114.9528,115.0893,27026.0
2020-04-27 13:50:00,126.5,127.13,126.5,127.08,34555.0,115.1075,115.6807,115.1075,115.6352,34555.0
2020-04-27 14:00:00,127.13,127.37,127.04,127.17,22606.0,115.6807,115.8991,115.5988,115.7171,22606.0
2020-04-27 14:10:00,127.24,127.66,127.24,127.36,47558.0,115.7808,116.163,115.7808,115.89,47558.0
2020-04-27 14:20:00,127.35,127.7,127.35,127.42,36350.0,115.8809,116.1994,115.8809,115.9446,36350.0
2020-04-27 14:30:00,127.37,127.72,127.24,127.72,19734.0,115.8991,116.2176,115.7808,116.2176,19734.0
2020-04-27 14:40:00,127.72,127.98,127.65,127.9,57762.0,116.2176,116.4542,116.1539,116.3814,57762.0
2020-04-27 14:50:00,127.88,128.22,127.78,128.08,38826.0,116.3632,116.6726,116.2722,116.5452,38826.0
2020-04-27 15:00:00,128.12,128.5,128.06,128.2,46910.0,116.5816,116.9273,116.527,116.6544,46910.0
2020-04-27 15:10:00,128.22,128.38,128.19,128.24,34110.0,116.6726,116.8182,116.6453,116.6908,34110.0
2020-04-27 15:20:00,128.26,128.34,128.16,128.28,42844.0,116.709,116.7818,116.618,116.7272,42844.0
2020-04-27 15:30:00,128.3,128.4,127.95,127.99,65642.0,116.7454,116.8364,116.4269,116.4633,65642.0
2020-04-27 15:40:00,128.0,128.05,127.66,127.81,60711.0,116.4724,116.5179,116.163,116.2995,60711.0
2020-04-27 15:50:00,127.8,127.83,127.22,127.29,153968.0,116.2904,116.3177,115.7626,115.8263,153968.0
2020-04-28 09:30:00,129.81,129.89,125.16,126.11,253394.0,118.1194,118.1922,113.8881,114.7526,253394.0
2020-04-28 09:40:00,126.19,127.67,126.19,127.05,121474.0,114.8254,116.1721,114.8254,115.6079,121474.0
2020-04-28 09:50:00,126.86,128.77,126.86,127.5,85179.0,115.435,117.173,115.435,116.0174,85179.0
2020-04-28 10:00:00,127.64,128.56,127.24,128.52,47772.0,116.1448,116.9819,115.7808,116.9455,47772.0
2020-04-28 10:10:00,128.53,128.53,127.7,127.83,34989.0,116.9546,116.9546,116.1994,116.3177,34989.0
2020-04-28 10:20:00,128.0,128.14,127.63,128.05,37598.0,116.4724,116.5998,116.1357,116.5179,37598.0
2020-04-28 10:30:00,128.07,129.0,127.97,128.02,63464.0,116.5361,117.3823,116.4451,116.4906,63464.0
2020-04-28 10:40:00,128.03,128.06,127.07,127.29,74960.0,116.4997,116.527,115.6261,115.8263,74960.0
2020-04-28 10:50:00,127.32,127.52,126.5,126.65,50896.0,115.8536,116.0356,115.1075,115.244,50896.0
2020-04-28 11:00:00,126.65,126.87,126.28,126.77,70822.0,115.244,115.4441,114.9073,115.3532,70822.0
2020-04-28 11:10:00,126.78,127.04,126.61,126.87,30137.0,115.3623,115.5988,115.2076,115.4441,30137.0
2020-04-28 11:20:00,126.97,127.64,126.84,127.43,27850.0,115.5351,116.1448,115.4168,115.9537,27850.0
2020-04-28 11:30:00,127.42,127.84,127.42,127.51,22912.0,115.9446,116.3268,115.9446,116.0265,22912.0
2020-04-28 11:40:00,127.38,127.87,127.26,127.4,28087.0,115.9082,116.3541,115.799,115.9264,28087.0
2020-04-28 11:50:00,127.42,127.51,127.12,127.27,31945.0,115.9446,116.0265,115.6716,115.8081,31945.0
2020-04-28 12:00:00,127.27,127.86,127.09,127.84,25916.0,115.8081,116.345,115.6443,116.3268,25916.0
2020-04-28 12:10:00,127.88,128.0,127.28,127.43,45230.0,116.3632,116.4724,115.8172,115.9537,45230.0
2020-04-28 12:20:00,127.51,127.82,127.48,127.73,25862.0,116.0265,116.3086,115.9992,116.2267,25862.0
2020-04-28 12:30:00,127.71,128.07,127.69,127.88,36651.0,116.2085,116.5361,116.1903,116.3632,36651.0
2020-04-28 12:40:00,127.86,128.07,127.79,128.05,19239.0,116.345,116.5361,116.2813,116.5179,19239.0
2020-04-28 12:50:00,128.07,128.84,127.95,128.82,21578.0,116.5361,117.2367,116.4269,117.2185,21578.0
2020-04-28 13:00:00,128.74,129.22,128.7,129.01,40216.0,117.1457,117.5825,117.1093,117.3914,40216.0
2020-04-28 13:10:00,128.98,128.98,128.2,128.2,25710.0,117.3641,117.3641,116.6544,116.6544,25710.0
2020-04-28 13:20:00,128.11,128.36,128.03,128.17,30971.0,116.5725,116.8,116.4997,116.6271,30971.0
2020-04-28 13:30:00,128.14,128.17,127.78,127.89,221972.0,116.5998,116.6271,116.2722,116.3723,221972.0
2020-04-28 13:40:00,127.87,128.52,127.76,128.41,22886.0,116.3541,116.9455,116.254,116.8455,22886.0
2020-04-28 13:50:00,128.43,128.53,128.11,128.11,16888.0,116.8637,116.9546,116.5725,116.5725,16888.0
2020-04-28 14:00:00,128.21,128.59,128.17,128.48,28728.0,116.6635,117.0092,116.6271,116.9092,28728.0
2020-04-28 14:10:00,128.48,128.7,128.41,128.56,24857.0,116.9092,117.1093,116.8455,116.9819,24857.0
2020-04-28 14:20:00,128.51,128.59,128.24,128.41,37030.0,116.9364,117.0092,116.6908,116.8455,37030.0
2020-04-28 14:30:00,128.42,128.74,128.24,128.28,21724.0,116.8546,117.1457,116.6908,116.7272,21724.0
2020-04-28 14:40:00,128.24,128.46,128.17,128.36,20246.0,116.6908,116.891,116.6271,116.8,20246.0
2020-04-28 14:50:00,128.32,128.44,127.79,127.89,24141.0,116.7636,116.8728,116.2813,116.3723,24141.0
2020-04-28 15:00:00,127.85,127.99,127.61,127.71,31024.0,116.3359,116.4633,116.1175,116.2085,31024.0
2020-04-28 15:10:00,127.68,128.24,127.68,128.16,31756.0,116.1812,116.6908,116.1812,116.618,31756.0
2020-04-28 15:20:00,128.21,128.59,127.71,128.33,28885.0,116.6635,117.0092,116.2085,116.7727,28885.0
2020-04-28 15:30:00,128.33,128.68,128.11,128.31,34713.0,116.7727,117.0911,116.5725,116.7545,34713.0
2020-04-28 15:40:00,128.32,128.34,127.6,127.6,58411.0,116.7636,116.7818,116.1084,116.1084,58411.0
2020-04-28 15:50:00,127.58,127.9,127.43,127.77,153951.0,116.0902,116.3814,115.9537,116.2631,153951.0
2020-04-29 09:30:00,130.0,131.0,129.75,130.79,149318.0,118.2923,119.2022,118.0648,119.0111,149318.0
2020-04-29 09:40:00,130.78,131.57,130.46,131.5,50748.0,119.002,119.7209,118.7108,119.6572,50748.0
2020-04-29 09:50:00,131.54,131.8,131.13,131.27,45704.0,119.6936,119.9302,119.3205,119.4479,45704.0
2020-04-29 10:00:00,131.3,131.33,130.13,130.13,41404.0,119.4752,119.5025,118.4106,118.4106,41404.0
2020-04-29 10:10:00,130.1,130.26,129.5,130.02,55784.0,118.3833,118.5288,117.8373,118.3105,55784.0
2020-04-29 10:20:00,130.0,130.23,129.81,130.01,26831.0,118.2923,118.5015,118.1194,118.3014,26831.0
2020-04-29 10:30:00,130.03,130.32,129.97,130.06,50463.0,118.3196,118.5834,118.265,118.3469,50463.0
2020-04-29 10:40:00,130.11,130.58,129.76,129.83,36037.0,118.3924,118.82,118.0739,118.1376,36037.0
2020-04-29 10:50:00,129.86,130.31,129.77,129.89,20227.0,118.1649,118.5743,118.083,118.1922,20227.0
2020-04-29 11:00:00,129.95,130.02,129.36,129.42,42331.0,118.2468,118.3105,117.7099,117.7645,42331.0
2020-04-29 11:10:00,129.44,129.93,129.3,129.52,35476.0,117.7827,118.2286,117.6553,117.8555,35476.0
2020-04-29 11:20:00,129.49,129.84,129.37,129.74,39854.0,117.8282,118.1467,117.719,118.0557,39854.0
2020-04-29 11:30:00,129.74,129.81,129.43,129.66,14968.0,118.0557,118.1194,117.7736,117.9829,14968.0
2020-04-29 11:40:00,129.66,129.81,129.0,129.14,36141.0,117.9829,118.1194,117.3823,117.5097,36141.0
2020-04-29 11:50:00,129.16,130.01,129.12,129.96,20215.0,117.5279,118.3014,117.4915,118.2559,20215.0
2020-04-29 12:00:00,129.98,130.35,129.84,130.22,29747.0,118.2741,118.6107,118.1467,118.4924,29747.0
2020-04-29 12:10:00,130.22,130.32,129.53,129.64,23986.0,118.4924,118.5834,117.8646,117.9647,23986.0
2020-04-29 12:20:00,129.67,129.87,129.31,129.43,19817.0,117.992,118.174,117.6644,117.7736,19817.0
2020-04-29 12:30:00,129.45,130.17,129.38,130.17,21390.0,117.7918,118.447,117.7281,118.447,21390.0
2020-04-29 12:40:00,130.16,130.24,129.76,130.02,25609.0,118.4379,118.5106,118.0739,118.3105,25609.0
2020-04-29 12:50:00,130.01,130.68,130.01,130.67,33450.0,118.3014,118.911,118.3014,118.9019,33450.0
2020-04-29 13:00:00,130.7,130.8,130.49,130.68,53700.0,118.9292,119.0202,118.7381,118.911,53700.0
2020-04-29 13:10:00,130.61,130.8,130.4,130.74,48175.0,118.8473,119.0202,118.6562,118.9656,48175.0
2020-04-29 13:20:00,130.75,130.8,130.44,130.49,20810.0,118.9747,119.0202,118.6926,118.7381,20810.0
2020-04-29 13:30:00,130.44,130.47,129.71,129.81,39938.0,118.6926,118.7199,118.0284,118.1194,39938.0
2020-04-29 13:40:00,129.8,129.84,129.4,129.48,23280.0,118.1103,118.1467,117.7463,117.8191,23280.0
2020-04-29 13:50:00,129.52,129.72,129.52,129.61,24857.0,117.8555,118.0375,117.8555,117.9374,24857.0
2020-04-29 14:00:00,129.67,129.86,128.46,128.94,52876.0,117.992,118.1649,116.891,117.3277,52876.0
2020-04-29 14:10:00,128.88,129.51,128.58,129.38,33240.0,117.2731,117.8464,117.0001,117.7281,33240.0
2020-04-29 14:20:00,129.44,129.94,129.33,129.84,24136.0,117.7827,118.2377,117.6826,118.1467,24136.0
2020-04-29 14:30:00,129.93,130.19,129.65,130.04,24060.0,118.2286,118.4651,117.9738,118.3287,24060.0
2020-04-29 14:40:00,130.1,130.28,130.0,130.1,23782.0,118.3833,118.547,118.2923,118.3833,23782.0
2020-04-29 14:50:00,130.14,130.27,129.75,130.18,25987.0,118.4197,118.5379,118.0648,118.456,25987.0
2020-04-29 15:00:00,130.21,130.55,130.04,130.55,17278.0,118.4833,118.7927,118.3287,118.7927,17278.0
2020-04-29 15:10:00,130.57,130.65,130.24,130.38,24341.0,118.8109,118.8837,118.5106,118.638,24341.0
2020-04-29 15:20:00,130.42,130.68,130.25,130.3,31920.0,118.6744,118.911,118.5197,118.5652,31920.0
2020-04-29 15:30:00,130.29,130.61,130.24,130.53,31237.0,118.5561,118.8473,118.5106,118.7745,31237.0
2020-04-29 15:40:00,130.53,130.6,130.24,130.37,43389.0,118.7745,118.8382,118.5106,118.6289,43389.0
2020-04-29 15:50:00,130.44,130.47,129.45,129.49,167801.0,118.6926,118.7199,117.7918,117.8282,167801.0
2020-04-30 09:30:00,127.71,127.93,125.75,125.97,74462.0,116.2085,116.4087,114.425,114.6252,74462.0
2020-04-30 09:40:00,125.97,126.33,125.8,125.9,38126.0,114.6252,114.9528,114.4705,114.5615,38126.0
2020-04-30 09:50:00,125.91,126.78,125.87,126.37,43556.0,114.5706,115.3623,114.5342,114.9892,43556.0
2020-04-30 10:00:00,126.26,126.75,125.91,126.13,62318.0,114.8891,115.335,114.5706,114.7708,62318.0
2020-04-30 10:10:00,126.1,126.74,126.04,126.45,33011.0,114.7435,115.3259,114.6889,115.062,33011.0
2020-04-30 10:20:00,126.46,126.91,126.0,126.72,31016.0,115.0711,115.4805,114.6525,115.3077,31016.0
2020-04-30 10:30:00,126.76,126.93,126.47,126.74,21557.0,115.3441,115.4987,115.0802,115.3259,21557.0
2020-04-30 10:40:00,126.74,126.85,126.29,126.4,37237.0,115.3259,115.4259,114.9164,115.0165,37237.0
2020-04-30 10:50:00,126.32,127.12,126.32,126.79,19425.0,114.9437,115.6716,114.9437,115.3714,19425.0
2020-04-30 11:00:00,126.79,127.25,126.74,126.82,19685.0,115.3714,115.7899,115.3259,115.3986,19685.0
2020-04-30 11:10:00,126.91,127.47,126.85,127.23,14331.0,115.4805,115.9901,115.4259,115.7717,14331.0
2020-04-30 11:20:00,127.15,127.37,126.95,127.18,25117.0,115.6989,115.8991,115.5169,115.7262,25117.0
2020-04-30 11:30:00,127.17,127.4,126.93,127.2,24528.0,115.7171,115.9264,115.4987,115.7444,24528.0
2020-04-30 11:40:00,127.17,127.36,126.75,126.81,19052.0,115.7171,115.89,115.335,115.3896,19052.0
2020-04-30 11:50:00,126.75,126.91,126.42,126.55,26634.0,115.335,115.4805,115.0347,115.153,26634.0
2020-04-30 12:00:00,126.54,126.63,126.15,126.59,25245.0,115.1439,115.2258,114.789,115.1894,25245.0
2020-04-30 12:10:00,126.55,126.67,126.41,126.45,38312.0,115.153,115.2622,115.0256,115.062,38312.0
2020-04-30 12:20:00,126.5,126.57,126.25,126.46,45329.0,115.1075,115.1712,114.88,115.0711,45329.0
2020-04-30 12:30:00,126.42,126.86,126.3,126.77,28704.0,115.0347,115.435,114.9255,115.3532,28704.0
2020-04-30 12:40:00,126.77,126.94,126.52,126.88,26064.0,115.3532,115.5078,115.1257,115.4532,26064.0
2020-04-30 12:50:00,126.91,127.06,126.76,126.82,13035.0,115.4805,115.617,115.3441,115.3986,13035.0
2020-04-30 13:00:00,126.79,126.81,126.43,126.67,13279.0,115.3714,115.3896,115.0438,115.2622,13279.0
2020-04-30 13:10:00,126.55,126.98,126.49,126.83,12842.0,115.153,115.5442,115.0984,115.4077,12842.0
2020-04-30 13:20:00,126.93,126.97,126.41,126.45,12269.0,115.4987,115.5351,115.0256,115.062,12269.0
2020-04-30 13:30:00,126.41,126.49,126.08,126.43,24579.0,115.0256,115.0984,114.7253,115.0438,24579.0
2020-04-30 13:40:00,126.4,126.49,126.33,126.43,22344.0,115.0165,115.0984,114.9528,115.0438,22344.0
2020-04-30 13:50:00,126.39,126.55,126.29,126.41,14330.0,115.0074,115.153,114.9164,115.0256,14330.0
2020-04-30 14:00:00,126.41,126.91,126.37,126.5,26750.0,115.0256,115.4805,114.9892,115.1075,26750.0
2020-04-30 14:10:00,126.5,126.58,126.31,126.37,23067.0,115.1075,115.1803,114.9346,114.9892,23067.0
2020-04-30 14:20:00,126.39,126.61,126.35,126.47,14787.0,115.0074,115.2076,114.971,115.0802,14787.0
2020-04-30 14:30:00,126.49,126.77,126.27,126.33,28845.0,115.0984,115.3532,114.8982,114.9528,28845.0
2020-04-30 14:40:00,126.36,126.6,126.28,126.55,17312.0,114.9801,115.1985,114.9073,115.153,17312.0
2020-04-30 14:50:00,126.52,126.63,126.35,126.45,17096.0,115.1257,115.2258,114.971,115.062,17096.0
2020-04-30 15:00:00,126.46,126.82,126.35,126.72,25730.0,115.0711,115.3986,114.971,115.3077,25730.0
2020-04-30 15:10:00,126.68,126.82,126.39,126.62,18436.0,115.2713,115.3986,115.0074,115.2167,18436.0
2020-04-30 15:20:00,126.61,126.87,126.56,126.77,16976.0,115.2076,115.4441,115.1621,115.3532,16976.0
2020-04-30 15:30:00,126.87,126.92,126.44,126.45,27266.0,115.4441,115.4896,115.0529,115.062,27266.0
2020-04-30 15:40:00,126.45,126.47,126.05,126.06,65068.0,115.062,115.0802,114.698,114.7071,65068.0
2020-04-30 15:50:00,126.11,127.0,126.06,126.77,171446.0,114.7526,115.5624,114.7071,115.3532,171446.0
2020-05-01 09:30:00,124.52,124.56,122.84,122.95,125893.0,113.3058,113.3422,111.7771,111.8772,125893.0
2020-05-01 09:40:00,122.95,123.04,122.51,122.6,73066.0,111.8772,111.9591,111.4768,111.5587,73066.0
2020-05-01 09:50:00,122.61,122.98,121.5,122.01,67202.0,111.5678,111.9045,110.5578,111.0218,67202.0
2020-05-01 10:00:00,122.07,122.56,121.65,121.82,82219.0,111.0764,111.5223,110.6943,110.8489,82219.0
2020-05-01 10:10:00,121.78,121.97,121.23,121.36,91014.0,110.8125,110.9854,110.3121,110.4304,91014.0
2020-05-01 10:20:00,121.46,121.47,121.05,121.34,47309.0,110.5214,110.5305,110.1483,110.4122,47309.0
2020-05-01 10:30:00,121.43,121.86,121.32,121.58,31522.0,110.4941,110.8853,110.394,110.6306,31522.0
2020-05-01 10:40:00,121.63,121.94,121.51,121.82,27516.0,110.6761,110.9581,110.5669,110.8489,27516.0
2020-05-01 10:50:00,121.77,121.81,121.35,121.42,24717.0,110.8035,110.8398,110.4213,110.485,24717.0
2020-05-01 11:00:00,121.4,121.55,121.08,121.19,54555.0,110.4668,110.6033,110.1756,110.2757,54555.0
2020-05-01 11:10:00,121.18,121.4,121.06,121.4,27422.0,110.2666,110.4668,110.1574,110.4668,27422.0
2020-05-01 11:20:00,121.44,121.57,120.79,120.8,48336.0,110.5032,110.6215,109.9117,109.9208,48336.0
2020-05-01 11:30:00,120.81,120.82,120.4,120.5,36699.0,109.9299,109.939,109.5568,109.6478,36699.0
2020-05-01 11:40:00,120.5,120.74,119.82,120.04,57467.0,109.6478,109.8662,109.0291,109.2293,57467.0
2020-05-01 11:50:00,120.05,120.13,119.81,119.96,29664.0,109.2384,109.3111,109.02,109.1565,29664.0
2020-05-01 12:00:00,119.9,120.02,119.62,119.86,28053.0,109.1019,109.2111,108.8471,109.0655,28053.0
2020-05-01 12:10:00,119.88,120.14,119.83,119.92,30195.0,109.0837,109.3202,109.0382,109.1201,30195.0
2020-05-01 12:20:00,119.92,120.03,119.85,119.9,25424.0,109.1201,109.2202,109.0564,109.1019,25424.0
2020-05-01 12:30:00,119.85,119.85,119.37,119.52,48490.0,109.0564,109.0564,108.6196,108.7561,48490.0
2020-05-01 12:40:00,119.48,119.5,118.99,119.22,52765.0,108.7197,108.7379,108.2738,108.4831,52765.0
2020-05-01 12:50:00,119.22,119.24,118.98,119.08,26669.0,108.4831,108.5013,108.2647,108.3557,26669.0
2020-05-01 13:00:00,119.09,119.55,118.86,119.25,37172.0,108.3648,108.7834,108.1555,108.5104,37172.0
2020-05-01 13:10:00,119.25,119.36,118.65,118.92,39872.0,108.5104,108.6105,107.9644,108.2101,39872.0
2020-05-01 13:20:00,118.9,119.51,118.84,119.5,43772.0,108.1919,108.747,108.1373,108.7379,43772.0
2020-05-01 13:30:00,119.52,119.65,119.07,119.08,28133.0,108.7561,108.8744,108.3466,108.3557,28133.0
2020-05-01 13:40:00,119.04,119.04,118.49,118.6,48298.0,108.3193,108.3193,107.8188,107.9189,48298.0
2020-05-01 13:50:00,118.54,118.71,118.35,118.71,36937.0,107.8643,108.019,107.6915,108.019,36937.0
2020-05-01 14:00:00,118.73,118.81,118.45,118.66,33238.0,108.0372,108.11,107.7824,107.9735,33238.0
2020-05-01 14:10:00,118.64,118.97,118.61,118.89,32145.0,107.9553,108.2556,107.928,108.1828,32145.0
2020-05-01 14:20:00,118.92,118.94,118.51,118.54,37193.0,108.2101,108.2283,107.837,107.8643,37193.0
2020-05-01 14:30:00,118.51,118.66,118.32,118.54,39855.0,107.837,107.9735,107.6642,107.8643,39855.0
2020-05-01 14:40:00,118.49,118.63,118.32,118.36,25986.0,107.8188,107.9462,107.6642,107.7006,25986.0
2020-05-01 14:50:00,118.32,118.32,118.01,118.03,45481.0,107.6642,107.6642,107.3821,107.4003,45481.0
2020-05-01 15:00:00,118.03,118.25,117.75,117.89,98045.0,107.4003,107.6005,107.1455,107.2729,98045.0
2020-05-01 15:10:00,117.9,118.57,117.87,118.27,54610.0,107.282,107.8916,107.2547,107.6187,54610.0
2020-05-01 15:20:00,118.34,118.45,117.5,117.73,107099.0,107.6824,107.7824,106.918,107.1273,107099.0
2020-05-01 15:30:00,117.72,118.4,117.67,118.34,83451.0,107.1182,107.737,107.0727,107.6824,83451.0
2020-05-01 15:40:00,118.38,118.62,117.91,118.1,87792.0,107.7188,107.9371,107.2911,107.464,87792.0
2020-05-01 15:50:00,118.18,118.4,117.7,118.16,294355.0,107.5368,107.737,107.1,107.5186,294355.0
2020-05-04 09:30:00,117.12,117.56,114.82,115.26,159598.0,106.5722,106.9726,104.4794,104.8797,159598.0
2020-05-04 09:40:00,115.31,115.56,114.61,114.94,56632.0,104.9252,105.1527,104.2883,104.5886,56632.0
2020-05-04 09:50:00,114.95,115.49,114.61,115.04,60132.0,104.5977,105.089,104.2883,104.6796,60132.0
2020-05-04 10:00:00,115.03,116.42,114.96,115.97,67448.0,104.6705,105.9353,104.6068,105.5258,67448.0
2020-05-04 10:10:00,116.03,117.05,115.97,116.85,41726.0,105.5804,106.5085,105.5258,106.3265,41726.0
2020-05-04 10:20:00,116.83,116.93,116.1,116.24,31583.0,106.3083,106.3993,105.6441,105.7715,31583.0
2020-05-04 10:30:00,116.12,116.12,115.57,115.99,35830.0,105.6623,105.6623,105.1618,105.544,35830.0
2020-05-04 10:40:00,116.01,116.31,115.94,116.26,20525.0,105.5622,105.8352,105.4985,105.7897,20525.0
2020-05-04 10:50:00,116.27,116.31,115.32,115.47,36298.0,105.7988,105.8352,104.9343,105.0708,36298.0
2020-05-04 11:00:00,115.46,115.69,115.26,115.32,26621.0,105.0617,105.271,104.8797,104.9343,26621.0
2020-05-04 11:10:00,115.33,115.43,115.05,115.32,27409.0,104.9434,105.0344,104.6887,104.9343,27409.0
2020-05-04 11:20:00,115.33,115.76,115.25,115.4,32804.0,104.9434,105.3347,104.8706,105.0071,32804.0
2020-05-04 11:30:00,115.37,116.1,115.25,115.94,32148.0,104.9798,105.6441,104.8706,105.4985,32148.0
2020-05-04 11:40:00,115.89,116.12,115.8,115.92,21065.0,105.453,105.6623,105.3711,105.4803,21065.0
2020-05-04 11:50:00,115.95,115.97,115.52,115.54,26503.0,105.5076,105.5258,105.1163,105.1345,26503.0
2020-05-04 12:00:00,115.58,115.93,115.58,115.8,24840.0,105.1709,105.4894,105.1709,105.3711,24840.0
2020-05-04 12:10:00,115.84,116.06,115.64,116.05,25299.0,105.4075,105.6077,105.2255,105.5986,25299.0
2020-05-04 12:20:00,116.0,116.76,115.96,116.7,25301.0,105.5531,106.2446,105.5167,106.1901,25301.0
2020-05-04 12:30:00,116.67,116.89,116.19,116.26,28363.0,106.1628,106.3629,105.726,105.7897,28363.0
2020-05-04 12:40:00,116.3,116.36,115.95,115.99,26681.0,105.8261,105.8807,105.5076,105.544,26681.0
2020-05-04 12:50:00,115.98,115.99,115.82,115.88,32290.0,105.5349,105.544,105.3893,105.4439,32290.0
2020-05-04 13:00:00,115.88,116.04,115.62,115.84,28213.0,105.4439,105.5895,105.2073,105.4075,28213.0
2020-05-04 13:10:00,115.82,115.87,115.21,115.23,40505.0,105.3893,105.4348,104.8342,104.8524,40505.0
2020-05-04 13:20:00,115.26,115.58,115.25,115.56,29615.0,104.8797,105.1709,104.8706,105.1527,29615.0
2020-05-04 13:30:00,115.58,115.81,115.24,115.24,17612.0,105.1709,105.3802,104.8615,104.8615,17612.0
2020-05-04 13:40:00,115.29,115.83,115.1,115.74,27878.0,104.907,105.3984,104.7341,105.3165,27878.0
2020-05-04 13:50:00,115.72,115.72,115.34,115.43,34657.0,105.2983,105.2983,104.9525,105.0344,34657.0
2020-05-04 14:00:00,115.44,116.27,115.42,115.75,48095.0,105.0435,105.7988,105.0253,105.3256,48095.0
2020-05-04 14:10:00,115.78,116.11,115.74,115.97,36553.0,105.3529,105.6532,105.3165,105.5258,36553.0
2020-05-04 14:20:00,115.91,116.01,115.53,115.67,24716.0,105.4712,105.5622,105.1254,105.2528,24716.0
2020-05-04 14:30:00,115.67,115.74,115.4,115.53,19265.0,105.2528,105.3165,105.0071,105.1254,19265.0
2020-05-04 14:40:00,115.45,115.79,115.42,115.79,26035.0,105.0526,105.362,105.0253,105.362,26035.0
2020-05-04 14:50:00,115.83,116.08,115.7,116.03,26602.0,105.3984,105.6259,105.2801,105.5804,26602.0
2020-05-04 15:00:00,115.96,116.11,115.78,115.9,23556.0,105.5167,105.6532,105.3529,105.4621,23556.0
2020-05-04 15:10:00,115.9,116.14,115.8,116.14,25880.0,105.4621,105.6805,105.3711,105.6805,25880.0
2020-05-04 15:20:00,116.12,116.32,116.08,116.09,40421.0,105.6623,105.8443,105.6259,105.635,40421.0
2020-05-04 15:30:00,116.09,116.66,115.96,116.48,52948.0,105.635,106.1537,105.5167,105.9899,52948.0
2020-05-04 15:40:00,116.5,116.61,116.3,116.44,62831.0,106.0081,106.1082,105.8261,105.9535,62831.0
2020-05-04 15:50:00,116.42,116.45,115.73,115.84,187580.0,105.9353,105.9626,105.3074,105.4075,187580.0
2020-05-05 09:30:00,117.83,119.71,117.3,119.51,170276.0,107.2183,108.929,106.736,108.747,170276.0
2020-05-05 09:40:00,119.51,119.88,119.16,119.35,50332.0,108.747,109.0837,108.4285,108.6014,50332.0
2020-05-05 09:50:00,119.43,119.85,119.37,119.85,27662.0,108.6742,109.0564,108.6196,109.0564,27662.0
2020-05-05 10:00:00,119.86,120.1,119.64,120.03,51952.0,109.0655,109.2838,108.8653,109.2202,51952.0
2020-05-05 10:10:00,119.99,120.12,119.81,119.86,28018.0,109.1838,109.302,109.02,109.0655,28018.0
2020-05-05 10:20:00,119.93,119.99,119.25,119.36,28906.0,109.1292,109.1838,108.5104,108.6105,28906.0
2020-05-05 10:30:00,119.29,119.8,119.07,119.76,41118.0,108.5468,109.0109,108.3466,108.9745,41118.0
2020-05-05 10:40:00,119.83,119.94,119.57,119.59,33944.0,109.0382,109.1383,108.8016,108.8198,33944.0
2020-05-05 10:50:00,119.64,120.1,119.59,120.01,23972.0,108.8653,109.2838,108.8198,109.202,23972.0
2020-05-05 11:00:00,120.01,120.02,119.67,119.99,19591.0,109.202,109.2111,108.8926,109.1838,19591.0
2020-05-05 11:10:00,119.93,120.04,119.16,119.23,29337.0,109.1292,109.2293,108.4285,108.4922,29337.0
2020-05-05 11:20:00,119.21,119.56,119.05,119.31,23996.0,108.474,108.7925,108.3284,108.565,23996.0
2020-05-05 11:30:00,119.35,119.92,119.35,119.8,31689.0,108.6014,109.1201,108.6014,109.0109,31689.0
2020-05-05 11:40:00,119.83,119.96,119.7,119.77,19567.0,109.0382,109.1565,108.9199,108.9836,19567.0
2020-05-05 11:50:00,119.73,119.74,119.3,119.42,21998.0,108.9472,108.9563,108.5559,108.6651,21998.0
2020-05-05 12:00:00,119.37,119.54,119.09,119.51,26906.0,108.6196,108.7743,108.3648,108.747,26906.0
2020-05-05 12:10:00,119.51,119.69,119.43,119.45,16016.0,108.747,108.9108,108.6742,108.6924,16016.0
2020-05-05 12:20:00,119.41,119.53,119.28,119.42,14724.0,108.656,108.7652,108.5377,108.6651,14724.0
2020-05-05 12:30:00,119.43,119.62,119.14,119.16,22397.0,108.6742,108.8471,108.4103,108.4285,22397.0
2020-05-05 12:40:00,119.2,119.3,119.02,119.14,13018.0,108.4649,108.5559,108.3011,108.4103,13018.0
2020-05-05 12:50:00,119.22,119.28,118.89,119.02,16046.0,108.4831,108.5377,108.1828,108.3011,16046.0
2020-05-05 13:00:00,118.96,119.13,118.82,119.08,21154.0,108.2465,108.4012,108.1191,108.3557,21154.0
2020-05-05 13:10:00,119.1,119.19,118.91,119.1,12549.0,108.3739,108.4558,108.201,108.3739,12549.0
2020-05-05 13:20:00,119.06,119.07,118.81,118.88,16344.0,108.3375,108.3466,108.11,108.1737,16344.0
2020-05-05 13:30:00,118.92,118.93,118.43,118.43,24078.0,108.2101,108.2192,107.7642,107.7642,24078.0
2020-05-05 13:40:00,118.38,118.75,118.33,118.69,19253.0,107.7188,108.0554,107.6733,108.0008,19253.0
2020-05-05 13:50:00,118.58,118.82,118.48,118.59,13880.0,107.9007,108.1191,107.8097,107.9098,13880.0
2020-05-05 14:00:00,118.59,118.7,118.45,118.62,13808.0,107.9098,108.0099,107.7824,107.9371,13808.0
2020-05-05 14:10:00,118.6,118.97,118.59,118.73,15436.0,107.9189,108.2556,107.9098,108.0372,15436.0
2020-05-05 14:20:00,118.73,118.86,118.55,118.78,13079.0,108.0372,108.1555,107.8734,108.0827,13079.0
2020-05-05 14:30:00,118.7,118.83,118.53,118.61,18618.0,108.0099,108.1282,107.8552,107.928,18618.0
2020-05-05 14:40:00,118.62,118.62,118.37,118.58,19465.0,107.9371,107.9371,107.7097,107.9007,19465.0
2020-05-05 14:50:00,118.59,118.67,118.33,118.49,20491.0,107.9098,107.9826,107.6733,107.8188,20491.0
2020-05-05 15:00:00,118.43,118.43,118.0,118.17,19591.0,107.7642,107.7642,107.373,107.5277,19591.0
2020-05-05 15:10:00,118.19,118.35,117.6,117.65,26911.0,107.5459,107.6915,107.009,107.0545,26911.0
2020-05-05 15:20:00,117.71,117.96,117.29,117.39,36864.0,107.1091,107.3366,106.7269,106.8179,36864.0
2020-05-05 15:30:00,117.36,117.5,117.13,117.37,56117.0,106.7906,106.918,106.5813,106.7997,56117.0
2020-05-05 15:40:00,117.31,117.63,117.16,117.3,52085.0,106.7451,107.0363,106.6086,106.736,52085.0
2020-05-05 15:50:00,117.33,118.01,117.3,117.61,149379.0,106.7633,107.3821,106.736,107.0181,149379.0
2020-05-06 09:30:00,118.89,119.42,118.09,118.09,62481.0,108.1828,108.6651,107.4549,107.4549,62481.0
2020-05-06 09:40:00,118.29,118.42,117.1,117.27,54332.0,107.6369,107.7552,106.554,106.7087,54332.0
2020-05-06 09:50:00,117.22,117.49,116.09,116.2,62465.0,106.6632,106.9089,105.635,105.7351,62465.0
2020-05-06 10:00:00,116.17,116.39,115.55,115.55,43647.0,105.7078,105.908,105.1436,105.1436,43647.0
2020-05-06 10:10:00,115.66,116.78,115.55,116.41,50827.0,105.2437,106.2628,105.1436,105.9262,50827.0
2020-05-06 10:20:00,116.37,117.33,116.36,117.1,25427.0,105.8898,106.7633,105.8807,106.554,25427.0
2020-05-06 10:30:00,117.18,117.45,116.66,116.69,22984.0,106.6268,106.8725,106.1537,106.181,22984.0
2020-05-06 10:40:00,116.68,117.66,116.57,117.44,36354.0,106.1719,107.0636,106.0718,106.8634,36354.0
2020-05-06 10:50:00,117.54,117.67,117.31,117.47,12523.0,106.9544,107.0727,106.7451,106.8907,12523.0
2020-05-06 11:00:00,117.4,117.65,117.2,117.25,14666.0,106.827,107.0545,106.645,106.6905,14666.0
2020-05-06 11:10:00,117.26,117.38,117.02,117.25,22081.0,106.6996,106.8088,106.4812,106.6905,22081.0
2020-05-06 11:20:00,117.22,117.47,116.79,117.35,21124.0,106.6632,106.8907,106.2719,106.7815,21124.0
2020-05-06 11:30:00,117.35,117.5,116.87,117.23,18707.0,106.7815,106.918,106.3447,106.6723,18707.0
2020-05-06 11:40:00,117.23,117.28,116.58,116.59,26031.0,106.6723,106.7178,106.0809,106.09,26031.0
2020-05-06 11:50:00,116.61,116.75,116.41,116.41,22664.0,106.1082,106.2355,105.9262,105.9262,22664.0
2020-05-06 12:00:00,116.37,116.61,116.2,116.24,22463.0,105.8898,106.1082,105.7351,105.7715,22463.0
2020-05-06 12:10:00,116.35,116.78,116.3,116.78,14554.0,105.8716,106.2628,105.8261,106.2628,14554.0
2020-05-06 12:20:00,116.81,116.98,116.64,116.87,21093.0,106.2901,106.4448,106.1355,106.3447,21093.0
2020-05-06 12:30:00,116.91,117.14,116.82,117.1,30407.0,106.3811,106.5904,106.2992,106.554,30407.0
2020-05-06 12:40:00,117.11,117.18,116.71,116.75,22512.0,106.5631,106.6268,106.1992,106.2355,22512.0
2020-05-06 12:50:00,116.75,116.85,116.55,116.55,12323.0,106.2355,106.3265,106.0536,106.0536,12323.0
2020-05-06 13:00:00,116.67,116.67,116.4,116.47,11110.0,106.1628,106.1628,105.9171,105.9808,11110.0
2020-05-06 13:10:00,116.44,116.57,116.33,116.37,14933.0,105.9535,106.0718,105.8534,105.8898,14933.0
2020-05-06 13:20:00,116.51,116.55,116.16,116.49,13079.0,106.0172,106.0536,105.6987,105.999,13079.0
2020-05-06 13:30:00,116.48,116.79,116.45,116.78,11980.0,105.9899,106.2719,105.9626,106.2628,11980.0
2020-05-06 13:40:00,116.81,116.82,116.57,116.61,13158.0,106.2901,106.2992,106.0718,106.1082,13158.0
2020-05-06 13:50:00,116.61,116.83,116.54,116.79,15326.0,106.1082,106.3083,106.0445,106.2719,15326.0
2020-05-06 14:00:00,116.77,116.83,116.44,116.52,17522.0,106.2537,106.3083,105.9535,106.0263,17522.0
2020-05-06 14:10:00,116.52,116.65,116.25,116.52,19559.0,106.0263,106.1446,105.7806,106.0263,19559.0
2020-05-06 14:20:00,116.58,116.63,116.07,116.07,30389.0,106.0809,106.1264,105.6168,105.6168,30389.0
2020-05-06 14:30:00,116.05,116.37,115.95,116.13,52377.0,105.5986,105.8898,105.5076,105.6714,52377.0
2020-05-06 14:40:00,116.15,116.46,116.03,116.36,15891.0,105.6896,105.9717,105.5804,105.8807,15891.0
2020-05-06 14:50:00,116.36,116.42,116.1,116.13,27077.0,105.8807,105.9353,105.6441,105.6714,27077.0
2020-05-06 15:00:00,116.16,116.27,116.01,116.15,25340.0,105.6987,105.7988,105.5622,105.6896,25340.0
2020-05-06 15:10:00,116.12,116.2,115.84,115.94,28146.0,105.6623,105.7351,105.4075,105.4985,28146.0
2020-05-06 15:20:00,115.91,115.98,115.76,115.84,27320.0,105.4712,105.5349,105.3347,105.4075,27320.0
2020-05-06 15:30:00,115.78,115.81,115.18,115.3,54788.0,105.3529,105.3802,104.8069,104.9161,54788.0
2020-05-06 15:40:00,115.33,115.79,115.15,115.31,77961.0,104.9434,105.362,104.7796,104.9252,77961.0
2020-05-06 15:50:00,115.33,115.44,115.08,115.09,141028.0,104.9434,105.0435,104.7159,104.725,141028.0
2020-05-07 09:30:00,116.94,118.13,116.92,117.93,108353.0,106.4084,107.4913,106.3902,107.3093,108353.0
2020-05-07 09:40:00,117.94,118.25,117.66,118.24,41472.0,107.3184,107.6005,107.0636,107.5914,41472.0
2020-05-07 09:50:00,118.21,118.44,117.46,117.62,50078.0,107.5641,107.7733,106.8816,107.0272,50078.0
2020-05-07 10:00:00,117.58,117.73,116.88,116.94,31514.0,106.9908,107.1273,106.3538,106.4084,31514.0
2020-05-07 10:10:00,117.0,117.27,116.86,117.03,21052.0,106.463,106.7087,106.3356,106.4903,21052.0
2020-05-07 10:20:00,117.05,117.34,116.87,117.3,17507.0,106.5085,106.7724,106.3447,106.736,17507.0
2020-05-07 10:30:00,117.27,118.0,117.26,117.95,44342.0,106.7087,107.373,106.6996,107.3275,44342.0
2020-05-07 10:40:00,117.91,118.13,117.69,117.86,19240.0,107.2911,107.4913,107.0909,107.2456,19240.0
2020-05-07 10:50:00,117.82,118.45,117.81,117.95,35810.0,107.2092,107.7824,107.2001,107.3275,35810.0
2020-05-07 11:00:00,118.0,118.4,117.93,118.31,34718.0,107.373,107.737,107.3093,107.6551,34718.0
2020-05-07 11:10:00,118.34,118.64,118.32,118.58,32731.0,107.6824,107.9553,107.6642,107.9007,32731.0
2020-05-07 11:20:00,118.57,118.57,118.25,118.46,22891.0,107.8916,107.8916,107.6005,107.7915,22891.0
2020-05-07 11:30:00,118.49,118.54,118.09,118.1,26441.0,107.8188,107.8643,107.4549,107.464,26441.0
2020-05-07 11:40:00,118.14,118.55,118.11,118.5,51234.0,107.5004,107.8734,107.4731,107.8279,51234.0
2020-05-07 11:50:00,118.49,118.73,118.37,118.7,40511.0,107.8188,108.0372,107.7097,108.0099,40511.0
2020-05-07 12:00:00,118.74,118.87,118.56,118.62,24880.0,108.0463,108.1646,107.8825,107.9371,24880.0
2020-05-07 12:10:00,118.65,118.72,118.32,118.59,19461.0,107.9644,108.0281,107.6642,107.9098,19461.0
2020-05-07 12:20:00,118.6,118.76,118.36,118.48,19996.0,107.9189,108.0645,107.7006,107.8097,19996.0
2020-05-07 12:30:00,118.6,118.6,118.05,118.18,24725.0,107.9189,107.9189,107.4185,107.5368,24725.0
2020-05-07 12:40:00,118.07,118.21,117.7,117.7,20634.0,107.4367,107.5641,107.1,107.1,20634.0
2020-05-07 12:50:00,117.68,117.93,117.52,117.92,20216.0,107.0818,107.3093,106.9362,107.3002,20216.0
2020-05-07 13:00:00,117.94,118.03,117.66,117.72,20596.0,107.3184,107.4003,107.0636,107.1182,20596.0
2020-05-07 13:10:00,117.73,117.79,117.47,117.58,29900.0,107.1273,107.1819,106.8907,106.9908,29900.0
2020-05-07 13:20:00,117.62,117.68,117.21,117.39,19720.0,107.0272,107.0818,106.6541,106.8179,19720.0
2020-05-07 13:30:00,117.4,117.53,117.34,117.47,14823.0,106.827,106.9453,106.7724,106.8907,14823.0
2020-05-07 13:40:00,117.45,117.82,117.32,117.54,24115.0,106.8725,107.2092,106.7542,106.9544,24115.0
2020-05-07 13:50:00,117.54,117.55,117.08,117.33,27590.0,106.9544,106.9635,106.5358,106.7633,27590.0
2020-05-07 14:00:00,117.3,117.39,117.21,117.21,32965.0,106.736,106.8179,106.6541,106.6541,32965.0
2020-05-07 14:10:00,117.25,117.48,117.18,117.18,27838.0,106.6905,106.8998,106.6268,106.6268,27838.0
2020-05-07 14:20:00,117.18,117.2,116.81,117.06,18522.0,106.6268,106.645,106.2901,106.5176,18522.0
2020-05-07 14:30:00,117.1,117.32,116.5,116.72,42796.0,106.554,106.7542,106.0081,106.2083,42796.0
2020-05-07 14:40:00,116.7,116.77,116.6,116.72,31047.0,106.1901,106.2537,106.0991,106.2083,31047.0
2020-05-07 14:50:00,116.71,116.8,116.56,116.58,33106.0,106.1992,106.281,106.0627,106.0809,33106.0
2020-05-07 15:00:00,116.57,116.62,116.17,116.43,47083.0,106.0718,106.1173,105.7078,105.9444,47083.0
2020-05-07 15:10:00,116.43,116.66,116.15,116.27,25840.0,105.9444,106.1537,105.6896,105.7988,25840.0
2020-05-07 15:20:00,116.28,116.5,116.18,116.5,31524.0,105.8079,106.0081,105.7169,106.0081,31524.0
2020-05-07 15:30:00,116.53,116.54,116.22,116.45,41511.0,106.0354,106.0445,105.7533,105.9626,41511.0
2020-05-07 15:40:00,116.42,117.01,116.25,116.65,48804.0,105.9353,106.4721,105.7806,106.1446,48804.0
2020-05-07 15:50:00,116.68,117.19,116.46,116.74,103946.0,106.1719,106.6359,105.9717,106.2265,103946.0
2020-05-08 09:30:00,118.25,119.2,118.18,118.52,76795.0,107.6005,108.4649,107.5368,107.8461,76795.0
2020-05-08 09:40:00,118.62,119.89,118.54,119.8,82656.0,107.9371,109.0928,107.8643,109.0109,82656.0
2020-05-08 09:50:00,119.71,120.36,119.62,120.36,75273.0,108.929,109.5204,108.8471,109.5204,75273.0
2020-05-08 10:00:00,120.2,120.75,120.19,120.34,43593.0,109.3748,109.8753,109.3657,109.5022,43593.0
2020-05-08 10:10:00,120.37,120.73,120.19,120.42,37164.0,109.5295,109.8571,109.3657,109.575,37164.0
2020-05-08 10:20:00,120.4,120.42,119.63,119.63,40190.0,109.5568,109.575,108.8562,108.8562,40190.0
2020-05-08 10:30:00,119.7,119.86,119.42,119.82,23322.0,108.9199,109.0655,108.6651,109.0291,23322.0
2020-05-08 10:40:00,119.84,119.92,119.49,119.69,32388.0,109.0473,109.1201,108.7288,108.9108,32388.0
2020-05-08 10:50:00,119.74,120.14,119.69,119.83,18889.0,108.9563,109.3202,108.9108,109.0382,18889.0
2020-05-08 11:00:00,119.86,119.93,119.4,119.9,23878.0,109.0655,109.1292,108.6469,109.1019,23878.0
2020-05-08 11:10:00,119.84,120.05,119.71,119.87,17609.0,109.0473,109.2384,108.929,109.0746,17609.0
2020-05-08 11:20:00,119.89,120.23,119.87,120.18,17262.0,109.0928,109.4021,109.0746,109.3566,17262.0
2020-05-08 11:30:00,120.22,120.5,120.01,120.18,31001.0,109.393,109.6478,109.202,109.3566,31001.0
2020-05-08 11:40:00,120.17,120.17,119.78,119.85,34160.0,109.3475,109.3475,108.9927,109.0564,34160.0
2020-05-08 11:50:00,119.86,120.02,119.6,119.93,23175.0,109.0655,109.2111,108.8289,109.1292,23175.0
2020-05-08 12:00:00,119.95,120.09,119.74,119.79,15630.0,109.1474,109.2748,108.9563,109.0018,15630.0
2020-05-08 12:10:00,119.8,119.89,119.64,119.75,15775.0,109.0109,109.0928,108.8653,108.9654,15775.0
2020-05-08 12:20:00,119.68,119.68,119.41,119.45,14516.0,108.9017,108.9017,108.656,108.6924,14516.0
2020-05-08 12:30:00,119.47,119.71,119.42,119.71,13932.0,108.7106,108.929,108.6651,108.929,13932.0
2020-05-08 12:40:00,119.68,119.82,119.58,119.69,16887.0,108.9017,109.0291,108.8107,108.9108,16887.0
2020-05-08 12:50:00,119.75,120.1,119.75,120.05,32342.0,108.9654,109.2838,108.9654,109.2384,32342.0
2020-05-08 13:00:00,120.0,120.71,120.0,120.48,66994.0,109.1929,109.8389,109.1929,109.6296,66994.0
2020-05-08 13:10:00,120.5,120.54,120.31,120.42,24090.0,109.6478,109.6842,109.4749,109.575,24090.0
2020-05-08 13:20:00,120.45,120.58,120.27,120.38,19531.0,109.6023,109.7206,109.4385,109.5386,19531.0
2020-05-08 13:30:00,120.39,120.56,120.33,120.41,22926.0,109.5477,109.7024,109.4931,109.5659,22926.0
2020-05-08 13:40:00,120.38,120.39,120.05,120.09,26725.0,109.5386,109.5477,109.2384,109.2748,26725.0
2020-05-08 13:50:00,120.12,120.34,120.08,120.12,23902.0,109.302,109.5022,109.2657,109.302,23902.0
2020-05-08 14:00:00,120.11,120.12,119.72,119.8,22721.0,109.2929,109.302,108.9381,109.0109,22721.0
2020-05-08 14:10:00,119.88,120.1,119.84,120.03,7713.0,109.0837,109.2838,109.0473,109.2202,7713.0
2020-05-08 14:20:00,120.03,120.19,120.01,120.05,24573.0,109.2202,109.3657,109.202,109.2384,24573.0
2020-05-08 14:30:00,120.07,120.1,119.88,119.9,23780.0,109.2566,109.2838,109.0837,109.1019,23780.0
2020-05-08 14:40:00,119.92,120.29,119.86,120.24,29471.0,109.1201,109.4567,109.0655,109.4112,29471.0
2020-05-08 14:50:00,120.21,120.46,120.17,120.39,25486.0,109.3839,109.6114,109.3475,109.5477,25486.0
2020-05-08 15:00:00,120.39,120.46,120.06,120.1,26682.0,109.5477,109.6114,109.2475,109.2838,26682.0
2020-05-08 15:10:00,120.11,120.2,119.92,120.16,22306.0,109.2929,109.3748,109.1201,109.3384,22306.0
2020-05-08 15:20:00,120.16,120.25,120.11,120.12,22549.0,109.3384,109.4203,109.2929,109.302,22549.0
2020-05-08 15:30:00,120.15,120.37,120.11,120.26,38784.0,109.3293,109.5295,109.2929,109.4294,38784.0
2020-05-08 15:40:00,120.28,120.88,120.28,120.79,54846.0,109.4476,109.9936,109.4476,109.9117,54846.0
2020-05-08 15:50:00,120.77,120.89,120.27,120.31,121460.0,109.8935,110.0027,109.4385,109.4749,121460.0
2020-05-11 09:30:00,118.39,118.39,117.14,117.58,100185.0,107.7279,107.7279,106.5904,106.9908,100185.0
2020-05-11 09:40:00,117.66,118.48,117.41,117.41,54686.0,107.0636,107.8097,106.8361,106.8361,54686.0
2020-05-11 09:50:00,117.36,117.57,117.0,117.2,50780.0,106.7906,106.9817,106.463,106.645,50780.0
2020-05-11 10:00:00,117.2,117.46,116.64,116.64,68098.0,106.645,106.8816,106.1355,106.1355,68098.0
2020-05-11 10:10:00,116.6,116.71,116.28,116.49,46408.0,106.0991,106.1992,105.8079,105.999,46408.0
2020-05-11 10:20:00,116.53,117.07,116.52,116.71,39903.0,106.0354,106.5267,106.0263,106.1992,39903.0
2020-05-11 10:30:00,116.7,117.24,116.57,116.67,45348.0,106.1901,106.6814,106.0718,106.1628,45348.0
2020-05-11 10:40:00,116.7,117.19,116.7,117.17,23501.0,106.1901,106.6359,106.1901,106.6177,23501.0
2020-05-11 10:50:00,117.17,117.55,117.01,117.48,74731.0,106.6177,106.9635,106.4721,106.8998,74731.0
2020-05-11 11:00:00,117.5,117.91,117.31,117.52,24651.0,106.918,107.2911,106.7451,106.9362,24651.0
2020-05-11 11:10:00,117.52,117.98,117.42,117.91,22777.0,106.9362,107.3548,106.8452,107.2911,22777.0
2020-05-11 11:20:00,117.95,118.31,117.77,118.17,23104.0,107.3275,107.6551,107.1637,107.5277,23104.0
2020-05-11 11:30:00,118.17,118.4,118.08,118.31,20730.0,107.5277,107.737,107.4458,107.6551,20730.0
2020-05-11 11:40:00,118.31,118.69,118.23,118.56,34886.0,107.6551,108.0008,107.5823,107.8825,34886.0
2020-05-11 11:50:00,118.53,118.75,118.46,118.65,23107.0,107.8552,108.0554,107.7915,107.9644,23107.0
2020-05-11 12:00:00,118.71,118.81,118.61,118.66,24599.0,108.019,108.11,107.928,107.9735,24599.0
2020-05-11 12:10:00,118.73,118.91,118.6,118.87,19814.0,108.0372,108.201,107.9189,108.1646,19814.0
2020-05-11 12:20:00,118.91,119.22,118.9,119.05,17907.0,108.201,108.4831,108.1919,108.3284,17907.0
2020-05-11 12:30:00,119.05,119.37,119.04,119.25,16879.0,108.3284,108.6196,108.3193,108.5104,16879.0
2020-05-11 12:40:00,119.26,119.36,118.61,118.61,29031.0,108.5195,108.6105,107.928,107.928,29031.0
2020-05-11 12:50:00,118.6,118.98,118.45,118.98,23030.0,107.9189,108.2647,107.7824,108.2647,23030.0
2020-05-11 13:00:00,118.9,119.15,118.75,119.14,13140.0,108.1919,108.4194,108.0554,108.4103,13140.0
2020-05-11 13:10:00,119.17,119.2,118.89,118.94,16375.0,108.4376,108.4649,108.1828,108.2283,16375.0
2020-05-11 13:20:00,118.87,119.08,118.77,118.81,30334.0,108.1646,108.3557,108.0736,108.11,30334.0
2020-05-11 13:30:00,118.83,119.01,118.62,118.95,29287.0,108.1282,108.292,107.9371,108.2374,29287.0
2020-05-11 13:40:00,118.92,118.95,118.73,118.81,18511.0,108.2101,108.2374,108.0372,108.11,18511.0
2020-05-11 13:50:00,118.83,118.91,118.46,118.51,18988.0,108.1282,108.201,107.7915,107.837,18988.0
2020-05-11 14:00:00,118.51,118.54,118.1,118.36,21246.0,107.837,107.8643,107.464,107.7006,21246.0
2020-05-11 14:10:00,118.38,118.4,118.03,118.15,12280.0,107.7188,107.737,107.4003,107.5095,12280.0
2020-05-11 14:20:00,118.19,118.28,118.01,118.01,29527.0,107.5459,107.6278,107.3821,107.3821,29527.0
2020-05-11 14:30:00,118.04,118.4,118.03,118.34,20346.0,107.4094,107.737,107.4003,107.6824,20346.0
2020-05-11 14:40:00,118.34,118.34,118.11,118.22,13990.0,107.6824,107.6824,107.4731,107.5732,13990.0
2020-05-11 14:50:00,118.22,118.52,118.13,118.13,46600.0,107.5732,107.8461,107.4913,107.4913,46600.0
2020-05-11 15:00:00,118.19,118.56,118.19,118.56,9448.0,107.5459,107.8825,107.5459,107.8825,9448.0
2020-05-11 15:10:00,118.56,118.63,118.2,118.31,18572.0,107.8825,107.9462,107.555,107.6551,18572.0
2020-05-11 15:20:00,118.32,118.32,118.02,118.15,20396.0,107.6642,107.6642,107.3912,107.5095,20396.0
2020-05-11 15:30:00,118.08,118.24,117.71,117.76,36335.0,107.4458,107.5914,107.1091,107.1546,36335.0
2020-05-11 15:40:00,117.8,117.93,117.71,117.77,47462.0,107.191,107.3093,107.1091,107.1637,47462.0
2020-05-11 15:50:00,117.71,117.77,117.39,117.54,117700.0,107.1091,107.1637,106.8179,106.9544,117700.0
2020-05-12 09:30:00,118.0,118.11,117.52,117.8,60507.0,107.373,107.4731,106.9362,107.191,60507.0
2020-05-12 09:40:00,117.84,117.89,116.91,116.91,35528.0,107.2274,107.2729,106.3811,106.3811,35528.0
2020-05-12 09:50:00,116.97,117.81,116.81,117.76,40540.0,106.4357,107.2001,106.2901,107.1546,40540.0
2020-05-12 10:00:00,117.76,117.82,117.16,117.33,17431.0,107.1546,107.2092,106.6086,106.7633,17431.0
2020-05-12 10:10:00,117.35,117.95,117.26,117.88,23648.0,106.7815,107.3275,106.6996,107.2638,23648.0
2020-05-12 10:20:00,117.83,117.84,117.2,117.21,26069.0,107.2183,107.2274,106.645,106.6541,26069.0
2020-05-12 10:30:00,117.21,117.49,117.19,117.35,13633.0,106.6541,106.9089,106.6359,106.7815,13633.0
2020-05-12 10:40:00,117.32,117.5,117.08,117.17,12081.0,106.7542,106.918,106.5358,106.6177,12081.0
2020-05-12 10:50:00,117.17,117.61,116.89,117.58,16735.0,106.6177,107.0181,106.3629,106.9908,16735.0
2020-05-12 11:00:00,117.52,117.61,117.16,117.6,16679.0,106.9362,107.0181,106.6086,107.009,16679.0
2020-05-12 11:10:00,117.61,117.61,117.06,117.15,11891.0,107.0181,107.0181,106.5176,106.5995,11891.0
2020-05-12 11:20:00,117.22,117.41,117.02,117.27,35522.0,106.6632,106.8361,106.4812,106.7087,35522.0
2020-05-12 11:30:00,117.3,117.69,117.21,117.43,19360.0,106.736,107.0909,106.6541,106.8543,19360.0
2020-05-12 11:40:00,117.42,117.52,117.33,117.42,10361.0,106.8452,106.9362,106.7633,106.8452,10361.0
2020-05-12 11:50:00,117.4,117.74,117.33,117.65,6728.0,106.827,107.1364,106.7633,107.0545,6728.0
2020-05-12 12:00:00,117.62,117.82,117.51,117.61,16455.0,107.0272,107.2092,106.9271,107.0181,16455.0
2020-05-12 12:10:00,117.57,117.79,117.38,117.68,9792.0,106.9817,107.1819,106.8088,107.0818,9792.0
2020-05-12 12:20:00,117.66,117.74,117.57,117.68,9459.0,107.0636,107.1364,106.9817,107.0818,9459.0
2020-05-12 12:30:00,117.67,117.74,117.54,117.74,25783.0,107.0727,107.1364,106.9544,107.1364,25783.0
2020-05-12 12:40:00,117.7,117.72,117.54,117.59,14465.0,107.1,107.1182,106.9544,106.9999,14465.0
2020-05-12 12:50:00,117.58,117.87,117.48,117.82,12245.0,106.9908,107.2547,106.8998,107.2092,12245.0
2020-05-12 13:00:00,117.81,117.9,117.48,117.62,8471.0,107.2001,107.282,106.8998,107.0272,8471.0
2020-05-12 13:10:00,117.58,117.58,116.9,116.95,22818.0,106.9908,106.9908,106.372,106.4175,22818.0
2020-05-12 13:20:00,116.93,116.99,116.37,116.39,35664.0,106.3993,106.4539,105.8898,105.908,35664.0
2020-05-12 13:30:00,116.36,116.55,116.25,116.46,18602.0,105.8807,106.0536,105.7806,105.9717,18602.0
2020-05-12 13:40:00,116.42,116.46,116.21,116.39,27564.0,105.9353,105.9717,105.7442,105.908,27564.0
2020-05-12 13:50:00,116.37,116.55,116.28,116.28,18333.0,105.8898,106.0536,105.8079,105.8079,18333.0
2020-05-12 14:00:00,116.34,116.46,116.0,116.06,22204.0,105.8625,105.9717,105.5531,105.6077,22204.0
2020-05-12 14:10:00,116.07,116.07,115.5,115.52,27194.0,105.6168,105.6168,105.0981,105.1163,27194.0
2020-05-12 14:20:00,115.56,115.66,115.48,115.56,34463.0,105.1527,105.2437,105.0799,105.1527,34463.0
2020-05-12 14:30:00,115.56,115.56,115.27,115.45,47914.0,105.1527,105.1527,104.8888,105.0526,47914.0
2020-05-12 14:40:00,115.43,115.43,115.1,115.1,63180.0,105.0344,105.0344,104.7341,104.7341,63180.0
2020-05-12 14:50:00,115.12,115.34,115.05,115.26,32397.0,104.7523,104.9525,104.6887,104.8797,32397.0
2020-05-12 15:00:00,115.21,115.52,115.17,115.47,27381.0,104.8342,105.1163,104.7978,105.0708,27381.0
2020-05-12 15:10:00,115.45,115.49,114.91,114.91,66514.0,105.0526,105.089,104.5613,104.5613,66514.0
2020-05-12 15:20:00,114.92,114.93,114.51,114.52,72986.0,104.5704,104.5795,104.1973,104.2064,72986.0
2020-05-12 15:30:00,114.55,114.64,114.16,114.21,90246.0,104.2337,104.3156,103.8788,103.9243,90246.0
2020-05-12 15:40:00,114.23,114.23,113.5,113.51,112018.0,103.9425,103.9425,103.2782,103.2873,112018.0
2020-05-12 15:50:00,113.5,113.58,113.08,113.08,205409.0,103.2782,103.351,102.8961,102.8961,205409.0
2020-05-13 09:30:00,113.08,113.15,110.59,111.48,171722.0,102.8961,102.9598,100.6303,101.4402,171722.0
2020-05-13 09:40:00,111.53,111.8,110.86,111.65,51206.0,101.4857,101.7313,100.876,101.5949,51206.0
2020-05-13 09:50:00,111.65,111.66,110.92,111.2,35308.0,101.5949,101.604,100.9306,101.1854,35308.0
2020-05-13 10:00:00,111.25,112.12,111.25,111.92,52600.0,101.2309,102.0225,101.2309,101.8405,52600.0
2020-05-13 10:10:00,111.93,112.08,111.56,111.74,48528.0,101.8496,101.9861,101.513,101.6767,48528.0
2020-05-13 10:20:00,111.75,112.1,111.2,111.96,53281.0,101.6858,102.0043,101.1854,101.8769,53281.0
2020-05-13 10:30:00,112.06,112.9,112.01,112.35,60527.0,101.9679,102.7323,101.9224,102.2318,60527.0
2020-05-13 10:40:00,112.46,112.46,111.8,111.94,23387.0,102.3319,102.3319,101.7313,101.8587,23387.0
2020-05-13 10:50:00,111.94,112.09,111.26,111.26,35641.0,101.8587,101.9952,101.24,101.24,35641.0
2020-05-13 11:00:00,111.33,111.53,111.14,111.16,43549.0,101.3037,101.4857,101.1308,101.149,43549.0
2020-05-13 11:10:00,111.14,111.45,110.87,110.92,42123.0,101.1308,101.4129,100.8851,100.9306,42123.0
2020-05-13 11:20:00,110.82,110.82,110.15,110.24,60811.0,100.8396,100.8396,100.2299,100.3118,60811.0
2020-05-13 11:30:00,110.23,110.33,109.51,109.7,118548.0,100.3027,100.3937,99.6476,99.8205,118548.0
2020-05-13 11:40:00,109.7,109.77,109.36,109.36,64672.0,99.8205,99.8842,99.5111,99.5111,64672.0
2020-05-13 11:50:00,109.42,109.49,108.78,109.49,95889.0,99.5657,99.6294,98.9833,99.6294,95889.0
2020-05-13 12:00:00,109.51,110.0,109.41,109.58,54791.0,99.6476,100.0935,99.5566,99.7113,54791.0
2020-05-13 12:10:00,109.64,109.73,109.23,109.29,39985.0,99.7659,99.8478,99.3928,99.4474,39985.0
2020-05-13 12:20:00,109.29,109.96,109.28,109.92,37236.0,99.4474,100.0571,99.4383,100.0207,37236.0
2020-05-13 12:30:00,109.96,110.5,109.78,109.87,45721.0,100.0571,100.5484,99.8933,99.9752,45721.0
2020-05-13 12:40:00,109.85,109.86,109.48,109.75,28994.0,99.957,99.9661,99.6203,99.866,28994.0
2020-05-13 12:50:00,109.73,109.79,109.34,109.58,40925.0,99.8478,99.9024,99.4929,99.7113,40925.0
2020-05-13 13:00:00,109.61,109.64,109.16,109.27,40789.0,99.7386,99.7659,99.3291,99.4292,40789.0
2020-05-13 13:10:00,109.29,110.1,109.29,110.1,46763.0,99.4474,100.1844,99.4474,100.1844,46763.0
2020-05-13 13:20:00,110.07,110.2,109.72,109.95,39379.0,100.1571,100.2754,99.8387,100.048,39379.0
2020-05-13 13:30:00,109.95,109.99,109.39,109.47,36819.0,100.048,100.0844,99.5384,99.6112,36819.0
2020-05-13 13:40:00,109.5,109.56,109.2,109.3,35848.0,99.6385,99.6931,99.3655,99.4565,35848.0
2020-05-13 13:50:00,109.37,109.4,109.07,109.24,19135.0,99.5202,99.5475,99.2472,99.4019,19135.0
2020-05-13 14:00:00,109.22,109.35,108.95,109.34,24707.0,99.3837,99.502,99.138,99.4929,24707.0
2020-05-13 14:10:00,109.38,109.62,109.24,109.35,29420.0,99.5293,99.7477,99.4019,99.502,29420.0
2020-05-13 14:20:00,109.4,109.46,109.0,109.0,40178.0,99.5475,99.6021,99.1835,99.1835,40178.0
2020-05-13 14:30:00,109.03,109.26,109.01,109.13,22337.0,99.2108,99.4201,99.1926,99.3018,22337.0
2020-05-13 14:40:00,109.09,109.14,108.75,109.0,39005.0,99.2654,99.3109,98.956,99.1835,39005.0
2020-05-13 14:50:00,109.02,109.04,108.57,108.61,30760.0,99.2017,99.2199,98.7922,98.8286,30760.0
2020-05-13 15:00:00,108.64,109.19,108.57,108.64,34513.0,98.8559,99.3564,98.7922,98.8559,34513.0
2020-05-13 15:10:00,108.67,108.82,108.57,108.79,27594.0,98.8832,99.0197,98.7922,98.9924,27594.0
2020-05-13 15:20:00,108.77,108.77,108.25,108.6,56481.0,98.9742,98.9742,98.5011,98.8195,56481.0
2020-05-13 15:30:00,108.65,109.24,108.56,109.05,75443.0,98.865,99.4019,98.7831,99.229,75443.0
2020-05-13 15:40:00,109.05,109.35,108.89,109.2,81798.0,99.229,99.502,99.0834,99.3655,81798.0
2020-05-13 15:50:00,109.16,109.47,108.93,109.24,205785.0,99.3291,99.6112,99.1198,99.4019,205785.0
2020-05-14 09:30:00,107.36,107.36,105.61,105.61,103439.0,97.6912,97.6912,96.0988,96.0988,103439.0
2020-05-14 09:40:00,105.5,105.54,104.61,104.77,100684.0,95.9987,96.0351,95.1889,95.3345,100684.0
2020-05-14 09:50:00,104.68,104.8,103.6,103.66,100501.0,95.2526,95.3618,94.2698,94.3244,100501.0
2020-05-14 10:00:00,103.78,104.1,103.4,104.1,92065.0,94.4336,94.7248,94.0878,94.7248,92065.0
2020-05-14 10:10:00,103.94,104.23,103.72,103.94,72268.0,94.5792,94.8431,94.379,94.5792,72268.0
2020-05-14 10:20:00,103.97,105.21,103.97,105.06,175491.0,94.6065,95.7348,94.6065,95.5983,175491.0
2020-05-14 10:30:00,105.08,106.46,105.07,106.4,156434.0,95.6165,96.8723,95.6074,96.8177,156434.0
2020-05-14 10:40:00,106.37,107.15,106.19,107.09,96222.0,96.7904,97.5001,96.6266,97.4455,96222.0
2020-05-14 10:50:00,107.06,107.89,106.75,107.17,70488.0,97.4182,98.1735,97.1361,97.5183,70488.0
2020-05-14 11:00:00,107.2,108.25,107.19,108.23,83725.0,97.5456,98.5011,97.5365,98.4829,83725.0
2020-05-14 11:10:00,108.16,108.47,107.42,107.49,106256.0,98.4192,98.7012,97.7458,97.8095,106256.0
2020-05-14 11:20:00,107.51,107.51,105.61,105.69,133662.0,97.8277,97.8277,96.0988,96.1716,133662.0
2020-05-14 11:30:00,105.7,106.12,105.25,105.35,66183.0,96.1807,96.5629,95.7712,95.8622,66183.0
2020-05-14 11:40:00,105.3,105.45,104.77,105.16,50209.0,95.8167,95.9532,95.3345,95.6893,50209.0
2020-05-14 11:50:00,105.15,106.17,105.14,105.69,60370.0,95.6802,96.6084,95.6711,96.1716,60370.0
2020-05-14 12:00:00,105.71,106.22,105.57,106.22,39497.0,96.1898,96.6539,96.0624,96.6539,39497.0
2020-05-14 12:10:00,106.17,106.81,106.17,106.54,46258.0,96.6084,97.1907,96.6084,96.9451,46258.0
2020-05-14 12:20:00,106.54,107.07,106.49,106.77,27836.0,96.9451,97.4273,96.8996,97.1543,27836.0
2020-05-14 12:30:00,106.77,107.05,106.7,106.82,17929.0,97.1543,97.4091,97.0906,97.1998,17929.0
2020-05-14 12:40:00,106.78,106.85,106.06,106.06,29522.0,97.1634,97.2271,96.5083,96.5083,29522.0
2020-05-14 12:50:00,106.04,107.58,106.01,107.38,48039.0,96.4901,97.8914,96.4628,97.7094,48039.0
2020-05-14 13:00:00,107.36,107.58,107.01,107.19,32208.0,97.6912,97.8914,97.3727,97.5365,32208.0
2020-05-14 13:10:00,107.21,107.79,107.14,107.79,31753.0,97.5547,98.0825,97.491,98.0825,31753.0
2020-05-14 13:20:00,107.75,108.19,107.57,108.12,28887.0,98.0461,98.4465,97.8823,98.3828,28887.0
2020-05-14 13:30:00,108.16,108.42,107.55,107.67,32792.0,98.4192,98.6557,97.8641,97.9733,32792.0
2020-05-14 13:40:00,107.73,108.05,107.4,107.88,26156.0,98.0279,98.3191,97.7276,98.1644,26156.0
2020-05-14 13:50:00,107.87,108.03,107.48,107.5,33453.0,98.1553,98.3009,97.8004,97.8186,33453.0
2020-05-14 14:00:00,107.49,107.55,106.66,106.96,48787.0,97.8095,97.8641,97.0543,97.3272,48787.0
2020-05-14 14:10:00,106.95,107.44,106.94,107.33,24971.0,97.3181,97.764,97.309,97.6639,24971.0
2020-05-14 14:20:00,107.34,107.58,107.1,107.31,28407.0,97.673,97.8914,97.4546,97.6457,28407.0
2020-05-14 14:30:00,107.31,107.59,106.91,107.05,23364.0,97.6457,97.9005,97.2817,97.4091,23364.0
2020-05-14 14:40:00,107.05,107.28,106.86,106.93,29612.0,97.4091,97.6184,97.2362,97.2999,29612.0
2020-05-14 14:50:00,106.86,107.54,106.8,107.43,23068.0,97.2362,97.855,97.1816,97.7549,23068.0
2020-05-14 15:00:00,107.37,107.85,107.31,107.81,29312.0,97.7003,98.1371,97.6457,98.1007,29312.0
2020-05-14 15:10:00,107.77,107.84,107.25,107.62,60424.0,98.0643,98.128,97.5911,97.9278,60424.0
2020-05-14 15:20:00,107.62,107.98,107.55,107.87,37514.0,97.9278,98.2554,97.8641,98.1553,37514.0
2020-05-14 15:30:00,107.88,108.09,107.62,108.01,62853.0,98.1644,98.3555,97.9278,98.2827,62853.0
2020-05-14 15:40:00,108.04,108.77,107.89,108.65,75938.0,98.31,98.9742,98.1735,98.865,75938.0
2020-05-14 15:50:00,108.67,109.13,108.67,109.1,131800.0,98.8832,99.3018,98.8832,99.2745,131800.0
2020-05-15 09:30:00,107.54,108.16,106.25,107.54,132220.0,97.855,98.4192,96.6812,97.855,132220.0
2020-05-15 09:40:00,107.62,107.87,106.95,107.39,48285.0,97.9278,98.1553,97.3181,97.7185,48285.0
2020-05-15 09:50:00,107.38,107.69,107.04,107.13,39050.0,97.7094,97.9915,97.4,97.4819,39050.0
2020-05-15 10:00:00,107.09,107.28,106.8,107.25,42315.0,97.4455,97.6184,97.1816,97.5911,42315.0
2020-05-15 10:10:00,107.19,108.77,107.18,108.61,80834.0,97.5365,98.9742,97.5274,98.8286,80834.0
2020-05-15 10:20:00,108.62,108.96,108.03,108.52,53173.0,98.8377,99.1471,98.3009,98.7467,53173.0
2020-05-15 10:30:00,108.42,108.75,107.8,108.05,91875.0,98.6557,98.956,98.0916,98.3191,91875.0
2020-05-15 10:40:00,108.0,108.8,107.82,108.37,42277.0,98.2736,99.0015,98.1098,98.6102,42277.0
2020-05-15 10:50:00,108.44,108.44,107.23,107.48,65149.0,98.6739,98.6739,97.5729,97.8004,65149.0
2020-05-15 11:00:00,107.36,107.36,106.62,106.73,81395.0,97.6912,97.6912,97.0179,97.1179,81395.0
2020-05-15 11:10:00,106.72,106.79,106.46,106.76,41620.0,97.1088,97.1725,96.8723,97.1452,41620.0
2020-05-15 11:20:00,106.73,107.17,106.67,107.03,48683.0,97.1179,97.5183,97.0633,97.3909,48683.0
2020-05-15 11:30:00,106.99,107.21,106.7,106.77,27745.0,97.3545,97.5547,97.0906,97.1543,27745.0
2020-05-15 11:40:00,106.85,106.85,106.45,106.52,25821.0,97.2271,97.2271,96.8632,96.9269,25821.0
2020-05-15 11:50:00,106.55,107.01,106.5,106.79,18506.0,96.9542,97.3727,96.9087,97.1725,18506.0
2020-05-15 12:00:00,106.79,107.02,106.7,106.92,50342.0,97.1725,97.3818,97.0906,97.2908,50342.0
2020-05-15 12:10:00,106.9,107.18,106.73,107.17,24241.0,97.2726,97.5274,97.1179,97.5183,24241.0
2020-05-15 12:20:00,107.14,107.8,107.13,107.59,30051.0,97.491,98.0916,97.4819,97.9005,30051.0
2020-05-15 12:30:00,107.51,107.82,107.46,107.69,14823.0,97.8277,98.1098,97.7822,97.9915,14823.0
2020-05-15 12:40:00,107.73,107.97,107.36,107.52,23598.0,98.0279,98.2463,97.6912,97.8368,23598.0
2020-05-15 12:50:00,107.48,107.54,107.27,107.39,20394.0,97.8004,97.855,97.6093,97.7185,20394.0
2020-05-15 13:00:00,107.37,107.56,107.18,107.26,24770.0,97.7003,97.8732,97.5274,97.6002,24770.0
2020-05-15 13:10:00,107.32,107.97,107.31,107.89,43009.0,97.6548,98.2463,97.6457,98.1735,43009.0
2020-05-15 13:20:00,107.89,108.16,107.84,108.1,22005.0,98.1735,98.4192,98.128,98.3646,22005.0
2020-05-15 13:30:00,108.05,108.4,107.94,108.38,26341.0,98.3191,98.6375,98.219,98.6193,26341.0
2020-05-15 13:40:00,108.33,108.39,107.89,107.93,19126.0,98.5739,98.6284,98.1735,98.2099,19126.0
2020-05-15 13:50:00,107.95,108.26,107.74,108.26,17369.0,98.2281,98.5102,98.037,98.5102,17369.0
2020-05-15 14:00:00,108.32,108.61,108.25,108.27,29119.0,98.5648,98.8286,98.5011,98.5193,29119.0
2020-05-15 14:10:00,108.23,108.36,108.14,108.18,27387.0,98.4829,98.6011,98.401,98.4374,27387.0
2020-05-15 14:20:00,108.21,108.25,108.03,108.03,34228.0,98.4647,98.5011,98.3009,98.3009,34228.0
2020-05-15 14:30:00,108.04,108.05,107.19,107.28,45208.0,98.31,98.3191,97.5365,97.6184,45208.0
2020-05-15 14:40:00,107.33,107.42,106.93,106.94,48205.0,97.6639,97.7458,97.2999,97.309,48205.0
2020-05-15 14:50:00,106.95,107.3,106.57,106.63,69494.0,97.3181,97.6366,96.9724,97.027,69494.0
2020-05-15 15:00:00,106.64,107.82,106.55,107.75,55932.0,97.0361,98.1098,96.9542,98.0461,55932.0
2020-05-15 15:10:00,107.77,107.79,107.44,107.54,34459.0,98.0643,98.0825,97.764,97.855,34459.0
2020-05-15 15:20:00,107.51,108.02,107.5,107.85,38492.0,97.8277,98.2918,97.8186,98.1371,38492.0
2020-05-15 15:30:00,107.84,108.0,107.32,107.36,67171.0,98.128,98.2736,97.6548,97.6912,67171.0
2020-05-15 15:40:00,107.37,107.47,107.04,107.42,43393.0,97.7003,97.7913,97.4,97.7458,43393.0
2020-05-15 15:50:00,107.39,107.63,107.13,107.56,154773.0,97.7185,97.9369,97.4819,97.8732,154773.0
2020-05-18 09:30:00,113.49,114.85,112.79,114.83,210198.0,103.2691,104.5067,102.6322,104.4885,210198.0
2020-05-18 09:40:00,114.61,115.58,114.55,115.27,123494.0,104.2883,105.1709,104.2337,104.8888,123494.0
2020-05-18 09:50:00,115.31,115.44,114.19,114.32,82173.0,104.9252,105.0435,103.9061,104.0244,82173.0
2020-05-18 10:00:00,114.38,115.15,114.22,115.05,104248.0,104.079,104.7796,103.9334,104.6887,104248.0
2020-05-18 10:10:00,115.09,115.63,114.9,115.63,84906.0,104.725,105.2164,104.5522,105.2164,84906.0
2020-05-18 10:20:00,115.56,116.13,115.54,115.85,74131.0,105.1527,105.6714,105.1345,105.4166,74131.0
2020-05-18 10:30:00,115.85,115.99,115.44,115.87,59820.0,105.4166,105.544,105.0435,105.4348,59820.0
2020-05-18 10:40:00,115.89,116.03,115.47,115.96,48788.0,105.453,105.5804,105.0708,105.5167,48788.0
2020-05-18 10:50:00,115.88,116.41,115.85,116.21,52135.0,105.4439,105.9262,105.4166,105.7442,52135.0
2020-05-18 11:00:00,116.23,116.73,116.13,116.64,49916.0,105.7624,106.2174,105.6714,106.1355,49916.0
2020-05-18 11:10:00,116.62,117.55,116.46,117.54,61859.0,106.1173,106.9635,105.9717,106.9544,61859.0
2020-05-18 11:20:00,117.54,117.65,116.95,117.22,68168.0,106.9544,107.0545,106.4175,106.6632,68168.0
2020-05-18 11:30:00,117.23,117.44,116.7,116.8,63715.0,106.6723,106.8634,106.1901,106.281,63715.0
2020-05-18 11:40:00,116.86,117.17,116.69,116.79,76278.0,106.3356,106.6177,106.181,106.2719,76278.0
2020-05-18 11:50:00,116.8,117.12,116.66,117.04,76693.0,106.281,106.5722,106.1537,106.4994,76693.0
2020-05-18 12:00:00,117.04,117.1,116.66,117.06,102221.0,106.4994,106.554,106.1537,106.5176,102221.0
2020-05-18 12:10:00,117.02,117.09,116.35,116.5,44318.0,106.4812,106.5449,105.8716,106.0081,44318.0
2020-05-18 12:20:00,116.46,117.1,116.46,117.01,66497.0,105.9717,106.554,105.9717,106.4721,66497.0
2020-05-18 12:30:00,117.05,117.13,116.83,117.12,28277.0,106.5085,106.5813,106.3083,106.5722,28277.0
2020-05-18 12:40:00,117.11,117.22,116.87,117.06,33247.0,106.5631,106.6632,106.3447,106.5176,33247.0
2020-05-18 12:50:00,117.06,117.47,117.02,117.34,46801.0,106.5176,106.8907,106.4812,106.7724,46801.0
2020-05-18 13:00:00,117.32,117.99,117.27,117.78,53381.0,106.7542,107.3639,106.7087,107.1728,53381.0
2020-05-18 13:10:00,117.83,118.08,117.75,117.96,48142.0,107.2183,107.4458,107.1455,107.3366,48142.0
2020-05-18 13:20:00,117.95,118.17,117.73,118.11,37635.0,107.3275,107.5277,107.1273,107.4731,37635.0
2020-05-18 13:30:00,118.15,118.36,117.59,117.7,52504.0,107.5095,107.7006,106.9999,107.1,52504.0
2020-05-18 13:40:00,117.68,117.92,117.5,117.77,29541.0,107.0818,107.3002,106.918,107.1637,29541.0
2020-05-18 13:50:00,117.77,117.86,117.55,117.86,21838.0,107.1637,107.2456,106.9635,107.2456,21838.0
2020-05-18 14:00:00,117.86,118.0,117.64,117.83,32630.0,107.2456,107.373,107.0454,107.2183,32630.0
2020-05-18 14:10:00,117.84,117.87,117.6,117.62,28396.0,107.2274,107.2547,107.009,107.0272,28396.0
2020-05-18 14:20:00,117.64,118.02,117.34,117.97,34666.0,107.0454,107.3912,106.7724,107.3457,34666.0
2020-05-18 14:30:00,117.97,118.49,117.97,118.45,20395.0,107.3457,107.8188,107.3457,107.7824,20395.0
2020-05-18 14:40:00,118.48,118.63,118.31,118.46,41413.0,107.8097,107.9462,107.6551,107.7915,41413.0
2020-05-18 14:50:00,118.4,118.8,118.38,118.71,37435.0,107.737,108.1009,107.7188,108.019,37435.0
2020-05-18 15:00:00,118.72,118.87,118.66,118.84,38982.0,108.0281,108.1646,107.9735,108.1373,38982.0
2020-05-18 15:10:00,118.8,118.95,118.55,118.94,40337.0,108.1009,108.2374,107.8734,108.2283,40337.0
2020-05-18 15:20:00,118.91,118.99,118.75,118.97,44324.0,108.201,108.2738,108.0554,108.2556,44324.0
2020-05-18 15:30:00,118.95,119.38,118.94,119.32,88793.0,108.2374,108.6287,108.2283,108.5741,88793.0
2020-05-18 15:40:00,119.34,119.74,119.28,119.71,86349.0,108.5923,108.9563,108.5377,108.929,86349.0
2020-05-18 15:50:00,119.72,120.0,119.12,119.14,330603.0,108.9381,109.1929,108.3921,108.4103,330603.0
2020-05-19 09:30:00,119.0,119.4,116.55,116.78,125058.0,108.2829,108.6469,106.0536,106.2628,125058.0
2020-05-19 09:40:00,116.78,117.45,115.66,115.81,107984.0,106.2628,106.8725,105.2437,105.3802,107984.0
2020-05-19 09:50:00,115.82,116.79,115.76,116.79,58651.0,105.3893,106.2719,105.3347,106.2719,58651.0
2020-05-19 10:00:00,116.73,117.62,116.37,117.36,56075.0,106.2174,107.0272,105.8898,106.7906,56075.0
2020-05-19 10:10:00,117.37,117.42,116.48,116.59,33922.0,106.7997,106.8452,105.9899,106.09,33922.0
2020-05-19 10:20:00,116.63,117.01,116.35,116.59,38374.0,106.1264,106.4721,105.8716,106.09,38374.0
2020-05-19 10:30:00,116.8,117.0,116.28,116.46,28882.0,106.281,106.463,105.8079,105.9717,28882.0
2020-05-19 10:40:00,116.46,116.5,115.8,116.5,43001.0,105.9717,106.0081,105.3711,106.0081,43001.0
2020-05-19 10:50:00,116.46,116.69,116.32,116.32,38254.0,105.9717,106.181,105.8443,105.8443,38254.0
2020-05-19 11:00:00,116.32,116.91,116.31,116.55,21416.0,105.8443,106.3811,105.8352,106.0536,21416.0
2020-05-19 11:10:00,116.65,116.77,116.49,116.69,16577.0,106.1446,106.2537,105.999,106.181,16577.0
2020-05-19 11:20:00,116.73,117.69,116.72,117.55,54314.0,106.2174,107.0909,106.2083,106.9635,54314.0
2020-05-19 11:30:00,117.58,117.8,116.9,116.96,63811.0,106.9908,107.191,106.372,106.4266,63811.0
2020-05-19 11:40:00,116.91,117.54,116.79,117.31,27296.0,106.3811,106.9544,106.2719,106.7451,27296.0
2020-05-19 11:50:00,117.29,117.52,117.16,117.33,16619.0,106.7269,106.9362,106.6086,106.7633,16619.0
2020-05-19 12:00:00,117.32,117.5,117.16,117.32,16598.0,106.7542,106.918,106.6086,106.7542,16598.0
2020-05-19 12:10:00,117.34,117.56,117.11,117.18,17631.0,106.7724,106.9726,106.5631,106.6268,17631.0
2020-05-19 12:20:00,117.12,117.4,116.91,117.01,41846.0,106.5722,106.827,106.3811,106.4721,41846.0
2020-05-19 12:30:00,117.02,117.27,116.83,117.0,22752.0,106.4812,106.7087,106.3083,106.463,22752.0
2020-05-19 12:40:00,116.93,117.25,116.92,117.21,13400.0,106.3993,106.6905,106.3902,106.6541,13400.0
2020-05-19 12:50:00,117.26,117.38,117.19,117.33,12233.0,106.6996,106.8088,106.6359,106.7633,12233.0
2020-05-19 13:00:00,117.32,117.42,117.16,117.42,14808.0,106.7542,106.8452,106.6086,106.8452,14808.0
2020-05-19 13:10:00,117.36,117.61,117.29,117.54,21484.0,106.7906,107.0181,106.7269,106.9544,21484.0
2020-05-19 13:20:00,117.5,117.52,117.24,117.3,24084.0,106.918,106.9362,106.6814,106.736,24084.0
2020-05-19 13:30:00,117.26,117.45,117.04,117.41,24193.0,106.6996,106.8725,106.4994,106.8361,24193.0
2020-05-19 13:40:00,117.39,117.45,117.27,117.33,20736.0,106.8179,106.8725,106.7087,106.7633,20736.0
2020-05-19 13:50:00,117.36,117.47,117.29,117.36,19369.0,106.7906,106.8907,106.7269,106.7906,19369.0
2020-05-19 14:00:00,117.37,117.39,116.9,117.37,38240.0,106.7997,106.8179,106.372,106.7997,38240.0
2020-05-19 14:10:00,117.39,117.6,117.35,117.49,30094.0,106.8179,107.009,106.7815,106.9089,30094.0
2020-05-19 14:20:00,117.5,117.64,117.29,117.32,40268.0,106.918,107.0454,106.7269,106.7542,40268.0
2020-05-19 14:30:00,117.32,117.36,117.07,117.26,20309.0,106.7542,106.7906,106.5267,106.6996,20309.0
2020-05-19 14:40:00,117.28,117.35,117.17,117.35,20373.0,106.7178,106.7815,106.6177,106.7815,20373.0
2020-05-19 14:50:00,117.35,117.37,115.95,116.05,50029.0,106.7815,106.7997,105.5076,105.5986,50029.0
2020-05-19 15:00:00,116.02,116.8,115.95,116.73,26876.0,105.5713,106.281,105.5076,106.2174,26876.0
2020-05-19 15:10:00,116.72,117.37,116.6,116.61,57154.0,106.2083,106.7997,106.0991,106.1082,57154.0
2020-05-19 15:20:00,116.6,116.67,116.05,116.24,52253.0,106.0991,106.1628,105.5986,105.7715,52253.0
2020-05-19 15:30:00,116.17,116.21,115.5,115.73,61281.0,105.7078,105.7442,105.0981,105.3074,61281.0
2020-05-19 15:40:00,115.72,115.79,115.21,115.22,67693.0,105.2983,105.362,104.8342,104.8433,67693.0
2020-05-19 15:50:00,115.21,115.35,114.65,114.75,226063.0,104.8342,104.9616,104.3247,104.4157,226063.0
2020-05-20 09:30:00,116.8,117.64,116.26,117.62,105555.0,106.281,107.0454,105.7897,107.0272,105555.0
2020-05-20 09:40:00,117.65,118.36,117.36,118.21,63625.0,107.0545,107.7006,106.7906,107.5641,63625.0
2020-05-20 09:50:00,118.21,118.3,117.6,117.9,67387.0,107.5641,107.646,107.009,107.282,67387.0
2020-05-20 10:00:00,117.99,118.69,117.8,118.69,50734.0,107.3639,108.0008,107.191,108.0008,50734.0
2020-05-20 10:10:00,118.58,119.1,118.58,118.95,67832.0,107.9007,108.3739,107.9007,108.2374,67832.0
2020-05-20 10:20:00,118.98,119.2,118.76,119.07,26612.0,108.2647,108.4649,108.0645,108.3466,26612.0
2020-05-20 10:30:00,118.98,119.15,118.85,119.05,38496.0,108.2647,108.4194,108.1464,108.3284,38496.0
2020-05-20 10:40:00,119.04,119.39,119.02,119.32,36798.0,108.3193,108.6378,108.3011,108.5741,36798.0
2020-05-20 10:50:00,119.34,119.48,119.1,119.4,45807.0,108.5923,108.7197,108.3739,108.6469,45807.0
2020-05-20 11:00:00,119.39,119.4,118.81,118.88,52983.0,108.6378,108.6469,108.11,108.1737,52983.0
2020-05-20 11:10:00,118.87,119.39,118.8,119.35,35826.0,108.1646,108.6378,108.1009,108.6014,35826.0
2020-05-20 11:20:00,119.37,119.4,118.91,119.1,31814.0,108.6196,108.6469,108.201,108.3739,31814.0
2020-05-20 11:30:00,119.16,119.28,118.93,119.04,17219.0,108.4285,108.5377,108.2192,108.3193,17219.0
2020-05-20 11:40:00,119.1,119.3,119.03,119.22,19881.0,108.3739,108.5559,108.3102,108.4831,19881.0
2020-05-20 11:50:00,119.18,119.25,118.76,118.84,20273.0,108.4467,108.5104,108.0645,108.1373,20273.0
2020-05-20 12:00:00,118.82,118.83,118.6,118.72,46812.0,108.1191,108.1282,107.9189,108.0281,46812.0
2020-05-20 12:10:00,118.75,118.8,118.37,118.49,68154.0,108.0554,108.1009,107.7097,107.8188,68154.0
2020-05-20 12:20:00,118.59,118.62,118.21,118.32,73258.0,107.9098,107.9371,107.5641,107.6642,73258.0
2020-05-20 12:30:00,118.36,118.37,118.11,118.26,20967.0,107.7006,107.7097,107.4731,107.6096,20967.0
2020-05-20 12:40:00,118.23,118.31,117.81,118.05,46308.0,107.5823,107.6551,107.2001,107.4185,46308.0
2020-05-20 12:50:00,118.08,118.25,117.65,117.77,84854.0,107.4458,107.6005,107.0545,107.1637,84854.0
2020-05-20 13:00:00,117.78,117.79,117.02,117.07,64121.0,107.1728,107.1819,106.4812,106.5267,64121.0
2020-05-20 13:10:00,117.07,117.55,117.06,117.17,33897.0,106.5267,106.9635,106.5176,106.6177,33897.0
2020-05-20 13:20:00,117.15,117.23,116.21,116.22,56524.0,106.5995,106.6723,105.7442,105.7533,56524.0
2020-05-20 13:30:00,116.31,116.51,115.83,116.41,64329.0,105.8352,106.0172,105.3984,105.9262,64329.0
2020-05-20 13:40:00,116.4,116.49,116.09,116.35,37750.0,105.9171,105.999,105.635,105.8716,37750.0
2020-05-20 13:50:00,116.38,116.69,116.38,116.68,40335.0,105.8989,106.181,105.8989,106.1719,40335.0
2020-05-20 14:00:00,116.68,117.11,116.31,116.64,58687.0,106.1719,106.5631,105.8352,106.1355,58687.0
2020-05-20 14:10:00,116.75,116.9,116.45,116.7,19193.0,106.2355,106.372,105.9626,106.1901,19193.0
2020-05-20 14:20:00,116.65,116.95,116.6,116.88,18817.0,106.1446,106.4175,106.0991,106.3538,18817.0
2020-05-20 14:30:00,116.84,117.04,116.74,116.74,24179.0,106.3174,106.4994,106.2265,106.2265,24179.0
2020-05-20 14:40:00,116.78,117.03,116.59,117.03,48301.0,106.2628,106.4903,106.09,106.4903,48301.0
2020-05-20 14:50:00,117.03,117.48,116.9,117.06,133230.0,106.4903,106.8998,106.372,106.5176,133230.0
2020-05-20 15:00:00,117.1,117.17,116.64,116.77,15459.0,106.554,106.6177,106.1355,106.2537,15459.0
2020-05-20 15:10:00,116.75,116.84,116.44,116.7,37638.0,106.2355,106.3174,105.9535,106.1901,37638.0
2020-05-20 15:20:00,116.88,117.14,116.78,117.12,59504.0,106.3538,106.5904,106.2628,106.5722,59504.0
2020-05-20 15:30:00,117.1,117.42,116.99,117.37,40736.0,106.554,106.8452,106.4539,106.7997,40736.0
2020-05-20 15:40:00,117.35,117.66,117.09,117.14,56227.0,106.7815,107.0636,106.5449,106.5904,56227.0
2020-05-20 15:50:00,117.13,117.32,116.84,117.01,164240.0,106.5813,106.7542,106.3174,106.4721,164240.0
2020-05-21 09:30:00,116.58,117.79,116.31,117.7,42526.0,106.0809,107.1819,105.8352,107.1,42526.0
2020-05-21 09:40:00,117.72,118.25,117.62,118.15,20595.0,107.1182,107.6005,107.0272,107.5095,20595.0
2020-05-21 09:50:00,118.17,118.26,117.36,118.04,42947.0,107.5277,107.6096,106.7906,107.4094,42947.0
2020-05-21 10:00:00,118.08,118.43,117.55,117.64,24019.0,107.4458,107.7642,106.9635,107.0454,24019.0
2020-05-21 10:10:00,117.72,118.05,117.63,117.85,37322.0,107.1182,107.4185,107.0363,107.2365,37322.0
2020-05-21 10:20:00,117.88,118.16,117.55,117.55,24788.0,107.2638,107.5186,106.9635,106.9635,24788.0
2020-05-21 10:30:00,117.53,117.56,117.16,117.17,26968.0,106.9453,106.9726,106.6086,106.6177,26968.0
2020-05-21 10:40:00,117.21,117.46,116.87,116.95,46249.0,106.6541,106.8816,106.3447,106.4175,46249.0
2020-05-21 10:50:00,116.97,117.11,116.87,117.09,27430.0,106.4357,106.5631,106.3447,106.5449,27430.0
2020-05-21 11:00:00,117.02,117.02,116.05,116.05,31201.0,106.4812,106.4812,105.5986,105.5986,31201.0
2020-05-21 11:10:00,116.05,116.1,115.63,115.71,74299.0,105.5986,105.6441,105.2164,105.2892,74299.0
2020-05-21 11:20:00,115.72,116.03,115.68,116.01,21688.0,105.2983,105.5804,105.2619,105.5622,21688.0
2020-05-21 11:30:00,116.0,116.18,115.82,116.08,71321.0,105.5531,105.7169,105.3893,105.6259,71321.0
2020-05-21 11:40:00,116.05,116.22,115.99,116.17,37352.0,105.5986,105.7533,105.544,105.7078,37352.0
2020-05-21 11:50:00,116.19,116.7,116.18,116.62,21997.0,105.726,106.1901,105.7169,106.1173,21997.0
2020-05-21 12:00:00,116.63,117.17,116.63,117.17,23867.0,106.1264,106.6177,106.1264,106.6177,23867.0
2020-05-21 12:10:00,117.17,117.17,116.74,116.85,26054.0,106.6177,106.6177,106.2265,106.3265,26054.0
2020-05-21 12:20:00,116.85,117.26,116.77,116.88,26025.0,106.3265,106.6996,106.2537,106.3538,26025.0
2020-05-21 12:30:00,116.87,116.88,116.43,116.43,14409.0,106.3447,106.3538,105.9444,105.9444,14409.0
2020-05-21 12:40:00,116.45,116.77,116.44,116.7,10269.0,105.9626,106.2537,105.9535,106.1901,10269.0
2020-05-21 12:50:00,116.69,116.74,116.54,116.68,12221.0,106.181,106.2265,106.0445,106.1719,12221.0
2020-05-21 13:00:00,116.71,117.09,116.5,116.8,16720.0,106.1992,106.5449,106.0081,106.281,16720.0
2020-05-21 13:10:00,116.81,116.9,116.63,116.76,10183.0,106.2901,106.372,106.1264,106.2446,10183.0
2020-05-21 13:20:00,116.83,116.84,116.65,116.72,8639.0,106.3083,106.3174,106.1446,106.2083,8639.0
2020-05-21 13:30:00,116.71,116.74,116.46,116.6,15646.0,106.1992,106.2265,105.9717,106.0991,15646.0
2020-05-21 13:40:00,116.57,116.69,116.52,116.64,13723.0,106.0718,106.181,106.0263,106.1355,13723.0
2020-05-21 13:50:00,116.66,116.77,116.58,116.61,10143.0,106.1537,106.2537,106.0809,106.1082,10143.0
2020-05-21 14:00:00,116.59,116.8,116.52,116.56,19971.0,106.09,106.281,106.0263,106.0627,19971.0
2020-05-21 14:10:00,116.56,116.66,116.49,116.66,12276.0,106.0627,106.1537,105.999,106.1537,12276.0
2020-05-21 14:20:00,116.64,116.86,116.63,116.76,19662.0,106.1355,106.3356,106.1264,106.2446,19662.0
2020-05-21 14:30:00,116.76,116.83,116.2,116.3,27431.0,106.2446,106.3083,105.7351,105.8261,27431.0
2020-05-21 14:40:00,116.31,116.34,116.03,116.03,25439.0,105.8352,105.8625,105.5804,105.5804,25439.0
2020-05-21 14:50:00,116.08,116.08,115.71,115.73,54062.0,105.6259,105.6259,105.2892,105.3074,54062.0
2020-05-21 15:00:00,115.77,116.11,115.74,116.05,29599.0,105.3438,105.6532,105.3165,105.5986,29599.0
2020-05-21 15:10:00,116.06,116.06,115.74,115.95,38068.0,105.6077,105.6077,105.3165,105.5076,38068.0
2020-05-21 15:20:00,115.88,115.97,115.7,115.79,39557.0,105.4439,105.5258,105.2801,105.362,39557.0
2020-05-21 15:30:00,115.74,115.87,115.65,115.78,59178.0,105.3165,105.4348,105.2346,105.3529,59178.0
2020-05-21 15:40:00,115.78,116.0,115.61,115.77,45146.0,105.3529,105.5531,105.1982,105.3438,45146.0
2020-05-21 15:50:00,115.77,115.88,115.53,115.79,129048.0,105.3438,105.4439,105.1254,105.362,129048.0
2020-05-22 09:30:00,115.75,116.68,115.33,115.5,69754.0,105.3256,106.1719,104.9434,105.0981,69754.0
2020-05-22 09:40:00,115.48,115.57,114.92,115.5,42312.0,105.0799,105.1618,104.5704,105.0981,42312.0
2020-05-22 09:50:00,115.53,115.76,115.22,115.52,35149.0,105.1254,105.3347,104.8433,105.1163,35149.0
2020-05-22 10:00:00,115.45,115.45,115.1,115.18,24605.0,105.0526,105.0526,104.7341,104.8069,24605.0
2020-05-22 10:10:00,115.18,115.73,115.0,115.72,67553.0,104.8069,105.3074,104.6432,105.2983,67553.0
2020-05-22 10:20:00,115.76,116.16,115.65,116.16,40887.0,105.3347,105.6987,105.2346,105.6987,40887.0
2020-05-22 10:30:00,116.22,116.57,115.89,116.06,35906.0,105.7533,106.0718,105.453,105.6077,35906.0
2020-05-22 10:40:00,116.14,116.41,115.87,116.12,41111.0,105.6805,105.9262,105.4348,105.6623,41111.0
2020-05-22 10:50:00,116.17,116.51,116.17,116.43,48621.0,105.7078,106.0172,105.7078,105.9444,48621.0
2020-05-22 11:00:00,116.4,116.95,116.4,116.86,90562.0,105.9171,106.4175,105.9171,106.3356,90562.0
2020-05-22 11:10:00,116.91,117.05,116.75,116.94,42763.0,106.3811,106.5085,106.2355,106.4084,42763.0
2020-05-22 11:20:00,116.97,117.22,116.57,117.02,50041.0,106.4357,106.6632,106.0718,106.4812,50041.0
2020-05-22 11:30:00,117.06,117.08,116.82,116.95,42622.0,106.5176,106.5358,106.2992,106.4175,42622.0
2020-05-22 11:40:00,117.0,117.12,116.58,117.09,24746.0,106.463,106.5722,106.0809,106.5449,24746.0
2020-05-22 11:50:00,117.01,117.11,116.97,117.02,25959.0,106.4721,106.5631,106.4357,106.4812,25959.0
2020-05-22 12:00:00,117.04,117.25,116.98,117.19,29838.0,106.4994,106.6905,106.4448,106.6359,29838.0
2020-05-22 12:10:00,117.18,117.27,116.82,116.97,14507.0,106.6268,106.7087,106.2992,106.4357,14507.0
2020-05-22 12:20:00,116.96,117.01,116.65,116.68,21835.0,106.4266,106.4721,106.1446,106.1719,21835.0
2020-05-22 12:30:00,116.7,117.0,116.7,116.87,31356.0,106.1901,106.463,106.1901,106.3447,31356.0
2020-05-22 12:40:00,116.89,117.1,116.85,117.02,43951.0,106.3629,106.554,106.3265,106.4812,43951.0
2020-05-22 12:50:00,117.06,117.2,117.03,117.13,9196.0,106.5176,106.645,106.4903,106.5813,9196.0
2020-05-22 13:00:00,117.15,117.16,116.95,117.03,46592.0,106.5995,106.6086,106.4175,106.4903,46592.0
2020-05-22 13:10:00,117.04,117.04,116.65,116.71,17769.0,106.4994,106.4994,106.1446,106.1992,17769.0
2020-05-22 13:20:00,116.73,116.9,116.65,116.73,10178.0,106.2174,106.372,106.1446,106.2174,10178.0
2020-05-22 13:30:00,116.69,116.96,116.65,116.85,23322.0,106.181,106.4266,106.1446,106.3265,23322.0
2020-05-22 13:40:00,116.84,116.89,116.66,116.78,47553.0,106.3174,106.3629,106.1537,106.2628,47553.0
2020-05-22 13:50:00,116.77,117.11,116.76,117.11,33752.0,106.2537,106.5631,106.2446,106.5631,33752.0
2020-05-22 14:00:00,117.04,117.26,117.0,117.08,45724.0,106.4994,106.6996,106.463,106.5358,45724.0
2020-05-22 14:10:00,117.05,117.15,117.01,117.11,15126.0,106.5085,106.5995,106.4721,106.5631,15126.0
2020-05-22 14:20:00,117.11,117.11,116.97,117.05,8671.0,106.5631,106.5631,106.4357,106.5085,8671.0
2020-05-22 14:30:00,117.03,117.1,116.98,117.06,31195.0,106.4903,106.554,106.4448,106.5176,31195.0
2020-05-22 14:40:00,117.0,117.2,116.96,117.03,47973.0,106.463,106.645,106.4266,106.4903,47973.0
2020-05-22 14:50:00,117.06,117.18,116.97,117.13,15699.0,106.5176,106.6268,106.4357,106.5813,15699.0
2020-05-22 15:00:00,117.05,117.42,117.0,117.42,20198.0,106.5085,106.8452,106.463,106.8452,20198.0
2020-05-22 15:10:00,117.42,117.56,117.19,117.19,29251.0,106.8452,106.9726,106.6359,106.6359,29251.0
2020-05-22 15:20:00,117.18,117.25,116.84,117.04,26308.0,106.6268,106.6905,106.3174,106.4994,26308.0
2020-05-22 15:30:00,117.06,117.11,116.76,116.76,59950.0,106.5176,106.5631,106.2446,106.2446,59950.0
2020-05-22 15:40:00,116.71,116.77,116.21,116.56,70685.0,106.1992,106.2537,105.7442,106.0627,70685.0
2020-05-22 15:50:00,116.52,117.1,116.36,117.0,265962.0,106.0263,106.554,105.8807,106.463,265962.0
2020-05-26 09:30:00,122.99,123.64,121.94,123.61,316385.0,111.9136,112.505,110.9581,112.4777,316385.0
2020-05-26 09:40:00,123.64,124.87,123.63,124.38,120251.0,112.505,113.6243,112.4959,113.1784,120251.0
2020-05-26 09:50:00,124.25,124.54,123.28,123.32,121632.0,113.0601,113.324,112.1775,112.2139,121632.0
2020-05-26 10:00:00,123.35,123.84,122.95,123.52,86489.0,112.2412,112.687,111.8772,112.3958,86489.0
2020-05-26 10:10:00,123.47,124.0,123.44,123.72,72828.0,112.3503,112.8326,112.3231,112.5778,72828.0
2020-05-26 10:20:00,123.74,124.38,123.6,124.31,63268.0,112.596,113.1784,112.4686,113.1147,63268.0
2020-05-26 10:30:00,124.32,124.34,123.76,123.86,53154.0,113.1238,113.142,112.6142,112.7052,53154.0
2020-05-26 10:40:00,123.88,124.27,123.62,123.62,52239.0,112.7234,113.0783,112.4868,112.4868,52239.0
2020-05-26 10:50:00,123.61,124.39,123.61,124.34,52664.0,112.4777,113.1875,112.4777,113.142,52664.0
2020-05-26 11:00:00,124.34,124.66,124.27,124.6,44330.0,113.142,113.4332,113.0783,113.3786,44330.0
2020-05-26 11:10:00,124.61,124.61,124.17,124.26,47640.0,113.3877,113.3877,112.9873,113.0692,47640.0
2020-05-26 11:20:00,124.21,124.27,123.36,123.62,47975.0,113.0237,113.0783,112.2503,112.4868,47975.0
2020-05-26 11:30:00,123.58,123.82,123.42,123.82,45165.0,112.4504,112.6688,112.3049,112.6688,45165.0
2020-05-26 11:40:00,123.85,123.96,123.29,123.45,44224.0,112.6961,112.7962,112.1866,112.3322,44224.0
2020-05-26 11:50:00,123.45,123.63,123.03,123.25,55687.0,112.3322,112.4959,111.95,112.1502,55687.0
2020-05-26 12:00:00,123.24,123.44,123.19,123.34,50036.0,112.1411,112.3231,112.0956,112.2321,50036.0
2020-05-26 12:10:00,123.32,123.79,123.3,123.66,51341.0,112.2139,112.6415,112.1957,112.5232,51341.0
2020-05-26 12:20:00,123.66,123.7,123.26,123.56,34978.0,112.5232,112.5596,112.1593,112.4322,34978.0
2020-05-26 12:30:00,123.56,123.9,123.46,123.86,32229.0,112.4322,112.7416,112.3412,112.7052,32229.0
2020-05-26 12:40:00,123.9,124.19,123.83,124.09,43062.0,112.7416,113.0055,112.6779,112.9145,43062.0
2020-05-26 12:50:00,124.11,124.6,124.1,124.51,50035.0,112.9327,113.3786,112.9236,113.2967,50035.0
2020-05-26 13:00:00,124.5,124.92,124.42,124.92,64004.0,113.2876,113.6698,113.2148,113.6698,64004.0
2020-05-26 13:10:00,124.93,125.09,124.85,124.96,80764.0,113.6789,113.8245,113.6061,113.7062,80764.0
2020-05-26 13:20:00,124.98,125.08,124.84,124.95,29222.0,113.7244,113.8154,113.597,113.6971,29222.0
2020-05-26 13:30:00,124.9,125.2,124.61,125.17,43687.0,113.6516,113.9245,113.3877,113.8972,43687.0
2020-05-26 13:40:00,125.15,125.48,125.12,125.45,50336.0,113.879,114.1793,113.8518,114.152,50336.0
2020-05-26 13:50:00,125.42,125.45,125.22,125.39,31184.0,114.1247,114.152,113.9427,114.0974,31184.0
2020-05-26 14:00:00,125.38,125.58,125.26,125.41,37666.0,114.0883,114.2703,113.9791,114.1156,37666.0
2020-05-26 14:10:00,125.43,125.79,125.42,125.58,31454.0,114.1338,114.4614,114.1247,114.2703,31454.0
2020-05-26 14:20:00,125.61,125.81,125.61,125.8,41885.0,114.2976,114.4796,114.2976,114.4705,41885.0
2020-05-26 14:30:00,125.78,125.99,125.55,125.77,31861.0,114.4523,114.6434,114.243,114.4432,31861.0
2020-05-26 14:40:00,125.77,125.77,125.25,125.55,46134.0,114.4432,114.4432,113.97,114.243,46134.0
2020-05-26 14:50:00,125.52,125.89,125.31,125.82,39896.0,114.2157,114.5524,114.0246,114.4887,39896.0
2020-05-26 15:00:00,125.78,126.0,125.67,125.96,62133.0,114.4523,114.6525,114.3522,114.6161,62133.0
2020-05-26 15:10:00,125.94,126.29,125.93,126.2,64564.0,114.5979,114.9164,114.5888,114.8345,64564.0
2020-05-26 15:20:00,126.22,126.68,126.15,126.56,64881.0,114.8527,115.2713,114.789,115.1621,64881.0
2020-05-26 15:30:00,126.55,126.74,125.56,125.62,114275.0,115.153,115.3259,114.2521,114.3067,114275.0
2020-05-26 15:40:00,125.62,125.62,124.73,124.9,128753.0,114.3067,114.3067,113.4969,113.6516,128753.0
2020-05-26 15:50:00,124.98,125.04,124.22,124.84,329018.0,113.7244,113.779,113.0328,113.597,329018.0
2020-05-27 09:30:00,128.0,129.2,127.77,127.78,169651.0,116.4724,117.5643,116.2631,116.2722,169651.0
2020-05-27 09:40:00,127.67,128.06,127.1,127.42,68442.0,116.1721,116.527,115.6534,115.9446,68442.0
2020-05-27 09:50:00,127.41,127.48,126.63,126.76,59286.0,115.9355,115.9992,115.2258,115.3441,59286.0
2020-05-27 10:00:00,126.75,126.93,126.15,126.71,92387.0,115.335,115.4987,114.789,115.2986,92387.0
2020-05-27 10:10:00,126.79,127.45,126.79,127.12,49276.0,115.3714,115.9719,115.3714,115.6716,49276.0
2020-05-27 10:20:00,127.07,128.3,126.9,128.28,105522.0,115.6261,116.7454,115.4714,116.7272,105522.0
2020-05-27 10:30:00,128.26,128.27,127.12,127.37,42440.0,116.709,116.7181,115.6716,115.8991,42440.0
2020-05-27 10:40:00,127.37,127.37,126.25,126.34,60505.0,115.8991,115.8991,114.88,114.9619,60505.0
2020-05-27 10:50:00,126.34,126.47,125.5,126.38,84195.0,114.9619,115.0802,114.1975,114.9983,84195.0
2020-05-27 11:00:00,126.4,126.95,126.27,126.95,54980.0,115.0165,115.5169,114.8982,115.5169,54980.0
2020-05-27 11:10:00,126.92,127.21,126.36,126.72,46403.0,115.4896,115.7535,114.9801,115.3077,46403.0
2020-05-27 11:20:00,126.71,127.0,126.42,126.88,47414.0,115.2986,115.5624,115.0347,115.4532,47414.0
2020-05-27 11:30:00,126.94,127.61,126.83,127.08,27596.0,115.5078,116.1175,115.4077,115.6352,27596.0
2020-05-27 11:40:00,127.05,127.89,127.04,127.87,21403.0,115.6079,116.3723,115.5988,116.3541,21403.0
2020-05-27 11:50:00,127.82,128.61,127.73,128.59,53742.0,116.3086,117.0274,116.2267,117.0092,53742.0
2020-05-27 12:00:00,128.61,128.64,128.13,128.54,45553.0,117.0274,117.0547,116.5907,116.9637,45553.0
2020-05-27 12:10:00,128.51,128.74,128.16,128.66,34445.0,116.9364,117.1457,116.618,117.0729,34445.0
2020-05-27 12:20:00,128.67,128.84,128.5,128.52,29667.0,117.082,117.2367,116.9273,116.9455,29667.0
2020-05-27 12:30:00,128.53,128.81,128.31,128.71,35325.0,116.9546,117.2094,116.7545,117.1184,35325.0
2020-05-27 12:40:00,128.71,129.22,128.68,128.98,61441.0,117.1184,117.5825,117.0911,117.3641,61441.0
2020-05-27 12:50:00,128.98,129.33,128.81,128.94,44509.0,117.3641,117.6826,117.2094,117.3277,44509.0
2020-05-27 13:00:00,128.94,129.1,128.53,129.04,34965.0,117.3277,117.4733,116.9546,117.4187,34965.0
2020-05-27 13:10:00,129.0,129.02,128.78,128.9,19747.0,117.3823,117.4005,117.1821,117.2913,19747.0
2020-05-27 13:20:00,128.97,129.05,128.81,128.9,20225.0,117.355,117.4278,117.2094,117.2913,20225.0
2020-05-27 13:30:00,128.9,129.22,128.77,129.19,26308.0,117.2913,117.5825,117.173,117.5552,26308.0
2020-05-27 13:40:00,129.18,129.18,128.86,128.87,19077.0,117.5461,117.5461,117.2549,117.264,19077.0
2020-05-27 13:50:00,128.86,129.19,128.73,129.17,20976.0,117.2549,117.5552,117.1366,117.537,20976.0
2020-05-27 14:00:00,129.16,130.37,129.16,130.34,121794.0,117.5279,118.6289,117.5279,118.6016,121794.0
2020-05-27 14:10:00,130.35,130.78,130.04,130.39,77355.0,118.6107,119.002,118.3287,118.6471,77355.0
2020-05-27 14:20:00,130.37,130.47,130.15,130.32,58073.0,118.6289,118.7199,118.4288,118.5834,58073.0
2020-05-27 14:30:00,130.34,130.46,130.15,130.36,38514.0,118.6016,118.7108,118.4288,118.6198,38514.0
2020-05-27 14:40:00,130.32,130.37,129.82,129.89,42118.0,118.5834,118.6289,118.1285,118.1922,42118.0
2020-05-27 14:50:00,129.82,130.03,129.7,129.98,57593.0,118.1285,118.3196,118.0193,118.2741,57593.0
2020-05-27 15:00:00,129.98,130.28,129.95,130.03,48119.0,118.2741,118.547,118.2468,118.3196,48119.0
2020-05-27 15:10:00,130.06,130.31,130.02,130.25,36500.0,118.3469,118.5743,118.3105,118.5197,36500.0
2020-05-27 15:20:00,130.29,130.29,130.07,130.16,33235.0,118.5561,118.5561,118.356,118.4379,33235.0
2020-05-27 15:30:00,130.17,130.37,130.02,130.34,60820.0,118.447,118.6289,118.3105,118.6016,60820.0
2020-05-27 15:40:00,130.36,130.59,130.32,130.44,116945.0,118.6198,118.8291,118.5834,118.6926,116945.0
2020-05-27 15:50:00,130.45,130.7,130.32,130.44,197665.0,118.7017,118.9292,118.5834,118.6926,197665.0
2020-05-28 09:30:00,131.0,132.06,130.31,130.36,183251.0,119.2022,120.1667,118.5743,118.6198,183251.0
2020-05-28 09:40:00,130.48,130.78,129.3,129.68,97402.0,118.729,119.002,117.6553,118.0011,97402.0
2020-05-28 09:50:00,129.58,131.06,129.53,131.06,66525.0,117.9101,119.2568,117.8646,119.2568,66525.0
2020-05-28 10:00:00,130.99,132.0,130.87,131.79,94006.0,119.1931,120.1121,119.0839,119.9211,94006.0
2020-05-28 10:10:00,131.78,132.3,130.83,131.25,87661.0,119.912,120.3851,119.0475,119.4297,87661.0
2020-05-28 10:20:00,131.16,131.78,131.05,131.17,26896.0,119.3478,119.912,119.2477,119.3569,26896.0
2020-05-28 10:30:00,131.11,131.36,130.76,130.79,41288.0,119.3023,119.5298,118.9838,119.0111,41288.0
2020-05-28 10:40:00,130.78,131.07,130.7,130.82,33461.0,119.002,119.2659,118.9292,119.0384,33461.0
2020-05-28 10:50:00,130.82,131.07,130.32,130.44,40135.0,119.0384,119.2659,118.5834,118.6926,40135.0
2020-05-28 11:00:00,130.49,130.78,129.95,130.62,60585.0,118.7381,119.002,118.2468,118.8564,60585.0
2020-05-28 11:10:00,130.6,131.44,130.58,131.32,20564.0,118.8382,119.6026,118.82,119.4934,20564.0
2020-05-28 11:20:00,131.3,131.5,131.11,131.5,33090.0,119.4752,119.6572,119.3023,119.6572,33090.0
2020-05-28 11:30:00,131.45,131.55,130.93,131.2,21589.0,119.6117,119.7027,119.1385,119.3842,21589.0
2020-05-28 11:40:00,131.19,131.55,131.05,131.54,33364.0,119.3751,119.7027,119.2477,119.6936,33364.0
2020-05-28 11:50:00,131.57,131.66,131.3,131.54,28785.0,119.7209,119.8028,119.4752,119.6936,28785.0
2020-05-28 12:00:00,131.58,131.65,131.3,131.55,24099.0,119.73,119.7937,119.4752,119.7027,24099.0
2020-05-28 12:10:00,131.61,131.71,131.13,131.13,19808.0,119.7573,119.8483,119.3205,119.3205,19808.0
2020-05-28 12:20:00,131.14,131.41,131.1,131.27,12523.0,119.3296,119.5753,119.2932,119.4479,12523.0
2020-05-28 12:30:00,131.28,131.54,131.16,131.51,16887.0,119.457,119.6936,119.3478,119.6663,16887.0
2020-05-28 12:40:00,131.53,132.0,131.48,131.67,57512.0,119.6845,120.1121,119.639,119.8119,57512.0
2020-05-28 12:50:00,131.74,132.95,131.73,132.65,93945.0,119.8756,120.9766,119.8665,120.7036,93945.0
2020-05-28 13:00:00,132.68,132.97,132.57,132.82,39030.0,120.7309,120.9948,120.6308,120.8583,39030.0
2020-05-28 13:10:00,132.78,132.78,132.05,132.09,48671.0,120.8219,120.8219,120.1576,120.194,48671.0
2020-05-28 13:20:00,132.08,132.6,132.08,132.52,24944.0,120.1849,120.6581,120.1849,120.5853,24944.0
2020-05-28 13:30:00,132.5,132.64,132.25,132.46,18909.0,120.5671,120.6945,120.3396,120.5307,18909.0
2020-05-28 13:40:00,132.51,132.9,132.47,132.57,44690.0,120.5762,120.9311,120.5398,120.6308,44690.0
2020-05-28 13:50:00,132.51,132.87,132.24,132.84,38994.0,120.5762,120.9038,120.3305,120.8765,38994.0
2020-05-28 14:00:00,132.84,132.98,132.61,132.61,25756.0,120.8765,121.0039,120.6672,120.6672,25756.0
2020-05-28 14:10:00,132.6,133.05,132.54,132.67,43445.0,120.6581,121.0676,120.6035,120.7218,43445.0
2020-05-28 14:20:00,132.71,133.0,132.71,132.88,41971.0,120.7582,121.0221,120.7582,120.9129,41971.0
2020-05-28 14:30:00,132.94,133.5,132.94,133.33,90170.0,120.9675,121.4771,120.9675,121.3224,90170.0
2020-05-28 14:40:00,133.35,133.59,133.03,133.52,48043.0,121.3406,121.5589,121.0494,121.4953,48043.0
2020-05-28 14:50:00,133.54,133.66,133.24,133.61,47293.0,121.5134,121.6226,121.2405,121.5771,47293.0
2020-05-28 15:00:00,133.56,133.79,133.55,133.59,33364.0,121.5316,121.7409,121.5225,121.5589,33364.0
2020-05-28 15:10:00,133.58,133.91,133.12,133.13,56129.0,121.5498,121.8501,121.1313,121.1404,56129.0
2020-05-28 15:20:00,133.19,133.19,132.57,132.7,85996.0,121.195,121.195,120.6308,120.7491,85996.0
2020-05-28 15:30:00,132.66,132.74,132.18,132.24,135262.0,120.7127,120.7855,120.2759,120.3305,135262.0
2020-05-28 15:40:00,132.18,132.2,131.07,131.11,155851.0,120.2759,120.2941,119.2659,119.3023,155851.0
2020-05-28 15:50:00,131.07,131.8,130.9,131.16,285064.0,119.2659,119.9302,119.1112,119.3478,285064.0
2020-05-29 09:30:00,130.19,130.19,129.12,129.69,84126.0,118.4651,118.4651,117.4915,118.0102,84126.0
2020-05-29 09:40:00,129.65,129.65,127.74,128.47,111324.0,117.9738,117.9738,116.2358,116.9001,111324.0
2020-05-29 09:50:00,128.38,128.66,127.68,127.82,53158.0,116.8182,117.0729,116.1812,116.3086,53158.0
2020-05-29 10:00:00,127.84,128.03,127.32,127.43,66549.0,116.3268,116.4997,115.8536,115.9537,66549.0
2020-05-29 10:10:00,127.45,128.77,127.05,128.65,96317.0,115.9719,117.173,115.6079,117.0638,96317.0
2020-05-29 10:20:00,128.53,128.95,128.16,128.4,65374.0,116.9546,117.3368,116.618,116.8364,65374.0
2020-05-29 10:30:00,128.44,128.73,127.91,128.0,60639.0,116.8728,117.1366,116.3905,116.4724,60639.0
2020-05-29 10:40:00,127.91,128.06,127.4,127.43,45894.0,116.3905,116.527,115.9264,115.9537,45894.0
2020-05-29 10:50:00,127.48,127.66,127.09,127.13,53073.0,115.9992,116.163,115.6443,115.6807,53073.0
2020-05-29 11:00:00,127.12,127.4,126.91,127.22,50989.0,115.6716,115.9264,115.4805,115.7626,50989.0
2020-05-29 11:10:00,127.22,128.01,127.21,127.88,39213.0,115.7626,116.4815,115.7535,116.3632,39213.0
2020-05-29 11:20:00,127.88,128.12,127.74,127.78,45217.0,116.3632,116.5816,116.2358,116.2722,45217.0
2020-05-29 11:30:00,127.74,127.83,127.39,127.63,25695.0,116.2358,116.3177,115.9173,116.1357,25695.0
2020-05-29 11:40:00,127.63,127.63,127.13,127.37,29666.0,116.1357,116.1357,115.6807,115.8991,29666.0
2020-05-29 11:50:00,127.34,127.52,126.91,126.91,24960.0,115.8718,116.0356,115.4805,115.4805,24960.0
2020-05-29 12:00:00,126.97,127.16,126.9,127.01,27565.0,115.5351,115.708,115.4714,115.5715,27565.0
2020-05-29 12:10:00,127.0,127.07,126.72,126.79,34118.0,115.5624,115.6261,115.3077,115.3714,34118.0
2020-05-29 12:20:00,126.74,127.11,126.71,126.97,36285.0,115.3259,115.6625,115.2986,115.5351,36285.0
2020-05-29 12:30:00,126.95,127.23,126.71,127.22,18274.0,115.5169,115.7717,115.2986,115.7626,18274.0
2020-05-29 12:40:00,127.26,127.32,126.87,126.9,16929.0,115.799,115.8536,115.4441,115.4714,16929.0
2020-05-29 12:50:00,126.92,127.78,126.52,127.71,47697.0,115.4896,116.2722,115.1257,116.2085,47697.0
2020-05-29 13:00:00,127.71,128.45,127.68,128.23,75792.0,116.2085,116.8819,116.1812,116.6817,75792.0
2020-05-29 13:10:00,128.25,128.66,128.22,128.63,49804.0,116.6999,117.0729,116.6726,117.0456,49804.0
2020-05-29 13:20:00,128.58,128.74,128.48,128.64,27063.0,117.0001,117.1457,116.9092,117.0547,27063.0
2020-05-29 13:30:00,128.64,128.82,128.49,128.53,41950.0,117.0547,117.2185,116.9183,116.9546,41950.0
2020-05-29 13:40:00,128.5,128.66,128.32,128.59,42097.0,116.9273,117.0729,116.7636,117.0092,42097.0
2020-05-29 13:50:00,128.54,128.56,128.13,128.33,25564.0,116.9637,116.9819,116.5907,116.7727,25564.0
2020-05-29 14:00:00,128.25,129.02,128.15,129.01,39092.0,116.6999,117.4005,116.6089,117.3914,39092.0
2020-05-29 14:10:00,129.0,129.25,128.73,129.05,39270.0,117.3823,117.6098,117.1366,117.4278,39270.0
2020-05-29 14:20:00,129.05,129.5,128.82,129.45,42574.0,117.4278,117.8373,117.2185,117.7918,42574.0
2020-05-29 14:30:00,129.42,129.58,129.25,129.35,27743.0,117.7645,117.9101,117.6098,117.7008,27743.0
2020-05-29 14:40:00,129.39,129.44,128.76,128.84,27861.0,117.7372,117.7827,117.1639,117.2367,27861.0
2020-05-29 14:50:00,128.81,129.89,127.83,129.88,59179.0,117.2094,118.1922,116.3177,118.1831,59179.0
2020-05-29 15:00:00,129.82,130.44,129.81,130.43,104069.0,118.1285,118.6926,118.1194,118.6835,104069.0
2020-05-29 15:10:00,130.44,130.85,130.39,130.58,108542.0,118.6926,119.0657,118.6471,118.82,108542.0
2020-05-29 15:20:00,130.57,130.81,130.26,130.46,61010.0,118.8109,119.0293,118.5288,118.7108,61010.0
2020-05-29 15:30:00,130.46,130.7,129.9,130.18,68339.0,118.7108,118.9292,118.2013,118.456,68339.0
2020-05-29 15:40:00,130.19,130.35,129.85,129.9,59781.0,118.4651,118.6107,118.1558,118.2013,59781.0
2020-05-29 15:50:00,129.94,130.89,129.94,130.56,200441.0,118.2377,119.1021,118.2377,118.8018,200441.0
2020-06-01 09:30:00,129.05,129.55,127.46,127.67,141017.0,117.4278,117.8828,115.981,116.1721,141017.0
2020-06-01 09:40:00,127.81,128.58,127.69,128.58,54258.0,116.2995,117.0001,116.1903,117.0001,54258.0
2020-06-01 09:50:00,128.58,128.65,127.91,128.17,45765.0,117.0001,117.0638,116.3905,116.6271,45765.0
2020-06-01 10:00:00,128.13,128.54,127.73,128.06,43934.0,116.5907,116.9637,116.2267,116.527,43934.0
2020-06-01 10:10:00,128.09,128.28,127.67,127.8,45676.0,116.5543,116.7272,116.1721,116.2904,45676.0
2020-06-01 10:20:00,127.88,129.05,127.79,128.56,82096.0,116.3632,117.4278,116.2813,116.9819,82096.0
2020-06-01 10:30:00,128.56,128.65,128.32,128.62,35003.0,116.9819,117.0638,116.7636,117.0365,35003.0
2020-06-01 10:40:00,128.64,128.94,128.51,128.74,44743.0,117.0547,117.3277,116.9364,117.1457,44743.0
2020-06-01 10:50:00,128.68,128.89,128.4,128.5,20492.0,117.0911,117.2822,116.8364,116.9273,20492.0
2020-06-01 11:00:00,128.51,128.52,127.93,128.29,30088.0,116.9364,116.9455,116.4087,116.7363,30088.0
2020-06-01 11:10:00,128.25,128.68,127.92,128.53,35970.0,116.6999,117.0911,116.3996,116.9546,35970.0
2020-06-01 11:20:00,128.45,128.58,128.06,128.1,21318.0,116.8819,117.0001,116.527,116.5634,21318.0
2020-06-01 11:30:00,128.09,128.44,128.06,128.44,17744.0,116.5543,116.8728,116.527,116.8728,17744.0
2020-06-01 11:40:00,128.49,128.69,128.17,128.29,23515.0,116.9183,117.1002,116.6271,116.7363,23515.0
2020-06-01 11:50:00,128.3,128.33,128.06,128.17,21302.0,116.7454,116.7727,116.527,116.6271,21302.0
2020-06-01 12:00:00,128.09,128.71,128.02,128.44,22356.0,116.5543,117.1184,116.4906,116.8728,22356.0
2020-06-01 12:10:00,128.48,128.57,128.34,128.45,19770.0,116.9092,116.991,116.7818,116.8819,19770.0
2020-06-01 12:20:00,128.47,128.55,128.37,128.41,16565.0,116.9001,116.9728,116.8091,116.8455,16565.0
2020-06-01 12:30:00,128.49,128.75,128.43,128.49,34385.0,116.9183,117.1548,116.8637,116.9183,34385.0
2020-06-01 12:40:00,128.51,128.77,128.47,128.63,14897.0,116.9364,117.173,116.9001,117.0456,14897.0
2020-06-01 12:50:00,128.74,128.96,128.66,128.87,18131.0,117.1457,117.3459,117.0729,117.264,18131.0
2020-06-01 13:00:00,128.92,129.0,128.76,128.89,17141.0,117.3095,117.3823,117.1639,117.2822,17141.0
2020-06-01 13:10:00,128.89,128.94,128.75,128.94,18967.0,117.2822,117.3277,117.1548,117.3277,18967.0
2020-06-01 13:20:00,128.9,129.28,128.89,129.23,46644.0,117.2913,117.6371,117.2822,117.5916,46644.0
2020-06-01 13:30:00,129.22,129.36,129.14,129.34,15746.0,117.5825,117.7099,117.5097,117.6917,15746.0
2020-06-01 13:40:00,129.33,129.47,129.24,129.31,15936.0,117.6826,117.81,117.6007,117.6644,15936.0
2020-06-01 13:50:00,129.33,129.5,129.1,129.28,37087.0,117.6826,117.8373,117.4733,117.6371,37087.0
2020-06-01 14:00:00,129.3,129.38,129.16,129.32,17784.0,117.6553,117.7281,117.5279,117.6735,17784.0
2020-06-01 14:10:00,129.35,129.55,129.34,129.53,35922.0,117.7008,117.8828,117.6917,117.8646,35922.0
2020-06-01 14:20:00,129.48,129.75,129.44,129.59,35513.0,117.8191,118.0648,117.7827,117.9192,35513.0
2020-06-01 14:30:00,129.59,129.68,129.36,129.45,23042.0,117.9192,118.0011,117.7099,117.7918,23042.0
2020-06-01 14:40:00,129.44,129.44,128.93,129.25,25040.0,117.7827,117.7827,117.3186,117.6098,25040.0
2020-06-01 14:50:00,129.23,129.49,129.14,129.48,28689.0,117.5916,117.8282,117.5097,117.8191,28689.0
2020-06-01 15:00:00,129.45,129.68,129.45,129.66,17483.0,117.7918,118.0011,117.7918,117.9829,17483.0
2020-06-01 15:10:00,129.67,129.74,129.43,129.64,30568.0,117.992,118.0557,117.7736,117.9647,30568.0
2020-06-01 15:20:00,129.68,130.1,129.68,129.97,33246.0,118.0011,118.3833,118.0011,118.265,33246.0
2020-06-01 15:30:00,130.0,130.46,129.85,130.3,50556.0,118.2923,118.7108,118.1558,118.5652,50556.0
2020-06-01 15:40:00,130.29,130.31,129.94,130.03,70079.0,118.5561,118.5743,118.2377,118.3196,70079.0
2020-06-01 15:50:00,130.02,130.17,129.64,129.67,136035.0,118.3105,118.447,117.9647,117.992,136035.0
2020-06-02 09:30:00,130.83,131.9,130.7,131.22,91395.0,119.0475,120.0211,118.9292,119.4024,91395.0
2020-06-02 09:40:00,131.12,131.68,131.08,131.64,46087.0,119.3114,119.821,119.275,119.7846,46087.0
2020-06-02 09:50:00,131.63,132.55,131.51,132.53,67354.0,119.7755,120.6126,119.6663,120.5944,67354.0
2020-06-02 10:00:00,132.55,133.11,132.47,133.0,90464.0,120.6126,121.1222,120.5398,121.0221,90464.0
2020-06-02 10:10:00,132.99,133.82,132.96,133.5,78555.0,121.013,121.7682,120.9857,121.4771,78555.0
2020-06-02 10:20:00,133.54,134.14,133.54,134.14,50472.0,121.5134,122.0594,121.5134,122.0594,50472.0
2020-06-02 10:30:00,134.19,134.6,133.62,134.39,118463.0,122.1049,122.478,121.5862,122.2869,118463.0
2020-06-02 10:40:00,134.39,134.54,133.34,133.37,82542.0,122.2869,122.4234,121.3315,121.3588,82542.0
2020-06-02 10:50:00,133.33,133.45,133.14,133.25,35268.0,121.3224,121.4316,121.1495,121.2496,35268.0
2020-06-02 11:00:00,133.29,133.34,132.08,132.27,51862.0,121.286,121.3315,120.1849,120.3578,51862.0
2020-06-02 11:10:00,132.27,132.89,132.19,132.65,32969.0,120.3578,120.922,120.285,120.7036,32969.0
2020-06-02 11:20:00,132.62,132.77,132.55,132.71,17450.0,120.6763,120.8128,120.6126,120.7582,17450.0
2020-06-02 11:30:00,132.65,132.8,132.31,132.8,25708.0,120.7036,120.8401,120.3942,120.8401,25708.0
2020-06-02 11:40:00,132.78,132.99,132.61,132.94,56876.0,120.8219,121.013,120.6672,120.9675,56876.0
2020-06-02 11:50:00,132.9,132.97,132.55,132.69,39358.0,120.9311,120.9948,120.6126,120.74,39358.0
2020-06-02 12:00:00,132.7,133.14,132.53,133.09,23700.0,120.7491,121.1495,120.5944,121.104,23700.0
2020-06-02 12:10:00,133.09,133.58,133.09,133.39,54510.0,121.104,121.5498,121.104,121.377,54510.0
2020-06-02 12:20:00,133.39,133.76,133.39,133.76,18866.0,121.377,121.7136,121.377,121.7136,18866.0
2020-06-02 12:30:00,133.77,134.01,133.77,133.8,29950.0,121.7227,121.9411,121.7227,121.75,29950.0
2020-06-02 12:40:00,133.8,134.11,133.79,134.02,15883.0,121.75,122.0321,121.7409,121.9502,15883.0
2020-06-02 12:50:00,134.03,134.51,134.03,134.36,56432.0,121.9593,122.3961,121.9593,122.2596,56432.0
2020-06-02 13:00:00,134.36,134.46,134.1,134.33,23938.0,122.2596,122.3506,122.023,122.2323,23938.0
2020-06-02 13:10:00,134.31,134.32,134.16,134.19,19349.0,122.2141,122.2232,122.0776,122.1049,19349.0
2020-06-02 13:20:00,134.15,134.28,134.06,134.28,21197.0,122.0685,122.1868,121.9866,122.1868,21197.0
2020-06-02 13:30:00,134.28,134.36,134.03,134.36,41715.0,122.1868,122.2596,121.9593,122.2596,41715.0
2020-06-02 13:40:00,134.32,134.59,134.31,134.54,28290.0,122.2232,122.4689,122.2141,122.4234,28290.0
2020-06-02 13:50:00,134.53,134.54,134.15,134.3,20213.0,122.4143,122.4234,122.0685,122.205,20213.0
2020-06-02 14:00:00,134.3,134.58,134.26,134.38,42236.0,122.205,122.4598,122.1686,122.2778,42236.0
2020-06-02 14:10:00,134.39,134.56,134.28,134.5,25861.0,122.2869,122.4416,122.1868,122.387,25861.0
2020-06-02 14:20:00,134.48,134.52,134.29,134.41,35656.0,122.3688,122.4052,122.1959,122.3051,35656.0
2020-06-02 14:30:00,134.39,134.41,133.61,133.69,34622.0,122.2869,122.3051,121.5771,121.6499,34622.0
2020-06-02 14:40:00,133.72,134.0,133.71,133.94,32660.0,121.6772,121.932,121.6681,121.8774,32660.0
2020-06-02 14:50:00,133.98,134.3,133.95,134.23,27070.0,121.9138,122.205,121.8865,122.1413,27070.0
2020-06-02 15:00:00,134.26,134.28,133.92,133.99,20309.0,122.1686,122.1868,121.8592,121.9229,20309.0
2020-06-02 15:10:00,134.0,134.2,133.89,134.2,45473.0,121.932,122.114,121.8319,122.114,45473.0
2020-06-02 15:20:00,134.18,134.33,133.91,134.17,35136.0,122.0958,122.2323,121.8501,122.0867,35136.0
2020-06-02 15:30:00,134.18,134.26,133.74,133.91,57853.0,122.0958,122.1686,121.6954,121.8501,57853.0
2020-06-02 15:40:00,133.85,133.89,133.44,133.77,80400.0,121.7955,121.8319,121.4225,121.7227,80400.0
2020-06-02 15:50:00,133.77,134.29,133.77,134.21,166631.0,121.7227,122.1959,121.7227,122.1231,166631.0
2020-06-03 09:30:00,136.82,138.28,136.53,137.73,163488.0,124.4981,125.8266,124.2342,125.3261,163488.0
2020-06-03 09:40:00,137.69,138.0,137.41,137.8,49398.0,125.2897,125.5718,125.0349,125.3898,49398.0
2020-06-03 09:50:00,137.8,138.08,137.04,137.66,45073.0,125.3898,125.6446,124.6982,125.2624,45073.0
2020-06-03 10:00:00,137.69,138.62,137.66,138.3,64173.0,125.2897,126.1359,125.2624,125.8448,64173.0
2020-06-03 10:10:00,138.33,138.95,138.07,138.42,51341.0,125.8721,126.4362,125.6355,125.954,51341.0
2020-06-03 10:20:00,138.48,138.7,138.34,138.68,38380.0,126.0086,126.2087,125.8812,126.1905,38380.0
2020-06-03 10:30:00,138.68,138.84,138.29,138.39,33903.0,126.1905,126.3361,125.8357,125.9267,33903.0
2020-06-03 10:40:00,138.46,139.02,138.3,138.88,54552.0,125.9904,126.4999,125.8448,126.3725,54552.0
2020-06-03 10:50:00,138.86,138.96,138.13,138.25,51986.0,126.3543,126.4453,125.6901,125.7993,51986.0
2020-06-03 11:00:00,138.24,138.45,137.83,138.36,42017.0,125.7902,125.9813,125.4171,125.8994,42017.0
2020-06-03 11:10:00,138.37,138.92,138.31,138.64,29789.0,125.9085,126.4089,125.8539,126.1541,29789.0
2020-06-03 11:20:00,138.5,138.8,138.37,138.8,27255.0,126.0268,126.2997,125.9085,126.2997,27255.0
2020-06-03 11:30:00,138.84,138.93,138.63,138.75,26115.0,126.3361,126.418,126.145,126.2542,26115.0
2020-06-03 11:40:00,138.73,138.94,138.69,138.92,25688.0,126.236,126.4271,126.1996,126.4089,25688.0
2020-06-03 11:50:00,138.88,138.96,138.52,138.93,61128.0,126.3725,126.4453,126.045,126.418,61128.0
2020-06-03 12:00:00,138.86,138.98,138.81,138.84,21600.0,126.3543,126.4635,126.3088,126.3361,21600.0
2020-06-03 12:10:00,138.87,138.99,138.54,138.62,27817.0,126.3634,126.4726,126.0632,126.1359,27817.0
2020-06-03 12:20:00,138.64,138.64,138.15,138.4,29455.0,126.1541,126.1541,125.7083,125.9358,29455.0
2020-06-03 12:30:00,138.4,138.48,138.04,138.1,11434.0,125.9358,126.0086,125.6082,125.6628,11434.0
2020-06-03 12:40:00,138.14,138.24,137.91,138.04,26868.0,125.6992,125.7902,125.4899,125.6082,26868.0
2020-06-03 12:50:00,138.04,138.29,138.0,138.2,16368.0,125.6082,125.8357,125.5718,125.7538,16368.0
2020-06-03 13:00:00,138.21,138.43,138.03,138.16,14981.0,125.7629,125.9631,125.5991,125.7174,14981.0
2020-06-03 13:10:00,138.22,138.41,138.18,138.33,12430.0,125.772,125.9449,125.7356,125.8721,12430.0
2020-06-03 13:20:00,138.31,138.31,138.13,138.18,11639.0,125.8539,125.8539,125.6901,125.7356,11639.0
2020-06-03 13:30:00,138.12,138.12,137.14,137.22,36535.0,125.681,125.681,124.7892,124.862,36535.0
2020-06-03 13:40:00,137.22,137.38,136.94,137.05,40283.0,124.862,125.0076,124.6072,124.7073,40283.0
2020-06-03 13:50:00,137.04,137.18,136.98,137.04,23000.0,124.6982,124.8256,124.6436,124.6982,23000.0
2020-06-03 14:00:00,137.01,137.28,136.96,137.12,20275.0,124.6709,124.9166,124.6254,124.771,20275.0
2020-06-03 14:10:00,137.16,137.68,137.11,137.68,20832.0,124.8074,125.2806,124.7619,125.2806,20832.0
2020-06-03 14:20:00,137.73,138.05,137.68,137.83,17169.0,125.3261,125.6173,125.2806,125.4171,17169.0
2020-06-03 14:30:00,137.83,137.9,137.52,137.72,23670.0,125.4171,125.4808,125.135,125.317,23670.0
2020-06-03 14:40:00,137.75,138.0,137.55,137.89,31238.0,125.3443,125.5718,125.1623,125.4717,31238.0
2020-06-03 14:50:00,137.81,138.06,137.71,137.82,17637.0,125.3989,125.6264,125.3079,125.408,17637.0
2020-06-03 15:00:00,137.86,137.92,137.66,137.9,18768.0,125.4444,125.499,125.2624,125.4808,18768.0
2020-06-03 15:10:00,138.01,138.22,137.91,138.14,31712.0,125.5809,125.772,125.4899,125.6992,31712.0
2020-06-03 15:20:00,138.11,138.54,138.03,138.43,39009.0,125.6719,126.0632,125.5991,125.9631,39009.0
2020-06-03 15:30:00,138.42,138.7,138.28,138.69,37119.0,125.954,126.2087,125.8266,126.1996,37119.0
2020-06-03 15:40:00,138.68,139.88,138.15,139.38,292494.0,126.1905,127.2825,125.7083,126.8275,292494.0
2020-06-03 15:50:00,139.28,139.47,137.66,138.04,417452.0,126.7365,126.9094,125.2624,125.6082,417452.0
2020-06-04 09:30:00,137.3,138.42,137.2,137.87,88554.0,124.9348,125.954,124.8438,125.4535,88554.0
2020-06-04 09:40:00,137.72,137.72,135.65,136.37,72941.0,125.317,125.317,123.4334,124.0886,72941.0
2020-06-04 09:50:00,136.18,136.75,136.08,136.71,58246.0,123.9157,124.4344,123.8247,124.398,58246.0
2020-06-04 10:00:00,136.78,136.96,136.53,136.73,37511.0,124.4617,124.6254,124.2342,124.4162,37511.0
2020-06-04 10:10:00,136.6,136.75,136.28,136.73,78054.0,124.2979,124.4344,124.0067,124.4162,78054.0
2020-06-04 10:20:00,136.73,137.37,136.2,137.33,53639.0,124.4162,124.9985,123.9339,124.9621,53639.0
2020-06-04 10:30:00,137.33,137.75,137.17,137.21,68418.0,124.9621,125.3443,124.8165,124.8529,68418.0
2020-06-04 10:40:00,137.26,138.25,137.01,138.19,32967.0,124.8984,125.7993,124.6709,125.7447,32967.0
2020-06-04 10:50:00,138.16,138.31,137.95,138.06,27155.0,125.7174,125.8539,125.5263,125.6264,27155.0
2020-06-04 11:00:00,138.12,138.14,137.33,137.37,26317.0,125.681,125.6992,124.9621,124.9985,26317.0
2020-06-04 11:10:00,137.33,137.38,136.79,136.84,32369.0,124.9621,125.0076,124.4708,124.5163,32369.0
2020-06-04 11:20:00,136.88,137.31,136.87,137.31,34512.0,124.5527,124.9439,124.5436,124.9439,34512.0
2020-06-04 11:30:00,137.24,137.88,137.24,137.69,27918.0,124.8802,125.4626,124.8802,125.2897,27918.0
2020-06-04 11:40:00,137.74,137.8,137.36,137.51,29114.0,125.3352,125.3898,124.9894,125.1259,29114.0
2020-06-04 11:50:00,137.44,137.56,137.31,137.51,23187.0,125.0622,125.1714,124.9439,125.1259,23187.0
2020-06-04 12:00:00,137.51,137.62,137.14,137.2,17767.0,125.1259,125.226,124.7892,124.8438,17767.0
2020-06-04 12:10:00,137.21,137.27,137.01,137.11,14969.0,124.8529,124.9075,124.6709,124.7619,14969.0
2020-06-04 12:20:00,137.13,137.41,137.09,137.11,11237.0,124.7801,125.0349,124.7437,124.7619,11237.0
2020-06-04 12:30:00,137.13,137.13,136.36,136.82,26759.0,124.7801,124.7801,124.0795,124.4981,26759.0
2020-06-04 12:40:00,136.79,136.91,136.25,136.28,23051.0,124.4708,124.5799,123.9794,124.0067,23051.0
2020-06-04 12:50:00,136.23,136.38,136.14,136.38,24868.0,123.9612,124.0977,123.8793,124.0977,24868.0
2020-06-04 13:00:00,136.38,136.42,136.1,136.3,23315.0,124.0977,124.1341,123.8429,124.0249,23315.0
2020-06-04 13:10:00,136.25,136.58,136.17,136.53,16057.0,123.9794,124.2797,123.9066,124.2342,16057.0
2020-06-04 13:20:00,136.55,136.88,136.49,136.83,11278.0,124.2524,124.5527,124.1978,124.5072,11278.0
2020-06-04 13:30:00,136.86,137.3,136.86,137.27,14070.0,124.5345,124.9348,124.5345,124.9075,14070.0
2020-06-04 13:40:00,137.26,137.6,137.21,137.48,16400.0,124.8984,125.2078,124.8529,125.0986,16400.0
2020-06-04 13:50:00,137.49,137.8,137.49,137.74,10950.0,125.1077,125.3898,125.1077,125.3352,10950.0
2020-06-04 14:00:00,137.76,137.88,137.43,137.67,13363.0,125.3534,125.4626,125.0531,125.2715,13363.0
2020-06-04 14:10:00,137.69,137.9,137.55,137.77,28307.0,125.2897,125.4808,125.1623,125.3625,28307.0
2020-06-04 14:20:00,137.82,138.26,137.66,138.19,47197.0,125.408,125.8084,125.2624,125.7447,47197.0
2020-06-04 14:30:00,138.25,138.37,137.93,138.34,20106.0,125.7993,125.9085,125.5081,125.8812,20106.0
2020-06-04 14:40:00,138.34,138.76,138.31,138.76,29116.0,125.8812,126.2633,125.8539,126.2633,29116.0
2020-06-04 14:50:00,138.75,138.94,138.32,138.39,32965.0,126.2542,126.4271,125.863,125.9267,32965.0
2020-06-04 15:00:00,138.43,138.6,138.05,138.22,15484.0,125.9631,126.1177,125.6173,125.772,15484.0
2020-06-04 15:10:00,138.22,138.28,137.69,138.03,14647.0,125.772,125.8266,125.2897,125.5991,14647.0
2020-06-04 15:20:00,137.98,138.07,137.57,137.84,32916.0,125.5536,125.6355,125.1805,125.4262,32916.0
2020-06-04 15:30:00,137.88,138.57,137.85,138.35,42690.0,125.4626,126.0905,125.4353,125.8903,42690.0
2020-06-04 15:40:00,138.3,138.65,138.2,138.52,35396.0,125.8448,126.1632,125.7538,126.045,35396.0
2020-06-04 15:50:00,138.54,139.25,138.53,139.24,90833.0,126.0632,126.7092,126.0541,126.7001,90833.0
2020-06-05 09:30:00,143.0,145.77,142.0,144.45,274714.0,130.1215,132.642,129.2115,131.4409,274714.0
2020-06-05 09:40:00,144.37,145.5,144.16,144.68,101135.0,131.3681,132.3963,131.177,131.6502,101135.0
2020-06-05 09:50:00,144.73,145.43,143.18,143.58,108575.0,131.6957,132.3326,130.2853,130.6493,108575.0
2020-06-05 10:00:00,143.55,145.12,143.38,144.76,147956.0,130.622,132.0506,130.4673,131.723,147956.0
2020-06-05 10:10:00,144.77,145.0,143.67,143.83,104054.0,131.7321,131.9414,130.7311,130.8767,104054.0
2020-06-05 10:20:00,143.93,144.18,143.37,143.47,62032.0,130.9677,131.1952,130.4582,130.5492,62032.0
2020-06-05 10:30:00,143.45,143.76,143.21,143.64,44504.0,130.531,130.813,130.3126,130.7038,44504.0
2020-06-05 10:40:00,143.76,143.8,143.37,143.54,82964.0,130.813,130.8494,130.4582,130.6129,82964.0
2020-06-05 10:50:00,143.57,144.29,143.4,144.18,109639.0,130.6402,131.2953,130.4855,131.1952,109639.0
2020-06-05 11:00:00,144.18,144.27,143.95,144.05,123556.0,131.1952,131.2771,130.9859,131.0769,123556.0
2020-06-05 11:10:00,144.06,144.72,144.05,144.53,89659.0,131.086,131.6866,131.0769,131.5137,89659.0
2020-06-05 11:20:00,144.57,144.9,144.5,144.71,144636.0,131.5501,131.8504,131.4864,131.6775,144636.0
2020-06-05 11:30:00,144.69,145.11,144.61,144.81,118866.0,131.6593,132.0415,131.5865,131.7685,118866.0
2020-06-05 11:40:00,144.77,144.93,144.27,144.36,56893.0,131.7321,131.8777,131.2771,131.359,56893.0
2020-06-05 11:50:00,144.41,145.12,144.41,144.92,54778.0,131.4045,132.0506,131.4045,131.8686,54778.0
2020-06-05 12:00:00,144.96,145.09,144.62,144.97,58927.0,131.905,132.0233,131.5956,131.9141,58927.0
2020-06-05 12:10:00,145.01,145.05,143.51,143.58,48585.0,131.9505,131.9869,130.5856,130.6493,48585.0
2020-06-05 12:20:00,143.58,143.9,143.46,143.78,30585.0,130.6493,130.9404,130.5401,130.8312,30585.0
2020-06-05 12:30:00,143.76,144.97,143.76,144.97,26676.0,130.813,131.9141,130.813,131.9141,26676.0
2020-06-05 12:40:00,144.89,145.07,144.76,144.9,24249.0,131.8413,132.0051,131.723,131.8504,24249.0
2020-06-05 12:50:00,144.88,144.93,144.64,144.9,24146.0,131.8322,131.8777,131.6138,131.8504,24146.0
2020-06-05 13:00:00,144.89,144.92,144.63,144.72,31918.0,131.8413,131.8686,131.6047,131.6866,31918.0
2020-06-05 13:10:00,144.69,144.78,144.11,144.17,24180.0,131.6593,131.7412,131.1315,131.1861,24180.0
2020-06-05 13:20:00,144.18,144.74,144.07,144.69,30180.0,131.1952,131.7048,131.0951,131.6593,30180.0
2020-06-05 13:30:00,144.74,144.75,144.34,144.5,20082.0,131.7048,131.7139,131.3408,131.4864,20082.0
2020-06-05 13:40:00,144.53,144.58,144.24,144.25,16035.0,131.5137,131.5592,131.2498,131.2589,16035.0
2020-06-05 13:50:00,144.27,144.42,144.12,144.16,16420.0,131.2771,131.4136,131.1406,131.177,16420.0
2020-06-05 14:00:00,144.21,144.64,144.21,144.38,23267.0,131.2225,131.6138,131.2225,131.3772,23267.0
2020-06-05 14:10:00,144.36,144.42,143.98,144.24,18356.0,131.359,131.4136,131.0132,131.2498,18356.0
2020-06-05 14:20:00,144.25,144.29,143.96,144.2,32568.0,131.2589,131.2953,130.995,131.2134,32568.0
2020-06-05 14:30:00,144.21,144.22,143.43,143.96,36192.0,131.2225,131.2316,130.5128,130.995,36192.0
2020-06-05 14:40:00,144.15,144.31,143.77,143.77,26374.0,131.1679,131.3135,130.8221,130.8221,26374.0
2020-06-05 14:50:00,143.88,143.92,143.28,143.59,47191.0,130.9222,130.9586,130.3763,130.6584,47191.0
2020-06-05 15:00:00,143.7,143.77,142.91,143.03,46449.0,130.7584,130.8221,130.0396,130.1488,46449.0
2020-06-05 15:10:00,143.11,143.11,142.69,143.02,30301.0,130.2216,130.2216,129.8394,130.1397,30301.0
2020-06-05 15:20:00,142.99,143.2,142.42,142.98,38678.0,130.1124,130.3035,129.5937,130.1033,38678.0
2020-06-05 15:30:00,142.93,142.93,142.31,142.39,42488.0,130.0578,130.0578,129.4936,129.5664,42488.0
2020-06-05 15:40:00,142.39,142.64,142.13,142.46,67851.0,129.5664,129.7939,129.3298,129.6301,67851.0
2020-06-05 15:50:00,142.47,142.83,142.04,142.18,203542.0,129.6392,129.9668,129.2479,129.3753,203542.0
2020-06-08 09:30:00,144.76,145.92,144.3,144.65,102187.0,131.723,132.7785,131.3044,131.6229,102187.0
2020-06-08 09:40:00,144.56,145.13,144.37,144.55,94742.0,131.541,132.0597,131.3681,131.5319,94742.0
2020-06-08 09:50:00,144.53,144.9,144.14,144.88,63051.0,131.5137,131.8504,131.1588,131.8322,63051.0
2020-06-08 10:00:00,144.9,144.9,144.45,144.65,80424.0,131.8504,131.8504,131.4409,131.6229,80424.0
2020-06-08 10:10:00,144.69,146.12,144.49,145.67,89386.0,131.6593,132.9605,131.4773,132.551,89386.0
2020-06-08 10:20:00,145.64,145.89,145.17,145.36,39862.0,132.5237,132.7512,132.0961,132.2689,39862.0
2020-06-08 10:30:00,145.39,145.49,144.39,144.74,44375.0,132.2962,132.3872,131.3863,131.7048,44375.0
2020-06-08 10:40:00,144.82,145.74,144.73,145.71,48879.0,131.7776,132.6147,131.6957,132.5874,48879.0
2020-06-08 10:50:00,145.73,146.42,145.68,146.37,52504.0,132.6056,133.2335,132.5601,133.188,52504.0
2020-06-08 11:00:00,146.31,146.64,146.26,146.6,36775.0,133.1334,133.4337,133.0879,133.3973,36775.0
2020-06-08 11:10:00,146.59,147.43,146.58,147.37,65879.0,133.3882,134.1525,133.3791,134.0979,65879.0
2020-06-08 11:20:00,147.38,147.38,147.02,147.17,44232.0,134.107,134.107,133.7794,133.9159,44232.0
2020-06-08 11:30:00,147.17,147.45,146.9,147.11,52577.0,133.9159,134.1707,133.6703,133.8613,52577.0
2020-06-08 11:40:00,147.17,147.49,147.1,147.46,41349.0,133.9159,134.2071,133.8522,134.1798,41349.0
2020-06-08 11:50:00,147.43,147.67,147.37,147.52,33048.0,134.1525,134.3709,134.0979,134.2344,33048.0
2020-06-08 12:00:00,147.55,147.87,147.53,147.79,30766.0,134.2617,134.5529,134.2435,134.4801,30766.0
2020-06-08 12:10:00,147.78,147.87,147.56,147.84,31504.0,134.471,134.5529,134.2708,134.5256,31504.0
2020-06-08 12:20:00,147.81,147.94,147.6,147.63,29193.0,134.4983,134.6166,134.3072,134.3345,29193.0
2020-06-08 12:30:00,147.61,148.07,147.54,147.98,34722.0,134.3163,134.7349,134.2526,134.653,34722.0
2020-06-08 12:40:00,147.98,148.09,147.83,147.94,37185.0,134.653,134.7531,134.5165,134.6166,37185.0
2020-06-08 12:50:00,147.97,148.07,147.92,148.03,16630.0,134.6439,134.7349,134.5984,134.6985,16630.0
2020-06-08 13:00:00,148.04,148.38,148.0,148.38,30094.0,134.7076,135.017,134.6712,135.017,30094.0
2020-06-08 13:10:00,148.41,148.88,148.4,148.87,40844.0,135.0443,135.4719,135.0352,135.4628,40844.0
2020-06-08 13:20:00,148.87,148.99,148.75,148.85,42447.0,135.4628,135.572,135.3536,135.4446,42447.0
2020-06-08 13:30:00,148.82,149.3,148.56,149.1,50700.0,135.4173,135.8541,135.1808,135.6721,50700.0
2020-06-08 13:40:00,149.05,149.21,148.95,149.0,30324.0,135.6266,135.7722,135.5356,135.5811,30324.0
2020-06-08 13:50:00,148.97,149.07,148.86,149.07,28614.0,135.5538,135.6448,135.4537,135.6448,28614.0
2020-06-08 14:00:00,149.1,149.24,148.99,149.14,31558.0,135.6721,135.7995,135.572,135.7085,31558.0
2020-06-08 14:10:00,149.14,149.35,149.03,149.17,27201.0,135.7085,135.8996,135.6084,135.7358,27201.0
2020-06-08 14:20:00,149.15,149.46,148.91,149.43,34651.0,135.7176,135.9997,135.4992,135.9724,34651.0
2020-06-08 14:30:00,149.36,149.4,149.04,149.19,30646.0,135.9087,135.9451,135.6175,135.754,30646.0
2020-06-08 14:40:00,149.18,149.24,148.82,148.97,34430.0,135.7449,135.7995,135.4173,135.5538,34430.0
2020-06-08 14:50:00,148.97,149.01,148.67,148.96,26672.0,135.5538,135.5902,135.2808,135.5447,26672.0
2020-06-08 15:00:00,148.97,149.03,148.81,148.97,23683.0,135.5538,135.6084,135.4082,135.5538,23683.0
2020-06-08 15:10:00,148.97,149.4,148.86,149.32,32253.0,135.5538,135.9451,135.4537,135.8723,32253.0
2020-06-08 15:20:00,149.33,149.7,149.33,149.59,45904.0,135.8814,136.2181,135.8814,136.118,45904.0
2020-06-08 15:30:00,149.59,149.99,149.53,149.74,77244.0,136.118,136.482,136.0634,136.2545,77244.0
2020-06-08 15:40:00,149.75,149.9,149.09,149.45,85549.0,136.2636,136.4001,135.663,135.9906,85549.0
2020-06-08 15:50:00,149.46,149.71,149.21,149.38,163237.0,135.9997,136.2272,135.7722,135.9269,163237.0
2020-06-09 09:30:00,145.88,145.93,143.88,145.44,136011.0,132.7421,132.7876,130.9222,132.3417,136011.0
2020-06-09 09:40:00,145.44,145.83,144.12,144.4,62932.0,132.3417,132.6966,131.1406,131.3954,62932.0
2020-06-09 09:50:00,144.37,144.44,143.11,143.14,77825.0,131.3681,131.4318,130.2216,130.2489,77825.0
2020-06-09 10:00:00,143.35,143.47,142.1,142.2,80204.0,130.44,130.5492,129.3025,129.3935,80204.0
2020-06-09 10:10:00,142.21,142.78,142.09,142.66,49533.0,129.4026,129.9213,129.2934,129.8121,49533.0
2020-06-09 10:20:00,142.72,142.83,142.54,142.54,72163.0,129.8667,129.9668,129.7029,129.7029,72163.0
2020-06-09 10:30:00,142.61,142.81,142.54,142.68,58409.0,129.7666,129.9486,129.7029,129.8303,58409.0
2020-06-09 10:40:00,142.73,144.08,142.64,144.06,56235.0,129.8758,131.1042,129.7939,131.086,56235.0
2020-06-09 10:50:00,144.09,144.7,143.61,143.61,65051.0,131.1133,131.6684,130.6766,130.6766,65051.0
2020-06-09 11:00:00,143.58,143.98,143.47,143.79,28282.0,130.6493,131.0132,130.5492,130.8403,28282.0
2020-06-09 11:10:00,143.77,143.93,143.21,143.5,36484.0,130.8221,130.9677,130.3126,130.5765,36484.0
2020-06-09 11:20:00,143.47,143.81,142.81,143.01,41147.0,130.5492,130.8585,129.9486,130.1306,41147.0
2020-06-09 11:30:00,143.02,143.31,142.7,142.73,30585.0,130.1397,130.4036,129.8485,129.8758,30585.0
2020-06-09 11:40:00,142.73,143.19,142.52,142.65,34793.0,129.8758,130.2944,129.6847,129.803,34793.0
2020-06-09 11:50:00,142.6,142.69,142.45,142.45,34597.0,129.7575,129.8394,129.621,129.621,34597.0
2020-06-09 12:00:00,142.46,142.68,142.28,142.68,27543.0,129.6301,129.8303,129.4663,129.8303,27543.0
2020-06-09 12:10:00,142.7,143.2,142.67,143.12,20827.0,129.8485,130.3035,129.8212,130.2307,20827.0
2020-06-09 12:20:00,143.2,143.9,143.19,143.9,35043.0,130.3035,130.9404,130.2944,130.9404,35043.0
2020-06-09 12:30:00,143.88,144.18,143.72,144.05,40012.0,130.9222,131.1952,130.7766,131.0769,40012.0
2020-06-09 12:40:00,144.03,144.39,143.95,144.04,25839.0,131.0587,131.3863,130.9859,131.0678,25839.0
2020-06-09 12:50:00,144.0,144.03,143.55,144.03,25542.0,131.0314,131.0587,130.622,131.0587,25542.0
2020-06-09 13:00:00,144.12,144.48,144.11,144.28,23610.0,131.1406,131.4682,131.1315,131.2862,23610.0
2020-06-09 13:10:00,144.34,144.59,144.24,144.54,14551.0,131.3408,131.5683,131.2498,131.5228,14551.0
2020-06-09 13:20:00,144.56,144.82,144.54,144.69,20519.0,131.541,131.7776,131.5228,131.6593,20519.0
2020-06-09 13:30:00,144.68,144.82,144.37,144.72,17839.0,131.6502,131.7776,131.3681,131.6866,17839.0
2020-06-09 13:40:00,144.71,144.81,144.21,144.3,29347.0,131.6775,131.7685,131.2225,131.3044,29347.0
2020-06-09 13:50:00,144.22,144.26,143.84,144.02,21509.0,131.2316,131.268,130.8858,131.0496,21509.0
2020-06-09 14:00:00,143.99,144.09,143.5,143.6,17324.0,131.0223,131.1133,130.5765,130.6675,17324.0
2020-06-09 14:10:00,143.55,144.09,143.5,143.8,20123.0,130.622,131.1133,130.5765,130.8494,20123.0
2020-06-09 14:20:00,143.74,143.9,143.57,143.57,11311.0,130.7948,130.9404,130.6402,130.6402,11311.0
2020-06-09 14:30:00,143.65,143.82,143.45,143.73,20214.0,130.7129,130.8676,130.531,130.7857,20214.0
2020-06-09 14:40:00,143.75,144.2,143.72,144.18,17009.0,130.8039,131.2134,130.7766,131.1952,17009.0
2020-06-09 14:50:00,144.14,144.23,143.9,144.02,17624.0,131.1588,131.2407,130.9404,131.0496,17624.0
2020-06-09 15:00:00,144.02,144.21,143.9,144.16,24875.0,131.0496,131.2225,130.9404,131.177,24875.0
2020-06-09 15:10:00,144.22,144.64,144.06,144.52,27580.0,131.2316,131.6138,131.086,131.5046,27580.0
2020-06-09 15:20:00,144.56,145.22,144.56,145.22,50410.0,131.541,132.1416,131.541,132.1416,50410.0
2020-06-09 15:30:00,145.17,145.18,144.56,144.95,51863.0,132.0961,132.1052,131.541,131.8959,51863.0
2020-06-09 15:40:00,144.94,145.08,144.51,144.66,72163.0,131.8868,132.0142,131.4955,131.632,72163.0
2020-06-09 15:50:00,144.67,144.78,144.31,144.73,137666.0,131.6411,131.7412,131.3135,131.6957,137666.0
2020-06-10 09:30:00,144.01,144.41,142.15,142.44,70081.0,131.0405,131.4045,129.348,129.6119,70081.0
2020-06-10 09:40:00,142.44,143.24,142.24,142.95,44338.0,129.6119,130.3399,129.4299,130.076,44338.0
2020-06-10 09:50:00,143.0,143.08,142.12,143.03,42584.0,130.1215,130.1943,129.3207,130.1488,42584.0
2020-06-10 10:00:00,143.0,143.16,141.63,141.9,63646.0,130.1215,130.2671,128.8749,129.1206,63646.0
2020-06-10 10:10:00,141.82,141.94,140.56,141.26,48034.0,129.0478,129.1569,127.9012,128.5382,48034.0
2020-06-10 10:20:00,141.25,141.75,140.66,141.22,50174.0,128.5291,128.9841,127.9922,128.5018,50174.0
2020-06-10 10:30:00,141.22,141.35,140.76,141.04,73330.0,128.5018,128.6201,128.0832,128.338,73330.0
2020-06-10 10:40:00,141.13,141.53,140.79,141.04,49180.0,128.4199,128.7839,128.1105,128.338,49180.0
2020-06-10 10:50:00,141.06,141.26,140.6,140.9,41210.0,128.3562,128.5382,127.9376,128.2106,41210.0
2020-06-10 11:00:00,140.8,141.5,140.63,141.39,42753.0,128.1196,128.7566,127.9649,128.6565,42753.0
2020-06-10 11:10:00,141.34,141.52,140.88,141.52,23794.0,128.611,128.7748,128.1924,128.7748,23794.0
2020-06-10 11:20:00,141.57,141.85,141.57,141.59,24550.0,128.8203,129.0751,128.8203,128.8385,24550.0
2020-06-10 11:30:00,141.59,141.8,141.31,141.77,30925.0,128.8385,129.0296,128.5837,129.0023,30925.0
2020-06-10 11:40:00,141.72,142.03,141.52,141.87,24421.0,128.9568,129.2388,128.7748,129.0933,24421.0
2020-06-10 11:50:00,141.88,142.06,141.71,141.89,30561.0,129.1024,129.2661,128.9477,129.1115,30561.0
2020-06-10 12:00:00,141.93,142.2,141.84,142.12,38878.0,129.1479,129.3935,129.066,129.3207,38878.0
2020-06-10 12:10:00,142.17,142.21,141.91,142.2,18138.0,129.3662,129.4026,129.1297,129.3935,18138.0
2020-06-10 12:20:00,142.22,142.27,142.01,142.11,15415.0,129.4117,129.4572,129.2206,129.3116,15415.0
2020-06-10 12:30:00,142.0,142.0,141.25,141.32,23269.0,129.2115,129.2115,128.5291,128.5928,23269.0
2020-06-10 12:40:00,141.36,141.79,141.3,141.4,20332.0,128.6292,129.0205,128.5746,128.6656,20332.0
2020-06-10 12:50:00,141.5,141.7,141.42,141.64,11148.0,128.7566,128.9386,128.6838,128.884,11148.0
2020-06-10 13:00:00,141.6,141.71,141.33,141.71,15029.0,128.8476,128.9477,128.6019,128.9477,15029.0
2020-06-10 13:10:00,141.65,141.69,141.43,141.64,16289.0,128.8931,128.9295,128.6929,128.884,16289.0
2020-06-10 13:20:00,141.61,141.62,141.22,141.22,18604.0,128.8567,128.8658,128.5018,128.5018,18604.0
2020-06-10 13:30:00,141.27,141.52,141.2,141.49,18799.0,128.5473,128.7748,128.4836,128.7475,18799.0
2020-06-10 13:40:00,141.43,141.72,141.23,141.69,16684.0,128.6929,128.9568,128.5109,128.9295,16684.0
2020-06-10 13:50:00,141.73,142.22,141.66,142.2,20540.0,128.9659,129.4117,128.9022,129.3935,20540.0
2020-06-10 14:00:00,141.94,143.39,141.65,142.69,32218.0,129.1569,130.4764,128.8931,129.8394,32218.0
2020-06-10 14:10:00,142.71,143.26,142.67,143.12,16022.0,129.8576,130.3581,129.8212,130.2307,16022.0
2020-06-10 14:20:00,143.05,143.24,142.58,142.85,16767.0,130.167,130.3399,129.7393,129.985,16767.0
2020-06-10 14:30:00,142.91,143.11,141.95,141.95,50306.0,130.0396,130.2216,129.166,129.166,50306.0
2020-06-10 14:40:00,141.96,142.02,141.13,141.43,29879.0,129.1751,129.2297,128.4199,128.6929,29879.0
2020-06-10 14:50:00,141.44,141.51,140.65,140.93,43983.0,128.702,128.7657,127.9831,128.2379,43983.0
2020-06-10 15:00:00,140.93,141.57,140.32,141.36,55291.0,128.2379,128.8203,127.6828,128.6292,55291.0
2020-06-10 15:10:00,141.4,141.92,141.31,141.63,34438.0,128.6656,129.1388,128.5837,128.8749,34438.0
2020-06-10 15:20:00,141.5,142.22,141.18,142.19,37993.0,128.7566,129.4117,128.4654,129.3844,37993.0
2020-06-10 15:30:00,142.22,142.34,141.41,141.67,36741.0,129.4117,129.5209,128.6747,128.9113,36741.0
2020-06-10 15:40:00,141.64,141.64,140.73,141.05,54192.0,128.884,128.884,128.0559,128.3471,54192.0
2020-06-10 15:50:00,141.12,141.34,140.32,140.39,142098.0,128.4108,128.611,127.6828,127.7465,142098.0
2020-06-11 09:30:00,133.95,134.47,132.25,133.14,227761.0,121.8865,122.3597,120.3396,121.1495,227761.0
2020-06-11 09:40:00,133.19,133.88,132.76,133.2,109942.0,121.195,121.8228,120.8037,121.2041,109942.0
2020-06-11 09:50:00,133.1,134.36,132.91,133.67,78897.0,121.1131,122.2596,120.9402,121.6317,78897.0
2020-06-11 10:00:00,133.74,134.25,132.6,132.9,128672.0,121.6954,122.1595,120.6581,120.9311,128672.0
2020-06-11 10:10:00,132.83,133.53,132.68,133.1,95216.0,120.8674,121.5044,120.7309,121.1131,95216.0
2020-06-11 10:20:00,133.1,133.32,132.26,132.28,79481.0,121.1131,121.3133,120.3487,120.3669,79481.0
2020-06-11 10:30:00,132.31,133.14,132.28,133.03,55082.0,120.3942,121.1495,120.3669,121.0494,55082.0
2020-06-11 10:40:00,133.03,133.09,132.1,132.24,69142.0,121.0494,121.104,120.2031,120.3305,69142.0
2020-06-11 10:50:00,132.25,132.33,131.14,131.82,131624.0,120.3396,120.4124,119.3296,119.9484,131624.0
2020-06-11 11:00:00,131.77,131.95,131.05,131.23,161209.0,119.9029,120.0666,119.2477,119.4115,161209.0
2020-06-11 11:10:00,131.23,131.44,130.93,131.41,98218.0,119.4115,119.6026,119.1385,119.5753,98218.0
2020-06-11 11:20:00,131.39,131.42,130.75,130.92,80498.0,119.5571,119.5844,118.9747,119.1294,80498.0
2020-06-11 11:30:00,130.94,131.18,130.35,130.35,87186.0,119.1476,119.366,118.6107,118.6107,87186.0
2020-06-11 11:40:00,130.37,130.69,129.87,130.08,120306.0,118.6289,118.9201,118.174,118.3651,120306.0
2020-06-11 11:50:00,130.07,130.24,129.84,130.21,68709.0,118.356,118.5106,118.1467,118.4833,68709.0
2020-06-11 12:00:00,130.16,130.2,129.74,129.86,50682.0,118.4379,118.4742,118.0557,118.1649,50682.0
2020-06-11 12:10:00,129.94,129.94,129.15,129.26,76531.0,118.2377,118.2377,117.5188,117.6189,76531.0
2020-06-11 12:20:00,129.31,129.85,129.12,129.21,55599.0,117.6644,118.1558,117.4915,117.5734,55599.0
2020-06-11 12:30:00,129.15,130.12,129.14,129.76,77203.0,117.5188,118.4015,117.5097,118.0739,77203.0
2020-06-11 12:40:00,129.72,130.5,129.67,130.05,40937.0,118.0375,118.7472,117.992,118.3378,40937.0
2020-06-11 12:50:00,130.03,130.42,129.75,130.14,43948.0,118.3196,118.6744,118.0648,118.4197,43948.0
2020-06-11 13:00:00,130.19,131.22,130.11,130.72,40348.0,118.4651,119.4024,118.3924,118.9474,40348.0
2020-06-11 13:10:00,130.68,131.34,130.33,130.88,33688.0,118.911,119.5116,118.5925,119.093,33688.0
2020-06-11 13:20:00,130.94,131.13,130.56,130.59,42151.0,119.1476,119.3205,118.8018,118.8291,42151.0
2020-06-11 13:30:00,130.61,131.11,130.5,130.67,31235.0,118.8473,119.3023,118.7472,118.9019,31235.0
2020-06-11 13:40:00,130.67,130.77,130.18,130.51,28295.0,118.9019,118.9929,118.456,118.7563,28295.0
2020-06-11 13:50:00,130.5,130.98,130.15,130.62,43990.0,118.7472,119.184,118.4288,118.8564,43990.0
2020-06-11 14:00:00,130.59,130.61,129.93,130.03,35934.0,118.8291,118.8473,118.2286,118.3196,35934.0
2020-06-11 14:10:00,130.04,130.21,129.75,129.78,29045.0,118.3287,118.4833,118.0648,118.0921,29045.0
2020-06-11 14:20:00,129.79,130.32,129.72,130.01,22133.0,118.1012,118.5834,118.0375,118.3014,22133.0
2020-06-11 14:30:00,130.09,130.15,129.27,129.36,30983.0,118.3742,118.4288,117.628,117.7099,30983.0
2020-06-11 14:40:00,129.41,129.57,129.03,129.11,41425.0,117.7554,117.901,117.4096,117.4824,41425.0
2020-06-11 14:50:00,129.25,129.26,128.67,128.9,70249.0,117.6098,117.6189,117.082,117.2913,70249.0
2020-06-11 15:00:00,128.84,129.22,128.55,128.81,55522.0,117.2367,117.5825,116.9728,117.2094,55522.0
2020-06-11 15:10:00,128.73,129.03,128.02,128.44,53681.0,117.1366,117.4096,116.4906,116.8728,53681.0
2020-06-11 15:20:00,128.39,128.45,127.81,128.35,87389.0,116.8273,116.8819,116.2995,116.7909,87389.0
2020-06-11 15:30:00,128.34,128.49,127.86,128.39,90766.0,116.7818,116.9183,116.345,116.8273,90766.0
2020-06-11 15:40:00,128.35,129.48,128.34,129.11,135820.0,116.7909,117.8191,116.7818,117.4824,135820.0
2020-06-11 15:50:00,129.14,129.42,128.76,128.82,250147.0,117.5097,117.7645,117.1639,117.2185,250147.0
2020-06-12 09:30:00,134.59,134.59,132.66,134.46,160967.0,122.4689,122.4689,120.7127,122.3506,160967.0
2020-06-12 09:40:00,134.38,135.0,133.15,133.28,69159.0,122.2778,122.842,121.1586,121.2769,69159.0
2020-06-12 09:50:00,133.28,133.66,132.69,133.55,41714.0,121.2769,121.6226,120.74,121.5225,41714.0
2020-06-12 10:00:00,133.59,134.36,133.45,134.09,48092.0,121.5589,122.2596,121.4316,122.0139,48092.0
2020-06-12 10:10:00,134.08,134.2,133.02,133.27,31038.0,122.0048,122.114,121.0403,121.2678,31038.0
2020-06-12 10:20:00,133.32,133.78,133.24,133.24,18562.0,121.3133,121.7318,121.2405,121.2405,18562.0
2020-06-12 10:30:00,133.29,133.39,132.12,132.14,42724.0,121.286,121.377,120.2213,120.2395,42724.0
2020-06-12 10:40:00,132.11,133.05,132.1,132.89,33370.0,120.2122,121.0676,120.2031,120.922,33370.0
2020-06-12 10:50:00,132.88,132.93,131.32,131.32,34935.0,120.9129,120.9584,119.4934,119.4934,34935.0
2020-06-12 11:00:00,131.33,132.02,130.56,131.94,48953.0,119.5025,120.1303,118.8018,120.0575,48953.0
2020-06-12 11:10:00,131.95,131.98,130.7,130.7,18583.0,120.0666,120.0939,118.9292,118.9292,18583.0
2020-06-12 11:20:00,130.82,131.8,130.32,131.4,26839.0,119.0384,119.9302,118.5834,119.5662,26839.0
2020-06-12 11:30:00,131.49,133.1,131.23,132.98,27019.0,119.6481,121.1131,119.4115,121.0039,27019.0
2020-06-12 11:40:00,133.01,133.03,132.25,132.7,15715.0,121.0312,121.0494,120.3396,120.7491,15715.0
2020-06-12 11:50:00,132.75,133.08,132.12,133.08,24665.0,120.7946,121.0949,120.2213,121.0949,24665.0
2020-06-12 12:00:00,133.17,133.47,132.8,133.14,16259.0,121.1768,121.4498,120.8401,121.1495,16259.0
2020-06-12 12:10:00,133.12,133.13,132.71,133.08,12234.0,121.1313,121.1404,120.7582,121.0949,12234.0
2020-06-12 12:20:00,133.01,133.04,132.2,132.43,17407.0,121.0312,121.0585,120.2941,120.5034,17407.0
2020-06-12 12:30:00,132.48,132.49,131.65,131.76,35976.0,120.5489,120.558,119.7937,119.8938,35976.0
2020-06-12 12:40:00,131.8,132.2,131.46,131.57,18647.0,119.9302,120.2941,119.6208,119.7209,18647.0
2020-06-12 12:50:00,131.68,132.12,131.67,131.94,17924.0,119.821,120.2213,119.8119,120.0575,17924.0
2020-06-12 13:00:00,132.06,132.06,131.3,131.62,18356.0,120.1667,120.1667,119.4752,119.7664,18356.0
2020-06-12 13:10:00,131.63,131.67,131.06,131.26,19422.0,119.7755,119.8119,119.2568,119.4388,19422.0
2020-06-12 13:20:00,131.14,131.61,130.97,130.97,49227.0,119.3296,119.7573,119.1749,119.1749,49227.0
2020-06-12 13:30:00,130.97,131.22,130.27,130.53,44824.0,119.1749,119.4024,118.5379,118.7745,44824.0
2020-06-12 13:40:00,130.53,130.94,129.58,129.79,39790.0,118.7745,119.1476,117.9101,118.1012,39790.0
2020-06-12 13:50:00,129.74,130.23,129.29,129.29,24757.0,118.0557,118.5015,117.6462,117.6462,24757.0
2020-06-12 14:00:00,129.36,130.2,129.14,129.77,27131.0,117.7099,118.4742,117.5097,118.083,27131.0
2020-06-12 14:10:00,129.96,131.15,129.71,130.22,21046.0,118.2559,119.3387,118.0284,118.4924,21046.0
2020-06-12 14:20:00,130.22,130.75,130.06,130.75,9048.0,118.4924,118.9747,118.3469,118.9747,9048.0
2020-06-12 14:30:00,130.67,131.55,130.66,130.94,24407.0,118.9019,119.7027,118.8928,119.1476,24407.0
2020-06-12 14:40:00,130.88,131.2,130.33,130.69,19526.0,119.093,119.3842,118.5925,118.9201,19526.0
2020-06-12 14:50:00,130.72,131.12,130.55,130.92,28278.0,118.9474,119.3114,118.7927,119.1294,28278.0
2020-06-12 15:00:00,131.06,131.96,131.06,131.46,32040.0,119.2568,120.0757,119.2568,119.6208,32040.0
2020-06-12 15:10:00,131.49,131.9,131.01,131.27,33765.0,119.6481,120.0211,119.2113,119.4479,33765.0
2020-06-12 15:20:00,131.3,131.36,130.51,130.88,30512.0,119.4752,119.5298,118.7563,119.093,30512.0
2020-06-12 15:30:00,130.92,131.43,130.67,131.08,49502.0,119.1294,119.5935,118.9019,119.275,49502.0
2020-06-12 15:40:00,131.17,132.17,131.09,132.17,53889.0,119.3569,120.2668,119.2841,120.2668,53889.0
2020-06-12 15:50:00,132.25,132.8,131.88,132.73,216317.0,120.3396,120.8401,120.0029,120.7764,216317.0
2020-06-15 09:30:00,128.42,129.05,127.29,128.75,78822.0,116.8546,117.4278,115.8263,117.1548,78822.0
2020-06-15 09:40:00,128.78,130.24,128.47,129.93,29716.0,117.1821,118.5106,116.9001,118.2286,29716.0
2020-06-15 09:50:00,129.9,130.85,129.66,129.98,42050.0,118.2013,119.0657,117.9829,118.2741,42050.0
2020-06-15 10:00:00,129.89,130.67,129.51,130.44,28330.0,118.1922,118.9019,117.8464,118.6926,28330.0
2020-06-15 10:10:00,130.35,131.42,130.18,131.05,34110.0,118.6107,119.5844,118.456,119.2477,34110.0
2020-06-15 10:20:00,130.95,130.98,130.25,130.48,15756.0,119.1567,119.184,118.5197,118.729,15756.0
2020-06-15 10:30:00,130.25,130.69,130.13,130.17,22588.0,118.5197,118.9201,118.4106,118.447,22588.0
2020-06-15 10:40:00,130.17,131.35,129.86,131.22,15867.0,118.447,119.5207,118.1649,119.4024,15867.0
2020-06-15 10:50:00,131.15,131.91,131.0,131.65,24709.0,119.3387,120.0302,119.2022,119.7937,24709.0
2020-06-15 11:00:00,131.62,132.35,131.5,132.07,16412.0,119.7664,120.4306,119.6572,120.1758,16412.0
2020-06-15 11:10:00,131.98,132.25,131.36,131.68,14915.0,120.0939,120.3396,119.5298,119.821,14915.0
2020-06-15 11:20:00,131.63,131.86,131.21,131.39,16010.0,119.7755,119.9847,119.3933,119.5571,16010.0
2020-06-15 11:30:00,131.48,131.66,131.03,131.47,16104.0,119.639,119.8028,119.2295,119.6299,16104.0
2020-06-15 11:40:00,131.67,131.76,130.85,130.92,18504.0,119.8119,119.8938,119.0657,119.1294,18504.0
2020-06-15 11:50:00,131.05,131.99,130.99,131.67,16810.0,119.2477,120.103,119.1931,119.8119,16810.0
2020-06-15 12:00:00,131.57,132.6,131.54,132.3,21374.0,119.7209,120.6581,119.6936,120.3851,21374.0
2020-06-15 12:10:00,132.32,132.6,132.16,132.42,13020.0,120.4033,120.6581,120.2577,120.4943,13020.0
2020-06-15 12:20:00,132.34,132.55,132.22,132.36,13593.0,120.4215,120.6126,120.3123,120.4397,13593.0
2020-06-15 12:30:00,132.31,132.54,131.82,132.47,13476.0,120.3942,120.6035,119.9484,120.5398,13476.0
2020-06-15 12:40:00,132.49,133.06,132.36,132.96,32309.0,120.558,121.0767,120.4397,120.9857,32309.0
2020-06-15 12:50:00,132.88,133.2,132.68,133.2,23670.0,120.9129,121.2041,120.7309,121.2041,23670.0
2020-06-15 13:00:00,133.18,133.72,132.97,133.72,13573.0,121.1859,121.6772,120.9948,121.6772,13573.0
2020-06-15 13:10:00,133.78,133.8,133.21,133.36,12106.0,121.7318,121.75,121.2132,121.3497,12106.0
2020-06-15 13:20:00,133.3,133.41,132.73,132.78,16757.0,121.2951,121.3952,120.7764,120.8219,16757.0
2020-06-15 13:30:00,132.67,132.97,132.43,132.9,13909.0,120.7218,120.9948,120.5034,120.9311,13909.0
2020-06-15 13:40:00,132.81,132.93,131.78,131.84,11190.0,120.8492,120.9584,119.912,119.9666,11190.0
2020-06-15 13:50:00,131.95,132.69,131.95,132.4,12577.0,120.0666,120.74,120.0666,120.4761,12577.0
2020-06-15 14:00:00,132.35,134.37,132.29,134.21,49630.0,120.4306,122.2687,120.376,122.1231,49630.0
2020-06-15 14:10:00,134.05,134.63,133.74,134.33,27344.0,121.9775,122.5053,121.6954,122.2323,27344.0
2020-06-15 14:20:00,134.29,134.37,133.81,134.03,17344.0,122.1959,122.2687,121.7591,121.9593,17344.0
2020-06-15 14:30:00,134.1,134.32,133.18,133.73,27542.0,122.023,122.2232,121.1859,121.6863,27542.0
2020-06-15 14:40:00,133.57,133.9,133.29,133.82,27026.0,121.5407,121.841,121.286,121.7682,27026.0
2020-06-15 14:50:00,133.86,134.04,133.15,133.56,20670.0,121.8046,121.9684,121.1586,121.5316,20670.0
2020-06-15 15:00:00,133.62,134.14,133.57,133.98,18998.0,121.5862,122.0594,121.5407,121.9138,18998.0
2020-06-15 15:10:00,134.0,134.16,133.7,133.79,16634.0,121.932,122.0776,121.659,121.7409,16634.0
2020-06-15 15:20:00,133.74,133.75,132.96,133.03,34311.0,121.6954,121.7045,120.9857,121.0494,34311.0
2020-06-15 15:30:00,133.1,133.2,132.2,132.57,37642.0,121.1131,121.2041,120.2941,120.6308,37642.0
2020-06-15 15:40:00,132.53,133.41,132.34,133.02,61243.0,120.5944,121.3952,120.4215,121.0403,61243.0
2020-06-15 15:50:00,132.88,133.86,132.8,133.69,130988.0,120.9129,121.8046,120.8401,121.6499,130988.0
2020-06-16 09:30:00,138.15,139.2,137.77,138.89,126993.0,125.7083,126.6637,125.3625,126.3816,126993.0
2020-06-16 09:40:00,138.99,139.38,137.41,137.41,35549.0,126.4726,126.8275,125.0349,125.0349,35549.0
2020-06-16 09:50:00,137.43,138.0,137.0,137.69,37980.0,125.0531,125.5718,124.6618,125.2897,37980.0
2020-06-16 10:00:00,137.76,138.66,137.46,138.48,30894.0,125.3534,126.1723,125.0804,126.0086,30894.0
2020-06-16 10:10:00,138.36,139.02,138.2,138.47,33420.0,125.8994,126.4999,125.7538,125.9995,33420.0
2020-06-16 10:20:00,138.26,138.67,137.92,138.38,22032.0,125.8084,126.1814,125.499,125.9176,22032.0
2020-06-16 10:30:00,138.44,138.44,136.64,136.79,35076.0,125.9722,125.9722,124.3343,124.4708,35076.0
2020-06-16 10:40:00,136.7,136.93,136.23,136.76,22968.0,124.3889,124.5981,123.9612,124.4435,22968.0
2020-06-16 10:50:00,136.67,136.67,133.78,133.91,56252.0,124.3616,124.3616,121.7318,121.8501,56252.0
2020-06-16 11:00:00,133.84,135.52,133.0,134.84,35203.0,121.7864,123.3151,121.0221,122.6964,35203.0
2020-06-16 11:10:00,135.02,135.5,134.43,135.16,24585.0,122.8602,123.2969,122.3233,122.9876,24585.0
2020-06-16 11:20:00,135.05,135.61,134.82,135.59,28252.0,122.8875,123.397,122.6782,123.3788,28252.0
2020-06-16 11:30:00,135.63,136.07,135.11,135.4,21539.0,123.4152,123.8156,122.9421,123.2059,21539.0
2020-06-16 11:40:00,135.29,136.2,135.2,136.05,16255.0,123.1058,123.9339,123.024,123.7974,16255.0
2020-06-16 11:50:00,136.1,136.18,135.22,135.26,13619.0,123.8429,123.9157,123.0421,123.0785,13619.0
2020-06-16 12:00:00,135.32,135.6,134.75,135.2,10867.0,123.1331,123.3879,122.6145,123.024,10867.0
2020-06-16 12:10:00,135.22,135.5,134.89,135.25,20381.0,123.0421,123.2969,122.7419,123.0694,20381.0
2020-06-16 12:20:00,135.47,136.0,135.45,135.92,21526.0,123.2696,123.7519,123.2514,123.6791,21526.0
2020-06-16 12:30:00,135.92,136.68,135.87,136.37,19794.0,123.6791,124.3707,123.6336,124.0886,19794.0
2020-06-16 12:40:00,136.32,136.97,136.28,136.75,21378.0,124.0431,124.6345,124.0067,124.4344,21378.0
2020-06-16 12:50:00,136.59,136.74,136.04,136.36,14697.0,124.2888,124.4253,123.7883,124.0795,14697.0
2020-06-16 13:00:00,136.57,136.81,136.22,136.39,12960.0,124.2706,124.489,123.9521,124.1068,12960.0
2020-06-16 13:10:00,136.54,136.81,136.37,136.72,11068.0,124.2433,124.489,124.0886,124.4071,11068.0
2020-06-16 13:20:00,136.72,136.75,136.39,136.49,15486.0,124.4071,124.4344,124.1068,124.1978,15486.0
2020-06-16 13:30:00,136.51,136.54,136.05,136.19,20194.0,124.216,124.2433,123.7974,123.9248,20194.0
2020-06-16 13:40:00,136.23,136.56,136.15,136.15,9802.0,123.9612,124.2615,123.8884,123.8884,9802.0
2020-06-16 13:50:00,136.18,136.34,135.65,135.84,14873.0,123.9157,124.0613,123.4334,123.6063,14873.0
2020-06-16 14:00:00,135.91,136.51,135.91,136.32,12494.0,123.67,124.216,123.67,124.0431,12494.0
2020-06-16 14:10:00,136.41,136.53,136.22,136.36,21829.0,124.125,124.2342,123.9521,124.0795,21829.0
2020-06-16 14:20:00,136.46,136.46,135.17,136.08,18583.0,124.1705,124.1705,122.9967,123.8247,18583.0
2020-06-16 14:30:00,136.42,136.5,136.07,136.11,12273.0,124.1341,124.2069,123.8156,123.852,12273.0
2020-06-16 14:40:00,135.98,136.26,135.77,135.8,9574.0,123.7337,123.9885,123.5426,123.5699,9574.0
2020-06-16 14:50:00,135.85,135.89,135.52,135.67,14983.0,123.6154,123.6518,123.3151,123.4516,14983.0
2020-06-16 15:00:00,135.62,135.69,134.99,135.03,14814.0,123.4061,123.4698,122.8329,122.8693,14814.0
2020-06-16 15:10:00,135.08,135.32,134.54,134.61,19496.0,122.9148,123.1331,122.4234,122.4871,19496.0
2020-06-16 15:20:00,134.72,135.57,134.72,135.39,23292.0,122.5872,123.3606,122.5872,123.1968,23292.0
2020-06-16 15:30:00,135.38,135.8,135.08,135.25,31647.0,123.1877,123.5699,122.9148,123.0694,31647.0
2020-06-16 15:40:00,135.23,135.41,134.89,135.15,42993.0,123.0512,123.215,122.7419,122.9785,42993.0
2020-06-16 15:50:00,135.09,135.67,134.87,135.67,121876.0,122.9239,123.4516,122.7237,123.4516,121876.0
2020-06-17 09:30:00,136.71,136.98,135.89,135.94,48817.0,124.398,124.6436,123.6518,123.6973,48817.0
2020-06-17 09:40:00,135.85,136.28,135.5,135.96,19322.0,123.6154,124.0067,123.2969,123.7155,19322.0
2020-06-17 09:50:00,135.92,136.48,134.87,135.47,33971.0,123.6791,124.1887,122.7237,123.2696,33971.0
2020-06-17 10:00:00,135.37,135.52,135.0,135.34,42724.0,123.1786,123.3151,122.842,123.1513,42724.0
2020-06-17 10:10:00,135.31,136.76,135.14,135.93,35737.0,123.124,124.4435,122.9694,123.6882,35737.0
2020-06-17 10:20:00,135.85,136.37,135.57,135.57,28388.0,123.6154,124.0886,123.3606,123.3606,28388.0
2020-06-17 10:30:00,135.83,136.69,135.6,136.57,22588.0,123.5972,124.3798,123.3879,124.2706,22588.0
2020-06-17 10:40:00,136.39,136.83,136.16,136.68,19969.0,124.1068,124.5072,123.8975,124.3707,19969.0
2020-06-17 10:50:00,136.68,137.4,136.64,136.72,20389.0,124.3707,125.0258,124.3343,124.4071,20389.0
2020-06-17 11:00:00,136.72,136.88,136.51,136.57,13024.0,124.4071,124.5527,124.216,124.2706,13024.0
2020-06-17 11:10:00,136.56,136.64,136.1,136.42,14639.0,124.2615,124.3343,123.8429,124.1341,14639.0
2020-06-17 11:20:00,136.42,136.45,136.1,136.13,7281.0,124.1341,124.1614,123.8429,123.8702,7281.0
2020-06-17 11:30:00,136.12,136.62,136.12,136.47,5920.0,123.8611,124.3161,123.8611,124.1796,5920.0
2020-06-17 11:40:00,136.49,136.9,136.44,136.66,11988.0,124.1978,124.5708,124.1523,124.3525,11988.0
2020-06-17 11:50:00,136.74,136.84,136.45,136.84,6976.0,124.4253,124.5163,124.1614,124.5163,6976.0
2020-06-17 12:00:00,136.81,136.86,136.65,136.76,8408.0,124.489,124.5345,124.3434,124.4435,8408.0
2020-06-17 12:10:00,136.79,136.8,136.46,136.46,11326.0,124.4708,124.4799,124.1705,124.1705,11326.0
2020-06-17 12:20:00,136.53,136.57,136.38,136.46,12197.0,124.2342,124.2706,124.0977,124.1705,12197.0
2020-06-17 12:30:00,136.51,137.23,136.51,136.81,41671.0,124.216,124.8711,124.216,124.489,41671.0
2020-06-17 12:40:00,136.75,136.79,136.6,136.76,9094.0,124.4344,124.4708,124.2979,124.4435,9094.0
2020-06-17 12:50:00,136.71,136.8,136.45,136.8,11746.0,124.398,124.4799,124.1614,124.4799,11746.0
2020-06-17 13:00:00,136.81,136.98,136.7,136.72,14710.0,124.489,124.6436,124.3889,124.4071,14710.0
2020-06-17 13:10:00,136.74,136.78,136.55,136.62,8895.0,124.4253,124.4617,124.2524,124.3161,8895.0
2020-06-17 13:20:00,136.63,136.76,136.59,136.71,10721.0,124.3252,124.4435,124.2888,124.398,10721.0
2020-06-17 13:30:00,136.76,137.04,136.75,137.02,15871.0,124.4435,124.6982,124.4344,124.68,15871.0
2020-06-17 13:40:00,136.95,136.97,136.67,136.73,10518.0,124.6163,124.6345,124.3616,124.4162,10518.0
2020-06-17 13:50:00,136.73,136.87,136.58,136.58,19780.0,124.4162,124.5436,124.2797,124.2797,19780.0
2020-06-17 14:00:00,136.56,136.62,136.42,136.55,17051.0,124.2615,124.3161,124.1341,124.2524,17051.0
2020-06-17 14:10:00,136.56,136.8,136.22,136.24,11083.0,124.2615,124.4799,123.9521,123.9703,11083.0
2020-06-17 14:20:00,136.25,136.52,136.22,136.39,12333.0,123.9794,124.2251,123.9521,124.1068,12333.0
2020-06-17 14:30:00,136.41,136.46,136.18,136.33,13617.0,124.125,124.1705,123.9157,124.0522,13617.0
2020-06-17 14:40:00,136.33,136.61,136.15,136.31,16332.0,124.0522,124.307,123.8884,124.034,16332.0
2020-06-17 14:50:00,136.3,136.49,135.97,136.0,18337.0,124.0249,124.1978,123.7246,123.7519,18337.0
2020-06-17 15:00:00,135.93,136.02,135.72,135.89,12794.0,123.6882,123.7701,123.4971,123.6518,12794.0
2020-06-17 15:10:00,135.78,135.99,135.63,135.68,8963.0,123.5517,123.7428,123.4152,123.4607,8963.0
2020-06-17 15:20:00,135.65,135.82,135.19,135.48,21032.0,123.4334,123.5881,123.0149,123.2787,21032.0
2020-06-17 15:30:00,135.47,135.75,135.25,135.61,27717.0,123.2696,123.5244,123.0694,123.397,27717.0
2020-06-17 15:40:00,135.61,135.65,135.1,135.18,41013.0,123.397,123.4334,122.933,123.0058,41013.0
2020-06-17 15:50:00,135.12,135.83,135.12,135.57,92497.0,122.9512,123.5972,122.9512,123.3606,92497.0
2020-06-18 09:30:00,134.92,137.42,134.5,137.4,71111.0,122.7692,125.044,122.387,125.0258,71111.0
2020-06-18 09:40:00,137.43,139.01,137.07,139.0,140474.0,125.0531,126.4908,124.7255,126.4817,140474.0
2020-06-18 09:50:00,139.0,139.0,137.88,138.19,75797.0,126.4817,126.4817,125.4626,125.7447,75797.0
2020-06-18 10:00:00,138.25,139.07,138.16,139.05,42208.0,125.7993,126.5454,125.7174,126.5272,42208.0
2020-06-18 10:10:00,138.95,139.33,138.67,139.18,58630.0,126.4362,126.782,126.1814,126.6455,58630.0
2020-06-18 10:20:00,139.24,139.34,138.62,138.72,48357.0,126.7001,126.7911,126.1359,126.2269,48357.0
2020-06-18 10:30:00,138.81,139.22,138.14,138.88,45094.0,126.3088,126.6819,125.6992,126.3725,45094.0
2020-06-18 10:40:00,138.88,139.11,138.45,138.98,62268.0,126.3725,126.5818,125.9813,126.4635,62268.0
2020-06-18 10:50:00,138.94,138.98,138.13,138.84,39887.0,126.4271,126.4635,125.6901,126.3361,39887.0
2020-06-18 11:00:00,138.84,138.85,138.28,138.58,26942.0,126.3361,126.3452,125.8266,126.0995,26942.0
2020-06-18 11:10:00,138.59,138.9,138.13,138.2,28458.0,126.1086,126.3907,125.6901,125.7538,28458.0
2020-06-18 11:20:00,138.19,138.3,137.69,137.94,35471.0,125.7447,125.8448,125.2897,125.5172,35471.0
2020-06-18 11:30:00,137.94,138.3,137.56,137.62,31935.0,125.5172,125.8448,125.1714,125.226,31935.0
2020-06-18 11:40:00,137.62,137.71,137.15,137.64,33176.0,125.226,125.3079,124.7983,125.2442,33176.0
2020-06-18 11:50:00,137.56,137.62,137.17,137.18,22348.0,125.1714,125.226,124.8165,124.8256,22348.0
2020-06-18 12:00:00,137.17,137.29,136.93,137.17,21621.0,124.8165,124.9257,124.5981,124.8165,21621.0
2020-06-18 12:10:00,137.24,137.44,137.19,137.44,17749.0,124.8802,125.0622,124.8347,125.0622,17749.0
2020-06-18 12:20:00,137.44,138.24,137.4,137.99,72476.0,125.0622,125.7902,125.0258,125.5627,72476.0
2020-06-18 12:30:00,137.99,138.32,137.54,137.64,195187.0,125.5627,125.863,125.1532,125.2442,195187.0
2020-06-18 12:40:00,137.6,138.18,137.38,138.08,39517.0,125.2078,125.7356,125.0076,125.6446,39517.0
2020-06-18 12:50:00,138.13,138.67,138.05,138.48,40510.0,125.6901,126.1814,125.6173,126.0086,40510.0
2020-06-18 13:00:00,138.51,138.73,138.3,138.53,26627.0,126.0359,126.236,125.8448,126.0541,26627.0
2020-06-18 13:10:00,138.52,138.94,138.48,138.93,21472.0,126.045,126.4271,126.0086,126.418,21472.0
2020-06-18 13:20:00,138.95,139.05,138.65,139.02,47179.0,126.4362,126.5272,126.1632,126.4999,47179.0
2020-06-18 13:30:00,139.03,139.03,138.8,138.94,20080.0,126.509,126.509,126.2997,126.4271,20080.0
2020-06-18 13:40:00,138.96,138.97,138.81,138.89,25815.0,126.4453,126.4544,126.3088,126.3816,25815.0
2020-06-18 13:50:00,138.92,138.99,138.8,138.88,22266.0,126.4089,126.4726,126.2997,126.3725,22266.0
2020-06-18 14:00:00,138.87,138.88,138.35,138.51,24910.0,126.3634,126.3725,125.8903,126.0359,24910.0
2020-06-18 14:10:00,138.55,138.85,138.52,138.82,29620.0,126.0723,126.3452,126.045,126.3179,29620.0
2020-06-18 14:20:00,138.81,139.23,138.75,139.15,29747.0,126.3088,126.691,126.2542,126.6182,29747.0
2020-06-18 14:30:00,139.17,139.24,138.8,139.08,22941.0,126.6364,126.7001,126.2997,126.5545,22941.0
2020-06-18 14:40:00,139.12,139.13,138.76,138.76,19213.0,126.5909,126.6,126.2633,126.2633,19213.0
2020-06-18 14:50:00,138.84,138.89,138.56,138.56,24452.0,126.3361,126.3816,126.0814,126.0814,24452.0
2020-06-18 15:00:00,138.61,138.65,137.75,138.02,53988.0,126.1268,126.1632,125.3443,125.59,53988.0
2020-06-18 15:10:00,138.02,138.21,137.85,138.19,29123.0,125.59,125.7629,125.4353,125.7447,29123.0
2020-06-18 15:20:00,138.17,138.49,138.12,138.43,34857.0,125.7265,126.0177,125.681,125.9631,34857.0
2020-06-18 15:30:00,138.44,138.89,138.34,138.78,34161.0,125.9722,126.3816,125.8812,126.2815,34161.0
2020-06-18 15:40:00,138.81,138.81,138.4,138.53,54955.0,126.3088,126.3088,125.9358,126.0541,54955.0
2020-06-18 15:50:00,138.57,138.82,138.32,138.39,169475.0,126.0905,126.3179,125.863,125.9267,169475.0
2020-06-19 09:30:00,140.76,140.88,140.11,140.25,236097.0,128.0832,128.1924,127.4918,127.6192,236097.0
2020-06-19 09:40:00,140.31,140.38,139.66,140.11,34252.0,127.6737,127.7374,127.0823,127.4918,34252.0
2020-06-19 09:50:00,140.09,140.39,139.19,139.5,41500.0,127.4736,127.7465,126.6546,126.9367,41500.0
2020-06-19 10:00:00,139.46,139.66,139.26,139.42,37089.0,126.9003,127.0823,126.7183,126.8639,37089.0
2020-06-19 10:10:00,139.38,139.38,138.9,139.23,52299.0,126.8275,126.8275,126.3907,126.691,52299.0
2020-06-19 10:20:00,139.33,139.87,139.27,139.4,29297.0,126.782,127.2734,126.7274,126.8457,29297.0
2020-06-19 10:30:00,139.33,139.39,138.9,139.01,18897.0,126.782,126.8366,126.3907,126.4908,18897.0
2020-06-19 10:40:00,138.96,139.27,138.63,139.27,36444.0,126.4453,126.7274,126.145,126.7274,36444.0
2020-06-19 10:50:00,139.27,139.27,138.93,139.18,19691.0,126.7274,126.7274,126.418,126.6455,19691.0
2020-06-19 11:00:00,139.19,139.51,139.14,139.28,19364.0,126.6546,126.9458,126.6091,126.7365,19364.0
2020-06-19 11:10:00,139.41,139.85,139.32,139.37,24401.0,126.8548,127.2552,126.7729,126.8184,24401.0
2020-06-19 11:20:00,139.22,139.48,139.12,139.31,22306.0,126.6819,126.9185,126.5909,126.7638,22306.0
2020-06-19 11:30:00,139.25,139.32,139.03,139.16,13119.0,126.7092,126.7729,126.509,126.6273,13119.0
2020-06-19 11:40:00,139.19,139.59,139.05,139.44,19338.0,126.6546,127.0186,126.5272,126.8821,19338.0
2020-06-19 11:50:00,139.34,139.66,139.34,139.64,19465.0,126.7911,127.0823,126.7911,127.0641,19465.0
2020-06-19 12:00:00,139.64,139.67,139.06,139.15,13062.0,127.0641,127.0914,126.5363,126.6182,13062.0
2020-06-19 12:10:00,139.15,139.31,137.6,137.6,39128.0,126.6182,126.7638,125.2078,125.2078,39128.0
2020-06-19 12:20:00,137.47,138.06,137.21,137.59,33223.0,125.0895,125.6264,124.8529,125.1987,33223.0
2020-06-19 12:30:00,137.54,137.87,137.24,137.24,21324.0,125.1532,125.4535,124.8802,124.8802,21324.0
2020-06-19 12:40:00,137.21,137.73,136.96,137.68,48797.0,124.8529,125.3261,124.6254,125.2806,48797.0
2020-06-19 12:50:00,137.82,138.01,137.45,137.88,28341.0,125.408,125.5809,125.0713,125.4626,28341.0
2020-06-19 13:00:00,137.83,137.93,137.48,137.56,24004.0,125.4171,125.5081,125.0986,125.1714,24004.0
2020-06-19 13:10:00,137.53,137.75,137.24,137.33,21821.0,125.1441,125.3443,124.8802,124.9621,21821.0
2020-06-19 13:20:00,137.3,137.46,136.75,137.01,31951.0,124.9348,125.0804,124.4344,124.6709,31951.0
2020-06-19 13:30:00,137.0,137.21,136.51,137.21,24795.0,124.6618,124.8529,124.216,124.8529,24795.0
2020-06-19 13:40:00,137.18,137.27,136.43,136.54,22833.0,124.8256,124.9075,124.1432,124.2433,22833.0
2020-06-19 13:50:00,136.56,136.77,135.81,135.85,38733.0,124.2615,124.4526,123.579,123.6154,38733.0
2020-06-19 14:00:00,135.89,136.15,135.61,135.96,45149.0,123.6518,123.8884,123.397,123.7155,45149.0
2020-06-19 14:10:00,135.92,136.37,135.72,136.09,29278.0,123.6791,124.0886,123.4971,123.8338,29278.0
2020-06-19 14:20:00,136.11,136.74,136.1,136.31,15977.0,123.852,124.4253,123.8429,124.034,15977.0
2020-06-19 14:30:00,136.36,137.2,136.14,137.16,22754.0,124.0795,124.8438,123.8793,124.8074,22754.0
2020-06-19 14:40:00,137.15,137.51,137.02,137.15,21179.0,124.7983,125.1259,124.68,124.7983,21179.0
2020-06-19 14:50:00,137.23,137.75,137.15,137.69,26347.0,124.8711,125.3443,124.7983,125.2897,26347.0
2020-06-19 15:00:00,137.69,137.69,137.17,137.18,32238.0,125.2897,125.2897,124.8165,124.8256,32238.0
2020-06-19 15:10:00,137.15,137.91,136.88,137.87,39955.0,124.7983,125.4899,124.5527,125.4535,39955.0
2020-06-19 15:20:00,137.86,137.92,137.53,137.54,25088.0,125.4444,125.499,125.1441,125.1532,25088.0
2020-06-19 15:30:00,137.57,137.71,137.33,137.52,39614.0,125.1805,125.3079,124.9621,125.135,39614.0
2020-06-19 15:40:00,137.49,138.08,137.23,137.44,93983.0,125.1077,125.6446,124.8711,125.0622,93983.0
2020-06-19 15:50:00,137.44,138.16,137.44,137.56,266811.0,125.0622,125.7174,125.0622,125.1714,266811.0
2020-06-22 09:30:00,136.55,136.93,135.87,136.13,54983.0,124.2524,124.5981,123.6336,123.8702,54983.0
2020-06-22 09:40:00,136.03,136.47,135.21,136.27,35734.0,123.7792,124.1796,123.0331,123.9976,35734.0
2020-06-22 09:50:00,136.26,136.83,136.08,136.3,47940.0,123.9885,124.5072,123.8247,124.0249,47940.0
2020-06-22 10:00:00,136.29,136.58,135.83,136.28,30220.0,124.0158,124.2797,123.5972,124.0067,30220.0
2020-06-22 10:10:00,136.21,137.39,136.21,137.29,54226.0,123.943,125.0167,123.943,124.9257,54226.0
2020-06-22 10:20:00,137.3,137.75,137.01,137.11,17222.0,124.9348,125.3443,124.6709,124.7619,17222.0
2020-06-22 10:30:00,137.03,137.17,136.73,136.8,22020.0,124.6891,124.8165,124.4162,124.4799,22020.0
2020-06-22 10:40:00,136.85,136.93,136.19,136.19,19125.0,124.5254,124.5981,123.9248,123.9248,19125.0
2020-06-22 10:50:00,136.08,136.21,135.51,135.51,20822.0,123.8247,123.943,123.306,123.306,20822.0
2020-06-22 11:00:00,135.51,135.84,135.48,135.66,32382.0,123.306,123.6063,123.2787,123.4425,32382.0
2020-06-22 11:10:00,135.65,135.72,135.34,135.47,21664.0,123.4334,123.4971,123.1513,123.2696,21664.0
2020-06-22 11:20:00,135.4,135.66,135.23,135.52,19999.0,123.2059,123.4425,123.0512,123.3151,19999.0
2020-06-22 11:30:00,135.58,135.6,135.29,135.5,18451.0,123.3697,123.3879,123.1058,123.2969,18451.0
2020-06-22 11:40:00,135.46,135.55,135.26,135.29,18154.0,123.2605,123.3424,123.0785,123.1058,18154.0
2020-06-22 11:50:00,135.32,135.57,135.2,135.45,21680.0,123.1331,123.3606,123.024,123.2514,21680.0
2020-06-22 12:00:00,135.46,136.38,135.46,136.12,23952.0,123.2605,124.0977,123.2605,123.8611,23952.0
2020-06-22 12:10:00,136.09,136.57,136.05,136.18,34154.0,123.8338,124.2706,123.7974,123.9157,34154.0
2020-06-22 12:20:00,136.26,136.41,136.1,136.12,14102.0,123.9885,124.125,123.8429,123.8611,14102.0
2020-06-22 12:30:00,136.15,136.19,136.05,136.18,13289.0,123.8884,123.9248,123.7974,123.9157,13289.0
2020-06-22 12:40:00,136.2,136.71,136.15,136.6,24704.0,123.9339,124.398,123.8884,124.2979,24704.0
2020-06-22 12:50:00,136.6,136.94,136.6,136.89,29511.0,124.2979,124.6072,124.2979,124.5618,29511.0
2020-06-22 13:00:00,136.9,136.98,136.64,136.88,23329.0,124.5708,124.6436,124.3343,124.5527,23329.0
2020-06-22 13:10:00,136.86,136.86,136.37,136.42,11028.0,124.5345,124.5345,124.0886,124.1341,11028.0
2020-06-22 13:20:00,136.42,136.65,136.15,136.26,30697.0,124.1341,124.3434,123.8884,123.9885,30697.0
2020-06-22 13:30:00,136.25,136.47,136.02,136.19,20717.0,123.9794,124.1796,123.7701,123.9248,20717.0
2020-06-22 13:40:00,136.25,136.66,136.19,136.63,20304.0,123.9794,124.3525,123.9248,124.3252,20304.0
2020-06-22 13:50:00,136.6,136.77,136.54,136.69,19138.0,124.2979,124.4526,124.2433,124.3798,19138.0
2020-06-22 14:00:00,136.7,136.78,136.37,136.59,18002.0,124.3889,124.4617,124.0886,124.2888,18002.0
2020-06-22 14:10:00,136.59,136.63,136.38,136.57,17170.0,124.2888,124.3252,124.0977,124.2706,17170.0
2020-06-22 14:20:00,136.58,136.92,136.57,136.83,11709.0,124.2797,124.589,124.2706,124.5072,11709.0
2020-06-22 14:30:00,136.82,137.27,136.78,137.19,30172.0,124.4981,124.9075,124.4617,124.8347,30172.0
2020-06-22 14:40:00,137.17,137.39,136.76,137.3,45903.0,124.8165,125.0167,124.4435,124.9348,45903.0
2020-06-22 14:50:00,137.34,137.67,137.22,137.56,19802.0,124.9712,125.2715,124.862,125.1714,19802.0
2020-06-22 15:00:00,137.52,137.52,137.27,137.29,17871.0,125.135,125.135,124.9075,124.9257,17871.0
2020-06-22 15:10:00,137.31,137.56,136.84,136.96,20548.0,124.9439,125.1714,124.5163,124.6254,20548.0
2020-06-22 15:20:00,136.9,136.96,136.55,136.83,22237.0,124.5708,124.6254,124.2524,124.5072,22237.0
2020-06-22 15:30:00,136.86,137.17,136.76,137.1,32040.0,124.5345,124.8165,124.4435,124.7528,32040.0
2020-06-22 15:40:00,137.06,137.32,136.94,136.94,37084.0,124.7164,124.953,124.6072,124.6072,37084.0
2020-06-22 15:50:00,136.93,137.5,136.9,137.29,72580.0,124.5981,125.1168,124.5708,124.9257,72580.0
2020-06-23 09:30:00,138.55,139.17,138.2,138.55,66055.0,126.0723,126.6364,125.7538,126.0723,66055.0
2020-06-23 09:40:00,138.58,138.8,137.92,137.92,24494.0,126.0995,126.2997,125.499,125.499,24494.0
2020-06-23 09:50:00,137.98,138.38,137.38,138.11,24579.0,125.5536,125.9176,125.0076,125.6719,24579.0
2020-06-23 10:00:00,138.12,138.79,137.82,138.67,28128.0,125.681,126.2906,125.408,126.1814,28128.0
2020-06-23 10:10:00,138.7,138.9,138.31,138.83,22482.0,126.2087,126.3907,125.8539,126.327,22482.0
2020-06-23 10:20:00,138.83,139.29,138.54,139.24,32018.0,126.327,126.7456,126.0632,126.7001,32018.0
2020-06-23 10:30:00,139.18,139.26,138.42,138.65,29831.0,126.6455,126.7183,125.954,126.1632,29831.0
2020-06-23 10:40:00,138.59,138.87,137.87,138.36,17656.0,126.1086,126.3634,125.4535,125.8994,17656.0
2020-06-23 10:50:00,138.36,138.45,138.17,138.26,11674.0,125.8994,125.9813,125.7265,125.8084,11674.0
2020-06-23 11:00:00,138.25,138.66,138.04,138.46,12531.0,125.7993,126.1723,125.6082,125.9904,12531.0
2020-06-23 11:10:00,138.52,138.56,137.91,138.12,30170.0,126.045,126.0814,125.4899,125.681,30170.0
2020-06-23 11:20:00,138.14,138.64,138.11,138.37,16246.0,125.6992,126.1541,125.6719,125.9085,16246.0
2020-06-23 11:30:00,138.4,138.68,138.39,138.64,18083.0,125.9358,126.1905,125.9267,126.1541,18083.0
2020-06-23 11:40:00,138.64,138.81,138.56,138.6,15407.0,126.1541,126.3088,126.0814,126.1177,15407.0
2020-06-23 11:50:00,138.55,138.96,138.4,138.9,27206.0,126.0723,126.4453,125.9358,126.3907,27206.0
2020-06-23 12:00:00,138.89,139.05,138.84,138.84,17536.0,126.3816,126.5272,126.3361,126.3361,17536.0
2020-06-23 12:10:00,138.84,138.91,138.55,138.84,7847.0,126.3361,126.3998,126.0723,126.3361,7847.0
2020-06-23 12:20:00,138.74,139.03,138.61,138.78,16031.0,126.2451,126.509,126.1268,126.2815,16031.0
2020-06-23 12:30:00,138.8,138.91,138.67,138.75,10629.0,126.2997,126.3998,126.1814,126.2542,10629.0
2020-06-23 12:40:00,138.77,138.88,138.53,138.87,9666.0,126.2724,126.3725,126.0541,126.3634,9666.0
2020-06-23 12:50:00,138.85,138.89,138.72,138.75,13881.0,126.3452,126.3816,126.2269,126.2542,13881.0
2020-06-23 13:00:00,138.77,139.0,138.76,138.94,8997.0,126.2724,126.4817,126.2633,126.4271,8997.0
2020-06-23 13:10:00,138.92,139.05,138.87,139.05,10497.0,126.4089,126.5272,126.3634,126.5272,10497.0
2020-06-23 13:20:00,139.07,139.31,138.98,139.07,18965.0,126.5454,126.7638,126.4635,126.5454,18965.0
2020-06-23 13:30:00,139.03,139.26,138.99,139.25,14122.0,126.509,126.7183,126.4726,126.7092,14122.0
2020-06-23 13:40:00,139.22,139.28,139.02,139.12,17393.0,126.6819,126.7365,126.4999,126.5909,17393.0
2020-06-23 13:50:00,139.1,139.26,138.99,139.12,12738.0,126.5727,126.7183,126.4726,126.5909,12738.0
2020-06-23 14:00:00,139.12,139.15,138.79,138.9,12857.0,126.5909,126.6182,126.2906,126.3907,12857.0
2020-06-23 14:10:00,138.93,138.94,138.65,138.71,9241.0,126.418,126.4271,126.1632,126.2178,9241.0
2020-06-23 14:20:00,138.75,138.94,138.72,138.81,9309.0,126.2542,126.4271,126.2269,126.3088,9309.0
2020-06-23 14:30:00,138.9,139.34,138.86,139.34,19683.0,126.3907,126.7911,126.3543,126.7911,19683.0
2020-06-23 14:40:00,139.32,139.47,139.19,139.28,29323.0,126.7729,126.9094,126.6546,126.7365,29323.0
2020-06-23 14:50:00,139.3,139.57,139.19,139.44,20336.0,126.7547,127.0004,126.6546,126.8821,20336.0
2020-06-23 15:00:00,139.39,139.49,139.15,139.41,21933.0,126.8366,126.9276,126.6182,126.8548,21933.0
2020-06-23 15:10:00,139.42,139.84,139.41,139.77,23883.0,126.8639,127.2461,126.8548,127.1824,23883.0
2020-06-23 15:20:00,139.7,139.77,139.34,139.37,35724.0,127.1187,127.1824,126.7911,126.8184,35724.0
2020-06-23 15:30:00,139.42,139.69,139.35,139.66,27393.0,126.8639,127.1096,126.8002,127.0823,27393.0
2020-06-23 15:40:00,139.65,139.66,139.37,139.49,49018.0,127.0732,127.0823,126.8184,126.9276,49018.0
2020-06-23 15:50:00,139.46,139.51,138.9,139.07,115202.0,126.9003,126.9458,126.3907,126.5454,115202.0
2020-06-24 09:30:00,137.65,137.65,136.55,137.5,81225.0,125.2533,125.2533,124.2524,125.1168,81225.0
2020-06-24 09:40:00,137.55,137.64,137.13,137.24,32706.0,125.1623,125.2442,124.7801,124.8802,32706.0
2020-06-24 09:50:00,137.25,137.85,137.14,137.67,31897.0,124.8893,125.4353,124.7892,125.2715,31897.0
2020-06-24 10:00:00,137.68,137.9,136.6,136.76,58998.0,125.2806,125.4808,124.2979,124.4435,58998.0
2020-06-24 10:10:00,136.66,136.79,136.47,136.71,60940.0,124.3525,124.4708,124.1796,124.398,60940.0
2020-06-24 10:20:00,136.64,137.89,136.6,137.89,41676.0,124.3343,125.4717,124.2979,125.4717,41676.0
2020-06-24 10:30:00,137.8,138.0,136.57,136.59,42648.0,125.3898,125.5718,124.2706,124.2888,42648.0
2020-06-24 10:40:00,136.61,136.62,136.05,136.21,28763.0,124.307,124.3161,123.7974,123.943,28763.0
2020-06-24 10:50:00,136.26,136.47,135.95,136.21,20893.0,123.9885,124.1796,123.7064,123.943,20893.0
2020-06-24 11:00:00,136.12,136.47,135.75,135.75,37319.0,123.8611,124.1796,123.5244,123.5244,37319.0
2020-06-24 11:10:00,135.82,135.88,135.23,135.39,27217.0,123.5881,123.6427,123.0512,123.1968,27217.0
2020-06-24 11:20:00,135.41,135.69,135.11,135.57,33247.0,123.215,123.4698,122.9421,123.3606,33247.0
2020-06-24 11:30:00,135.6,135.73,134.76,134.78,27678.0,123.3879,123.5062,122.6236,122.6418,27678.0
2020-06-24 11:40:00,134.8,135.0,134.35,134.37,44711.0,122.66,122.842,122.2505,122.2687,44711.0
2020-06-24 11:50:00,134.41,135.05,134.13,135.05,27180.0,122.3051,122.8875,122.0503,122.8875,27180.0
2020-06-24 12:00:00,134.96,135.37,134.67,134.82,34813.0,122.8056,123.1786,122.5417,122.6782,34813.0
2020-06-24 12:10:00,134.83,135.25,134.71,135.25,32665.0,122.6873,123.0694,122.5781,123.0694,32665.0
2020-06-24 12:20:00,135.22,135.57,135.05,135.57,42682.0,123.0421,123.3606,122.8875,123.3606,42682.0
2020-06-24 12:30:00,135.51,135.88,135.37,135.68,33122.0,123.306,123.6427,123.1786,123.4607,33122.0
2020-06-24 12:40:00,135.72,136.3,135.66,136.18,39334.0,123.4971,124.0249,123.4425,123.9157,39334.0
2020-06-24 12:50:00,136.15,136.69,136.05,136.62,24644.0,123.8884,124.3798,123.7974,124.3161,24644.0
2020-06-24 13:00:00,136.62,136.71,136.28,136.71,25018.0,124.3161,124.398,124.0067,124.398,25018.0
2020-06-24 13:10:00,136.68,136.74,136.35,136.48,20592.0,124.3707,124.4253,124.0704,124.1887,20592.0
2020-06-24 13:20:00,136.42,136.42,135.93,135.96,30269.0,124.1341,124.1341,123.6882,123.7155,30269.0
2020-06-24 13:30:00,135.92,136.01,135.61,135.76,36559.0,123.6791,123.761,123.397,123.5335,36559.0
2020-06-24 13:40:00,135.74,136.21,135.7,136.19,29976.0,123.5153,123.943,123.4789,123.9248,29976.0
2020-06-24 13:50:00,136.15,136.46,135.88,136.46,27686.0,123.8884,124.1705,123.6427,124.1705,27686.0
2020-06-24 14:00:00,136.5,136.76,135.96,136.76,29005.0,124.2069,124.4435,123.7155,124.4435,29005.0
2020-06-24 14:10:00,136.68,136.94,136.62,136.73,30349.0,124.3707,124.6072,124.3161,124.4162,30349.0
2020-06-24 14:20:00,136.76,136.94,136.49,136.87,24283.0,124.4435,124.6072,124.1978,124.5436,24283.0
2020-06-24 14:30:00,136.89,137.04,136.72,136.82,21703.0,124.5618,124.6982,124.4071,124.4981,21703.0
2020-06-24 14:40:00,136.81,136.91,136.4,136.62,24096.0,124.489,124.5799,124.1159,124.3161,24096.0
2020-06-24 14:50:00,136.58,136.62,136.05,136.05,26002.0,124.2797,124.3161,123.7974,123.7974,26002.0
2020-06-24 15:00:00,136.12,136.48,136.12,136.23,42912.0,123.8611,124.1887,123.8611,123.9612,42912.0
2020-06-24 15:10:00,136.23,136.74,136.16,136.68,34914.0,123.9612,124.4253,123.8975,124.3707,34914.0
2020-06-24 15:20:00,136.68,136.7,136.0,136.0,30059.0,124.3707,124.3889,123.7519,123.7519,30059.0
2020-06-24 15:30:00,136.02,136.16,135.69,135.84,38085.0,123.7701,123.8975,123.4698,123.6063,38085.0
2020-06-24 15:40:00,135.81,136.38,135.74,135.94,52039.0,123.579,124.0977,123.5153,123.6973,52039.0
2020-06-24 15:50:00,135.91,135.95,134.95,135.09,173144.0,123.67,123.7064,122.7965,122.9239,173144.0
2020-06-25 09:30:00,133.72,133.97,132.25,133.51,97220.0,121.6772,121.9047,120.3396,121.4862,97220.0
2020-06-25 09:40:00,133.44,133.44,132.36,132.65,56553.0,121.4225,121.4225,120.4397,120.7036,56553.0
2020-06-25 09:50:00,132.65,133.28,132.4,132.76,71121.0,120.7036,121.2769,120.4761,120.8037,71121.0
2020-06-25 10:00:00,132.77,133.54,132.54,133.17,60163.0,120.8128,121.5134,120.6035,121.1768,60163.0
2020-06-25 10:10:00,133.24,133.94,133.24,133.72,32382.0,121.2405,121.8774,121.2405,121.6772,32382.0
2020-06-25 10:20:00,133.68,134.47,133.59,134.47,46993.0,121.6408,122.3597,121.5589,122.3597,46993.0
2020-06-25 10:30:00,134.46,134.57,133.87,133.91,38572.0,122.3506,122.4507,121.8137,121.8501,38572.0
2020-06-25 10:40:00,133.94,134.37,133.52,134.03,35447.0,121.8774,122.2687,121.4953,121.9593,35447.0
2020-06-25 10:50:00,134.02,134.25,133.83,133.99,29399.0,121.9502,122.1595,121.7773,121.9229,29399.0
2020-06-25 11:00:00,133.88,134.01,133.04,133.11,39296.0,121.8228,121.9411,121.0585,121.1222,39296.0
2020-06-25 11:10:00,133.15,133.72,133.05,133.65,25783.0,121.1586,121.6772,121.0676,121.6135,25783.0
2020-06-25 11:20:00,133.59,133.64,133.07,133.18,19663.0,121.5589,121.6044,121.0858,121.1859,19663.0
2020-06-25 11:30:00,133.2,133.3,132.48,132.65,38639.0,121.2041,121.2951,120.5489,120.7036,38639.0
2020-06-25 11:40:00,132.59,132.67,132.22,132.34,46522.0,120.649,120.7218,120.3123,120.4215,46522.0
2020-06-25 11:50:00,132.36,132.66,132.34,132.61,26693.0,120.4397,120.7127,120.4215,120.6672,26693.0
2020-06-25 12:00:00,132.61,133.0,132.6,132.71,33127.0,120.6672,121.0221,120.6581,120.7582,33127.0
2020-06-25 12:10:00,132.74,132.98,132.51,132.91,27044.0,120.7855,121.0039,120.5762,120.9402,27044.0
2020-06-25 12:20:00,132.93,133.11,132.76,132.89,31591.0,120.9584,121.1222,120.8037,120.922,31591.0
2020-06-25 12:30:00,132.91,133.35,132.8,133.29,25959.0,120.9402,121.3406,120.8401,121.286,25959.0
2020-06-25 12:40:00,133.28,133.6,133.14,133.14,27130.0,121.2769,121.568,121.1495,121.1495,27130.0
2020-06-25 12:50:00,133.17,133.39,133.0,133.11,31608.0,121.1768,121.377,121.0221,121.1222,31608.0
2020-06-25 13:00:00,133.08,133.09,132.66,132.73,35018.0,121.0949,121.104,120.7127,120.7764,35018.0
2020-06-25 13:10:00,132.76,133.06,132.58,132.88,29435.0,120.8037,121.0767,120.6399,120.9129,29435.0
2020-06-25 13:20:00,132.89,133.15,132.7,133.1,20188.0,120.922,121.1586,120.7491,121.1131,20188.0
2020-06-25 13:30:00,133.11,133.68,132.98,133.68,37349.0,121.1222,121.6408,121.0039,121.6408,37349.0
2020-06-25 13:40:00,133.65,133.76,133.58,133.62,26613.0,121.6135,121.7136,121.5498,121.5862,26613.0
2020-06-25 13:50:00,133.64,133.69,133.44,133.58,30192.0,121.6044,121.6499,121.4225,121.5498,30192.0
2020-06-25 14:00:00,133.6,133.66,133.38,133.6,21315.0,121.568,121.6226,121.3679,121.568,21315.0
2020-06-25 14:10:00,133.61,133.77,133.52,133.65,45922.0,121.5771,121.7227,121.4953,121.6135,45922.0
2020-06-25 14:20:00,133.67,133.75,133.27,133.7,27073.0,121.6317,121.7045,121.2678,121.659,27073.0
2020-06-25 14:30:00,133.68,133.69,133.45,133.67,33942.0,121.6408,121.6499,121.4316,121.6317,33942.0
2020-06-25 14:40:00,133.64,133.98,133.63,133.92,36353.0,121.6044,121.9138,121.5953,121.8592,36353.0
2020-06-25 14:50:00,133.89,134.16,133.87,134.12,26001.0,121.8319,122.0776,121.8137,122.0412,26001.0
2020-06-25 15:00:00,134.1,135.07,133.99,134.98,47715.0,122.023,122.9057,121.9229,122.8238,47715.0
2020-06-25 15:10:00,135.01,135.2,134.7,135.1,49245.0,122.8511,123.024,122.569,122.933,49245.0
2020-06-25 15:20:00,135.11,136.09,135.09,135.64,72638.0,122.9421,123.8338,122.9239,123.4243,72638.0
2020-06-25 15:30:00,135.65,135.87,135.14,135.18,70568.0,123.4334,123.6336,122.9694,123.0058,70568.0
2020-06-25 15:40:00,135.2,135.56,135.16,135.28,88594.0,123.024,123.3515,122.9876,123.0967,88594.0
2020-06-25 15:50:00,135.32,136.28,135.22,136.1,177822.0,123.1331,124.0067,123.0421,123.8429,177822.0
2020-06-26 09:30:00,135.2,135.38,133.63,133.81,109669.0,123.6387,123.8033,122.2029,122.3676,109669.0
2020-06-26 09:40:00,133.84,133.9,133.0,133.67,66935.0,122.395,122.4499,121.6268,122.2395,66935.0
2020-06-26 09:50:00,133.61,134.37,133.53,133.93,32248.0,122.1847,122.8797,122.1115,122.4773,32248.0
2020-06-26 10:00:00,133.91,134.05,133.17,133.17,29733.0,122.459,122.587,121.7823,121.7823,29733.0
2020-06-26 10:10:00,133.16,133.17,132.33,132.4,40610.0,121.7731,121.7823,121.0141,121.0781,40610.0
2020-06-26 10:20:00,132.46,132.56,131.62,131.97,64916.0,121.133,121.2244,120.3648,120.6849,64916.0
2020-06-26 10:30:00,131.91,132.03,131.04,131.32,58810.0,120.63,120.7398,119.8344,120.0905,58810.0
2020-06-26 10:40:00,131.21,131.55,131.04,131.09,53188.0,119.9899,120.3008,119.8344,119.8801,53188.0
2020-06-26 10:50:00,131.14,131.73,130.85,131.16,58496.0,119.9259,120.4654,119.6607,119.9442,58496.0
2020-06-26 11:00:00,131.34,131.42,130.92,131.18,52679.0,120.1088,120.1819,119.7247,119.9625,52679.0
2020-06-26 11:10:00,131.15,131.63,130.71,130.79,41073.0,119.935,120.374,119.5326,119.6058,41073.0
2020-06-26 11:20:00,130.78,130.92,130.51,130.61,54794.0,119.5967,119.7247,119.3497,119.4412,54794.0
2020-06-26 11:30:00,130.62,130.76,130.25,130.76,39860.0,119.4503,119.5784,119.112,119.5784,39860.0
2020-06-26 11:40:00,130.8,130.8,130.08,130.47,36999.0,119.6149,119.6149,118.9565,119.3132,36999.0
2020-06-26 11:50:00,130.42,130.63,130.08,130.27,44031.0,119.2674,119.4595,118.9565,119.1303,44031.0
2020-06-26 12:00:00,130.27,130.97,130.1,130.95,57136.0,119.1303,119.7704,118.9748,119.7521,57136.0
2020-06-26 12:10:00,130.93,131.21,130.7,130.7,21999.0,119.7338,119.9899,119.5235,119.5235,21999.0
2020-06-26 12:20:00,130.64,131.23,130.36,131.13,35719.0,119.4686,120.0082,119.2126,119.9167,35719.0
2020-06-26 12:30:00,131.05,131.17,130.86,131.12,31964.0,119.8436,119.9533,119.6698,119.9076,31964.0
2020-06-26 12:40:00,131.11,131.11,130.7,130.79,24447.0,119.8984,119.8984,119.5235,119.6058,24447.0
2020-06-26 12:50:00,130.8,131.05,130.61,131.05,20373.0,119.6149,119.8436,119.4412,119.8436,20373.0
2020-06-26 13:00:00,130.94,131.25,130.87,131.03,26709.0,119.743,120.0265,119.679,119.8253,26709.0
2020-06-26 13:10:00,131.01,131.04,130.5,130.57,31771.0,119.807,119.8344,119.3406,119.4046,31771.0
2020-06-26 13:20:00,130.59,130.76,130.45,130.7,30542.0,119.4229,119.5784,119.2949,119.5235,30542.0
2020-06-26 13:30:00,130.67,130.79,130.5,130.79,67918.0,119.4961,119.6058,119.3406,119.6058,67918.0
2020-06-26 13:40:00,130.75,130.8,130.45,130.67,58177.0,119.5692,119.6149,119.2949,119.4961,58177.0
2020-06-26 13:50:00,130.7,130.87,130.54,130.56,21879.0,119.5235,119.679,119.3772,119.3955,21879.0
2020-06-26 14:00:00,130.5,130.61,130.18,130.3,21672.0,119.3406,119.4412,119.048,119.1577,21672.0
2020-06-26 14:10:00,130.36,130.49,129.9,130.16,49874.0,119.2126,119.3315,118.7919,119.0297,49874.0
2020-06-26 14:20:00,130.12,130.32,129.66,129.91,29126.0,118.9931,119.176,118.5724,118.8011,29126.0
2020-06-26 14:30:00,129.91,130.06,129.74,129.9,27809.0,118.8011,118.9382,118.6456,118.7919,27809.0
2020-06-26 14:40:00,129.86,130.07,129.39,129.55,33010.0,118.7553,118.9474,118.3255,118.4718,33010.0
2020-06-26 14:50:00,129.61,129.83,129.55,129.75,28448.0,118.5267,118.7279,118.4718,118.6547,28448.0
2020-06-26 15:00:00,129.75,130.12,129.47,129.61,39850.0,118.6547,118.9931,118.3987,118.5267,39850.0
2020-06-26 15:10:00,129.63,130.12,129.61,129.7,27792.0,118.545,118.9931,118.5267,118.609,27792.0
2020-06-26 15:20:00,129.74,129.77,129.29,129.65,66118.0,118.6456,118.673,118.2341,118.5633,66118.0
2020-06-26 15:30:00,129.64,129.72,129.28,129.64,75803.0,118.5541,118.6273,118.2249,118.5541,75803.0
2020-06-26 15:40:00,129.64,130.23,129.57,129.82,125480.0,118.5541,119.0937,118.4901,118.7188,125480.0
2020-06-26 15:50:00,129.83,130.64,129.79,130.08,279572.0,118.7279,119.4686,118.6913,118.9565,279572.0
2020-06-29 09:30:00,131.3,131.56,130.12,131.29,128247.0,120.0722,120.31,118.9931,120.063,128247.0
2020-06-29 09:40:00,131.2,132.43,130.59,132.33,85050.0,119.9807,121.1056,119.4229,121.0141,85050.0
2020-06-29 09:50:00,132.33,133.66,132.06,133.37,126325.0,121.0141,122.2304,120.7672,121.9652,126325.0
2020-06-29 10:00:00,133.31,133.86,133.22,133.38,70383.0,121.9103,122.4133,121.828,121.9743,70383.0
2020-06-29 10:10:00,133.39,133.99,132.98,133.85,56482.0,121.9835,122.5322,121.6085,122.4041,56482.0
2020-06-29 10:20:00,133.81,134.0,133.46,133.66,37682.0,122.3676,122.5413,122.0475,122.2304,37682.0
2020-06-29 10:30:00,133.75,134.15,133.43,134.05,30292.0,122.3127,122.6785,122.02,122.587,30292.0
2020-06-29 10:40:00,134.08,134.54,133.92,134.19,34782.0,122.6145,123.0351,122.4681,122.7151,34782.0
2020-06-29 10:50:00,134.23,134.53,134.09,134.25,32996.0,122.7516,123.026,122.6236,122.7699,32996.0
2020-06-29 11:00:00,134.22,134.41,133.8,133.85,26014.0,122.7425,122.9162,122.3584,122.4041,26014.0
2020-06-29 11:10:00,133.8,133.89,133.61,133.75,27963.0,122.3584,122.4407,122.1847,122.3127,27963.0
2020-06-29 11:20:00,133.76,134.19,133.37,134.0,57075.0,122.3218,122.7151,121.9652,122.5413,57075.0
2020-06-29 11:30:00,134.0,134.01,133.69,133.89,16384.0,122.5413,122.5505,122.2578,122.4407,16384.0
2020-06-29 11:40:00,133.85,134.3,133.84,134.3,21198.0,122.4041,122.8157,122.395,122.8157,21198.0
2020-06-29 11:50:00,134.23,134.27,133.72,133.94,26671.0,122.7516,122.7882,122.2853,122.4864,26671.0
2020-06-29 12:00:00,133.95,134.19,133.74,133.82,22780.0,122.4956,122.7151,122.3035,122.3767,22780.0
2020-06-29 12:10:00,133.81,134.34,133.74,134.31,13190.0,122.3676,122.8522,122.3035,122.8248,13190.0
2020-06-29 12:20:00,134.32,134.39,133.87,134.11,16573.0,122.8339,122.898,122.4224,122.6419,16573.0
2020-06-29 12:30:00,134.12,134.25,133.77,133.77,25490.0,122.651,122.7699,122.331,122.331,25490.0
2020-06-29 12:40:00,133.77,133.9,133.68,133.88,17448.0,122.331,122.4499,122.2487,122.4316,17448.0
2020-06-29 12:50:00,133.9,134.09,133.47,133.69,23133.0,122.4499,122.6236,122.0566,122.2578,23133.0
2020-06-29 13:00:00,133.68,133.87,133.55,133.86,13083.0,122.2487,122.4224,122.1298,122.4133,13083.0
2020-06-29 13:10:00,133.86,134.24,133.86,134.22,14562.0,122.4133,122.7608,122.4133,122.7425,14562.0
2020-06-29 13:20:00,134.22,134.53,134.16,134.41,17961.0,122.7425,123.026,122.6876,122.9162,17961.0
2020-06-29 13:30:00,134.39,134.58,134.23,134.51,28038.0,122.898,123.0717,122.7516,123.0077,28038.0
2020-06-29 13:40:00,134.43,134.53,134.18,134.5,18705.0,122.9345,123.026,122.7059,122.9986,18705.0
2020-06-29 13:50:00,134.49,134.53,134.36,134.48,17227.0,122.9894,123.026,122.8705,122.9803,17227.0
2020-06-29 14:00:00,134.49,134.52,133.89,133.98,27823.0,122.9894,123.0168,122.4407,122.523,27823.0
2020-06-29 14:10:00,133.97,134.28,133.92,134.13,15371.0,122.5139,122.7974,122.4681,122.6602,15371.0
2020-06-29 14:20:00,134.11,134.22,133.7,133.81,22753.0,122.6419,122.7425,122.267,122.3676,22753.0
2020-06-29 14:30:00,133.84,134.0,133.57,133.86,20238.0,122.395,122.5413,122.1481,122.4133,20238.0
2020-06-29 14:40:00,133.83,134.0,133.74,133.84,15454.0,122.3858,122.5413,122.3035,122.395,15454.0
2020-06-29 14:50:00,133.8,133.84,133.64,133.71,13146.0,122.3584,122.395,122.2121,122.2761,13146.0
2020-06-29 15:00:00,133.69,133.78,133.14,133.28,24360.0,122.2578,122.3401,121.7548,121.8829,24360.0
2020-06-29 15:10:00,133.3,133.67,133.2,133.57,24813.0,121.9012,122.2395,121.8097,122.1481,24813.0
2020-06-29 15:20:00,133.6,133.98,133.59,133.91,27176.0,122.1755,122.523,122.1664,122.459,27176.0
2020-06-29 15:30:00,133.89,134.19,133.89,134.06,39997.0,122.4407,122.7151,122.4407,122.5962,39997.0
2020-06-29 15:40:00,134.05,134.1,133.47,133.61,63437.0,122.587,122.6328,122.0566,122.1847,63437.0
2020-06-29 15:50:00,133.58,134.61,133.46,134.61,174781.0,122.1572,123.0991,122.0475,123.0991,174781.0
2020-06-30 09:30:00,136.22,137.39,135.43,136.24,151112.0,124.5715,125.6414,123.849,124.5898,151112.0
2020-06-30 09:40:00,136.19,136.31,135.01,135.49,63032.0,124.544,124.6538,123.4649,123.9039,63032.0
2020-06-30 09:50:00,135.38,136.07,134.92,135.98,57301.0,123.8033,124.4343,123.3826,124.352,57301.0
2020-06-30 10:00:00,136.05,136.95,135.93,136.94,67005.0,124.416,125.239,124.3063,125.2299,67005.0
2020-06-30 10:10:00,136.93,137.07,136.37,137.05,49047.0,125.2208,125.3488,124.7086,125.3305,49047.0
2020-06-30 10:20:00,137.06,137.61,137.01,137.51,73959.0,125.3396,125.8426,125.2939,125.7512,73959.0
2020-06-30 10:30:00,137.52,137.75,137.19,137.19,62773.0,125.7603,125.9706,125.4585,125.4585,62773.0
2020-06-30 10:40:00,137.24,137.99,137.21,137.83,57729.0,125.5042,126.1901,125.4768,126.0438,57729.0
2020-06-30 10:50:00,137.87,139.01,137.84,138.7,94608.0,126.0804,127.1229,126.0529,126.8394,94608.0
2020-06-30 11:00:00,138.78,139.4,138.69,138.77,60646.0,126.9126,127.4795,126.8303,126.9034,60646.0
2020-06-30 11:10:00,138.84,138.91,138.36,138.69,34010.0,126.9674,127.0314,126.5285,126.8303,34010.0
2020-06-30 11:20:00,138.69,138.69,138.22,138.41,31114.0,126.8303,126.8303,126.4004,126.5742,31114.0
2020-06-30 11:30:00,138.34,138.5,137.75,137.85,43748.0,126.5102,126.6565,125.9706,126.0621,43748.0
2020-06-30 11:40:00,137.89,138.44,137.67,138.24,26431.0,126.0987,126.6016,125.8975,126.4187,26431.0
2020-06-30 11:50:00,138.25,138.33,138.06,138.31,16097.0,126.4279,126.501,126.2541,126.4827,16097.0
2020-06-30 12:00:00,138.34,138.82,138.2,138.82,34955.0,126.5102,126.9491,126.3822,126.9491,34955.0
2020-06-30 12:10:00,138.82,139.15,138.58,138.64,50724.0,126.9491,127.2509,126.7297,126.7845,50724.0
2020-06-30 12:20:00,138.6,139.21,138.43,138.97,203961.0,126.7479,127.3058,126.5925,127.0863,203961.0
2020-06-30 12:30:00,138.95,139.0,138.41,138.41,84396.0,127.068,127.1137,126.5742,126.5742,84396.0
2020-06-30 12:40:00,138.37,138.47,137.9,138.22,41090.0,126.5376,126.6291,126.1078,126.4004,41090.0
2020-06-30 12:50:00,138.22,138.68,138.22,138.55,56683.0,126.4004,126.8211,126.4004,126.7022,56683.0
2020-06-30 13:00:00,138.5,138.68,138.35,138.47,37999.0,126.6565,126.8211,126.5193,126.6291,37999.0
2020-06-30 13:10:00,138.5,138.5,138.08,138.21,22425.0,126.6565,126.6565,126.2724,126.3913,22425.0
2020-06-30 13:20:00,138.24,138.59,138.24,138.54,38602.0,126.4187,126.7388,126.4187,126.6931,38602.0
2020-06-30 13:30:00,138.55,138.58,138.2,138.31,18002.0,126.7022,126.7297,126.3822,126.4827,18002.0
2020-06-30 13:40:00,138.28,138.79,138.28,138.78,23854.0,126.4553,126.9217,126.4553,126.9126,23854.0
2020-06-30 13:50:00,138.75,138.75,138.48,138.58,26812.0,126.8851,126.8851,126.6382,126.7297,26812.0
2020-06-30 14:00:00,138.59,138.79,138.4,138.74,27572.0,126.7388,126.9217,126.5651,126.876,27572.0
2020-06-30 14:10:00,138.71,139.03,138.65,138.93,53470.0,126.8485,127.1412,126.7937,127.0497,53470.0
2020-06-30 14:20:00,138.93,139.2,138.8,138.8,60144.0,127.0497,127.2966,126.9308,126.9308,60144.0
2020-06-30 14:30:00,138.86,139.25,138.52,139.21,50436.0,126.9857,127.3424,126.6748,127.3058,50436.0
2020-06-30 14:40:00,139.22,139.48,139.03,139.31,85660.0,127.3149,127.5527,127.1412,127.3972,85660.0
2020-06-30 14:50:00,139.32,139.35,139.09,139.24,40362.0,127.4064,127.4338,127.196,127.3332,40362.0
2020-06-30 15:00:00,139.24,139.54,138.94,139.31,134877.0,127.3332,127.6076,127.0589,127.3972,134877.0
2020-06-30 15:10:00,139.33,139.9,139.21,139.86,135613.0,127.4155,127.9368,127.3058,127.9002,135613.0
2020-06-30 15:20:00,139.87,140.0,139.62,139.62,109049.0,127.9093,128.0282,127.6807,127.6807,109049.0
2020-06-30 15:30:00,139.61,140.2,139.56,140.0,136314.0,127.6716,128.2111,127.6259,128.0282,136314.0
2020-06-30 15:40:00,140.0,140.02,139.55,139.94,155458.0,128.0282,128.0465,127.6167,127.9734,155458.0
2020-06-30 15:50:00,139.96,140.39,139.47,140.13,481734.0,127.9917,128.3849,127.5436,128.1471,481734.0
2020-07-01 09:30:00,158.87,163.5,158.5,162.87,2505056.0,145.2846,149.5187,144.9462,148.9426,2505056.0
2020-07-01 09:40:00,162.87,163.65,161.45,161.92,1248249.0,148.9426,149.6559,147.644,148.0738,1248249.0
2020-07-01 09:50:00,161.99,163.11,161.41,162.28,939499.0,148.1378,149.162,147.6074,148.403,939499.0
2020-07-01 10:00:00,162.29,163.38,161.67,163.06,676634.0,148.4122,149.4089,147.8452,149.1163,676634.0
2020-07-01 10:10:00,163.06,163.27,162.32,162.87,512738.0,149.1163,149.3084,148.4396,148.9426,512738.0
2020-07-01 10:20:00,162.8,162.98,160.57,160.85,662939.0,148.8785,149.0432,146.8392,147.0953,662939.0
2020-07-01 10:30:00,160.89,161.73,160.75,161.36,367254.0,147.1319,147.9,147.0038,147.5617,367254.0
2020-07-01 10:40:00,161.38,161.7,160.23,160.47,299534.0,147.58,147.8726,146.5283,146.7478,299534.0
2020-07-01 10:50:00,160.5,160.64,159.6,160.42,529059.0,146.7752,146.9033,145.9522,146.7021,529059.0
2020-07-01 11:00:00,160.44,160.49,159.08,159.59,459503.0,146.7204,146.7661,145.4767,145.943,459503.0
2020-07-01 11:10:00,159.59,159.6,158.21,158.89,531738.0,145.943,145.9522,144.681,145.3029,531738.0
2020-07-01 11:20:00,158.89,160.41,158.54,159.51,354804.0,145.3029,146.6929,144.9828,145.8699,354804.0
2020-07-01 11:30:00,159.47,160.7,159.07,160.03,379984.0,145.8333,146.9581,145.4675,146.3454,379984.0
2020-07-01 11:40:00,160.1,160.34,158.83,159.01,262996.0,146.4094,146.6289,145.248,145.4126,262996.0
2020-07-01 11:50:00,159.01,159.7,158.7,159.08,316762.0,145.4126,146.0436,145.1291,145.4767,316762.0
2020-07-01 12:00:00,159.11,159.71,158.28,158.44,312244.0,145.5041,146.0528,144.7451,144.8914,312244.0
2020-07-01 12:10:00,158.47,158.78,158.1,158.53,221242.0,144.9188,145.2023,144.5805,144.9737,221242.0
2020-07-01 12:20:00,158.53,158.94,157.94,158.73,276602.0,144.9737,145.3486,144.4341,145.1566,276602.0
2020-07-01 12:30:00,158.71,159.0,158.34,158.63,175058.0,145.1383,145.4035,144.7999,145.0651,175058.0
2020-07-01 12:40:00,158.66,159.0,158.2,158.71,184134.0,145.0926,145.4035,144.6719,145.1383,184134.0
2020-07-01 12:50:00,158.71,158.78,157.15,157.5,238830.0,145.1383,145.2023,143.7117,144.0318,238830.0
2020-07-01 13:00:00,157.55,157.97,157.15,157.63,136431.0,144.0775,144.4616,143.7117,144.1506,136431.0
2020-07-01 13:10:00,157.62,157.84,156.67,156.91,190812.0,144.1415,144.3427,143.2727,143.4922,190812.0
2020-07-01 13:20:00,156.94,157.56,156.82,157.08,150281.0,143.5196,144.0866,143.4099,143.6477,150281.0
2020-07-01 13:30:00,157.12,157.17,156.6,156.72,155739.0,143.6843,143.73,143.2087,143.3185,155739.0
2020-07-01 13:40:00,156.76,156.83,155.77,155.99,302813.0,143.355,143.4191,142.4497,142.6509,302813.0
2020-07-01 13:50:00,155.92,156.46,155.76,156.25,240418.0,142.5869,143.0807,142.4406,142.8887,240418.0
2020-07-01 14:00:00,156.3,157.2,156.15,156.83,221399.0,142.9344,143.7574,142.7972,143.4191,221399.0
2020-07-01 14:10:00,156.82,158.0,156.69,157.22,275051.0,143.4099,144.489,143.291,143.7757,275051.0
2020-07-01 14:20:00,157.2,157.39,156.46,156.74,144253.0,143.7574,143.9312,143.0807,143.3368,144253.0
2020-07-01 14:30:00,156.72,157.5,156.72,157.14,138303.0,143.3185,144.0318,143.3185,143.7025,138303.0
2020-07-01 14:40:00,157.13,157.24,156.68,156.9,135201.0,143.6934,143.794,143.2819,143.4831,135201.0
2020-07-01 14:50:00,156.91,157.79,156.8,157.28,150475.0,143.4922,144.297,143.3916,143.8306,150475.0
2020-07-01 15:00:00,157.25,157.56,156.8,156.85,106410.0,143.8031,144.0866,143.3916,143.4373,106410.0
2020-07-01 15:10:00,156.85,157.3,156.44,156.81,150629.0,143.4373,143.8489,143.0624,143.4008,150629.0
2020-07-01 15:20:00,156.85,157.73,156.71,157.47,145729.0,143.4373,144.2421,143.3093,144.0043,145729.0
2020-07-01 15:30:00,157.43,157.74,157.09,157.3,188237.0,143.9677,144.2512,143.6568,143.8489,188237.0
2020-07-01 15:40:00,157.32,157.73,157.14,157.25,243769.0,143.8672,144.2421,143.7025,143.8031,243769.0
2020-07-01 15:50:00,157.22,157.24,156.65,156.65,374398.0,143.7757,143.794,143.2544,143.2544,374398.0
2020-07-02 09:30:00,158.6,159.73,157.67,159.46,265180.0,145.0377,146.0711,144.1872,145.8242,265180.0
2020-07-02 09:40:00,159.41,159.46,158.25,158.71,200940.0,145.7784,145.8242,144.7176,145.1383,200940.0
2020-07-02 09:50:00,158.73,159.7,158.52,159.32,175723.0,145.1566,146.0436,144.9645,145.6961,175723.0
2020-07-02 10:00:00,159.35,159.39,158.44,158.73,150421.0,145.7236,145.7601,144.8914,145.1566,150421.0
2020-07-02 10:10:00,158.65,158.73,157.76,157.84,125628.0,145.0834,145.1566,144.2695,144.3427,125628.0
2020-07-02 10:20:00,157.89,158.07,156.86,156.89,126383.0,144.3884,144.553,143.4465,143.4739,126383.0
2020-07-02 10:30:00,156.88,158.0,156.82,157.81,96231.0,143.4648,144.489,143.4099,144.3153,96231.0
2020-07-02 10:40:00,157.84,158.15,157.23,157.49,78246.0,144.3427,144.6262,143.7848,144.0226,78246.0
2020-07-02 10:50:00,157.57,157.67,156.81,157.16,98554.0,144.0958,144.1872,143.4008,143.7208,98554.0
2020-07-02 11:00:00,157.13,157.75,157.08,157.42,61361.0,143.6934,144.2604,143.6477,143.9586,61361.0
2020-07-02 11:10:00,157.36,157.47,156.66,157.19,93087.0,143.9037,144.0043,143.2636,143.7483,93087.0
2020-07-02 11:20:00,157.11,157.41,156.87,157.08,71643.0,143.6751,143.9495,143.4556,143.6477,71643.0
2020-07-02 11:30:00,157.09,157.62,157.03,157.38,64954.0,143.6568,144.1415,143.602,143.922,64954.0
2020-07-02 11:40:00,157.39,157.7,157.32,157.55,66431.0,143.9312,144.2147,143.8672,144.0775,66431.0
2020-07-02 11:50:00,157.57,157.62,157.04,157.25,56346.0,144.0958,144.1415,143.6111,143.8031,56346.0
2020-07-02 12:00:00,157.27,157.27,156.71,156.86,50221.0,143.8214,143.8214,143.3093,143.4465,50221.0
2020-07-02 12:10:00,156.88,157.2,156.84,157.06,38066.0,143.4648,143.7574,143.4282,143.6294,38066.0
2020-07-02 12:20:00,157.12,157.42,157.12,157.16,39905.0,143.6843,143.9586,143.6843,143.7208,39905.0
2020-07-02 12:30:00,157.15,157.2,156.71,156.91,38787.0,143.7117,143.7574,143.3093,143.4922,38787.0
2020-07-02 12:40:00,156.92,156.92,156.31,156.39,48818.0,143.5014,143.5014,142.9435,143.0167,48818.0
2020-07-02 12:50:00,156.39,156.55,156.02,156.12,64614.0,143.0167,143.163,142.6783,142.7698,64614.0
2020-07-02 13:00:00,156.12,156.29,155.95,156.1,35989.0,142.7698,142.9252,142.6143,142.7515,35989.0
2020-07-02 13:10:00,156.09,156.28,155.85,155.89,45191.0,142.7423,142.9161,142.5229,142.5594,45191.0
2020-07-02 13:20:00,155.89,156.11,155.76,156.05,33653.0,142.5594,142.7606,142.4406,142.7058,33653.0
2020-07-02 13:30:00,156.06,156.31,156.01,156.26,42558.0,142.7149,142.9435,142.6692,142.8978,42558.0
2020-07-02 13:40:00,156.4,156.77,156.39,156.69,58957.0,143.0258,143.3642,143.0167,143.291,58957.0
2020-07-02 13:50:00,156.67,156.92,156.45,156.52,29344.0,143.2727,143.5014,143.0715,143.1356,29344.0
2020-07-02 14:00:00,156.52,156.7,156.28,156.48,28927.0,143.1356,143.3002,142.9161,143.099,28927.0
2020-07-02 14:10:00,156.49,156.69,156.22,156.45,34962.0,143.1081,143.291,142.8612,143.0715,34962.0
2020-07-02 14:20:00,156.4,156.48,156.2,156.2,45451.0,143.0258,143.099,142.8429,142.8429,45451.0
2020-07-02 14:30:00,156.22,156.63,156.22,156.42,44428.0,142.8612,143.2362,142.8612,143.0441,44428.0
2020-07-02 14:40:00,156.44,156.46,156.08,156.33,30115.0,143.0624,143.0807,142.7332,142.9618,30115.0
2020-07-02 14:50:00,156.34,156.49,156.06,156.2,50253.0,142.971,143.1081,142.7149,142.8429,50253.0
2020-07-02 15:00:00,156.23,156.35,156.12,156.14,26580.0,142.8704,142.9801,142.7698,142.7881,26580.0
2020-07-02 15:10:00,156.11,156.14,155.94,156.08,35073.0,142.7606,142.7881,142.6052,142.7332,35073.0
2020-07-02 15:20:00,156.09,156.35,156.09,156.12,50380.0,142.7423,142.9801,142.7423,142.7698,50380.0
2020-07-02 15:30:00,156.13,156.34,155.74,156.3,74935.0,142.7789,142.971,142.4223,142.9344,74935.0
2020-07-02 15:40:00,156.33,156.38,155.65,155.77,99442.0,142.9618,143.0075,142.34,142.4497,99442.0
2020-07-02 15:50:00,155.75,155.87,155.28,155.55,226855.0,142.4314,142.5411,142.0016,142.2485,226855.0
2020-07-06 09:30:00,157.9,158.4,157.14,157.61,161420.0,144.3976,144.8548,143.7025,144.1324,161420.0
2020-07-06 09:40:00,157.6,157.95,157.12,157.36,81183.0,144.1232,144.4433,143.6843,143.9037,81183.0
2020-07-06 09:50:00,157.27,157.84,156.98,157.13,78504.0,143.8214,144.3427,143.5562,143.6934,78504.0
2020-07-06 10:00:00,157.31,157.58,155.82,156.01,109541.0,143.858,144.1049,142.4954,142.6692,109541.0
2020-07-06 10:10:00,156.03,156.07,155.2,155.28,96708.0,142.6875,142.724,141.9284,142.0016,96708.0
2020-07-06 10:20:00,155.27,156.12,155.25,155.59,95074.0,141.9925,142.7698,141.9742,142.2851,95074.0
2020-07-06 10:30:00,155.59,156.0,155.32,155.84,59842.0,142.2851,142.66,142.0382,142.5137,59842.0
2020-07-06 10:40:00,155.83,156.15,155.31,155.7,78528.0,142.5046,142.7972,142.029,142.3857,78528.0
2020-07-06 10:50:00,155.71,155.83,154.84,155.14,110594.0,142.3948,142.5046,141.5992,141.8736,110594.0
2020-07-06 11:00:00,155.06,155.54,155.0,155.38,28627.0,141.8004,142.2394,141.7455,142.093,28627.0
2020-07-06 11:10:00,155.36,155.44,155.01,155.37,38745.0,142.0748,142.1479,141.7547,142.0839,38745.0
2020-07-06 11:20:00,155.37,155.58,155.13,155.25,36277.0,142.0839,142.2759,141.8644,141.9742,36277.0
2020-07-06 11:30:00,155.27,155.31,154.47,154.59,61857.0,141.9925,142.029,141.2609,141.3706,61857.0
2020-07-06 11:40:00,154.55,154.91,154.52,154.56,55943.0,141.334,141.6632,141.3066,141.3432,55943.0
2020-07-06 11:50:00,154.54,154.67,154.1,154.29,60902.0,141.3249,141.4438,140.9225,141.0963,60902.0
2020-07-06 12:00:00,154.32,154.36,153.7,153.89,61024.0,141.1237,141.1603,140.5567,140.7305,61024.0
2020-07-06 12:10:00,153.88,154.22,153.66,154.14,64751.0,140.7213,141.0322,140.5201,140.9591,64751.0
2020-07-06 12:20:00,154.16,154.64,154.09,154.52,44957.0,140.9774,141.4163,140.9134,141.3066,44957.0
2020-07-06 12:30:00,154.47,154.56,154.23,154.4,30570.0,141.2609,141.3432,141.0414,141.1968,30570.0
2020-07-06 12:40:00,154.32,154.33,153.96,154.28,26340.0,141.1237,141.1328,140.7945,141.0871,26340.0
2020-07-06 12:50:00,154.25,154.36,153.97,154.05,29147.0,141.0597,141.1603,140.8036,140.8768,29147.0
2020-07-06 13:00:00,154.05,154.24,154.0,154.12,22461.0,140.8768,141.0505,140.8311,140.9408,22461.0
2020-07-06 13:10:00,154.16,154.58,154.1,154.4,31341.0,140.9774,141.3615,140.9225,141.1968,31341.0
2020-07-06 13:20:00,154.45,154.85,154.34,154.53,42985.0,141.2426,141.6084,141.142,141.3157,42985.0
2020-07-06 13:30:00,154.47,154.84,154.37,154.61,32412.0,141.2609,141.5992,141.1694,141.3889,32412.0
2020-07-06 13:40:00,154.57,154.78,154.48,154.67,21127.0,141.3523,141.5444,141.27,141.4438,21127.0
2020-07-06 13:50:00,154.77,154.96,154.7,154.75,22291.0,141.5352,141.709,141.4712,141.5169,22291.0
2020-07-06 14:00:00,154.72,154.72,154.3,154.36,24317.0,141.4895,141.4895,141.1054,141.1603,24317.0
2020-07-06 14:10:00,154.35,154.48,154.18,154.22,28202.0,141.1511,141.27,140.9957,141.0322,28202.0
2020-07-06 14:20:00,154.23,154.27,153.93,154.08,34594.0,141.0414,141.078,140.767,140.9042,34594.0
2020-07-06 14:30:00,154.0,154.21,153.74,154.09,51372.0,140.8311,141.0231,140.5933,140.9134,51372.0
2020-07-06 14:40:00,154.05,154.25,153.97,154.21,21056.0,140.8768,141.0597,140.8036,141.0231,21056.0
2020-07-06 14:50:00,154.23,154.54,154.1,154.51,20205.0,141.0414,141.3249,140.9225,141.2974,20205.0
2020-07-06 15:00:00,154.55,154.98,154.37,154.96,29430.0,141.334,141.7273,141.1694,141.709,29430.0
2020-07-06 15:10:00,154.9,155.07,154.78,155.04,46298.0,141.6541,141.8096,141.5444,141.7821,46298.0
2020-07-06 15:20:00,155.04,155.41,155.0,155.29,50692.0,141.7821,142.1205,141.7455,142.0107,50692.0
2020-07-06 15:30:00,155.31,155.57,155.09,155.52,57120.0,142.029,142.2668,141.8278,142.2211,57120.0
2020-07-06 15:40:00,155.53,156.15,155.52,156.04,79501.0,142.2302,142.7972,142.2211,142.6966,79501.0
2020-07-06 15:50:00,156.14,156.46,155.97,156.26,214030.0,142.7881,143.0807,142.6326,142.8978,214030.0
2020-07-07 09:30:00,154.27,155.44,154.13,155.21,72904.0,141.078,142.1479,140.9499,141.9376,72904.0
2020-07-07 09:40:00,155.1,156.19,155.09,155.84,43876.0,141.837,142.8338,141.8278,142.5137,43876.0
2020-07-07 09:50:00,155.8,156.46,155.51,156.28,31884.0,142.4771,143.0807,142.2119,142.9161,31884.0
2020-07-07 10:00:00,156.23,157.36,156.03,156.83,84124.0,142.8704,143.9037,142.6875,143.4191,84124.0
2020-07-07 10:10:00,156.78,157.47,156.52,156.91,50527.0,143.3733,144.0043,143.1356,143.4922,50527.0
2020-07-07 10:20:00,156.97,157.48,156.75,156.97,40221.0,143.5471,144.0135,143.3459,143.5471,40221.0
2020-07-07 10:30:00,157.01,157.21,156.43,156.66,27123.0,143.5837,143.7666,143.0533,143.2636,27123.0
2020-07-07 10:40:00,156.61,156.94,156.53,156.84,24931.0,143.2179,143.5196,143.1447,143.4282,24931.0
2020-07-07 10:50:00,156.95,157.78,156.95,157.76,43010.0,143.5288,144.2878,143.5288,144.2695,43010.0
2020-07-07 11:00:00,157.72,157.98,157.41,157.97,37438.0,144.2329,144.4707,143.9495,144.4616,37438.0
2020-07-07 11:10:00,157.94,158.73,157.93,158.61,61262.0,144.4341,145.1566,144.425,145.0468,61262.0
2020-07-07 11:20:00,158.58,158.58,158.01,158.18,53919.0,145.0194,145.0194,144.4981,144.6536,53919.0
2020-07-07 11:30:00,158.18,158.33,157.79,158.04,35436.0,144.6536,144.7908,144.297,144.5256,35436.0
2020-07-07 11:40:00,158.04,158.19,157.92,158.12,29623.0,144.5256,144.6628,144.4158,144.5987,29623.0
2020-07-07 11:50:00,158.12,158.23,157.88,158.16,29742.0,144.5987,144.6993,144.3793,144.6353,29742.0
2020-07-07 12:00:00,158.18,158.61,158.07,158.34,58751.0,144.6536,145.0468,144.553,144.7999,58751.0
2020-07-07 12:10:00,158.32,158.68,158.28,158.52,26903.0,144.7816,145.1109,144.7451,144.9645,26903.0
2020-07-07 12:20:00,158.53,158.54,158.27,158.52,25625.0,144.9737,144.9828,144.7359,144.9645,25625.0
2020-07-07 12:30:00,158.5,158.72,158.36,158.71,26572.0,144.9462,145.1474,144.8182,145.1383,26572.0
2020-07-07 12:40:00,158.71,158.82,158.44,158.82,24903.0,145.1383,145.2389,144.8914,145.2389,24903.0
2020-07-07 12:50:00,158.82,159.15,158.58,159.15,53279.0,145.2389,145.5407,145.0194,145.5407,53279.0
2020-07-07 13:00:00,159.14,159.51,158.9,159.09,86055.0,145.5315,145.8699,145.312,145.4858,86055.0
2020-07-07 13:10:00,159.08,159.25,158.96,158.97,26526.0,145.4767,145.6321,145.3669,145.3761,26526.0
2020-07-07 13:20:00,159.0,159.47,158.98,159.38,21640.0,145.4035,145.8333,145.3852,145.751,21640.0
2020-07-07 13:30:00,159.37,159.51,159.04,159.49,34029.0,145.7419,145.8699,145.4401,145.8516,34029.0
2020-07-07 13:40:00,159.5,159.73,159.36,159.53,63123.0,145.8607,146.0711,145.7327,145.8882,63123.0
2020-07-07 13:50:00,159.52,159.95,159.49,159.75,43917.0,145.879,146.2723,145.8516,146.0894,43917.0
2020-07-07 14:00:00,159.73,159.91,159.13,159.18,39887.0,146.0711,146.2357,145.5224,145.5681,39887.0
2020-07-07 14:10:00,159.19,159.63,159.01,159.06,37211.0,145.5772,145.9796,145.4126,145.4584,37211.0
2020-07-07 14:20:00,159.05,159.12,158.48,158.65,45888.0,145.4492,145.5132,144.928,145.0834,45888.0
2020-07-07 14:30:00,158.62,158.67,158.34,158.47,37394.0,145.056,145.1017,144.7999,144.9188,37394.0
2020-07-07 14:40:00,158.45,158.86,158.44,158.78,24083.0,144.9005,145.2755,144.8914,145.2023,24083.0
2020-07-07 14:50:00,158.71,158.82,158.57,158.8,24817.0,145.1383,145.2389,145.0103,145.2206,24817.0
2020-07-07 15:00:00,158.78,158.8,158.49,158.52,37002.0,145.2023,145.2206,144.9371,144.9645,37002.0
2020-07-07 15:10:00,158.54,158.65,158.33,158.44,28183.0,144.9828,145.0834,144.7908,144.8914,28183.0
2020-07-07 15:20:00,158.47,158.95,158.29,158.77,45084.0,144.9188,145.3578,144.7542,145.1932,45084.0
2020-07-07 15:30:00,158.78,159.0,158.48,158.48,60572.0,145.2023,145.4035,144.928,144.928,60572.0
2020-07-07 15:40:00,158.5,158.74,158.46,158.62,62609.0,144.9462,145.1657,144.9097,145.056,62609.0
2020-07-07 15:50:00,158.59,158.82,158.09,158.64,183793.0,145.0286,145.2389,144.5713,145.0743,183793.0
2020-07-08 09:30:00,158.12,158.4,157.16,157.72,111175.0,144.5987,144.8548,143.7208,144.2329,111175.0
2020-07-08 09:40:00,157.43,158.94,157.03,158.86,87036.0,143.9677,145.3486,143.602,145.2755,87036.0
2020-07-08 09:50:00,158.86,159.38,158.56,158.93,81191.0,145.2755,145.751,145.0011,145.3395,81191.0
2020-07-08 10:00:00,158.93,159.2,158.5,158.72,72048.0,145.3395,145.5864,144.9462,145.1474,72048.0
2020-07-08 10:10:00,158.72,159.14,158.58,158.58,26116.0,145.1474,145.5315,145.0194,145.0194,26116.0
2020-07-08 10:20:00,158.63,158.7,158.25,158.37,30518.0,145.0651,145.1291,144.7176,144.8274,30518.0
2020-07-08 10:30:00,158.38,158.45,157.88,158.09,22505.0,144.8365,144.9005,144.3793,144.5713,22505.0
2020-07-08 10:40:00,158.18,158.18,157.6,157.95,23676.0,144.6536,144.6536,144.1232,144.4433,23676.0
2020-07-08 10:50:00,157.9,158.07,157.61,157.67,30724.0,144.3976,144.553,144.1324,144.1872,30724.0
2020-07-08 11:00:00,157.69,157.74,156.91,157.19,40929.0,144.2055,144.2512,143.4922,143.7483,40929.0
2020-07-08 11:10:00,157.22,157.53,156.94,156.99,24715.0,143.7757,144.0592,143.5196,143.5654,24715.0
2020-07-08 11:20:00,157.07,157.08,156.48,156.83,27068.0,143.6385,143.6477,143.099,143.4191,27068.0
2020-07-08 11:30:00,156.81,157.0,156.66,156.95,13102.0,143.4008,143.5745,143.2636,143.5288,13102.0
2020-07-08 11:40:00,156.93,157.34,156.81,157.03,15367.0,143.5105,143.8854,143.4008,143.602,15367.0
2020-07-08 11:50:00,157.04,157.25,156.75,157.01,14228.0,143.6111,143.8031,143.3459,143.5837,14228.0
2020-07-08 12:00:00,157.07,157.11,156.81,156.83,11943.0,143.6385,143.6751,143.4008,143.4191,11943.0
2020-07-08 12:10:00,156.85,157.35,156.85,157.31,23948.0,143.4373,143.8946,143.4373,143.858,23948.0
2020-07-08 12:20:00,157.31,157.42,157.19,157.34,14123.0,143.858,143.9586,143.7483,143.8854,14123.0
2020-07-08 12:30:00,157.32,157.45,157.18,157.38,19318.0,143.8672,143.986,143.7391,143.922,19318.0
2020-07-08 12:40:00,157.35,157.35,157.03,157.08,11001.0,143.8946,143.8946,143.602,143.6477,11001.0
2020-07-08 12:50:00,157.08,157.13,156.93,157.0,12108.0,143.6477,143.6934,143.5105,143.5745,12108.0
2020-07-08 13:00:00,157.06,157.1,156.8,156.8,12917.0,143.6294,143.666,143.3916,143.3916,12917.0
2020-07-08 13:10:00,156.8,156.8,156.35,156.35,37605.0,143.3916,143.3916,142.9801,142.9801,37605.0
2020-07-08 13:20:00,156.4,156.79,156.27,156.79,28582.0,143.0258,143.3825,142.9069,143.3825,28582.0
2020-07-08 13:30:00,156.78,157.06,156.71,157.01,17160.0,143.3733,143.6294,143.3093,143.5837,17160.0
2020-07-08 13:40:00,157.06,157.45,156.99,157.38,39661.0,143.6294,143.986,143.5654,143.922,39661.0
2020-07-08 13:50:00,157.36,157.43,157.08,157.14,20636.0,143.9037,143.9677,143.6477,143.7025,20636.0
2020-07-08 14:00:00,157.13,157.51,157.05,157.27,20151.0,143.6934,144.0409,143.6202,143.8214,20151.0
2020-07-08 14:10:00,157.25,157.49,157.21,157.49,16017.0,143.8031,144.0226,143.7666,144.0226,16017.0
2020-07-08 14:20:00,157.5,157.76,157.34,157.46,22332.0,144.0318,144.2695,143.8854,143.9952,22332.0
2020-07-08 14:30:00,157.39,157.56,157.37,157.56,15650.0,143.9312,144.0866,143.9129,144.0866,15650.0
2020-07-08 14:40:00,157.56,157.58,157.26,157.51,22341.0,144.0866,144.1049,143.8123,144.0409,22341.0
2020-07-08 14:50:00,157.57,157.72,157.36,157.64,20653.0,144.0958,144.2329,143.9037,144.1598,20653.0
2020-07-08 15:00:00,157.64,158.08,157.64,158.08,23073.0,144.1598,144.5622,144.1598,144.5622,23073.0
2020-07-08 15:10:00,158.08,158.46,158.08,158.43,32857.0,144.5622,144.9097,144.5622,144.8822,32857.0
2020-07-08 15:20:00,158.44,159.0,158.4,158.91,85448.0,144.8914,145.4035,144.8548,145.3212,85448.0
2020-07-08 15:30:00,158.88,159.04,158.6,158.7,52629.0,145.2938,145.4401,145.0377,145.1291,52629.0
2020-07-08 15:40:00,158.71,159.01,158.45,158.87,84551.0,145.1383,145.4126,144.9005,145.2846,84551.0
2020-07-08 15:50:00,158.86,159.11,158.56,158.57,170134.0,145.2755,145.5041,145.0011,145.0103,170134.0
2020-07-09 09:30:00,158.0,158.55,157.57,157.57,54019.0,144.489,144.992,144.0958,144.0958,54019.0
2020-07-09 09:40:00,157.68,157.91,156.96,157.36,43568.0,144.1964,144.4067,143.5379,143.9037,43568.0
2020-07-09 09:50:00,157.29,158.05,156.77,158.0,50271.0,143.8397,144.5347,143.3642,144.489,50271.0
2020-07-09 10:00:00,157.96,158.75,157.93,158.58,42112.0,144.4524,145.1749,144.425,145.0194,42112.0
2020-07-09 10:10:00,158.58,158.58,156.87,157.14,32834.0,145.0194,145.0194,143.4556,143.7025,32834.0
2020-07-09 10:20:00,157.17,157.66,157.06,157.14,18707.0,143.73,144.1781,143.6294,143.7025,18707.0
2020-07-09 10:30:00,157.14,157.4,156.55,156.72,21044.0,143.7025,143.9403,143.163,143.3185,21044.0
2020-07-09 10:40:00,156.7,156.73,156.47,156.47,25009.0,143.3002,143.3276,143.0898,143.0898,25009.0
2020-07-09 10:50:00,156.45,156.72,156.0,156.23,35009.0,143.0715,143.3185,142.66,142.8704,35009.0
2020-07-09 11:00:00,156.2,156.38,155.63,156.27,67071.0,142.8429,143.0075,142.3217,142.9069,67071.0
2020-07-09 11:10:00,156.19,156.36,155.44,155.49,34234.0,142.8338,142.9892,142.1479,142.1936,34234.0
2020-07-09 11:20:00,155.46,155.81,155.32,155.76,26634.0,142.1662,142.4863,142.0382,142.4406,26634.0
2020-07-09 11:30:00,155.78,156.3,155.63,156.15,15426.0,142.4588,142.9344,142.3217,142.7972,15426.0
2020-07-09 11:40:00,156.32,156.52,155.68,156.48,16421.0,142.9527,143.1356,142.3674,143.099,16421.0
2020-07-09 11:50:00,156.43,156.7,156.15,156.6,15180.0,143.0533,143.3002,142.7972,143.2087,15180.0
2020-07-09 12:00:00,156.59,157.01,156.54,156.73,23520.0,143.1996,143.5837,143.1539,143.3276,23520.0
2020-07-09 12:10:00,156.76,156.83,156.27,156.35,17187.0,143.355,143.4191,142.9069,142.9801,17187.0
2020-07-09 12:20:00,156.33,156.39,155.96,156.08,19584.0,142.9618,143.0167,142.6235,142.7332,19584.0
2020-07-09 12:30:00,156.03,156.29,155.99,156.0,15604.0,142.6875,142.9252,142.6509,142.66,15604.0
2020-07-09 12:40:00,156.0,156.36,155.83,156.32,19971.0,142.66,142.9892,142.5046,142.9527,19971.0
2020-07-09 12:50:00,156.29,156.42,156.05,156.41,19703.0,142.9252,143.0441,142.7058,143.035,19703.0
2020-07-09 13:00:00,156.4,156.63,156.23,156.6,18391.0,143.0258,143.2362,142.8704,143.2087,18391.0
2020-07-09 13:10:00,156.62,156.91,156.62,156.72,13966.0,143.227,143.4922,143.227,143.3185,13966.0
2020-07-09 13:20:00,156.65,156.72,156.39,156.62,10484.0,143.2544,143.3185,143.0167,143.227,10484.0
2020-07-09 13:30:00,156.63,156.81,156.55,156.73,9276.0,143.2362,143.4008,143.163,143.3276,9276.0
2020-07-09 13:40:00,156.81,157.0,156.64,156.69,12243.0,143.4008,143.5745,143.2453,143.291,12243.0
2020-07-09 13:50:00,156.64,156.64,156.11,156.14,14912.0,143.2453,143.2453,142.7606,142.7881,14912.0
2020-07-09 14:00:00,156.14,156.83,156.08,156.58,17092.0,142.7881,143.4191,142.7332,143.1904,17092.0
2020-07-09 14:10:00,156.58,157.13,156.5,157.02,14534.0,143.1904,143.6934,143.1173,143.5928,14534.0
2020-07-09 14:20:00,157.0,157.03,156.59,156.72,7935.0,143.5745,143.602,143.1996,143.3185,7935.0
2020-07-09 14:30:00,156.71,156.76,156.38,156.45,13317.0,143.3093,143.355,143.0075,143.0715,13317.0
2020-07-09 14:40:00,156.52,156.7,156.34,156.65,19659.0,143.1356,143.3002,142.971,143.2544,19659.0
2020-07-09 14:50:00,156.67,156.77,156.51,156.62,14024.0,143.2727,143.3642,143.1264,143.227,14024.0
2020-07-09 15:00:00,156.7,156.88,156.52,156.67,21005.0,143.3002,143.4648,143.1356,143.2727,21005.0
2020-07-09 15:10:00,156.62,156.97,156.49,156.61,23038.0,143.227,143.5471,143.1081,143.2179,23038.0
2020-07-09 15:20:00,156.64,156.68,156.09,156.15,29612.0,143.2453,143.2819,142.7423,142.7972,29612.0
2020-07-09 15:30:00,156.11,156.25,155.81,156.02,50436.0,142.7606,142.8887,142.4863,142.6783,50436.0
2020-07-09 15:40:00,156.0,156.57,155.84,156.45,83280.0,142.66,143.1813,142.5137,143.0715,83280.0
2020-07-09 15:50:00,156.37,156.47,155.63,155.74,201855.0,142.9984,143.0898,142.3217,142.4223,201855.0
2020-07-10 09:30:00,156.2,157.94,155.97,157.68,65910.0,142.8429,144.4341,142.6326,144.1964,65910.0
2020-07-10 09:40:00,157.72,158.46,157.23,157.94,43900.0,144.2329,144.9097,143.7848,144.4341,43900.0
2020-07-10 09:50:00,157.91,157.91,157.11,157.57,36773.0,144.4067,144.4067,143.6751,144.0958,36773.0
2020-07-10 10:00:00,157.51,157.51,156.82,157.21,32571.0,144.0409,144.0409,143.4099,143.7666,32571.0
2020-07-10 10:10:00,157.19,157.83,157.13,157.24,25419.0,143.7483,144.3335,143.6934,143.794,25419.0
2020-07-10 10:20:00,157.1,157.46,156.89,157.29,17917.0,143.666,143.9952,143.4739,143.8397,17917.0
2020-07-10 10:30:00,157.35,157.66,157.15,157.56,23012.0,143.8946,144.1781,143.7117,144.0866,23012.0
2020-07-10 10:40:00,157.62,158.13,157.51,157.79,29244.0,144.1415,144.6079,144.0409,144.297,29244.0
2020-07-10 10:50:00,157.79,157.99,157.39,157.8,32085.0,144.297,144.4799,143.9312,144.3061,32085.0
2020-07-10 11:00:00,157.85,158.0,157.3,157.93,33799.0,144.3518,144.489,143.8489,144.425,33799.0
2020-07-10 11:10:00,157.99,158.3,157.92,158.13,23461.0,144.4799,144.7634,144.4158,144.6079,23461.0
2020-07-10 11:20:00,158.19,158.29,157.83,158.12,34640.0,144.6628,144.7542,144.3335,144.5987,34640.0
2020-07-10 11:30:00,158.17,158.25,157.69,157.69,18502.0,144.6445,144.7176,144.2055,144.2055,18502.0
2020-07-10 11:40:00,157.72,158.08,157.72,157.91,16351.0,144.2329,144.5622,144.2329,144.4067,16351.0
2020-07-10 11:50:00,157.94,158.11,157.65,157.8,22300.0,144.4341,144.5896,144.1689,144.3061,22300.0
2020-07-10 12:00:00,157.88,158.05,157.54,157.93,19034.0,144.3793,144.5347,144.0683,144.425,19034.0
2020-07-10 12:10:00,158.0,158.16,157.54,157.66,23288.0,144.489,144.6353,144.0683,144.1781,23288.0
2020-07-10 12:20:00,157.65,157.8,157.58,157.58,14931.0,144.1689,144.3061,144.1049,144.1049,14931.0
2020-07-10 12:30:00,157.62,157.67,157.41,157.53,9498.0,144.1415,144.1872,143.9495,144.0592,9498.0
2020-07-10 12:40:00,157.55,158.1,157.28,158.09,20220.0,144.0775,144.5805,143.8306,144.5713,20220.0
2020-07-10 12:50:00,158.05,158.43,157.94,158.08,96755.0,144.5347,144.8822,144.4341,144.5622,96755.0
2020-07-10 13:00:00,158.08,158.08,157.77,157.87,13970.0,144.5622,144.5622,144.2787,144.3701,13970.0
2020-07-10 13:10:00,157.89,157.92,157.4,157.4,15527.0,144.3884,144.4158,143.9403,143.9403,15527.0
2020-07-10 13:20:00,157.42,157.72,157.42,157.64,15192.0,143.9586,144.2329,143.9586,144.1598,15192.0
2020-07-10 13:30:00,157.66,157.84,157.58,157.78,13253.0,144.1781,144.3427,144.1049,144.2878,13253.0
2020-07-10 13:40:00,157.75,158.17,157.74,158.17,13547.0,144.2604,144.6445,144.2512,144.6445,13547.0
2020-07-10 13:50:00,158.16,158.54,158.15,158.53,29323.0,144.6353,144.9828,144.6262,144.9737,29323.0
2020-07-10 14:00:00,158.5,158.64,158.47,158.57,13585.0,144.9462,145.0743,144.9188,145.0103,13585.0
2020-07-10 14:10:00,158.52,158.52,158.14,158.28,28174.0,144.9645,144.9645,144.617,144.7451,28174.0
2020-07-10 14:20:00,158.27,158.38,158.03,158.35,12948.0,144.7359,144.8365,144.5164,144.8091,12948.0
2020-07-10 14:30:00,158.25,158.55,158.23,158.52,18531.0,144.7176,144.992,144.6993,144.9645,18531.0
2020-07-10 14:40:00,158.51,158.53,158.27,158.47,14808.0,144.9554,144.9737,144.7359,144.9188,14808.0
2020-07-10 14:50:00,158.42,158.52,158.13,158.17,18369.0,144.8731,144.9645,144.6079,144.6445,18369.0
2020-07-10 15:00:00,158.17,158.17,157.83,157.99,20957.0,144.6445,144.6445,144.3335,144.4799,20957.0
2020-07-10 15:10:00,158.0,158.35,157.95,158.35,41464.0,144.489,144.8091,144.4433,144.8091,41464.0
2020-07-10 15:20:00,158.32,158.44,158.27,158.42,29370.0,144.7816,144.8914,144.7359,144.8731,29370.0
2020-07-10 15:30:00,158.39,159.01,158.27,158.76,61668.0,144.8457,145.4126,144.7359,145.184,61668.0
2020-07-10 15:40:00,158.76,158.86,158.48,158.81,47186.0,145.184,145.2755,144.928,145.2297,47186.0
2020-07-10 15:50:00,158.85,158.95,158.45,158.58,175366.0,145.2663,145.3578,144.9005,145.0194,175366.0
2020-07-13 09:30:00,160.0,160.22,158.71,158.71,97667.0,146.318,146.5192,145.1383,145.1383,97667.0
2020-07-13 09:40:00,158.92,159.12,158.01,158.39,30524.0,145.3303,145.5132,144.4981,144.8457,30524.0
2020-07-13 09:50:00,158.39,158.7,157.7,157.91,56997.0,144.8457,145.1291,144.2147,144.4067,56997.0
2020-07-13 10:00:00,157.87,158.21,157.33,158.1,41533.0,144.3701,144.681,143.8763,144.5805,41533.0
2020-07-13 10:10:00,158.12,158.49,157.85,158.46,28099.0,144.5987,144.9371,144.3518,144.9097,28099.0
2020-07-13 10:20:00,158.45,158.76,158.42,158.68,15065.0,144.9005,145.184,144.8731,145.1109,15065.0
2020-07-13 10:30:00,158.78,158.96,158.16,158.16,29688.0,145.2023,145.3669,144.6353,144.6353,29688.0
2020-07-13 10:40:00,158.15,158.88,158.0,158.82,25427.0,144.6262,145.2938,144.489,145.2389,25427.0
2020-07-13 10:50:00,158.82,159.15,158.65,159.1,25956.0,145.2389,145.5407,145.0834,145.4949,25956.0
2020-07-13 11:00:00,159.09,159.2,158.76,159.02,17966.0,145.4858,145.5864,145.184,145.4218,17966.0
2020-07-13 11:10:00,159.06,159.12,158.77,159.11,14417.0,145.4584,145.5132,145.1932,145.5041,14417.0
2020-07-13 11:20:00,159.06,159.49,159.03,159.41,19291.0,145.4584,145.8516,145.4309,145.7784,19291.0
2020-07-13 11:30:00,159.5,159.57,158.52,158.71,36954.0,145.8607,145.9247,144.9645,145.1383,36954.0
2020-07-13 11:40:00,158.71,158.86,158.33,158.56,15885.0,145.1383,145.2755,144.7908,145.0011,15885.0
2020-07-13 11:50:00,158.53,158.71,158.36,158.49,17982.0,144.9737,145.1383,144.8182,144.9371,17982.0
2020-07-13 12:00:00,158.5,158.71,158.45,158.59,18031.0,144.9462,145.1383,144.9005,145.0286,18031.0
2020-07-13 12:10:00,158.56,158.64,158.42,158.47,15952.0,145.0011,145.0743,144.8731,144.9188,15952.0
2020-07-13 12:20:00,158.42,158.47,158.13,158.41,12679.0,144.8731,144.9188,144.6079,144.8639,12679.0
2020-07-13 12:30:00,158.37,158.9,158.37,158.9,11775.0,144.8274,145.312,144.8274,145.312,11775.0
2020-07-13 12:40:00,159.0,159.1,158.82,158.93,24307.0,145.4035,145.4949,145.2389,145.3395,24307.0
2020-07-13 12:50:00,158.93,159.09,158.63,158.9,27119.0,145.3395,145.4858,145.0651,145.312,27119.0
2020-07-13 13:00:00,158.9,158.91,158.53,158.77,13117.0,145.312,145.3212,144.9737,145.1932,13117.0
2020-07-13 13:10:00,158.8,159.06,158.72,158.98,15835.0,145.2206,145.4584,145.1474,145.3852,15835.0
2020-07-13 13:20:00,159.05,159.08,158.72,158.81,10849.0,145.4492,145.4767,145.1474,145.2297,10849.0
2020-07-13 13:30:00,158.88,159.4,158.87,159.34,40897.0,145.2938,145.7693,145.2846,145.7144,40897.0
2020-07-13 13:40:00,159.34,159.34,159.04,159.08,37009.0,145.7144,145.7144,145.4401,145.4767,37009.0
2020-07-13 13:50:00,159.14,159.28,159.06,159.11,14552.0,145.5315,145.6595,145.4584,145.5041,14552.0
2020-07-13 14:00:00,159.13,159.16,158.35,158.38,15631.0,145.5224,145.5498,144.8091,144.8365,15631.0
2020-07-13 14:10:00,158.43,158.64,158.07,158.56,17477.0,144.8822,145.0743,144.553,145.0011,17477.0
2020-07-13 14:20:00,158.52,158.69,158.24,158.27,25169.0,144.9645,145.12,144.7085,144.7359,25169.0
2020-07-13 14:30:00,158.34,158.36,157.97,158.15,17058.0,144.7999,144.8182,144.4616,144.6262,17058.0
2020-07-13 14:40:00,158.14,158.47,157.94,158.41,14691.0,144.617,144.9188,144.4341,144.8639,14691.0
2020-07-13 14:50:00,158.34,158.71,158.21,158.65,16906.0,144.7999,145.1383,144.681,145.0834,16906.0
2020-07-13 15:00:00,158.65,158.69,157.73,157.8,31700.0,145.0834,145.12,144.2421,144.3061,31700.0
2020-07-13 15:10:00,157.85,158.08,157.46,157.6,33818.0,144.3518,144.5622,143.9952,144.1232,33818.0
2020-07-13 15:20:00,157.55,157.78,157.33,157.33,39516.0,144.0775,144.2878,143.8763,143.8763,39516.0
2020-07-13 15:30:00,157.38,157.39,156.08,156.21,56216.0,143.922,143.9312,142.7332,142.8521,56216.0
2020-07-13 15:40:00,156.18,157.07,155.79,155.86,74342.0,142.8246,143.6385,142.468,142.532,74342.0
2020-07-13 15:50:00,155.77,156.6,155.66,156.22,127647.0,142.4497,143.2087,142.3491,142.8612,127647.0
2020-07-14 09:30:00,156.23,157.0,155.53,156.41,66947.0,142.8704,143.5745,142.2302,143.035,66947.0
2020-07-14 09:40:00,156.51,157.22,156.27,156.93,36953.0,143.1264,143.7757,142.9069,143.5105,36953.0
2020-07-14 09:50:00,156.89,157.68,156.15,157.68,36079.0,143.4739,144.1964,142.7972,144.1964,36079.0
2020-07-14 10:00:00,157.48,157.92,156.46,156.67,33027.0,144.0135,144.4158,143.0807,143.2727,33027.0
2020-07-14 10:10:00,156.61,157.05,156.57,156.63,43502.0,143.2179,143.6202,143.1813,143.2362,43502.0
2020-07-14 10:20:00,156.64,157.25,156.58,157.25,26758.0,143.2453,143.8031,143.1904,143.8031,26758.0
2020-07-14 10:30:00,157.27,157.78,157.18,157.38,29589.0,143.8214,144.2878,143.7391,143.922,29589.0
2020-07-14 10:40:00,157.4,157.88,157.4,157.47,22085.0,143.9403,144.3793,143.9403,144.0043,22085.0
2020-07-14 10:50:00,157.43,158.03,157.43,157.56,32254.0,143.9677,144.5164,143.9677,144.0866,32254.0
2020-07-14 11:00:00,157.56,158.27,157.32,158.0,34574.0,144.0866,144.7359,143.8672,144.489,34574.0
2020-07-14 11:10:00,158.03,158.1,157.69,157.94,11498.0,144.5164,144.5805,144.2055,144.4341,11498.0
2020-07-14 11:20:00,158.0,158.04,157.54,157.54,11912.0,144.489,144.5256,144.0683,144.0683,11912.0
2020-07-14 11:30:00,157.52,158.24,157.49,157.92,20950.0,144.0501,144.7085,144.0226,144.4158,20950.0
2020-07-14 11:40:00,157.9,158.45,157.88,158.13,20682.0,144.3976,144.9005,144.3793,144.6079,20682.0
2020-07-14 11:50:00,158.16,158.37,158.0,158.37,13883.0,144.6353,144.8274,144.489,144.8274,13883.0
2020-07-14 12:00:00,158.44,158.51,157.73,157.73,16234.0,144.8914,144.9554,144.2421,144.2421,16234.0
2020-07-14 12:10:00,157.86,158.24,157.77,158.21,11830.0,144.361,144.7085,144.2787,144.681,11830.0
2020-07-14 12:20:00,158.19,158.47,157.9,158.01,9781.0,144.6628,144.9188,144.3976,144.4981,9781.0
2020-07-14 12:30:00,158.13,158.18,157.95,158.01,3346.0,144.6079,144.6536,144.4433,144.4981,3346.0
2020-07-14 12:40:00,158.02,158.19,157.81,158.15,12924.0,144.5073,144.6628,144.3153,144.6262,12924.0
2020-07-14 12:50:00,158.17,158.17,157.76,157.81,8734.0,144.6445,144.6445,144.2695,144.3153,8734.0
2020-07-14 13:00:00,157.85,157.85,157.22,157.26,42810.0,144.3518,144.3518,143.7757,143.8123,42810.0
2020-07-14 13:10:00,157.19,157.41,157.18,157.31,52693.0,143.7483,143.9495,143.7391,143.858,52693.0
2020-07-14 13:20:00,157.25,157.5,157.23,157.3,13476.0,143.8031,144.0318,143.7848,143.8489,13476.0
2020-07-14 13:30:00,157.27,158.04,157.26,158.03,18967.0,143.8214,144.5256,143.8123,144.5164,18967.0
2020-07-14 13:40:00,158.03,158.46,157.88,158.34,21655.0,144.5164,144.9097,144.3793,144.7999,21655.0
2020-07-14 13:50:00,158.26,158.33,157.42,157.79,24187.0,144.7268,144.7908,143.9586,144.297,24187.0
2020-07-14 14:00:00,157.74,158.34,157.53,157.97,21406.0,144.2512,144.7999,144.0592,144.4616,21406.0
2020-07-14 14:10:00,157.96,158.13,157.76,158.0,16254.0,144.4524,144.6079,144.2695,144.489,16254.0
2020-07-14 14:20:00,158.01,158.33,157.95,158.09,27104.0,144.4981,144.7908,144.4433,144.5713,27104.0
2020-07-14 14:30:00,158.12,158.21,157.77,157.77,10961.0,144.5987,144.681,144.2787,144.2787,10961.0
2020-07-14 14:40:00,157.82,157.83,157.36,157.43,35026.0,144.3244,144.3335,143.9037,143.9677,35026.0
2020-07-14 14:50:00,157.48,158.15,157.48,157.98,8038.0,144.0135,144.6262,144.0135,144.4707,8038.0
2020-07-14 15:00:00,157.95,158.07,157.73,157.89,15321.0,144.4433,144.553,144.2421,144.3884,15321.0
2020-07-14 15:10:00,157.92,157.99,157.73,157.77,15027.0,144.4158,144.4799,144.2421,144.2787,15027.0
2020-07-14 15:20:00,157.85,158.08,157.76,157.87,30156.0,144.3518,144.5622,144.2695,144.3701,30156.0
2020-07-14 15:30:00,157.95,158.45,157.94,158.44,39518.0,144.4433,144.9005,144.4341,144.8914,39518.0
2020-07-14 15:40:00,158.42,158.72,158.35,158.5,68281.0,144.8731,145.1474,144.8091,144.9462,68281.0
2020-07-14 15:50:00,158.53,158.92,158.27,158.57,206470.0,144.9737,145.3303,144.7359,145.0103,206470.0
2020-07-15 09:30:00,160.42,161.48,160.22,160.55,119773.0,146.7021,147.6714,146.5192,146.8209,119773.0
2020-07-15 09:40:00,160.69,161.18,160.29,160.4,60498.0,146.949,147.3971,146.5832,146.6838,60498.0
2020-07-15 09:50:00,160.4,160.72,159.91,160.46,50005.0,146.6838,146.9764,146.2357,146.7386,50005.0
2020-07-15 10:00:00,160.45,160.69,159.65,159.66,36911.0,146.7295,146.949,145.9979,146.0071,36911.0
2020-07-15 10:10:00,159.74,159.79,159.09,159.78,51616.0,146.0802,146.1259,145.4858,146.1168,51616.0
2020-07-15 10:20:00,159.79,160.28,159.74,160.16,32209.0,146.1259,146.574,146.0802,146.4643,32209.0
2020-07-15 10:30:00,160.23,160.61,159.94,160.4,27794.0,146.5283,146.8758,146.2631,146.6838,27794.0
2020-07-15 10:40:00,160.37,160.5,159.79,159.97,25300.0,146.6563,146.7752,146.1259,146.2905,25300.0
2020-07-15 10:50:00,159.99,160.05,159.53,159.74,26954.0,146.3088,146.3637,145.8882,146.0802,26954.0
2020-07-15 11:00:00,159.78,159.92,159.51,159.82,18603.0,146.1168,146.2448,145.8699,146.1534,18603.0
2020-07-15 11:10:00,159.89,160.05,159.56,159.78,22085.0,146.2174,146.3637,145.9156,146.1168,22085.0
2020-07-15 11:20:00,159.71,159.9,159.04,159.86,30081.0,146.0528,146.2265,145.4401,146.19,30081.0
2020-07-15 11:30:00,159.83,159.93,159.72,159.84,22780.0,146.1625,146.254,146.0619,146.1717,22780.0
2020-07-15 11:40:00,159.78,160.19,159.69,159.95,51985.0,146.1168,146.4917,146.0345,146.2723,51985.0
2020-07-15 11:50:00,159.95,160.17,159.76,159.85,34342.0,146.2723,146.4734,146.0985,146.1808,34342.0
2020-07-15 12:00:00,159.6,160.15,159.55,160.1,13532.0,145.9522,146.4552,145.9065,146.4094,13532.0
2020-07-15 12:10:00,160.06,160.43,159.9,160.41,11835.0,146.3728,146.7112,146.2265,146.6929,11835.0
2020-07-15 12:20:00,160.41,160.52,159.97,160.12,17027.0,146.6929,146.7935,146.2905,146.4277,17027.0
2020-07-15 12:30:00,160.05,160.15,159.8,159.86,15157.0,146.3637,146.4552,146.1351,146.19,15157.0
2020-07-15 12:40:00,159.97,160.39,159.94,160.2,18648.0,146.2905,146.6746,146.2631,146.5009,18648.0
2020-07-15 12:50:00,160.23,160.39,160.05,160.39,19403.0,146.5283,146.6746,146.3637,146.6746,19403.0
2020-07-15 13:00:00,160.38,160.98,160.36,160.9,44982.0,146.6655,147.2142,146.6472,147.141,44982.0
2020-07-15 13:10:00,160.9,160.92,160.62,160.74,21858.0,147.141,147.1593,146.885,146.9947,21858.0
2020-07-15 13:20:00,160.8,160.86,160.69,160.77,26901.0,147.0496,147.1044,146.949,147.0221,26901.0
2020-07-15 13:30:00,160.77,160.96,160.77,160.96,21688.0,147.0221,147.1959,147.0221,147.1959,21688.0
2020-07-15 13:40:00,160.9,161.39,160.88,161.37,36123.0,147.141,147.5891,147.1227,147.5708,36123.0
2020-07-15 13:50:00,161.37,161.46,161.19,161.44,35564.0,147.5708,147.6531,147.4062,147.6348,35564.0
2020-07-15 14:00:00,161.45,161.86,161.29,161.57,37754.0,147.644,148.0189,147.4977,147.7537,37754.0
2020-07-15 14:10:00,161.57,161.83,161.5,161.66,18221.0,147.7537,147.9915,147.6897,147.836,18221.0
2020-07-15 14:20:00,161.65,162.29,161.55,162.2,49778.0,147.8269,148.4122,147.7354,148.3299,49778.0
2020-07-15 14:30:00,162.21,162.39,161.85,162.17,38563.0,148.339,148.5036,148.0098,148.3024,38563.0
2020-07-15 14:40:00,162.25,162.53,162.11,162.49,96116.0,148.3756,148.6316,148.2475,148.5951,96116.0
2020-07-15 14:50:00,162.45,162.51,161.82,161.82,32135.0,148.5585,148.6133,147.9823,147.9823,32135.0
2020-07-15 15:00:00,161.86,162.09,161.74,161.95,22783.0,148.0189,148.2293,147.9092,148.1012,22783.0
2020-07-15 15:10:00,161.91,162.0,161.64,161.81,30865.0,148.0647,148.147,147.8177,147.9732,30865.0
2020-07-15 15:20:00,161.78,162.1,161.78,162.1,31048.0,147.9458,148.2384,147.9458,148.2384,31048.0
2020-07-15 15:30:00,162.1,162.3,162.02,162.06,75648.0,148.2384,148.4213,148.1652,148.2018,75648.0
2020-07-15 15:40:00,162.08,162.45,161.9,162.33,80417.0,148.2201,148.5585,148.0555,148.4487,80417.0
2020-07-15 15:50:00,162.28,162.33,161.15,161.25,182860.0,148.403,148.4487,147.3696,147.4611,182860.0
2020-07-16 09:30:00,161.77,161.77,160.62,160.91,73781.0,147.9366,147.9366,146.885,147.1502,73781.0
2020-07-16 09:40:00,161.07,161.37,160.46,161.27,19876.0,147.2965,147.5708,146.7386,147.4794,19876.0
2020-07-16 09:50:00,161.15,162.96,161.09,162.27,88541.0,147.3696,149.0249,147.3148,148.3939,88541.0
2020-07-16 10:00:00,162.31,163.2,162.31,163.19,49458.0,148.4304,149.2443,148.4304,149.2352,49458.0
2020-07-16 10:10:00,163.32,164.33,163.09,164.24,133141.0,149.3541,150.2777,149.1437,150.1954,133141.0
2020-07-16 10:20:00,164.15,165.43,164.14,165.04,150725.0,150.1131,151.2836,150.104,150.927,150725.0
2020-07-16 10:30:00,165.05,165.4,164.5,165.36,110009.0,150.9361,151.2562,150.4332,151.2196,110009.0
2020-07-16 10:40:00,165.39,165.83,165.0,165.7,89057.0,151.2471,151.6494,150.8904,151.5306,89057.0
2020-07-16 10:50:00,165.66,166.18,165.54,166.07,71390.0,151.494,151.9695,151.3842,151.8689,71390.0
2020-07-16 11:00:00,166.07,166.38,165.83,165.88,75230.0,151.8689,152.1524,151.6494,151.6952,75230.0
2020-07-16 11:10:00,165.86,166.47,165.86,166.42,58259.0,151.6769,152.2347,151.6769,152.189,58259.0
2020-07-16 11:20:00,166.49,167.1,166.41,166.63,121140.0,152.253,152.8108,152.1798,152.381,121140.0
2020-07-16 11:30:00,166.66,166.74,165.63,165.92,71412.0,152.4085,152.4816,151.4665,151.7317,71412.0
2020-07-16 11:40:00,165.92,166.79,165.89,166.56,120190.0,151.7317,152.5273,151.7043,152.317,120190.0
2020-07-16 11:50:00,166.61,166.84,166.13,166.31,52312.0,152.3627,152.5731,151.9238,152.0884,52312.0
2020-07-16 12:00:00,166.38,166.39,165.57,165.9,66571.0,152.1524,152.1616,151.4117,151.7135,66571.0
2020-07-16 12:10:00,165.96,166.35,165.91,165.99,65768.0,151.7683,152.125,151.7226,151.7958,65768.0
2020-07-16 12:20:00,166.0,166.78,165.77,166.78,46598.0,151.8049,152.5182,151.5946,152.5182,46598.0
2020-07-16 12:30:00,166.75,166.96,166.58,166.71,49461.0,152.4908,152.6828,152.3353,152.4542,49461.0
2020-07-16 12:40:00,166.62,166.89,166.61,166.77,94507.0,152.3719,152.6188,152.3627,152.5091,94507.0
2020-07-16 12:50:00,166.73,166.76,166.17,166.34,48944.0,152.4725,152.4999,151.9604,152.1158,48944.0
2020-07-16 13:00:00,166.27,166.88,166.11,166.87,62980.0,152.0518,152.6097,151.9055,152.6005,62980.0
2020-07-16 13:10:00,166.88,167.05,166.51,166.82,38845.0,152.6097,152.7651,152.2713,152.5548,38845.0
2020-07-16 13:20:00,166.9,166.92,166.61,166.77,24279.0,152.6279,152.6462,152.3627,152.5091,24279.0
2020-07-16 13:30:00,166.76,167.02,166.56,166.72,67332.0,152.4999,152.7377,152.317,152.4633,67332.0
2020-07-16 13:40:00,166.74,167.04,166.71,166.92,42383.0,152.4816,152.756,152.4542,152.6462,42383.0
2020-07-16 13:50:00,166.95,167.02,166.33,166.33,111651.0,152.6737,152.7377,152.1067,152.1067,111651.0
2020-07-16 14:00:00,166.33,166.78,166.31,166.7,41333.0,152.1067,152.5182,152.0884,152.445,41333.0
2020-07-16 14:10:00,166.73,166.93,166.61,166.79,56264.0,152.4725,152.6554,152.3627,152.5273,56264.0
2020-07-16 14:20:00,166.8,166.8,166.55,166.57,65055.0,152.5365,152.5365,152.3079,152.3262,65055.0
2020-07-16 14:30:00,166.6,166.66,165.91,166.0,41174.0,152.3536,152.4085,151.7226,151.8049,41174.0
2020-07-16 14:40:00,166.03,166.32,165.73,165.74,86095.0,151.8323,152.0975,151.558,151.5671,86095.0
2020-07-16 14:50:00,165.77,166.0,165.56,165.63,53781.0,151.5946,151.8049,151.4025,151.4665,53781.0
2020-07-16 15:00:00,165.63,166.22,165.56,166.16,47307.0,151.4665,152.0061,151.4025,151.9512,47307.0
2020-07-16 15:10:00,166.19,166.34,166.04,166.28,30412.0,151.9787,152.1158,151.8415,152.061,30412.0
2020-07-16 15:20:00,166.3,166.69,166.16,166.65,73274.0,152.0792,152.4359,151.9512,152.3993,73274.0
2020-07-16 15:30:00,166.65,166.78,166.32,166.45,102963.0,152.3993,152.5182,152.0975,152.2164,102963.0
2020-07-16 15:40:00,166.46,166.47,166.14,166.28,130671.0,152.2256,152.2347,151.9329,152.061,130671.0
2020-07-16 15:50:00,166.18,166.4,166.0,166.17,283921.0,151.9695,152.1707,151.8049,151.9604,283921.0
2020-07-17 09:30:00,167.28,167.28,166.1,166.97,173323.0,152.9754,152.9754,151.8964,152.692,173323.0
2020-07-17 09:40:00,166.92,168.12,166.77,167.0,90546.0,152.6462,153.7436,152.5091,152.7194,90546.0
2020-07-17 09:50:00,167.0,167.19,166.41,166.55,62721.0,152.7194,152.8931,152.1798,152.3079,62721.0
2020-07-17 10:00:00,166.48,166.84,165.97,166.8,54499.0,152.2439,152.5731,151.7775,152.5365,54499.0
2020-07-17 10:10:00,166.84,166.85,166.39,166.51,22336.0,152.5731,152.5822,152.1616,152.2713,22336.0
2020-07-17 10:20:00,166.45,166.48,165.55,165.78,58169.0,152.2164,152.2439,151.3934,151.6037,58169.0
2020-07-17 10:30:00,165.92,166.42,165.9,166.24,27548.0,151.7317,152.189,151.7135,152.0244,27548.0
2020-07-17 10:40:00,166.3,166.58,166.14,166.2,18746.0,152.0792,152.3353,151.9329,151.9878,18746.0
2020-07-17 10:50:00,166.21,166.29,165.97,166.23,25196.0,151.9969,152.0701,151.7775,152.0152,25196.0
2020-07-17 11:00:00,166.16,166.89,166.11,166.89,23791.0,151.9512,152.6188,151.9055,152.6188,23791.0
2020-07-17 11:10:00,166.89,167.01,166.01,166.03,40103.0,152.6188,152.7285,151.814,151.8323,40103.0
2020-07-17 11:20:00,166.05,166.18,165.87,166.04,32765.0,151.8506,151.9695,151.686,151.8415,32765.0
2020-07-17 11:30:00,166.14,166.22,165.9,165.95,20859.0,151.9329,152.0061,151.7135,151.7592,20859.0
2020-07-17 11:40:00,165.97,166.11,165.52,165.52,31072.0,151.7775,151.9055,151.3659,151.3659,31072.0
2020-07-17 11:50:00,165.55,166.1,165.52,165.81,11505.0,151.3934,151.8964,151.3659,151.6312,11505.0
2020-07-17 12:00:00,165.8,166.0,165.7,165.8,9030.0,151.622,151.8049,151.5306,151.622,9030.0
2020-07-17 12:10:00,165.79,165.81,165.47,165.68,26856.0,151.6129,151.6312,151.3202,151.5123,26856.0
2020-07-17 12:20:00,165.69,165.92,165.67,165.92,26494.0,151.5214,151.7317,151.5031,151.7317,26494.0
2020-07-17 12:30:00,165.86,166.09,165.53,165.55,22131.0,151.6769,151.8872,151.3751,151.3934,22131.0
2020-07-17 12:40:00,165.56,165.57,165.15,165.2,21363.0,151.4025,151.4117,151.0276,151.0733,21363.0
2020-07-17 12:50:00,165.16,165.37,165.09,165.16,16924.0,151.0367,151.2288,150.9727,151.0367,16924.0
2020-07-17 13:00:00,165.17,165.3,164.96,165.16,39323.0,151.0459,151.1648,150.8538,151.0367,39323.0
2020-07-17 13:10:00,165.19,165.24,164.91,164.95,32563.0,151.0642,151.1099,150.8081,150.8447,32563.0
2020-07-17 13:20:00,164.95,165.43,164.95,165.3,25397.0,150.8447,151.2836,150.8447,151.1648,25397.0
2020-07-17 13:30:00,165.32,165.4,165.06,165.11,17707.0,151.1831,151.2562,150.9453,150.991,17707.0
2020-07-17 13:40:00,165.16,165.42,165.09,165.23,13212.0,151.0367,151.2745,150.9727,151.1007,13212.0
2020-07-17 13:50:00,165.24,165.27,164.98,165.18,20071.0,151.1099,151.1373,150.8721,151.055,20071.0
2020-07-17 14:00:00,165.15,165.16,164.95,165.11,14864.0,151.0276,151.0367,150.8447,150.991,14864.0
2020-07-17 14:10:00,165.12,165.3,165.03,165.24,12278.0,151.0002,151.1648,150.9179,151.1099,12278.0
2020-07-17 14:20:00,165.25,165.5,165.2,165.45,12778.0,151.119,151.3477,151.0733,151.3019,12778.0
2020-07-17 14:30:00,165.42,165.58,165.35,165.41,12432.0,151.2745,151.4208,151.2105,151.2654,12432.0
2020-07-17 14:40:00,165.43,165.51,165.17,165.3,10026.0,151.2836,151.3568,151.0459,151.1648,10026.0
2020-07-17 14:50:00,165.31,165.35,165.22,165.29,14130.0,151.1739,151.2105,151.0916,151.1556,14130.0
2020-07-17 15:00:00,165.3,165.72,165.3,165.55,19624.0,151.1648,151.5488,151.1648,151.3934,19624.0
2020-07-17 15:10:00,165.49,165.81,165.39,165.76,38032.0,151.3385,151.6312,151.2471,151.5854,38032.0
2020-07-17 15:20:00,165.78,166.1,165.77,165.97,26700.0,151.6037,151.8964,151.5946,151.7775,26700.0
2020-07-17 15:30:00,165.97,166.0,165.75,165.97,40731.0,151.7775,151.8049,151.5763,151.7775,40731.0
2020-07-17 15:40:00,165.99,166.24,165.87,166.22,57492.0,151.7958,152.0244,151.686,152.0061,57492.0
2020-07-17 15:50:00,166.21,166.21,165.85,165.99,137508.0,151.9969,151.9969,151.6677,151.7958,137508.0
2020-07-20 09:30:00,164.89,165.55,164.26,164.56,78430.0,150.7898,151.3934,150.2137,150.488,78430.0
2020-07-20 09:40:00,164.47,164.54,162.89,163.08,58732.0,150.4057,150.4698,148.9608,149.1346,58732.0
2020-07-20 09:50:00,162.98,163.85,162.81,163.33,42533.0,149.0432,149.8388,148.8877,149.3632,42533.0
2020-07-20 10:00:00,163.43,164.22,162.96,163.61,42023.0,149.4547,150.1771,149.0249,149.6193,42023.0
2020-07-20 10:10:00,163.72,164.32,163.57,164.07,17472.0,149.7199,150.2686,149.5827,150.0399,17472.0
2020-07-20 10:20:00,164.09,164.3,163.84,164.29,18425.0,150.0582,150.2503,149.8296,150.2411,18425.0
2020-07-20 10:30:00,164.44,164.88,164.17,164.84,21240.0,150.3783,150.7807,150.1314,150.7441,21240.0
2020-07-20 10:40:00,164.85,165.28,164.76,164.76,42964.0,150.7532,151.1465,150.6709,150.6709,42964.0
2020-07-20 10:50:00,164.71,164.71,163.61,163.69,41030.0,150.6252,150.6252,149.6193,149.6924,41030.0
2020-07-20 11:00:00,163.67,163.86,163.28,163.41,25685.0,149.6741,149.8479,149.3175,149.4364,25685.0
2020-07-20 11:10:00,163.34,163.76,163.33,163.62,21487.0,149.3724,149.7565,149.3632,149.6284,21487.0
2020-07-20 11:20:00,163.64,164.05,163.58,163.94,21879.0,149.6467,150.0217,149.5918,149.9211,21879.0
2020-07-20 11:30:00,163.92,164.43,163.8,164.43,14224.0,149.9028,150.3692,149.793,150.3692,14224.0
2020-07-20 11:40:00,164.39,164.39,163.87,164.03,17044.0,150.3326,150.3326,149.857,150.0034,17044.0
2020-07-20 11:50:00,164.01,164.04,163.69,164.02,15704.0,149.9851,150.0125,149.6924,149.9942,15704.0
2020-07-20 12:00:00,163.99,163.99,163.44,163.52,18993.0,149.9668,149.9668,149.4638,149.537,18993.0
2020-07-20 12:10:00,163.54,163.91,163.53,163.78,25552.0,149.5553,149.8936,149.5461,149.7747,25552.0
2020-07-20 12:20:00,163.87,163.88,163.57,163.69,13326.0,149.857,149.8662,149.5827,149.6924,13326.0
2020-07-20 12:30:00,163.67,163.89,163.57,163.71,16689.0,149.6741,149.8753,149.5827,149.7107,16689.0
2020-07-20 12:40:00,163.72,163.89,163.66,163.76,19034.0,149.7199,149.8753,149.665,149.7565,19034.0
2020-07-20 12:50:00,163.76,163.76,163.52,163.71,10346.0,149.7565,149.7565,149.537,149.7107,10346.0
2020-07-20 13:00:00,163.72,163.75,163.48,163.58,18223.0,149.7199,149.7473,149.5004,149.5918,18223.0
2020-07-20 13:10:00,163.59,163.67,163.25,163.55,14598.0,149.601,149.6741,149.2901,149.5644,14598.0
2020-07-20 13:20:00,163.54,163.81,163.53,163.8,13465.0,149.5553,149.8022,149.5461,149.793,13465.0
2020-07-20 13:30:00,163.77,164.04,163.68,163.9,7040.0,149.7656,150.0125,149.6833,149.8845,7040.0
2020-07-20 13:40:00,163.93,164.16,163.84,163.84,14381.0,149.9119,150.1222,149.8296,149.8296,14381.0
2020-07-20 13:50:00,163.87,164.0,163.77,163.97,12632.0,149.857,149.9759,149.7656,149.9485,12632.0
2020-07-20 14:00:00,163.97,163.98,163.67,163.7,21209.0,149.9485,149.9576,149.6741,149.7016,21209.0
2020-07-20 14:10:00,163.67,163.75,163.51,163.57,8133.0,149.6741,149.7473,149.5278,149.5827,8133.0
2020-07-20 14:20:00,163.53,163.53,163.19,163.42,11234.0,149.5461,149.5461,149.2352,149.4455,11234.0
2020-07-20 14:30:00,163.46,163.53,163.27,163.35,26101.0,149.4821,149.5461,149.3084,149.3815,26101.0
2020-07-20 14:40:00,163.37,163.46,163.28,163.37,12733.0,149.3998,149.4821,149.3175,149.3998,12733.0
2020-07-20 14:50:00,163.34,163.37,163.24,163.29,13561.0,149.3724,149.3998,149.2809,149.3266,13561.0
2020-07-20 15:00:00,163.28,163.8,163.27,163.66,13084.0,149.3175,149.793,149.3084,149.665,13084.0
2020-07-20 15:10:00,163.71,164.05,163.66,163.87,19564.0,149.7107,150.0217,149.665,149.857,19564.0
2020-07-20 15:20:00,163.89,164.18,163.66,164.16,21640.0,149.8753,150.1405,149.665,150.1222,21640.0
2020-07-20 15:30:00,164.17,164.56,164.16,164.44,26941.0,150.1314,150.488,150.1222,150.3783,26941.0
2020-07-20 15:40:00,164.49,164.49,164.13,164.4,33443.0,150.424,150.424,150.0948,150.3417,33443.0
2020-07-20 15:50:00,164.4,164.56,164.09,164.14,79011.0,150.3417,150.488,150.0582,150.104,79011.0
2020-07-21 09:30:00,165.1,166.94,164.41,165.84,99839.0,150.9819,152.6645,150.3509,151.6586,99839.0
2020-07-21 09:40:00,165.95,166.63,165.31,165.92,75131.0,151.7592,152.381,151.1739,151.7317,75131.0
2020-07-21 09:50:00,165.93,166.59,165.92,166.58,25870.0,151.7409,152.3445,151.7317,152.3353,25870.0
2020-07-21 10:00:00,166.48,166.94,166.29,166.61,55341.0,152.2439,152.6645,152.0701,152.3627,55341.0
2020-07-21 10:10:00,166.62,166.97,166.05,166.21,24248.0,152.3719,152.692,151.8506,151.9969,24248.0
2020-07-21 10:20:00,166.17,166.5,166.06,166.33,14062.0,151.9604,152.2621,151.8598,152.1067,14062.0
2020-07-21 10:30:00,166.33,166.7,166.11,166.69,23596.0,152.1067,152.445,151.9055,152.4359,23596.0
2020-07-21 10:40:00,166.65,167.18,166.25,167.04,58118.0,152.3993,152.884,152.0335,152.756,58118.0
2020-07-21 10:50:00,167.18,167.26,166.81,167.22,29100.0,152.884,152.9572,152.5456,152.9206,29100.0
2020-07-21 11:00:00,167.23,167.56,167.17,167.27,40190.0,152.9297,153.2315,152.8749,152.9663,40190.0
2020-07-21 11:10:00,167.28,167.36,167.08,167.09,44750.0,152.9754,153.0486,152.7925,152.8017,44750.0
2020-07-21 11:20:00,167.08,167.08,166.34,166.49,39881.0,152.7925,152.7925,152.1158,152.253,39881.0
2020-07-21 11:30:00,166.51,166.85,166.32,166.85,21533.0,152.2713,152.5822,152.0975,152.5822,21533.0
2020-07-21 11:40:00,166.86,167.1,166.7,166.73,15236.0,152.5914,152.8108,152.445,152.4725,15236.0
2020-07-21 11:50:00,166.69,166.96,166.57,166.96,25768.0,152.4359,152.6828,152.3262,152.6828,25768.0
2020-07-21 12:00:00,166.92,166.95,166.35,166.39,17317.0,152.6462,152.6737,152.125,152.1616,17317.0
2020-07-21 12:10:00,166.33,166.66,166.06,166.61,11125.0,152.1067,152.4085,151.8598,152.3627,11125.0
2020-07-21 12:20:00,166.69,166.86,166.62,166.81,22948.0,152.4359,152.5914,152.3719,152.5456,22948.0
2020-07-21 12:30:00,166.84,167.08,166.8,166.82,14503.0,152.5731,152.7925,152.5365,152.5548,14503.0
2020-07-21 12:40:00,166.86,166.97,166.67,166.73,9755.0,152.5914,152.692,152.4176,152.4725,9755.0
2020-07-21 12:50:00,166.71,166.72,166.52,166.67,10945.0,152.4542,152.4633,152.2804,152.4176,10945.0
2020-07-21 13:00:00,166.59,166.6,166.25,166.6,14682.0,152.3445,152.3536,152.0335,152.3536,14682.0
2020-07-21 13:10:00,166.55,166.89,166.37,166.54,16141.0,152.3079,152.6188,152.1433,152.2987,16141.0
2020-07-21 13:20:00,166.61,166.7,166.26,166.27,7739.0,152.3627,152.445,152.0427,152.0518,7739.0
2020-07-21 13:30:00,166.26,166.34,166.06,166.13,10057.0,152.0427,152.1158,151.8598,151.9238,10057.0
2020-07-21 13:40:00,166.21,166.25,165.99,166.23,14948.0,151.9969,152.0335,151.7958,152.0152,14948.0
2020-07-21 13:50:00,166.27,166.37,165.95,165.95,31658.0,152.0518,152.1433,151.7592,151.7592,31658.0
2020-07-21 14:00:00,165.93,166.16,165.83,165.83,7033.0,151.7409,151.9512,151.6494,151.6494,7033.0
2020-07-21 14:10:00,165.85,165.87,165.51,165.52,21231.0,151.6677,151.686,151.3568,151.3659,21231.0
2020-07-21 14:20:00,165.59,165.59,165.28,165.54,17847.0,151.43,151.43,151.1465,151.3842,17847.0
2020-07-21 14:30:00,165.51,165.7,165.39,165.57,15095.0,151.3568,151.5306,151.2471,151.4117,15095.0
2020-07-21 14:40:00,165.61,165.71,165.54,165.54,13458.0,151.4483,151.5397,151.3842,151.3842,13458.0
2020-07-21 14:50:00,165.65,165.92,165.55,165.92,11334.0,151.4848,151.7317,151.3934,151.7317,11334.0
2020-07-21 15:00:00,165.87,165.89,165.69,165.74,7739.0,151.686,151.7043,151.5214,151.5671,7739.0
2020-07-21 15:10:00,165.77,165.77,165.28,165.33,16429.0,151.5946,151.5946,151.1465,151.1922,16429.0
2020-07-21 15:20:00,165.28,165.42,165.13,165.16,16375.0,151.1465,151.2745,151.0093,151.0367,16375.0
2020-07-21 15:30:00,165.29,165.34,165.0,165.22,20218.0,151.1556,151.2013,150.8904,151.0916,20218.0
2020-07-21 15:40:00,165.22,165.5,164.86,165.35,41949.0,151.0916,151.3477,150.7624,151.2105,41949.0
2020-07-21 15:50:00,165.36,165.58,164.95,165.57,108245.0,151.2196,151.4208,150.8447,151.4117,108245.0
2020-07-22 09:30:00,164.64,165.94,164.42,164.83,34707.0,150.5612,151.75,150.36,150.735,34707.0
2020-07-22 09:40:00,164.94,165.09,164.39,164.43,21868.0,150.8355,150.9727,150.3326,150.3692,21868.0
2020-07-22 09:50:00,164.49,164.81,164.19,164.81,39798.0,150.424,150.7167,150.1497,150.7167,39798.0
2020-07-22 10:00:00,164.8,164.88,164.36,164.74,19512.0,150.7075,150.7807,150.3051,150.6526,19512.0
2020-07-22 10:10:00,164.67,164.88,164.58,164.69,13341.0,150.5886,150.7807,150.5063,150.6069,13341.0
2020-07-22 10:20:00,164.58,164.71,164.03,164.2,25292.0,150.5063,150.6252,150.0034,150.1588,25292.0
2020-07-22 10:30:00,164.12,165.09,164.12,165.0,33075.0,150.0857,150.9727,150.0857,150.8904,33075.0
2020-07-22 10:40:00,164.99,165.22,164.54,164.56,16662.0,150.8813,151.0916,150.4698,150.488,16662.0
2020-07-22 10:50:00,164.5,164.52,164.02,164.25,21512.0,150.4332,150.4515,149.9942,150.2046,21512.0
2020-07-22 11:00:00,164.22,164.41,163.97,164.05,17623.0,150.1771,150.3509,149.9485,150.0217,17623.0
2020-07-22 11:10:00,163.99,164.2,163.72,163.76,12566.0,149.9668,150.1588,149.7199,149.7565,12566.0
2020-07-22 11:20:00,163.78,164.11,163.44,163.87,29794.0,149.7747,150.0765,149.4638,149.857,29794.0
2020-07-22 11:30:00,163.84,163.98,163.6,163.98,9286.0,149.8296,149.9576,149.6101,149.9576,9286.0
2020-07-22 11:40:00,163.96,164.34,163.82,164.33,18480.0,149.9393,150.2869,149.8113,150.2777,18480.0
2020-07-22 11:50:00,164.35,164.48,164.24,164.35,11031.0,150.296,150.4149,150.1954,150.296,11031.0
2020-07-22 12:00:00,164.41,164.45,164.11,164.11,7840.0,150.3509,150.3874,150.0765,150.0765,7840.0
2020-07-22 12:10:00,164.05,164.39,164.05,164.15,7352.0,150.0217,150.3326,150.0217,150.1131,7352.0
2020-07-22 12:20:00,164.19,164.36,164.09,164.3,5556.0,150.1497,150.3051,150.0582,150.2503,5556.0
2020-07-22 12:30:00,164.33,164.42,164.3,164.36,6163.0,150.2777,150.36,150.2503,150.3051,6163.0
2020-07-22 12:40:00,164.27,164.41,164.23,164.34,6926.0,150.2228,150.3509,150.1863,150.2869,6926.0
2020-07-22 12:50:00,164.33,164.33,164.16,164.2,7194.0,150.2777,150.2777,150.1222,150.1588,7194.0
2020-07-22 13:00:00,164.24,164.3,163.91,163.94,12643.0,150.1954,150.2503,149.8936,149.9211,12643.0
2020-07-22 13:10:00,163.93,164.02,163.77,163.96,6703.0,149.9119,149.9942,149.7656,149.9393,6703.0
2020-07-22 13:20:00,163.93,164.23,163.92,164.21,12228.0,149.9119,150.1863,149.9028,150.168,12228.0
2020-07-22 13:30:00,164.23,164.45,164.23,164.45,12737.0,150.1863,150.3874,150.1863,150.3874,12737.0
2020-07-22 13:40:00,164.48,164.49,164.27,164.31,12884.0,150.4149,150.424,150.2228,150.2594,12884.0
2020-07-22 13:50:00,164.29,164.41,164.26,164.27,12899.0,150.2411,150.3509,150.2137,150.2228,12899.0
2020-07-22 14:00:00,164.26,164.41,164.21,164.37,9663.0,150.2137,150.3509,150.168,150.3143,9663.0
2020-07-22 14:10:00,164.35,164.86,164.28,164.84,17868.0,150.296,150.7624,150.232,150.7441,17868.0
2020-07-22 14:20:00,164.85,164.97,164.73,164.86,21346.0,150.7532,150.863,150.6435,150.7624,21346.0
2020-07-22 14:30:00,164.87,164.99,164.72,164.97,15944.0,150.7715,150.8813,150.6344,150.863,15944.0
2020-07-22 14:40:00,164.95,165.06,164.89,164.99,17189.0,150.8447,150.9453,150.7898,150.8813,17189.0
2020-07-22 14:50:00,165.01,165.14,164.97,164.97,14946.0,150.8996,151.0184,150.863,150.863,14946.0
2020-07-22 15:00:00,165.05,165.14,164.88,165.0,15942.0,150.9361,151.0184,150.7807,150.8904,15942.0
2020-07-22 15:10:00,164.99,165.16,164.86,164.97,17625.0,150.8813,151.0367,150.7624,150.863,17625.0
2020-07-22 15:20:00,164.97,165.13,164.9,165.06,14287.0,150.863,151.0093,150.799,150.9453,14287.0
2020-07-22 15:30:00,165.04,165.08,164.78,165.0,32596.0,150.927,150.9636,150.6892,150.8904,32596.0
2020-07-22 15:40:00,164.96,165.68,164.93,165.49,46563.0,150.8538,151.5123,150.8264,151.3385,46563.0
2020-07-22 15:50:00,165.51,165.55,165.04,165.08,102187.0,151.3568,151.3934,150.927,150.9636,102187.0
2020-07-23 09:30:00,165.41,166.19,165.16,165.5,38702.0,151.2654,151.9787,151.0367,151.3477,38702.0
2020-07-23 09:40:00,165.47,165.47,165.06,165.21,13318.0,151.3202,151.3202,150.9453,151.0825,13318.0
2020-07-23 09:50:00,165.21,166.61,165.14,166.61,20912.0,151.0825,152.3627,151.0184,152.3627,20912.0
2020-07-23 10:00:00,166.63,166.84,166.09,166.09,18302.0,152.381,152.5731,151.8872,151.8872,18302.0
2020-07-23 10:10:00,166.06,166.14,165.67,165.74,27052.0,151.8598,151.9329,151.5031,151.5671,27052.0
2020-07-23 10:20:00,165.76,166.71,165.69,166.69,21930.0,151.5854,152.4542,151.5214,152.4359,21930.0
2020-07-23 10:30:00,166.69,167.13,166.65,167.13,37353.0,152.4359,152.8383,152.3993,152.8383,37353.0
2020-07-23 10:40:00,167.09,167.36,166.83,166.94,17665.0,152.8017,153.0486,152.5639,152.6645,17665.0
2020-07-23 10:50:00,166.87,167.04,166.72,166.85,23218.0,152.6005,152.756,152.4633,152.5822,23218.0
2020-07-23 11:00:00,166.93,167.36,166.93,167.19,27451.0,152.6554,153.0486,152.6554,152.8931,27451.0
2020-07-23 11:10:00,167.19,167.39,167.03,167.25,19990.0,152.8931,153.076,152.7468,152.948,19990.0
2020-07-23 11:20:00,167.2,167.28,166.95,167.12,20194.0,152.9023,152.9754,152.6737,152.8291,20194.0
2020-07-23 11:30:00,167.13,167.33,167.04,167.23,20204.0,152.8383,153.0212,152.756,152.9297,20204.0
2020-07-23 11:40:00,167.22,167.33,167.04,167.3,19181.0,152.9206,153.0212,152.756,152.9937,19181.0
2020-07-23 11:50:00,167.3,167.33,167.04,167.13,19318.0,152.9937,153.0212,152.756,152.8383,19318.0
2020-07-23 12:00:00,167.1,167.15,166.55,166.55,40052.0,152.8108,152.8566,152.3079,152.3079,40052.0
2020-07-23 12:10:00,166.58,166.83,166.5,166.59,18992.0,152.3353,152.5639,152.2621,152.3445,18992.0
2020-07-23 12:20:00,166.56,166.77,166.38,166.68,25965.0,152.317,152.5091,152.1524,152.4268,25965.0
2020-07-23 12:30:00,166.68,166.77,166.55,166.59,10082.0,152.4268,152.5091,152.3079,152.3445,10082.0
2020-07-23 12:40:00,166.55,166.82,166.45,166.59,31994.0,152.3079,152.5548,152.2164,152.3445,31994.0
2020-07-23 12:50:00,166.52,166.67,166.34,166.44,29945.0,152.2804,152.4176,152.1158,152.2073,29945.0
2020-07-23 13:00:00,166.4,166.4,165.75,165.84,41271.0,152.1707,152.1707,151.5763,151.6586,41271.0
2020-07-23 13:10:00,165.92,165.92,165.52,165.6,26095.0,151.7317,151.7317,151.3659,151.4391,26095.0
2020-07-23 13:20:00,165.67,165.81,165.49,165.81,10296.0,151.5031,151.6312,151.3385,151.6312,10296.0
2020-07-23 13:30:00,165.81,165.81,165.22,165.33,12921.0,151.6312,151.6312,151.0916,151.1922,12921.0
2020-07-23 13:40:00,165.28,165.47,164.98,165.25,27213.0,151.1465,151.3202,150.8721,151.119,27213.0
2020-07-23 13:50:00,165.3,165.52,165.15,165.5,11579.0,151.1648,151.3659,151.0276,151.3477,11579.0
2020-07-23 14:00:00,165.47,165.65,165.14,165.44,15597.0,151.3202,151.4848,151.0184,151.2928,15597.0
2020-07-23 14:10:00,165.31,165.31,164.65,164.98,12274.0,151.1739,151.1739,150.5703,150.8721,12274.0
2020-07-23 14:20:00,164.97,165.15,164.7,165.1,12265.0,150.863,151.0276,150.6161,150.9819,12265.0
2020-07-23 14:30:00,165.11,165.3,164.79,164.79,14653.0,150.991,151.1648,150.6984,150.6984,14653.0
2020-07-23 14:40:00,164.88,165.54,164.88,165.51,11013.0,150.7807,151.3842,150.7807,151.3568,11013.0
2020-07-23 14:50:00,165.48,165.86,165.47,165.75,16161.0,151.3294,151.6769,151.3202,151.5763,16161.0
2020-07-23 15:00:00,165.84,165.89,165.1,165.22,15270.0,151.6586,151.7043,150.9819,151.0916,15270.0
2020-07-23 15:10:00,165.32,165.62,165.11,165.53,12029.0,151.1831,151.4574,150.991,151.3751,12029.0
2020-07-23 15:20:00,165.56,165.69,165.23,165.59,16218.0,151.4025,151.5214,151.1007,151.43,16218.0
2020-07-23 15:30:00,165.47,165.94,165.15,165.79,25988.0,151.3202,151.75,151.0276,151.6129,25988.0
2020-07-23 15:40:00,165.72,166.15,165.6,166.0,32126.0,151.5488,151.9421,151.4391,151.8049,32126.0
2020-07-23 15:50:00,166.04,166.17,165.4,166.0,88410.0,151.8415,151.9604,151.2562,151.8049,88410.0
2020-07-24 09:30:00,164.52,165.6,164.52,164.96,49843.0,150.4515,151.4391,150.4515,150.8538,49843.0
2020-07-24 09:40:00,165.11,165.91,164.76,165.91,23892.0,150.991,151.7226,150.6709,151.7226,23892.0
2020-07-24 09:50:00,165.97,166.06,165.08,165.44,43685.0,151.7775,151.8598,150.9636,151.2928,43685.0
2020-07-24 10:00:00,165.4,166.4,165.36,166.33,61876.0,151.2562,152.1707,151.2196,152.1067,61876.0
2020-07-24 10:10:00,166.37,166.79,166.31,166.6,31236.0,152.1433,152.5273,152.0884,152.3536,31236.0
2020-07-24 10:20:00,166.56,166.88,166.4,166.7,17902.0,152.317,152.6097,152.1707,152.445,17902.0
2020-07-24 10:30:00,166.7,166.81,165.71,166.1,27540.0,152.445,152.5456,151.5397,151.8964,27540.0
2020-07-24 10:40:00,166.1,166.8,166.1,166.58,24711.0,151.8964,152.5365,151.8964,152.3353,24711.0
2020-07-24 10:50:00,166.52,166.57,166.23,166.44,30393.0,152.2804,152.3262,152.0152,152.2073,30393.0
2020-07-24 11:00:00,166.45,166.68,165.69,165.74,20984.0,152.2164,152.4268,151.5214,151.5671,20984.0
2020-07-24 11:10:00,165.83,165.91,165.52,165.68,17445.0,151.6494,151.7226,151.3659,151.5123,17445.0
2020-07-24 11:20:00,165.58,165.91,165.3,165.3,14784.0,151.4208,151.7226,151.1648,151.1648,14784.0
2020-07-24 11:30:00,165.27,165.43,165.02,165.28,19351.0,151.1373,151.2836,150.9087,151.1465,19351.0
2020-07-24 11:40:00,165.25,165.55,165.19,165.45,15526.0,151.119,151.3934,151.0642,151.3019,15526.0
2020-07-24 11:50:00,165.5,165.52,165.29,165.49,17384.0,151.3477,151.3659,151.1556,151.3385,17384.0
2020-07-24 12:00:00,165.49,165.55,165.1,165.47,18249.0,151.3385,151.3934,150.9819,151.3202,18249.0
2020-07-24 12:10:00,165.52,165.75,165.39,165.42,11039.0,151.3659,151.5763,151.2471,151.2745,11039.0
2020-07-24 12:20:00,165.44,165.56,165.29,165.34,7881.0,151.2928,151.4025,151.1556,151.2013,7881.0
2020-07-24 12:30:00,165.44,165.47,165.29,165.34,6814.0,151.2928,151.3202,151.1556,151.2013,6814.0
2020-07-24 12:40:00,165.24,165.24,164.87,164.9,9490.0,151.1099,151.1099,150.7715,150.799,9490.0
2020-07-24 12:50:00,164.94,164.99,164.56,164.99,11575.0,150.8355,150.8813,150.488,150.8813,11575.0
2020-07-24 13:00:00,164.91,165.07,164.6,164.76,14119.0,150.8081,150.9544,150.5246,150.6709,14119.0
2020-07-24 13:10:00,164.65,164.7,164.21,164.48,14869.0,150.5703,150.6161,150.168,150.4149,14869.0
2020-07-24 13:20:00,164.5,164.68,164.19,164.45,18371.0,150.4332,150.5978,150.1497,150.3874,18371.0
2020-07-24 13:30:00,164.47,164.64,164.43,164.51,8619.0,150.4057,150.5612,150.3692,150.4423,8619.0
2020-07-24 13:40:00,164.55,165.05,164.5,165.04,22161.0,150.4789,150.9361,150.4332,150.927,22161.0
2020-07-24 13:50:00,165.1,165.38,165.01,165.14,13539.0,150.9819,151.2379,150.8996,151.0184,13539.0
2020-07-24 14:00:00,165.22,165.72,164.9,165.0,21261.0,151.0916,151.5488,150.799,150.8904,21261.0
2020-07-24 14:10:00,164.98,165.32,164.78,165.01,18975.0,150.8721,151.1831,150.6892,150.8996,18975.0
2020-07-24 14:20:00,165.0,165.42,164.87,165.3,13151.0,150.8904,151.2745,150.7715,151.1648,13151.0
2020-07-24 14:30:00,165.3,165.37,165.13,165.29,32195.0,151.1648,151.2288,151.0093,151.1556,32195.0
2020-07-24 14:40:00,165.28,165.7,165.28,165.45,61050.0,151.1465,151.5306,151.1465,151.3019,61050.0
2020-07-24 14:50:00,165.38,165.61,165.3,165.54,34521.0,151.2379,151.4483,151.1648,151.3842,34521.0
2020-07-24 15:00:00,165.51,165.64,165.42,165.47,47644.0,151.3568,151.4757,151.2745,151.3202,47644.0
2020-07-24 15:10:00,165.46,165.56,164.82,164.86,19298.0,151.3111,151.4025,150.7258,150.7624,19298.0
2020-07-24 15:20:00,164.94,165.08,164.84,164.93,10053.0,150.8355,150.9636,150.7441,150.8264,10053.0
2020-07-24 15:30:00,164.92,165.1,164.66,164.97,19895.0,150.8173,150.9819,150.5795,150.863,19895.0
2020-07-24 15:40:00,165.03,165.52,164.97,165.4,44881.0,150.9179,151.3659,150.863,151.2562,44881.0
2020-07-24 15:50:00,165.37,165.4,164.97,165.04,74381.0,151.2288,151.2562,150.863,150.927,74381.0
2020-07-27 09:30:00,165.0,165.12,163.86,164.42,59574.0,150.8904,151.0002,149.8479,150.36,59574.0
2020-07-27 09:40:00,164.28,165.26,164.2,165.15,16060.0,150.232,151.1282,150.1588,151.0276,16060.0
2020-07-27 09:50:00,165.09,165.64,164.96,165.23,19341.0,150.9727,151.4757,150.8538,151.1007,19341.0
2020-07-27 10:00:00,165.23,166.04,165.01,166.0,17067.0,151.1007,151.8415,150.8996,151.8049,17067.0
2020-07-27 10:10:00,166.0,166.57,165.9,166.49,16694.0,151.8049,152.3262,151.7135,152.253,16694.0
2020-07-27 10:20:00,166.44,167.2,166.3,166.99,26211.0,152.2073,152.9023,152.0792,152.7102,26211.0
2020-07-27 10:30:00,167.0,167.94,166.93,167.67,128429.0,152.7194,153.579,152.6554,153.3321,128429.0
2020-07-27 10:40:00,167.67,167.84,167.45,167.78,37794.0,153.3321,153.4876,153.1309,153.4327,37794.0
2020-07-27 10:50:00,167.8,168.71,167.72,168.49,91291.0,153.451,154.2832,153.3778,154.082,91291.0
2020-07-27 11:00:00,168.46,168.55,168.16,168.54,39145.0,154.0545,154.1368,153.7802,154.1277,39145.0
2020-07-27 11:10:00,168.56,168.95,168.2,168.71,126861.0,154.146,154.5026,153.8168,154.2832,126861.0
2020-07-27 11:20:00,168.64,169.06,168.39,168.44,59218.0,154.2192,154.6032,153.9905,154.0363,59218.0
2020-07-27 11:30:00,168.42,168.49,167.54,167.73,50321.0,154.018,154.082,153.2132,153.387,50321.0
2020-07-27 11:40:00,167.83,168.27,167.81,168.25,67036.0,153.4784,153.8808,153.4601,153.8625,67036.0
2020-07-27 11:50:00,168.29,168.48,168.14,168.17,13911.0,153.8991,154.0728,153.7619,153.7893,13911.0
2020-07-27 12:00:00,168.17,168.64,167.78,168.55,53078.0,153.7893,154.2192,153.4327,154.1368,53078.0
2020-07-27 12:10:00,168.55,169.17,168.52,169.03,61835.0,154.1368,154.7038,154.1094,154.5758,61835.0
2020-07-27 12:20:00,169.12,169.37,168.85,169.35,47323.0,154.6581,154.8867,154.4112,154.8684,47323.0
2020-07-27 12:30:00,169.37,169.57,169.11,169.15,40122.0,154.8867,155.0696,154.649,154.6855,40122.0
2020-07-27 12:40:00,169.16,169.6,169.13,169.55,207494.0,154.6947,155.0971,154.6672,155.0513,207494.0
2020-07-27 12:50:00,169.5,169.82,169.29,169.69,132956.0,155.0056,155.2982,154.8136,155.1794,132956.0
2020-07-27 13:00:00,169.71,169.86,169.01,169.26,46529.0,155.1977,155.3348,154.5575,154.7861,46529.0
2020-07-27 13:10:00,169.27,169.97,169.23,169.97,44964.0,154.7953,155.4354,154.7587,155.4354,44964.0
2020-07-27 13:20:00,169.91,170.2,169.81,170.11,89592.0,155.3805,155.6458,155.2891,155.5634,89592.0
2020-07-27 13:30:00,170.11,170.42,169.75,170.28,102355.0,155.5634,155.8469,155.2342,155.7189,102355.0
2020-07-27 13:40:00,170.25,170.38,169.91,169.91,30624.0,155.6915,155.8104,155.3805,155.3805,30624.0
2020-07-27 13:50:00,169.92,170.03,169.75,169.78,32184.0,155.3897,155.4903,155.2342,155.2617,32184.0
2020-07-27 14:00:00,169.79,169.91,169.36,169.5,33219.0,155.2708,155.3805,154.8776,155.0056,33219.0
2020-07-27 14:10:00,169.52,169.55,169.27,169.4,17047.0,155.0239,155.0513,154.7953,154.9142,17047.0
2020-07-27 14:20:00,169.38,170.0,169.38,169.82,18005.0,154.8959,155.4629,154.8959,155.2982,18005.0
2020-07-27 14:30:00,169.79,170.05,169.75,170.01,21790.0,155.2708,155.5086,155.2342,155.472,21790.0
2020-07-27 14:40:00,170.01,170.25,169.89,170.2,23401.0,155.472,155.6915,155.3623,155.6458,23401.0
2020-07-27 14:50:00,170.17,170.25,170.0,170.25,24718.0,155.6183,155.6915,155.4629,155.6915,24718.0
2020-07-27 15:00:00,170.24,170.29,170.03,170.11,33395.0,155.6823,155.7281,155.4903,155.5634,33395.0
2020-07-27 15:10:00,170.11,170.5,170.09,170.16,29706.0,155.5634,155.9201,155.5452,155.6092,29706.0
2020-07-27 15:20:00,170.17,170.5,170.16,170.39,43646.0,155.6183,155.9201,155.6092,155.8195,43646.0
2020-07-27 15:30:00,170.38,170.58,170.17,170.19,75776.0,155.8104,155.9933,155.6183,155.6366,75776.0
2020-07-27 15:40:00,170.21,170.62,170.13,170.6,56509.0,155.6549,156.0298,155.5817,156.0115,56509.0
2020-07-27 15:50:00,170.62,170.72,170.37,170.64,184827.0,156.0298,156.1213,155.8012,156.0481,184827.0
2020-07-28 09:30:00,169.42,170.33,169.02,169.7,75469.0,154.9325,155.7646,154.5667,155.1885,75469.0
2020-07-28 09:40:00,169.75,170.1,169.45,169.45,42278.0,155.2342,155.5543,154.9599,154.9599,42278.0
2020-07-28 09:50:00,169.46,169.46,168.8,169.2,58022.0,154.969,154.969,154.3655,154.7313,58022.0
2020-07-28 10:00:00,169.19,169.51,169.09,169.25,38099.0,154.7221,155.0148,154.6307,154.777,38099.0
2020-07-28 10:10:00,169.21,169.63,168.93,169.35,27074.0,154.7404,155.1245,154.4844,154.8684,27074.0
2020-07-28 10:20:00,169.35,169.4,168.63,168.88,27930.0,154.8684,154.9142,154.21,154.4386,27930.0
2020-07-28 10:30:00,168.88,169.11,168.46,168.62,30350.0,154.4386,154.649,154.0545,154.2009,30350.0
2020-07-28 10:40:00,168.65,168.69,168.16,168.45,30120.0,154.2283,154.2649,153.7802,154.0454,30120.0
2020-07-28 10:50:00,168.39,168.58,168.01,168.3,37723.0,153.9905,154.1643,153.643,153.9082,37723.0
2020-07-28 11:00:00,168.3,168.49,167.62,167.67,35598.0,153.9082,154.082,153.2864,153.3321,35598.0
2020-07-28 11:10:00,168.09,168.39,167.82,168.08,26277.0,153.7162,153.9905,153.4693,153.707,26277.0
2020-07-28 11:20:00,168.11,168.3,168.03,168.21,20028.0,153.7345,153.9082,153.6613,153.8259,20028.0
2020-07-28 11:30:00,168.21,168.26,167.94,168.02,23984.0,153.8259,153.8716,153.579,153.6522,23984.0
2020-07-28 11:40:00,168.0,168.1,167.58,167.84,27428.0,153.6339,153.7253,153.2498,153.4876,27428.0
2020-07-28 11:50:00,167.8,167.87,167.44,167.54,36340.0,153.451,153.515,153.1218,153.2132,36340.0
2020-07-28 12:00:00,167.53,167.74,167.42,167.43,21624.0,153.2041,153.3961,153.1035,153.1126,21624.0
2020-07-28 12:10:00,167.44,167.84,167.41,167.56,17428.0,153.1218,153.4876,153.0943,153.2315,17428.0
2020-07-28 12:20:00,167.57,167.75,167.37,167.52,26466.0,153.2406,153.4053,153.0578,153.1949,26466.0
2020-07-28 12:30:00,167.65,167.7,167.43,167.7,13905.0,153.3138,153.3595,153.1126,153.3595,13905.0
2020-07-28 12:40:00,167.67,167.73,167.34,167.34,30723.0,153.3321,153.387,153.0303,153.0303,30723.0
2020-07-28 12:50:00,167.36,167.67,167.34,167.57,82556.0,153.0486,153.3321,153.0303,153.2406,82556.0
2020-07-28 13:00:00,167.62,168.56,167.54,168.51,32818.0,153.2864,154.146,153.2132,154.1003,32818.0
2020-07-28 13:10:00,168.48,168.49,167.75,167.75,12134.0,154.0728,154.082,153.4053,153.4053,12134.0
2020-07-28 13:20:00,167.78,168.04,167.67,167.73,42583.0,153.4327,153.6705,153.3321,153.387,42583.0
2020-07-28 13:30:00,167.75,168.34,167.75,168.14,42678.0,153.4053,153.9448,153.4053,153.7619,42678.0
2020-07-28 13:40:00,168.15,168.38,167.94,168.08,40081.0,153.7711,153.9814,153.579,153.707,40081.0
2020-07-28 13:50:00,168.05,168.18,167.99,168.01,44488.0,153.6796,153.7985,153.6247,153.643,44488.0
2020-07-28 14:00:00,168.01,168.19,167.91,167.94,60521.0,153.643,153.8076,153.5516,153.579,60521.0
2020-07-28 14:10:00,167.91,168.13,167.55,167.56,19938.0,153.5516,153.7528,153.2224,153.2315,19938.0
2020-07-28 14:20:00,167.55,167.63,167.42,167.43,23088.0,153.2224,153.2955,153.1035,153.1126,23088.0
2020-07-28 14:30:00,167.42,167.56,167.38,167.52,22551.0,153.1035,153.2315,153.0669,153.1949,22551.0
2020-07-28 14:40:00,167.52,167.67,167.26,167.34,72791.0,153.1949,153.3321,152.9572,153.0303,72791.0
2020-07-28 14:50:00,167.35,167.56,167.34,167.44,24306.0,153.0395,153.2315,153.0303,153.1218,24306.0
2020-07-28 15:00:00,167.46,167.5,167.23,167.44,35077.0,153.1401,153.1766,152.9297,153.1218,35077.0
2020-07-28 15:10:00,167.49,167.58,167.36,167.52,38559.0,153.1675,153.2498,153.0486,153.1949,38559.0
2020-07-28 15:20:00,167.5,167.61,167.3,167.42,68761.0,153.1766,153.2772,152.9937,153.1035,68761.0
2020-07-28 15:30:00,167.4,167.54,167.24,167.32,62782.0,153.0852,153.2132,152.9389,153.012,62782.0
2020-07-28 15:40:00,167.34,167.63,167.02,167.46,87867.0,153.0303,153.2955,152.7377,153.1401,87867.0
2020-07-28 15:50:00,167.41,167.41,166.71,166.94,224429.0,153.0943,153.0943,152.4542,152.6645,224429.0
2020-07-29 09:30:00,167.1,170.07,167.01,169.44,194213.0,152.8108,155.5269,152.7285,154.9507,194213.0
2020-07-29 09:40:00,169.44,169.84,168.72,169.8,181338.0,154.9507,155.3165,154.2923,155.28,181338.0
2020-07-29 09:50:00,169.8,170.28,169.25,169.25,70091.0,155.28,155.7189,154.777,154.777,70091.0
2020-07-29 10:00:00,169.35,170.33,169.17,170.11,168261.0,154.8684,155.7646,154.7038,155.5634,168261.0
2020-07-29 10:10:00,170.08,170.87,169.71,169.71,167410.0,155.536,156.2585,155.1977,155.1977,167410.0
2020-07-29 10:20:00,169.75,171.29,169.25,170.7,326666.0,155.2342,156.6425,154.777,156.103,326666.0
2020-07-29 10:30:00,170.8,171.37,170.52,170.68,176129.0,156.1944,156.7157,155.9384,156.0847,176129.0
2020-07-29 10:40:00,170.71,170.79,170.05,170.09,39628.0,156.1121,156.1853,155.5086,155.5452,39628.0
2020-07-29 10:50:00,170.1,170.19,169.39,169.86,33446.0,155.5543,155.6366,154.905,155.3348,33446.0
2020-07-29 11:00:00,169.91,170.0,169.57,169.6,25870.0,155.3805,155.4629,155.0696,155.0971,25870.0
2020-07-29 11:10:00,169.6,169.65,169.28,169.33,27124.0,155.0971,155.1428,154.8044,154.8501,27124.0
2020-07-29 11:20:00,169.37,169.62,168.99,169.58,18334.0,154.8867,155.1153,154.5392,155.0788,18334.0
2020-07-29 11:30:00,169.58,169.68,169.31,169.49,67199.0,155.0788,155.1702,154.8319,154.9965,67199.0
2020-07-29 11:40:00,169.49,169.67,169.41,169.56,31307.0,154.9965,155.1611,154.9233,155.0605,31307.0
2020-07-29 11:50:00,169.47,169.47,168.91,169.1,20512.0,154.9782,154.9782,154.4661,154.6398,20512.0
2020-07-29 12:00:00,169.08,169.48,168.9,169.19,20975.0,154.6215,154.9873,154.4569,154.7221,20975.0
2020-07-29 12:10:00,169.22,169.55,169.21,169.39,17371.0,154.7496,155.0513,154.7404,154.905,17371.0
2020-07-29 12:20:00,169.4,169.41,169.25,169.3,12554.0,154.9142,154.9233,154.777,154.8227,12554.0
2020-07-29 12:30:00,169.31,169.38,168.93,169.22,23438.0,154.8319,154.8959,154.4844,154.7496,23438.0
2020-07-29 12:40:00,169.26,169.43,169.08,169.42,32158.0,154.7861,154.9416,154.6215,154.9325,32158.0
2020-07-29 12:50:00,169.44,169.63,169.38,169.53,21062.0,154.9507,155.1245,154.8959,155.033,21062.0
2020-07-29 13:00:00,169.56,169.63,169.26,169.37,30491.0,155.0605,155.1245,154.7861,154.8867,30491.0
2020-07-29 13:10:00,169.34,169.49,169.05,169.15,25929.0,154.8593,154.9965,154.5941,154.6855,25929.0
2020-07-29 13:20:00,169.16,169.66,169.15,169.6,46625.0,154.6947,155.1519,154.6855,155.0971,46625.0
2020-07-29 13:30:00,169.6,169.72,169.43,169.43,28816.0,155.0971,155.2068,154.9416,154.9416,28816.0
2020-07-29 13:40:00,169.51,169.77,169.24,169.77,13871.0,155.0148,155.2525,154.7678,155.2525,13871.0
2020-07-29 13:50:00,169.81,170.61,169.8,170.59,49371.0,155.2891,156.0207,155.28,156.0024,49371.0
2020-07-29 14:00:00,170.59,170.61,169.66,169.89,37411.0,156.0024,156.0207,155.1519,155.3623,37411.0
2020-07-29 14:10:00,169.9,169.96,169.51,169.91,28343.0,155.3714,155.4263,155.0148,155.3805,28343.0
2020-07-29 14:20:00,169.89,169.89,169.38,169.4,16403.0,155.3623,155.3623,154.8959,154.9142,16403.0
2020-07-29 14:30:00,169.41,169.69,169.38,169.69,16042.0,154.9233,155.1794,154.8959,155.1794,16042.0
2020-07-29 14:40:00,169.64,169.86,169.6,169.78,21399.0,155.1336,155.3348,155.0971,155.2617,21399.0
2020-07-29 14:50:00,169.8,169.87,169.45,169.48,21503.0,155.28,155.344,154.9599,154.9873,21503.0
2020-07-29 15:00:00,169.46,169.52,169.14,169.23,26132.0,154.969,155.0239,154.6764,154.7587,26132.0
2020-07-29 15:10:00,169.24,169.6,169.21,169.48,40087.0,154.7678,155.0971,154.7404,154.9873,40087.0
2020-07-29 15:20:00,169.5,169.65,169.06,169.34,54939.0,155.0056,155.1428,154.6032,154.8593,54939.0
2020-07-29 15:30:00,169.33,169.9,169.25,169.41,54988.0,154.8501,155.3714,154.777,154.9233,54988.0
2020-07-29 15:40:00,169.44,169.7,169.2,169.49,68770.0,154.9507,155.1885,154.7313,154.9965,68770.0
2020-07-29 15:50:00,169.46,169.76,169.36,169.54,346983.0,154.969,155.2434,154.8776,155.0422,346983.0
2020-07-30 09:30:00,174.15,174.34,171.74,172.8,338301.0,159.258,159.4317,157.0541,158.0234,338301.0
2020-07-30 09:40:00,172.98,172.99,171.52,171.93,137322.0,158.188,158.1972,156.8529,157.2278,137322.0
2020-07-30 09:50:00,171.88,172.42,170.68,170.75,106991.0,157.1821,157.6759,156.0847,156.1487,106991.0
2020-07-30 10:00:00,170.74,171.54,170.5,171.54,99897.0,156.1396,156.8712,155.9201,156.8712,99897.0
2020-07-30 10:10:00,171.5,171.76,169.86,170.24,77206.0,156.8346,157.0724,155.3348,155.6823,77206.0
2020-07-30 10:20:00,170.2,170.84,169.98,170.79,117174.0,155.6458,156.231,155.4446,156.1853,117174.0
2020-07-30 10:30:00,170.78,172.29,170.73,171.71,145465.0,156.1762,157.557,156.1304,157.0266,145465.0
2020-07-30 10:40:00,171.73,172.19,171.6,171.84,67205.0,157.0449,157.4656,156.926,157.1455,67205.0
2020-07-30 10:50:00,171.78,172.71,171.71,172.59,154543.0,157.0906,157.9411,157.0266,157.8314,154543.0
2020-07-30 11:00:00,172.56,173.2,172.28,173.07,79928.0,157.8039,158.3892,157.5479,158.2703,79928.0
2020-07-30 11:10:00,173.04,174.06,173.04,174.05,167358.0,158.2429,159.1757,158.2429,159.1665,167358.0
2020-07-30 11:20:00,174.02,174.5,173.56,174.22,173010.0,159.1391,159.578,158.7184,159.322,173010.0
2020-07-30 11:30:00,174.17,174.24,173.7,173.82,94364.0,159.2763,159.3403,158.8465,158.9562,94364.0
2020-07-30 11:40:00,173.84,174.33,173.72,173.78,78452.0,158.9745,159.4226,158.8647,158.9196,78452.0
2020-07-30 11:50:00,173.8,173.82,173.21,173.35,60131.0,158.9379,158.9562,158.3984,158.5264,60131.0
2020-07-30 12:00:00,173.34,173.5,172.64,172.85,46242.0,158.5172,158.6636,157.8771,158.0691,46242.0
2020-07-30 12:10:00,172.86,173.5,172.69,173.25,65623.0,158.0783,158.6636,157.9228,158.4349,65623.0
2020-07-30 12:20:00,173.22,173.3,172.78,173.12,41692.0,158.4075,158.4807,158.0051,158.3161,41692.0
2020-07-30 12:30:00,173.16,173.27,172.79,172.89,72567.0,158.3526,158.4532,158.0143,158.1057,72567.0
2020-07-30 12:40:00,172.95,173.0,172.5,172.92,37183.0,158.1606,158.2063,157.7491,158.1332,37183.0
2020-07-30 12:50:00,172.92,173.25,172.91,173.18,25301.0,158.1332,158.4349,158.124,158.3709,25301.0
2020-07-30 13:00:00,173.18,173.75,173.16,173.5,74615.0,158.3709,158.8922,158.3526,158.6636,74615.0
2020-07-30 13:10:00,173.5,173.85,173.34,173.34,41323.0,158.6636,158.9836,158.5172,158.5172,41323.0
2020-07-30 13:20:00,173.38,173.38,172.93,172.95,29766.0,158.5538,158.5538,158.1423,158.1606,29766.0
2020-07-30 13:30:00,172.94,172.99,172.47,172.52,28135.0,158.1514,158.1972,157.7216,157.7674,28135.0
2020-07-30 13:40:00,172.62,173.24,172.58,173.16,28942.0,157.8588,158.4258,157.8222,158.3526,28942.0
2020-07-30 13:50:00,173.14,173.56,173.09,173.45,49209.0,158.3343,158.7184,158.2886,158.6178,49209.0
2020-07-30 14:00:00,173.44,173.59,173.14,173.52,28710.0,158.6087,158.7459,158.3343,158.6818,28710.0
2020-07-30 14:10:00,173.5,173.82,173.25,173.81,98254.0,158.6636,158.9562,158.4349,158.947,98254.0
2020-07-30 14:20:00,173.77,174.0,173.64,173.78,52302.0,158.9105,159.1208,158.7916,158.9196,52302.0
2020-07-30 14:30:00,173.77,174.06,173.51,174.01,39732.0,158.9105,159.1757,158.6727,159.1299,39732.0
2020-07-30 14:40:00,174.04,174.16,173.65,173.72,107147.0,159.1574,159.2671,158.8007,158.8647,107147.0
2020-07-30 14:50:00,173.75,173.85,173.39,173.66,42184.0,158.8922,158.9836,158.563,158.8099,42184.0
2020-07-30 15:00:00,173.71,173.88,173.15,173.2,40638.0,158.8556,159.0111,158.3435,158.3892,40638.0
2020-07-30 15:10:00,173.19,173.51,173.02,173.3,113358.0,158.3801,158.6727,158.2246,158.4807,113358.0
2020-07-30 15:20:00,173.27,173.44,173.04,173.22,78318.0,158.4532,158.6087,158.2429,158.4075,78318.0
2020-07-30 15:30:00,173.16,173.28,172.96,173.0,109704.0,158.3526,158.4624,158.1697,158.2063,109704.0
2020-07-30 15:40:00,173.0,173.31,172.72,173.25,84282.0,158.2063,158.4898,157.9503,158.4349,84282.0
2020-07-30 15:50:00,173.28,173.4,172.58,172.72,258797.0,158.4624,158.5721,157.8222,157.9503,258797.0
2020-07-31 09:30:00,172.0,172.69,171.16,172.08,61633.0,157.2918,157.9228,156.5237,157.365,61633.0
2020-07-31 09:40:00,172.11,172.71,171.96,172.16,61146.0,157.3924,157.9411,157.2552,157.4381,61146.0
2020-07-31 09:50:00,172.15,172.4,171.46,172.07,37367.0,157.429,157.6576,156.798,157.3558,37367.0
2020-07-31 10:00:00,172.07,172.17,170.74,170.76,39179.0,157.3558,157.4473,156.1396,156.1579,39179.0
2020-07-31 10:10:00,170.86,170.86,169.74,169.75,62307.0,156.2493,156.2493,155.2251,155.2342,62307.0
2020-07-31 10:20:00,169.78,169.82,169.18,169.4,48768.0,155.2617,155.2982,154.713,154.9142,48768.0
2020-07-31 10:30:00,169.36,169.66,168.94,169.64,23975.0,154.8776,155.1519,154.4935,155.1336,23975.0
2020-07-31 10:40:00,169.65,169.67,169.06,169.22,24842.0,155.1428,155.1611,154.6032,154.7496,24842.0
2020-07-31 10:50:00,169.2,169.27,168.85,169.25,28457.0,154.7313,154.7953,154.4112,154.777,28457.0
2020-07-31 11:00:00,169.36,169.59,169.13,169.15,35533.0,154.8776,155.0879,154.6672,154.6855,35533.0
2020-07-31 11:10:00,169.16,169.79,169.04,169.65,41067.0,154.6947,155.2708,154.5849,155.1428,41067.0
2020-07-31 11:20:00,169.73,169.85,169.54,169.72,55627.0,155.2159,155.3257,155.0422,155.2068,55627.0
2020-07-31 11:30:00,169.77,169.83,168.7,169.18,81397.0,155.2525,155.3074,154.274,154.713,81397.0
2020-07-31 11:40:00,169.24,169.33,168.79,169.17,17152.0,154.7678,154.8501,154.3563,154.7038,17152.0
2020-07-31 11:50:00,169.18,169.25,168.79,168.93,21288.0,154.713,154.777,154.3563,154.4844,21288.0
2020-07-31 12:00:00,168.9,169.01,168.66,168.75,19907.0,154.4569,154.5575,154.2374,154.3197,19907.0
2020-07-31 12:10:00,168.83,169.0,168.6,168.78,18452.0,154.3929,154.5484,154.1826,154.3472,18452.0
2020-07-31 12:20:00,168.79,169.12,168.73,169.06,31988.0,154.3563,154.6581,154.3015,154.6032,31988.0
2020-07-31 12:30:00,169.04,169.04,168.5,168.63,22087.0,154.5849,154.5849,154.0911,154.21,22087.0
2020-07-31 12:40:00,168.6,168.79,168.4,168.48,16091.0,154.1826,154.3563,153.9997,154.0728,16091.0
2020-07-31 12:50:00,168.57,168.89,168.36,168.83,12035.0,154.1551,154.4478,153.9631,154.3929,12035.0
2020-07-31 13:00:00,168.88,169.06,168.63,168.63,18002.0,154.4386,154.6032,154.21,154.21,18002.0
2020-07-31 13:10:00,168.63,168.98,168.44,168.51,15402.0,154.21,154.5301,154.0363,154.1003,15402.0
2020-07-31 13:20:00,168.63,168.83,168.51,168.78,7270.0,154.21,154.3929,154.1003,154.3472,7270.0
2020-07-31 13:30:00,168.81,168.86,168.39,168.53,9361.0,154.3746,154.4203,153.9905,154.1186,9361.0
2020-07-31 13:40:00,168.56,168.83,168.52,168.72,7792.0,154.146,154.3929,154.1094,154.2923,7792.0
2020-07-31 13:50:00,168.8,168.94,168.59,168.59,11887.0,154.3655,154.4935,154.1734,154.1734,11887.0
2020-07-31 14:00:00,168.58,168.83,168.24,168.24,17190.0,154.1643,154.3929,153.8534,153.8534,17190.0
2020-07-31 14:10:00,168.24,168.35,168.2,168.3,15774.0,153.8534,153.9539,153.8168,153.9082,15774.0
2020-07-31 14:20:00,168.29,168.57,168.26,168.57,13589.0,153.8991,154.1551,153.8716,154.1551,13589.0
2020-07-31 14:30:00,168.58,168.64,168.22,168.39,23082.0,154.1643,154.2192,153.8351,153.9905,23082.0
2020-07-31 14:40:00,168.43,168.87,168.37,168.55,17888.0,154.0271,154.4295,153.9722,154.1368,17888.0
2020-07-31 14:50:00,168.6,168.66,168.42,168.55,40629.0,154.1826,154.2374,154.018,154.1368,40629.0
2020-07-31 15:00:00,168.6,168.69,168.38,168.51,36751.0,154.1826,154.2649,153.9814,154.1003,36751.0
2020-07-31 15:10:00,168.48,168.95,168.27,168.75,65394.0,154.0728,154.5026,153.8808,154.3197,65394.0
2020-07-31 15:20:00,168.79,169.1,168.62,168.9,84492.0,154.3563,154.6398,154.2009,154.4569,84492.0
2020-07-31 15:30:00,168.93,168.94,168.05,168.05,109677.0,154.4844,154.4935,153.6796,153.6796,109677.0
2020-07-31 15:40:00,168.03,168.58,167.99,168.46,104085.0,153.6613,154.1643,153.6247,154.0545,104085.0
2020-07-31 15:50:00,168.48,168.57,168.21,168.41,265262.0,154.0728,154.1551,153.8259,154.0088,265262.0
2020-08-03 09:30:00,169.55,169.91,168.9,169.07,80235.0,155.0513,155.3805,154.4569,154.6124,80235.0
2020-08-03 09:40:00,169.38,169.48,168.8,169.18,35847.0,154.8959,154.9873,154.3655,154.713,35847.0
2020-08-03 09:50:00,169.15,169.25,168.6,169.0,25137.0,154.6855,154.777,154.1826,154.5484,25137.0
2020-08-03 10:00:00,169.07,170.06,169.07,169.77,72084.0,154.6124,155.5177,154.6124,155.2525,72084.0
2020-08-03 10:10:00,169.74,170.59,169.64,170.42,41478.0,155.2251,156.0024,155.1336,155.8469,41478.0
2020-08-03 10:20:00,170.57,170.57,170.09,170.4,39783.0,155.9841,155.9841,155.5452,155.8286,39783.0
2020-08-03 10:30:00,170.47,170.47,169.6,169.73,22448.0,155.8927,155.8927,155.0971,155.2159,22448.0
2020-08-03 10:40:00,169.71,169.87,169.15,169.21,20373.0,155.1977,155.344,154.6855,154.7404,20373.0
2020-08-03 10:50:00,169.14,169.56,168.87,169.08,21882.0,154.6764,155.0605,154.4295,154.6215,21882.0
2020-08-03 11:00:00,169.05,169.6,168.95,169.36,16983.0,154.5941,155.0971,154.5026,154.8776,16983.0
2020-08-03 11:10:00,169.34,169.77,169.25,169.64,17263.0,154.8593,155.2525,154.777,155.1336,17263.0
2020-08-03 11:20:00,169.67,169.8,169.32,169.46,14829.0,155.1611,155.28,154.841,154.969,14829.0
2020-08-03 11:30:00,169.46,170.17,169.46,169.95,21993.0,154.969,155.6183,154.969,155.4171,21993.0
2020-08-03 11:40:00,169.94,170.4,169.93,170.05,19450.0,155.408,155.8286,155.3988,155.5086,19450.0
2020-08-03 11:50:00,170.02,170.07,169.6,169.66,10138.0,155.4811,155.5269,155.0971,155.1519,10138.0
2020-08-03 12:00:00,169.72,169.81,169.31,169.32,18788.0,155.2068,155.2891,154.8319,154.841,18788.0
2020-08-03 12:10:00,169.22,169.65,169.21,169.31,12347.0,154.7496,155.1428,154.7404,154.8319,12347.0
2020-08-03 12:20:00,169.34,169.34,168.68,168.93,25698.0,154.8593,154.8593,154.2557,154.4844,25698.0
2020-08-03 12:30:00,168.97,169.15,168.66,168.72,16972.0,154.5209,154.6855,154.2374,154.2923,16972.0
2020-08-03 12:40:00,168.72,169.02,168.72,168.88,12504.0,154.2923,154.5667,154.2923,154.4386,12504.0
2020-08-03 12:50:00,168.84,169.13,168.53,168.99,15935.0,154.402,154.6672,154.1186,154.5392,15935.0
2020-08-03 13:00:00,169.0,169.06,168.71,168.79,8569.0,154.5484,154.6032,154.2832,154.3563,8569.0
2020-08-03 13:10:00,168.78,169.03,168.7,168.84,16279.0,154.3472,154.5758,154.274,154.402,16279.0
2020-08-03 13:20:00,168.83,169.06,168.81,168.96,7996.0,154.3929,154.6032,154.3746,154.5118,7996.0
2020-08-03 13:30:00,169.02,169.31,168.96,169.22,16808.0,154.5667,154.8319,154.5118,154.7496,16808.0
2020-08-03 13:40:00,169.27,169.36,169.11,169.23,8595.0,154.7953,154.8776,154.649,154.7587,8595.0
2020-08-03 13:50:00,169.32,169.64,169.24,169.62,11267.0,154.841,155.1336,154.7678,155.1153,11267.0
2020-08-03 14:00:00,169.65,169.68,169.37,169.58,12691.0,155.1428,155.1702,154.8867,155.0788,12691.0
2020-08-03 14:10:00,169.64,169.89,169.58,169.7,14807.0,155.1336,155.3623,155.0788,155.1885,14807.0
2020-08-03 14:20:00,169.73,170.09,169.73,170.08,13216.0,155.2159,155.5452,155.2159,155.536,13216.0
2020-08-03 14:30:00,170.06,170.17,169.81,169.94,16025.0,155.5177,155.6183,155.2891,155.408,16025.0
2020-08-03 14:40:00,169.93,170.01,169.75,169.8,16235.0,155.3988,155.472,155.2342,155.28,16235.0
2020-08-03 14:50:00,169.77,169.86,169.67,169.77,12592.0,155.2525,155.3348,155.1611,155.2525,12592.0
2020-08-03 15:00:00,169.84,169.86,169.55,169.77,20523.0,155.3165,155.3348,155.0513,155.2525,20523.0
2020-08-03 15:10:00,169.82,169.98,169.54,169.64,21945.0,155.2982,155.4446,155.0422,155.1336,21945.0
2020-08-03 15:20:00,169.63,169.82,169.54,169.66,27705.0,155.1245,155.2982,155.0422,155.1519,27705.0
2020-08-03 15:30:00,169.64,169.73,169.12,169.42,30091.0,155.1336,155.2159,154.6581,154.9325,30091.0
2020-08-03 15:40:00,169.4,169.63,169.29,169.3,37124.0,154.9142,155.1245,154.8136,154.8227,37124.0
2020-08-03 15:50:00,169.32,169.53,169.05,169.25,96708.0,154.841,155.033,154.5941,154.777,96708.0
2020-08-04 09:30:00,169.22,170.09,169.2,169.75,48588.0,154.7496,155.5452,154.7313,155.2342,48588.0
2020-08-04 09:40:00,169.84,170.35,169.37,170.01,15737.0,155.3165,155.7829,154.8867,155.472,15737.0
2020-08-04 09:50:00,170.13,170.47,170.0,170.0,17243.0,155.5817,155.8927,155.4629,155.4629,17243.0
2020-08-04 10:00:00,170.1,170.36,169.98,170.36,16335.0,155.5543,155.7921,155.4446,155.7921,16335.0
2020-08-04 10:10:00,170.36,170.98,170.2,170.86,26457.0,155.7921,156.3591,155.6458,156.2493,26457.0
2020-08-04 10:20:00,170.86,170.87,170.23,170.27,15813.0,156.2493,156.2585,155.6732,155.7098,15813.0
2020-08-04 10:30:00,170.23,170.25,169.68,169.68,14061.0,155.6732,155.6915,155.1702,155.1702,14061.0
2020-08-04 10:40:00,169.8,169.87,169.5,169.75,14199.0,155.28,155.344,155.0056,155.2342,14199.0
2020-08-04 10:50:00,169.78,169.96,169.62,169.96,13445.0,155.2617,155.4263,155.1153,155.4263,13445.0
2020-08-04 11:00:00,170.05,170.07,169.51,169.54,12762.0,155.5086,155.5269,155.0148,155.0422,12762.0
2020-08-04 11:10:00,169.59,170.25,169.52,170.21,10835.0,155.0879,155.6915,155.0239,155.6549,10835.0
2020-08-04 11:20:00,170.2,170.7,170.19,170.65,18981.0,155.6458,156.103,155.6366,156.0573,18981.0
2020-08-04 11:30:00,170.64,170.79,170.53,170.58,15873.0,156.0481,156.1853,155.9475,155.9933,15873.0
2020-08-04 11:40:00,170.61,171.29,170.55,171.29,48717.0,156.0207,156.6425,155.9658,156.6425,48717.0
2020-08-04 11:50:00,171.26,171.27,170.9,170.94,15929.0,156.6151,156.6243,156.2859,156.3225,15929.0
2020-08-04 12:00:00,170.98,171.15,170.78,170.82,9996.0,156.3591,156.5145,156.1762,156.2127,9996.0
2020-08-04 12:10:00,170.77,170.83,170.34,170.37,10382.0,156.167,156.2219,155.7738,155.8012,10382.0
2020-08-04 12:20:00,170.36,170.4,170.2,170.31,11672.0,155.7921,155.8286,155.6458,155.7463,11672.0
2020-08-04 12:30:00,170.31,170.39,170.18,170.33,28287.0,155.7463,155.8195,155.6275,155.7646,28287.0
2020-08-04 12:40:00,170.34,170.95,170.33,170.81,16017.0,155.7738,156.3316,155.7646,156.2036,16017.0
2020-08-04 12:50:00,170.8,170.8,170.21,170.45,21236.0,156.1944,156.1944,155.6549,155.8744,21236.0
2020-08-04 13:00:00,170.49,170.54,170.36,170.4,17478.0,155.911,155.9567,155.7921,155.8286,17478.0
2020-08-04 13:10:00,170.38,170.85,170.3,170.83,7951.0,155.8104,156.2402,155.7372,156.2219,7951.0
2020-08-04 13:20:00,170.88,171.1,170.87,171.09,12504.0,156.2676,156.4688,156.2585,156.4596,12504.0
2020-08-04 13:30:00,171.1,171.17,170.92,171.13,11713.0,156.4688,156.5328,156.3042,156.4962,11713.0
2020-08-04 13:40:00,171.13,171.25,171.06,171.21,13791.0,156.4962,156.606,156.4322,156.5694,13791.0
2020-08-04 13:50:00,171.25,171.32,171.12,171.23,8733.0,156.606,156.67,156.4871,156.5877,8733.0
2020-08-04 14:00:00,171.26,171.48,171.14,171.14,14905.0,156.6151,156.8163,156.5054,156.5054,14905.0
2020-08-04 14:10:00,171.18,171.2,170.91,171.02,9174.0,156.5419,156.5602,156.295,156.3956,9174.0
2020-08-04 14:20:00,170.95,170.99,170.68,170.77,12045.0,156.3316,156.3682,156.0847,156.167,12045.0
2020-08-04 14:30:00,170.75,170.75,170.23,170.23,17179.0,156.1487,156.1487,155.6732,155.6732,17179.0
2020-08-04 14:40:00,170.24,170.82,170.24,170.8,15210.0,155.6823,156.2127,155.6823,156.1944,15210.0
2020-08-04 14:50:00,170.82,171.07,170.78,171.07,19210.0,156.2127,156.4414,156.1762,156.4414,19210.0
2020-08-04 15:00:00,171.04,171.12,170.93,170.95,10854.0,156.4139,156.4871,156.3133,156.3316,10854.0
2020-08-04 15:10:00,170.98,171.2,170.91,171.03,18746.0,156.3591,156.5602,156.295,156.4048,18746.0
2020-08-04 15:20:00,171.04,171.24,170.92,170.93,17643.0,156.4139,156.5968,156.3042,156.3133,17643.0
2020-08-04 15:30:00,170.92,170.96,170.48,170.65,23161.0,156.3042,156.3408,155.9018,156.0573,23161.0
2020-08-04 15:40:00,170.63,171.03,170.62,170.9,50942.0,156.039,156.4048,156.0298,156.2859,50942.0
2020-08-04 15:50:00,170.87,170.98,170.53,170.76,102561.0,156.2585,156.3591,155.9475,156.1579,102561.0
2020-08-05 09:30:00,171.7,172.43,171.43,171.46,57044.0,157.0175,157.6851,156.7706,156.798,57044.0
2020-08-05 09:40:00,171.36,171.94,171.09,171.5,29030.0,156.7066,157.237,156.4596,156.8346,29030.0
2020-08-05 09:50:00,171.56,171.61,171.08,171.31,14716.0,156.8895,156.9352,156.4505,156.6608,14716.0
2020-08-05 10:00:00,171.45,171.75,171.24,171.63,20675.0,156.7889,157.0632,156.5968,156.9535,20675.0
2020-08-05 10:10:00,171.76,171.82,171.08,171.08,24957.0,157.0724,157.1272,156.4505,156.4505,24957.0
2020-08-05 10:20:00,171.05,171.19,170.92,171.08,20952.0,156.4231,156.5511,156.3042,156.4505,20952.0
2020-08-05 10:30:00,171.14,171.33,171.06,171.06,11704.0,156.5054,156.6791,156.4322,156.4322,11704.0
2020-08-05 10:40:00,171.1,171.16,170.62,170.62,20204.0,156.4688,156.5237,156.0298,156.0298,20204.0
2020-08-05 10:50:00,170.63,170.92,170.24,170.91,72549.0,156.039,156.3042,155.6823,156.295,72549.0
2020-08-05 11:00:00,170.95,171.77,170.92,171.58,15411.0,156.3316,157.0815,156.3042,156.9077,15411.0
2020-08-05 11:10:00,171.55,171.82,171.55,171.79,15925.0,156.8803,157.1272,156.8803,157.0998,15925.0
2020-08-05 11:20:00,171.84,171.94,171.65,171.85,16752.0,157.1455,157.237,156.9718,157.1547,16752.0
2020-08-05 11:30:00,171.84,171.84,171.4,171.56,14261.0,157.1455,157.1455,156.7431,156.8895,14261.0
2020-08-05 11:40:00,171.57,171.82,171.45,171.54,13041.0,156.8986,157.1272,156.7889,156.8712,13041.0
2020-08-05 11:50:00,171.52,171.98,171.52,171.9,19521.0,156.8529,157.2735,156.8529,157.2004,19521.0
2020-08-05 12:00:00,171.91,172.0,171.33,171.33,22479.0,157.2095,157.2918,156.6791,156.6791,22479.0
2020-08-05 12:10:00,171.29,171.67,171.23,171.66,7989.0,156.6425,156.99,156.5877,156.9809,7989.0
2020-08-05 12:20:00,171.65,171.65,171.27,171.39,5672.0,156.9718,156.9718,156.6243,156.734,5672.0
2020-08-05 12:30:00,171.37,171.47,171.21,171.25,14278.0,156.7157,156.8071,156.5694,156.606,14278.0
2020-08-05 12:40:00,171.25,171.33,171.04,171.31,12358.0,156.606,156.6791,156.4139,156.6608,12358.0
2020-08-05 12:50:00,171.31,171.35,171.05,171.18,11157.0,156.6608,156.6974,156.4231,156.5419,11157.0
2020-08-05 13:00:00,171.15,171.27,171.02,171.03,9755.0,156.5145,156.6243,156.3956,156.4048,9755.0
2020-08-05 13:10:00,171.05,171.13,170.95,171.0,7299.0,156.4231,156.4962,156.3316,156.3773,7299.0
2020-08-05 13:20:00,171.03,171.05,170.82,171.02,5681.0,156.4048,156.4231,156.2127,156.3956,5681.0
2020-08-05 13:30:00,170.97,171.14,170.95,171.1,3564.0,156.3499,156.5054,156.3316,156.4688,3564.0
2020-08-05 13:40:00,171.11,171.23,170.92,171.19,7537.0,156.4779,156.5877,156.3042,156.5511,7537.0
2020-08-05 13:50:00,171.21,171.42,171.21,171.33,6918.0,156.5694,156.7614,156.5694,156.6791,6918.0
2020-08-05 14:00:00,171.33,171.63,171.33,171.53,10699.0,156.6791,156.9535,156.6791,156.862,10699.0
2020-08-05 14:10:00,171.53,171.86,171.5,171.7,9849.0,156.862,157.1638,156.8346,157.0175,9849.0
2020-08-05 14:20:00,171.68,171.69,171.46,171.59,10889.0,156.9992,157.0083,156.798,156.9169,10889.0
2020-08-05 14:30:00,171.6,171.78,171.55,171.76,8224.0,156.926,157.0906,156.8803,157.0724,8224.0
2020-08-05 14:40:00,171.76,171.76,171.42,171.56,8173.0,157.0724,157.0724,156.7614,156.8895,8173.0
2020-08-05 14:50:00,171.67,171.73,171.4,171.5,11178.0,156.99,157.0449,156.7431,156.8346,11178.0
2020-08-05 15:00:00,171.47,171.92,171.43,171.68,16233.0,156.8071,157.2187,156.7706,156.9992,16233.0
2020-08-05 15:10:00,171.68,171.83,171.59,171.59,11605.0,156.9992,157.1364,156.9169,156.9169,11605.0
2020-08-05 15:20:00,171.62,171.8,171.58,171.58,13307.0,156.9443,157.1089,156.9077,156.9077,13307.0
2020-08-05 15:30:00,171.55,171.95,171.4,171.64,22008.0,156.8803,157.2461,156.7431,156.9626,22008.0
2020-08-05 15:40:00,171.64,171.87,171.52,171.52,35072.0,156.9626,157.1729,156.8529,156.8529,35072.0
2020-08-05 15:50:00,171.43,171.98,171.35,171.67,77703.0,156.7706,157.2735,156.6974,156.99,77703.0
2020-08-06 09:30:00,172.0,172.88,171.41,171.56,81069.0,157.2918,158.0966,156.7523,156.8895,81069.0
2020-08-06 09:40:00,171.68,172.09,171.32,171.89,27734.0,156.9992,157.3741,156.67,157.1912,27734.0
2020-08-06 09:50:00,171.9,172.2,171.66,172.2,34750.0,157.2004,157.4747,156.9809,157.4747,34750.0
2020-08-06 10:00:00,172.22,172.51,172.14,172.44,35317.0,157.493,157.7582,157.4199,157.6942,35317.0
2020-08-06 10:10:00,172.4,172.92,172.3,172.9,23855.0,157.6576,158.1332,157.5662,158.1149,23855.0
2020-08-06 10:20:00,172.92,173.41,172.85,173.14,41827.0,158.1332,158.5813,158.0691,158.3343,41827.0
2020-08-06 10:30:00,173.14,173.48,172.81,172.85,25803.0,158.3343,158.6453,158.0326,158.0691,25803.0
2020-08-06 10:40:00,172.82,173.13,172.57,173.04,15567.0,158.0417,158.3252,157.8131,158.2429,15567.0
2020-08-06 10:50:00,173.01,173.34,172.78,173.18,16405.0,158.2155,158.5172,158.0051,158.3709,16405.0
2020-08-06 11:00:00,173.18,173.37,173.1,173.23,16387.0,158.3709,158.5447,158.2978,158.4166,16387.0
2020-08-06 11:10:00,173.25,173.48,173.18,173.18,11361.0,158.4349,158.6453,158.3709,158.3709,11361.0
2020-08-06 11:20:00,173.18,173.45,173.1,173.1,12276.0,158.3709,158.6178,158.2978,158.2978,12276.0
2020-08-06 11:30:00,173.11,173.2,172.8,172.88,21997.0,158.3069,158.3892,158.0234,158.0966,21997.0
2020-08-06 11:40:00,172.9,172.97,172.69,172.97,9808.0,158.1149,158.1789,157.9228,158.1789,9808.0
2020-08-06 11:50:00,172.93,172.93,172.56,172.75,7252.0,158.1423,158.1423,157.8039,157.9777,7252.0
2020-08-06 12:00:00,172.7,172.77,172.55,172.63,6398.0,157.932,157.996,157.7948,157.868,6398.0
2020-08-06 12:10:00,172.57,172.69,172.48,172.54,28203.0,157.8131,157.9228,157.7308,157.7857,28203.0
2020-08-06 12:20:00,172.54,172.89,172.39,172.89,16527.0,157.7857,158.1057,157.6485,158.1057,16527.0
2020-08-06 12:30:00,172.89,173.01,172.62,172.85,24999.0,158.1057,158.2155,157.8588,158.0691,24999.0
2020-08-06 12:40:00,172.84,172.98,172.75,172.84,15034.0,158.06,158.188,157.9777,158.06,15034.0
2020-08-06 12:50:00,172.88,172.91,172.6,172.86,13994.0,158.0966,158.124,157.8405,158.0783,13994.0
2020-08-06 13:00:00,172.88,173.0,172.8,172.86,12928.0,158.0966,158.2063,158.0234,158.0783,12928.0
2020-08-06 13:10:00,172.87,172.92,172.58,172.63,8663.0,158.0874,158.1332,157.8222,157.868,8663.0
2020-08-06 13:20:00,172.62,172.75,172.57,172.57,9790.0,157.8588,157.9777,157.8131,157.8131,9790.0
2020-08-06 13:30:00,172.53,172.68,172.48,172.6,8729.0,157.7765,157.9137,157.7308,157.8405,8729.0
2020-08-06 13:40:00,172.61,172.68,172.57,172.67,11930.0,157.8497,157.9137,157.8131,157.9045,11930.0
2020-08-06 13:50:00,172.68,172.72,172.32,172.4,36430.0,157.9137,157.9503,157.5845,157.6576,36430.0
2020-08-06 14:00:00,172.39,172.88,172.35,172.68,18214.0,157.6485,158.0966,157.6119,157.9137,18214.0
2020-08-06 14:10:00,172.71,172.76,172.6,172.6,18898.0,157.9411,157.9868,157.8405,157.8405,18898.0
2020-08-06 14:20:00,172.62,172.68,172.41,172.46,16363.0,157.8588,157.9137,157.6668,157.7125,16363.0
2020-08-06 14:30:00,172.52,172.64,172.38,172.6,18516.0,157.7674,157.8771,157.6393,157.8405,18516.0
2020-08-06 14:40:00,172.62,172.67,172.29,172.45,31990.0,157.8588,157.9045,157.557,157.7033,31990.0
2020-08-06 14:50:00,172.49,172.57,172.12,172.17,16349.0,157.7399,157.8131,157.4016,157.4473,16349.0
2020-08-06 15:00:00,172.17,172.3,171.95,172.18,20319.0,157.4473,157.5662,157.2461,157.4564,20319.0
2020-08-06 15:10:00,172.19,172.31,172.02,172.24,15789.0,157.4656,157.5753,157.3101,157.5113,15789.0
2020-08-06 15:20:00,172.19,172.19,171.67,171.99,27692.0,157.4656,157.4656,156.99,157.2827,27692.0
2020-08-06 15:30:00,172.01,172.26,171.93,172.17,25270.0,157.301,157.5296,157.2278,157.4473,25270.0
2020-08-06 15:40:00,172.19,172.32,172.08,172.19,38556.0,157.4656,157.5845,157.365,157.4656,38556.0
2020-08-06 15:50:00,172.19,172.56,172.12,172.18,99061.0,157.4656,157.8039,157.4016,157.4564,99061.0
2020-08-07 09:30:00,172.47,174.83,172.47,174.64,151866.0,157.7216,159.8798,157.7216,159.7061,151866.0
2020-08-07 09:40:00,174.65,175.86,174.59,175.7,138733.0,159.7152,160.8217,159.6603,160.6754,138733.0
2020-08-07 09:50:00,175.72,177.98,175.66,177.6,320342.0,160.6937,162.7605,160.6389,162.413,320342.0
2020-08-07 10:00:00,177.7,177.7,176.61,176.65,132552.0,162.5044,162.5044,161.5076,161.5442,132552.0
2020-08-07 10:10:00,176.67,177.46,176.57,177.02,110921.0,161.5625,162.2849,161.471,161.8826,110921.0
2020-08-07 10:20:00,177.0,178.32,176.57,178.14,137253.0,161.8643,163.0714,161.471,162.9068,137253.0
2020-08-07 10:30:00,178.15,179.44,178.11,179.37,104452.0,162.9159,164.0956,162.8793,164.0316,104452.0
2020-08-07 10:40:00,179.36,180.1,179.15,179.65,187676.0,164.0225,164.6992,163.8304,164.2877,187676.0
2020-08-07 10:50:00,179.65,180.0,179.02,179.59,85889.0,164.2877,164.6077,163.7115,164.2328,85889.0
2020-08-07 11:00:00,179.64,180.07,179.28,179.62,295533.0,164.2785,164.6717,163.9493,164.2602,295533.0
2020-08-07 11:10:00,179.58,179.81,179.12,179.12,106153.0,164.2236,164.434,163.803,163.803,106153.0
2020-08-07 11:20:00,179.12,179.67,178.92,179.1,156626.0,163.803,164.3059,163.6201,163.7847,156626.0
2020-08-07 11:30:00,179.03,179.83,178.94,179.79,84076.0,163.7207,164.4523,163.6384,164.4157,84076.0
2020-08-07 11:40:00,179.76,180.64,179.76,180.55,160128.0,164.3882,165.193,164.3882,165.1107,160128.0
2020-08-07 11:50:00,180.56,180.79,180.2,180.25,79714.0,165.1198,165.3302,164.7906,164.8363,79714.0
2020-08-07 12:00:00,180.23,180.32,179.94,180.0,81046.0,164.8181,164.9004,164.5529,164.6077,81046.0
2020-08-07 12:10:00,179.95,180.07,179.47,179.55,61627.0,164.562,164.6717,164.123,164.1962,61627.0
2020-08-07 12:20:00,179.6,179.74,179.27,179.66,183894.0,164.2419,164.37,163.9402,164.2968,183894.0
2020-08-07 12:30:00,179.65,180.32,179.35,180.32,231470.0,164.2877,164.9004,164.0133,164.9004,231470.0
2020-08-07 12:40:00,180.35,181.29,180.3,181.29,155289.0,164.9278,165.7874,164.8821,165.7874,155289.0
2020-08-07 12:50:00,181.28,182.24,181.12,182.24,165168.0,165.7783,166.6562,165.632,166.6562,165168.0
2020-08-07 13:00:00,182.2,182.86,182.04,182.74,157184.0,166.6196,167.2232,166.4733,167.1134,157184.0
2020-08-07 13:10:00,182.67,183.88,182.39,183.39,130374.0,167.0494,168.1559,166.7934,167.7078,130374.0
2020-08-07 13:20:00,183.39,183.43,182.15,182.27,130541.0,167.7078,167.7444,166.5739,166.6836,130541.0
2020-08-07 13:30:00,182.29,183.11,181.94,182.81,106632.0,166.7019,167.4518,166.3818,167.1774,106632.0
2020-08-07 13:40:00,182.8,183.25,182.2,183.07,63098.0,167.1683,167.5798,166.6196,167.4152,63098.0
2020-08-07 13:50:00,183.06,183.06,181.94,182.0,70155.0,167.4061,167.4061,166.3818,166.4367,70155.0
2020-08-07 14:00:00,182.0,182.27,181.56,181.78,66166.0,166.4367,166.6836,166.0343,166.2355,66166.0
2020-08-07 14:10:00,181.79,182.1,181.66,181.86,64574.0,166.2447,166.5282,166.1258,166.3087,64574.0
2020-08-07 14:20:00,181.84,182.1,181.68,181.74,49958.0,166.2904,166.5282,166.1441,166.1989,49958.0
2020-08-07 14:30:00,181.7,182.07,181.6,181.79,80275.0,166.1624,166.5007,166.0709,166.2447,80275.0
2020-08-07 14:40:00,181.72,182.29,181.69,182.03,77434.0,166.1806,166.7019,166.1532,166.4641,77434.0
2020-08-07 14:50:00,182.0,182.22,181.93,182.18,230221.0,166.4367,166.6379,166.3727,166.6013,230221.0
2020-08-07 15:00:00,182.09,182.12,181.81,182.07,45984.0,166.519,166.5464,166.2629,166.5007,45984.0
2020-08-07 15:10:00,182.01,182.13,181.71,181.97,91262.0,166.4458,166.5556,166.1715,166.4093,91262.0
2020-08-07 15:20:00,182.01,182.83,182.01,182.42,193006.0,166.4458,167.1957,166.4458,166.8208,193006.0
2020-08-07 15:30:00,182.47,182.88,182.32,182.84,76949.0,166.8665,167.2415,166.7293,167.2049,76949.0
2020-08-07 15:40:00,182.92,183.35,182.87,183.3,205445.0,167.278,167.6713,167.2323,167.6255,205445.0
2020-08-07 15:50:00,183.34,183.58,183.01,183.56,285254.0,167.6621,167.8816,167.3603,167.8633,285254.0
2020-08-10 09:30:00,188.16,191.2,187.34,190.7,599470.0,172.0699,174.85,171.3201,174.3927,599470.0
2020-08-10 09:40:00,190.7,193.52,190.64,192.61,426585.0,174.3927,176.9716,174.3379,176.1394,426585.0
2020-08-10 09:50:00,192.62,192.75,190.62,191.79,311196.0,176.1486,176.2674,174.3196,175.3895,311196.0
2020-08-10 10:00:00,191.89,193.5,191.85,193.47,203560.0,175.481,176.9533,175.4444,176.9259,203560.0
2020-08-10 10:10:00,193.47,195.3,193.05,194.88,359587.0,176.9259,178.5994,176.5418,178.2153,359587.0
2020-08-10 10:20:00,194.84,196.72,194.13,196.53,317667.0,178.1787,179.898,177.5294,179.7242,317667.0
2020-08-10 10:30:00,196.57,196.64,195.1,195.89,223358.0,179.7608,179.8248,178.4165,179.1389,223358.0
2020-08-10 10:40:00,195.81,197.68,194.46,194.79,301889.0,179.0658,180.7759,177.8312,178.133,301889.0
2020-08-10 10:50:00,194.79,195.86,194.65,195.61,261135.0,178.133,179.1115,178.005,178.8829,261135.0
2020-08-10 11:00:00,195.56,195.89,194.01,194.16,273385.0,178.8372,179.1389,177.4197,177.5569,273385.0
2020-08-10 11:10:00,194.12,194.93,193.35,194.86,136903.0,177.5203,178.261,176.8161,178.197,136903.0
2020-08-10 11:20:00,194.88,195.78,194.72,195.46,174847.0,178.2153,179.0383,178.069,178.7457,174847.0
2020-08-10 11:30:00,195.53,197.15,194.6,197.06,182322.0,178.8097,180.2912,177.9592,180.2089,182322.0
2020-08-10 11:40:00,197.07,197.32,195.6,196.54,223719.0,180.218,180.4466,178.8737,179.7333,223719.0
2020-08-10 11:50:00,196.6,197.92,196.47,197.06,225280.0,179.7882,180.9953,179.6693,180.2089,225280.0
2020-08-10 12:00:00,197.05,197.07,195.71,196.12,130679.0,180.1997,180.218,178.9743,179.3493,130679.0
2020-08-10 12:10:00,196.18,196.93,195.87,196.83,95068.0,179.4041,180.09,179.1206,179.9985,95068.0
2020-08-10 12:20:00,196.87,197.7,196.56,197.26,139347.0,180.0351,180.7942,179.7516,180.3918,139347.0
2020-08-10 12:30:00,197.15,197.25,196.22,196.95,105557.0,180.2912,180.3826,179.4407,180.1083,105557.0
2020-08-10 12:40:00,196.92,197.79,195.7,195.81,171001.0,180.0809,180.8765,178.9652,179.0658,171001.0
2020-08-10 12:50:00,195.81,196.44,195.17,195.57,119377.0,179.0658,179.6419,178.4805,178.8463,119377.0
2020-08-10 13:00:00,195.57,196.6,195.44,196.58,95626.0,178.8463,179.7882,178.7274,179.7699,95626.0
2020-08-10 13:10:00,196.62,196.95,196.4,196.49,119852.0,179.8065,180.1083,179.6053,179.6876,119852.0
2020-08-10 13:20:00,196.45,197.77,196.15,197.54,225217.0,179.651,180.8582,179.3767,180.6478,225217.0
2020-08-10 13:30:00,197.4,197.79,196.84,197.44,149413.0,180.5198,180.8765,180.0077,180.5564,149413.0
2020-08-10 13:40:00,197.44,198.5,197.31,198.42,198541.0,180.5564,181.5257,180.4375,181.4526,198541.0
2020-08-10 13:50:00,198.48,199.09,198.32,199.0,242042.0,181.5075,182.0653,181.3611,181.983,242042.0
2020-08-10 14:00:00,198.97,199.47,198.08,199.46,199265.0,181.9556,182.4128,181.1417,182.4037,199265.0
2020-08-10 14:10:00,199.46,200.46,198.11,198.91,365105.0,182.4037,183.3181,181.1691,181.9007,365105.0
2020-08-10 14:20:00,198.91,199.48,197.3,199.03,318523.0,181.9007,182.4219,180.4284,182.0104,318523.0
2020-08-10 14:30:00,198.86,198.96,198.05,198.85,168941.0,181.855,181.9464,181.1142,181.8458,168941.0
2020-08-10 14:40:00,198.72,199.25,198.41,198.88,139150.0,181.7269,182.2116,181.4434,181.8732,139150.0
2020-08-10 14:50:00,198.87,199.49,198.47,199.03,124494.0,181.8641,182.4311,181.4983,182.0104,124494.0
2020-08-10 15:00:00,199.09,199.3,198.81,199.18,97744.0,182.0653,182.2573,181.8092,182.1476,97744.0
2020-08-10 15:10:00,199.12,199.15,198.5,199.0,98396.0,182.0927,182.1202,181.5257,181.983,98396.0
2020-08-10 15:20:00,198.97,199.48,198.74,199.3,115844.0,181.9556,182.4219,181.7452,182.2573,115844.0
2020-08-10 15:30:00,199.3,199.58,198.51,198.89,196778.0,182.2573,182.5134,181.5349,181.8824,196778.0
2020-08-10 15:40:00,198.89,199.33,198.6,198.66,215834.0,181.8824,182.2848,181.6172,181.6721,215834.0
2020-08-10 15:50:00,198.61,200.07,198.51,199.84,611903.0,181.6263,182.9615,181.5349,182.7512,611903.0
2020-08-11 09:30:00,199.99,202.61,199.85,201.12,388163.0,182.8883,185.2843,182.7603,183.9217,388163.0
2020-08-11 09:40:00,201.15,203.55,201.04,203.45,272282.0,183.9491,186.1439,183.8485,186.0525,272282.0
2020-08-11 09:50:00,203.55,203.59,198.29,199.54,394649.0,186.1439,186.1805,181.3337,182.4768,394649.0
2020-08-11 10:00:00,199.57,199.73,195.6,197.01,409127.0,182.5042,182.6506,178.8737,180.1632,409127.0
2020-08-11 10:10:00,197.02,199.66,196.98,199.66,395315.0,180.1723,182.5865,180.1357,182.5865,395315.0
2020-08-11 10:20:00,199.67,200.83,198.92,200.25,222100.0,182.5957,183.6565,181.9098,183.1261,222100.0
2020-08-11 10:30:00,200.24,200.71,199.88,200.0,179564.0,183.117,183.5468,182.7877,182.8975,179564.0
2020-08-11 10:40:00,199.98,200.09,197.87,198.2,147048.0,182.8792,182.9798,180.9496,181.2514,147048.0
2020-08-11 10:50:00,198.25,198.86,197.83,198.32,128827.0,181.2971,181.855,180.913,181.3611,128827.0
2020-08-11 11:00:00,198.27,198.78,197.83,198.68,47980.0,181.3154,181.7818,180.913,181.6904,47980.0
2020-08-11 11:10:00,198.64,198.93,198.19,198.69,67339.0,181.6538,181.919,181.2423,181.6995,67339.0
2020-08-11 11:20:00,198.79,199.63,198.79,199.0,34831.0,181.7909,182.5591,181.7909,181.983,34831.0
2020-08-11 11:30:00,198.91,199.26,198.82,198.88,41755.0,181.9007,182.2208,181.8184,181.8732,41755.0
2020-08-11 11:40:00,198.81,198.91,198.17,198.35,62224.0,181.8092,181.9007,181.224,181.3886,62224.0
2020-08-11 11:50:00,198.36,198.89,198.36,198.79,33714.0,181.3977,181.8824,181.3977,181.7909,33714.0
2020-08-11 12:00:00,198.81,198.82,197.83,198.06,67569.0,181.8092,181.8184,180.913,181.1234,67569.0
2020-08-11 12:10:00,198.03,198.62,197.87,197.91,48484.0,181.0959,181.6355,180.9496,180.9862,48484.0
2020-08-11 12:20:00,197.89,198.48,197.72,198.48,31270.0,180.9679,181.5075,180.8124,181.5075,31270.0
2020-08-11 12:30:00,198.56,198.62,197.79,198.17,34659.0,181.5806,181.6355,180.8765,181.224,34659.0
2020-08-11 12:40:00,198.17,198.34,197.76,197.8,36402.0,181.224,181.3794,180.849,180.8856,36402.0
2020-08-11 12:50:00,197.78,198.09,197.2,197.25,156894.0,180.8673,181.1508,180.3369,180.3826,156894.0
2020-08-11 13:00:00,197.3,197.81,197.04,197.77,33816.0,180.4284,180.8947,180.1906,180.8582,33816.0
2020-08-11 13:10:00,197.78,198.14,197.72,198.03,35184.0,180.8673,181.1965,180.8124,181.0959,35184.0
2020-08-11 13:20:00,198.05,198.82,198.0,198.68,64972.0,181.1142,181.8184,181.0685,181.6904,64972.0
2020-08-11 13:30:00,198.76,199.69,198.71,199.22,77154.0,181.7635,182.614,181.7178,182.1842,77154.0
2020-08-11 13:40:00,199.31,199.37,198.62,198.8,54440.0,182.2665,182.3213,181.6355,181.8001,54440.0
2020-08-11 13:50:00,198.8,199.16,197.9,197.99,45431.0,181.8001,182.1293,180.9771,181.0594,45431.0
2020-08-11 14:00:00,197.98,198.85,197.91,198.75,64397.0,181.0502,181.8458,180.9862,181.7544,64397.0
2020-08-11 14:10:00,198.69,199.16,198.67,198.9,63896.0,181.6995,182.1293,181.6812,181.8915,63896.0
2020-08-11 14:20:00,198.9,198.99,198.42,198.79,68051.0,181.8915,181.9738,181.4526,181.7909,68051.0
2020-08-11 14:30:00,198.73,198.86,197.19,197.48,62992.0,181.7361,181.855,180.3278,180.593,62992.0
2020-08-11 14:40:00,197.51,197.89,197.4,197.48,53070.0,180.6204,180.9679,180.5198,180.593,53070.0
2020-08-11 14:50:00,197.5,197.92,197.35,197.89,41215.0,180.6113,180.9953,180.4741,180.9679,41215.0
2020-08-11 15:00:00,197.84,197.92,197.36,197.41,84275.0,180.9222,180.9953,180.4832,180.529,84275.0
2020-08-11 15:10:00,197.3,197.36,195.22,195.42,199857.0,180.4284,180.4832,178.5262,178.7091,199857.0
2020-08-11 15:20:00,195.5,196.18,195.14,196.15,122375.0,178.7823,179.4041,178.4531,179.3767,122375.0
2020-08-11 15:30:00,196.11,196.58,195.67,196.14,125966.0,179.3401,179.7699,178.9377,179.3676,125966.0
2020-08-11 15:40:00,196.21,196.56,195.8,196.12,123148.0,179.4316,179.7516,179.0566,179.3493,123148.0
2020-08-11 15:50:00,196.01,196.64,195.66,196.5,213014.0,179.2487,179.8248,178.9286,179.6968,213014.0
2020-08-12 09:30:00,200.0,201.48,199.01,199.96,274439.0,182.8975,184.2509,181.9921,182.8609,274439.0
2020-08-12 09:40:00,199.96,202.97,199.64,202.68,222151.0,182.8609,185.6135,182.5683,185.3483,222151.0
2020-08-12 09:50:00,202.69,203.19,201.68,202.83,240674.0,185.3574,185.8147,184.4338,185.4855,240674.0
2020-08-12 10:00:00,202.85,203.81,202.48,203.08,204333.0,185.5038,186.3817,185.1654,185.7141,204333.0
2020-08-12 10:10:00,203.04,204.45,202.42,203.92,171543.0,185.6775,186.9669,185.1105,186.4823,171543.0
2020-08-12 10:20:00,203.98,204.78,203.63,204.5,116859.0,186.5371,187.2687,186.2171,187.0127,116859.0
2020-08-12 10:30:00,204.56,204.75,203.46,204.36,161606.0,187.0675,187.2413,186.0616,186.8846,161606.0
2020-08-12 10:40:00,204.33,205.0,203.89,204.9,151841.0,186.8572,187.4699,186.4548,187.3785,151841.0
2020-08-12 10:50:00,204.77,205.94,204.56,205.71,202752.0,187.2596,188.3295,187.0675,188.1192,202752.0
2020-08-12 11:00:00,205.66,205.85,205.31,205.71,141981.0,188.0735,188.2472,187.7534,188.1192,141981.0
2020-08-12 11:10:00,205.74,206.24,205.62,205.77,171465.0,188.1466,188.6039,188.0369,188.1741,171465.0
2020-08-12 11:20:00,205.69,205.93,204.81,204.95,142253.0,188.1009,188.3204,187.2962,187.4242,142253.0
2020-08-12 11:30:00,204.95,205.68,204.26,204.28,170530.0,187.4242,188.0918,186.7932,186.8115,170530.0
2020-08-12 11:40:00,204.27,204.34,203.08,204.0,245940.0,186.8023,186.8663,185.7141,186.5554,245940.0
2020-08-12 11:50:00,203.9,204.93,203.77,204.75,74024.0,186.464,187.4059,186.3451,187.2413,74024.0
2020-08-12 12:00:00,204.71,204.91,204.24,204.52,124158.0,187.2047,187.3876,186.7749,187.031,124158.0
2020-08-12 12:10:00,204.45,205.35,204.02,205.22,142763.0,186.9669,187.79,186.5737,187.6711,142763.0
2020-08-12 12:20:00,205.22,205.77,205.06,205.18,111152.0,187.6711,188.1741,187.5248,187.6345,111152.0
2020-08-12 12:30:00,205.18,205.67,204.75,204.81,89374.0,187.6345,188.0826,187.2413,187.2962,89374.0
2020-08-12 12:40:00,204.83,204.84,204.06,204.11,85729.0,187.3144,187.3236,186.6103,186.656,85729.0
2020-08-12 12:50:00,204.16,204.34,203.51,203.72,88576.0,186.7017,186.8663,186.1073,186.2994,88576.0
2020-08-12 13:00:00,203.73,203.9,202.66,202.74,71627.0,186.3085,186.464,185.33,185.4032,71627.0
2020-08-12 13:10:00,202.7,203.1,201.73,202.44,206099.0,185.3666,185.7324,184.4795,185.1288,206099.0
2020-08-12 13:20:00,202.34,202.9,202.15,202.73,86038.0,185.0374,185.5495,184.8636,185.394,86038.0
2020-08-12 13:30:00,202.85,203.8,202.73,203.8,79323.0,185.5038,186.3725,185.394,186.3725,79323.0
2020-08-12 13:40:00,203.8,204.04,202.75,203.22,71213.0,186.3725,186.592,185.4123,185.8421,71213.0
2020-08-12 13:50:00,203.22,203.36,202.76,202.94,32573.0,185.8421,185.9702,185.4215,185.5861,32573.0
2020-08-12 14:00:00,203.07,203.85,202.95,203.85,51354.0,185.705,186.4183,185.5952,186.4183,51354.0
2020-08-12 14:10:00,203.97,204.35,203.76,203.91,60296.0,186.528,186.8755,186.3359,186.4731,60296.0
2020-08-12 14:20:00,203.94,204.46,203.86,203.98,59246.0,186.5006,186.9761,186.4274,186.5371,59246.0
2020-08-12 14:30:00,204.0,204.3,203.92,204.08,67534.0,186.5554,186.8298,186.4823,186.6286,67534.0
2020-08-12 14:40:00,204.09,204.17,203.71,204.05,48879.0,186.6377,186.7109,186.2902,186.6011,48879.0
2020-08-12 14:50:00,204.08,204.09,203.27,203.3,74663.0,186.6286,186.6377,185.8878,185.9153,74663.0
2020-08-12 15:00:00,203.23,203.46,202.71,202.79,99533.0,185.8513,186.0616,185.3757,185.4489,99533.0
2020-08-12 15:10:00,202.76,203.15,202.51,202.52,96107.0,185.4215,185.7781,185.1928,185.202,96107.0
2020-08-12 15:20:00,202.51,203.23,202.51,203.0,85411.0,185.1928,185.8513,185.1928,185.6409,85411.0
2020-08-12 15:30:00,203.03,203.04,202.37,202.61,113885.0,185.6684,185.6775,185.0648,185.2843,113885.0
2020-08-12 15:40:00,202.61,202.84,202.21,202.25,142774.0,185.2843,185.4946,184.9185,184.9551,142774.0
2020-08-12 15:50:00,202.18,202.56,201.59,201.83,267152.0,184.8911,185.2386,184.3515,184.571,267152.0
2020-08-13 09:30:00,200.68,201.67,199.61,201.59,145103.0,183.5193,184.4247,182.5408,184.3515,145103.0
2020-08-13 09:40:00,201.59,202.97,200.68,201.92,118672.0,184.3515,185.6135,183.5193,184.6533,118672.0
2020-08-13 09:50:00,202.0,204.04,201.53,203.14,101258.0,184.7264,186.592,184.2966,185.769,101258.0
2020-08-13 10:00:00,203.14,203.97,201.87,202.02,111594.0,185.769,186.528,184.6076,184.7447,111594.0
2020-08-13 10:10:00,201.93,202.87,201.73,202.5,87545.0,184.6624,185.5221,184.4795,185.1837,87545.0
2020-08-13 10:20:00,202.41,202.68,200.87,201.11,101590.0,185.1014,185.3483,183.6931,183.9126,101590.0
2020-08-13 10:30:00,201.01,201.82,200.95,201.22,62175.0,183.8211,184.5618,183.7662,184.0131,62175.0
2020-08-13 10:40:00,201.22,201.92,201.07,201.4,79801.0,184.0131,184.6533,183.876,184.1778,79801.0
2020-08-13 10:50:00,201.36,202.77,201.3,202.75,76471.0,184.1412,185.4306,184.0863,185.4123,76471.0
2020-08-13 11:00:00,202.78,203.19,201.29,201.63,81572.0,185.4397,185.8147,184.0772,184.3881,81572.0
2020-08-13 11:10:00,201.59,201.91,201.29,201.75,70276.0,184.3515,184.6441,184.0772,184.4978,70276.0
2020-08-13 11:20:00,201.64,201.89,201.37,201.44,68482.0,184.3972,184.6259,184.1503,184.2143,68482.0
2020-08-13 11:30:00,201.36,201.81,201.32,201.67,39463.0,184.1412,184.5527,184.1046,184.4247,39463.0
2020-08-13 11:40:00,201.69,203.2,201.68,203.13,116185.0,184.443,185.8238,184.4338,185.7598,116185.0
2020-08-13 11:50:00,203.05,203.95,202.84,203.2,110974.0,185.6867,186.5097,185.4946,185.8238,110974.0
2020-08-13 12:00:00,203.19,203.19,202.26,202.59,35480.0,185.8147,185.8147,184.9642,185.266,35480.0
2020-08-13 12:10:00,202.48,202.94,202.46,202.56,23513.0,185.1654,185.5861,185.1471,185.2386,23513.0
2020-08-13 12:20:00,202.46,202.94,202.31,202.39,29309.0,185.1471,185.5861,185.0099,185.0831,29309.0
2020-08-13 12:30:00,202.39,203.02,202.37,202.75,25921.0,185.0831,185.6592,185.0648,185.4123,25921.0
2020-08-13 12:40:00,202.77,203.73,202.77,203.41,51081.0,185.4306,186.3085,185.4306,186.0159,51081.0
2020-08-13 12:50:00,203.5,203.59,203.35,203.45,38830.0,186.0982,186.1805,185.961,186.0525,38830.0
2020-08-13 13:00:00,203.52,203.63,203.25,203.26,25970.0,186.1165,186.2171,185.8696,185.8787,25970.0
2020-08-13 13:10:00,203.25,203.42,203.22,203.35,30172.0,185.8696,186.025,185.8421,185.961,30172.0
2020-08-13 13:20:00,203.36,203.47,203.24,203.47,23808.0,185.9702,186.0707,185.8604,186.0707,23808.0
2020-08-13 13:30:00,203.42,203.69,203.22,203.68,53013.0,186.025,186.2719,185.8421,186.2628,53013.0
2020-08-13 13:40:00,203.68,203.91,203.49,203.87,19264.0,186.2628,186.4731,186.089,186.4365,19264.0
2020-08-13 13:50:00,203.88,204.5,203.64,204.18,72215.0,186.4457,187.0127,186.2262,186.72,72215.0
2020-08-13 14:00:00,204.17,204.43,203.66,203.66,56174.0,186.7109,186.9487,186.2445,186.2445,56174.0
2020-08-13 14:10:00,203.62,203.96,203.49,203.56,80022.0,186.2079,186.5188,186.089,186.153,80022.0
2020-08-13 14:20:00,203.55,204.0,203.44,203.52,55954.0,186.1439,186.5554,186.0433,186.1165,55954.0
2020-08-13 14:30:00,203.55,203.57,202.8,203.25,62521.0,186.1439,186.1622,185.458,185.8696,62521.0
2020-08-13 14:40:00,203.24,203.63,203.23,203.41,39356.0,185.8604,186.2171,185.8513,186.0159,39356.0
2020-08-13 14:50:00,203.3,203.38,202.84,203.24,34191.0,185.9153,185.9884,185.4946,185.8604,34191.0
2020-08-13 15:00:00,203.16,203.35,203.03,203.05,29625.0,185.7873,185.961,185.6684,185.6867,29625.0
2020-08-13 15:10:00,203.06,203.4,202.9,203.21,40021.0,185.6958,186.0067,185.5495,185.833,40021.0
2020-08-13 15:20:00,203.22,204.21,203.2,204.17,80867.0,185.8421,186.7475,185.8238,186.7109,80867.0
2020-08-13 15:30:00,204.18,204.79,203.95,204.11,87113.0,186.72,187.2779,186.5097,186.656,87113.0
2020-08-13 15:40:00,204.11,204.27,203.85,203.97,74454.0,186.656,186.8023,186.4183,186.528,74454.0
2020-08-13 15:50:00,203.9,204.35,203.62,203.73,209094.0,186.464,186.8755,186.2079,186.3085,209094.0
2020-08-14 09:30:00,202.07,203.77,201.86,203.03,75468.0,184.7905,186.3451,184.5984,185.6684,75468.0
2020-08-14 09:40:00,202.72,203.49,202.61,203.49,34488.0,185.3849,186.089,185.2843,186.089,34488.0
2020-08-14 09:50:00,203.38,203.6,202.82,203.22,60361.0,185.9884,186.1896,185.4763,185.8421,60361.0
2020-08-14 10:00:00,203.29,205.48,203.17,205.21,85258.0,185.9061,187.9089,185.7964,187.662,85258.0
2020-08-14 10:10:00,205.12,205.94,204.35,205.24,153065.0,187.5796,188.3295,186.8755,187.6894,153065.0
2020-08-14 10:20:00,205.1,205.87,204.51,205.8,102280.0,187.5614,188.2655,187.0218,188.2015,102280.0
2020-08-14 10:30:00,205.86,207.32,205.83,206.23,134465.0,188.2564,189.5915,188.2289,188.5947,134465.0
2020-08-14 10:40:00,206.27,206.49,205.74,205.93,71790.0,188.6313,188.8325,188.1466,188.3204,71790.0
2020-08-14 10:50:00,205.85,206.22,205.71,206.0,64429.0,188.2472,188.5856,188.1192,188.3844,64429.0
2020-08-14 11:00:00,206.0,206.67,205.52,206.45,91289.0,188.3844,188.9971,187.9454,188.7959,91289.0
2020-08-14 11:10:00,206.45,207.42,206.13,207.42,117228.0,188.7959,189.683,188.5033,189.683,117228.0
2020-08-14 11:20:00,207.42,208.45,207.32,208.21,150458.0,189.683,190.6249,189.5915,190.4054,150458.0
2020-08-14 11:30:00,208.25,208.91,208.02,208.91,116316.0,190.442,191.0456,190.2317,191.0456,116316.0
2020-08-14 11:40:00,208.88,208.95,208.24,208.91,123388.0,191.0181,191.0821,190.4329,191.0456,123388.0
2020-08-14 11:50:00,208.9,209.56,208.68,209.31,149053.0,191.0364,191.64,190.8352,191.4114,149053.0
2020-08-14 12:00:00,209.31,209.64,208.11,208.72,179606.0,191.4114,191.7131,190.314,190.8718,179606.0
2020-08-14 12:10:00,208.69,208.78,207.78,208.14,140459.0,190.8444,190.9267,190.0122,190.3414,140459.0
2020-08-14 12:20:00,208.2,209.0,208.15,208.51,67675.0,190.3963,191.1279,190.3505,190.6798,67675.0
2020-08-14 12:30:00,208.56,209.65,208.53,209.5,64477.0,190.7255,191.7223,190.6981,191.5851,64477.0
2020-08-14 12:40:00,209.5,209.61,209.0,209.09,67343.0,191.5851,191.6857,191.1279,191.2102,67343.0
2020-08-14 12:50:00,209.14,209.45,208.69,208.75,86214.0,191.2559,191.5394,190.8444,190.8992,86214.0
2020-08-14 13:00:00,208.75,209.51,208.69,209.03,100055.0,190.8992,191.5942,190.8444,191.1553,100055.0
2020-08-14 13:10:00,209.06,209.28,208.17,208.88,124669.0,191.1827,191.3839,190.3688,191.0181,124669.0
2020-08-14 13:20:00,208.94,208.94,208.46,208.56,51714.0,191.073,191.073,190.634,190.7255,51714.0
2020-08-14 13:30:00,208.59,209.19,208.44,208.66,68391.0,190.7529,191.3016,190.6157,190.8169,68391.0
2020-08-14 13:40:00,208.68,208.81,208.48,208.77,31837.0,190.8352,190.9541,190.6523,190.9175,31837.0
2020-08-14 13:50:00,208.77,208.93,208.7,208.93,34271.0,190.9175,191.0638,190.8535,191.0638,34271.0
2020-08-14 14:00:00,208.97,209.2,208.75,208.9,62312.0,191.1004,191.3108,190.8992,191.0364,62312.0
2020-08-14 14:10:00,208.88,209.1,208.7,209.04,106601.0,191.0181,191.2193,190.8535,191.1644,106601.0
2020-08-14 14:20:00,209.07,209.35,208.59,208.89,75854.0,191.1919,191.4479,190.7529,191.0273,75854.0
2020-08-14 14:30:00,208.88,209.03,208.73,208.83,71264.0,191.0181,191.1553,190.8809,190.9724,71264.0
2020-08-14 14:40:00,208.82,209.18,208.76,209.11,123013.0,190.9633,191.2925,190.9084,191.2285,123013.0
2020-08-14 14:50:00,209.06,209.29,208.9,209.22,51104.0,191.1827,191.3931,191.0364,191.329,51104.0
2020-08-14 15:00:00,209.21,209.24,208.89,209.0,56520.0,191.3199,191.3473,191.0273,191.1279,56520.0
2020-08-14 15:10:00,208.96,208.99,207.95,208.18,114085.0,191.0913,191.1187,190.1676,190.378,114085.0
2020-08-14 15:20:00,208.16,208.86,208.05,208.78,71909.0,190.3597,190.9998,190.2591,190.9267,71909.0
2020-08-14 15:30:00,208.73,208.93,208.11,208.21,92092.0,190.8809,191.0638,190.314,190.4054,92092.0
2020-08-14 15:40:00,208.15,208.93,207.82,208.67,111919.0,190.3505,191.0638,190.0488,190.8261,111919.0
2020-08-14 15:50:00,208.6,209.04,208.4,208.6,230832.0,190.7621,191.1644,190.5792,190.7621,230832.0
2020-08-17 09:30:00,210.0,211.56,209.47,209.67,185055.0,192.0423,193.4689,191.5577,191.7406,185055.0
2020-08-17 09:40:00,209.77,209.86,208.22,208.41,136903.0,191.832,191.9143,190.4146,190.5883,136903.0
2020-08-17 09:50:00,208.57,208.66,206.25,207.17,101748.0,190.7346,190.8169,188.613,189.4543,101748.0
2020-08-17 10:00:00,207.11,207.86,206.98,207.7,58751.0,189.3995,190.0853,189.2806,189.939,58751.0
2020-08-17 10:10:00,207.7,207.81,207.14,207.48,53137.0,189.939,190.0396,189.4269,189.7378,53137.0
2020-08-17 10:20:00,207.46,208.09,207.32,207.91,35585.0,189.7195,190.2957,189.5915,190.1311,35585.0
2020-08-17 10:30:00,207.83,208.3,207.62,207.86,44218.0,190.0579,190.4877,189.8659,190.0853,44218.0
2020-08-17 10:40:00,207.81,208.98,207.81,208.49,68435.0,190.0396,191.1096,190.0396,190.6615,68435.0
2020-08-17 10:50:00,208.53,208.72,208.0,208.4,53723.0,190.6981,190.8718,190.2134,190.5792,53723.0
2020-08-17 11:00:00,208.4,208.6,208.35,208.59,29807.0,190.5792,190.7621,190.5334,190.7529,29807.0
2020-08-17 11:10:00,208.61,209.53,208.61,209.45,37186.0,190.7712,191.6125,190.7712,191.5394,37186.0
2020-08-17 11:20:00,209.51,209.51,208.41,208.73,29759.0,191.5942,191.5942,190.5883,190.8809,29759.0
2020-08-17 11:30:00,208.72,208.85,208.36,208.49,36189.0,190.8718,190.9907,190.5426,190.6615,36189.0
2020-08-17 11:40:00,208.46,208.87,208.41,208.69,24879.0,190.634,191.009,190.5883,190.8444,24879.0
2020-08-17 11:50:00,208.68,209.18,208.51,209.04,25081.0,190.8352,191.2925,190.6798,191.1644,25081.0
2020-08-17 12:00:00,209.04,209.47,208.92,209.09,24490.0,191.1644,191.5577,191.0547,191.2102,24490.0
2020-08-17 12:10:00,209.06,209.17,208.51,208.54,29386.0,191.1827,191.2833,190.6798,190.7072,29386.0
2020-08-17 12:20:00,208.49,209.08,208.35,209.08,20000.0,190.6615,191.201,190.5334,191.201,20000.0
2020-08-17 12:30:00,209.03,209.26,208.94,209.09,26266.0,191.1553,191.3656,191.073,191.2102,26266.0
2020-08-17 12:40:00,209.09,209.09,208.28,208.28,38141.0,191.2102,191.2102,190.4694,190.4694,38141.0
2020-08-17 12:50:00,208.31,208.96,208.14,208.64,30715.0,190.4969,191.0913,190.3414,190.7986,30715.0
2020-08-17 13:00:00,208.47,208.77,208.31,208.55,26353.0,190.6432,190.9175,190.4969,190.7163,26353.0
2020-08-17 13:10:00,208.61,209.24,208.58,209.08,15634.0,190.7712,191.3473,190.7438,191.201,15634.0
2020-08-17 13:20:00,209.16,209.18,208.72,208.91,26422.0,191.2742,191.2925,190.8718,191.0456,26422.0
2020-08-17 13:30:00,208.94,209.14,208.8,209.06,22781.0,191.073,191.2559,190.945,191.1827,22781.0
2020-08-17 13:40:00,209.05,209.09,208.91,209.03,20896.0,191.1736,191.2102,191.0456,191.1553,20896.0
2020-08-17 13:50:00,208.95,209.16,208.95,209.14,24932.0,191.0821,191.2742,191.0821,191.2559,24932.0
2020-08-17 14:00:00,209.2,209.22,208.85,208.9,67948.0,191.3108,191.329,190.9907,191.0364,67948.0
2020-08-17 14:10:00,208.87,208.87,208.35,208.5,37063.0,191.009,191.009,190.5334,190.6706,37063.0
2020-08-17 14:20:00,208.5,208.54,208.42,208.54,32104.0,190.6706,190.7072,190.5975,190.7072,32104.0
2020-08-17 14:30:00,208.51,208.67,208.17,208.31,101871.0,190.6798,190.8261,190.3688,190.4969,101871.0
2020-08-17 14:40:00,208.31,208.57,207.21,207.21,54759.0,190.4969,190.7346,189.4909,189.4909,54759.0
2020-08-17 14:50:00,207.18,207.33,206.33,206.36,67577.0,189.4635,189.6007,188.6862,188.7136,67577.0
2020-08-17 15:00:00,206.34,207.3,206.23,206.28,52331.0,188.6953,189.5732,188.5947,188.6405,52331.0
2020-08-17 15:10:00,206.41,206.82,206.03,206.82,36981.0,188.7593,189.1343,188.4118,189.1343,36981.0
2020-08-17 15:20:00,206.81,207.05,206.57,206.96,45072.0,189.1251,189.3446,188.9057,189.2623,45072.0
2020-08-17 15:30:00,206.88,207.38,206.84,207.38,35928.0,189.1891,189.6464,189.1526,189.6464,35928.0
2020-08-17 15:40:00,207.4,207.44,206.73,206.95,75252.0,189.6647,189.7013,189.052,189.2532,75252.0
2020-08-17 15:50:00,206.99,207.08,206.36,206.63,184310.0,189.2897,189.372,188.7136,188.9605,184310.0
2020-08-18 09:30:00,206.37,206.97,206.0,206.26,80146.0,188.7228,189.2715,188.3844,188.6222,80146.0
2020-08-18 09:40:00,206.27,206.96,206.21,206.6,35346.0,188.6313,189.2623,188.5764,188.9331,35346.0
2020-08-18 09:50:00,206.5,207.15,206.29,206.72,30052.0,188.8416,189.4361,188.6496,189.0428,30052.0
2020-08-18 10:00:00,206.71,207.31,206.19,206.38,33320.0,189.0337,189.5824,188.5582,188.7319,33320.0
2020-08-18 10:10:00,206.26,207.56,205.99,206.83,62532.0,188.6222,189.811,188.3753,189.1434,62532.0
2020-08-18 10:20:00,206.91,207.13,205.83,205.94,38424.0,189.2166,189.4178,188.2289,188.3295,38424.0
2020-08-18 10:30:00,205.94,206.08,205.39,205.65,35746.0,188.3295,188.4576,187.8266,188.0643,35746.0
2020-08-18 10:40:00,205.62,205.75,204.18,204.76,84158.0,188.0369,188.1558,186.72,187.2504,84158.0
2020-08-18 10:50:00,204.92,205.65,204.69,205.03,82940.0,187.3968,188.0643,187.1864,187.4973,82940.0
2020-08-18 11:00:00,205.15,205.27,204.72,205.05,28643.0,187.6071,187.7168,187.2139,187.5156,28643.0
2020-08-18 11:10:00,205.17,205.42,204.9,205.42,18151.0,187.6254,187.854,187.3785,187.854,18151.0
2020-08-18 11:20:00,205.4,205.93,205.35,205.86,17323.0,187.8357,188.3204,187.79,188.2564,17323.0
2020-08-18 11:30:00,205.91,205.93,204.85,204.94,61925.0,188.3021,188.3204,187.3327,187.415,61925.0
2020-08-18 11:40:00,205.03,205.26,204.62,205.08,48123.0,187.4973,187.7077,187.1224,187.5431,48123.0
2020-08-18 11:50:00,205.0,205.52,204.88,205.46,24845.0,187.4699,187.9454,187.3602,187.8906,24845.0
2020-08-18 12:00:00,205.45,205.57,205.02,205.4,60936.0,187.8814,187.9912,187.4882,187.8357,60936.0
2020-08-18 12:10:00,205.48,205.77,205.46,205.64,45746.0,187.9089,188.1741,187.8906,188.0552,45746.0
2020-08-18 12:20:00,205.64,205.91,205.37,205.8,28156.0,188.0552,188.3021,187.8083,188.2015,28156.0
2020-08-18 12:30:00,205.89,206.26,205.83,206.25,54034.0,188.2838,188.6222,188.2289,188.613,54034.0
2020-08-18 12:40:00,206.24,206.33,206.03,206.25,25100.0,188.6039,188.6862,188.4118,188.613,25100.0
2020-08-18 12:50:00,206.22,206.57,206.11,206.51,32030.0,188.5856,188.9057,188.485,188.8508,32030.0
2020-08-18 13:00:00,206.5,206.91,206.38,206.76,89920.0,188.8416,189.2166,188.7319,189.0794,89920.0
2020-08-18 13:10:00,206.75,206.84,206.47,206.7,46508.0,189.0703,189.1526,188.8142,189.0245,46508.0
2020-08-18 13:20:00,206.81,206.82,206.45,206.53,75292.0,189.1251,189.1343,188.7959,188.8691,75292.0
2020-08-18 13:30:00,206.57,207.13,206.52,207.07,140917.0,188.9057,189.4178,188.8599,189.3629,140917.0
2020-08-18 13:40:00,207.07,207.09,206.79,207.0,89272.0,189.3629,189.3812,189.1068,189.2989,89272.0
2020-08-18 13:50:00,207.0,207.27,206.82,207.01,91603.0,189.2989,189.5458,189.1343,189.308,91603.0
2020-08-18 14:00:00,207.03,207.61,206.96,207.31,72039.0,189.3263,189.8567,189.2623,189.5824,72039.0
2020-08-18 14:10:00,207.34,207.64,207.3,207.47,45726.0,189.6098,189.8842,189.5732,189.7287,45726.0
2020-08-18 14:20:00,207.44,207.78,207.4,207.48,84222.0,189.7013,190.0122,189.6647,189.7378,84222.0
2020-08-18 14:30:00,207.48,208.43,207.45,208.02,84031.0,189.7378,190.6066,189.7104,190.2317,84031.0
2020-08-18 14:40:00,208.14,208.35,207.96,208.15,68554.0,190.3414,190.5334,190.1768,190.3505,68554.0
2020-08-18 14:50:00,208.14,208.32,207.92,208.02,61122.0,190.3414,190.506,190.1402,190.2317,61122.0
2020-08-18 15:00:00,207.95,208.05,207.57,207.71,41015.0,190.1676,190.2591,189.8201,189.9482,41015.0
2020-08-18 15:10:00,207.73,208.13,207.63,208.08,36916.0,189.9665,190.3323,189.875,190.2865,36916.0
2020-08-18 15:20:00,208.05,208.17,207.22,207.33,102016.0,190.2591,190.3688,189.5001,189.6007,102016.0
2020-08-18 15:30:00,207.34,207.36,206.86,207.16,63433.0,189.6098,189.6281,189.1709,189.4452,63433.0
2020-08-18 15:40:00,207.2,207.27,206.74,206.83,88196.0,189.4818,189.5458,189.0611,189.1434,88196.0
2020-08-18 15:50:00,206.83,207.02,206.46,207.0,143913.0,189.1434,189.3172,188.8051,189.2989,143913.0
2020-08-19 09:30:00,206.84,209.18,206.84,208.47,121825.0,189.1526,191.2925,189.1526,190.6432,121825.0
2020-08-19 09:40:00,208.5,209.26,208.03,208.71,71973.0,190.6706,191.3656,190.2408,190.8627,71973.0
2020-08-19 09:50:00,208.72,209.26,208.61,209.23,41866.0,190.8718,191.3656,190.7712,191.3382,41866.0
2020-08-19 10:00:00,209.21,209.76,208.61,209.62,41787.0,191.3199,191.8229,190.7712,191.6948,41787.0
2020-08-19 10:10:00,209.56,209.98,209.12,209.24,70357.0,191.64,192.0241,191.2376,191.3473,70357.0
2020-08-19 10:20:00,209.29,210.13,209.22,209.8,33218.0,191.3931,192.1612,191.329,191.8595,33218.0
2020-08-19 10:30:00,209.78,209.96,209.44,209.83,16242.0,191.8412,192.0058,191.5302,191.8869,16242.0
2020-08-19 10:40:00,209.8,210.67,209.8,210.59,35695.0,191.8595,192.6551,191.8595,192.5819,35695.0
2020-08-19 10:50:00,210.63,210.94,210.04,210.05,30078.0,192.6185,192.902,192.0789,192.0881,30078.0
2020-08-19 11:00:00,209.88,210.37,209.39,209.62,64008.0,191.9326,192.3807,191.4845,191.6948,64008.0
2020-08-19 11:10:00,209.5,209.64,209.03,209.06,49535.0,191.5851,191.7131,191.1553,191.1827,49535.0
2020-08-19 11:20:00,209.02,209.46,208.77,209.35,94622.0,191.1462,191.5485,190.9175,191.4479,94622.0
2020-08-19 11:30:00,209.35,209.62,209.17,209.62,51606.0,191.4479,191.6948,191.2833,191.6948,51606.0
2020-08-19 11:40:00,209.59,209.87,209.46,209.81,28217.0,191.6674,191.9235,191.5485,191.8686,28217.0
2020-08-19 11:50:00,209.77,209.86,209.57,209.57,17668.0,191.832,191.9143,191.6491,191.6491,17668.0
2020-08-19 12:00:00,209.52,209.9,209.48,209.62,26408.0,191.6034,191.9509,191.5668,191.6948,26408.0
2020-08-19 12:10:00,209.63,209.8,209.49,209.79,34900.0,191.704,191.8595,191.576,191.8503,34900.0
2020-08-19 12:20:00,209.72,210.09,209.62,209.84,15422.0,191.7863,192.1247,191.6948,191.896,15422.0
2020-08-19 12:30:00,209.82,210.33,209.82,210.23,10146.0,191.8777,192.3441,191.8777,192.2527,10146.0
2020-08-19 12:40:00,210.21,210.38,209.46,209.63,48616.0,192.2344,192.3899,191.5485,191.704,48616.0
2020-08-19 12:50:00,209.58,210.12,209.48,209.72,36186.0,191.6583,192.1521,191.5668,191.7863,36186.0
2020-08-19 13:00:00,209.74,209.79,209.01,209.01,47476.0,191.8046,191.8503,191.137,191.137,47476.0
2020-08-19 13:10:00,208.99,209.56,208.9,209.17,15505.0,191.1187,191.64,191.0364,191.2833,15505.0
2020-08-19 13:20:00,209.13,209.47,209.1,209.19,12395.0,191.2467,191.5577,191.2193,191.3016,12395.0
2020-08-19 13:30:00,209.19,209.27,209.1,209.15,9465.0,191.3016,191.3748,191.2193,191.265,9465.0
2020-08-19 13:40:00,209.15,209.29,208.81,208.86,10281.0,191.265,191.3931,190.9541,190.9998,10281.0
2020-08-19 13:50:00,208.86,208.86,208.53,208.63,20419.0,190.9998,190.9998,190.6981,190.7895,20419.0
2020-08-19 14:00:00,208.66,209.13,208.58,208.82,29988.0,190.8169,191.2467,190.7438,190.9633,29988.0
2020-08-19 14:10:00,208.96,208.96,207.55,207.55,28798.0,191.0913,191.0913,189.8019,189.8019,28798.0
2020-08-19 14:20:00,207.64,208.67,207.55,208.58,26777.0,189.8842,190.8261,189.8019,190.7438,26777.0
2020-08-19 14:30:00,208.68,208.82,208.36,208.59,24679.0,190.8352,190.9633,190.5426,190.7529,24679.0
2020-08-19 14:40:00,208.62,208.94,208.5,208.77,18222.0,190.7804,191.073,190.6706,190.9175,18222.0
2020-08-19 14:50:00,208.85,209.0,208.74,208.76,12851.0,190.9907,191.1279,190.8901,190.9084,12851.0
2020-08-19 15:00:00,208.82,209.21,208.64,208.82,20423.0,190.9633,191.3199,190.7986,190.9633,20423.0
2020-08-19 15:10:00,208.9,208.96,208.67,208.7,14865.0,191.0364,191.0913,190.8261,190.8535,14865.0
2020-08-19 15:20:00,208.7,208.72,207.92,208.02,19382.0,190.8535,190.8718,190.1402,190.2317,19382.0
2020-08-19 15:30:00,207.97,208.27,207.92,207.98,32476.0,190.1859,190.4603,190.1402,190.1951,32476.0
2020-08-19 15:40:00,207.95,208.35,207.4,207.45,48957.0,190.1676,190.5334,189.6647,189.7104,48957.0
2020-08-19 15:50:00,207.47,208.14,207.34,207.93,146072.0,189.7287,190.3414,189.6098,190.1494,146072.0
2020-08-20 09:30:00,206.23,206.52,205.06,205.87,73954.0,188.5947,188.8599,187.5248,188.2655,73954.0
2020-08-20 09:40:00,205.79,207.28,205.76,207.0,31001.0,188.1924,189.5549,188.1649,189.2989,31001.0
2020-08-20 09:50:00,206.95,207.47,206.35,207.39,22417.0,189.2532,189.7287,188.7045,189.6555,22417.0
2020-08-20 10:00:00,207.5,207.56,206.86,207.27,22312.0,189.7561,189.811,189.1709,189.5458,22312.0
2020-08-20 10:10:00,207.26,208.56,207.24,208.51,17625.0,189.5367,190.7255,189.5184,190.6798,17625.0
2020-08-20 10:20:00,208.56,209.07,208.43,208.94,25842.0,190.7255,191.1919,190.6066,191.073,25842.0
2020-08-20 10:30:00,209.0,209.2,208.33,208.67,29625.0,191.1279,191.3108,190.5152,190.8261,29625.0
2020-08-20 10:40:00,208.64,208.75,207.92,208.31,28260.0,190.7986,190.8992,190.1402,190.4969,28260.0
2020-08-20 10:50:00,208.27,208.38,207.3,207.31,31406.0,190.4603,190.5609,189.5732,189.5824,31406.0
2020-08-20 11:00:00,207.31,207.78,207.2,207.67,13933.0,189.5824,190.0122,189.4818,189.9116,13933.0
2020-08-20 11:10:00,207.72,207.72,207.09,207.15,11986.0,189.9573,189.9573,189.3812,189.4361,11986.0
2020-08-20 11:20:00,207.11,207.53,207.1,207.27,29551.0,189.3995,189.7836,189.3903,189.5458,29551.0
2020-08-20 11:30:00,207.48,207.71,207.29,207.4,22036.0,189.7378,189.9482,189.5641,189.6647,22036.0
2020-08-20 11:40:00,207.42,207.53,207.35,207.46,26428.0,189.683,189.7836,189.619,189.7195,26428.0
2020-08-20 11:50:00,207.34,207.92,207.32,207.67,9163.0,189.6098,190.1402,189.5915,189.9116,9163.0
2020-08-20 12:00:00,207.61,207.77,207.5,207.54,8490.0,189.8567,190.003,189.7561,189.7927,8490.0
2020-08-20 12:10:00,207.49,208.1,207.4,207.9,43265.0,189.747,190.3048,189.6647,190.1219,43265.0
2020-08-20 12:20:00,207.86,208.15,207.72,208.03,19137.0,190.0853,190.3505,189.9573,190.2408,19137.0
2020-08-20 12:30:00,208.0,208.31,207.97,208.05,12354.0,190.2134,190.4969,190.1859,190.2591,12354.0
2020-08-20 12:40:00,208.03,208.18,207.95,208.11,8465.0,190.2408,190.378,190.1676,190.314,8465.0
2020-08-20 12:50:00,208.17,208.23,208.0,208.05,15952.0,190.3688,190.4237,190.2134,190.2591,15952.0
2020-08-20 13:00:00,208.05,208.39,207.9,207.9,14387.0,190.2591,190.57,190.1219,190.1219,14387.0
2020-08-20 13:10:00,207.85,208.01,207.69,208.01,9228.0,190.0762,190.2225,189.9299,190.2225,9228.0
2020-08-20 13:20:00,207.97,208.24,207.95,208.19,14941.0,190.1859,190.4329,190.1676,190.3871,14941.0
2020-08-20 13:30:00,208.27,208.39,208.09,208.15,10438.0,190.4603,190.57,190.2957,190.3505,10438.0
2020-08-20 13:40:00,208.19,208.19,207.74,208.0,11176.0,190.3871,190.3871,189.9756,190.2134,11176.0
2020-08-20 13:50:00,208.05,208.13,207.78,207.99,12254.0,190.2591,190.3323,190.0122,190.2042,12254.0
2020-08-20 14:00:00,208.04,208.56,208.03,208.55,24685.0,190.25,190.7255,190.2408,190.7163,24685.0
2020-08-20 14:10:00,208.57,208.72,208.37,208.53,19477.0,190.7346,190.8718,190.5517,190.6981,19477.0
2020-08-20 14:20:00,208.57,208.59,208.37,208.56,20822.0,190.7346,190.7529,190.5517,190.7255,20822.0
2020-08-20 14:30:00,208.51,208.74,208.47,208.71,13300.0,190.6798,190.8901,190.6432,190.8627,13300.0
2020-08-20 14:40:00,208.74,208.95,208.61,208.83,19130.0,190.8901,191.0821,190.7712,190.9724,19130.0
2020-08-20 14:50:00,208.8,209.06,208.67,208.78,25570.0,190.945,191.1827,190.8261,190.9267,25570.0
2020-08-20 15:00:00,208.84,208.9,208.51,208.8,21068.0,190.9815,191.0364,190.6798,190.945,21068.0
2020-08-20 15:10:00,208.86,208.97,208.3,208.3,28423.0,190.9998,191.1004,190.4877,190.4877,28423.0
2020-08-20 15:20:00,208.35,208.48,208.21,208.43,28817.0,190.5334,190.6523,190.4054,190.6066,28817.0
2020-08-20 15:30:00,208.35,208.62,208.22,208.39,39048.0,190.5334,190.7804,190.4146,190.57,39048.0
2020-08-20 15:40:00,208.42,208.89,208.27,208.79,34219.0,190.5975,191.0273,190.4603,190.9358,34219.0
2020-08-20 15:50:00,208.5,209.04,208.46,208.82,100461.0,190.6706,191.1644,190.634,190.9633,100461.0
2020-08-21 09:30:00,209.16,210.41,208.5,209.46,95994.0,191.2742,192.4173,190.6706,191.5485,95994.0
2020-08-21 09:40:00,209.74,211.31,209.36,211.03,49920.0,191.8046,193.2403,191.4571,192.9843,49920.0
2020-08-21 09:50:00,211.17,212.25,211.14,211.84,76383.0,193.1123,194.0999,193.0849,193.725,76383.0
2020-08-21 10:00:00,211.61,212.02,210.39,211.52,46814.0,193.5147,193.8896,192.399,193.4324,46814.0
2020-08-21 10:10:00,211.42,212.47,211.42,212.21,50648.0,193.3409,194.3011,193.3409,194.0634,50648.0
2020-08-21 10:20:00,212.19,212.19,211.5,212.06,32889.0,194.0451,194.0451,193.4141,193.9262,32889.0
2020-08-21 10:30:00,212.08,212.17,211.72,211.75,22289.0,193.9445,194.0268,193.6153,193.6427,22289.0
2020-08-21 10:40:00,211.75,211.89,211.08,211.53,22645.0,193.6427,193.7707,193.03,193.4415,22645.0
2020-08-21 10:50:00,211.51,211.92,211.31,211.53,38559.0,193.4232,193.7982,193.2403,193.4415,38559.0
2020-08-21 11:00:00,211.55,212.3,211.53,212.07,32971.0,193.4598,194.1457,193.4415,193.9353,32971.0
2020-08-21 11:10:00,212.09,212.94,212.08,212.6,45569.0,193.9536,194.7309,193.9445,194.42,45569.0
2020-08-21 11:20:00,212.55,212.81,212.05,212.52,71817.0,194.3743,194.6121,193.917,194.3469,71817.0
2020-08-21 11:30:00,212.4,212.66,212.04,212.36,21430.0,194.2371,194.4749,193.9079,194.2005,21430.0
2020-08-21 11:40:00,212.4,212.47,211.6,211.78,20150.0,194.2371,194.3011,193.5055,193.6701,20150.0
2020-08-21 11:50:00,211.83,212.08,211.42,211.43,18066.0,193.7159,193.9445,193.3409,193.3501,18066.0
2020-08-21 12:00:00,211.48,211.78,211.21,211.32,40341.0,193.3958,193.6701,193.1489,193.2495,40341.0
2020-08-21 12:10:00,211.36,211.7,211.25,211.7,18174.0,193.2861,193.597,193.1855,193.597,18174.0
2020-08-21 12:20:00,211.54,211.74,211.44,211.66,19514.0,193.4507,193.6336,193.3592,193.5604,19514.0
2020-08-21 12:30:00,211.7,211.72,211.06,211.06,11545.0,193.597,193.6153,193.0117,193.0117,11545.0
2020-08-21 12:40:00,210.92,211.38,210.86,211.09,20099.0,192.8837,193.3043,192.8288,193.0391,20099.0
2020-08-21 12:50:00,211.08,211.08,210.69,210.84,7646.0,193.03,193.03,192.6733,192.8105,7646.0
2020-08-21 13:00:00,210.98,211.05,210.73,210.9,9967.0,192.9385,193.0026,192.7099,192.8654,9967.0
2020-08-21 13:10:00,210.77,211.3,210.77,211.12,13036.0,192.7465,193.2312,192.7465,193.0666,13036.0
2020-08-21 13:20:00,210.99,211.08,210.82,210.89,8635.0,192.9477,193.03,192.7922,192.8562,8635.0
2020-08-21 13:30:00,210.89,210.95,210.84,210.91,10209.0,192.8562,192.9111,192.8105,192.8745,10209.0
2020-08-21 13:40:00,210.92,211.05,210.83,211.02,15353.0,192.8837,193.0026,192.8014,192.9751,15353.0
2020-08-21 13:50:00,211.01,211.02,210.79,210.79,6240.0,192.966,192.9751,192.7648,192.7648,6240.0
2020-08-21 14:00:00,210.8,210.8,210.33,210.42,10842.0,192.7739,192.7739,192.3441,192.4264,10842.0
2020-08-21 14:10:00,210.34,210.66,210.34,210.62,9541.0,192.3533,192.6459,192.3533,192.6093,9541.0
2020-08-21 14:20:00,210.65,211.0,210.64,210.74,11428.0,192.6368,192.9568,192.6276,192.7191,11428.0
2020-08-21 14:30:00,210.7,210.98,210.54,210.98,20687.0,192.6825,192.9385,192.5362,192.9385,20687.0
2020-08-21 14:40:00,210.94,210.94,210.68,210.77,14604.0,192.902,192.902,192.6642,192.7465,14604.0
2020-08-21 14:50:00,210.68,210.73,210.49,210.58,23119.0,192.6642,192.7099,192.4904,192.5728,23119.0
2020-08-21 15:00:00,210.67,210.96,210.62,210.77,21887.0,192.6551,192.9203,192.6093,192.7465,21887.0
2020-08-21 15:10:00,210.81,210.89,210.46,210.46,21109.0,192.7831,192.8562,192.463,192.463,21109.0
2020-08-21 15:20:00,210.41,210.74,210.41,210.55,23403.0,192.4173,192.7191,192.4173,192.5453,23403.0
2020-08-21 15:30:00,210.52,210.86,210.48,210.52,34122.0,192.5179,192.8288,192.4813,192.5179,34122.0
2020-08-21 15:40:00,210.52,210.62,210.34,210.52,54856.0,192.5179,192.6093,192.3533,192.5179,54856.0
2020-08-21 15:50:00,210.56,210.78,210.39,210.48,93967.0,192.5545,192.7556,192.399,192.4813,93967.0
2020-08-24 09:30:00,212.96,213.6,211.99,213.09,79633.0,194.7492,195.3345,193.8622,194.8681,79633.0
2020-08-24 09:40:00,213.03,214.51,212.74,214.2,78925.0,194.8132,196.1667,194.548,195.8832,78925.0
2020-08-24 09:50:00,214.2,214.89,213.26,213.52,98395.0,195.8832,196.5142,195.0236,195.2613,98395.0
2020-08-24 10:00:00,213.37,214.46,213.36,214.24,81594.0,195.1242,196.121,195.115,195.9198,81594.0
2020-08-24 10:10:00,214.37,214.71,213.93,214.4,80142.0,196.0387,196.3496,195.6363,196.0661,80142.0
2020-08-24 10:20:00,214.3,215.32,214.3,214.93,104105.0,195.9746,196.9074,195.9746,196.5508,104105.0
2020-08-24 10:30:00,214.95,216.31,214.94,215.89,97087.0,196.5691,197.8128,196.5599,197.4287,97087.0
2020-08-24 10:40:00,215.88,216.0,215.31,216.0,32464.0,197.4195,197.5293,196.8983,197.5293,32464.0
2020-08-24 10:50:00,216.05,216.09,215.34,215.44,61880.0,197.575,197.6116,196.9257,197.0172,61880.0
2020-08-24 11:00:00,215.42,215.75,214.35,214.51,53293.0,196.9989,197.3007,196.0204,196.1667,53293.0
2020-08-24 11:10:00,214.51,215.62,214.51,215.41,26223.0,196.1667,197.1818,196.1667,196.9897,26223.0
2020-08-24 11:20:00,215.53,216.06,215.39,216.06,46766.0,197.0995,197.5841,196.9714,197.5841,46766.0
2020-08-24 11:30:00,216.0,216.5,215.94,216.4,46702.0,197.5293,197.9865,197.4744,197.8951,46702.0
2020-08-24 11:40:00,216.35,217.24,216.35,217.24,65275.0,197.8493,198.6632,197.8493,198.6632,65275.0
2020-08-24 11:50:00,217.14,217.95,216.71,216.93,148622.0,198.5718,199.3125,198.1786,198.3797,148622.0
2020-08-24 12:00:00,216.82,217.66,216.63,217.0,82270.0,198.2792,199.0473,198.1054,198.4438,82270.0
2020-08-24 12:10:00,217.06,217.37,216.68,217.26,57838.0,198.4986,198.7821,198.1511,198.6815,57838.0
2020-08-24 12:20:00,217.27,217.44,216.86,217.09,74828.0,198.6907,198.8461,198.3157,198.5261,74828.0
2020-08-24 12:30:00,217.09,217.1,216.63,216.97,26268.0,198.5261,198.5352,198.1054,198.4163,26268.0
2020-08-24 12:40:00,216.98,217.36,216.97,217.17,28395.0,198.4255,198.773,198.4163,198.5992,28395.0
2020-08-24 12:50:00,217.18,217.18,216.42,216.73,30811.0,198.6084,198.6084,197.9134,198.1968,30811.0
2020-08-24 13:00:00,216.62,216.62,216.26,216.38,28453.0,198.0963,198.0963,197.767,197.8768,28453.0
2020-08-24 13:10:00,216.37,216.68,216.26,216.67,26675.0,197.8676,198.1511,197.767,198.142,26675.0
2020-08-24 13:20:00,216.62,216.96,216.4,216.96,19506.0,198.0963,198.4072,197.8951,198.4072,19506.0
2020-08-24 13:30:00,216.96,217.05,216.66,216.78,20161.0,198.4072,198.4895,198.1328,198.2426,20161.0
2020-08-24 13:40:00,216.67,216.7,216.29,216.29,25777.0,198.142,198.1694,197.7945,197.7945,25777.0
2020-08-24 13:50:00,216.25,216.64,216.1,216.48,80587.0,197.7579,198.1145,197.6207,197.9682,80587.0
2020-08-24 14:00:00,216.45,216.57,216.26,216.38,35752.0,197.9408,198.0505,197.767,197.8768,35752.0
2020-08-24 14:10:00,216.38,216.38,215.51,215.54,33940.0,197.8768,197.8768,197.0812,197.1086,33940.0
2020-08-24 14:20:00,215.51,215.88,215.44,215.77,26557.0,197.0812,197.4195,197.0172,197.3189,26557.0
2020-08-24 14:30:00,215.74,216.31,215.6,216.2,35344.0,197.2915,197.8128,197.1635,197.7122,35344.0
2020-08-24 14:40:00,216.2,216.62,216.18,216.31,29405.0,197.7122,198.0963,197.6939,197.8128,29405.0
2020-08-24 14:50:00,216.36,216.45,215.91,216.3,22364.0,197.8585,197.9408,197.447,197.8036,22364.0
2020-08-24 15:00:00,216.3,216.53,216.15,216.26,29497.0,197.8036,198.014,197.6664,197.767,29497.0
2020-08-24 15:10:00,216.26,216.84,216.16,216.74,113208.0,197.767,198.2974,197.6756,198.206,113208.0
2020-08-24 15:20:00,216.79,216.87,216.32,216.48,228116.0,198.2517,198.3249,197.8219,197.9682,228116.0
2020-08-24 15:30:00,216.52,216.69,216.06,216.36,43333.0,198.0048,198.1603,197.5841,197.8585,43333.0
2020-08-24 15:40:00,216.36,216.59,216.29,216.53,89065.0,197.8585,198.0688,197.7945,198.014,89065.0
2020-08-24 15:50:00,216.53,217.43,216.53,217.4,191578.0,198.014,198.837,198.014,198.8096,191578.0
2020-08-25 09:30:00,219.17,219.58,218.5,218.61,171992.0,200.4282,200.8031,199.8155,199.9161,171992.0
2020-08-25 09:40:00,218.76,219.23,217.0,219.02,158848.0,200.0533,200.4831,198.4438,200.291,158848.0
2020-08-25 09:50:00,219.02,219.03,216.32,216.63,111350.0,200.291,200.3002,197.8219,198.1054,111350.0
2020-08-25 10:00:00,216.78,217.19,215.49,215.58,80110.0,198.2426,198.6175,197.0629,197.1452,80110.0
2020-08-25 10:10:00,215.48,215.68,213.92,214.77,85860.0,197.0537,197.2366,195.6271,196.4045,85860.0
2020-08-25 10:20:00,214.63,214.83,213.66,213.85,64485.0,196.2764,196.4593,195.3894,195.5631,64485.0
2020-08-25 10:30:00,213.75,214.71,213.6,214.63,50045.0,195.4717,196.3496,195.3345,196.2764,50045.0
2020-08-25 10:40:00,214.7,214.78,213.98,214.61,45848.0,196.3404,196.4136,195.682,196.2581,45848.0
2020-08-25 10:50:00,214.65,214.71,213.87,213.9,63303.0,196.2947,196.3496,195.5814,195.6088,63303.0
2020-08-25 11:00:00,213.88,215.18,213.87,214.98,77790.0,195.5906,196.7794,195.5814,196.5965,77790.0
2020-08-25 11:10:00,214.86,215.41,214.39,214.56,108882.0,196.4868,196.9897,196.0569,196.2124,108882.0
2020-08-25 11:20:00,214.43,214.46,214.05,214.25,11793.0,196.0935,196.121,195.746,195.9289,11793.0
2020-08-25 11:30:00,214.3,214.39,213.95,213.95,9880.0,195.9746,196.0569,195.6546,195.6546,9880.0
2020-08-25 11:40:00,214.0,214.11,213.7,213.7,19046.0,195.7003,195.8009,195.426,195.426,19046.0
2020-08-25 11:50:00,213.7,213.86,213.61,213.7,9223.0,195.426,195.5723,195.3436,195.426,9223.0
2020-08-25 12:00:00,213.68,213.86,213.4,213.78,22424.0,195.4077,195.5723,195.1516,195.4991,22424.0
2020-08-25 12:10:00,213.86,213.86,213.38,213.49,9829.0,195.5723,195.5723,195.1333,195.2339,9829.0
2020-08-25 12:20:00,213.45,213.85,213.39,213.53,9649.0,195.1973,195.5631,195.1425,195.2705,9649.0
2020-08-25 12:30:00,213.51,213.77,213.34,213.57,12279.0,195.2522,195.49,195.0967,195.3071,12279.0
2020-08-25 12:40:00,213.55,213.7,213.3,213.64,11371.0,195.2888,195.426,195.0602,195.3711,11371.0
2020-08-25 12:50:00,213.7,213.75,213.34,213.4,11217.0,195.426,195.4717,195.0967,195.1516,11217.0
2020-08-25 13:00:00,213.38,213.5,213.33,213.38,8553.0,195.1333,195.2431,195.0876,195.1333,8553.0
2020-08-25 13:10:00,213.42,213.7,213.38,213.58,6014.0,195.1699,195.426,195.1333,195.3162,6014.0
2020-08-25 13:20:00,213.61,213.99,213.6,213.99,13557.0,195.3436,195.6912,195.3345,195.6912,13557.0
2020-08-25 13:30:00,213.98,214.75,213.98,214.63,22655.0,195.682,196.3862,195.682,196.2764,22655.0
2020-08-25 13:40:00,214.62,214.63,214.23,214.47,11341.0,196.2673,196.2764,195.9106,196.1301,11341.0
2020-08-25 13:50:00,214.49,214.56,214.19,214.23,10591.0,196.1484,196.2124,195.874,195.9106,10591.0
2020-08-25 14:00:00,214.26,214.26,213.98,214.04,12411.0,195.9381,195.9381,195.682,195.7369,12411.0
2020-08-25 14:10:00,214.03,214.24,213.75,213.96,46558.0,195.7277,195.9198,195.4717,195.6637,46558.0
2020-08-25 14:20:00,213.91,213.98,213.59,213.69,10213.0,195.618,195.682,195.3254,195.4168,10213.0
2020-08-25 14:30:00,213.6,213.73,213.22,213.34,21078.0,195.3345,195.4534,194.987,195.0967,21078.0
2020-08-25 14:40:00,213.31,213.6,213.31,213.59,20664.0,195.0693,195.3345,195.0693,195.3254,20664.0
2020-08-25 14:50:00,213.61,213.61,213.22,213.4,17399.0,195.3436,195.3436,194.987,195.1516,17399.0
2020-08-25 15:00:00,213.3,213.45,213.26,213.36,13681.0,195.0602,195.1973,195.0236,195.115,13681.0
2020-08-25 15:10:00,213.4,213.8,213.25,213.73,38488.0,195.1516,195.5174,195.0144,195.4534,38488.0
2020-08-25 15:20:00,213.73,213.93,213.62,213.76,14583.0,195.4534,195.6363,195.3528,195.4808,14583.0
2020-08-25 15:30:00,213.73,213.88,213.5,213.74,22795.0,195.4534,195.5906,195.2431,195.4625,22795.0
2020-08-25 15:40:00,213.79,214.29,213.78,214.09,35785.0,195.5083,195.9655,195.4991,195.7826,35785.0
2020-08-25 15:50:00,214.05,214.47,213.9,214.31,92338.0,195.746,196.1301,195.6088,195.9838,92338.0
2020-08-26 09:30:00,215.73,215.86,214.5,215.2,71593.0,197.2824,197.4012,196.1575,196.7977,71593.0
2020-08-26 09:40:00,215.26,215.34,214.08,214.66,37880.0,196.8526,196.9257,195.7735,196.3039,37880.0
2020-08-26 09:50:00,214.69,216.14,214.69,215.47,27829.0,196.3313,197.6573,196.3313,197.0446,27829.0
2020-08-26 10:00:00,215.56,215.98,215.25,215.5,22188.0,197.1269,197.511,196.8434,197.072,22188.0
2020-08-26 10:10:00,215.57,216.65,215.55,216.42,25043.0,197.136,198.1237,197.1178,197.9134,25043.0
2020-08-26 10:20:00,216.41,217.12,216.2,216.91,29955.0,197.9042,198.5535,197.7122,198.3615,29955.0
2020-08-26 10:30:00,216.82,216.88,216.09,216.12,17579.0,198.2792,198.334,197.6116,197.639,17579.0
2020-08-26 10:40:00,216.14,216.16,215.9,216.07,15428.0,197.6573,197.6756,197.4378,197.5933,15428.0
2020-08-26 10:50:00,216.11,216.35,215.7,215.83,14702.0,197.6299,197.8493,197.2549,197.3738,14702.0
2020-08-26 11:00:00,215.74,216.17,215.67,216.1,11090.0,197.2915,197.6847,197.2275,197.6207,11090.0
2020-08-26 11:10:00,216.15,216.59,216.02,216.02,18361.0,197.6664,198.0688,197.5476,197.5476,18361.0
2020-08-26 11:20:00,216.01,216.31,215.81,215.91,29270.0,197.5384,197.8128,197.3555,197.447,29270.0
2020-08-26 11:30:00,215.85,216.0,215.04,215.17,15491.0,197.3921,197.5293,196.6514,196.7702,15491.0
2020-08-26 11:40:00,215.15,215.82,215.11,215.66,9885.0,196.752,197.3647,196.7154,197.2183,9885.0
2020-08-26 11:50:00,215.64,215.7,215.04,215.27,18729.0,197.2001,197.2549,196.6514,196.8617,18729.0
2020-08-26 12:00:00,215.29,215.32,214.55,215.32,31767.0,196.88,196.9074,196.2033,196.9074,31767.0
2020-08-26 12:10:00,215.32,215.47,215.25,215.33,8131.0,196.9074,197.0446,196.8434,196.9166,8131.0
2020-08-26 12:20:00,215.35,215.43,214.82,215.43,24165.0,196.9349,197.008,196.4502,197.008,24165.0
2020-08-26 12:30:00,215.36,215.83,215.27,215.74,19188.0,196.944,197.3738,196.8617,197.2915,19188.0
2020-08-26 12:40:00,215.7,216.08,215.55,216.08,18823.0,197.2549,197.6024,197.1178,197.6024,18823.0
2020-08-26 12:50:00,216.0,216.35,216.0,216.04,9791.0,197.5293,197.8493,197.5293,197.5659,9791.0
2020-08-26 13:00:00,216.16,216.16,215.74,215.84,9982.0,197.6756,197.6756,197.2915,197.383,9982.0
2020-08-26 13:10:00,215.84,215.89,215.62,215.71,6698.0,197.383,197.4287,197.1818,197.2641,6698.0
2020-08-26 13:20:00,215.7,215.86,215.56,215.76,13381.0,197.2549,197.4012,197.1269,197.3098,13381.0
2020-08-26 13:30:00,215.69,215.71,215.4,215.52,9812.0,197.2458,197.2641,196.9806,197.0903,9812.0
2020-08-26 13:40:00,215.51,215.56,215.27,215.53,13659.0,197.0812,197.1269,196.8617,197.0995,13659.0
2020-08-26 13:50:00,215.52,215.55,215.23,215.5,9802.0,197.0903,197.1178,196.8251,197.072,9802.0
2020-08-26 14:00:00,215.45,215.46,215.12,215.23,16553.0,197.0263,197.0354,196.7245,196.8251,16553.0
2020-08-26 14:10:00,215.28,215.69,215.16,215.67,11425.0,196.8708,197.2458,196.7611,197.2275,11425.0
2020-08-26 14:20:00,215.62,215.98,215.61,215.86,7805.0,197.1818,197.511,197.1726,197.4012,7805.0
2020-08-26 14:30:00,215.84,215.94,215.49,215.78,11254.0,197.383,197.4744,197.0629,197.3281,11254.0
2020-08-26 14:40:00,215.79,215.91,215.51,215.66,8820.0,197.3372,197.447,197.0812,197.2183,8820.0
2020-08-26 14:50:00,215.55,215.82,215.14,215.14,17510.0,197.1178,197.3647,196.7428,196.7428,17510.0
2020-08-26 15:00:00,215.19,215.64,215.05,215.6,23538.0,196.7885,197.2001,196.6605,197.1635,23538.0
2020-08-26 15:10:00,215.61,215.84,215.61,215.73,13245.0,197.1726,197.383,197.1726,197.2824,13245.0
2020-08-26 15:20:00,215.71,216.1,215.7,215.98,30282.0,197.2641,197.6207,197.2549,197.511,30282.0
2020-08-26 15:30:00,215.98,215.98,215.38,215.65,38578.0,197.511,197.511,196.9623,197.2092,38578.0
2020-08-26 15:40:00,215.65,215.86,215.48,215.81,34583.0,197.2092,197.4012,197.0537,197.3555,34583.0
2020-08-26 15:50:00,215.86,215.99,215.61,215.77,86897.0,197.4012,197.5201,197.1726,197.3189,86897.0
2020-08-27 09:30:00,216.1,216.65,215.17,215.29,54763.0,197.6207,198.1237,196.7702,196.88,54763.0
2020-08-27 09:40:00,215.39,215.92,215.08,215.7,23593.0,196.9714,197.4561,196.6879,197.2549,23593.0
2020-08-27 09:50:00,215.74,217.31,215.74,217.3,32546.0,197.2915,198.7273,197.2915,198.7181,32546.0
2020-08-27 10:00:00,217.3,217.93,215.91,216.15,102590.0,198.7181,199.2942,197.447,197.6664,102590.0
2020-08-27 10:10:00,216.25,216.73,215.4,215.98,23893.0,197.7579,198.1968,196.9806,197.511,23893.0
2020-08-27 10:20:00,216.21,216.51,215.75,216.01,47375.0,197.7213,197.9957,197.3007,197.5384,47375.0
2020-08-27 10:30:00,215.93,216.5,215.93,216.47,23111.0,197.4653,197.9865,197.4653,197.9591,23111.0
2020-08-27 10:40:00,216.46,216.58,216.09,216.23,28022.0,197.9499,198.0597,197.6116,197.7396,28022.0
2020-08-27 10:50:00,216.21,216.65,216.16,216.65,14962.0,197.7213,198.1237,197.6756,198.1237,14962.0
2020-08-27 11:00:00,216.61,216.69,216.22,216.43,30023.0,198.0871,198.1603,197.7305,197.9225,30023.0
2020-08-27 11:10:00,216.44,216.46,216.13,216.34,52961.0,197.9316,197.9499,197.6482,197.8402,52961.0
2020-08-27 11:20:00,216.29,216.53,216.16,216.49,8873.0,197.7945,198.014,197.6756,197.9774,8873.0
2020-08-27 11:30:00,216.41,216.8,216.17,216.73,17856.0,197.9042,198.2609,197.6847,198.1968,17856.0
2020-08-27 11:40:00,216.72,216.82,216.49,216.56,35458.0,198.1877,198.2792,197.9774,198.0414,35458.0
2020-08-27 11:50:00,216.55,217.19,216.54,217.15,9415.0,198.0322,198.6175,198.0231,198.5809,9415.0
2020-08-27 12:00:00,217.14,217.4,216.96,217.28,12570.0,198.5718,198.8096,198.4072,198.6998,12570.0
2020-08-27 12:10:00,217.28,217.37,216.89,217.19,13742.0,198.6998,198.7821,198.3432,198.6175,13742.0
2020-08-27 12:20:00,217.19,217.43,217.09,217.34,26962.0,198.6175,198.837,198.5261,198.7547,26962.0
2020-08-27 12:30:00,217.3,217.6,217.13,217.18,23998.0,198.7181,198.9925,198.5626,198.6084,23998.0
2020-08-27 12:40:00,217.19,217.98,217.11,217.96,24887.0,198.6175,199.34,198.5444,199.3217,24887.0
2020-08-27 12:50:00,217.98,217.98,217.05,217.44,56602.0,199.34,199.34,198.4895,198.8461,56602.0
2020-08-27 13:00:00,217.44,217.97,217.26,217.83,20726.0,198.8461,199.3308,198.6815,199.2028,20726.0
2020-08-27 13:10:00,217.9,218.71,217.83,218.71,33707.0,199.2668,200.0075,199.2028,200.0075,33707.0
2020-08-27 13:20:00,218.7,218.87,218.46,218.66,23489.0,199.9984,200.1539,199.7789,199.9618,23489.0
2020-08-27 13:30:00,218.59,218.88,218.32,218.34,29826.0,199.8978,200.163,199.6509,199.6692,29826.0
2020-08-27 13:40:00,218.35,218.76,218.06,218.17,23349.0,199.6783,200.0533,199.4131,199.5137,23349.0
2020-08-27 13:50:00,218.18,218.38,217.79,218.36,16076.0,199.5229,199.7058,199.1662,199.6875,16076.0
2020-08-27 14:00:00,218.3,218.67,218.23,218.3,16318.0,199.6326,199.971,199.5686,199.6326,16318.0
2020-08-27 14:10:00,218.13,218.4,217.95,217.97,16653.0,199.4771,199.724,199.3125,199.3308,16653.0
2020-08-27 14:20:00,217.85,218.25,217.7,218.25,11618.0,199.2211,199.5869,199.0839,199.5869,11618.0
2020-08-27 14:30:00,218.3,218.38,218.07,218.26,15818.0,199.6326,199.7058,199.4223,199.596,15818.0
2020-08-27 14:40:00,218.25,218.4,218.17,218.28,7737.0,199.5869,199.724,199.5137,199.6143,7737.0
2020-08-27 14:50:00,218.22,218.32,218.14,218.23,15661.0,199.5594,199.6509,199.4863,199.5686,15661.0
2020-08-27 15:00:00,218.18,218.42,218.17,218.24,16465.0,199.5229,199.7423,199.5137,199.5777,16465.0
2020-08-27 15:10:00,218.21,218.31,217.9,218.13,12724.0,199.5503,199.6417,199.2668,199.4771,12724.0
2020-08-27 15:20:00,218.12,218.29,217.92,218.05,63030.0,199.468,199.6234,199.2851,199.404,63030.0
2020-08-27 15:30:00,218.09,218.31,217.9,218.2,115721.0,199.4406,199.6417,199.2668,199.5411,115721.0
2020-08-27 15:40:00,218.24,218.25,217.62,217.95,140440.0,199.5777,199.5869,199.0107,199.3125,140440.0
2020-08-27 15:50:00,217.83,218.4,217.83,218.25,147975.0,199.2028,199.724,199.2028,199.5869,147975.0
2020-08-28 09:30:00,218.23,219.86,218.01,219.51,75762.0,199.5686,201.0592,199.3674,200.7391,75762.0
2020-08-28 09:40:00,219.36,220.59,219.36,220.4,126264.0,200.6019,201.7268,200.6019,201.553,126264.0
2020-08-28 09:50:00,220.41,221.36,220.3,220.53,79926.0,201.5622,202.4309,201.4616,201.6719,79926.0
2020-08-28 10:00:00,220.39,221.62,220.39,221.44,66895.0,201.5439,202.6687,201.5439,202.5041,66895.0
2020-08-28 10:10:00,221.31,221.42,220.3,220.59,58727.0,202.3852,202.4858,201.4616,201.7268,58727.0
2020-08-28 10:20:00,220.7,221.53,220.54,221.44,67978.0,201.8274,202.5864,201.681,202.5041,67978.0
2020-08-28 10:30:00,221.46,222.26,220.95,221.1,130953.0,202.5224,203.254,202.056,202.1932,130953.0
2020-08-28 10:40:00,221.07,221.69,220.97,221.06,101621.0,202.1657,202.7327,202.0743,202.1566,101621.0
2020-08-28 10:50:00,221.05,221.23,220.67,220.93,184349.0,202.1474,202.312,201.7999,202.0377,184349.0
2020-08-28 11:00:00,220.98,221.13,220.5,220.81,92815.0,202.0834,202.2206,201.6445,201.928,92815.0
2020-08-28 11:10:00,220.9,221.18,220.73,220.94,45041.0,202.0103,202.2663,201.8548,202.0468,45041.0
2020-08-28 11:20:00,220.97,221.09,220.82,220.92,36546.0,202.0743,202.184,201.9371,202.0285,36546.0
2020-08-28 11:30:00,220.97,221.06,220.17,220.34,26941.0,202.0743,202.1566,201.3427,201.4981,26941.0
2020-08-28 11:40:00,220.36,220.98,220.17,220.93,24743.0,201.5164,202.0834,201.3427,202.0377,24743.0
2020-08-28 11:50:00,220.98,221.25,220.76,221.23,21036.0,202.0834,202.3303,201.8822,202.312,21036.0
2020-08-28 12:00:00,221.19,222.16,221.0,222.0,49571.0,202.2755,203.1625,202.1017,203.0162,49571.0
2020-08-28 12:10:00,221.98,222.59,221.91,222.54,30554.0,202.9979,203.5557,202.9339,203.51,30554.0
2020-08-28 12:20:00,222.52,222.94,222.37,222.37,21547.0,203.4917,203.8758,203.3546,203.3546,21547.0
2020-08-28 12:30:00,222.42,222.59,221.9,222.27,34694.0,203.4003,203.5557,202.9247,203.2631,34694.0
2020-08-28 12:40:00,222.23,222.54,221.88,222.54,26063.0,203.2265,203.51,202.9065,203.51,26063.0
2020-08-28 12:50:00,222.46,223.09,222.29,223.01,32726.0,203.4369,204.013,203.2814,203.9398,32726.0
2020-08-28 13:00:00,223.04,223.1,222.77,222.83,38330.0,203.9673,204.0221,203.7204,203.7752,38330.0
2020-08-28 13:10:00,222.85,222.92,222.64,222.68,51811.0,203.7935,203.8575,203.6015,203.638,51811.0
2020-08-28 13:20:00,222.66,222.68,222.32,222.45,40158.0,203.6198,203.638,203.3088,203.4277,40158.0
2020-08-28 13:30:00,222.5,222.74,222.22,222.51,26533.0,203.4734,203.6929,203.2174,203.4826,26533.0
2020-08-28 13:40:00,222.49,222.9,222.48,222.63,16742.0,203.4643,203.8392,203.4552,203.5923,16742.0
2020-08-28 13:50:00,222.65,223.17,222.63,223.03,25422.0,203.6106,204.0861,203.5923,203.9581,25422.0
2020-08-28 14:00:00,223.05,223.44,222.9,223.1,38299.0,203.9764,204.3331,203.8392,204.0221,38299.0
2020-08-28 14:10:00,223.07,223.66,223.07,223.41,69118.0,203.9947,204.5342,203.9947,204.3056,69118.0
2020-08-28 14:20:00,223.32,223.5,222.71,222.78,62279.0,204.2233,204.3879,203.6655,203.7295,62279.0
2020-08-28 14:30:00,222.81,223.04,222.11,222.35,99609.0,203.7569,203.9673,203.1168,203.3363,99609.0
2020-08-28 14:40:00,222.43,222.68,221.45,222.41,80004.0,203.4094,203.638,202.5132,203.3911,80004.0
2020-08-28 14:50:00,222.36,222.61,221.95,221.95,26368.0,203.3454,203.574,202.9705,202.9705,26368.0
2020-08-28 15:00:00,222.03,222.03,221.59,221.73,36047.0,203.0436,203.0436,202.6413,202.7693,36047.0
2020-08-28 15:10:00,221.71,222.11,221.66,221.99,44269.0,202.751,203.1168,202.7053,203.0071,44269.0
2020-08-28 15:20:00,222.01,222.16,221.78,221.96,34136.0,203.0253,203.1625,202.815,202.9796,34136.0
2020-08-28 15:30:00,221.96,222.05,221.16,221.92,59770.0,202.9796,203.0619,202.248,202.943,59770.0
2020-08-28 15:40:00,221.91,221.94,221.53,221.69,40328.0,202.9339,202.9613,202.5864,202.7327,40328.0
2020-08-28 15:50:00,221.72,222.25,221.6,221.9,113475.0,202.7601,203.2448,202.6504,202.9247,113475.0
2020-08-31 09:30:00,221.8,222.49,220.61,221.48,66208.0,202.8333,203.4643,201.7451,202.5407,66208.0
2020-08-31 09:40:00,221.7,223.42,221.7,222.65,50627.0,202.7419,204.3148,202.7419,203.6106,50627.0
2020-08-31 09:50:00,222.6,222.68,221.5,221.9,32834.0,203.5649,203.638,202.559,202.9247,32834.0
2020-08-31 10:00:00,221.87,223.23,221.52,223.14,25810.0,202.8973,204.141,202.5772,204.0587,25810.0
2020-08-31 10:10:00,223.37,224.2,223.35,223.7,53264.0,204.269,205.0281,204.2508,204.5708,53264.0
2020-08-31 10:20:00,223.77,223.77,222.4,222.67,26133.0,204.6348,204.6348,203.382,203.6289,26133.0
2020-08-31 10:30:00,222.94,223.64,222.85,223.44,19568.0,203.8758,204.516,203.7935,204.3331,19568.0
2020-08-31 10:40:00,223.52,223.71,223.07,223.36,23240.0,204.4062,204.58,203.9947,204.2599,23240.0
2020-08-31 10:50:00,223.18,223.41,222.27,222.51,33943.0,204.0953,204.3056,203.2631,203.4826,33943.0
2020-08-31 11:00:00,222.53,222.85,221.87,221.91,38567.0,203.5009,203.7935,202.8973,202.9339,38567.0
2020-08-31 11:10:00,222.03,222.11,221.61,221.69,28944.0,203.0436,203.1168,202.6595,202.7327,28944.0
2020-08-31 11:20:00,221.53,221.61,220.26,220.35,30756.0,202.5864,202.6595,201.425,201.5073,30756.0
2020-08-31 11:30:00,220.56,220.86,220.0,220.62,30502.0,201.6993,201.9737,201.1872,201.7542,30502.0
2020-08-31 11:40:00,220.61,220.96,220.45,220.54,20968.0,201.7451,202.0651,201.5987,201.681,20968.0
2020-08-31 11:50:00,220.59,221.1,220.59,220.95,23097.0,201.7268,202.1932,201.7268,202.056,23097.0
2020-08-31 12:00:00,220.88,221.4,220.73,221.29,21920.0,201.992,202.4675,201.8548,202.3669,21920.0
2020-08-31 12:10:00,221.37,221.48,221.04,221.33,12329.0,202.4401,202.5407,202.1383,202.4035,12329.0
2020-08-31 12:20:00,221.3,221.32,220.74,221.05,23733.0,202.3761,202.3943,201.8639,202.1474,23733.0
2020-08-31 12:30:00,221.1,221.56,221.0,221.02,27961.0,202.1932,202.6138,202.1017,202.12,27961.0
2020-08-31 12:40:00,221.01,221.22,220.92,221.0,17444.0,202.1109,202.3029,202.0285,202.1017,17444.0
2020-08-31 12:50:00,221.04,221.33,221.0,221.11,18732.0,202.1383,202.4035,202.1017,202.2023,18732.0
2020-08-31 13:00:00,221.17,221.18,220.9,221.14,26066.0,202.2572,202.2663,202.0103,202.2297,26066.0
2020-08-31 13:10:00,221.15,221.31,221.05,221.18,9191.0,202.2389,202.3852,202.1474,202.2663,9191.0
2020-08-31 13:20:00,221.22,221.34,220.72,220.75,22894.0,202.3029,202.4126,201.8457,201.8731,22894.0
2020-08-31 13:30:00,220.75,221.08,220.62,221.02,25617.0,201.8731,202.1749,201.7542,202.12,25617.0
2020-08-31 13:40:00,221.0,221.26,220.98,221.21,10125.0,202.1017,202.3395,202.0834,202.2938,10125.0
2020-08-31 13:50:00,221.28,221.45,220.98,221.36,13655.0,202.3578,202.5132,202.0834,202.4309,13655.0
2020-08-31 14:00:00,221.41,221.41,221.13,221.28,12193.0,202.4766,202.4766,202.2206,202.3578,12193.0
2020-08-31 14:10:00,221.27,221.49,221.18,221.33,14182.0,202.3486,202.5498,202.2663,202.4035,14182.0
2020-08-31 14:20:00,221.3,221.37,221.19,221.21,19601.0,202.3761,202.4401,202.2755,202.2938,19601.0
2020-08-31 14:30:00,221.28,221.35,220.58,221.02,26782.0,202.3578,202.4218,201.7176,202.12,26782.0
2020-08-31 14:40:00,221.03,221.57,221.02,221.25,16220.0,202.1291,202.623,202.12,202.3303,16220.0
2020-08-31 14:50:00,221.3,221.63,221.14,221.43,22570.0,202.3761,202.6778,202.2297,202.4949,22570.0
2020-08-31 15:00:00,221.31,221.39,221.05,221.17,14293.0,202.3852,202.4584,202.1474,202.2572,14293.0
2020-08-31 15:10:00,221.18,221.24,220.5,220.76,26113.0,202.2663,202.3212,201.6445,201.8822,26113.0
2020-08-31 15:20:00,220.73,221.07,220.51,220.72,30236.0,201.8548,202.1657,201.6536,201.8457,30236.0
2020-08-31 15:30:00,220.85,220.89,220.34,220.36,29872.0,201.9645,202.0011,201.4981,201.5164,29872.0
2020-08-31 15:40:00,220.34,220.81,220.16,220.79,64795.0,201.4981,201.928,201.3335,201.9097,64795.0
2020-08-31 15:50:00,220.73,220.98,219.8,219.8,111579.0,201.8548,202.0834,201.0043,201.0043,111579.0
2020-09-01 09:30:00,219.99,220.46,219.14,219.78,75810.0,201.1781,201.6079,200.4008,200.986,75810.0
2020-09-01 09:40:00,219.85,221.36,219.85,221.17,32127.0,201.05,202.4309,201.05,202.2572,32127.0
2020-09-01 09:50:00,220.89,221.75,220.69,221.69,39788.0,202.0011,202.7876,201.8182,202.7327,39788.0
2020-09-01 10:00:00,221.9,223.33,221.84,223.33,72724.0,202.9247,204.2325,202.8699,204.2325,72724.0
2020-09-01 10:10:00,223.23,226.02,223.23,226.01,101343.0,204.141,206.6924,204.141,206.6833,101343.0
2020-09-01 10:20:00,226.01,226.55,225.47,226.09,42213.0,206.6833,207.1771,206.1895,206.7564,42213.0
2020-09-01 10:30:00,226.2,226.47,224.85,225.44,31151.0,206.857,207.104,205.6225,206.162,31151.0
2020-09-01 10:40:00,225.37,225.38,224.29,224.41,38731.0,206.098,206.1072,205.1104,205.2201,38731.0
2020-09-01 10:50:00,224.41,225.1,223.95,223.97,25118.0,205.2201,205.8511,204.7994,204.8177,25118.0
2020-09-01 11:00:00,223.97,223.97,222.89,223.36,38201.0,204.8177,204.8177,203.8301,204.2599,38201.0
2020-09-01 11:10:00,223.34,223.8,222.78,223.12,21090.0,204.2416,204.6623,203.7295,204.0404,21090.0
2020-09-01 11:20:00,223.02,223.29,222.63,222.72,27036.0,203.949,204.1959,203.5923,203.6746,27036.0
2020-09-01 11:30:00,222.77,224.19,222.7,223.91,27862.0,203.7204,205.0189,203.6563,204.7629,27862.0
2020-09-01 11:40:00,223.91,224.26,223.7,223.7,18220.0,204.7629,205.0829,204.5708,204.5708,18220.0
2020-09-01 11:50:00,223.65,223.74,222.97,223.06,21230.0,204.5251,204.6074,203.9032,203.9856,21230.0
2020-09-01 12:00:00,223.08,223.53,222.97,223.03,12764.0,204.0038,204.4154,203.9032,203.9581,12764.0
2020-09-01 12:10:00,222.9,223.31,222.78,222.86,21811.0,203.8392,204.2142,203.7295,203.8027,21811.0
2020-09-01 12:20:00,222.94,222.99,222.5,222.59,15510.0,203.8758,203.9215,203.4734,203.5557,15510.0
2020-09-01 12:30:00,222.57,222.81,222.5,222.53,12298.0,203.5375,203.7569,203.4734,203.5009,12298.0
2020-09-01 12:40:00,222.55,222.82,222.43,222.77,13697.0,203.5192,203.7661,203.4094,203.7204,13697.0
2020-09-01 12:50:00,222.81,223.7,222.81,223.7,21041.0,203.7569,204.5708,203.7569,204.5708,21041.0
2020-09-01 13:00:00,223.67,223.95,223.52,223.95,17509.0,204.5434,204.7994,204.4062,204.7994,17509.0
2020-09-01 13:10:00,223.93,224.03,223.8,223.81,18181.0,204.7812,204.8726,204.6623,204.6714,18181.0
2020-09-01 13:20:00,223.72,223.97,223.25,223.87,21141.0,204.5891,204.8177,204.1593,204.7263,21141.0
2020-09-01 13:30:00,223.97,224.05,223.43,223.99,13399.0,204.8177,204.8909,204.3239,204.836,13399.0
2020-09-01 13:40:00,224.06,224.77,223.97,224.69,20287.0,204.9,205.5493,204.8177,205.4762,20287.0
2020-09-01 13:50:00,224.65,224.9,224.43,224.45,24168.0,205.4396,205.6682,205.2384,205.2567,24168.0
2020-09-01 14:00:00,224.52,225.38,224.5,225.05,45787.0,205.3207,206.1072,205.3024,205.8054,45787.0
2020-09-01 14:10:00,225.18,225.39,224.88,225.39,24265.0,205.9243,206.1163,205.6499,206.1163,24265.0
2020-09-01 14:20:00,225.34,225.73,225.29,225.66,21259.0,206.0706,206.4272,206.0249,206.3632,21259.0
2020-09-01 14:30:00,225.71,225.95,225.25,225.32,29579.0,206.4089,206.6284,205.9883,206.0523,29579.0
2020-09-01 14:40:00,225.34,225.35,224.56,224.98,16964.0,206.0706,206.0797,205.3573,205.7414,16964.0
2020-09-01 14:50:00,224.93,225.55,224.93,225.53,15028.0,205.6956,206.2626,205.6956,206.2443,15028.0
2020-09-01 15:00:00,225.56,225.56,224.99,224.99,14949.0,206.2718,206.2718,205.7505,205.7505,14949.0
2020-09-01 15:10:00,225.04,225.12,224.49,224.84,17528.0,205.7962,205.8694,205.2933,205.6133,17528.0
2020-09-01 15:20:00,224.84,225.05,224.66,224.76,19426.0,205.6133,205.8054,205.4487,205.5402,19426.0
2020-09-01 15:30:00,224.83,224.92,224.6,224.62,12397.0,205.6042,205.6865,205.3939,205.4122,12397.0
2020-09-01 15:40:00,224.65,224.85,224.43,224.48,27265.0,205.4396,205.6225,205.2384,205.2841,27265.0
2020-09-01 15:50:00,224.32,225.66,224.14,225.44,125059.0,205.1378,206.3632,204.9732,206.162,125059.0
2020-09-02 09:30:00,227.12,227.95,225.0,225.54,85753.0,207.6984,208.4574,205.7597,206.2535,85753.0
2020-09-02 09:40:00,225.22,225.68,224.71,225.15,18915.0,205.9608,206.3815,205.4945,205.8968,18915.0
2020-09-02 09:50:00,225.4,225.4,223.68,224.58,29152.0,206.1255,206.1255,204.5525,205.3756,29152.0
2020-09-02 10:00:00,224.78,224.87,223.07,223.51,27827.0,205.5585,205.6408,203.9947,204.3971,27827.0
2020-09-02 10:10:00,223.85,224.46,223.14,224.26,29291.0,204.708,205.2658,204.0587,205.0829,29291.0
2020-09-02 10:20:00,224.17,225.0,223.95,225.0,28059.0,205.0006,205.7597,204.7994,205.7597,28059.0
2020-09-02 10:30:00,225.1,225.51,224.77,225.36,35841.0,205.8511,206.226,205.5493,206.0889,35841.0
2020-09-02 10:40:00,225.35,225.51,224.92,225.12,16983.0,206.0797,206.226,205.6865,205.8694,16983.0
2020-09-02 10:50:00,225.04,225.32,224.88,225.15,31267.0,205.7962,206.0523,205.6499,205.8968,31267.0
2020-09-02 11:00:00,225.13,225.56,225.0,225.46,16937.0,205.8785,206.2718,205.7597,206.1803,16937.0
2020-09-02 11:10:00,225.42,225.59,225.03,225.29,13712.0,206.1437,206.2992,205.7871,206.0249,13712.0
2020-09-02 11:20:00,225.25,225.3,224.9,225.09,18444.0,205.9883,206.034,205.6682,205.842,18444.0
2020-09-02 11:30:00,225.05,225.52,225.05,225.3,15901.0,205.8054,206.2352,205.8054,206.034,15901.0
2020-09-02 11:40:00,225.27,225.51,224.98,225.44,12032.0,206.0066,206.226,205.7414,206.162,12032.0
2020-09-02 11:50:00,225.36,225.42,225.17,225.26,12426.0,206.0889,206.1437,205.9151,205.9974,12426.0
2020-09-02 12:00:00,225.14,225.24,224.88,225.01,23664.0,205.8877,205.9791,205.6499,205.7688,23664.0
2020-09-02 12:10:00,225.04,225.49,225.04,225.29,23198.0,205.7962,206.2078,205.7962,206.0249,23198.0
2020-09-02 12:20:00,225.24,226.24,225.16,225.86,51941.0,205.9791,206.8936,205.906,206.5461,51941.0
2020-09-02 12:30:00,225.96,226.4,225.96,226.29,12237.0,206.6376,207.0399,206.6376,206.9393,12237.0
2020-09-02 12:40:00,226.32,226.58,226.18,226.32,27487.0,206.9668,207.2045,206.8388,206.9668,27487.0
2020-09-02 12:50:00,226.33,226.44,225.2,225.29,20525.0,206.9759,207.0765,205.9426,206.0249,20525.0
2020-09-02 13:00:00,225.29,225.46,225.19,225.22,9783.0,206.0249,206.1803,205.9334,205.9608,9783.0
2020-09-02 13:10:00,225.2,225.45,225.1,225.23,11512.0,205.9426,206.1712,205.8511,205.97,11512.0
2020-09-02 13:20:00,225.24,225.67,225.11,225.42,14272.0,205.9791,206.3724,205.8603,206.1437,14272.0
2020-09-02 13:30:00,225.43,225.83,225.2,225.77,17844.0,206.1529,206.5187,205.9426,206.4638,17844.0
2020-09-02 13:40:00,225.74,225.98,225.48,225.51,13209.0,206.4364,206.6559,206.1986,206.226,13209.0
2020-09-02 13:50:00,225.7,225.82,225.46,225.46,9300.0,206.3998,206.5095,206.1803,206.1803,9300.0
2020-09-02 14:00:00,225.57,225.57,225.15,225.39,10366.0,206.2809,206.2809,205.8968,206.1163,10366.0
2020-09-02 14:10:00,225.39,225.65,225.16,225.62,12025.0,206.1163,206.3541,205.906,206.3266,12025.0
2020-09-02 14:20:00,225.68,226.11,225.59,226.02,17830.0,206.3815,206.7747,206.2992,206.6924,17830.0
2020-09-02 14:30:00,225.94,226.43,225.9,226.0,16862.0,206.6193,207.0674,206.5827,206.6741,16862.0
2020-09-02 14:40:00,225.94,226.91,225.94,226.88,21319.0,206.6193,207.5063,206.6193,207.4789,21319.0
2020-09-02 14:50:00,226.84,227.36,226.84,227.35,31425.0,207.4423,207.9178,207.4423,207.9087,31425.0
2020-09-02 15:00:00,227.33,227.5,227.15,227.47,20667.0,207.8904,208.0459,207.7258,208.0184,20667.0
2020-09-02 15:10:00,227.47,227.94,227.23,227.65,24681.0,208.0184,208.4483,207.799,208.183,24681.0
2020-09-02 15:20:00,227.73,228.0,227.55,227.68,23832.0,208.2562,208.5031,208.0916,208.2105,23832.0
2020-09-02 15:30:00,227.61,228.19,227.38,228.18,37642.0,208.1465,208.6769,207.9361,208.6677,37642.0
2020-09-02 15:40:00,228.17,229.0,228.13,228.59,55688.0,208.6586,209.4176,208.622,209.0427,55688.0
2020-09-02 15:50:00,228.54,228.69,227.9,227.91,104317.0,208.9969,209.1341,208.4117,208.4208,104317.0
2020-09-03 09:30:00,228.13,229.37,226.25,227.71,161162.0,209.2357,210.373,207.5114,208.8505,161162.0
2020-09-03 09:40:00,227.77,229.3,227.36,229.29,76821.0,208.9055,210.3088,208.5295,210.2996,76821.0
2020-09-03 09:50:00,229.27,231.51,228.87,231.35,127122.0,210.2813,212.3357,209.9144,212.189,127122.0
2020-09-03 10:00:00,231.1,231.58,226.95,227.08,81145.0,211.9597,212.3999,208.1534,208.2726,81145.0
2020-09-03 10:10:00,227.23,228.09,225.86,226.13,83659.0,208.4102,209.199,207.1537,207.4013,83659.0
2020-09-03 10:20:00,226.0,226.87,225.26,226.59,63235.0,207.2821,208.08,206.6034,207.8232,63235.0
2020-09-03 10:30:00,226.47,227.61,226.02,227.45,71473.0,207.7132,208.7587,207.3004,208.612,71473.0
2020-09-03 10:40:00,227.39,228.37,227.31,227.58,74480.0,208.557,209.4558,208.4836,208.7312,74480.0
2020-09-03 10:50:00,227.51,228.25,227.1,228.09,86367.0,208.667,209.3457,208.291,209.199,86367.0
2020-09-03 11:00:00,227.96,228.2,225.27,225.63,138313.0,209.0798,209.2999,206.6126,206.9427,138313.0
2020-09-03 11:10:00,225.61,225.67,219.51,219.54,113068.0,206.9244,206.9794,201.3296,201.3571,113068.0
2020-09-03 11:20:00,219.44,221.38,219.38,221.25,104243.0,201.2654,203.0447,201.2104,202.9255,104243.0
2020-09-03 11:30:00,221.3,222.39,220.99,221.79,55695.0,202.9714,203.9711,202.687,203.4208,55695.0
2020-09-03 11:40:00,221.79,223.39,221.66,222.61,45500.0,203.4208,204.8883,203.3015,204.1729,45500.0
2020-09-03 11:50:00,222.5,223.12,221.68,221.74,28522.0,204.072,204.6406,203.3199,203.3749,28522.0
2020-09-03 12:00:00,221.77,222.93,221.24,222.8,29565.0,203.4024,204.4664,202.9163,204.3471,29565.0
2020-09-03 12:10:00,222.86,223.24,222.22,222.46,25298.0,204.4022,204.7507,203.8152,204.0353,25298.0
2020-09-03 12:20:00,222.31,222.31,221.24,221.41,26754.0,203.8977,203.8977,202.9163,203.0722,26754.0
2020-09-03 12:30:00,221.29,221.95,220.33,220.97,28461.0,202.9622,203.5675,202.0817,202.6687,28461.0
2020-09-03 12:40:00,220.94,220.98,219.8,219.91,34639.0,202.6412,202.6779,201.5956,201.6965,34639.0
2020-09-03 12:50:00,219.93,220.69,219.83,220.08,31188.0,201.7148,202.4119,201.6231,201.8524,31188.0
2020-09-03 13:00:00,220.19,220.82,219.59,220.63,33588.0,201.9533,202.5311,201.403,202.3569,33588.0
2020-09-03 13:10:00,220.64,221.59,220.55,220.62,46276.0,202.366,203.2373,202.2835,202.3477,46276.0
2020-09-03 13:20:00,220.62,221.72,220.61,221.57,46203.0,202.3477,203.3566,202.3385,203.219,46203.0
2020-09-03 13:30:00,221.55,221.72,220.1,220.33,31516.0,203.2007,203.3566,201.8707,202.0817,31516.0
2020-09-03 13:40:00,220.42,220.49,219.86,219.87,78663.0,202.1642,202.2284,201.6506,201.6598,78663.0
2020-09-03 13:50:00,219.9,220.49,219.85,219.94,36681.0,201.6873,202.2284,201.6415,201.724,36681.0
2020-09-03 14:00:00,219.94,220.3,219.74,219.83,26381.0,201.724,202.0542,201.5406,201.6231,26381.0
2020-09-03 14:10:00,219.79,220.31,219.69,220.0,30811.0,201.5864,202.0634,201.4947,201.779,30811.0
2020-09-03 14:20:00,220.07,220.23,219.68,220.11,22466.0,201.8432,201.99,201.4855,201.8799,22466.0
2020-09-03 14:30:00,220.0,221.01,219.98,220.64,27932.0,201.779,202.7054,201.7607,202.366,27932.0
2020-09-03 14:40:00,220.72,220.87,219.81,219.98,23510.0,202.4394,202.577,201.6048,201.7607,23510.0
2020-09-03 14:50:00,220.05,220.23,219.1,219.15,44424.0,201.8249,201.99,200.9536,200.9994,44424.0
2020-09-03 15:00:00,219.19,219.55,218.77,219.32,32052.0,201.0361,201.3663,200.6509,201.1553,32052.0
2020-09-03 15:10:00,219.3,219.93,219.06,219.48,38004.0,201.137,201.7148,200.9169,201.3021,38004.0
2020-09-03 15:20:00,219.42,219.48,218.67,218.89,53830.0,201.2471,201.3021,200.5592,200.761,53830.0
2020-09-03 15:30:00,218.73,220.07,218.59,219.81,61472.0,200.6142,201.8432,200.4858,201.6048,61472.0
2020-09-03 15:40:00,219.82,220.42,219.44,219.49,85861.0,201.6139,202.1642,201.2654,201.3113,85861.0
2020-09-03 15:50:00,219.45,221.37,219.29,220.97,157115.0,201.2746,203.0356,201.1278,202.6687,157115.0
2020-09-04 09:30:00,222.46,225.86,222.11,225.4,109677.0,204.0353,207.1537,203.7143,206.7318,109677.0
2020-09-04 09:40:00,225.49,225.97,223.58,223.86,58549.0,206.8143,207.2546,205.0625,205.3193,58549.0
2020-09-04 09:50:00,223.89,224.42,222.73,223.18,49020.0,205.3468,205.833,204.2829,204.6957,49020.0
2020-09-04 10:00:00,223.25,225.25,223.2,225.17,46156.0,204.7599,206.5942,204.714,206.5208,46156.0
2020-09-04 10:10:00,225.1,225.1,221.5,221.75,95955.0,206.4566,206.4566,203.1548,203.3841,95955.0
2020-09-04 10:20:00,221.74,222.97,221.5,221.5,53778.0,203.3749,204.503,203.1548,203.1548,53778.0
2020-09-04 10:30:00,221.45,222.28,218.64,219.31,118433.0,203.1089,203.8702,200.5317,201.1462,118433.0
2020-09-04 10:40:00,219.4,219.87,217.39,219.87,71218.0,201.2287,201.6598,199.3852,201.6598,71218.0
2020-09-04 10:50:00,219.78,220.64,218.95,219.92,52692.0,201.5772,202.366,200.816,201.7057,52692.0
2020-09-04 11:00:00,220.12,220.17,219.12,219.93,59820.0,201.8891,201.9349,200.9719,201.7148,59820.0
2020-09-04 11:10:00,219.96,221.55,219.72,221.44,37954.0,201.7423,203.2007,201.5222,203.0998,37954.0
2020-09-04 11:20:00,221.53,221.88,220.55,221.24,40391.0,203.1823,203.5033,202.2835,202.9163,40391.0
2020-09-04 11:30:00,221.11,222.49,221.06,221.78,23362.0,202.7971,204.0628,202.7512,203.4116,23362.0
2020-09-04 11:40:00,221.7,222.5,221.4,221.83,21080.0,203.3382,204.072,203.0631,203.4575,21080.0
2020-09-04 11:50:00,221.81,223.37,221.47,222.93,28752.0,203.4391,204.8699,203.1273,204.4664,28752.0
2020-09-04 12:00:00,222.92,223.07,222.11,222.12,34698.0,204.4572,204.5948,203.7143,203.7234,34698.0
2020-09-04 12:10:00,222.35,222.74,221.78,222.15,17572.0,203.9344,204.2921,203.4116,203.751,17572.0
2020-09-04 12:20:00,222.1,223.64,222.1,223.51,29574.0,203.7051,205.1176,203.7051,204.9983,29574.0
2020-09-04 12:30:00,223.65,224.53,223.42,224.3,26372.0,205.1267,205.9338,204.9158,205.7229,26372.0
2020-09-04 12:40:00,224.34,225.26,224.2,224.66,35119.0,205.7596,206.6034,205.6312,206.0531,35119.0
2020-09-04 12:50:00,224.46,224.71,224.21,224.35,26791.0,205.8696,206.0989,205.6403,205.7688,26791.0
2020-09-04 13:00:00,224.32,224.96,224.22,224.34,28560.0,205.7412,206.3282,205.6495,205.7596,28560.0
2020-09-04 13:10:00,224.47,225.23,224.06,224.38,34906.0,205.8788,206.5759,205.5028,205.7963,34906.0
2020-09-04 13:20:00,224.28,225.27,224.26,225.16,28190.0,205.7045,206.6126,205.6862,206.5117,28190.0
2020-09-04 13:30:00,225.14,225.15,223.87,224.91,25239.0,206.4933,206.5025,205.3285,206.2824,25239.0
2020-09-04 13:40:00,224.91,225.15,224.23,224.65,16508.0,206.2824,206.5025,205.6587,206.0439,16508.0
2020-09-04 13:50:00,224.53,225.72,224.26,225.45,28887.0,205.9338,207.0253,205.6862,206.7776,28887.0
2020-09-04 14:00:00,225.36,225.68,224.9,225.32,14681.0,206.6951,206.9886,206.2732,206.6584,14681.0
2020-09-04 14:10:00,225.25,225.5,224.7,225.49,29596.0,206.5942,206.8235,206.0898,206.8143,29596.0
2020-09-04 14:20:00,225.35,227.23,225.17,227.17,63399.0,206.6859,208.4102,206.5208,208.3552,63399.0
2020-09-04 14:30:00,227.11,227.43,226.12,227.43,94344.0,208.3002,208.5937,207.3922,208.5937,94344.0
2020-09-04 14:40:00,227.33,228.14,227.22,227.66,61124.0,208.5019,209.2449,208.401,208.8046,61124.0
2020-09-04 14:50:00,227.78,227.93,227.11,227.91,24169.0,208.9147,209.0522,208.3002,209.0339,24169.0
2020-09-04 15:00:00,227.85,228.0,227.04,227.22,36508.0,208.9789,209.1164,208.236,208.401,36508.0
2020-09-04 15:10:00,227.17,227.91,226.85,227.7,24579.0,208.3552,209.0339,208.0617,208.8413,24579.0
2020-09-04 15:20:00,227.77,228.24,227.34,227.34,38204.0,208.9055,209.3366,208.5111,208.5111,38204.0
2020-09-04 15:30:00,227.36,227.75,226.03,226.41,61055.0,208.5295,208.8872,207.3096,207.6581,61055.0
2020-09-04 15:40:00,226.49,227.21,225.82,225.84,45857.0,207.7315,208.3919,207.117,207.1353,45857.0
2020-09-04 15:50:00,225.71,226.99,225.45,226.06,115918.0,207.0161,208.1901,206.7776,207.3371,115918.0
2020-09-08 09:30:00,223.79,225.33,223.01,223.37,140966.0,205.2551,206.6676,204.5397,204.8699,140966.0
2020-09-08 09:40:00,223.3,223.5,219.72,219.99,72843.0,204.8057,204.9891,201.5222,201.7699,72843.0
2020-09-08 09:50:00,220.01,223.05,219.89,222.76,54582.0,201.7882,204.5764,201.6781,204.3104,54582.0
2020-09-08 10:00:00,222.8,223.11,221.56,222.92,58913.0,204.3471,204.6315,203.2098,204.4572,58913.0
2020-09-08 10:10:00,222.94,223.4,222.37,222.74,40826.0,204.4755,204.8974,203.9527,204.2921,40826.0
2020-09-08 10:20:00,222.74,224.28,222.3,224.16,42670.0,204.2921,205.7045,203.8885,205.5945,42670.0
2020-09-08 10:30:00,224.15,225.34,223.84,225.32,33142.0,205.5853,206.6768,205.301,206.6584,33142.0
2020-09-08 10:40:00,225.21,225.21,222.6,222.6,30664.0,206.5575,206.5575,204.1637,204.1637,30664.0
2020-09-08 10:50:00,222.6,224.4,222.28,224.06,33153.0,204.1637,205.8146,203.8702,205.5028,33153.0
2020-09-08 11:00:00,223.65,224.6,223.51,224.56,20453.0,205.1267,205.998,204.9983,205.9614,20453.0
2020-09-08 11:10:00,224.88,225.36,224.33,224.93,22098.0,206.2549,206.6951,205.7504,206.3007,22098.0
2020-09-08 11:20:00,224.92,224.92,223.74,224.62,22911.0,206.2915,206.2915,205.2093,206.0164,22911.0
2020-09-08 11:30:00,224.38,224.5,223.46,223.83,18076.0,205.7963,205.9063,204.9525,205.2918,18076.0
2020-09-08 11:40:00,223.73,224.06,223.52,223.83,8201.0,205.2001,205.5028,205.0075,205.2918,8201.0
2020-09-08 11:50:00,223.9,224.12,223.21,223.9,11705.0,205.356,205.5578,204.7232,205.356,11705.0
2020-09-08 12:00:00,223.8,224.85,223.8,224.68,12484.0,205.2643,206.2273,205.2643,206.0714,12484.0
2020-09-08 12:10:00,224.82,225.09,224.36,224.99,17076.0,206.1998,206.4475,205.7779,206.3557,17076.0
2020-09-08 12:20:00,225.07,225.62,224.79,224.94,13941.0,206.4291,206.9336,206.1723,206.3099,13941.0
2020-09-08 12:30:00,224.93,225.08,224.59,224.86,12667.0,206.3007,206.4383,205.9889,206.2365,12667.0
2020-09-08 12:40:00,224.86,225.53,224.76,225.39,21796.0,206.2365,206.851,206.1448,206.7226,21796.0
2020-09-08 12:50:00,225.33,225.5,225.12,225.21,17150.0,206.6676,206.8235,206.475,206.5575,17150.0
2020-09-08 13:00:00,225.21,225.57,225.09,225.25,17047.0,206.5575,206.8877,206.4475,206.5942,17047.0
2020-09-08 13:10:00,225.03,225.66,224.96,225.51,9907.0,206.3924,206.9703,206.3282,206.8327,9907.0
2020-09-08 13:20:00,225.47,225.47,225.04,225.18,22418.0,206.796,206.796,206.4016,206.53,22418.0
2020-09-08 13:30:00,225.09,225.49,224.82,225.36,10522.0,206.4475,206.8143,206.1998,206.6951,10522.0
2020-09-08 13:40:00,225.27,225.56,225.17,225.53,11957.0,206.6126,206.8785,206.5208,206.851,11957.0
2020-09-08 13:50:00,225.45,225.75,225.19,225.37,10446.0,206.7776,207.0528,206.5392,206.7043,10446.0
2020-09-08 14:00:00,225.33,225.61,224.71,224.93,16058.0,206.6676,206.9244,206.0989,206.3007,16058.0
2020-09-08 14:10:00,224.98,225.05,223.7,223.7,20882.0,206.3466,206.4108,205.1726,205.1726,20882.0
2020-09-08 14:20:00,223.7,223.82,222.45,222.45,33719.0,205.1726,205.2826,204.0261,204.0261,33719.0
2020-09-08 14:30:00,222.52,222.59,221.9,222.07,24354.0,204.0903,204.1545,203.5217,203.6776,24354.0
2020-09-08 14:40:00,222.09,222.19,221.32,221.71,21975.0,203.6959,203.7876,202.9897,203.3474,21975.0
2020-09-08 14:50:00,221.68,222.62,221.08,222.49,28291.0,203.3199,204.182,202.7696,204.0628,28291.0
2020-09-08 15:00:00,222.43,222.79,220.69,221.13,40105.0,204.0078,204.338,202.4119,202.8154,40105.0
2020-09-08 15:10:00,221.09,222.36,221.08,222.0,21743.0,202.7788,203.9436,202.7696,203.6134,21743.0
2020-09-08 15:20:00,222.03,222.36,221.9,222.34,22278.0,203.6409,203.9436,203.5217,203.9252,22278.0
2020-09-08 15:30:00,222.31,222.55,221.37,221.87,27717.0,203.8977,204.1178,203.0356,203.4942,27717.0
2020-09-08 15:40:00,221.86,222.01,220.76,221.17,44109.0,203.485,203.6226,202.4761,202.8521,44109.0
2020-09-08 15:50:00,221.12,221.19,220.53,221.04,123814.0,202.8063,202.8705,202.2651,202.7329,123814.0
2020-09-09 09:30:00,225.93,227.69,224.12,225.22,234881.0,207.2179,208.8321,205.5578,206.5667,234881.0
2020-09-09 09:40:00,225.22,226.22,224.51,225.36,94541.0,206.5667,207.4839,205.9155,206.6951,94541.0
2020-09-09 09:50:00,225.48,228.54,225.46,227.01,111359.0,206.8052,209.6117,206.7868,208.2084,111359.0
2020-09-09 10:00:00,227.24,227.41,226.58,226.59,77555.0,208.4194,208.5753,207.8141,207.8232,77555.0
2020-09-09 10:10:00,226.75,227.21,226.72,226.81,79947.0,207.97,208.3919,207.9425,208.025,79947.0
2020-09-09 10:20:00,226.95,227.17,226.75,226.82,40170.0,208.1534,208.3552,207.97,208.0342,40170.0
2020-09-09 10:30:00,226.87,227.21,226.83,227.0,121180.0,208.08,208.3919,208.0434,208.1993,121180.0
2020-09-09 10:40:00,227.02,228.85,226.92,228.14,156316.0,208.2176,209.896,208.1259,209.2449,156316.0
2020-09-09 10:50:00,228.16,228.18,227.13,228.01,52277.0,209.2632,209.2815,208.3185,209.1256,52277.0
2020-09-09 11:00:00,228.28,228.76,227.45,227.45,44400.0,209.3733,209.8135,208.612,208.612,44400.0
2020-09-09 11:10:00,227.49,227.81,227.15,227.55,27476.0,208.6487,208.9422,208.3368,208.7037,27476.0
2020-09-09 11:20:00,227.52,228.11,227.2,228.11,26152.0,208.6762,209.2173,208.3827,209.2173,26152.0
2020-09-09 11:30:00,228.04,228.39,227.81,228.06,29770.0,209.1531,209.4741,208.9422,209.1715,29770.0
2020-09-09 11:40:00,228.08,228.36,227.85,228.1,28928.0,209.1898,209.4466,208.9789,209.2082,28928.0
2020-09-09 11:50:00,227.98,228.23,227.38,227.67,30011.0,209.0981,209.3274,208.5478,208.8138,30011.0
2020-09-09 12:00:00,227.8,228.17,227.7,228.01,30291.0,208.933,209.2724,208.8413,209.1256,30291.0
2020-09-09 12:10:00,228.03,228.09,227.81,227.95,49281.0,209.144,209.199,208.9422,209.0706,49281.0
2020-09-09 12:20:00,227.95,228.06,227.48,227.55,34558.0,209.0706,209.1715,208.6395,208.7037,34558.0
2020-09-09 12:30:00,227.61,227.84,227.42,227.77,11857.0,208.7587,208.9697,208.5845,208.9055,11857.0
2020-09-09 12:40:00,227.81,228.1,227.76,227.85,22515.0,208.9422,209.2082,208.8963,208.9789,22515.0
2020-09-09 12:50:00,227.86,227.87,227.51,227.72,16035.0,208.988,208.9972,208.667,208.8596,16035.0
2020-09-09 13:00:00,227.71,228.0,227.52,227.79,38971.0,208.8505,209.1164,208.6762,208.9238,38971.0
2020-09-09 13:10:00,227.87,228.11,227.38,227.45,34212.0,208.9972,209.2173,208.5478,208.612,34212.0
2020-09-09 13:20:00,227.47,227.76,227.37,227.7,29241.0,208.6303,208.8963,208.5386,208.8413,29241.0
2020-09-09 13:30:00,227.7,227.79,227.47,227.54,33024.0,208.8413,208.9238,208.6303,208.6945,33024.0
2020-09-09 13:40:00,227.58,227.6,226.78,226.98,24380.0,208.7312,208.7496,207.9975,208.1809,24380.0
2020-09-09 13:50:00,227.04,227.2,226.81,227.01,31134.0,208.236,208.3827,208.025,208.2084,31134.0
2020-09-09 14:00:00,227.02,227.08,226.25,226.53,34864.0,208.2176,208.2726,207.5114,207.7682,34864.0
2020-09-09 14:10:00,226.6,226.74,226.17,226.31,35271.0,207.8324,207.9608,207.438,207.5664,35271.0
2020-09-09 14:20:00,226.27,226.39,226.07,226.18,13742.0,207.5297,207.6398,207.3463,207.4472,13742.0
2020-09-09 14:30:00,226.27,227.01,226.2,226.86,30293.0,207.5297,208.2084,207.4655,208.0709,30293.0
2020-09-09 14:40:00,226.88,227.06,226.65,226.81,17836.0,208.0892,208.2543,207.8783,208.025,17836.0
2020-09-09 14:50:00,226.91,227.01,226.54,226.95,30020.0,208.1167,208.2084,207.7774,208.1534,30020.0
2020-09-09 15:00:00,226.95,227.01,226.75,226.82,31069.0,208.1534,208.2084,207.97,208.0342,31069.0
2020-09-09 15:10:00,226.74,226.81,226.18,226.4,47612.0,207.9608,208.025,207.4472,207.649,47612.0
2020-09-09 15:20:00,226.42,226.81,225.96,226.39,89572.0,207.6673,208.025,207.2454,207.6398,89572.0
2020-09-09 15:30:00,226.36,226.5,225.5,225.76,67524.0,207.6123,207.7407,206.8235,207.062,67524.0
2020-09-09 15:40:00,225.76,226.05,225.36,226.05,68787.0,207.062,207.328,206.6951,207.328,68787.0
2020-09-09 15:50:00,226.04,226.54,225.69,225.74,187177.0,207.3188,207.7774,206.9978,207.0436,187177.0
2020-09-10 09:30:00,229.49,229.49,226.44,226.8,100052.0,210.483,210.483,207.6857,208.0158,100052.0
2020-09-10 09:40:00,227.0,227.97,226.57,227.33,119738.0,208.1993,209.0889,207.8049,208.5019,119738.0
2020-09-10 09:50:00,227.2,228.17,226.77,227.6,43186.0,208.3827,209.2724,207.9883,208.7496,43186.0
2020-09-10 10:00:00,227.49,228.06,227.48,227.7,17479.0,208.6487,209.1715,208.6395,208.8413,17479.0
2020-09-10 10:10:00,227.66,228.0,227.31,227.56,19483.0,208.8046,209.1164,208.4836,208.7129,19483.0
2020-09-10 10:20:00,227.55,227.64,226.09,226.18,44929.0,208.7037,208.7863,207.3646,207.4472,44929.0
2020-09-10 10:30:00,226.06,227.48,226.06,227.43,31088.0,207.3371,208.6395,207.3371,208.5937,31088.0
2020-09-10 10:40:00,227.5,227.87,225.8,226.29,38675.0,208.6579,208.9972,207.0987,207.5481,38675.0
2020-09-10 10:50:00,226.37,226.66,225.1,225.1,38227.0,207.6214,207.8874,206.4566,206.4566,38227.0
2020-09-10 11:00:00,225.23,225.63,224.01,225.32,54922.0,206.5759,206.9427,205.4569,206.6584,54922.0
2020-09-10 11:10:00,225.35,226.27,224.47,225.53,39800.0,206.6859,207.5297,205.8788,206.851,39800.0
2020-09-10 11:20:00,225.51,225.78,225.08,225.67,35895.0,206.8327,207.0803,206.4383,206.9794,35895.0
2020-09-10 11:30:00,225.56,225.67,225.1,225.25,28908.0,206.8785,206.9794,206.4566,206.5942,28908.0
2020-09-10 11:40:00,225.27,225.59,224.9,225.56,25034.0,206.6126,206.9061,206.2732,206.8785,25034.0
2020-09-10 11:50:00,225.51,225.56,224.38,224.39,44570.0,206.8327,206.8785,205.7963,205.8054,44570.0
2020-09-10 12:00:00,224.37,225.24,223.95,224.65,131358.0,205.7871,206.585,205.4019,206.0439,131358.0
2020-09-10 12:10:00,224.59,225.02,224.29,224.39,38684.0,205.9889,206.3833,205.7137,205.8054,38684.0
2020-09-10 12:20:00,224.34,224.4,223.77,223.96,36661.0,205.7596,205.8146,205.2368,205.4111,36661.0
2020-09-10 12:30:00,223.96,224.18,222.99,223.19,36592.0,205.4111,205.6128,204.5214,204.7048,36592.0
2020-09-10 12:40:00,223.24,223.99,223.01,223.16,33150.0,204.7507,205.4386,204.5397,204.6773,33150.0
2020-09-10 12:50:00,223.08,224.93,223.06,224.72,66140.0,204.6039,206.3007,204.5856,206.1081,66140.0
2020-09-10 13:00:00,224.75,225.62,224.39,225.62,21190.0,206.1356,206.9336,205.8054,206.9336,21190.0
2020-09-10 13:10:00,225.61,226.52,225.46,226.52,20179.0,206.9244,207.759,206.7868,207.759,20179.0
2020-09-10 13:20:00,226.57,226.98,225.88,226.09,33694.0,207.8049,208.1809,207.172,207.3646,33694.0
2020-09-10 13:30:00,226.24,226.67,226.22,226.39,13169.0,207.5022,207.8966,207.4839,207.6398,13169.0
2020-09-10 13:40:00,226.33,226.38,225.85,226.21,16899.0,207.5848,207.6306,207.1445,207.4747,16899.0
2020-09-10 13:50:00,226.36,226.4,225.52,225.8,21606.0,207.6123,207.649,206.8418,207.0987,21606.0
2020-09-10 14:00:00,225.98,226.91,225.96,226.81,18435.0,207.2637,208.1167,207.2454,208.025,18435.0
2020-09-10 14:10:00,226.84,226.9,225.38,225.61,22021.0,208.0525,208.1076,206.7134,206.9244,22021.0
2020-09-10 14:20:00,225.7,225.81,224.18,224.28,23198.0,207.0069,207.1078,205.6128,205.7045,23198.0
2020-09-10 14:30:00,224.39,224.98,224.1,224.61,25879.0,205.8054,206.3466,205.5395,206.0072,25879.0
2020-09-10 14:40:00,224.61,224.81,223.47,224.75,63132.0,206.0072,206.1907,204.9616,206.1356,63132.0
2020-09-10 14:50:00,224.71,225.11,223.9,224.99,27108.0,206.0989,206.4658,205.356,206.3557,27108.0
2020-09-10 15:00:00,224.94,224.94,223.26,223.27,33882.0,206.3099,206.3099,204.769,204.7782,33882.0
2020-09-10 15:10:00,223.23,223.88,222.93,223.1,25050.0,204.7415,205.3377,204.4664,204.6223,25050.0
2020-09-10 15:20:00,223.1,224.22,222.89,224.05,29292.0,204.6223,205.6495,204.4297,205.4936,29292.0
2020-09-10 15:30:00,224.05,224.92,223.92,224.56,35163.0,205.4936,206.2915,205.3744,205.9614,35163.0
2020-09-10 15:40:00,224.52,225.56,224.19,224.47,43880.0,205.9247,206.8785,205.622,205.8788,43880.0
2020-09-10 15:50:00,224.4,225.55,224.28,224.44,89698.0,205.8146,206.8694,205.7045,205.8513,89698.0
2020-09-11 09:30:00,226.44,227.66,225.47,227.59,101392.0,207.6857,208.8046,206.796,208.7404,101392.0
2020-09-11 09:40:00,227.61,228.46,226.14,228.27,85315.0,208.7587,209.5383,207.4105,209.3641,85315.0
2020-09-11 09:50:00,228.15,228.38,226.37,226.81,53864.0,209.254,209.465,207.6214,208.025,53864.0
2020-09-11 10:00:00,226.61,228.15,226.58,227.61,30736.0,207.8416,209.254,207.8141,208.7587,30736.0
2020-09-11 10:10:00,227.59,228.1,226.71,228.1,58948.0,208.7404,209.2082,207.9333,209.2082,58948.0
2020-09-11 10:20:00,228.0,228.05,227.41,227.67,35944.0,209.1164,209.1623,208.5753,208.8138,35944.0
2020-09-11 10:30:00,227.78,228.14,227.5,228.05,42674.0,208.9147,209.2449,208.6579,209.1623,42674.0
2020-09-11 10:40:00,228.0,230.49,228.0,230.11,112950.0,209.1164,211.4002,209.1164,211.0517,112950.0
2020-09-11 10:50:00,230.05,230.31,229.53,230.1,55932.0,210.9967,211.2351,210.5197,211.0425,55932.0
2020-09-11 11:00:00,230.11,233.67,230.08,233.55,115706.0,211.0517,214.3168,211.0242,214.2068,115706.0
2020-09-11 11:10:00,233.59,233.59,232.42,233.07,103555.0,214.2435,214.2435,213.1704,213.7665,103555.0
2020-09-11 11:20:00,233.09,233.17,232.05,232.53,66241.0,213.7849,213.8583,212.831,213.2713,66241.0
2020-09-11 11:30:00,232.43,232.48,230.12,230.84,72696.0,213.1795,213.2254,211.0609,211.7212,72696.0
2020-09-11 11:40:00,230.9,230.9,228.93,229.66,160964.0,211.7763,211.7763,209.9694,210.639,160964.0
2020-09-11 11:50:00,229.64,230.64,229.56,229.92,76412.0,210.6206,211.5378,210.5472,210.8774,76412.0
2020-09-11 12:00:00,229.88,229.99,229.22,229.23,49721.0,210.8407,210.9416,210.2354,210.2446,49721.0
2020-09-11 12:10:00,229.22,229.39,228.78,229.28,81534.0,210.2354,210.3913,209.8318,210.2904,81534.0
2020-09-11 12:20:00,229.25,230.14,229.1,230.04,76509.0,210.2629,211.0792,210.1253,210.9875,76509.0
2020-09-11 12:30:00,230.08,230.08,228.95,229.23,37332.0,211.0242,211.0242,209.9878,210.2446,37332.0
2020-09-11 12:40:00,229.22,229.22,227.56,227.64,70713.0,210.2354,210.2354,208.7129,208.7863,70713.0
2020-09-11 12:50:00,227.74,228.07,227.2,227.21,46652.0,208.878,209.1807,208.3827,208.3919,46652.0
2020-09-11 13:00:00,227.31,228.0,226.58,226.73,40407.0,208.4836,209.1164,207.8141,207.9516,40407.0
2020-09-11 13:10:00,226.7,227.3,226.41,227.13,63907.0,207.9241,208.4744,207.6581,208.3185,63907.0
2020-09-11 13:20:00,227.34,227.64,226.72,226.86,21575.0,208.5111,208.7863,207.9425,208.0709,21575.0
2020-09-11 13:30:00,226.83,227.68,226.44,227.58,21946.0,208.0434,208.823,207.6857,208.7312,21946.0
2020-09-11 13:40:00,227.53,228.88,227.45,228.28,67011.0,208.6854,209.9236,208.612,209.3733,67011.0
2020-09-11 13:50:00,228.23,228.58,227.05,227.3,31546.0,209.3274,209.6484,208.2451,208.4744,31546.0
2020-09-11 14:00:00,227.29,227.99,226.75,227.84,48516.0,208.4653,209.1073,207.97,208.9697,48516.0
2020-09-11 14:10:00,227.76,227.81,227.15,227.27,47738.0,208.8963,208.9422,208.3368,208.4469,47738.0
2020-09-11 14:20:00,227.29,228.65,226.77,228.3,173968.0,208.4653,209.7126,207.9883,209.3916,173968.0
2020-09-11 14:30:00,228.3,230.29,228.3,230.23,264965.0,209.3916,211.2168,209.3916,211.1618,264965.0
2020-09-11 14:40:00,230.25,231.22,230.01,230.79,144428.0,211.1801,212.0698,210.96,211.6754,144428.0
2020-09-11 14:50:00,230.86,231.88,230.51,231.19,157614.0,211.7396,212.6751,211.4186,212.0422,157614.0
2020-09-11 15:00:00,231.2,231.32,230.14,230.22,70216.0,212.0514,212.1615,211.0792,211.1526,70216.0
2020-09-11 15:10:00,230.27,232.31,229.76,232.09,136183.0,211.1984,213.0695,210.7307,212.8677,136183.0
2020-09-11 15:20:00,232.17,232.69,231.38,231.45,156721.0,212.9411,213.418,212.2165,212.2807,156721.0
2020-09-11 15:30:00,231.36,232.69,231.32,232.19,133480.0,212.1982,213.418,212.1615,212.9594,133480.0
2020-09-11 15:40:00,232.28,233.23,231.79,233.04,169061.0,213.042,213.9133,212.5926,213.739,169061.0
2020-09-11 15:50:00,233.12,233.18,232.38,232.79,239794.0,213.8124,213.8674,213.1337,213.5097,239794.0
2020-09-14 09:30:00,240.99,241.0,234.66,236.35,539058.0,221.0306,221.0398,215.2248,216.7749,539058.0
2020-09-14 09:40:00,236.39,238.42,235.28,235.61,228478.0,216.8116,218.6734,215.7935,216.0962,228478.0
2020-09-14 09:50:00,235.66,235.99,233.59,234.18,188787.0,216.142,216.4447,214.2435,214.7846,188787.0
2020-09-14 10:00:00,234.19,234.74,233.72,233.97,134896.0,214.7938,215.2982,214.3627,214.592,134896.0
2020-09-14 10:10:00,233.98,235.99,233.33,235.85,210925.0,214.6012,216.4447,214.005,216.3163,210925.0
2020-09-14 10:20:00,235.99,236.06,235.0,235.22,143665.0,216.4447,216.5089,215.5367,215.7385,143665.0
2020-09-14 10:30:00,235.22,235.65,234.82,235.0,89417.0,215.7385,216.1329,215.3716,215.5367,89417.0
2020-09-14 10:40:00,235.09,235.6,234.71,235.6,73074.0,215.6192,216.087,215.2707,216.087,73074.0
2020-09-14 10:50:00,235.66,236.02,234.91,235.39,131302.0,216.142,216.4722,215.4541,215.8944,131302.0
2020-09-14 11:00:00,235.45,235.95,234.95,235.91,52673.0,215.9494,216.408,215.4908,216.3713,52673.0
2020-09-14 11:10:00,235.91,235.92,234.87,235.06,80487.0,216.3713,216.3805,215.4175,215.5917,80487.0
2020-09-14 11:20:00,235.02,235.71,234.53,235.38,98220.0,215.555,216.1879,215.1056,215.8852,98220.0
2020-09-14 11:30:00,235.34,235.82,235.04,235.58,78229.0,215.8485,216.2888,215.5734,216.0687,78229.0
2020-09-14 11:40:00,235.55,236.23,235.21,235.3,75485.0,216.0411,216.6648,215.7293,215.8118,75485.0
2020-09-14 11:50:00,235.33,235.6,234.93,235.04,39091.0,215.8394,216.087,215.4725,215.5734,39091.0
2020-09-14 12:00:00,235.05,235.77,234.88,234.95,58338.0,215.5825,216.2429,215.4266,215.4908,58338.0
2020-09-14 12:10:00,234.99,235.2,234.85,234.99,64239.0,215.5275,215.7201,215.3991,215.5275,64239.0
2020-09-14 12:20:00,234.97,235.4,234.73,235.06,80869.0,215.5092,215.9036,215.2891,215.5917,80869.0
2020-09-14 12:30:00,235.06,235.15,234.84,235.02,43972.0,215.5917,215.6743,215.3899,215.555,43972.0
2020-09-14 12:40:00,234.97,235.29,234.95,235.11,63430.0,215.5092,215.8027,215.4908,215.6376,63430.0
2020-09-14 12:50:00,235.06,235.8,234.92,235.79,76076.0,215.5917,216.2704,215.4633,216.2613,76076.0
2020-09-14 13:00:00,235.83,236.5,235.51,235.56,107493.0,216.2979,216.9125,216.0045,216.0503,107493.0
2020-09-14 13:10:00,235.55,235.75,234.96,235.06,49106.0,216.0411,216.2246,215.5,215.5917,49106.0
2020-09-14 13:20:00,235.13,235.27,234.67,234.9,95623.0,215.6559,215.7843,215.234,215.445,95623.0
2020-09-14 13:30:00,234.91,235.11,233.86,234.22,96548.0,215.4541,215.6376,214.4911,214.8213,96548.0
2020-09-14 13:40:00,234.21,234.29,233.7,233.74,74869.0,214.8121,214.8855,214.3444,214.381,74869.0
2020-09-14 13:50:00,233.77,233.91,233.32,233.32,73143.0,214.4086,214.537,213.9958,213.9958,73143.0
2020-09-14 14:00:00,233.33,234.72,232.97,234.1,112593.0,214.005,215.2799,213.6748,214.7112,112593.0
2020-09-14 14:10:00,234.08,234.11,233.35,233.55,93654.0,214.6929,214.7204,214.0233,214.2068,93654.0
2020-09-14 14:20:00,233.65,234.11,233.14,233.28,88855.0,214.2985,214.7204,213.8307,213.9591,88855.0
2020-09-14 14:30:00,233.22,234.19,233.15,233.27,68694.0,213.9041,214.7938,213.8399,213.95,68694.0
2020-09-14 14:40:00,233.33,233.68,233.01,233.05,51060.0,214.005,214.326,213.7115,213.7482,51060.0
2020-09-14 14:50:00,233.13,234.07,232.57,233.07,106047.0,213.8216,214.6837,213.3079,213.7665,106047.0
2020-09-14 15:00:00,233.15,233.44,232.86,233.36,47631.0,213.8399,214.1059,213.5739,214.0325,47631.0
2020-09-14 15:10:00,233.26,233.62,232.68,233.2,85021.0,213.9408,214.271,213.4088,213.8858,85021.0
2020-09-14 15:20:00,233.17,233.42,232.7,233.36,88213.0,213.8583,214.0875,213.4272,214.0325,88213.0
2020-09-14 15:30:00,233.33,234.61,233.25,234.48,145174.0,214.005,215.179,213.9316,215.0598,145174.0
2020-09-14 15:40:00,234.54,237.21,234.48,237.19,259256.0,215.1148,217.5637,215.0598,217.5453,259256.0
2020-09-14 15:50:00,237.12,237.67,236.23,236.23,443772.0,217.4811,217.9856,216.6648,216.6648,443772.0
2020-09-15 09:30:00,234.99,235.55,230.51,233.58,337604.0,215.5275,216.0411,211.4186,214.2343,337604.0
2020-09-15 09:40:00,233.52,234.57,233.17,233.88,116698.0,214.1793,215.1423,213.8583,214.5095,116698.0
2020-09-15 09:50:00,233.92,234.8,233.37,234.38,130890.0,214.5461,215.3533,214.0417,214.968,130890.0
2020-09-15 10:00:00,234.28,234.59,233.69,234.47,87760.0,214.8763,215.1606,214.3352,215.0506,87760.0
2020-09-15 10:10:00,234.45,235.0,233.58,234.16,99492.0,215.0322,215.5367,214.2343,214.7663,99492.0
2020-09-15 10:20:00,234.2,234.71,233.6,234.1,82143.0,214.8029,215.2707,214.2526,214.7112,82143.0
2020-09-15 10:30:00,234.18,234.76,232.04,232.7,137149.0,214.7846,215.3166,212.8218,213.4272,137149.0
2020-09-15 10:40:00,232.7,233.48,231.8,233.38,157560.0,213.4272,214.1426,212.6017,214.0509,157560.0
2020-09-15 10:50:00,233.39,233.47,231.89,232.93,107236.0,214.06,214.1334,212.6843,213.6381,107236.0
2020-09-15 11:00:00,233.12,233.85,233.02,233.23,78061.0,213.8124,214.4819,213.7207,213.9133,78061.0
2020-09-15 11:10:00,233.3,233.66,232.84,233.54,59269.0,213.9775,214.3077,213.5556,214.1976,59269.0
2020-09-15 11:20:00,233.48,233.56,232.6,232.6,46421.0,214.1426,214.216,213.3355,213.3355,46421.0
2020-09-15 11:30:00,232.52,233.09,232.31,232.82,72143.0,213.2621,213.7849,213.0695,213.5372,72143.0
2020-09-15 11:40:00,232.79,233.29,232.45,233.25,62910.0,213.5097,213.9683,213.1979,213.9316,62910.0
2020-09-15 11:50:00,233.23,233.24,232.48,233.1,49400.0,213.9133,213.9225,213.2254,213.7941,49400.0
2020-09-15 12:00:00,233.05,233.41,232.92,232.93,44469.0,213.7482,214.0784,213.629,213.6381,44469.0
2020-09-15 12:10:00,232.94,233.33,232.85,233.29,34515.0,213.6473,214.005,213.5648,213.9683,34515.0
2020-09-15 12:20:00,233.31,233.97,232.82,233.86,71659.0,213.9867,214.592,213.5372,214.4911,71659.0
2020-09-15 12:30:00,233.97,234.64,233.88,234.1,54982.0,214.592,215.2065,214.5095,214.7112,54982.0
2020-09-15 12:40:00,234.24,235.2,234.24,234.86,146172.0,214.8396,215.7201,214.8396,215.4083,146172.0
2020-09-15 12:50:00,234.92,235.36,234.24,235.05,138903.0,215.4633,215.8669,214.8396,215.5825,138903.0
2020-09-15 13:00:00,235.0,235.28,234.6,235.15,98288.0,215.5367,215.7935,215.1698,215.6743,98288.0
2020-09-15 13:10:00,235.11,236.3,235.06,236.06,89589.0,215.6376,216.729,215.5917,216.5089,89589.0
2020-09-15 13:20:00,236.1,236.59,235.9,236.19,100991.0,216.5456,216.995,216.3621,216.6281,100991.0
2020-09-15 13:30:00,236.13,236.2,235.28,235.95,77308.0,216.5731,216.6373,215.7935,216.408,77308.0
2020-09-15 13:40:00,235.97,237.0,235.89,236.86,79615.0,216.4264,217.371,216.353,217.2426,79615.0
2020-09-15 13:50:00,236.8,237.82,236.56,236.8,154166.0,217.1876,218.1231,216.9675,217.1876,154166.0
2020-09-15 14:00:00,236.81,237.33,236.5,236.87,121188.0,217.1968,217.6737,216.9125,217.2518,121188.0
2020-09-15 14:10:00,236.88,238.05,236.76,237.27,107329.0,217.261,218.3341,217.1509,217.6187,107329.0
2020-09-15 14:20:00,237.28,238.39,237.2,238.39,142218.0,217.6279,218.6459,217.5545,218.6459,142218.0
2020-09-15 14:30:00,238.37,239.17,238.23,238.67,240059.0,218.6276,219.3613,218.4992,218.9027,240059.0
2020-09-15 14:40:00,238.71,239.85,238.09,239.85,180954.0,218.9394,219.985,218.3708,219.985,180954.0
2020-09-15 14:50:00,239.81,239.84,238.62,238.69,238015.0,219.9483,219.9758,218.8569,218.9211,238015.0
2020-09-15 15:00:00,238.75,238.98,237.61,238.01,285045.0,218.9761,219.1871,217.9305,218.2974,285045.0
2020-09-15 15:10:00,238.1,238.96,237.5,238.27,202133.0,218.3799,219.1687,217.8296,218.5359,202133.0
2020-09-15 15:20:00,238.31,238.42,237.5,238.04,168668.0,218.5725,218.6734,217.8296,218.3249,168668.0
2020-09-15 15:30:00,238.05,238.1,236.5,236.9,198311.0,218.3341,218.3799,216.9125,217.2793,198311.0
2020-09-15 15:40:00,236.86,237.48,236.5,237.42,241267.0,217.2426,217.8113,216.9125,217.7563,241267.0
2020-09-15 15:50:00,237.34,238.05,236.5,236.81,533012.0,217.6829,218.3341,216.9125,217.1968,533012.0
2020-09-16 09:30:00,253.03,253.49,246.3,248.99,2098384.0,232.0734,232.4953,225.9008,228.368,2098384.0
2020-09-16 09:40:00,248.9,256.0,248.77,253.49,2075214.0,228.2855,234.7974,228.1662,232.4953,2075214.0
2020-09-16 09:50:00,253.58,255.81,252.33,253.82,985636.0,232.5778,234.6232,231.4314,232.798,985636.0
2020-09-16 10:00:00,253.68,256.18,253.2,253.8,691468.0,232.6696,234.9625,232.2293,232.7796,691468.0
2020-09-16 10:10:00,253.85,254.43,250.85,251.93,704590.0,232.8255,233.3574,230.074,231.0645,704590.0
2020-09-16 10:20:00,251.89,252.92,251.65,252.54,525722.0,231.0278,231.9725,230.8077,231.624,525722.0
2020-09-16 10:30:00,252.36,253.33,250.12,250.4,552020.0,231.4589,232.3486,229.4044,229.6612,552020.0
2020-09-16 10:40:00,250.2,251.05,247.8,248.77,490356.0,229.4778,230.2574,227.2766,228.1662,490356.0
2020-09-16 10:50:00,248.78,249.67,247.7,248.12,399099.0,228.1754,228.9917,227.1848,227.5701,399099.0
2020-09-16 11:00:00,248.06,250.59,247.94,249.76,314809.0,227.515,229.8355,227.405,229.0742,314809.0
2020-09-16 11:10:00,249.9,251.79,249.83,251.27,313843.0,229.2026,230.9361,229.1384,230.4592,313843.0
2020-09-16 11:20:00,251.27,251.87,249.8,251.07,242273.0,230.4592,231.0095,229.1109,230.2757,242273.0
2020-09-16 11:30:00,250.97,251.95,250.45,250.69,161345.0,230.184,231.0828,229.7071,229.9272,161345.0
2020-09-16 11:40:00,250.61,251.6,250.43,250.88,77057.0,229.8538,230.7618,229.6887,230.1015,77057.0
2020-09-16 11:50:00,250.74,250.74,248.32,249.29,198814.0,229.9731,229.9731,227.7535,228.6432,198814.0
2020-09-16 12:00:00,249.12,250.33,248.94,250.24,128879.0,228.4872,229.597,228.3221,229.5145,128879.0
2020-09-16 12:10:00,250.25,250.68,249.62,250.29,116970.0,229.5236,229.918,228.9458,229.5603,116970.0
2020-09-16 12:20:00,250.3,251.0,250.07,250.69,164148.0,229.5695,230.2115,229.3586,229.9272,164148.0
2020-09-16 12:30:00,250.64,251.88,250.63,251.72,119163.0,229.8813,231.0186,229.8722,230.8719,119163.0
2020-09-16 12:40:00,251.66,251.8,250.25,250.47,140083.0,230.8169,230.9453,229.5236,229.7254,140083.0
2020-09-16 12:50:00,250.38,251.62,250.26,250.9,102441.0,229.6429,230.7802,229.5328,230.1198,102441.0
2020-09-16 13:00:00,250.93,251.26,250.63,250.94,111341.0,230.1473,230.45,229.8722,230.1565,111341.0
2020-09-16 13:10:00,250.83,251.11,249.9,249.97,104890.0,230.0556,230.3124,229.2026,229.2668,104890.0
2020-09-16 13:20:00,249.96,250.19,249.28,249.33,120366.0,229.2577,229.4686,228.634,228.6798,120366.0
2020-09-16 13:30:00,249.36,249.7,248.4,248.55,141924.0,228.7074,229.0192,227.8269,227.9644,141924.0
2020-09-16 13:40:00,248.5,249.23,248.0,248.94,119895.0,227.9186,228.5881,227.46,228.3221,119895.0
2020-09-16 13:50:00,248.93,249.66,248.88,249.33,78404.0,228.313,228.9825,228.2671,228.6798,78404.0
2020-09-16 14:00:00,249.2,250.82,249.08,250.06,106053.0,228.5606,230.0464,228.4505,229.3494,106053.0
2020-09-16 14:10:00,250.06,252.46,250.06,252.4,140335.0,229.3494,231.5506,229.3494,231.4956,140335.0
2020-09-16 14:20:00,252.34,252.95,251.66,252.52,211074.0,231.4405,232.0,230.8169,231.6056,211074.0
2020-09-16 14:30:00,252.58,253.29,252.11,253.04,127294.0,231.6607,232.3119,231.2296,232.0826,127294.0
2020-09-16 14:40:00,252.98,253.13,251.44,252.1,128856.0,232.0275,232.1651,230.6151,231.2204,128856.0
2020-09-16 14:50:00,252.1,252.61,251.28,252.01,136759.0,231.2204,231.6882,230.4683,231.1379,136759.0
2020-09-16 15:00:00,252.08,252.78,251.31,251.31,111582.0,231.2021,231.8441,230.4959,230.4959,111582.0
2020-09-16 15:10:00,251.4,251.64,250.03,251.31,174142.0,230.5784,230.7985,229.3219,230.4959,174142.0
2020-09-16 15:20:00,251.2,251.89,250.1,250.16,119507.0,230.395,231.0278,229.3861,229.4411,119507.0
2020-09-16 15:30:00,250.24,250.58,249.05,250.31,200455.0,229.5145,229.8263,228.423,229.5787,200455.0
2020-09-16 15:40:00,250.2,251.46,249.3,249.63,209903.0,229.4778,230.6334,228.6523,228.955,209903.0
2020-09-16 15:50:00,249.79,250.66,249.23,250.3,359195.0,229.1017,229.8997,228.5881,229.5695,359195.0
2020-09-17 09:30:00,242.63,248.04,242.11,247.35,380508.0,222.5348,227.4967,222.0578,226.8638,380508.0
2020-09-17 09:40:00,247.25,249.8,247.25,248.33,269086.0,226.7721,229.1109,226.7721,227.7627,269086.0
2020-09-17 09:50:00,248.42,248.94,246.64,248.86,161373.0,227.8452,228.3221,226.2126,228.2488,161373.0
2020-09-17 10:00:00,248.86,249.39,247.77,248.18,100091.0,228.2488,228.7349,227.249,227.6251,100091.0
2020-09-17 10:10:00,248.18,248.82,247.16,247.49,73188.0,227.6251,228.2121,226.6896,226.9922,73188.0
2020-09-17 10:20:00,247.58,248.0,247.05,247.4,65092.0,227.0748,227.46,226.5887,226.9097,65092.0
2020-09-17 10:30:00,247.26,248.03,246.77,246.77,52849.0,226.7813,227.4875,226.3319,226.3319,52849.0
2020-09-17 10:40:00,246.76,247.39,246.32,247.0,91517.0,226.3227,226.9005,225.9191,226.5428,91517.0
2020-09-17 10:50:00,246.96,247.48,246.47,246.53,51757.0,226.5061,226.9831,226.0567,226.1117,51757.0
2020-09-17 11:00:00,246.54,247.11,246.06,246.35,60352.0,226.1209,226.6437,225.6807,225.9467,60352.0
2020-09-17 11:10:00,246.4,246.79,245.57,246.38,62535.0,225.9925,226.3502,225.2313,225.9742,62535.0
2020-09-17 11:20:00,246.4,246.75,245.88,246.32,51861.0,225.9925,226.3135,225.5156,225.9191,51861.0
2020-09-17 11:30:00,246.33,247.04,245.97,246.99,37804.0,225.9283,226.5795,225.5981,226.5336,37804.0
2020-09-17 11:40:00,247.12,247.45,246.56,247.2,35941.0,226.6529,226.9555,226.1393,226.7263,35941.0
2020-09-17 11:50:00,247.15,247.65,246.37,246.38,41047.0,226.6804,227.139,225.965,225.9742,41047.0
2020-09-17 12:00:00,246.33,246.33,244.16,244.65,96000.0,225.9283,225.9283,223.938,224.3875,96000.0
2020-09-17 12:10:00,244.69,244.81,243.24,243.79,59272.0,224.4241,224.5342,223.0942,223.5987,59272.0
2020-09-17 12:20:00,243.71,243.99,242.9,243.94,72871.0,223.5253,223.7821,222.7824,223.7363,72871.0
2020-09-17 12:30:00,243.9,245.0,243.71,244.64,41157.0,223.6996,224.7085,223.5253,224.3783,41157.0
2020-09-17 12:40:00,244.64,245.01,244.53,244.6,37677.0,224.3783,224.7176,224.2774,224.3416,37677.0
2020-09-17 12:50:00,244.52,245.25,244.33,245.23,44286.0,224.2682,224.9378,224.094,224.9194,44286.0
2020-09-17 13:00:00,245.15,245.26,244.68,244.68,24019.0,224.846,224.9469,224.415,224.415,24019.0
2020-09-17 13:10:00,244.81,244.93,244.06,244.32,21420.0,224.5342,224.6443,223.8463,224.0848,21420.0
2020-09-17 13:20:00,244.26,244.37,243.72,244.18,23080.0,224.0298,224.1306,223.5345,223.9564,23080.0
2020-09-17 13:30:00,244.1,244.73,244.03,244.63,47257.0,223.883,224.4608,223.8188,224.3691,47257.0
2020-09-17 13:40:00,244.65,245.33,244.45,245.25,71736.0,224.3875,225.0111,224.204,224.9378,71736.0
2020-09-17 13:50:00,245.31,245.31,244.59,244.69,52240.0,224.9928,224.9928,224.3324,224.4241,52240.0
2020-09-17 14:00:00,244.69,245.25,244.69,244.82,45835.0,224.4241,224.9378,224.4241,224.5434,45835.0
2020-09-17 14:10:00,244.8,245.21,244.2,244.28,70241.0,224.525,224.9011,223.9747,224.0481,70241.0
2020-09-17 14:20:00,244.29,244.81,244.03,244.03,28550.0,224.0573,224.5342,223.8188,223.8188,28550.0
2020-09-17 14:30:00,244.0,244.45,243.93,244.26,21040.0,223.7913,224.204,223.7271,224.0298,21040.0
2020-09-17 14:40:00,244.18,244.54,244.06,244.22,22200.0,223.9564,224.2866,223.8463,223.9931,22200.0
2020-09-17 14:50:00,244.15,244.35,243.85,243.98,20026.0,223.9289,224.1123,223.6537,223.7729,20026.0
2020-09-17 15:00:00,244.03,244.17,242.84,243.57,73902.0,223.8188,223.9472,222.7274,223.3969,73902.0
2020-09-17 15:10:00,243.54,243.94,242.4,242.46,67467.0,223.3694,223.7363,222.3238,222.3788,67467.0
2020-09-17 15:20:00,242.54,243.17,242.48,242.62,69579.0,222.4522,223.03,222.3972,222.5256,69579.0
2020-09-17 15:30:00,242.53,244.32,242.5,244.09,74250.0,222.443,224.0848,222.4155,223.8738,74250.0
2020-09-17 15:40:00,244.12,244.21,243.23,244.0,87267.0,223.9013,223.9839,223.0851,223.7913,87267.0
2020-09-17 15:50:00,243.98,244.3,243.71,244.25,211161.0,223.7729,224.0664,223.5253,224.0206,211161.0
2020-09-18 09:30:00,242.97,243.94,242.21,243.63,381427.0,222.8466,223.7363,222.1495,223.4519,381427.0
2020-09-18 09:40:00,243.65,245.5,243.22,244.85,112459.0,223.4703,225.1671,223.0759,224.5709,112459.0
2020-09-18 09:50:00,244.91,246.12,244.37,245.31,117577.0,224.6259,225.7357,224.1306,224.9928,117577.0
2020-09-18 10:00:00,245.21,247.67,245.15,247.6,95557.0,224.9011,227.1573,224.846,227.0931,95557.0
2020-09-18 10:10:00,247.56,247.91,246.58,247.6,99846.0,227.0564,227.3775,226.1576,227.0931,99846.0
2020-09-18 10:20:00,247.74,248.2,247.25,247.91,118312.0,227.2215,227.6434,226.7721,227.3775,118312.0
2020-09-18 10:30:00,247.9,247.91,246.09,246.83,83485.0,227.3683,227.3775,225.7082,226.3869,83485.0
2020-09-18 10:40:00,246.99,247.5,246.28,246.47,70258.0,226.5336,227.0014,225.8825,226.0567,70258.0
2020-09-18 10:50:00,246.47,246.48,245.46,246.13,53951.0,226.0567,226.0659,225.1304,225.7449,53951.0
2020-09-18 11:00:00,246.13,246.62,245.27,245.94,57200.0,225.7449,226.1943,224.9561,225.5706,57200.0
2020-09-18 11:10:00,245.91,246.23,245.16,245.91,51303.0,225.5431,225.8366,224.8552,225.5431,51303.0
2020-09-18 11:20:00,246.0,247.0,245.92,246.87,71621.0,225.6256,226.5428,225.5523,226.4236,71621.0
2020-09-18 11:30:00,246.97,247.16,246.29,246.83,42939.0,226.5153,226.6896,225.8916,226.3869,42939.0
2020-09-18 11:40:00,246.93,246.94,245.88,246.33,48342.0,226.4786,226.4878,225.5156,225.9283,48342.0
2020-09-18 11:50:00,246.39,246.91,245.72,245.83,60781.0,225.9833,226.4603,225.3688,225.4697,60781.0
2020-09-18 12:00:00,245.8,246.19,245.53,245.84,28581.0,225.4422,225.7999,225.1946,225.4789,28581.0
2020-09-18 12:10:00,245.85,246.1,244.72,244.84,46325.0,225.4881,225.7174,224.4517,224.5617,46325.0
2020-09-18 12:20:00,244.89,245.0,244.3,244.57,52768.0,224.6076,224.7085,224.0664,224.3141,52768.0
2020-09-18 12:30:00,244.57,245.19,244.41,244.65,43224.0,224.3141,224.8827,224.1673,224.3875,43224.0
2020-09-18 12:40:00,244.6,244.63,243.76,244.15,58252.0,224.3416,224.3691,223.5712,223.9289,58252.0
2020-09-18 12:50:00,244.1,244.55,243.87,244.55,36221.0,223.883,224.2957,223.6721,224.2957,36221.0
2020-09-18 13:00:00,244.61,244.7,244.17,244.48,25043.0,224.3508,224.4333,223.9472,224.2315,25043.0
2020-09-18 13:10:00,244.46,244.8,243.87,244.03,60001.0,224.2132,224.525,223.6721,223.8188,60001.0
2020-09-18 13:20:00,244.0,244.15,243.12,243.13,58000.0,223.7913,223.9289,222.9842,222.9933,58000.0
2020-09-18 13:30:00,243.11,243.86,242.5,243.74,54824.0,222.975,223.6629,222.4155,223.5528,54824.0
2020-09-18 13:40:00,243.83,243.95,243.33,243.56,24831.0,223.6354,223.7454,223.1768,223.3877,24831.0
2020-09-18 13:50:00,243.64,243.73,243.17,243.28,30360.0,223.4611,223.5436,223.03,223.1309,30360.0
2020-09-18 14:00:00,243.23,243.59,243.16,243.18,46539.0,223.0851,223.4152,223.0209,223.0392,46539.0
2020-09-18 14:10:00,243.22,243.42,242.44,242.6,52159.0,223.0759,223.2593,222.3605,222.5072,52159.0
2020-09-18 14:20:00,242.67,243.25,242.55,242.82,37979.0,222.5714,223.1034,222.4614,222.709,37979.0
2020-09-18 14:30:00,242.83,243.02,242.65,242.94,25117.0,222.7182,222.8925,222.5531,222.8191,25117.0
2020-09-18 14:40:00,243.0,243.02,242.47,242.9,34554.0,222.8741,222.8925,222.388,222.7824,34554.0
2020-09-18 14:50:00,242.89,243.16,242.65,243.11,34472.0,222.7732,223.0209,222.5531,222.975,34472.0
2020-09-18 15:00:00,243.14,243.76,243.0,243.5,39059.0,223.0025,223.5712,222.8741,223.3327,39059.0
2020-09-18 15:10:00,243.48,243.59,242.88,243.08,49553.0,223.3144,223.4152,222.764,222.9475,49553.0
2020-09-18 15:20:00,243.11,243.58,242.73,243.36,42218.0,222.975,223.4061,222.6265,223.2043,42218.0
2020-09-18 15:30:00,243.36,243.64,242.88,243.22,80680.0,223.2043,223.4611,222.764,223.0759,80680.0
2020-09-18 15:40:00,243.22,243.43,242.45,243.11,95786.0,223.0759,223.2685,222.3697,222.975,95786.0
2020-09-18 15:50:00,242.93,243.14,241.95,242.63,175090.0,222.8099,223.0025,221.9111,222.5348,175090.0
2020-09-21 09:30:00,237.95,238.56,234.27,234.62,260113.0,218.2424,218.8018,214.8672,215.1882,260113.0
2020-09-21 09:40:00,234.54,236.83,233.69,236.55,164084.0,215.1148,217.2151,214.3352,216.9583,164084.0
2020-09-21 09:50:00,236.55,237.96,236.0,236.65,113245.0,216.9583,218.2515,216.4539,217.05,113245.0
2020-09-21 10:00:00,236.64,237.3,234.05,234.44,112501.0,217.0409,217.6462,214.6654,215.0231,112501.0
2020-09-21 10:10:00,234.42,235.3,234.21,234.41,120915.0,215.0047,215.8118,214.8121,214.9956,120915.0
2020-09-21 10:20:00,234.5,234.77,233.57,233.99,118240.0,215.0781,215.3257,214.2251,214.6103,118240.0
2020-09-21 10:30:00,233.96,233.96,231.5,231.5,126007.0,214.5828,214.5828,212.3266,212.3266,126007.0
2020-09-21 10:40:00,231.49,233.6,230.27,233.45,137065.0,212.3174,214.2526,211.1984,214.1151,137065.0
2020-09-21 10:50:00,233.43,234.17,233.0,233.83,51247.0,214.0967,214.7754,213.7023,214.4636,51247.0
2020-09-21 11:00:00,233.81,236.05,233.77,235.87,76590.0,214.4452,216.4997,214.4086,216.3346,76590.0
2020-09-21 11:10:00,235.89,236.0,233.75,233.86,81613.0,216.353,216.4539,214.3902,214.4911,81613.0
2020-09-21 11:20:00,233.89,234.46,233.5,234.28,63169.0,214.5186,215.0414,214.1609,214.8763,63169.0
2020-09-21 11:30:00,234.32,234.99,233.87,234.6,39767.0,214.913,215.5275,214.5003,215.1698,39767.0
2020-09-21 11:40:00,234.67,235.7,234.37,235.61,26136.0,215.234,216.1787,214.9589,216.0962,26136.0
2020-09-21 11:50:00,235.6,236.98,235.53,236.88,58880.0,216.087,217.3527,216.0228,217.261,58880.0
2020-09-21 12:00:00,236.88,237.58,236.74,237.28,60851.0,217.261,217.903,217.1326,217.6279,60851.0
2020-09-21 12:10:00,237.26,237.48,236.53,237.19,67543.0,217.6095,217.8113,216.94,217.5453,67543.0
2020-09-21 12:20:00,237.23,237.99,236.75,237.68,52492.0,217.582,218.2791,217.1418,217.9947,52492.0
2020-09-21 12:30:00,237.69,237.95,236.79,237.84,46524.0,218.0039,218.2424,217.1784,218.1415,46524.0
2020-09-21 12:40:00,237.86,238.12,236.36,237.04,64463.0,218.1598,218.3983,216.7841,217.4077,64463.0
2020-09-21 12:50:00,236.97,237.2,236.5,236.94,38277.0,217.3435,217.5545,216.9125,217.316,38277.0
2020-09-21 13:00:00,236.98,237.16,236.36,236.67,35083.0,217.3527,217.5178,216.7841,217.0684,35083.0
2020-09-21 13:10:00,236.86,237.08,236.59,236.83,43570.0,217.2426,217.4444,216.995,217.2151,43570.0
2020-09-21 13:20:00,236.83,237.69,236.81,237.53,39952.0,217.2151,218.0039,217.1968,217.8571,39952.0
2020-09-21 13:30:00,237.61,237.98,237.24,237.73,47069.0,217.9305,218.2699,217.5912,218.0406,47069.0
2020-09-21 13:40:00,237.69,237.75,236.95,237.05,25421.0,218.0039,218.0589,217.3252,217.4169,25421.0
2020-09-21 13:50:00,237.04,237.37,236.27,237.05,34081.0,217.4077,217.7104,216.7015,217.4169,34081.0
2020-09-21 14:00:00,237.0,237.15,236.14,236.6,38689.0,217.371,217.5086,216.5823,217.0042,38689.0
2020-09-21 14:10:00,236.62,236.85,236.26,236.37,22130.0,217.0225,217.2335,216.6923,216.7932,22130.0
2020-09-21 14:20:00,236.61,237.05,236.36,236.84,17508.0,217.0133,217.4169,216.7841,217.2243,17508.0
2020-09-21 14:30:00,236.74,236.75,235.91,236.0,22736.0,217.1326,217.1418,216.3713,216.4539,22736.0
2020-09-21 14:40:00,235.97,235.97,235.42,235.65,28338.0,216.4264,216.4264,215.9219,216.1329,28338.0
2020-09-21 14:50:00,235.66,236.56,235.61,236.16,37139.0,216.142,216.9675,216.0962,216.6006,37139.0
2020-09-21 15:00:00,236.15,237.05,236.0,236.37,93510.0,216.5914,217.4169,216.4539,216.7932,93510.0
2020-09-21 15:10:00,236.42,237.5,236.09,237.41,90396.0,216.8391,217.8296,216.5364,217.7471,90396.0
2020-09-21 15:20:00,237.42,237.51,236.83,236.88,51367.0,217.7563,217.8388,217.2151,217.261,51367.0
2020-09-21 15:30:00,237.03,237.57,236.3,237.31,71547.0,217.3986,217.8938,216.729,217.6554,71547.0
2020-09-21 15:40:00,237.41,238.2,237.24,237.9,76120.0,217.7471,218.4717,217.5912,218.1965,76120.0
2020-09-21 15:50:00,237.8,239.19,237.77,238.86,185281.0,218.1048,219.3797,218.0773,219.077,185281.0
2020-09-22 09:30:00,239.51,240.0,235.63,236.55,165785.0,219.6732,220.1226,216.1145,216.9583,165785.0
2020-09-22 09:40:00,236.52,237.86,236.51,237.06,74473.0,216.9308,218.1598,216.9216,217.4261,74473.0
2020-09-22 09:50:00,237.04,238.25,236.07,237.95,68535.0,217.4077,218.5175,216.5181,218.2424,68535.0
2020-09-22 10:00:00,237.95,238.74,237.67,238.4,72219.0,218.2424,218.9669,217.9856,218.6551,72219.0
2020-09-22 10:10:00,238.36,239.33,238.31,238.87,72545.0,218.6184,219.5081,218.5725,219.0862,72545.0
2020-09-22 10:20:00,238.86,238.96,237.79,238.7,93457.0,219.077,219.1687,218.0956,218.9302,93457.0
2020-09-22 10:30:00,238.68,238.81,237.37,237.43,53119.0,218.9119,219.0311,217.7104,217.7654,53119.0
2020-09-22 10:40:00,237.43,237.97,236.52,237.59,128355.0,217.7654,218.2607,216.9308,217.9122,128355.0
2020-09-22 10:50:00,237.56,238.32,237.29,237.31,30108.0,217.8847,218.5817,217.637,217.6554,30108.0
2020-09-22 11:00:00,237.39,237.88,236.75,237.76,30582.0,217.7287,218.1782,217.1418,218.0681,30582.0
2020-09-22 11:10:00,237.94,238.95,237.74,238.89,26730.0,218.2332,219.1595,218.0498,219.1045,26730.0
2020-09-22 11:20:00,238.7,239.02,238.33,238.64,28393.0,218.9302,219.2237,218.5909,218.8752,28393.0
2020-09-22 11:30:00,238.73,238.79,237.95,238.69,17946.0,218.9578,219.0128,218.2424,218.9211,17946.0
2020-09-22 11:40:00,238.78,239.79,238.7,239.63,27020.0,219.0036,219.93,218.9302,219.7832,27020.0
2020-09-22 11:50:00,239.68,241.22,239.46,241.16,68008.0,219.8291,221.2415,219.6273,221.1865,68008.0
2020-09-22 12:00:00,241.07,241.44,240.68,241.09,37162.0,221.104,221.4433,220.7463,221.1223,37162.0
2020-09-22 12:10:00,241.12,241.97,241.09,241.26,43619.0,221.1498,221.9294,221.1223,221.2782,43619.0
2020-09-22 12:20:00,241.3,241.36,240.52,241.22,22978.0,221.3149,221.3699,220.5995,221.2415,22978.0
2020-09-22 12:30:00,241.25,241.33,240.62,240.75,18054.0,221.269,221.3424,220.6912,220.8105,18054.0
2020-09-22 12:40:00,240.87,240.98,240.59,240.86,11242.0,220.9205,221.0214,220.6637,220.9113,11242.0
2020-09-22 12:50:00,240.84,241.0,240.33,240.44,9264.0,220.893,221.0398,220.4252,220.5261,9264.0
2020-09-22 13:00:00,240.45,240.87,240.15,240.82,15832.0,220.5353,220.9205,220.2602,220.8747,15832.0
2020-09-22 13:10:00,240.76,241.95,240.64,241.87,44289.0,220.8196,221.9111,220.7096,221.8377,44289.0
2020-09-22 13:20:00,241.91,242.87,241.72,242.68,64244.0,221.8744,222.7549,221.7001,222.5806,64244.0
2020-09-22 13:30:00,242.69,242.86,241.98,242.17,36173.0,222.5898,222.7457,221.9386,222.1129,36173.0
2020-09-22 13:40:00,242.17,242.57,242.02,242.57,25636.0,222.1129,222.4797,221.9753,222.4797,25636.0
2020-09-22 13:50:00,242.48,242.88,242.46,242.74,27603.0,222.3972,222.764,222.3788,222.6356,27603.0
2020-09-22 14:00:00,242.78,243.46,242.64,242.82,88668.0,222.6723,223.296,222.5439,222.709,88668.0
2020-09-22 14:10:00,242.79,243.09,242.34,243.08,33955.0,222.6815,222.9567,222.2688,222.9475,33955.0
2020-09-22 14:20:00,243.03,243.03,242.04,242.34,30078.0,222.9016,222.9016,221.9936,222.2688,30078.0
2020-09-22 14:30:00,242.23,242.34,241.8,242.13,30971.0,222.1679,222.2688,221.7735,222.0762,30971.0
2020-09-22 14:40:00,242.17,242.53,242.1,242.2,19300.0,222.1129,222.443,222.0486,222.1404,19300.0
2020-09-22 14:50:00,242.22,242.35,242.02,242.02,20121.0,222.1587,222.2779,221.9753,221.9753,20121.0
2020-09-22 15:00:00,242.11,242.69,241.89,242.54,26559.0,222.0578,222.5898,221.856,222.4522,26559.0
2020-09-22 15:10:00,242.59,243.3,242.53,243.28,33512.0,222.4981,223.1493,222.443,223.1309,33512.0
2020-09-22 15:20:00,243.3,243.78,243.16,243.54,48522.0,223.1493,223.5895,223.0209,223.3694,48522.0
2020-09-22 15:30:00,243.56,243.6,242.87,243.21,43640.0,223.3877,223.4244,222.7549,223.0667,43640.0
2020-09-22 15:40:00,243.2,243.5,243.01,243.4,51661.0,223.0575,223.3327,222.8833,223.241,51661.0
2020-09-22 15:50:00,243.42,243.75,243.05,243.27,124629.0,223.2593,223.562,222.92,223.1217,124629.0
2020-09-23 09:30:00,244.99,248.84,244.37,248.84,172468.0,224.6993,228.2304,224.1306,228.2304,172468.0
2020-09-23 09:40:00,248.84,249.84,248.02,249.73,138864.0,228.2304,229.1476,227.4783,229.0467,138864.0
2020-09-23 09:50:00,249.77,250.52,247.16,247.6,167101.0,229.0834,229.7713,226.6896,227.0931,167101.0
2020-09-23 10:00:00,247.7,248.3,246.88,247.29,70890.0,227.1848,227.7351,226.4328,226.8088,70890.0
2020-09-23 10:10:00,247.26,248.04,246.43,248.04,89173.0,226.7813,227.4967,226.02,227.4967,89173.0
2020-09-23 10:20:00,247.94,249.64,247.67,248.86,96390.0,227.405,228.9642,227.1573,228.2488,96390.0
2020-09-23 10:30:00,248.79,249.4,247.89,248.01,48793.0,228.1846,228.744,227.3591,227.4692,48793.0
2020-09-23 10:40:00,248.07,249.04,247.88,248.77,57294.0,227.5242,228.4139,227.3499,228.1662,57294.0
2020-09-23 10:50:00,248.8,249.28,248.07,248.83,100351.0,228.1937,228.634,227.5242,228.2213,100351.0
2020-09-23 11:00:00,248.95,249.8,248.47,249.73,39402.0,228.3313,229.1109,227.8911,229.0467,39402.0
2020-09-23 11:10:00,249.79,250.17,249.34,249.7,81352.0,229.1017,229.4503,228.689,229.0192,81352.0
2020-09-23 11:20:00,249.74,249.83,248.46,248.69,44438.0,229.0559,229.1384,227.8819,228.0928,44438.0
2020-09-23 11:30:00,248.49,249.17,247.73,249.16,65401.0,227.9094,228.5331,227.2124,228.5239,65401.0
2020-09-23 11:40:00,249.11,249.15,247.79,247.97,30152.0,228.4781,228.5148,227.2674,227.4325,30152.0
2020-09-23 11:50:00,247.74,248.05,246.88,247.23,35750.0,227.2215,227.5059,226.4328,226.7538,35750.0
2020-09-23 12:00:00,246.92,247.31,246.58,247.13,29818.0,226.4694,226.8271,226.1576,226.6621,29818.0
2020-09-23 12:10:00,247.19,247.5,246.65,246.7,29336.0,226.7171,227.0014,226.2218,226.2677,29336.0
2020-09-23 12:20:00,246.8,246.89,245.73,246.32,36543.0,226.3594,226.4419,225.378,225.9191,36543.0
2020-09-23 12:30:00,246.54,246.77,245.83,246.69,23612.0,226.1209,226.3319,225.4697,226.2585,23612.0
2020-09-23 12:40:00,246.75,246.75,245.84,245.91,28367.0,226.3135,226.3135,225.4789,225.5431,28367.0
2020-09-23 12:50:00,245.91,246.58,245.77,246.56,16052.0,225.5431,226.1576,225.4147,226.1393,16052.0
2020-09-23 13:00:00,246.56,246.74,245.97,246.68,21625.0,226.1393,226.3044,225.5981,226.2493,21625.0
2020-09-23 13:10:00,246.61,247.12,246.4,247.08,17810.0,226.1851,226.6529,225.9925,226.6162,17810.0
2020-09-23 13:20:00,247.11,247.44,246.58,246.6,22324.0,226.6437,226.9464,226.1576,226.1759,22324.0
2020-09-23 13:30:00,246.65,246.87,246.46,246.63,28133.0,226.2218,226.4236,226.0475,226.2035,28133.0
2020-09-23 13:40:00,246.65,246.65,245.67,245.71,27606.0,226.2218,226.2218,225.323,225.3597,27606.0
2020-09-23 13:50:00,245.66,245.66,244.39,244.55,57736.0,225.3138,225.3138,224.149,224.2957,57736.0
2020-09-23 14:00:00,244.42,244.7,243.7,244.09,50657.0,224.1765,224.4333,223.5161,223.8738,50657.0
2020-09-23 14:10:00,244.02,244.47,242.92,242.92,34322.0,223.8096,224.2224,222.8007,222.8007,34322.0
2020-09-23 14:20:00,242.93,243.5,242.5,242.86,31489.0,222.8099,223.3327,222.4155,222.7457,31489.0
2020-09-23 14:30:00,242.94,243.18,242.24,242.67,31197.0,222.8191,223.0392,222.1771,222.5714,31197.0
2020-09-23 14:40:00,242.7,242.71,241.47,242.23,46710.0,222.599,222.6081,221.4708,222.1679,46710.0
2020-09-23 14:50:00,242.25,242.8,241.67,241.93,40533.0,222.1862,222.6907,221.6543,221.8927,40533.0
2020-09-23 15:00:00,241.86,242.33,241.14,241.86,36280.0,221.8285,222.2596,221.1682,221.8285,36280.0
2020-09-23 15:10:00,241.91,242.77,241.46,242.7,63883.0,221.8744,222.6632,221.4617,222.599,63883.0
2020-09-23 15:20:00,242.69,243.44,242.42,243.22,101253.0,222.5898,223.2777,222.3421,223.0759,101253.0
2020-09-23 15:30:00,243.31,243.64,242.56,242.87,46544.0,223.1584,223.4611,222.4706,222.7549,46544.0
2020-09-23 15:40:00,242.88,243.29,241.35,241.51,56480.0,222.764,223.1401,221.3608,221.5075,56480.0
2020-09-23 15:50:00,241.43,241.73,241.04,241.27,102210.0,221.4341,221.7093,221.0764,221.2874,102210.0
2020-09-24 09:30:00,244.01,244.01,240.02,240.46,158238.0,223.8005,223.8005,220.1409,220.5445,158238.0
2020-09-24 09:40:00,240.34,243.22,239.5,242.83,93166.0,220.4344,223.0759,219.664,222.7182,93166.0
2020-09-24 09:50:00,242.95,243.83,241.63,242.66,90004.0,222.8283,223.6354,221.6176,222.5623,90004.0
2020-09-24 10:00:00,242.63,244.49,242.36,244.43,108457.0,222.5348,224.2407,222.2871,224.1857,108457.0
2020-09-24 10:10:00,244.4,245.97,243.85,245.37,86266.0,224.1582,225.5981,223.6537,225.0478,86266.0
2020-09-24 10:20:00,245.23,245.23,243.03,243.78,78961.0,224.9194,224.9194,222.9016,223.5895,78961.0
2020-09-24 10:30:00,243.83,244.58,242.9,243.13,79616.0,223.6354,224.3232,222.7824,222.9933,79616.0
2020-09-24 10:40:00,243.25,244.61,242.89,244.51,53152.0,223.1034,224.3508,222.7732,224.259,53152.0
2020-09-24 10:50:00,244.45,244.91,243.81,244.74,38320.0,224.204,224.6259,223.617,224.47,38320.0
2020-09-24 11:00:00,244.61,245.28,243.77,243.83,34915.0,224.3508,224.9653,223.5803,223.6354,34915.0
2020-09-24 11:10:00,243.91,244.3,243.48,243.6,59500.0,223.7087,224.0664,223.3144,223.4244,59500.0
2020-09-24 11:20:00,243.63,244.84,243.52,244.34,28150.0,223.4519,224.5617,223.351,224.1031,28150.0
2020-09-24 11:30:00,244.32,245.36,244.12,245.29,33960.0,224.0848,225.0386,223.9013,224.9744,33960.0
2020-09-24 11:40:00,245.27,245.88,244.52,244.65,40765.0,224.9561,225.5156,224.2682,224.3875,40765.0
2020-09-24 11:50:00,244.65,245.26,244.52,245.04,51845.0,224.3875,224.9469,224.2682,224.7452,51845.0
2020-09-24 12:00:00,245.05,245.17,244.59,244.7,27688.0,224.7543,224.8644,224.3324,224.4333,27688.0
2020-09-24 12:10:00,244.73,244.77,244.1,244.2,23101.0,224.4608,224.4975,223.883,223.9747,23101.0
2020-09-24 12:20:00,244.28,244.39,243.67,243.79,41589.0,224.0481,224.149,223.4886,223.5987,41589.0
2020-09-24 12:30:00,243.76,243.76,241.76,241.8,86559.0,223.5712,223.5712,221.7368,221.7735,86559.0
2020-09-24 12:40:00,241.79,243.02,241.65,242.79,54635.0,221.7643,222.8925,221.6359,222.6815,54635.0
2020-09-24 12:50:00,242.79,243.79,242.49,243.79,36664.0,222.6815,223.5987,222.4063,223.5987,36664.0
2020-09-24 13:00:00,243.68,244.52,243.68,244.11,45863.0,223.4978,224.2682,223.4978,223.8922,45863.0
2020-09-24 13:10:00,244.11,244.89,244.11,244.53,46395.0,223.8922,224.6076,223.8922,224.2774,46395.0
2020-09-24 13:20:00,244.4,244.98,244.4,244.92,42340.0,224.1582,224.6901,224.1582,224.6351,42340.0
2020-09-24 13:30:00,244.95,245.74,244.92,245.61,42369.0,224.6626,225.3872,224.6351,225.2679,42369.0
2020-09-24 13:40:00,245.65,246.41,245.61,245.9,78421.0,225.3046,226.0017,225.2679,225.5339,78421.0
2020-09-24 13:50:00,245.94,246.31,245.72,245.76,74228.0,225.5706,225.91,225.3688,225.4055,74228.0
2020-09-24 14:00:00,245.9,246.08,245.16,245.94,45171.0,225.5339,225.699,224.8552,225.5706,45171.0
2020-09-24 14:10:00,246.03,246.5,245.52,245.56,48780.0,225.6532,226.0842,225.1854,225.2221,48780.0
2020-09-24 14:20:00,245.53,246.18,245.23,245.71,26112.0,225.1946,225.7907,224.9194,225.3597,26112.0
2020-09-24 14:30:00,245.78,246.9,245.73,246.9,37159.0,225.4239,226.4511,225.378,226.4511,37159.0
2020-09-24 14:40:00,246.88,247.2,246.1,246.31,49072.0,226.4328,226.7263,225.7174,225.91,49072.0
2020-09-24 14:50:00,246.3,246.6,245.18,245.18,45604.0,225.9008,226.1759,224.8736,224.8736,45604.0
2020-09-24 15:00:00,245.37,245.37,244.5,244.67,26056.0,225.0478,225.0478,224.2499,224.4058,26056.0
2020-09-24 15:10:00,244.48,245.31,244.21,244.57,27461.0,224.2315,224.9928,223.9839,224.3141,27461.0
2020-09-24 15:20:00,244.56,244.57,243.6,244.28,44160.0,224.3049,224.3141,223.4244,224.0481,44160.0
2020-09-24 15:30:00,244.12,244.44,243.34,244.44,36941.0,223.9013,224.1948,223.1859,224.1948,36941.0
2020-09-24 15:40:00,244.35,245.09,244.2,244.24,41035.0,224.1123,224.791,223.9747,224.0114,41035.0
2020-09-24 15:50:00,244.24,244.74,243.96,244.21,96034.0,224.0114,224.47,223.7546,223.9839,96034.0
2020-09-25 09:30:00,241.68,243.58,241.47,242.29,104420.0,221.6634,223.4061,221.4708,222.2229,104420.0
2020-09-25 09:40:00,242.29,243.98,242.29,243.39,88735.0,222.2229,223.7729,222.2229,223.2318,88735.0
2020-09-25 09:50:00,243.35,246.83,242.79,246.54,119673.0,223.1951,226.3869,222.6815,226.1209,119673.0
2020-09-25 10:00:00,246.28,246.6,245.61,246.59,34793.0,225.8825,226.1759,225.2679,226.1668,34793.0
2020-09-25 10:10:00,246.44,246.97,245.35,246.89,59199.0,226.0292,226.5153,225.0295,226.4419,59199.0
2020-09-25 10:20:00,246.87,248.93,246.8,248.76,87075.0,226.4236,228.313,226.3594,228.1571,87075.0
2020-09-25 10:30:00,248.88,249.18,247.88,249.17,123092.0,228.2671,228.5423,227.3499,228.5331,123092.0
2020-09-25 10:40:00,249.18,249.37,248.51,249.3,81314.0,228.5423,228.7165,227.9278,228.6523,81314.0
2020-09-25 10:50:00,249.4,249.74,248.9,249.09,70200.0,228.744,229.0559,228.2855,228.4597,70200.0
2020-09-25 11:00:00,249.09,249.1,247.87,248.11,57295.0,228.4597,228.4689,227.3408,227.5609,57295.0
2020-09-25 11:10:00,248.1,249.5,247.86,249.44,52913.0,227.5517,228.8358,227.3316,228.7807,52913.0
2020-09-25 11:20:00,249.39,249.39,248.48,248.54,43975.0,228.7349,228.7349,227.9002,227.9553,43975.0
2020-09-25 11:30:00,248.65,248.65,247.48,247.74,30400.0,228.0562,228.0562,226.9831,227.2215,30400.0
2020-09-25 11:40:00,247.85,247.9,246.75,246.83,22632.0,227.3224,227.3683,226.3135,226.3869,22632.0
2020-09-25 11:50:00,246.83,247.42,246.75,246.95,28270.0,226.3869,226.928,226.3135,226.497,28270.0
2020-09-25 12:00:00,246.88,247.58,246.87,247.52,19628.0,226.4328,227.0748,226.4236,227.0198,19628.0
2020-09-25 12:10:00,247.48,247.69,246.73,246.81,21279.0,226.9831,227.1757,226.2952,226.3686,21279.0
2020-09-25 12:20:00,246.85,247.19,246.55,247.12,24972.0,226.4052,226.7171,226.1301,226.6529,24972.0
2020-09-25 12:30:00,247.17,247.5,246.68,247.5,12780.0,226.6987,227.0014,226.2493,227.0014,12780.0
2020-09-25 12:40:00,247.45,247.75,247.23,247.28,15231.0,226.9555,227.2307,226.7538,226.7996,15231.0
2020-09-25 12:50:00,247.3,248.85,247.29,248.83,39083.0,226.818,228.2396,226.8088,228.2213,39083.0
2020-09-25 13:00:00,248.75,249.51,248.31,249.38,31350.0,228.1479,228.8449,227.7443,228.7257,31350.0
2020-09-25 13:10:00,249.41,249.86,249.36,249.59,45605.0,228.7532,229.1659,228.7074,228.9183,45605.0
2020-09-25 13:20:00,249.62,250.4,249.62,250.26,105862.0,228.9458,229.6612,228.9458,229.5328,105862.0
2020-09-25 13:30:00,250.39,251.37,250.29,250.79,117781.0,229.6521,230.5509,229.5603,230.0189,117781.0
2020-09-25 13:40:00,250.79,250.84,249.54,249.78,82713.0,230.0189,230.0648,228.8724,229.0926,82713.0
2020-09-25 13:50:00,249.76,249.87,248.5,248.62,105972.0,229.0742,229.1751,227.9186,228.0286,105972.0
2020-09-25 14:00:00,248.61,249.6,248.53,249.12,89692.0,228.0195,228.9275,227.9461,228.4872,89692.0
2020-09-25 14:10:00,249.18,249.45,248.6,249.21,22224.0,228.5423,228.7899,228.0103,228.5698,22224.0
2020-09-25 14:20:00,249.15,249.15,248.59,248.93,18546.0,228.5148,228.5148,228.0011,228.313,18546.0
2020-09-25 14:30:00,248.96,249.19,248.44,248.82,24295.0,228.3405,228.5514,227.8636,228.2121,24295.0
2020-09-25 14:40:00,248.9,250.0,248.62,249.5,42610.0,228.2855,229.2944,228.0286,228.8358,42610.0
2020-09-25 14:50:00,249.43,250.1,249.43,249.99,21551.0,228.7716,229.3861,228.7716,229.2852,21551.0
2020-09-25 15:00:00,249.95,251.09,249.79,251.0,37464.0,229.2485,230.2941,229.1017,230.2115,37464.0
2020-09-25 15:10:00,250.99,251.77,250.87,251.59,66364.0,230.2024,230.9178,230.0923,230.7527,66364.0
2020-09-25 15:20:00,251.61,251.9,251.32,251.45,92042.0,230.771,231.037,230.505,230.6243,92042.0
2020-09-25 15:30:00,251.37,251.47,250.14,250.19,61294.0,230.5509,230.6426,229.4228,229.4686,61294.0
2020-09-25 15:40:00,250.17,250.61,249.86,250.6,66723.0,229.4503,229.8538,229.1659,229.8447,66723.0
2020-09-25 15:50:00,250.54,250.73,249.78,250.16,149356.0,229.7896,229.9639,229.0926,229.4411,149356.0
2020-09-28 09:30:00,255.48,259.95,254.98,257.6,424048.0,234.3205,238.4203,233.8619,236.2649,424048.0
2020-09-28 09:40:00,257.6,258.24,255.21,257.12,150182.0,236.2649,236.8519,234.0728,235.8247,150182.0
2020-09-28 09:50:00,257.03,258.12,256.71,257.53,104302.0,235.7421,236.7418,235.4486,236.2007,104302.0
2020-09-28 10:00:00,257.45,257.56,255.77,255.77,56628.0,236.1273,236.2282,234.5865,234.5865,56628.0
2020-09-28 10:10:00,255.83,256.28,255.3,256.0,65991.0,234.6415,235.0542,234.1554,234.7974,65991.0
2020-09-28 10:20:00,255.92,256.79,255.66,255.94,55088.0,234.724,235.522,234.4856,234.7424,55088.0
2020-09-28 10:30:00,255.87,256.88,255.87,256.21,59502.0,234.6782,235.6045,234.6782,234.99,59502.0
2020-09-28 10:40:00,256.28,257.17,256.22,257.02,59006.0,235.0542,235.8705,234.9992,235.7329,59006.0
2020-09-28 10:50:00,257.01,257.59,256.09,256.36,83265.0,235.7238,236.2557,234.88,235.1276,83265.0
2020-09-28 11:00:00,256.44,257.31,256.44,256.84,47792.0,235.201,235.9989,235.201,235.5678,47792.0
2020-09-28 11:10:00,256.88,257.54,256.32,257.47,73408.0,235.6045,236.2099,235.0909,236.1457,73408.0
2020-09-28 11:20:00,257.36,257.94,256.93,257.73,39318.0,236.0448,236.5767,235.6504,236.3841,39318.0
2020-09-28 11:30:00,257.63,257.8,256.99,257.7,38539.0,236.2924,236.4483,235.7054,236.3566,38539.0
2020-09-28 11:40:00,257.62,257.85,256.78,257.05,26609.0,236.2832,236.4942,235.5128,235.7605,26609.0
2020-09-28 11:50:00,257.11,257.12,256.36,256.75,17565.0,235.8155,235.8247,235.1276,235.4853,17565.0
2020-09-28 12:00:00,256.73,257.15,256.41,256.93,25248.0,235.467,235.8522,235.1735,235.6504,25248.0
2020-09-28 12:10:00,256.94,257.38,256.65,256.92,20333.0,235.6596,236.0631,235.3936,235.6412,20333.0
2020-09-28 12:20:00,256.91,257.39,256.64,257.15,73794.0,235.632,236.0723,235.3844,235.8522,73794.0
2020-09-28 12:30:00,257.15,257.69,256.94,257.25,20995.0,235.8522,236.3474,235.6596,235.9439,20995.0
2020-09-28 12:40:00,257.32,257.56,256.96,257.11,20160.0,236.0081,236.2282,235.6779,235.8155,20160.0
2020-09-28 12:50:00,257.16,257.35,256.96,257.15,44158.0,235.8613,236.0356,235.6779,235.8522,44158.0
2020-09-28 13:00:00,257.12,257.44,256.68,256.84,23618.0,235.8247,236.1182,235.4211,235.5678,23618.0
2020-09-28 13:10:00,256.85,257.19,256.66,256.75,14258.0,235.577,235.8889,235.4028,235.4853,14258.0
2020-09-28 13:20:00,256.75,256.91,256.25,256.43,18265.0,235.4853,235.632,235.0267,235.1918,18265.0
2020-09-28 13:30:00,256.41,256.66,255.66,255.66,25514.0,235.1735,235.4028,234.4856,234.4856,25514.0
2020-09-28 13:40:00,255.65,255.73,255.08,255.14,23632.0,234.4764,234.5498,233.9536,234.0086,23632.0
2020-09-28 13:50:00,255.37,256.04,255.23,255.55,15501.0,234.2196,234.8341,234.0912,234.3847,15501.0
2020-09-28 14:00:00,255.62,255.95,255.32,255.71,37796.0,234.4489,234.7516,234.1737,234.5314,37796.0
2020-09-28 14:10:00,255.66,256.31,255.51,256.17,20783.0,234.4856,235.0817,234.348,234.9533,20783.0
2020-09-28 14:20:00,256.14,256.88,255.99,256.67,26806.0,234.9258,235.6045,234.7882,235.4119,26806.0
2020-09-28 14:30:00,256.67,257.14,256.39,256.46,31306.0,235.4119,235.843,235.1551,235.2193,31306.0
2020-09-28 14:40:00,256.53,256.53,255.83,255.87,23764.0,235.2835,235.2835,234.6415,234.6782,23764.0
2020-09-28 14:50:00,255.92,256.01,255.49,255.61,26893.0,234.724,234.8066,234.3297,234.4397,26893.0
2020-09-28 15:00:00,255.65,255.74,255.07,255.15,40451.0,234.4764,234.5589,233.9444,234.0178,40451.0
2020-09-28 15:10:00,255.1,256.4,254.69,255.2,83507.0,233.972,235.1643,233.5959,234.0637,83507.0
2020-09-28 15:20:00,255.29,255.49,254.96,255.06,32967.0,234.1462,234.3297,233.8436,233.9353,32967.0
2020-09-28 15:30:00,255.1,255.16,254.56,255.09,47323.0,233.972,234.027,233.4767,233.9628,47323.0
2020-09-28 15:40:00,255.12,255.41,254.75,254.75,55335.0,233.9903,234.2563,233.6509,233.6509,55335.0
2020-09-28 15:50:00,254.72,255.03,254.08,254.5,163968.0,233.6234,233.9078,233.0364,233.4216,163968.0
2020-09-29 09:30:00,254.99,254.99,249.12,252.93,192021.0,233.8711,233.8711,228.4872,231.9817,192021.0
2020-09-29 09:40:00,252.99,253.19,251.26,252.32,44357.0,232.0367,232.2201,230.45,231.4222,44357.0
2020-09-29 09:50:00,252.12,253.67,251.56,253.57,28341.0,231.2388,232.6604,230.7251,232.5687,28341.0
2020-09-29 10:00:00,253.39,255.38,253.05,255.36,46605.0,232.4036,234.2288,232.0917,234.2104,46605.0
2020-09-29 10:10:00,255.4,256.51,255.02,256.22,38441.0,234.2471,235.2652,233.8986,234.9992,38441.0
2020-09-29 10:20:00,256.36,256.54,255.96,256.15,36291.0,235.1276,235.2927,234.7607,234.935,36291.0
2020-09-29 10:30:00,256.21,256.52,254.95,255.51,49190.0,234.99,235.2743,233.8344,234.348,49190.0
2020-09-29 10:40:00,255.54,256.33,255.41,256.24,34524.0,234.3755,235.1001,234.2563,235.0175,34524.0
2020-09-29 10:50:00,256.24,256.62,255.8,256.25,24017.0,235.0175,235.3661,234.614,235.0267,24017.0
2020-09-29 11:00:00,256.32,256.97,256.09,256.58,69435.0,235.0909,235.6871,234.88,235.3294,69435.0
2020-09-29 11:10:00,256.52,257.08,256.1,256.98,22466.0,235.2743,235.788,234.8891,235.6962,22466.0
2020-09-29 11:20:00,256.91,257.18,256.63,257.03,25939.0,235.632,235.8797,235.3752,235.7421,25939.0
2020-09-29 11:30:00,257.04,258.2,257.03,258.13,56015.0,235.7513,236.8152,235.7421,236.751,56015.0
2020-09-29 11:40:00,258.12,258.17,256.51,256.52,38578.0,236.7418,236.7877,235.2652,235.2743,38578.0
2020-09-29 11:50:00,256.58,257.11,256.32,256.62,20803.0,235.3294,235.8155,235.0909,235.3661,20803.0
2020-09-29 12:00:00,256.72,256.76,255.85,256.23,19140.0,235.4578,235.4945,234.6598,235.0084,19140.0
2020-09-29 12:10:00,256.19,256.19,255.51,255.73,46410.0,234.9717,234.9717,234.348,234.5498,46410.0
2020-09-29 12:20:00,255.86,256.16,255.69,255.96,23091.0,234.669,234.9442,234.5131,234.7607,23091.0
2020-09-29 12:30:00,256.02,256.65,255.9,255.95,22668.0,234.8158,235.3936,234.7057,234.7516,22668.0
2020-09-29 12:40:00,255.91,256.21,255.84,256.21,26124.0,234.7149,234.99,234.6507,234.99,26124.0
2020-09-29 12:50:00,256.15,256.56,255.87,256.32,39891.0,234.935,235.311,234.6782,235.0909,39891.0
2020-09-29 13:00:00,256.24,256.42,255.71,255.8,16773.0,235.0175,235.1826,234.5314,234.614,16773.0
2020-09-29 13:10:00,255.89,255.89,254.83,255.41,27422.0,234.6965,234.6965,233.7243,234.2563,27422.0
2020-09-29 13:20:00,255.4,255.58,254.89,255.47,14450.0,234.2471,234.4122,233.7793,234.3113,14450.0
2020-09-29 13:30:00,255.47,255.77,255.19,255.43,17303.0,234.3113,234.5865,234.0545,234.2746,17303.0
2020-09-29 13:40:00,255.41,255.42,254.99,254.99,12791.0,234.2563,234.2655,233.8711,233.8711,12791.0
2020-09-29 13:50:00,255.06,255.51,255.01,255.23,28467.0,233.9353,234.348,233.8894,234.0912,28467.0
2020-09-29 14:00:00,255.24,255.32,254.75,255.01,12573.0,234.1004,234.1737,233.6509,233.8894,12573.0
2020-09-29 14:10:00,255.05,255.25,254.86,255.2,19484.0,233.9261,234.1095,233.7518,234.0637,19484.0
2020-09-29 14:20:00,255.14,256.17,254.84,256.0,93027.0,234.0086,234.9533,233.7335,234.7974,93027.0
2020-09-29 14:30:00,255.77,256.23,255.66,256.03,16598.0,234.5865,235.0084,234.4856,234.8249,16598.0
2020-09-29 14:40:00,256.05,256.05,255.57,255.59,13833.0,234.8433,234.8433,234.403,234.4214,13833.0
2020-09-29 14:50:00,255.66,255.84,255.28,255.34,14174.0,234.4856,234.6507,234.137,234.1921,14174.0
2020-09-29 15:00:00,255.36,255.55,255.2,255.37,10420.0,234.2104,234.3847,234.0637,234.2196,10420.0
2020-09-29 15:10:00,255.33,255.42,254.5,254.61,55516.0,234.1829,234.2655,233.4216,233.5225,55516.0
2020-09-29 15:20:00,254.64,254.68,254.1,254.24,24816.0,233.5501,233.5867,233.0548,233.1832,24816.0
2020-09-29 15:30:00,254.27,254.58,253.5,253.51,24578.0,233.2107,233.495,232.5045,232.5136,24578.0
2020-09-29 15:40:00,253.56,254.29,253.51,254.14,38775.0,232.5595,233.229,232.5136,233.0915,38775.0
2020-09-29 15:50:00,254.13,254.28,253.34,253.36,80083.0,233.0823,233.2199,232.3577,232.3761,80083.0
2020-09-30 09:30:00,253.47,255.55,253.47,255.5,78263.0,232.477,234.3847,232.477,234.3388,78263.0
2020-09-30 09:40:00,255.5,255.7,254.58,255.16,31388.0,234.3388,234.5223,233.495,234.027,31388.0
2020-09-30 09:50:00,255.1,256.18,254.83,255.86,39720.0,233.972,234.9625,233.7243,234.669,39720.0
2020-09-30 10:00:00,255.88,257.41,255.55,256.46,42440.0,234.6874,236.0906,234.3847,235.2193,42440.0
2020-09-30 10:10:00,256.55,257.51,255.7,257.01,41307.0,235.3019,236.1824,234.5223,235.7238,41307.0
2020-09-30 10:20:00,256.98,257.08,256.11,256.14,36626.0,235.6962,235.788,234.8983,234.9258,36626.0
2020-09-30 10:30:00,256.32,256.67,255.69,256.07,29433.0,235.0909,235.4119,234.5131,234.8616,29433.0
2020-09-30 10:40:00,256.12,256.73,255.93,256.36,27773.0,234.9075,235.467,234.7332,235.1276,27773.0
2020-09-30 10:50:00,256.37,256.55,255.58,255.58,19095.0,235.1368,235.3019,234.4122,234.4122,19095.0
2020-09-30 11:00:00,255.66,256.34,255.58,255.95,29194.0,234.4856,235.1093,234.4122,234.7516,29194.0
2020-09-30 11:10:00,256.02,256.59,255.65,256.51,16953.0,234.8158,235.3386,234.4764,235.2652,16953.0
2020-09-30 11:20:00,256.53,256.62,255.71,255.76,22030.0,235.2835,235.3661,234.5314,234.5773,22030.0
2020-09-30 11:30:00,255.7,255.83,254.75,254.82,24785.0,234.5223,234.6415,233.6509,233.7151,24785.0
2020-09-30 11:40:00,254.82,255.07,254.44,254.79,26003.0,233.7151,233.9444,233.3666,233.6876,26003.0
2020-09-30 11:50:00,254.8,254.87,254.28,254.31,37629.0,233.6968,233.761,233.2199,233.2474,37629.0
2020-09-30 12:00:00,254.34,254.78,254.34,254.64,33230.0,233.2749,233.6785,233.2749,233.5501,33230.0
2020-09-30 12:10:00,254.69,254.82,254.36,254.39,25300.0,233.5959,233.7151,233.2932,233.3208,25300.0
2020-09-30 12:20:00,254.38,254.85,254.28,254.63,22556.0,233.3116,233.7427,233.2199,233.5409,22556.0
2020-09-30 12:30:00,254.69,254.77,253.88,254.21,21677.0,233.5959,233.6693,232.853,233.1557,21677.0
2020-09-30 12:40:00,254.17,254.25,253.81,254.09,29806.0,233.119,233.1924,232.7888,233.0456,29806.0
2020-09-30 12:50:00,254.19,254.29,253.78,254.28,43443.0,233.1373,233.229,232.7613,233.2199,43443.0
2020-09-30 13:00:00,254.25,254.33,253.15,253.17,31277.0,233.1924,233.2657,232.1835,232.2018,31277.0
2020-09-30 13:10:00,253.26,253.79,252.72,253.61,49873.0,232.2843,232.7705,231.7891,232.6054,49873.0
2020-09-30 13:20:00,253.65,254.32,252.99,253.92,56178.0,232.642,233.2566,232.0367,232.8897,56178.0
2020-09-30 13:30:00,253.95,254.38,253.28,253.57,66906.0,232.9172,233.3116,232.3027,232.5687,66906.0
2020-09-30 13:40:00,253.52,253.8,253.3,253.78,23194.0,232.5228,232.7796,232.321,232.7613,23194.0
2020-09-30 13:50:00,253.78,254.03,253.69,253.81,15505.0,232.7613,232.9906,232.6787,232.7888,15505.0
2020-09-30 14:00:00,253.84,254.1,253.68,254.04,14892.0,232.8163,233.0548,232.6696,232.9997,14892.0
2020-09-30 14:10:00,254.04,254.5,253.87,254.18,30288.0,232.9997,233.4216,232.8438,233.1282,30288.0
2020-09-30 14:20:00,254.22,254.37,251.51,252.86,54872.0,233.1648,233.3024,230.6793,231.9175,54872.0
2020-09-30 14:30:00,252.64,252.85,252.05,252.07,27476.0,231.7157,231.9083,231.1746,231.1929,27476.0
2020-09-30 14:40:00,252.3,252.37,250.79,250.96,43521.0,231.4039,231.4681,230.0189,230.1748,43521.0
2020-09-30 14:50:00,250.86,252.73,250.8,252.73,39063.0,230.0831,231.7982,230.0281,231.7982,39063.0
2020-09-30 15:00:00,252.55,252.65,251.55,251.62,38320.0,231.6332,231.7249,230.716,230.7802,38320.0
2020-09-30 15:10:00,251.67,251.75,250.1,250.18,56731.0,230.826,230.8994,229.3861,229.4594,56731.0
2020-09-30 15:20:00,250.25,251.24,249.5,251.09,70337.0,229.5236,230.4317,228.8358,230.2941,70337.0
2020-09-30 15:30:00,251.02,251.02,250.25,250.67,42312.0,230.2299,230.2299,229.5236,229.9089,42312.0
2020-09-30 15:40:00,250.58,251.7,250.42,251.46,66693.0,229.8263,230.8536,229.6796,230.6334,66693.0
2020-09-30 15:50:00,251.47,252.6,251.31,251.31,139648.0,230.6426,231.679,230.4959,230.4959,139648.0
2020-10-01 09:30:00,255.26,255.66,253.8,254.2,113639.0,234.1187,234.4856,232.7796,233.1465,113639.0
2020-10-01 09:40:00,254.05,255.39,253.33,254.58,69568.0,233.0089,234.2379,232.3486,233.495,69568.0
2020-10-01 09:50:00,254.35,255.21,253.74,254.16,52694.0,233.2841,234.0728,232.7246,233.1098,52694.0
2020-10-01 10:00:00,254.07,254.37,252.88,253.13,40121.0,233.0273,233.3024,231.9358,232.1651,40121.0
2020-10-01 10:10:00,253.42,254.59,252.93,253.96,42125.0,232.4311,233.5042,231.9817,232.9264,42125.0
2020-10-01 10:20:00,254.04,254.4,253.51,253.89,28764.0,232.9997,233.3299,232.5136,232.8622,28764.0
2020-10-01 10:30:00,253.83,254.74,253.7,254.65,96401.0,232.8071,233.6418,232.6879,233.5592,96401.0
2020-10-01 10:40:00,254.59,255.42,254.12,254.43,65849.0,233.5042,234.2655,233.0731,233.3574,65849.0
2020-10-01 10:50:00,254.43,254.57,253.84,254.49,36940.0,233.3574,233.4859,232.8163,233.4125,36940.0
2020-10-01 11:00:00,254.54,255.82,254.0,255.13,67527.0,233.4583,234.6323,232.9631,233.9995,67527.0
2020-10-01 11:10:00,255.11,256.31,254.9,255.67,58426.0,233.9811,235.0817,233.7885,234.4947,58426.0
2020-10-01 11:20:00,255.64,256.6,255.54,256.53,42119.0,234.4672,235.3477,234.3755,235.2835,42119.0
2020-10-01 11:30:00,256.54,257.0,255.88,255.91,74823.0,235.2927,235.7146,234.6874,234.7149,74823.0
2020-10-01 11:40:00,256.03,256.42,255.63,256.18,34563.0,234.8249,235.1826,234.4581,234.9625,34563.0
2020-10-01 11:50:00,256.23,256.95,256.07,256.65,48330.0,235.0084,235.6687,234.8616,235.3936,48330.0
2020-10-01 12:00:00,256.57,256.66,256.13,256.42,42411.0,235.3202,235.4028,234.9166,235.1826,42411.0
2020-10-01 12:10:00,256.43,257.0,256.32,256.81,36252.0,235.1918,235.7146,235.0909,235.5403,36252.0
2020-10-01 12:20:00,256.79,257.48,256.66,256.82,54855.0,235.522,236.1548,235.4028,235.5495,54855.0
2020-10-01 12:30:00,256.93,257.28,256.81,257.25,52701.0,235.6504,235.9714,235.5403,235.9439,52701.0
2020-10-01 12:40:00,257.17,257.73,257.09,257.46,46063.0,235.8705,236.3841,235.7971,236.1365,46063.0
2020-10-01 12:50:00,257.41,257.6,257.08,257.15,27774.0,236.0906,236.2649,235.788,235.8522,27774.0
2020-10-01 13:00:00,257.2,257.79,256.77,256.89,32975.0,235.898,236.4392,235.5036,235.6137,32975.0
2020-10-01 13:10:00,256.88,257.0,256.6,256.76,22702.0,235.6045,235.7146,235.3477,235.4945,22702.0
2020-10-01 13:20:00,256.85,257.0,256.11,256.23,37079.0,235.577,235.7146,234.8983,235.0084,37079.0
2020-10-01 13:30:00,256.31,257.0,255.92,256.51,96290.0,235.0817,235.7146,234.724,235.2652,96290.0
2020-10-01 13:40:00,256.51,256.89,256.41,256.75,26857.0,235.2652,235.6137,235.1735,235.4853,26857.0
2020-10-01 13:50:00,256.62,256.7,255.59,256.14,28497.0,235.3661,235.4394,234.4214,234.9258,28497.0
2020-10-01 14:00:00,256.15,256.53,254.79,254.85,50310.0,234.935,235.2835,233.6876,233.7427,50310.0
2020-10-01 14:10:00,254.82,255.24,254.57,254.91,34309.0,233.7151,234.1004,233.4859,233.7977,34309.0
2020-10-01 14:20:00,254.91,255.62,254.74,255.51,28407.0,233.7977,234.4489,233.6418,234.348,28407.0
2020-10-01 14:30:00,255.51,255.77,255.12,255.47,36522.0,234.348,234.5865,233.9903,234.3113,36522.0
2020-10-01 14:40:00,255.36,255.46,254.62,255.03,35484.0,234.2104,234.3021,233.5317,233.9078,35484.0
2020-10-01 14:50:00,255.04,255.54,254.63,254.63,31449.0,233.9169,234.3755,233.5409,233.5409,31449.0
2020-10-01 15:00:00,254.72,255.11,254.37,254.37,26252.0,233.6234,233.9811,233.3024,233.3024,26252.0
2020-10-01 15:10:00,254.37,254.61,254.08,254.2,54080.0,233.3024,233.5225,233.0364,233.1465,54080.0
2020-10-01 15:20:00,254.21,254.5,253.84,253.84,37776.0,233.1557,233.4216,232.8163,232.8163,37776.0
2020-10-01 15:30:00,253.83,254.13,253.29,253.72,38151.0,232.8071,233.0823,232.3119,232.7063,38151.0
2020-10-01 15:40:00,253.82,254.03,253.45,253.89,44297.0,232.798,232.9906,232.4586,232.8622,44297.0
2020-10-01 15:50:00,253.88,254.35,253.67,254.08,152044.0,232.853,233.2841,232.6604,233.0364,152044.0
2020-10-02 09:30:00,250.99,253.83,250.0,253.77,114808.0,230.2024,232.8071,229.2944,232.7521,114808.0
2020-10-02 09:40:00,253.58,254.25,252.0,253.95,67784.0,232.5778,233.1924,231.1287,232.9172,67784.0
2020-10-02 09:50:00,254.2,255.27,253.52,255.1,74077.0,233.1465,234.1279,232.5228,233.972,74077.0
2020-10-02 10:00:00,255.25,256.69,254.98,256.35,85586.0,234.1095,235.4303,233.8619,235.1184,85586.0
2020-10-02 10:10:00,256.23,256.51,255.65,256.13,41599.0,235.0084,235.2652,234.4764,234.9166,41599.0
2020-10-02 10:20:00,256.03,256.57,255.26,256.23,51262.0,234.8249,235.3202,234.1187,235.0084,51262.0
2020-10-02 10:30:00,256.06,257.29,255.98,256.49,124583.0,234.8524,235.9806,234.7791,235.2468,124583.0
2020-10-02 10:40:00,256.54,257.22,256.11,257.05,27728.0,235.2927,235.9164,234.8983,235.7605,27728.0
2020-10-02 10:50:00,257.13,258.14,256.98,257.57,72026.0,235.8338,236.7602,235.6962,236.2374,72026.0
2020-10-02 11:00:00,257.77,258.5,257.33,258.15,88349.0,236.4208,237.0904,236.0173,236.7693,88349.0
2020-10-02 11:10:00,258.2,258.39,257.81,258.0,63883.0,236.8152,236.9895,236.4575,236.6318,63883.0
2020-10-02 11:20:00,257.95,258.08,257.17,257.48,77874.0,236.5859,236.7051,235.8705,236.1548,77874.0
2020-10-02 11:30:00,257.39,257.53,256.3,256.3,66871.0,236.0723,236.2007,235.0726,235.0726,66871.0
2020-10-02 11:40:00,256.42,256.45,255.85,256.39,22814.0,235.1826,235.2101,234.6598,235.1551,22814.0
2020-10-02 11:50:00,256.4,256.5,255.0,255.53,25368.0,235.1643,235.256,233.8802,234.3663,25368.0
2020-10-02 12:00:00,255.33,256.95,254.73,256.43,31737.0,234.1829,235.6687,233.6326,235.1918,31737.0
2020-10-02 12:10:00,256.26,258.21,256.26,258.08,51057.0,235.0359,236.8244,235.0359,236.7051,51057.0
2020-10-02 12:20:00,258.17,258.55,257.28,257.74,34184.0,236.7877,237.1362,235.9714,236.3933,34184.0
2020-10-02 12:30:00,257.64,258.5,257.2,258.25,35105.0,236.3016,237.0904,235.898,236.8611,35105.0
2020-10-02 12:40:00,258.3,258.35,257.7,257.76,35326.0,236.9069,236.9528,236.3566,236.4116,35326.0
2020-10-02 12:50:00,257.84,258.02,257.15,257.16,23269.0,236.485,236.6501,235.8522,235.8613,23269.0
2020-10-02 13:00:00,257.27,257.5,256.94,257.49,24426.0,235.9622,236.1732,235.6596,236.164,24426.0
2020-10-02 13:10:00,257.5,257.93,256.75,257.0,29774.0,236.1732,236.5676,235.4853,235.7146,29774.0
2020-10-02 13:20:00,257.0,257.59,256.71,257.06,22062.0,235.7146,236.2557,235.4486,235.7696,22062.0
2020-10-02 13:30:00,257.2,257.52,256.66,257.27,18263.0,235.898,236.1915,235.4028,235.9622,18263.0
2020-10-02 13:40:00,257.12,257.12,255.81,256.0,27757.0,235.8247,235.8247,234.6232,234.7974,27757.0
2020-10-02 13:50:00,256.15,256.3,255.82,256.24,26747.0,234.935,235.0726,234.6323,235.0175,26747.0
2020-10-02 14:00:00,256.14,256.54,255.77,256.44,43297.0,234.9258,235.2927,234.5865,235.201,43297.0
2020-10-02 14:10:00,256.43,256.45,255.91,256.0,19886.0,235.1918,235.2101,234.7149,234.7974,19886.0
2020-10-02 14:20:00,255.99,256.65,255.95,256.2,13557.0,234.7882,235.3936,234.7516,234.9809,13557.0
2020-10-02 14:30:00,256.33,256.37,255.75,255.89,20422.0,235.1001,235.1368,234.5681,234.6965,20422.0
2020-10-02 14:40:00,256.0,256.43,255.89,256.22,11696.0,234.7974,235.1918,234.6965,234.9992,11696.0
2020-10-02 14:50:00,256.07,256.29,255.63,256.13,18933.0,234.8616,235.0634,234.4581,234.9166,18933.0
2020-10-02 15:00:00,256.13,256.27,255.85,256.02,45277.0,234.9166,235.0451,234.6598,234.8158,45277.0
2020-10-02 15:10:00,256.06,256.4,255.23,255.94,38725.0,234.8524,235.1643,234.0912,234.7424,38725.0
2020-10-02 15:20:00,255.88,256.21,255.71,256.21,36182.0,234.6874,234.99,234.5314,234.99,36182.0
2020-10-02 15:30:00,256.1,256.49,255.91,256.45,39211.0,234.8891,235.2468,234.7149,235.2101,39211.0
2020-10-02 15:40:00,256.42,256.55,255.91,256.31,37860.0,235.1826,235.3019,234.7149,235.0817,37860.0
2020-10-02 15:50:00,256.48,256.55,255.31,255.57,125997.0,235.2377,235.3019,234.1646,234.403,125997.0
2020-10-05 09:30:00,258.8,260.58,257.73,260.05,168933.0,237.3655,238.9981,236.3841,238.512,168933.0
2020-10-05 09:40:00,260.08,260.19,259.38,259.67,37038.0,238.5395,238.6404,237.8975,238.1635,37038.0
2020-10-05 09:50:00,259.68,259.88,258.92,259.88,48519.0,238.1726,238.3561,237.4756,238.3561,48519.0
2020-10-05 10:00:00,260.0,260.68,259.88,260.59,98518.0,238.4661,239.0898,238.3561,239.0073,98518.0
2020-10-05 10:10:00,260.53,260.68,260.22,260.46,38915.0,238.9522,239.0898,238.6679,238.888,38915.0
2020-10-05 10:20:00,260.51,260.96,259.12,259.31,66912.0,238.9339,239.3466,237.659,237.8333,66912.0
2020-10-05 10:30:00,259.36,259.94,258.81,258.93,32207.0,237.8791,238.4111,237.3747,237.4847,32207.0
2020-10-05 10:40:00,259.03,259.66,259.03,259.43,19028.0,237.5765,238.1543,237.5765,237.9433,19028.0
2020-10-05 10:50:00,259.36,259.5,258.67,258.9,29317.0,237.8791,238.0075,237.2463,237.4572,29317.0
2020-10-05 11:00:00,258.98,259.45,258.97,259.41,48192.0,237.5306,237.9617,237.5214,237.925,48192.0
2020-10-05 11:10:00,259.42,259.5,258.26,259.1,47235.0,237.9342,238.0075,236.8702,237.6407,47235.0
2020-10-05 11:20:00,259.1,259.1,258.34,258.4,22669.0,237.6407,237.6407,236.9436,236.9986,22669.0
2020-10-05 11:30:00,258.52,258.53,257.93,258.24,29785.0,237.1087,237.1179,236.5676,236.8519,29785.0
2020-10-05 11:40:00,258.17,258.5,257.83,258.29,24131.0,236.7877,237.0904,236.4759,236.8978,24131.0
2020-10-05 11:50:00,258.29,258.72,258.19,258.64,36616.0,236.8978,237.2921,236.806,237.2188,36616.0
2020-10-05 12:00:00,258.65,259.24,258.58,259.24,45888.0,237.2279,237.7691,237.1637,237.7691,45888.0
2020-10-05 12:10:00,259.25,259.5,258.89,259.43,32924.0,237.7782,238.0075,237.4481,237.9433,32924.0
2020-10-05 12:20:00,259.44,259.69,259.2,259.54,18745.0,237.9525,238.1818,237.7324,238.0442,18745.0
2020-10-05 12:30:00,259.48,259.62,259.43,259.5,10164.0,237.9892,238.1176,237.9433,238.0075,10164.0
2020-10-05 12:40:00,259.57,259.92,259.5,259.75,23009.0,238.0717,238.3928,238.0075,238.2368,23009.0
2020-10-05 12:50:00,259.79,260.14,259.78,259.84,19539.0,238.2735,238.5945,238.2643,238.3194,19539.0
2020-10-05 13:00:00,259.85,259.94,259.58,259.58,21255.0,238.3285,238.4111,238.0809,238.0809,21255.0
2020-10-05 13:10:00,259.63,259.87,259.39,259.5,49652.0,238.1268,238.3469,237.9066,238.0075,49652.0
2020-10-05 13:20:00,259.43,259.55,259.28,259.48,18598.0,237.9433,238.0534,237.8058,237.9892,18598.0
2020-10-05 13:30:00,259.48,259.66,259.32,259.46,43787.0,237.9892,238.1543,237.8424,237.9708,43787.0
2020-10-05 13:40:00,259.42,259.49,259.07,259.13,22774.0,237.9342,237.9984,237.6132,237.6682,22774.0
2020-10-05 13:50:00,259.17,259.25,258.8,259.03,14757.0,237.7049,237.7782,237.3655,237.5765,14757.0
2020-10-05 14:00:00,258.93,259.38,258.82,259.2,47795.0,237.4847,237.8975,237.3839,237.7324,47795.0
2020-10-05 14:10:00,259.24,259.3,258.9,258.9,48586.0,237.7691,237.8241,237.4572,237.4572,48586.0
2020-10-05 14:20:00,258.84,258.88,257.89,258.03,85079.0,237.4022,237.4389,236.5309,236.6593,85079.0
2020-10-05 14:30:00,258.11,258.47,258.01,258.12,77290.0,236.7327,237.0628,236.6409,236.7418,77290.0
2020-10-05 14:40:00,258.12,258.51,258.07,258.34,46553.0,236.7418,237.0995,236.696,236.9436,46553.0
2020-10-05 14:50:00,258.3,258.82,258.2,258.81,44265.0,236.9069,237.3839,236.8152,237.3747,44265.0
2020-10-05 15:00:00,258.77,259.21,258.65,259.13,40319.0,237.338,237.7416,237.2279,237.6682,40319.0
2020-10-05 15:10:00,259.1,259.64,258.92,259.35,42397.0,237.6407,238.1359,237.4756,237.87,42397.0
2020-10-05 15:20:00,259.45,259.54,258.97,259.08,42065.0,237.9617,238.0442,237.5214,237.6223,42065.0
2020-10-05 15:30:00,259.14,259.25,258.37,258.63,62859.0,237.6774,237.7782,236.9711,237.2096,62859.0
2020-10-05 15:40:00,258.64,259.21,258.63,259.2,34995.0,237.2188,237.7416,237.2096,237.7324,34995.0
2020-10-05 15:50:00,259.2,259.4,258.99,259.15,104898.0,237.7324,237.9158,237.5398,237.6865,104898.0
2020-10-06 09:30:00,260.12,260.8,258.9,259.26,95801.0,238.5762,239.1999,237.4572,237.7874,95801.0
2020-10-06 09:40:00,259.41,260.76,259.1,260.76,54958.0,237.925,239.1632,237.6407,239.1632,54958.0
2020-10-06 09:50:00,260.67,261.33,260.0,260.5,86423.0,239.0806,239.686,238.4661,238.9247,86423.0
2020-10-06 10:00:00,260.49,262.48,260.49,262.41,84209.0,238.9155,240.7407,238.9155,240.6765,84209.0
2020-10-06 10:10:00,262.47,262.56,261.55,262.22,107596.0,240.7316,240.8141,239.8878,240.5023,107596.0
2020-10-06 10:20:00,262.21,263.1,262.01,262.21,86451.0,240.4931,241.3094,240.3097,240.4931,86451.0
2020-10-06 10:30:00,262.55,262.65,261.31,261.58,61339.0,240.8049,240.8966,239.6676,239.9153,61339.0
2020-10-06 10:40:00,261.68,261.98,260.23,261.07,90784.0,240.007,240.2821,238.6771,239.4475,90784.0
2020-10-06 10:50:00,261.11,262.0,261.08,261.51,53782.0,239.4842,240.3005,239.4567,239.8511,53782.0
2020-10-06 11:00:00,261.59,262.48,261.39,262.32,59296.0,239.9244,240.7407,239.741,240.594,59296.0
2020-10-06 11:10:00,262.48,262.89,261.79,262.72,98623.0,240.7407,241.1168,240.1079,240.9608,98623.0
2020-10-06 11:20:00,262.79,262.99,261.89,262.61,80330.0,241.0251,241.2085,240.1996,240.86,80330.0
2020-10-06 11:30:00,262.61,262.78,262.14,262.61,28950.0,240.86,241.0159,240.4289,240.86,28950.0
2020-10-06 11:40:00,262.61,263.0,262.36,262.72,56168.0,240.86,241.2177,240.6307,240.9608,56168.0
2020-10-06 11:50:00,262.65,263.0,262.33,262.97,31816.0,240.8966,241.2177,240.6031,241.1901,31816.0
2020-10-06 12:00:00,262.95,263.47,262.87,263.3,55682.0,241.1718,241.6487,241.0984,241.4928,55682.0
2020-10-06 12:10:00,263.38,263.56,263.18,263.51,18922.0,241.5662,241.7313,241.3827,241.6854,18922.0
2020-10-06 12:20:00,263.48,263.93,263.31,263.4,62296.0,241.6579,242.0706,241.502,241.5845,62296.0
2020-10-06 12:30:00,263.46,263.46,263.08,263.26,16473.0,241.6396,241.6396,241.291,241.4561,16473.0
2020-10-06 12:40:00,263.28,263.85,263.11,263.8,44298.0,241.4745,241.9973,241.3185,241.9514,44298.0
2020-10-06 12:50:00,263.86,264.1,263.34,263.48,41859.0,242.0064,242.2266,241.5295,241.6579,41859.0
2020-10-06 13:00:00,263.46,263.69,263.18,263.56,17808.0,241.6396,241.8505,241.3827,241.7313,17808.0
2020-10-06 13:10:00,263.49,263.58,263.27,263.37,22663.0,241.6671,241.7496,241.4653,241.557,22663.0
2020-10-06 13:20:00,263.37,263.72,263.27,263.39,25485.0,241.557,241.878,241.4653,241.5754,25485.0
2020-10-06 13:30:00,263.36,263.69,263.36,263.54,16300.0,241.5478,241.8505,241.5478,241.7129,16300.0
2020-10-06 13:40:00,263.55,263.82,263.21,263.38,30080.0,241.7221,241.9697,241.4103,241.5662,30080.0
2020-10-06 13:50:00,263.5,264.0,263.41,263.92,23243.0,241.6762,242.1348,241.5937,242.0615,23243.0
2020-10-06 14:00:00,263.99,264.56,263.97,264.31,36647.0,242.1257,242.6485,242.1073,242.4192,36647.0
2020-10-06 14:10:00,264.24,264.74,264.09,264.65,31647.0,242.355,242.8135,242.2174,242.731,31647.0
2020-10-06 14:20:00,264.57,264.86,264.1,264.24,33358.0,242.6576,242.9236,242.2266,242.355,33358.0
2020-10-06 14:30:00,264.22,264.74,264.18,264.53,21159.0,242.3366,242.8135,242.2999,242.6209,21159.0
2020-10-06 14:40:00,264.48,264.98,263.32,263.72,43231.0,242.5751,243.0337,241.5112,241.878,43231.0
2020-10-06 14:50:00,263.82,263.82,259.67,260.93,110931.0,241.9697,241.9697,238.1635,239.3191,110931.0
2020-10-06 15:00:00,261.13,261.46,258.18,259.22,67492.0,239.5025,239.8052,236.7969,237.7507,67492.0
2020-10-06 15:10:00,259.19,261.32,259.03,260.24,69439.0,237.7232,239.6768,237.5765,238.6862,69439.0
2020-10-06 15:20:00,260.23,261.42,260.01,261.36,75374.0,238.6771,239.7685,238.4753,239.7135,75374.0
2020-10-06 15:30:00,261.1,261.91,260.68,261.27,58393.0,239.475,240.2179,239.0898,239.6309,58393.0
2020-10-06 15:40:00,261.28,261.42,259.8,260.2,44694.0,239.6401,239.7685,238.2827,238.6496,44694.0
2020-10-06 15:50:00,259.93,260.26,259.18,259.27,94484.0,238.4019,238.7046,237.714,237.7966,94484.0
2020-10-07 09:30:00,263.85,265.79,263.5,264.25,185829.0,241.9973,243.7766,241.6762,242.3641,185829.0
2020-10-07 09:40:00,264.68,266.25,264.68,265.69,88849.0,242.7585,244.1985,242.7585,243.6849,88849.0
2020-10-07 09:50:00,265.59,266.81,265.32,266.7,90194.0,243.5931,244.7121,243.3455,244.6112,90194.0
2020-10-07 10:00:00,266.73,267.98,266.25,267.92,55894.0,244.6387,245.7852,244.1985,245.7302,55894.0
2020-10-07 10:10:00,267.8,267.91,265.95,265.95,70594.0,245.6201,245.721,243.9233,243.9233,70594.0
2020-10-07 10:20:00,265.94,268.47,265.79,268.07,97217.0,243.9142,246.2346,243.7766,245.8677,97217.0
2020-10-07 10:30:00,268.07,269.12,267.68,268.35,62629.0,245.8677,246.8308,245.51,246.1246,62629.0
2020-10-07 10:40:00,268.48,269.85,268.39,269.57,57919.0,246.2438,247.5003,246.1612,247.2435,57919.0
2020-10-07 10:50:00,269.54,270.0,269.42,269.82,90962.0,247.216,247.6379,247.1059,247.4728,90962.0
2020-10-07 11:00:00,269.81,270.1,269.4,269.82,44293.0,247.4636,247.7296,247.0876,247.4728,44293.0
2020-10-07 11:10:00,269.79,270.0,268.47,268.68,47554.0,247.4453,247.6379,246.2346,246.4272,47554.0
2020-10-07 11:20:00,268.66,268.87,267.41,267.79,80712.0,246.4089,246.6015,245.2624,245.6109,80712.0
2020-10-07 11:30:00,268.0,268.76,267.65,268.11,47913.0,245.8035,246.5006,245.4825,245.9044,47913.0
2020-10-07 11:40:00,268.09,268.81,268.09,268.52,40066.0,245.8861,246.5465,245.8861,246.2805,40066.0
2020-10-07 11:50:00,268.59,268.85,268.06,268.12,34413.0,246.3447,246.5831,245.8586,245.9136,34413.0
2020-10-07 12:00:00,268.14,268.5,267.84,267.85,24701.0,245.9319,246.2621,245.6568,245.666,24701.0
2020-10-07 12:10:00,267.97,268.41,267.89,268.4,20669.0,245.776,246.1796,245.7027,246.1704,20669.0
2020-10-07 12:20:00,268.37,268.55,266.97,267.95,20537.0,246.1429,246.308,244.8589,245.7577,20537.0
2020-10-07 12:30:00,267.98,268.6,267.86,268.1,16656.0,245.7852,246.3539,245.6751,245.8953,16656.0
2020-10-07 12:40:00,268.03,268.41,267.84,267.9,20254.0,245.8311,246.1796,245.6568,245.7118,20254.0
2020-10-07 12:50:00,267.94,267.97,267.29,267.55,19292.0,245.7485,245.776,245.1523,245.3908,19292.0
2020-10-07 13:00:00,267.87,267.91,267.52,267.82,9829.0,245.6843,245.721,245.3633,245.6385,9829.0
2020-10-07 13:10:00,267.76,267.94,267.6,267.84,11489.0,245.5834,245.7485,245.4367,245.6568,11489.0
2020-10-07 13:20:00,267.91,268.01,267.72,267.97,11234.0,245.721,245.8127,245.5467,245.776,11234.0
2020-10-07 13:30:00,267.94,268.48,267.91,268.22,21238.0,245.7485,246.2438,245.721,246.0053,21238.0
2020-10-07 13:40:00,268.22,269.11,268.12,268.73,32893.0,246.0053,246.8216,245.9136,246.4731,32893.0
2020-10-07 13:50:00,268.7,269.35,268.7,269.07,33468.0,246.4456,247.0417,246.4456,246.7849,33468.0
2020-10-07 14:00:00,269.15,269.7,269.05,269.37,42424.0,246.8583,247.3627,246.7666,247.0601,42424.0
2020-10-07 14:10:00,269.38,269.81,269.06,269.78,29933.0,247.0692,247.4636,246.7758,247.4361,29933.0
2020-10-07 14:20:00,269.8,269.99,269.59,269.81,33941.0,247.4545,247.6287,247.2619,247.4636,33941.0
2020-10-07 14:30:00,269.75,270.38,269.63,270.1,76713.0,247.4086,247.9864,247.2985,247.7296,76713.0
2020-10-07 14:40:00,270.1,270.2,269.52,269.83,42518.0,247.7296,247.8213,247.1977,247.482,42518.0
2020-10-07 14:50:00,269.91,270.4,269.78,270.21,42791.0,247.5554,248.0048,247.4361,247.8305,42791.0
2020-10-07 15:00:00,270.17,270.66,270.04,270.3,45626.0,247.7938,248.2432,247.6746,247.9131,45626.0
2020-10-07 15:10:00,270.29,270.37,269.91,270.01,31815.0,247.9039,247.9773,247.5554,247.6471,31815.0
2020-10-07 15:20:00,270.01,270.37,269.7,269.9,45411.0,247.6471,247.9773,247.3627,247.5462,45411.0
2020-10-07 15:30:00,269.89,269.91,269.14,269.41,59859.0,247.537,247.5554,246.8491,247.0968,59859.0
2020-10-07 15:40:00,269.38,269.57,268.56,268.8,54370.0,247.0692,247.2435,246.3172,246.5373,54370.0
2020-10-07 15:50:00,268.9,269.11,268.11,268.26,169706.0,246.629,246.8216,245.9044,246.042,169706.0
2020-10-08 09:30:00,269.87,270.5,268.13,268.48,141906.0,247.5187,248.0965,245.9228,246.2438,141906.0
2020-10-08 09:40:00,268.48,268.66,266.35,267.54,82180.0,246.2438,246.4089,244.2902,245.3816,82180.0
2020-10-08 09:50:00,267.58,269.58,267.47,269.18,37359.0,245.4183,247.2527,245.3174,246.8858,37359.0
2020-10-08 10:00:00,269.33,269.88,268.21,269.04,34531.0,247.0234,247.5278,245.9962,246.7574,34531.0
2020-10-08 10:10:00,269.02,270.07,269.02,270.01,35416.0,246.7391,247.7021,246.7391,247.6471,35416.0
2020-10-08 10:20:00,269.98,270.11,269.06,269.92,22209.0,247.6196,247.7388,246.7758,247.5645,22209.0
2020-10-08 10:30:00,269.85,270.19,269.7,269.82,31234.0,247.5003,247.8122,247.3627,247.4728,31234.0
2020-10-08 10:40:00,269.97,269.97,269.13,269.22,26573.0,247.6104,247.6104,246.84,246.9225,26573.0
2020-10-08 10:50:00,269.26,269.37,268.74,269.16,23759.0,246.9592,247.0601,246.4823,246.8675,23759.0
2020-10-08 11:00:00,269.22,269.87,268.89,269.8,21659.0,246.9225,247.5187,246.6198,247.4545,21659.0
2020-10-08 11:10:00,269.8,270.64,269.73,270.46,34517.0,247.4545,248.2249,247.3903,248.0598,34517.0
2020-10-08 11:20:00,270.61,270.62,269.72,270.29,44584.0,248.1974,248.2065,247.3811,247.9039,44584.0
2020-10-08 11:30:00,270.29,270.29,268.53,269.21,51858.0,247.9039,247.9039,246.2896,246.9133,51858.0
2020-10-08 11:40:00,269.3,269.52,268.88,269.25,17294.0,246.9959,247.1977,246.6107,246.95,17294.0
2020-10-08 11:50:00,269.29,269.43,268.83,269.06,11216.0,246.9867,247.1151,246.5648,246.7758,11216.0
2020-10-08 12:00:00,269.13,270.05,269.09,269.88,19711.0,246.84,247.6838,246.8033,247.5278,19711.0
2020-10-08 12:10:00,269.92,269.98,269.63,269.86,12354.0,247.5645,247.6196,247.2985,247.5095,12354.0
2020-10-08 12:20:00,269.9,270.3,269.74,270.03,20112.0,247.5462,247.9131,247.3994,247.6654,20112.0
2020-10-08 12:30:00,270.05,270.35,269.74,270.34,12771.0,247.6838,247.9589,247.3994,247.9497,12771.0
2020-10-08 12:40:00,270.28,270.61,270.15,270.37,12085.0,247.8947,248.1974,247.7755,247.9773,12085.0
2020-10-08 12:50:00,270.4,270.48,269.95,270.17,15249.0,248.0048,248.0781,247.592,247.7938,15249.0
2020-10-08 13:00:00,270.08,270.39,270.07,270.17,14078.0,247.7113,247.9956,247.7021,247.7938,14078.0
2020-10-08 13:10:00,270.24,270.28,269.95,270.04,12013.0,247.858,247.8947,247.592,247.6746,12013.0
2020-10-08 13:20:00,270.0,270.08,269.45,269.76,26785.0,247.6379,247.7113,247.1335,247.4178,26785.0
2020-10-08 13:30:00,269.7,270.72,269.7,270.72,27061.0,247.3627,248.2983,247.3627,248.2983,27061.0
2020-10-08 13:40:00,270.67,271.18,270.6,270.9,33849.0,248.2524,248.7202,248.1882,248.4634,33849.0
2020-10-08 13:50:00,270.94,271.23,270.58,270.83,23964.0,248.5,248.766,248.1699,248.3992,23964.0
2020-10-08 14:00:00,270.84,271.57,270.64,271.49,22941.0,248.4083,249.0779,248.2249,249.0045,22941.0
2020-10-08 14:10:00,271.49,271.49,271.09,271.22,25190.0,249.0045,249.0045,248.6376,248.7569,25190.0
2020-10-08 14:20:00,271.29,271.48,271.13,271.3,15970.0,248.8211,248.9953,248.6743,248.8302,15970.0
2020-10-08 14:30:00,271.31,271.86,271.28,271.57,29539.0,248.8394,249.3438,248.8119,249.0779,29539.0
2020-10-08 14:40:00,271.68,271.94,271.56,271.88,20608.0,249.1788,249.4172,249.0687,249.3622,20608.0
2020-10-08 14:50:00,271.88,272.22,271.69,272.09,50204.0,249.3622,249.674,249.1879,249.5548,50204.0
2020-10-08 15:00:00,272.11,272.25,271.51,271.94,24822.0,249.5731,249.7015,249.0228,249.4172,24822.0
2020-10-08 15:10:00,272.07,272.53,271.74,271.74,34270.0,249.5365,249.9584,249.2338,249.2338,34270.0
2020-10-08 15:20:00,271.82,272.14,271.66,272.1,19614.0,249.3072,249.6007,249.1604,249.564,19614.0
2020-10-08 15:30:00,272.14,272.15,271.63,271.79,28575.0,249.6007,249.6098,249.1329,249.2796,28575.0
2020-10-08 15:40:00,271.77,272.03,271.59,271.59,38374.0,249.2613,249.4998,249.0962,249.0962,38374.0
2020-10-08 15:50:00,271.74,271.98,271.05,271.07,101523.0,249.2338,249.4539,248.6009,248.6193,101523.0
2020-10-09 09:30:00,274.4,275.0,272.13,272.37,120469.0,251.6735,252.2238,249.5915,249.8116,120469.0
2020-10-09 09:40:00,272.41,273.16,271.25,271.6,73849.0,249.8483,250.5362,248.7844,249.1054,73849.0
2020-10-09 09:50:00,271.6,272.56,271.12,271.53,52151.0,249.1054,249.9859,248.6651,249.0412,52151.0
2020-10-09 10:00:00,271.51,271.85,269.81,270.1,73100.0,249.0228,249.3347,247.4636,247.7296,73100.0
2020-10-09 10:10:00,270.15,271.14,270.14,270.93,61301.0,247.7755,248.6835,247.7663,248.4909,61301.0
2020-10-09 10:20:00,270.88,270.99,270.14,270.2,76048.0,248.445,248.5459,247.7663,247.8213,76048.0
2020-10-09 10:30:00,270.1,270.23,269.54,270.1,45259.0,247.7296,247.8488,247.216,247.7296,45259.0
2020-10-09 10:40:00,270.11,270.52,269.88,270.38,38606.0,247.7388,248.1148,247.5278,247.9864,38606.0
2020-10-09 10:50:00,270.41,270.5,269.81,270.15,38899.0,248.0139,248.0965,247.4636,247.7755,38899.0
2020-10-09 11:00:00,270.2,270.99,270.13,270.22,34687.0,247.8213,248.5459,247.7571,247.8397,34687.0
2020-10-09 11:10:00,270.12,270.88,270.12,270.33,27024.0,247.748,248.445,247.748,247.9406,27024.0
2020-10-09 11:20:00,270.42,270.78,269.99,270.65,28678.0,248.0231,248.3533,247.6287,248.2341,28678.0
2020-10-09 11:30:00,270.65,271.23,270.64,271.21,32277.0,248.2341,248.766,248.2249,248.7477,32277.0
2020-10-09 11:40:00,271.2,271.61,270.56,271.25,35654.0,248.7385,249.1146,248.1515,248.7844,35654.0
2020-10-09 11:50:00,271.29,271.66,270.97,271.31,64508.0,248.8211,249.1604,248.5276,248.8394,64508.0
2020-10-09 12:00:00,271.31,272.17,271.17,272.11,23567.0,248.8394,249.6282,248.711,249.5731,23567.0
2020-10-09 12:10:00,272.08,272.2,271.42,271.52,31241.0,249.5456,249.6557,248.9403,249.032,31241.0
2020-10-09 12:20:00,271.56,272.2,271.56,271.75,22497.0,249.0687,249.6557,249.0687,249.243,22497.0
2020-10-09 12:30:00,271.62,272.23,271.62,272.23,23617.0,249.1237,249.6832,249.1237,249.6832,23617.0
2020-10-09 12:40:00,272.14,272.31,271.82,272.09,18049.0,249.6007,249.7566,249.3072,249.5548,18049.0
2020-10-09 12:50:00,272.09,272.13,271.53,271.6,13279.0,249.5548,249.5915,249.0412,249.1054,13279.0
2020-10-09 13:00:00,271.67,272.15,271.5,271.66,41186.0,249.1696,249.6098,249.0137,249.1604,41186.0
2020-10-09 13:10:00,271.67,271.7,271.04,271.32,17554.0,249.1696,249.1971,248.5918,248.8486,17554.0
2020-10-09 13:20:00,271.32,271.32,270.76,271.23,15165.0,248.8486,248.8486,248.335,248.766,15165.0
2020-10-09 13:30:00,271.12,271.21,270.71,270.77,33196.0,248.6651,248.7477,248.2891,248.3441,33196.0
2020-10-09 13:40:00,270.78,271.48,270.78,271.27,18987.0,248.3533,248.9953,248.3533,248.8027,18987.0
2020-10-09 13:50:00,271.27,271.74,271.26,271.73,38891.0,248.8027,249.2338,248.7935,249.2246,38891.0
2020-10-09 14:00:00,271.64,271.71,271.0,271.15,23543.0,249.1421,249.2063,248.5551,248.6927,23543.0
2020-10-09 14:10:00,271.17,271.31,270.89,271.11,20528.0,248.711,248.8394,248.4542,248.656,20528.0
2020-10-09 14:20:00,271.1,271.32,271.01,271.25,28537.0,248.6468,248.8486,248.5642,248.7844,28537.0
2020-10-09 14:30:00,271.23,271.54,271.13,271.31,25298.0,248.766,249.0504,248.6743,248.8394,25298.0
2020-10-09 14:40:00,271.19,271.79,271.16,271.51,20680.0,248.7293,249.2796,248.7018,249.0228,20680.0
2020-10-09 14:50:00,271.49,271.63,271.19,271.63,21402.0,249.0045,249.1329,248.7293,249.1329,21402.0
2020-10-09 15:00:00,271.52,271.82,271.3,271.38,22056.0,249.032,249.3072,248.8302,248.9036,22056.0
2020-10-09 15:10:00,271.38,271.71,271.37,271.57,28088.0,248.9036,249.2063,248.8944,249.0779,28088.0
2020-10-09 15:20:00,271.53,272.0,271.53,271.69,32989.0,249.0412,249.4723,249.0412,249.1879,32989.0
2020-10-09 15:30:00,271.61,271.77,271.38,271.48,28901.0,249.1146,249.2613,248.9036,248.9953,28901.0
2020-10-09 15:40:00,271.53,271.88,271.38,271.62,45394.0,249.0412,249.3622,248.9036,249.1237,45394.0
2020-10-09 15:50:00,271.65,271.82,271.43,271.51,77590.0,249.1512,249.3072,248.9495,249.0228,77590.0
2020-10-12 09:30:00,272.26,273.72,271.83,273.39,146944.0,249.7107,251.0498,249.3163,250.7471,146944.0
2020-10-12 09:40:00,273.24,273.75,272.08,272.61,68277.0,250.6096,251.0773,249.5456,250.0317,68277.0
2020-10-12 09:50:00,272.5,274.05,272.02,273.8,50978.0,249.9308,251.3525,249.4906,251.1232,50978.0
2020-10-12 10:00:00,273.81,274.07,272.75,273.87,49402.0,251.1323,251.3708,250.1601,251.1874,49402.0
2020-10-12 10:10:00,273.97,273.99,273.39,273.39,60809.0,251.2791,251.2974,250.7471,250.7471,60809.0
2020-10-12 10:20:00,273.54,273.54,272.86,272.95,23865.0,250.8847,250.8847,250.261,250.3436,23865.0
2020-10-12 10:30:00,272.8,273.41,272.32,272.72,46011.0,250.206,250.7655,249.7658,250.1326,46011.0
2020-10-12 10:40:00,272.63,272.71,271.32,272.06,57093.0,250.0501,250.1234,248.8486,249.5273,57093.0
2020-10-12 10:50:00,271.98,272.65,271.6,272.2,33269.0,249.4539,250.0684,249.1054,249.6557,33269.0
2020-10-12 11:00:00,272.26,272.95,272.04,272.75,23476.0,249.7107,250.3436,249.5089,250.1601,23476.0
2020-10-12 11:10:00,272.77,273.72,272.77,273.48,25641.0,250.1785,251.0498,250.1785,250.8297,25641.0
2020-10-12 11:20:00,273.64,273.72,273.43,273.43,29703.0,250.9764,251.0498,250.7838,250.7838,29703.0
2020-10-12 11:30:00,273.42,273.59,272.91,273.01,19233.0,250.7746,250.9306,250.3069,250.3986,19233.0
2020-10-12 11:40:00,273.03,273.25,272.02,272.12,14898.0,250.4169,250.6187,249.4906,249.5823,14898.0
2020-10-12 11:50:00,272.18,272.56,272.07,272.44,10800.0,249.6373,249.9859,249.5365,249.8758,10800.0
2020-10-12 12:00:00,272.32,272.62,272.25,272.56,11104.0,249.7658,250.0409,249.7015,249.9859,11104.0
2020-10-12 12:10:00,272.59,273.16,272.5,273.01,9750.0,250.0134,250.5362,249.9308,250.3986,9750.0
2020-10-12 12:20:00,273.17,273.29,272.9,273.15,12832.0,250.5454,250.6554,250.2977,250.527,12832.0
2020-10-12 12:30:00,273.13,273.24,272.91,273.05,6367.0,250.5087,250.6096,250.3069,250.4353,6367.0
2020-10-12 12:40:00,273.0,273.24,272.94,273.06,9966.0,250.3894,250.6096,250.3344,250.4445,9966.0
2020-10-12 12:50:00,273.22,273.42,273.04,273.09,20305.0,250.5912,250.7746,250.4261,250.472,20305.0
2020-10-12 13:00:00,273.08,273.14,272.61,272.71,22119.0,250.4628,250.5178,250.0317,250.1234,22119.0
2020-10-12 13:10:00,272.71,273.19,272.56,273.1,26230.0,250.1234,250.5637,249.9859,250.4811,26230.0
2020-10-12 13:20:00,273.03,273.68,273.03,273.57,44729.0,250.4169,251.0131,250.4169,250.9122,44729.0
2020-10-12 13:30:00,273.63,273.78,273.38,273.46,28243.0,250.9673,251.1048,250.738,250.8113,28243.0
2020-10-12 13:40:00,273.49,273.63,273.0,273.14,19057.0,250.8388,250.9673,250.3894,250.5178,19057.0
2020-10-12 13:50:00,273.17,273.79,273.06,273.68,27859.0,250.5454,251.114,250.4445,251.0131,27859.0
2020-10-12 14:00:00,273.57,273.65,273.0,273.2,38498.0,250.9122,250.9856,250.3894,250.5729,38498.0
2020-10-12 14:10:00,273.15,273.44,273.07,273.19,17127.0,250.527,250.793,250.4536,250.5637,17127.0
2020-10-12 14:20:00,273.2,273.41,273.12,273.33,19371.0,250.5729,250.7655,250.4995,250.6921,19371.0
2020-10-12 14:30:00,273.41,273.89,273.09,273.25,37422.0,250.7655,251.2057,250.472,250.6187,37422.0
2020-10-12 14:40:00,273.26,273.56,273.11,273.5,16227.0,250.6279,250.9031,250.4903,250.848,16227.0
2020-10-12 14:50:00,273.47,273.9,273.46,273.63,15469.0,250.8205,251.2149,250.8113,250.9673,15469.0
2020-10-12 15:00:00,273.66,273.75,273.48,273.52,20458.0,250.9948,251.0773,250.8297,250.8664,20458.0
2020-10-12 15:10:00,273.49,273.64,273.15,273.58,34083.0,250.8388,250.9764,250.527,250.9214,34083.0
2020-10-12 15:20:00,273.51,274.0,273.44,273.75,79251.0,250.8572,251.3066,250.793,251.0773,79251.0
2020-10-12 15:30:00,273.77,273.94,273.5,273.75,25763.0,251.0957,251.2516,250.848,251.0773,25763.0
2020-10-12 15:40:00,273.77,274.14,273.51,273.54,50014.0,251.0957,251.435,250.8572,250.8847,50014.0
2020-10-12 15:50:00,273.65,274.21,273.48,273.5,160318.0,250.9856,251.4992,250.8297,250.848,160318.0
2020-10-13 09:30:00,272.32,274.32,271.85,273.04,89987.0,249.7658,251.6001,249.3347,250.4261,89987.0
2020-10-13 09:40:00,272.99,273.49,272.28,273.49,32810.0,250.3803,250.8388,249.7291,250.8388,32810.0
2020-10-13 09:50:00,273.22,273.49,272.17,273.2,42551.0,250.5912,250.8388,249.6282,250.5729,42551.0
2020-10-13 10:00:00,273.11,273.32,272.15,272.27,18825.0,250.4903,250.6829,249.6098,249.7199,18825.0
2020-10-13 10:10:00,272.16,272.57,271.9,272.21,24000.0,249.619,249.995,249.3805,249.6649,24000.0
2020-10-13 10:20:00,272.53,273.6,272.38,273.5,17068.0,249.9584,250.9397,249.8208,250.848,17068.0
2020-10-13 10:30:00,273.6,274.08,273.31,273.43,38612.0,250.9397,251.38,250.6738,250.7838,38612.0
2020-10-13 10:40:00,273.42,273.46,272.66,272.76,19518.0,250.7746,250.8113,250.0776,250.1693,19518.0
2020-10-13 10:50:00,272.79,273.61,272.74,273.03,19119.0,250.1968,250.9489,250.151,250.4169,19119.0
2020-10-13 11:00:00,273.08,273.24,272.57,273.06,17419.0,250.4628,250.6096,249.995,250.4445,17419.0
2020-10-13 11:10:00,272.91,273.19,272.75,272.77,13257.0,250.3069,250.5637,250.1601,250.1785,13257.0
2020-10-13 11:20:00,272.83,273.08,272.62,272.94,26105.0,250.2335,250.4628,250.0409,250.3344,26105.0
2020-10-13 11:30:00,272.99,273.08,272.24,272.39,51440.0,250.3803,250.4628,249.6924,249.83,51440.0
2020-10-13 11:40:00,272.35,272.4,272.0,272.3,14283.0,249.7933,249.8391,249.4723,249.7474,14283.0
2020-10-13 11:50:00,272.3,272.58,272.2,272.5,12929.0,249.7474,250.0042,249.6557,249.9308,12929.0
2020-10-13 12:00:00,272.5,272.64,272.31,272.37,12866.0,249.9308,250.0592,249.7566,249.8116,12866.0
2020-10-13 12:10:00,272.37,273.35,271.91,273.27,18609.0,249.8116,250.7104,249.3897,250.6371,18609.0
2020-10-13 12:20:00,273.25,273.89,273.22,273.61,15504.0,250.6187,251.2057,250.5912,250.9489,15504.0
2020-10-13 12:30:00,273.64,274.12,273.55,273.92,22163.0,250.9764,251.4167,250.8939,251.2332,22163.0
2020-10-13 12:40:00,273.8,274.44,273.73,274.28,12932.0,251.1232,251.7102,251.059,251.5634,12932.0
2020-10-13 12:50:00,274.16,274.99,274.16,274.68,23861.0,251.4534,252.2146,251.4534,251.9303,23861.0
2020-10-13 13:00:00,274.73,275.24,274.45,274.5,60321.0,251.9761,252.4439,251.7193,251.7652,60321.0
2020-10-13 13:10:00,274.33,274.83,274.21,274.37,15500.0,251.6093,252.0679,251.4992,251.646,15500.0
2020-10-13 13:20:00,274.31,274.5,274.13,274.47,15227.0,251.5909,251.7652,251.4258,251.7377,15227.0
2020-10-13 13:30:00,274.43,274.81,274.43,274.6,13825.0,251.701,252.0495,251.701,251.8569,13825.0
2020-10-13 13:40:00,274.61,274.78,274.21,274.35,11820.0,251.8661,252.022,251.4992,251.6276,11820.0
2020-10-13 13:50:00,274.36,274.52,273.44,273.48,24939.0,251.6368,251.7835,250.793,250.8297,24939.0
2020-10-13 14:00:00,273.49,273.73,273.13,273.65,20302.0,250.8388,251.059,250.5087,250.9856,20302.0
2020-10-13 14:10:00,273.63,274.23,273.5,274.12,19982.0,250.9673,251.5176,250.848,251.4167,19982.0
2020-10-13 14:20:00,274.08,274.22,273.55,273.56,20287.0,251.38,251.5084,250.8939,250.9031,20287.0
2020-10-13 14:30:00,273.57,274.03,273.16,273.58,23161.0,250.9122,251.3341,250.5362,250.9214,23161.0
2020-10-13 14:40:00,273.6,273.62,272.99,273.36,13069.0,250.9397,250.9581,250.3803,250.7196,13069.0
2020-10-13 14:50:00,273.43,273.82,273.36,273.69,11381.0,250.7838,251.1415,250.7196,251.0223,11381.0
2020-10-13 15:00:00,273.66,274.11,273.62,273.62,29211.0,250.9948,251.4075,250.9581,250.9581,29211.0
2020-10-13 15:10:00,273.64,274.19,273.64,274.17,15581.0,250.9764,251.4809,250.9764,251.4625,15581.0
2020-10-13 15:20:00,274.11,274.45,274.09,274.35,16599.0,251.4075,251.7193,251.3892,251.6276,16599.0
2020-10-13 15:30:00,274.4,274.67,273.7,273.79,46386.0,251.6735,251.9211,251.0315,251.114,46386.0
2020-10-13 15:40:00,273.87,273.98,272.91,272.91,59938.0,251.1874,251.2883,250.3069,250.3069,59938.0
2020-10-13 15:50:00,273.04,273.47,272.72,272.74,82795.0,250.4261,250.8205,250.1326,250.151,82795.0
2020-10-14 09:30:00,274.75,275.79,273.77,275.0,83749.0,251.9945,252.9484,251.0957,252.2238,83749.0
2020-10-14 09:40:00,274.81,276.42,274.69,276.12,70459.0,252.0495,253.5262,251.9395,253.251,70459.0
2020-10-14 09:50:00,276.13,276.78,275.55,276.46,44684.0,253.2602,253.8564,252.7282,253.5629,44684.0
2020-10-14 10:00:00,276.44,277.5,276.35,277.5,77535.0,253.5445,254.5167,253.462,254.5167,77535.0
2020-10-14 10:10:00,277.45,277.63,276.5,276.51,47136.0,254.4709,254.636,253.5996,253.6087,47136.0
2020-10-14 10:20:00,276.47,277.18,276.32,276.44,52728.0,253.572,254.2232,253.4345,253.5445,52728.0
2020-10-14 10:30:00,276.43,277.19,276.27,276.95,23718.0,253.5353,254.2324,253.3886,254.0123,23718.0
2020-10-14 10:40:00,276.94,277.28,276.8,277.18,21131.0,254.0031,254.315,253.8747,254.2232,21131.0
2020-10-14 10:50:00,277.22,277.98,276.96,277.64,28103.0,254.2599,254.957,254.0215,254.6451,28103.0
2020-10-14 11:00:00,277.67,278.27,277.22,278.25,37452.0,254.6726,255.223,254.2599,255.2046,37452.0
2020-10-14 11:10:00,278.23,278.59,278.08,278.55,41165.0,255.1863,255.5165,255.0487,255.4798,41165.0
2020-10-14 11:20:00,278.53,278.96,278.31,278.69,27764.0,255.4614,255.8558,255.2596,255.6082,27764.0
2020-10-14 11:30:00,278.74,278.78,278.14,278.24,32578.0,255.654,255.6907,255.1037,255.1954,32578.0
2020-10-14 11:40:00,278.24,278.87,277.43,277.73,32254.0,255.1954,255.7733,254.4525,254.7277,32254.0
2020-10-14 11:50:00,277.69,277.9,276.46,277.02,102337.0,254.691,254.8836,253.5629,254.0765,102337.0
2020-10-14 12:00:00,276.93,277.67,276.68,277.61,106388.0,253.9939,254.6726,253.7646,254.6176,106388.0
2020-10-14 12:10:00,277.64,277.64,276.77,276.88,38120.0,254.6451,254.6451,253.8472,253.9481,38120.0
2020-10-14 12:20:00,277.0,277.12,276.4,276.75,20905.0,254.0581,254.1682,253.5078,253.8288,20905.0
2020-10-14 12:30:00,276.73,277.18,276.13,276.55,30992.0,253.8105,254.2232,253.2602,253.6454,30992.0
2020-10-14 12:40:00,276.55,277.1,276.54,276.96,8020.0,253.6454,254.1499,253.6362,254.0215,8020.0
2020-10-14 12:50:00,276.95,277.45,276.9,277.09,18464.0,254.0123,254.4709,253.9664,254.1407,18464.0
2020-10-14 13:00:00,276.95,277.97,276.9,277.62,23749.0,254.0123,254.9478,253.9664,254.6268,23749.0
2020-10-14 13:10:00,277.56,277.83,277.39,277.54,16263.0,254.5718,254.8194,254.4158,254.5534,16263.0
2020-10-14 13:20:00,277.6,277.6,276.9,276.9,16755.0,254.6084,254.6084,253.9664,253.9664,16755.0
2020-10-14 13:30:00,277.07,277.14,275.84,276.49,38443.0,254.1223,254.1865,252.9942,253.5904,38443.0
2020-10-14 13:40:00,276.42,276.82,276.3,276.82,8986.0,253.5262,253.893,253.4161,253.893,8986.0
2020-10-14 13:50:00,276.69,276.94,276.34,276.52,16284.0,253.7738,254.0031,253.4528,253.6179,16284.0
2020-10-14 14:00:00,276.59,276.82,276.25,276.74,17235.0,253.6821,253.893,253.3703,253.8197,17235.0
2020-10-14 14:10:00,276.72,277.19,276.66,276.88,14083.0,253.8013,254.2324,253.7463,253.9481,14083.0
2020-10-14 14:20:00,276.88,276.89,275.72,276.08,23285.0,253.9481,253.9573,252.8842,253.2143,23285.0
2020-10-14 14:30:00,276.16,276.16,275.31,275.5,13113.0,253.2877,253.2877,252.5081,252.6824,13113.0
2020-10-14 14:40:00,275.47,275.85,275.13,275.46,28333.0,252.6549,253.0034,252.343,252.6457,28333.0
2020-10-14 14:50:00,275.47,276.08,275.35,275.97,18167.0,252.6549,253.2143,252.5448,253.1134,18167.0
2020-10-14 15:00:00,275.95,276.78,275.74,276.69,26761.0,253.0951,253.8564,252.9025,253.7738,26761.0
2020-10-14 15:10:00,276.63,276.85,276.41,276.5,20270.0,253.7188,253.9206,253.517,253.5996,20270.0
2020-10-14 15:20:00,276.5,276.69,276.33,276.45,17498.0,253.5996,253.7738,253.4436,253.5537,17498.0
2020-10-14 15:30:00,276.37,277.07,276.04,276.14,33492.0,253.4803,254.1223,253.1777,253.2694,33492.0
2020-10-14 15:40:00,276.24,276.66,276.14,276.66,30854.0,253.3611,253.7463,253.2694,253.7463,30854.0
2020-10-14 15:50:00,276.65,277.1,276.13,276.25,85520.0,253.7371,254.1499,253.2602,253.3703,85520.0
2020-10-15 09:30:00,273.09,273.8,271.74,273.66,104768.0,250.472,251.1232,249.2338,250.9948,104768.0
2020-10-15 09:40:00,273.6,275.12,272.73,275.12,35338.0,250.9397,252.3338,250.1418,252.3338,35338.0
2020-10-15 09:50:00,275.14,275.99,274.98,275.99,38079.0,252.3522,253.1318,252.2054,253.1318,38079.0
2020-10-15 10:00:00,275.91,276.02,274.52,274.7,28041.0,253.0584,253.1593,251.7835,251.9486,28041.0
2020-10-15 10:10:00,274.64,275.39,274.12,275.21,19255.0,251.8936,252.5815,251.4167,252.4164,19255.0
2020-10-15 10:20:00,275.21,275.21,274.02,274.73,16113.0,252.4164,252.4164,251.325,251.9761,16113.0
2020-10-15 10:30:00,275.01,275.2,273.89,274.78,20637.0,252.233,252.4072,251.2057,252.022,20637.0
2020-10-15 10:40:00,274.81,275.28,274.57,274.67,12404.0,252.0495,252.4806,251.8294,251.9211,12404.0
2020-10-15 10:50:00,274.88,275.0,274.32,275.0,16207.0,252.1137,252.2238,251.6001,252.2238,16207.0
2020-10-15 11:00:00,275.0,275.5,274.22,275.33,16766.0,252.2238,252.6824,251.5084,252.5265,16766.0
2020-10-15 11:10:00,275.22,276.03,275.0,275.98,15747.0,252.4256,253.1685,252.2238,253.1226,15747.0
2020-10-15 11:20:00,276.01,276.4,275.8,275.88,17580.0,253.1501,253.5078,252.9575,253.0309,17580.0
2020-10-15 11:30:00,275.98,276.7,275.89,276.48,13385.0,253.1226,253.783,253.0401,253.5812,13385.0
2020-10-15 11:40:00,276.48,277.29,276.47,277.18,18629.0,253.5812,254.3241,253.572,254.2232,18629.0
2020-10-15 11:50:00,277.24,278.11,277.03,277.27,47445.0,254.2783,255.0762,254.0857,254.3058,47445.0
2020-10-15 12:00:00,277.08,277.54,276.78,276.91,17020.0,254.1315,254.5534,253.8564,253.9756,17020.0
2020-10-15 12:10:00,276.91,277.73,276.6,277.41,20676.0,253.9756,254.7277,253.6913,254.4342,20676.0
2020-10-15 12:20:00,277.51,277.66,277.09,277.31,19801.0,254.5259,254.6635,254.1407,254.3425,19801.0
2020-10-15 12:30:00,277.34,277.49,276.87,277.11,23261.0,254.37,254.5076,253.9389,254.159,23261.0
2020-10-15 12:40:00,276.98,277.68,276.94,277.65,13557.0,254.0398,254.6818,254.0031,254.6543,13557.0
2020-10-15 12:50:00,277.42,278.08,277.42,277.79,21447.0,254.4434,255.0487,254.4434,254.7827,21447.0
2020-10-15 13:00:00,277.89,278.1,277.77,278.1,14758.0,254.8744,255.067,254.7644,255.067,14758.0
2020-10-15 13:10:00,278.09,278.55,277.98,278.55,30508.0,255.0579,255.4798,254.957,255.4798,30508.0
2020-10-15 13:20:00,278.61,278.9,278.53,278.67,24092.0,255.5348,255.8008,255.4614,255.5898,24092.0
2020-10-15 13:30:00,278.72,278.9,278.53,278.83,26585.0,255.6357,255.8008,255.4614,255.7366,26585.0
2020-10-15 13:40:00,278.93,279.64,278.84,279.15,51506.0,255.8283,256.4795,255.7457,256.0301,51506.0
2020-10-15 13:50:00,279.13,279.57,279.11,279.11,19805.0,256.0117,256.4153,255.9934,255.9934,19805.0
2020-10-15 14:00:00,279.14,280.1,279.14,280.05,57863.0,256.0209,256.9014,256.0209,256.8555,57863.0
2020-10-15 14:10:00,279.97,280.14,279.59,279.87,58643.0,256.7822,256.9381,256.4336,256.6904,58643.0
2020-10-15 14:20:00,279.84,280.05,279.29,279.75,31602.0,256.6629,256.8555,256.1585,256.5804,31602.0
2020-10-15 14:30:00,279.77,280.03,279.33,279.66,33231.0,256.5987,256.8372,256.1952,256.4978,33231.0
2020-10-15 14:40:00,279.71,279.96,279.56,279.8,27907.0,256.5437,256.773,256.4061,256.6262,27907.0
2020-10-15 14:50:00,279.81,280.4,279.81,280.09,52418.0,256.6354,257.1765,256.6354,256.8922,52418.0
2020-10-15 15:00:00,280.09,280.89,280.0,280.78,58067.0,256.8922,257.626,256.8097,257.5251,58067.0
2020-10-15 15:10:00,280.8,281.65,280.66,281.57,56742.0,257.5434,258.323,257.415,258.2496,56742.0
2020-10-15 15:20:00,281.61,281.81,281.1,281.22,45495.0,258.2863,258.4698,257.8186,257.9286,45495.0
2020-10-15 15:30:00,281.23,281.41,281.04,281.3,66022.0,257.9378,258.1029,257.7635,258.002,66022.0
2020-10-15 15:40:00,281.3,281.54,280.8,281.08,57887.0,258.002,258.2221,257.5434,257.8002,57887.0
2020-10-15 15:50:00,281.15,282.14,281.05,282.12,176663.0,257.8644,258.7724,257.7727,258.7541,176663.0
2020-10-16 09:30:00,284.0,285.79,282.0,283.73,295133.0,260.4784,262.1201,258.644,260.2307,295133.0
2020-10-16 09:40:00,283.84,284.29,282.7,282.7,87217.0,260.3316,260.7444,259.2861,259.2861,87217.0
2020-10-16 09:50:00,282.67,284.26,282.33,283.55,55143.0,259.2585,260.7168,258.9467,260.0657,55143.0
2020-10-16 10:00:00,283.51,284.4,283.48,283.61,42885.0,260.029,260.8453,260.0015,260.1207,42885.0
2020-10-16 10:10:00,283.58,284.35,283.13,284.06,72800.0,260.0932,260.7994,259.6804,260.5334,72800.0
2020-10-16 10:20:00,284.04,284.12,282.8,283.44,55315.0,260.5151,260.5884,259.3778,259.9648,55315.0
2020-10-16 10:30:00,283.43,284.38,282.55,282.59,52029.0,259.9556,260.8269,259.1485,259.1852,52029.0
2020-10-16 10:40:00,282.63,283.72,282.62,283.21,33986.0,259.2218,260.2216,259.2127,259.7538,33986.0
2020-10-16 10:50:00,283.1,284.23,283.04,284.2,43557.0,259.6529,260.6893,259.5979,260.6618,43557.0
2020-10-16 11:00:00,284.16,284.22,283.49,283.52,32956.0,260.6251,260.6802,260.0106,260.0381,32956.0
2020-10-16 11:10:00,283.56,283.69,282.84,283.19,24276.0,260.0748,260.1941,259.4145,259.7355,24276.0
2020-10-16 11:20:00,283.24,283.47,282.29,282.69,36213.0,259.7813,259.9923,258.91,259.2769,36213.0
2020-10-16 11:30:00,282.64,283.79,282.57,283.65,24915.0,259.231,260.2858,259.1668,260.1574,24915.0
2020-10-16 11:40:00,283.55,284.08,283.4,284.08,22995.0,260.0657,260.5518,259.9281,260.5518,22995.0
2020-10-16 11:50:00,284.05,284.67,283.8,284.47,46308.0,260.5242,261.0929,260.2949,260.9095,46308.0
2020-10-16 12:00:00,284.49,284.53,283.94,284.34,22457.0,260.9278,260.9645,260.4234,260.7902,22457.0
2020-10-16 12:10:00,284.25,284.95,284.0,284.92,30737.0,260.7077,261.3497,260.4784,261.3222,30737.0
2020-10-16 12:20:00,284.94,285.46,284.9,285.44,32260.0,261.3405,261.8175,261.3038,261.7991,32260.0
2020-10-16 12:30:00,285.41,285.75,284.9,285.24,39034.0,261.7716,262.0834,261.3038,261.6157,39034.0
2020-10-16 12:40:00,285.32,285.58,284.7,284.96,40297.0,261.6891,261.9275,261.1204,261.3589,40297.0
2020-10-16 12:50:00,284.96,285.49,284.55,285.32,34087.0,261.3589,261.845,260.9828,261.6891,34087.0
2020-10-16 13:00:00,285.27,285.4,284.91,285.3,26802.0,261.6432,261.7624,261.313,261.6707,26802.0
2020-10-16 13:10:00,285.3,286.34,285.1,286.24,38440.0,261.6707,262.6246,261.4873,262.5329,38440.0
2020-10-16 13:20:00,286.22,286.6,285.65,285.93,68151.0,262.5145,262.863,261.9917,262.2485,68151.0
2020-10-16 13:30:00,285.99,286.19,285.78,285.86,27775.0,262.3036,262.487,262.111,262.1843,27775.0
2020-10-16 13:40:00,285.93,286.07,285.58,286.01,22676.0,262.2485,262.3769,261.9275,262.3219,22676.0
2020-10-16 13:50:00,286.01,286.35,285.93,286.27,26385.0,262.3219,262.6337,262.2485,262.5604,26385.0
2020-10-16 14:00:00,286.2,286.64,286.04,286.46,22971.0,262.4962,262.8997,262.3494,262.7346,22971.0
2020-10-16 14:10:00,286.47,287.16,286.43,286.56,73014.0,262.7438,263.3767,262.7071,262.8264,73014.0
2020-10-16 14:20:00,286.51,286.6,285.52,285.95,62230.0,262.7805,262.863,261.8725,262.2669,62230.0
2020-10-16 14:30:00,285.85,286.5,285.75,286.38,40431.0,262.1752,262.7713,262.0834,262.6613,40431.0
2020-10-16 14:40:00,286.38,286.42,285.99,286.22,19239.0,262.6613,262.698,262.3036,262.5145,19239.0
2020-10-16 14:50:00,286.25,286.34,285.89,286.05,33095.0,262.542,262.6246,262.2118,262.3586,33095.0
2020-10-16 15:00:00,286.11,286.22,285.43,285.55,39342.0,262.4136,262.5145,261.7899,261.9,39342.0
2020-10-16 15:10:00,285.59,285.6,285.09,285.15,32889.0,261.9367,261.9459,261.4781,261.5331,32889.0
2020-10-16 15:20:00,285.15,285.48,284.82,284.98,58447.0,261.5331,261.8358,261.2305,261.3772,58447.0
2020-10-16 15:30:00,284.95,285.3,284.81,284.82,39096.0,261.3497,261.6707,261.2213,261.2305,39096.0
2020-10-16 15:40:00,284.83,284.97,284.29,284.33,54916.0,261.2396,261.368,260.7444,260.7811,54916.0
2020-10-16 15:50:00,284.3,284.63,283.82,283.99,142269.0,260.7535,261.0562,260.3133,260.4692,142269.0
2020-10-19 09:30:00,284.81,287.4,284.5,287.36,149998.0,261.2213,263.5968,260.937,263.5601,149998.0
2020-10-19 09:40:00,287.37,287.75,286.87,287.41,106934.0,263.5693,263.9178,263.1107,263.606,106934.0
2020-10-19 09:50:00,287.3,288.47,287.25,288.01,80264.0,263.5051,264.5782,263.4592,264.1563,80264.0
2020-10-19 10:00:00,287.93,288.26,287.11,287.28,45110.0,264.0829,264.3856,263.3308,263.4867,45110.0
2020-10-19 10:10:00,287.11,289.08,286.84,289.05,63880.0,263.3308,265.1376,263.0832,265.1101,63880.0
2020-10-19 10:20:00,289.05,290.37,289.0,290.37,86233.0,265.1101,266.3208,265.0643,266.3208,86233.0
2020-10-19 10:30:00,290.34,290.75,289.7,289.82,57568.0,266.2933,266.6693,265.7063,265.8164,57568.0
2020-10-19 10:40:00,289.82,291.22,289.6,290.46,71553.0,265.8164,267.1004,265.6146,266.4033,71553.0
2020-10-19 10:50:00,290.47,290.9,289.75,290.21,52446.0,266.4125,266.8069,265.7522,266.1741,52446.0
2020-10-19 11:00:00,290.16,290.85,290.12,290.4,65037.0,266.1282,266.761,266.0915,266.3483,65037.0
2020-10-19 11:10:00,290.4,291.19,290.14,290.95,44427.0,266.3483,267.0729,266.1099,266.8528,44427.0
2020-10-19 11:20:00,290.95,291.0,288.6,289.61,51710.0,266.8528,266.8986,264.6974,265.6237,51710.0
2020-10-19 11:30:00,289.55,289.85,288.93,289.51,27123.0,265.5687,265.8439,265.0001,265.532,27123.0
2020-10-19 11:40:00,289.59,289.67,288.68,288.74,28163.0,265.6054,265.6788,264.7708,264.8258,28163.0
2020-10-19 11:50:00,288.7,289.3,288.12,288.97,46527.0,264.7891,265.3394,264.2572,265.0368,46527.0
2020-10-19 12:00:00,288.89,289.81,288.72,289.68,47230.0,264.9634,265.8072,264.8075,265.688,47230.0
2020-10-19 12:10:00,289.6,289.95,289.5,289.63,28484.0,265.6146,265.9356,265.5229,265.6421,28484.0
2020-10-19 12:20:00,289.72,289.77,289.14,289.47,32977.0,265.7246,265.7705,265.1927,265.4953,32977.0
2020-10-19 12:30:00,289.41,290.0,289.13,289.22,43803.0,265.4403,265.9814,265.1835,265.266,43803.0
2020-10-19 12:40:00,289.22,290.0,289.21,289.74,37305.0,265.266,265.9814,265.2569,265.743,37305.0
2020-10-19 12:50:00,289.73,289.82,289.18,289.23,38195.0,265.7338,265.8164,265.2294,265.2752,38195.0
2020-10-19 13:00:00,289.23,289.5,288.73,288.86,38712.0,265.2752,265.5229,264.8166,264.9359,38712.0
2020-10-19 13:10:00,288.83,289.5,288.82,289.26,29116.0,264.9083,265.5229,264.8992,265.3027,29116.0
2020-10-19 13:20:00,289.28,289.75,289.0,289.69,47538.0,265.3211,265.7522,265.0643,265.6971,47538.0
2020-10-19 13:30:00,289.73,289.86,289.06,289.09,64328.0,265.7338,265.853,265.1193,265.1468,64328.0
2020-10-19 13:40:00,289.16,289.39,287.5,287.61,42438.0,265.211,265.422,263.6885,263.7894,42438.0
2020-10-19 13:50:00,287.49,287.88,287.02,287.76,47745.0,263.6793,264.037,263.2483,263.927,47745.0
2020-10-19 14:00:00,287.72,287.75,285.99,286.02,47833.0,263.8903,263.9178,262.3036,262.3311,47833.0
2020-10-19 14:10:00,286.08,286.32,285.81,285.9,63843.0,262.3861,262.6062,262.1385,262.221,63843.0
2020-10-19 14:20:00,285.9,286.03,285.28,285.72,30356.0,262.221,262.3403,261.6524,262.0559,30356.0
2020-10-19 14:30:00,285.65,285.65,283.98,284.03,63546.0,261.9917,261.9917,260.46,260.5059,63546.0
2020-10-19 14:40:00,284.1,284.4,282.33,282.43,79200.0,260.5701,260.8453,258.9467,259.0384,79200.0
2020-10-19 14:50:00,282.28,283.0,281.5,282.05,95450.0,258.9008,259.5612,258.1854,258.6899,95450.0
2020-10-19 15:00:00,282.19,282.21,280.88,281.2,87956.0,258.8183,258.8366,257.6168,257.9103,87956.0
2020-10-19 15:10:00,281.26,282.05,280.22,280.56,86776.0,257.9653,258.6899,257.0115,257.3233,86776.0
2020-10-19 15:20:00,280.51,280.66,279.56,280.01,85383.0,257.2774,257.415,256.4061,256.8188,85383.0
2020-10-19 15:30:00,279.94,282.0,279.92,281.92,106791.0,256.7546,258.644,256.7363,258.5707,106791.0
2020-10-19 15:40:00,281.78,282.42,281.55,282.2,72029.0,258.4422,259.0292,258.2313,258.8275,72029.0
2020-10-19 15:50:00,282.16,282.16,281.12,281.86,138360.0,258.7908,258.7908,257.8369,258.5156,138360.0
2020-10-20 09:30:00,284.0,284.75,283.11,284.14,113207.0,260.4784,261.1663,259.6621,260.6068,113207.0
2020-10-20 09:40:00,283.9,285.1,283.9,284.61,99429.0,260.3867,261.4873,260.3867,261.0379,99429.0
2020-10-20 09:50:00,284.67,286.71,283.86,286.71,80065.0,261.0929,262.9639,260.35,262.9639,80065.0
2020-10-20 10:00:00,286.56,286.67,285.24,285.55,74990.0,262.8264,262.9272,261.6157,261.9,74990.0
2020-10-20 10:10:00,285.56,286.18,285.01,285.63,82265.0,261.9092,262.4778,261.4047,261.9734,82265.0
2020-10-20 10:20:00,285.74,286.06,284.92,285.07,31924.0,262.0743,262.3678,261.3222,261.4598,31924.0
2020-10-20 10:30:00,285.35,286.1,284.85,286.08,34314.0,261.7166,262.4045,261.258,262.3861,34314.0
2020-10-20 10:40:00,286.06,287.97,286.02,287.91,122555.0,262.3678,264.1196,262.3311,264.0645,122555.0
2020-10-20 10:50:00,287.93,289.67,287.83,287.96,125601.0,264.0829,265.6788,263.9912,264.1104,125601.0
2020-10-20 11:00:00,288.13,288.85,287.13,288.81,80273.0,264.2663,264.9267,263.3491,264.89,80273.0
2020-10-20 11:10:00,288.8,289.99,288.67,289.94,62835.0,264.8808,265.9723,264.7616,265.9264,62835.0
2020-10-20 11:20:00,289.9,290.31,289.39,289.59,75511.0,265.8897,266.2658,265.422,265.6054,75511.0
2020-10-20 11:30:00,289.68,290.32,289.34,290.21,42989.0,265.688,266.2749,265.3761,266.1741,42989.0
2020-10-20 11:40:00,290.28,291.08,290.16,290.67,74777.0,266.2383,266.972,266.1282,266.596,74777.0
2020-10-20 11:50:00,290.84,290.84,290.28,290.56,48651.0,266.7519,266.7519,266.2383,266.4951,48651.0
2020-10-20 12:00:00,290.54,291.0,290.1,290.45,83331.0,266.4767,266.8986,266.0732,266.3942,83331.0
2020-10-20 12:10:00,290.37,290.64,289.62,289.7,37503.0,266.3208,266.5684,265.6329,265.7063,37503.0
2020-10-20 12:20:00,289.73,289.73,288.24,288.32,171538.0,265.7338,265.7338,264.3672,264.4406,171538.0
2020-10-20 12:30:00,288.39,290.09,287.72,290.0,170464.0,264.5048,266.064,263.8903,265.9814,170464.0
2020-10-20 12:40:00,289.92,290.23,289.22,289.25,55355.0,265.9081,266.1924,265.266,265.2936,55355.0
2020-10-20 12:50:00,289.34,289.94,288.84,289.92,34768.0,265.3761,265.9264,264.9175,265.9081,34768.0
2020-10-20 13:00:00,289.9,291.34,289.9,290.89,205305.0,265.8897,267.2105,265.8897,266.7977,205305.0
2020-10-20 13:10:00,290.87,292.19,290.75,291.87,164787.0,266.7794,267.9901,266.6693,267.6966,164787.0
2020-10-20 13:20:00,291.85,292.69,291.69,292.31,69030.0,267.6782,268.4487,267.5315,268.1001,69030.0
2020-10-20 13:30:00,292.33,292.48,291.38,291.68,41844.0,268.1185,268.256,267.2472,267.5223,41844.0
2020-10-20 13:40:00,291.73,291.91,290.93,291.33,38850.0,267.5682,267.7333,266.8344,267.2013,38850.0
2020-10-20 13:50:00,291.33,291.33,290.04,290.43,40462.0,267.2013,267.2013,266.0181,266.3758,40462.0
2020-10-20 14:00:00,290.45,290.55,289.7,290.12,45855.0,266.3942,266.4859,265.7063,266.0915,45855.0
2020-10-20 14:10:00,290.06,290.42,289.82,290.11,29355.0,266.0365,266.3667,265.8164,266.0823,29355.0
2020-10-20 14:20:00,290.15,290.15,289.5,289.6,38816.0,266.119,266.119,265.5229,265.6146,38816.0
2020-10-20 14:30:00,289.64,289.96,288.88,288.99,34667.0,265.6513,265.9448,264.9542,265.0551,34667.0
2020-10-20 14:40:00,289.06,289.31,288.29,288.51,34720.0,265.1193,265.3486,264.4131,264.6149,34720.0
2020-10-20 14:50:00,288.34,288.34,287.68,287.95,32704.0,264.4589,264.4589,263.8536,264.1012,32704.0
2020-10-20 15:00:00,287.94,288.18,286.65,286.84,65579.0,264.0921,264.3122,262.9089,263.0832,65579.0
2020-10-20 15:10:00,286.77,286.8,285.6,286.66,76215.0,263.019,263.0465,261.9459,262.9181,76215.0
2020-10-20 15:20:00,286.65,287.31,286.25,287.28,45194.0,262.9089,263.5142,262.542,263.4867,45194.0
2020-10-20 15:30:00,287.32,287.32,286.03,286.5,77738.0,263.5234,263.5234,262.3403,262.7713,77738.0
2020-10-20 15:40:00,286.56,287.5,286.47,286.88,57303.0,262.8264,263.6885,262.7438,263.1199,57303.0
2020-10-20 15:50:00,286.72,287.7,286.6,287.4,128778.0,262.9731,263.8719,262.863,263.5968,128778.0
2020-10-21 09:30:00,289.16,291.63,288.57,291.62,137872.0,265.211,267.4764,264.6699,267.4673,137872.0
2020-10-21 09:40:00,291.62,292.48,290.89,291.35,84748.0,267.4673,268.256,266.7977,267.2196,84748.0
2020-10-21 09:50:00,291.24,292.51,290.79,292.38,83878.0,267.1187,268.2836,266.706,268.1643,83878.0
2020-10-21 10:00:00,292.42,293.3,292.27,293.18,79645.0,268.201,269.0081,268.0634,268.8981,79645.0
2020-10-21 10:10:00,293.18,293.25,291.59,291.88,55066.0,268.8981,268.9623,267.4398,267.7057,55066.0
2020-10-21 10:20:00,291.83,292.35,290.23,290.49,44319.0,267.6599,268.1368,266.1924,266.4309,44319.0
2020-10-21 10:30:00,290.59,290.59,289.21,289.39,59820.0,266.5226,266.5226,265.2569,265.422,59820.0
2020-10-21 10:40:00,289.43,289.43,286.76,288.12,84076.0,265.4587,265.4587,263.0098,264.2572,84076.0
2020-10-21 10:50:00,288.23,288.23,284.73,285.0,111888.0,264.358,264.358,261.1479,261.3956,111888.0
2020-10-21 11:00:00,285.0,285.69,284.14,285.48,87754.0,261.3956,262.0284,260.6068,261.8358,87754.0
2020-10-21 11:10:00,285.36,285.38,282.93,283.38,118695.0,261.7257,261.7441,259.497,259.9097,118695.0
2020-10-21 11:20:00,283.35,283.95,282.66,283.92,50089.0,259.8822,260.4325,259.2494,260.405,50089.0
2020-10-21 11:30:00,283.9,284.37,283.21,284.13,58396.0,260.3867,260.8177,259.7538,260.5976,58396.0
2020-10-21 11:40:00,283.95,285.41,283.95,284.84,86224.0,260.4325,261.7716,260.4325,261.2488,86224.0
2020-10-21 11:50:00,284.75,285.63,284.11,284.55,58951.0,261.1663,261.9734,260.5793,260.9828,58951.0
2020-10-21 12:00:00,284.5,284.62,283.57,284.0,36651.0,260.937,261.047,260.084,260.4784,36651.0
2020-10-21 12:10:00,283.99,284.25,283.01,283.85,33887.0,260.4692,260.7077,259.5704,260.3408,33887.0
2020-10-21 12:20:00,283.85,286.03,283.81,285.08,56780.0,260.3408,262.3403,260.3041,261.4689,56780.0
2020-10-21 12:30:00,284.99,285.06,283.7,284.34,18997.0,261.3864,261.4506,260.2032,260.7902,18997.0
2020-10-21 12:40:00,284.56,284.56,283.77,283.86,28511.0,260.992,260.992,260.2674,260.35,28511.0
2020-10-21 12:50:00,283.81,284.77,283.8,284.44,28984.0,260.3041,261.1846,260.2949,260.8819,28984.0
2020-10-21 13:00:00,284.44,285.0,284.12,284.4,19248.0,260.8819,261.3956,260.5884,260.8453,19248.0
2020-10-21 13:10:00,284.62,285.5,284.41,285.09,17026.0,261.047,261.8541,260.8544,261.4781,17026.0
2020-10-21 13:20:00,285.16,285.16,284.51,284.85,18697.0,261.5423,261.5423,260.9461,261.258,18697.0
2020-10-21 13:30:00,284.86,284.99,284.21,284.21,15613.0,261.2672,261.3864,260.671,260.671,15613.0
2020-10-21 13:40:00,284.3,284.69,284.01,284.2,18398.0,260.7535,261.1112,260.4876,260.6618,18398.0
2020-10-21 13:50:00,284.29,284.8,283.54,283.86,15222.0,260.7444,261.2121,260.0565,260.35,15222.0
2020-10-21 14:00:00,284.01,284.41,283.8,284.09,22287.0,260.4876,260.8544,260.2949,260.5609,22287.0
2020-10-21 14:10:00,283.96,284.52,283.79,283.91,47015.0,260.4417,260.9553,260.2858,260.3958,47015.0
2020-10-21 14:20:00,284.08,284.09,283.48,283.62,29550.0,260.5518,260.5609,260.0015,260.1299,29550.0
2020-10-21 14:30:00,283.54,284.6,283.5,284.6,15162.0,260.0565,261.0287,260.0198,261.0287,15162.0
2020-10-21 14:40:00,284.61,285.47,284.61,285.36,22352.0,261.0379,261.8266,261.0379,261.7257,22352.0
2020-10-21 14:50:00,285.32,286.12,284.95,285.97,26063.0,261.6891,262.4228,261.3497,262.2852,26063.0
2020-10-21 15:00:00,285.98,286.09,284.75,284.86,32668.0,262.2944,262.3953,261.1663,261.2672,32668.0
2020-10-21 15:10:00,284.86,285.21,284.7,284.92,16749.0,261.2672,261.5882,261.1204,261.3222,16749.0
2020-10-21 15:20:00,285.0,285.97,284.91,285.78,39500.0,261.3956,262.2852,261.313,262.111,39500.0
2020-10-21 15:30:00,285.69,285.86,284.08,284.48,30807.0,262.0284,262.1843,260.5518,260.9186,30807.0
2020-10-21 15:40:00,284.55,284.55,283.43,283.52,55890.0,260.9828,260.9828,259.9556,260.0381,55890.0
2020-10-21 15:50:00,283.45,283.52,282.26,282.29,177508.0,259.9739,260.0381,258.8825,258.91,177508.0
2020-10-22 09:30:00,283.58,285.64,281.1,281.22,107508.0,260.0932,261.9826,257.8186,257.9286,107508.0
2020-10-22 09:40:00,281.4,284.4,281.36,282.75,54914.0,258.0937,260.8453,258.057,259.3319,54914.0
2020-10-22 09:50:00,282.63,284.12,282.53,283.38,26685.0,259.2218,260.5884,259.1301,259.9097,26685.0
2020-10-22 10:00:00,283.42,283.9,282.23,282.43,48422.0,259.9464,260.3867,258.855,259.0384,48422.0
2020-10-22 10:10:00,282.44,283.1,281.91,281.91,36693.0,259.0476,259.6529,258.5615,258.5615,36693.0
2020-10-22 10:20:00,281.87,281.99,279.81,280.75,88406.0,258.5248,258.6349,256.6354,257.4976,88406.0
2020-10-22 10:30:00,280.75,280.75,279.25,279.45,54478.0,257.4976,257.4976,256.1218,256.3052,54478.0
2020-10-22 10:40:00,279.31,279.32,275.49,276.37,149181.0,256.1768,256.186,252.6732,253.4803,149181.0
2020-10-22 10:50:00,276.32,278.74,275.78,278.66,80507.0,253.4345,255.654,252.9392,255.5807,80507.0
2020-10-22 11:00:00,278.7,279.11,277.01,277.01,51558.0,255.6173,255.9934,254.0673,254.0673,51558.0
2020-10-22 11:10:00,277.01,278.57,276.93,277.72,60050.0,254.0673,255.4981,253.9939,254.7185,60050.0
2020-10-22 11:20:00,277.71,277.85,276.38,276.52,38123.0,254.7093,254.8377,253.4895,253.6179,38123.0
2020-10-22 11:30:00,276.64,276.85,275.15,275.15,42346.0,253.728,253.9206,252.3614,252.3614,42346.0
2020-10-22 11:40:00,275.22,276.1,274.53,276.02,97653.0,252.4256,253.2327,251.7927,253.1593,97653.0
2020-10-22 11:50:00,276.02,276.5,275.5,275.51,33915.0,253.1593,253.5996,252.6824,252.6915,33915.0
2020-10-22 12:00:00,275.73,276.0,275.22,275.97,33461.0,252.8933,253.141,252.4256,253.1134,33461.0
2020-10-22 12:10:00,276.0,276.01,275.48,275.61,35357.0,253.141,253.1501,252.664,252.7833,35357.0
2020-10-22 12:20:00,275.55,275.76,274.85,275.56,28555.0,252.7282,252.9208,252.0862,252.7374,28555.0
2020-10-22 12:30:00,275.6,275.69,274.9,275.22,38344.0,252.7741,252.8566,252.1321,252.4256,38344.0
2020-10-22 12:40:00,275.13,275.55,274.63,275.54,43785.0,252.343,252.7282,251.8844,252.7191,43785.0
2020-10-22 12:50:00,275.66,275.76,274.54,275.26,34939.0,252.8291,252.9208,251.8019,252.4623,34939.0
2020-10-22 13:00:00,275.32,276.0,275.23,275.67,20279.0,252.5173,253.141,252.4347,252.8383,20279.0
2020-10-22 13:10:00,275.79,276.0,275.37,275.48,32666.0,252.9484,253.141,252.5631,252.664,32666.0
2020-10-22 13:20:00,275.4,275.48,274.81,275.07,31956.0,252.5907,252.664,252.0495,252.288,31956.0
2020-10-22 13:30:00,275.09,275.29,274.62,274.75,29188.0,252.3063,252.4898,251.8753,251.9945,29188.0
2020-10-22 13:40:00,274.77,274.77,274.02,274.3,42405.0,252.0128,252.0128,251.325,251.5818,42405.0
2020-10-22 13:50:00,274.34,275.46,274.29,274.84,38783.0,251.6184,252.6457,251.5726,252.077,38783.0
2020-10-22 14:00:00,274.93,275.75,274.79,275.63,45766.0,252.1596,252.9117,252.0312,252.8016,45766.0
2020-10-22 14:10:00,275.64,276.53,275.5,276.4,39697.0,252.8108,253.6271,252.6824,253.5078,39697.0
2020-10-22 14:20:00,276.34,276.55,276.17,276.28,40929.0,253.4528,253.6454,253.2969,253.3978,40929.0
2020-10-22 14:30:00,276.27,276.28,275.81,276.09,19697.0,253.3886,253.3978,252.9667,253.2235,19697.0
2020-10-22 14:40:00,276.12,276.25,275.56,275.56,18428.0,253.251,253.3703,252.7374,252.7374,18428.0
2020-10-22 14:50:00,275.58,276.0,275.36,275.57,25780.0,252.7557,253.141,252.554,252.7466,25780.0
2020-10-22 15:00:00,275.56,275.67,275.17,275.35,28209.0,252.7374,252.8383,252.3797,252.5448,28209.0
2020-10-22 15:10:00,275.3,275.69,275.0,275.69,44963.0,252.4989,252.8566,252.2238,252.8566,44963.0
2020-10-22 15:20:00,275.65,276.03,275.5,275.99,24660.0,252.82,253.1685,252.6824,253.1318,24660.0
2020-10-22 15:30:00,275.98,276.18,275.58,276.06,47790.0,253.1226,253.3061,252.7557,253.196,47790.0
2020-10-22 15:40:00,276.09,276.61,276.04,276.11,66016.0,253.2235,253.7004,253.1777,253.2419,66016.0
2020-10-22 15:50:00,276.13,276.33,275.86,276.1,152713.0,253.2602,253.4436,253.0126,253.2327,152713.0
2020-10-23 09:30:00,278.29,280.95,277.5,280.65,187405.0,255.2413,257.681,254.5167,257.4058,187405.0
2020-10-23 09:40:00,280.93,282.12,280.65,281.21,109976.0,257.6626,258.7541,257.4058,257.9195,109976.0
2020-10-23 09:50:00,281.11,281.16,278.59,278.92,126603.0,257.8277,257.8736,255.5165,255.8191,126603.0
2020-10-23 10:00:00,278.99,279.47,277.76,277.88,75269.0,255.8833,256.3236,254.7552,254.8653,75269.0
2020-10-23 10:10:00,277.88,278.44,276.86,278.28,72518.0,254.8653,255.3789,253.9297,255.2321,72518.0
2020-10-23 10:20:00,278.36,279.28,277.91,279.11,40240.0,255.3055,256.1493,254.8928,255.9934,40240.0
2020-10-23 10:30:00,279.15,280.7,279.15,280.41,47147.0,256.0301,257.4517,256.0301,257.1857,47147.0
2020-10-23 10:40:00,280.6,280.86,279.8,279.92,42567.0,257.36,257.5984,256.6262,256.7363,42567.0
2020-10-23 10:50:00,279.89,280.05,279.39,279.46,30210.0,256.7088,256.8555,256.2502,256.3144,30210.0
2020-10-23 11:00:00,279.42,280.82,279.34,280.72,37499.0,256.2777,257.5618,256.2043,257.47,37499.0
2020-10-23 11:10:00,280.84,281.18,280.3,280.96,30957.0,257.5801,257.8919,257.0848,257.6902,30957.0
2020-10-23 11:20:00,280.97,281.33,280.33,281.26,40972.0,257.6993,258.0295,257.1123,257.9653,40972.0
2020-10-23 11:30:00,281.1,281.42,280.66,280.94,35349.0,257.8186,258.1121,257.415,257.6718,35349.0
2020-10-23 11:40:00,280.89,280.92,280.05,280.19,24322.0,257.626,257.6535,256.8555,256.9839,24322.0
2020-10-23 11:50:00,280.22,280.52,279.92,280.5,19617.0,257.0115,257.2866,256.7363,257.2683,19617.0
2020-10-23 12:00:00,280.59,281.09,280.33,281.03,21178.0,257.3508,257.8094,257.1123,257.7544,21178.0
2020-10-23 12:10:00,280.97,280.97,280.0,280.54,24774.0,257.6993,257.6993,256.8097,257.3049,24774.0
2020-10-23 12:20:00,280.34,280.49,279.89,280.36,12305.0,257.1215,257.2591,256.7088,257.1399,12305.0
2020-10-23 12:30:00,280.27,280.96,280.14,280.82,26092.0,257.0573,257.6902,256.9381,257.5618,26092.0
2020-10-23 12:40:00,280.88,281.34,280.76,281.19,24381.0,257.6168,258.0387,257.5067,257.9011,24381.0
2020-10-23 12:50:00,281.24,281.6,280.69,280.73,26806.0,257.947,258.2772,257.4425,257.4792,26806.0
2020-10-23 13:00:00,280.72,281.8,280.72,281.53,16795.0,257.47,258.4606,257.47,258.213,16795.0
2020-10-23 13:10:00,281.5,281.85,281.48,281.71,23022.0,258.1854,258.5065,258.1671,258.378,23022.0
2020-10-23 13:20:00,281.55,282.28,281.53,282.21,31192.0,258.2313,258.9008,258.213,258.8366,31192.0
2020-10-23 13:30:00,282.14,282.38,281.51,281.97,46745.0,258.7724,258.9926,258.1946,258.6165,46745.0
2020-10-23 13:40:00,281.9,282.16,281.68,281.88,41206.0,258.5523,258.7908,258.3505,258.534,41206.0
2020-10-23 13:50:00,281.87,282.07,281.68,281.89,21876.0,258.5248,258.7082,258.3505,258.5431,21876.0
2020-10-23 14:00:00,281.7,282.14,281.5,282.09,81130.0,258.3689,258.7724,258.1854,258.7266,81130.0
2020-10-23 14:10:00,282.09,282.34,281.58,282.19,26968.0,258.7266,258.9559,258.2588,258.8183,26968.0
2020-10-23 14:20:00,282.26,282.3,282.02,282.1,16666.0,258.8825,258.9192,258.6624,258.7357,16666.0
2020-10-23 14:30:00,282.08,282.51,282.0,282.27,14847.0,258.7174,259.1118,258.644,258.8917,14847.0
2020-10-23 14:40:00,282.28,282.28,281.79,282.02,27269.0,258.9008,258.9008,258.4514,258.6624,27269.0
2020-10-23 14:50:00,282.09,282.09,281.39,281.56,17036.0,258.7266,258.7266,258.0845,258.2405,17036.0
2020-10-23 15:00:00,281.5,281.85,281.5,281.83,10731.0,258.1854,258.5065,258.1854,258.4881,10731.0
2020-10-23 15:10:00,281.82,282.42,281.82,282.4,36597.0,258.4789,259.0292,258.4789,259.0109,36597.0
2020-10-23 15:20:00,282.4,282.88,282.33,282.84,38220.0,259.0109,259.4511,258.9467,259.4145,38220.0
2020-10-23 15:30:00,282.9,282.96,282.51,282.81,32425.0,259.4695,259.5245,259.1118,259.3869,32425.0
2020-10-23 15:40:00,282.85,283.31,282.83,283.23,54027.0,259.4236,259.8455,259.4053,259.7722,54027.0
2020-10-23 15:50:00,283.21,283.84,283.17,283.54,122161.0,259.7538,260.3316,259.7171,260.0565,122161.0
2020-10-26 09:30:00,279.99,280.5,278.29,279.57,88623.0,256.8005,257.2683,255.2413,256.4153,88623.0
2020-10-26 09:40:00,279.67,279.67,278.01,278.7,48833.0,256.507,256.507,254.9845,255.6173,48833.0
2020-10-26 09:50:00,278.78,279.47,277.13,279.2,77724.0,255.6907,256.3236,254.1774,256.0759,77724.0
2020-10-26 10:00:00,279.01,279.72,278.37,278.73,35593.0,255.9017,256.5529,255.3147,255.6449,35593.0
2020-10-26 10:10:00,278.73,278.88,277.22,277.71,53941.0,255.6449,255.7824,254.2599,254.7093,53941.0
2020-10-26 10:20:00,277.47,278.18,276.92,277.23,59399.0,254.4892,255.1404,253.9848,254.2691,59399.0
2020-10-26 10:30:00,277.13,277.61,276.32,277.52,60395.0,254.1774,254.6176,253.4345,254.5351,60395.0
2020-10-26 10:40:00,277.45,278.34,276.86,277.15,27001.0,254.4709,255.2872,253.9297,254.1957,27001.0
2020-10-26 10:50:00,277.15,277.15,275.77,276.1,51138.0,254.1957,254.1957,252.93,253.2327,51138.0
2020-10-26 11:00:00,276.12,276.28,275.11,276.16,58653.0,253.251,253.3978,252.3247,253.2877,58653.0
2020-10-26 11:10:00,276.2,276.67,275.11,275.38,22680.0,253.3244,253.7555,252.3247,252.5723,22680.0
2020-10-26 11:20:00,275.34,276.37,275.19,276.28,40247.0,252.5356,253.4803,252.398,253.3978,40247.0
2020-10-26 11:30:00,276.39,276.5,275.61,276.03,23024.0,253.4987,253.5996,252.7833,253.1685,23024.0
2020-10-26 11:40:00,275.99,276.11,275.29,275.59,14413.0,253.1318,253.2419,252.4898,252.7649,14413.0
2020-10-26 11:50:00,275.52,276.12,275.13,275.52,33429.0,252.7007,253.251,252.343,252.7007,33429.0
2020-10-26 12:00:00,275.55,275.83,275.21,275.74,22462.0,252.7282,252.985,252.4164,252.9025,22462.0
2020-10-26 12:10:00,275.86,276.3,275.72,275.73,17550.0,253.0126,253.4161,252.8842,252.8933,17550.0
2020-10-26 12:20:00,275.82,275.98,275.59,275.75,15361.0,252.9759,253.1226,252.7649,252.9117,15361.0
2020-10-26 12:30:00,275.68,275.75,274.75,274.85,54961.0,252.8475,252.9117,251.9945,252.0862,54961.0
2020-10-26 12:40:00,274.85,275.01,274.25,274.63,30700.0,252.0862,252.233,251.5359,251.8844,30700.0
2020-10-26 12:50:00,274.57,275.02,274.49,274.88,30952.0,251.8294,252.2421,251.756,252.1137,30952.0
2020-10-26 13:00:00,274.8,274.88,274.5,274.86,35702.0,252.0404,252.1137,251.7652,252.0954,35702.0
2020-10-26 13:10:00,274.94,275.03,274.5,274.65,27810.0,252.1688,252.2513,251.7652,251.9028,27810.0
2020-10-26 13:20:00,274.71,274.79,273.9,274.03,50879.0,251.9578,252.0312,251.2149,251.3341,50879.0
2020-10-26 13:30:00,274.0,274.15,273.4,274.15,35525.0,251.3066,251.4442,250.7563,251.4442,35525.0
2020-10-26 13:40:00,274.2,274.24,273.54,274.23,14264.0,251.49,251.5267,250.8847,251.5176,14264.0
2020-10-26 13:50:00,274.22,275.04,274.11,274.98,18618.0,251.5084,252.2605,251.4075,252.2054,18618.0
2020-10-26 14:00:00,275.0,275.36,274.62,275.12,23539.0,252.2238,252.554,251.8753,252.3338,23539.0
2020-10-26 14:10:00,275.27,276.23,275.2,275.98,42916.0,252.4714,253.3519,252.4072,253.1226,42916.0
2020-10-26 14:20:00,275.98,276.85,275.78,276.78,21665.0,253.1226,253.9206,252.9392,253.8564,21665.0
2020-10-26 14:30:00,276.77,277.15,276.0,276.05,23189.0,253.8472,254.1957,253.141,253.1868,23189.0
2020-10-26 14:40:00,276.04,276.5,275.56,276.24,24102.0,253.1777,253.5996,252.7374,253.3611,24102.0
2020-10-26 14:50:00,276.28,277.27,276.13,277.05,32323.0,253.3978,254.3058,253.2602,254.104,32323.0
2020-10-26 15:00:00,277.05,277.4,276.0,276.14,22956.0,254.104,254.425,253.141,253.2694,22956.0
2020-10-26 15:10:00,276.33,276.35,275.69,275.85,12850.0,253.4436,253.462,252.8566,253.0034,12850.0
2020-10-26 15:20:00,275.85,277.21,275.85,276.57,23771.0,253.0034,254.2507,253.0034,253.6638,23771.0
2020-10-26 15:30:00,276.55,277.33,276.52,276.88,40967.0,253.6454,254.3608,253.6179,253.9481,40967.0
2020-10-26 15:40:00,276.87,277.0,275.78,276.11,34037.0,253.9389,254.0581,252.9392,253.2419,34037.0
2020-10-26 15:50:00,276.02,277.72,275.74,277.72,98526.0,253.1593,254.7185,252.9025,254.7185,98526.0
2020-10-27 09:30:00,279.94,280.0,277.4,278.15,77330.0,256.7546,256.8097,254.425,255.1129,77330.0
2020-10-27 09:40:00,277.98,278.9,277.56,278.6,20650.0,254.957,255.8008,254.5718,255.5256,20650.0
2020-10-27 09:50:00,278.52,280.35,278.43,279.9,31865.0,255.4523,257.1307,255.3697,256.718,31865.0
2020-10-27 10:00:00,279.74,279.78,278.57,279.23,25699.0,256.5712,256.6079,255.4981,256.1034,25699.0
2020-10-27 10:10:00,279.29,279.76,278.82,278.94,29510.0,256.1585,256.5896,255.7274,255.8375,29510.0
2020-10-27 10:20:00,279.04,279.28,278.08,278.19,17883.0,255.9292,256.1493,255.0487,255.1496,17883.0
2020-10-27 10:30:00,278.2,279.23,277.88,278.93,12856.0,255.1588,256.1034,254.8653,255.8283,12856.0
2020-10-27 10:40:00,278.85,279.74,278.47,279.55,8840.0,255.7549,256.5712,255.4064,256.3969,8840.0
2020-10-27 10:50:00,279.57,279.84,279.04,279.17,24234.0,256.4153,256.6629,255.9292,256.0484,24234.0
2020-10-27 11:00:00,279.21,279.47,279.01,279.26,20054.0,256.0851,256.3236,255.9017,256.131,20054.0
2020-10-27 11:10:00,279.18,279.79,278.81,278.86,19410.0,256.0576,256.6171,255.7182,255.7641,19410.0
2020-10-27 11:20:00,278.93,279.46,278.8,278.8,16571.0,255.8283,256.3144,255.7091,255.7091,16571.0
2020-10-27 11:30:00,278.83,279.29,278.31,279.15,23731.0,255.7366,256.1585,255.2596,256.0301,23731.0
2020-10-27 11:40:00,279.25,279.6,278.83,279.43,15416.0,256.1218,256.4428,255.7366,256.2869,15416.0
2020-10-27 11:50:00,279.4,279.79,279.25,279.5,28206.0,256.2594,256.6171,256.1218,256.3511,28206.0
2020-10-27 12:00:00,279.5,279.59,279.12,279.16,12540.0,256.3511,256.4336,256.0026,256.0392,12540.0
2020-10-27 12:10:00,279.22,279.25,278.91,279.06,15798.0,256.0943,256.1218,255.8099,255.9475,15798.0
2020-10-27 12:20:00,279.11,279.31,278.35,278.51,16224.0,255.9934,256.1768,255.2963,255.4431,16224.0
2020-10-27 12:30:00,278.56,278.58,278.05,278.44,10652.0,255.4889,255.5073,255.0212,255.3789,10652.0
2020-10-27 12:40:00,278.32,278.66,277.82,278.0,16505.0,255.2688,255.5807,254.8102,254.9753,16505.0
2020-10-27 12:50:00,277.93,278.2,277.56,277.87,12020.0,254.9111,255.1588,254.5718,254.8561,12020.0
2020-10-27 13:00:00,277.76,277.96,277.56,277.81,10421.0,254.7552,254.9386,254.5718,254.8011,10421.0
2020-10-27 13:10:00,277.79,278.23,277.56,277.76,9931.0,254.7827,255.1863,254.5718,254.7552,9931.0
2020-10-27 13:20:00,277.76,278.19,277.65,278.04,11432.0,254.7552,255.1496,254.6543,255.012,11432.0
2020-10-27 13:30:00,278.05,278.31,277.58,277.89,26386.0,255.0212,255.2596,254.5901,254.8744,26386.0
2020-10-27 13:40:00,277.95,278.14,277.66,278.1,18945.0,254.9295,255.1037,254.6635,255.067,18945.0
2020-10-27 13:50:00,278.1,278.16,277.31,277.31,17512.0,255.067,255.1221,254.3425,254.3425,17512.0
2020-10-27 14:00:00,277.28,277.43,277.15,277.2,12460.0,254.315,254.4525,254.1957,254.2416,12460.0
2020-10-27 14:10:00,277.21,277.47,276.51,276.51,24322.0,254.2507,254.4892,253.6087,253.6087,24322.0
2020-10-27 14:20:00,276.51,276.67,276.27,276.36,17570.0,253.6087,253.7555,253.3886,253.4711,17570.0
2020-10-27 14:30:00,276.38,276.44,275.74,275.75,27654.0,253.4895,253.5445,252.9025,252.9117,27654.0
2020-10-27 14:40:00,275.73,275.9,275.48,275.9,12126.0,252.8933,253.0492,252.664,253.0492,12126.0
2020-10-27 14:50:00,275.89,275.9,275.38,275.65,27806.0,253.0401,253.0492,252.5723,252.82,27806.0
2020-10-27 15:00:00,275.73,276.0,275.4,275.62,16124.0,252.8933,253.141,252.5907,252.7924,16124.0
2020-10-27 15:10:00,275.74,275.88,275.52,275.75,16577.0,252.9025,253.0309,252.7007,252.9117,16577.0
2020-10-27 15:20:00,275.73,276.07,275.56,275.73,20027.0,252.8933,253.2052,252.7374,252.8933,20027.0
2020-10-27 15:30:00,275.73,275.85,275.04,275.85,67282.0,252.8933,253.0034,252.2605,253.0034,67282.0
2020-10-27 15:40:00,275.9,275.94,275.33,275.38,58878.0,253.0492,253.0859,252.5265,252.5723,58878.0
2020-10-27 15:50:00,275.33,275.58,274.39,274.41,206283.0,252.5265,252.7557,251.6643,251.6827,206283.0
2020-10-28 09:30:00,262.73,266.92,258.0,264.21,436292.0,240.97,244.813,236.6318,242.3274,436292.0
2020-10-28 09:40:00,264.17,264.52,262.36,263.46,98640.0,242.2908,242.6118,240.6307,241.6396,98640.0
2020-10-28 09:50:00,263.54,264.52,262.33,262.96,81059.0,241.7129,242.6118,240.6031,241.181,81059.0
2020-10-28 10:00:00,262.93,264.75,262.36,264.5,131817.0,241.1535,242.8227,240.6307,242.5934,131817.0
2020-10-28 10:10:00,264.63,265.55,263.59,264.07,64016.0,242.7127,243.5565,241.7588,242.199,64016.0
2020-10-28 10:20:00,264.06,264.23,262.8,263.13,57976.0,242.1899,242.3458,241.0342,241.3369,57976.0
2020-10-28 10:30:00,263.16,264.09,263.04,263.31,53837.0,241.3644,242.2174,241.2543,241.502,53837.0
2020-10-28 10:40:00,263.26,263.59,262.61,263.18,59954.0,241.4561,241.7588,240.86,241.3827,59954.0
2020-10-28 10:50:00,263.3,263.3,261.55,262.3,68323.0,241.4928,241.4928,239.8878,240.5756,68323.0
2020-10-28 11:00:00,262.21,262.48,261.07,261.74,52123.0,240.4931,240.7407,239.4475,240.062,52123.0
2020-10-28 11:10:00,261.65,262.65,261.57,262.55,43336.0,239.9795,240.8966,239.9061,240.8049,43336.0
2020-10-28 11:20:00,262.6,263.0,262.03,262.24,36366.0,240.8508,241.2177,240.328,240.5206,36366.0
2020-10-28 11:30:00,262.13,262.2,261.45,261.68,33334.0,240.4197,240.4839,239.796,240.007,33334.0
2020-10-28 11:40:00,261.62,262.77,261.6,262.6,24788.0,239.952,241.0067,239.9336,240.8508,24788.0
2020-10-28 11:50:00,262.67,263.4,262.25,262.72,33509.0,240.915,241.5845,240.5298,240.9608,33509.0
2020-10-28 12:00:00,262.72,263.3,262.44,262.96,21997.0,240.9608,241.4928,240.704,241.181,21997.0
2020-10-28 12:10:00,263.01,263.92,262.66,263.74,28167.0,241.2268,242.0615,240.9058,241.8964,28167.0
2020-10-28 12:20:00,263.62,264.0,262.88,263.29,26724.0,241.7863,242.1348,241.1076,241.4836,26724.0
2020-10-28 12:30:00,263.1,263.33,262.56,262.63,24531.0,241.3094,241.5203,240.8141,240.8783,24531.0
2020-10-28 12:40:00,262.75,263.4,262.5,263.12,17309.0,240.9884,241.5845,240.7591,241.3277,17309.0
2020-10-28 12:50:00,263.09,263.5,262.71,263.1,18790.0,241.3002,241.6762,240.9517,241.3094,18790.0
2020-10-28 13:00:00,263.01,263.14,262.18,262.26,24235.0,241.2268,241.3461,240.4656,240.5389,24235.0
2020-10-28 13:10:00,262.2,262.31,261.0,261.62,57483.0,240.4839,240.5848,239.3833,239.952,57483.0
2020-10-28 13:20:00,261.54,261.54,260.17,260.81,40323.0,239.8786,239.8786,238.622,239.209,40323.0
2020-10-28 13:30:00,260.78,261.4,260.46,260.85,145815.0,239.1815,239.7502,238.888,239.2457,145815.0
2020-10-28 13:40:00,260.84,261.85,260.46,261.65,52084.0,239.2366,240.1629,238.888,239.9795,52084.0
2020-10-28 13:50:00,261.6,261.9,261.09,261.9,24859.0,239.9336,240.2088,239.4658,240.2088,24859.0
2020-10-28 14:00:00,261.86,262.06,261.18,261.82,35791.0,240.1721,240.3555,239.5484,240.1354,35791.0
2020-10-28 14:10:00,261.76,261.84,260.9,261.37,25924.0,240.0804,240.1537,239.2916,239.7227,25924.0
2020-10-28 14:20:00,261.29,262.37,261.28,262.08,23832.0,239.6493,240.6398,239.6401,240.3739,23832.0
2020-10-28 14:30:00,261.98,262.26,261.51,261.71,31064.0,240.2821,240.5389,239.8511,240.0345,31064.0
2020-10-28 14:40:00,261.81,262.33,261.5,261.54,31828.0,240.1262,240.6031,239.8419,239.8786,31828.0
2020-10-28 14:50:00,261.6,261.73,260.31,260.91,61083.0,239.9336,240.0528,238.7505,239.3008,61083.0
2020-10-28 15:00:00,260.86,260.96,260.15,260.19,161553.0,239.2549,239.3466,238.6037,238.6404,161553.0
2020-10-28 15:10:00,260.17,260.6,259.92,260.21,99968.0,238.622,239.0164,238.3928,238.6587,99968.0
2020-10-28 15:20:00,260.11,261.16,260.0,260.68,57497.0,238.567,239.5301,238.4661,239.0898,57497.0
2020-10-28 15:30:00,260.7,261.1,260.32,260.4,122184.0,239.1081,239.475,238.7596,238.833,122184.0
2020-10-28 15:40:00,260.4,261.1,260.32,260.47,76919.0,238.833,239.475,238.7596,238.8972,76919.0
2020-10-28 15:50:00,260.47,260.97,259.91,260.23,205408.0,238.8972,239.3558,238.3836,238.6771,205408.0
2020-10-29 09:30:00,260.21,263.5,260.06,261.57,116828.0,238.6587,241.6762,238.5212,239.9061,116828.0
2020-10-29 09:40:00,261.54,263.66,260.27,262.66,60945.0,239.8786,241.823,238.7138,240.9058,60945.0
2020-10-29 09:50:00,262.73,266.35,262.72,265.18,97930.0,240.97,244.2902,240.9608,243.2171,97930.0
2020-10-29 10:00:00,265.21,265.89,264.09,264.57,73995.0,243.2446,243.8683,242.2174,242.6576,73995.0
2020-10-29 10:10:00,264.93,266.13,264.32,265.85,84804.0,242.9878,244.0884,242.4283,243.8316,84804.0
2020-10-29 10:20:00,265.97,267.52,265.53,267.19,77325.0,243.9417,245.3633,243.5381,245.0606,77325.0
2020-10-29 10:30:00,267.19,268.25,267.0,268.15,49059.0,245.0606,246.0328,244.8864,245.9411,49059.0
2020-10-29 10:40:00,268.06,268.15,266.59,266.91,52325.0,245.8586,245.9411,244.5103,244.8038,52325.0
2020-10-29 10:50:00,267.0,267.14,266.25,267.14,31305.0,244.8864,245.0148,244.1985,245.0148,31305.0
2020-10-29 11:00:00,267.23,267.36,265.46,265.46,26119.0,245.0973,245.2166,243.4739,243.4739,26119.0
2020-10-29 11:10:00,265.31,265.72,264.92,265.71,35350.0,243.3363,243.7124,242.9786,243.7032,35350.0
2020-10-29 11:20:00,265.55,266.16,265.27,265.29,39785.0,243.5565,244.1159,243.2997,243.318,39785.0
2020-10-29 11:30:00,265.29,265.29,264.16,264.57,40810.0,243.318,243.318,242.2816,242.6576,40810.0
2020-10-29 11:40:00,264.5,264.54,263.69,263.94,34150.0,242.5934,242.6301,241.8505,242.0798,34150.0
2020-10-29 11:50:00,263.94,264.9,263.75,264.88,32372.0,242.0798,242.9603,241.9055,242.942,32372.0
2020-10-29 12:00:00,265.04,265.61,264.46,265.59,25305.0,243.0887,243.6115,242.5567,243.5931,25305.0
2020-10-29 12:10:00,265.48,266.23,265.13,266.09,16124.0,243.4923,244.1801,243.1712,244.0517,16124.0
2020-10-29 12:20:00,266.23,266.43,265.9,266.25,17080.0,244.1801,244.3636,243.8775,244.1985,17080.0
2020-10-29 12:30:00,266.31,267.01,266.13,267.01,22498.0,244.2535,244.8955,244.0884,244.8955,22498.0
2020-10-29 12:40:00,267.02,267.6,266.99,267.6,15604.0,244.9047,245.4367,244.8772,245.4367,15604.0
2020-10-29 12:50:00,267.53,267.83,267.12,267.63,17983.0,245.3725,245.6476,244.9964,245.4642,17983.0
2020-10-29 13:00:00,267.74,268.1,266.5,266.5,24561.0,245.5651,245.8953,244.4278,244.4278,24561.0
2020-10-29 13:10:00,266.5,267.53,266.4,267.41,24668.0,244.4278,245.3725,244.3361,245.2624,24668.0
2020-10-29 13:20:00,267.38,268.4,267.28,268.29,27374.0,245.2349,246.1704,245.1432,246.0695,27374.0
2020-10-29 13:30:00,268.29,268.48,267.65,267.73,44081.0,246.0695,246.2438,245.4825,245.5559,44081.0
2020-10-29 13:40:00,267.79,268.32,267.51,267.51,30531.0,245.6109,246.097,245.3541,245.3541,30531.0
2020-10-29 13:50:00,267.69,268.5,267.52,268.24,19261.0,245.5192,246.2621,245.3633,246.0237,19261.0
2020-10-29 14:00:00,268.24,269.23,268.23,269.19,36548.0,246.0237,246.9317,246.0145,246.895,36548.0
2020-10-29 14:10:00,269.26,269.58,268.72,269.5,31109.0,246.9592,247.2527,246.4639,247.1793,31109.0
2020-10-29 14:20:00,269.6,269.74,269.18,269.53,31083.0,247.271,247.3994,246.8858,247.2068,31083.0
2020-10-29 14:30:00,269.47,269.74,268.77,269.0,23157.0,247.1518,247.3994,246.5098,246.7207,23157.0
2020-10-29 14:40:00,269.03,269.18,268.57,268.66,23934.0,246.7482,246.8858,246.3263,246.4089,23934.0
2020-10-29 14:50:00,268.66,269.3,268.58,269.06,20128.0,246.4089,246.9959,246.3355,246.7758,20128.0
2020-10-29 15:00:00,269.07,269.72,268.84,269.24,38270.0,246.7849,247.3811,246.574,246.9408,38270.0
2020-10-29 15:10:00,269.31,269.31,267.92,268.45,36974.0,247.005,247.005,245.7302,246.2163,36974.0
2020-10-29 15:20:00,268.42,268.79,267.81,267.82,45371.0,246.1888,246.5281,245.6293,245.6385,45371.0
2020-10-29 15:30:00,267.89,268.0,266.95,267.48,39532.0,245.7027,245.8035,244.8405,245.3266,39532.0
2020-10-29 15:40:00,267.48,268.23,267.27,267.65,45452.0,245.3266,246.0145,245.134,245.4825,45452.0
2020-10-29 15:50:00,267.83,268.34,267.02,267.02,102728.0,245.6476,246.1154,244.9047,244.9047,102728.0
2020-10-30 09:30:00,264.6,265.77,263.39,264.61,49860.0,242.6851,243.7582,241.5754,242.6943,49860.0
2020-10-30 09:40:00,264.48,264.48,262.19,262.47,51126.0,242.5751,242.5751,240.4747,240.7316,51126.0
2020-10-30 09:50:00,262.43,265.13,262.18,265.13,34348.0,240.6949,243.1712,240.4656,243.1712,34348.0
2020-10-30 10:00:00,265.23,265.99,264.5,265.5,26029.0,243.263,243.96,242.5934,243.5106,26029.0
2020-10-30 10:10:00,265.34,265.44,263.16,263.65,17078.0,243.3639,243.4556,241.3644,241.8138,17078.0
2020-10-30 10:20:00,263.67,263.71,260.76,261.19,36983.0,241.8322,241.8689,239.1632,239.5576,36983.0
2020-10-30 10:30:00,261.07,261.83,260.02,260.15,47995.0,239.4475,240.1446,238.4845,238.6037,47995.0
2020-10-30 10:40:00,260.02,260.08,256.9,257.18,93921.0,238.4845,238.5395,235.6229,235.8797,93921.0
2020-10-30 10:50:00,257.05,257.73,255.56,255.63,117195.0,235.7605,236.3841,234.3939,234.4581,117195.0
2020-10-30 11:00:00,255.71,257.5,255.61,256.39,64301.0,234.5314,236.1732,234.4397,235.1551,64301.0
2020-10-30 11:10:00,256.42,257.64,256.27,256.84,45147.0,235.1826,236.3016,235.0451,235.5678,45147.0
2020-10-30 11:20:00,256.81,257.57,256.2,257.09,33451.0,235.5403,236.2374,234.9809,235.7971,33451.0
2020-10-30 11:30:00,257.02,257.35,256.53,256.93,20039.0,235.7329,236.0356,235.2835,235.6504,20039.0
2020-10-30 11:40:00,257.01,257.11,256.25,257.11,21279.0,235.7238,235.8155,235.0267,235.8155,21279.0
2020-10-30 11:50:00,257.2,257.57,256.93,257.13,17987.0,235.898,236.2374,235.6504,235.8338,17987.0
2020-10-30 12:00:00,257.04,257.51,256.84,257.31,18031.0,235.7513,236.1824,235.5678,235.9989,18031.0
2020-10-30 12:10:00,257.44,258.75,257.13,258.75,23401.0,236.1182,237.3197,235.8338,237.3197,23401.0
2020-10-30 12:20:00,258.8,259.5,258.39,259.25,20206.0,237.3655,238.0075,236.9895,237.7782,20206.0
2020-10-30 12:30:00,259.24,259.42,258.69,259.28,13621.0,237.7691,237.9342,237.2646,237.8058,13621.0
2020-10-30 12:40:00,259.33,259.38,258.81,259.34,19899.0,237.8516,237.8975,237.3747,237.8608,19899.0
2020-10-30 12:50:00,259.28,259.33,258.44,258.82,14722.0,237.8058,237.8516,237.0353,237.3839,14722.0
2020-10-30 13:00:00,258.91,259.01,257.87,257.88,19849.0,237.4664,237.5581,236.5125,236.5217,19849.0
2020-10-30 13:10:00,257.87,258.05,257.1,257.77,31977.0,236.5125,236.6776,235.8063,236.4208,31977.0
2020-10-30 13:20:00,257.81,258.02,257.55,257.85,21647.0,236.4575,236.6501,236.219,236.4942,21647.0
2020-10-30 13:30:00,257.73,257.82,256.95,257.6,17420.0,236.3841,236.4667,235.6687,236.2649,17420.0
2020-10-30 13:40:00,257.71,257.93,257.28,257.77,13591.0,236.3658,236.5676,235.9714,236.4208,13591.0
2020-10-30 13:50:00,257.83,258.03,257.44,257.79,19158.0,236.4759,236.6593,236.1182,236.4392,19158.0
2020-10-30 14:00:00,257.76,259.0,257.47,258.4,31397.0,236.4116,237.5489,236.1457,236.9986,31397.0
2020-10-30 14:10:00,258.4,258.49,257.71,258.05,61792.0,236.9986,237.0812,236.3658,236.6776,61792.0
2020-10-30 14:20:00,258.07,258.07,256.55,256.69,29884.0,236.696,236.696,235.3019,235.4303,29884.0
2020-10-30 14:30:00,256.69,257.45,256.23,256.94,27208.0,235.4303,236.1273,235.0084,235.6596,27208.0
2020-10-30 14:40:00,256.89,256.89,255.93,256.8,15703.0,235.6137,235.6137,234.7332,235.5312,15703.0
2020-10-30 14:50:00,256.81,257.27,256.42,256.69,18075.0,235.5403,235.9622,235.1826,235.4303,18075.0
2020-10-30 15:00:00,256.56,256.96,256.07,256.12,21955.0,235.311,235.6779,234.8616,234.9075,21955.0
2020-10-30 15:10:00,256.12,256.98,256.01,256.47,31108.0,234.9075,235.6962,234.8066,235.2285,31108.0
2020-10-30 15:20:00,256.41,257.09,256.12,256.12,37102.0,235.1735,235.7971,234.9075,234.9075,37102.0
2020-10-30 15:30:00,256.06,256.67,255.66,256.67,39774.0,234.8524,235.4119,234.4856,235.4119,39774.0
2020-10-30 15:40:00,256.69,257.88,256.04,256.68,82042.0,235.4303,236.5217,234.8341,235.4211,82042.0
2020-10-30 15:50:00,257.0,259.57,256.68,259.46,238055.0,235.7146,238.0717,235.4211,237.9708,238055.0
2020-11-02 09:30:00,262.7,262.7,259.01,259.08,102382.0,240.9425,240.9425,237.5581,237.6223,102382.0
2020-11-02 09:40:00,259.28,260.98,259.16,260.09,62069.0,237.8058,239.365,237.6957,238.5487,62069.0
2020-11-02 09:50:00,260.06,261.92,260.0,261.9,45957.0,238.5212,240.2271,238.4661,240.2088,45957.0
2020-11-02 10:00:00,261.85,264.3,261.66,263.79,51071.0,240.1629,242.41,239.9886,241.9422,51071.0
2020-11-02 10:10:00,263.9,266.11,263.88,265.2,60234.0,242.0431,244.0701,242.0248,243.2354,60234.0
2020-11-02 10:20:00,265.2,266.59,264.46,265.88,85807.0,243.2354,244.5103,242.5567,243.8591,85807.0
2020-11-02 10:30:00,265.52,265.79,264.26,264.39,33842.0,243.5289,243.7766,242.3733,242.4925,33842.0
2020-11-02 10:40:00,264.23,265.41,263.59,265.37,26672.0,242.3458,243.4281,241.7588,243.3914,26672.0
2020-11-02 10:50:00,265.41,266.4,265.19,266.29,32849.0,243.4281,244.3361,243.2263,244.2352,32849.0
2020-11-02 11:00:00,266.25,267.45,266.17,267.26,27908.0,244.1985,245.2991,244.1251,245.1248,27908.0
2020-11-02 11:10:00,267.22,267.33,265.56,265.64,38638.0,245.0881,245.189,243.5656,243.639,38638.0
2020-11-02 11:20:00,265.64,266.14,265.13,265.59,35721.0,243.639,244.0976,243.1712,243.5931,35721.0
2020-11-02 11:30:00,265.62,265.74,265.06,265.48,24504.0,243.6207,243.7307,243.107,243.4923,24504.0
2020-11-02 11:40:00,265.66,266.93,265.56,266.92,20410.0,243.6573,244.8222,243.5656,244.813,20410.0
2020-11-02 11:50:00,266.87,267.44,266.48,266.5,20537.0,244.7671,245.2899,244.4094,244.4278,20537.0
2020-11-02 12:00:00,266.4,266.64,266.13,266.22,18582.0,244.3361,244.5562,244.0884,244.171,18582.0
2020-11-02 12:10:00,266.34,266.34,265.51,265.7,11531.0,244.281,244.281,243.5198,243.694,11531.0
2020-11-02 12:20:00,265.51,265.92,265.03,265.92,19220.0,243.5198,243.8958,243.0795,243.8958,19220.0
2020-11-02 12:30:00,265.89,265.89,264.86,265.04,16530.0,243.8683,243.8683,242.9236,243.0887,16530.0
2020-11-02 12:40:00,265.04,265.23,264.23,264.49,32687.0,243.0887,243.263,242.3458,242.5843,32687.0
2020-11-02 12:50:00,264.7,266.19,264.47,265.36,42931.0,242.7769,244.1435,242.5659,243.3822,42931.0
2020-11-02 13:00:00,265.49,265.6,264.92,265.39,16520.0,243.5014,243.6023,242.9786,243.4097,16520.0
2020-11-02 13:10:00,265.41,265.41,263.8,263.99,13491.0,243.4281,243.4281,241.9514,242.1257,13491.0
2020-11-02 13:20:00,263.98,264.4,263.8,264.07,15005.0,242.1165,242.5017,241.9514,242.199,15005.0
2020-11-02 13:30:00,264.26,264.71,264.0,264.25,10701.0,242.3733,242.786,242.1348,242.3641,10701.0
2020-11-02 13:40:00,264.26,264.77,264.2,264.21,14926.0,242.3733,242.8411,242.3183,242.3274,14926.0
2020-11-02 13:50:00,264.26,264.3,263.64,263.98,13179.0,242.3733,242.41,241.8047,242.1165,13179.0
2020-11-02 14:00:00,263.74,264.56,263.68,264.24,33416.0,241.8964,242.6485,241.8413,242.355,33416.0
2020-11-02 14:10:00,264.18,264.55,263.91,264.24,25097.0,242.2999,242.6393,242.0523,242.355,25097.0
2020-11-02 14:20:00,264.09,265.17,264.05,265.16,14648.0,242.2174,243.2079,242.1807,243.1988,14648.0
2020-11-02 14:30:00,265.35,266.0,265.3,265.76,20535.0,243.373,243.9692,243.3272,243.7491,20535.0
2020-11-02 14:40:00,265.74,266.44,265.62,265.8,21243.0,243.7307,244.3727,243.6207,243.7858,21243.0
2020-11-02 14:50:00,266.02,266.02,265.36,265.87,15927.0,243.9875,243.9875,243.3822,243.85,15927.0
2020-11-02 15:00:00,265.83,266.26,265.69,265.7,10252.0,243.8133,244.2077,243.6849,243.694,10252.0
2020-11-02 15:10:00,265.84,266.93,265.83,266.67,24637.0,243.8224,244.8222,243.8133,244.5837,24637.0
2020-11-02 15:20:00,266.72,267.05,266.58,266.59,30808.0,244.6296,244.9322,244.5012,244.5103,30808.0
2020-11-02 15:30:00,266.81,267.49,265.71,265.78,52870.0,244.7121,245.3358,243.7032,243.7674,52870.0
2020-11-02 15:40:00,265.71,266.46,265.16,266.29,44743.0,243.7032,244.3911,243.1988,244.2352,44743.0
2020-11-02 15:50:00,266.34,266.98,266.03,266.98,94822.0,244.281,244.868,243.9967,244.868,94822.0
2020-11-03 09:30:00,271.95,272.84,268.12,268.71,115058.0,249.4264,250.2427,245.9136,246.4547,115058.0
2020-11-03 09:40:00,268.61,270.75,268.61,270.38,83701.0,246.363,248.3258,246.363,247.9864,83701.0
2020-11-03 09:50:00,270.59,272.78,270.58,272.72,83610.0,248.179,250.1877,248.1699,250.1326,83610.0
2020-11-03 10:00:00,272.6,275.26,272.51,274.45,111133.0,250.0226,252.4623,249.94,251.7193,111133.0
2020-11-03 10:10:00,274.59,275.6,273.67,275.58,69433.0,251.8477,252.7741,251.0039,252.7557,69433.0
2020-11-03 10:20:00,275.42,275.61,273.78,273.79,37285.0,252.609,252.7833,251.1048,251.114,37285.0
2020-11-03 10:30:00,273.98,275.0,273.91,274.82,35298.0,251.2883,252.2238,251.2241,252.0587,35298.0
2020-11-03 10:40:00,274.88,275.13,274.1,275.11,29883.0,252.1137,252.343,251.3983,252.3247,29883.0
2020-11-03 10:50:00,275.2,275.24,274.11,274.91,28392.0,252.4072,252.4439,251.4075,252.1412,28392.0
2020-11-03 11:00:00,274.96,275.35,274.44,274.67,27048.0,252.1871,252.5448,251.7102,251.9211,27048.0
2020-11-03 11:10:00,274.59,275.18,274.45,274.92,16642.0,251.8477,252.3889,251.7193,252.1504,16642.0
2020-11-03 11:20:00,275.19,275.68,274.97,275.24,25274.0,252.398,252.8475,252.1963,252.4439,25274.0
2020-11-03 11:30:00,275.27,275.39,274.84,275.19,25856.0,252.4714,252.5815,252.077,252.398,25856.0
2020-11-03 11:40:00,275.17,275.25,273.85,274.21,18566.0,252.3797,252.4531,251.169,251.4992,18566.0
2020-11-03 11:50:00,274.13,274.22,273.29,274.04,23932.0,251.4258,251.5084,250.6554,251.3433,23932.0
2020-11-03 12:00:00,274.02,274.51,273.75,274.26,24401.0,251.325,251.7744,251.0773,251.5451,24401.0
2020-11-03 12:10:00,274.4,274.81,274.01,274.62,21860.0,251.6735,252.0495,251.3158,251.8753,21860.0
2020-11-03 12:20:00,274.79,276.27,274.72,275.24,147308.0,252.0312,253.3886,251.967,252.4439,147308.0
2020-11-03 12:30:00,275.3,275.77,275.12,275.48,62808.0,252.4989,252.93,252.3338,252.664,62808.0
2020-11-03 12:40:00,275.52,275.67,274.34,274.56,56319.0,252.7007,252.8383,251.6184,251.8202,56319.0
2020-11-03 12:50:00,274.4,274.59,273.57,273.92,23935.0,251.6735,251.8477,250.9122,251.2332,23935.0
2020-11-03 13:00:00,274.08,274.32,273.82,274.07,17066.0,251.38,251.6001,251.1415,251.3708,17066.0
2020-11-03 13:10:00,274.17,274.37,273.88,274.01,22242.0,251.4625,251.646,251.1965,251.3158,22242.0
2020-11-03 13:20:00,274.01,274.63,273.95,274.12,26975.0,251.3158,251.8844,251.2607,251.4167,26975.0
2020-11-03 13:30:00,274.28,275.01,274.22,274.34,19808.0,251.5634,252.233,251.5084,251.6184,19808.0
2020-11-03 13:40:00,274.3,274.61,273.7,274.08,22432.0,251.5818,251.8661,251.0315,251.38,22432.0
2020-11-03 13:50:00,274.22,274.63,274.0,274.26,20352.0,251.5084,251.8844,251.3066,251.5451,20352.0
2020-11-03 14:00:00,274.19,275.13,274.16,275.11,27015.0,251.4809,252.343,251.4534,252.3247,27015.0
2020-11-03 14:10:00,275.21,275.99,275.07,275.71,26373.0,252.4164,253.1318,252.288,252.875,26373.0
2020-11-03 14:20:00,275.69,275.74,274.91,275.31,24378.0,252.8566,252.9025,252.1412,252.5081,24378.0
2020-11-03 14:30:00,275.43,276.5,275.31,276.25,52102.0,252.6182,253.5996,252.5081,253.3703,52102.0
2020-11-03 14:40:00,276.29,276.51,276.09,276.44,27195.0,253.4069,253.6087,253.2235,253.5445,27195.0
2020-11-03 14:50:00,276.35,276.53,275.98,276.19,26895.0,253.462,253.6271,253.1226,253.3152,26895.0
2020-11-03 15:00:00,276.08,276.08,275.15,275.6,21546.0,253.2143,253.2143,252.3614,252.7741,21546.0
2020-11-03 15:10:00,275.44,276.21,275.44,276.09,20587.0,252.6273,253.3336,252.6273,253.2235,20587.0
2020-11-03 15:20:00,276.16,276.26,275.56,275.95,33480.0,253.2877,253.3794,252.7374,253.0951,33480.0
2020-11-03 15:30:00,276.07,276.72,275.9,276.37,32718.0,253.2052,253.8013,253.0492,253.4803,32718.0
2020-11-03 15:40:00,276.34,276.92,275.63,275.66,70127.0,253.4528,253.9848,252.8016,252.8291,70127.0
2020-11-03 15:50:00,275.66,276.09,274.32,274.48,131152.0,252.8291,253.2235,251.6001,251.7469,131152.0
2020-11-04 09:30:00,276.71,277.5,270.73,271.13,140764.0,253.7922,254.5167,248.3074,248.6743,140764.0
2020-11-04 09:40:00,271.12,274.73,270.24,273.38,93543.0,248.6651,251.9761,247.858,250.738,93543.0
2020-11-04 09:50:00,273.33,275.98,273.01,275.74,64030.0,250.6921,253.1226,250.3986,252.9025,64030.0
2020-11-04 10:00:00,275.98,277.76,275.73,277.3,75569.0,253.1226,254.7552,252.8933,254.3333,75569.0
2020-11-04 10:10:00,277.18,277.38,275.96,276.96,50403.0,254.2232,254.4067,253.1043,254.0215,50403.0
2020-11-04 10:20:00,276.97,277.79,276.64,276.8,59522.0,254.0306,254.7827,253.728,253.8747,59522.0
2020-11-04 10:30:00,276.9,277.37,275.74,275.97,63304.0,253.9664,254.3975,252.9025,253.1134,63304.0
2020-11-04 10:40:00,276.02,276.75,275.5,276.43,34181.0,253.1593,253.8288,252.6824,253.5353,34181.0
2020-11-04 10:50:00,276.55,277.05,276.08,276.43,29171.0,253.6454,254.104,253.2143,253.5353,29171.0
2020-11-04 11:00:00,276.4,276.62,275.21,275.21,35881.0,253.5078,253.7096,252.4164,252.4164,35881.0
2020-11-04 11:10:00,275.23,275.69,274.6,275.63,30539.0,252.4347,252.8566,251.8569,252.8016,30539.0
2020-11-04 11:20:00,275.83,276.63,275.52,276.26,43307.0,252.985,253.7188,252.7007,253.3794,43307.0
2020-11-04 11:30:00,276.34,276.92,276.17,276.74,23664.0,253.4528,253.9848,253.2969,253.8197,23664.0
2020-11-04 11:40:00,276.84,277.24,276.21,276.64,20484.0,253.9114,254.2783,253.3336,253.728,20484.0
2020-11-04 11:50:00,276.78,277.79,276.07,277.56,49312.0,253.8564,254.7827,253.2052,254.5718,49312.0
2020-11-04 12:00:00,277.56,278.8,277.28,278.0,30635.0,254.5718,255.7091,254.315,254.9753,30635.0
2020-11-04 12:10:00,277.94,278.12,277.16,277.63,23896.0,254.9203,255.0854,254.2049,254.636,23896.0
2020-11-04 12:20:00,277.72,278.73,277.56,278.13,24406.0,254.7185,255.6449,254.5718,255.0946,24406.0
2020-11-04 12:30:00,278.12,278.19,276.49,276.49,21897.0,255.0854,255.1496,253.5904,253.5904,21897.0
2020-11-04 12:40:00,276.78,277.23,276.31,276.38,19176.0,253.8564,254.2691,253.4253,253.4895,19176.0
2020-11-04 12:50:00,276.47,276.62,275.02,276.33,37654.0,253.572,253.7096,252.2421,253.4436,37654.0
2020-11-04 13:00:00,276.53,276.59,275.61,275.9,17153.0,253.6271,253.6821,252.7833,253.0492,17153.0
2020-11-04 13:10:00,275.98,276.02,274.5,274.51,14121.0,253.1226,253.1593,251.7652,251.7744,14121.0
2020-11-04 13:20:00,274.51,275.0,274.43,274.92,25024.0,251.7744,252.2238,251.701,252.1504,25024.0
2020-11-04 13:30:00,274.95,275.55,274.41,274.41,29968.0,252.1779,252.7282,251.6827,251.6827,29968.0
2020-11-04 13:40:00,274.42,274.68,273.5,273.8,27980.0,251.6918,251.9303,250.848,251.1232,27980.0
2020-11-04 13:50:00,273.88,274.25,273.39,273.89,30792.0,251.1965,251.5359,250.7471,251.2057,30792.0
2020-11-04 14:00:00,273.99,274.22,273.15,273.26,29627.0,251.2974,251.5084,250.527,250.6279,29627.0
2020-11-04 14:10:00,273.25,273.54,272.49,272.91,34770.0,250.6187,250.8847,249.9217,250.3069,34770.0
2020-11-04 14:20:00,272.84,273.23,272.1,272.19,25509.0,250.2427,250.6004,249.564,249.6465,25509.0
2020-11-04 14:30:00,272.23,272.57,271.86,272.03,24741.0,249.6832,249.995,249.3438,249.4998,24741.0
2020-11-04 14:40:00,271.82,272.19,271.25,271.25,35715.0,249.3072,249.6465,248.7844,248.7844,35715.0
2020-11-04 14:50:00,271.23,271.88,271.12,271.43,58056.0,248.766,249.3622,248.6651,248.9495,58056.0
2020-11-04 15:00:00,271.61,272.1,270.78,271.21,43133.0,249.1146,249.564,248.3533,248.7477,43133.0
2020-11-04 15:10:00,271.14,271.24,270.28,270.48,46195.0,248.6835,248.7752,247.8947,248.0781,46195.0
2020-11-04 15:20:00,270.42,270.61,269.42,269.65,74089.0,248.0231,248.1974,247.1059,247.3169,74089.0
2020-11-04 15:30:00,269.78,270.56,269.36,269.36,52100.0,247.4361,248.1515,247.0509,247.0509,52100.0
2020-11-04 15:40:00,269.34,270.0,268.91,269.26,75891.0,247.0326,247.6379,246.6382,246.9592,75891.0
2020-11-04 15:50:00,269.15,269.81,268.53,268.96,170155.0,246.8583,247.4636,246.2896,246.684,170155.0
2020-11-05 09:30:00,273.0,277.0,273.0,275.74,127632.0,250.3894,254.0581,250.3894,252.9025,127632.0
2020-11-05 09:40:00,275.74,278.1,275.5,276.62,84016.0,252.9025,255.067,252.6824,253.7096,84016.0
2020-11-05 09:50:00,276.63,277.08,274.85,275.17,65552.0,253.7188,254.1315,252.0862,252.3797,65552.0
2020-11-05 10:00:00,275.11,276.0,274.9,275.16,69809.0,252.3247,253.141,252.1321,252.3705,69809.0
2020-11-05 10:10:00,275.25,277.4,274.89,277.31,62016.0,252.4531,254.425,252.1229,254.3425,62016.0
2020-11-05 10:20:00,277.37,277.88,276.65,277.13,52624.0,254.3975,254.8653,253.7371,254.1774,52624.0
2020-11-05 10:30:00,277.0,277.43,276.0,277.05,26162.0,254.0581,254.4525,253.141,254.104,26162.0
2020-11-05 10:40:00,276.81,278.42,276.73,278.15,42670.0,253.8839,255.3605,253.8105,255.1129,42670.0
2020-11-05 10:50:00,278.14,279.2,277.98,278.94,40685.0,255.1037,256.0759,254.957,255.8375,40685.0
2020-11-05 11:00:00,278.94,279.72,278.93,279.42,38372.0,255.8375,256.5529,255.8283,256.2777,38372.0
2020-11-05 11:10:00,279.21,280.23,279.01,280.15,45698.0,256.0851,257.0206,255.9017,256.9472,45698.0
2020-11-05 11:20:00,280.16,280.23,279.43,279.84,23100.0,256.9564,257.0206,256.2869,256.6629,23100.0
2020-11-05 11:30:00,279.79,280.24,279.15,279.22,20243.0,256.6171,257.0298,256.0301,256.0943,20243.0
2020-11-05 11:40:00,279.33,280.11,279.33,280.11,21820.0,256.1952,256.9106,256.1952,256.9106,21820.0
2020-11-05 11:50:00,280.1,280.3,279.53,280.15,16828.0,256.9014,257.0848,256.3786,256.9472,16828.0
2020-11-05 12:00:00,280.08,280.26,279.32,279.69,17760.0,256.883,257.0481,256.186,256.5253,17760.0
2020-11-05 12:10:00,279.73,279.98,279.01,279.3,16187.0,256.562,256.7913,255.9017,256.1676,16187.0
2020-11-05 12:20:00,279.32,279.49,278.72,278.83,17563.0,256.186,256.3419,255.6357,255.7366,17563.0
2020-11-05 12:30:00,278.93,280.0,278.81,279.94,20091.0,255.8283,256.8097,255.7182,256.7546,20091.0
2020-11-05 12:40:00,279.94,281.03,279.93,280.84,36938.0,256.7546,257.7544,256.7455,257.5801,36938.0
2020-11-05 12:50:00,280.86,281.5,280.7,281.49,29425.0,257.5984,258.1854,257.4517,258.1763,29425.0
2020-11-05 13:00:00,281.44,281.67,281.29,281.31,18800.0,258.1304,258.3414,257.9928,258.0112,18800.0
2020-11-05 13:10:00,281.48,281.85,280.76,280.83,19018.0,258.1671,258.5065,257.5067,257.5709,19018.0
2020-11-05 13:20:00,280.87,281.85,280.62,281.56,21067.0,257.6076,258.5065,257.3783,258.2405,21067.0
2020-11-05 13:30:00,281.45,282.08,281.45,281.55,18897.0,258.1396,258.7174,258.1396,258.2313,18897.0
2020-11-05 13:40:00,281.54,282.27,281.48,281.57,28461.0,258.2221,258.8917,258.1671,258.2496,28461.0
2020-11-05 13:50:00,281.61,281.81,280.78,281.25,35196.0,258.2863,258.4698,257.5251,257.9561,35196.0
2020-11-05 14:00:00,281.32,282.27,281.32,281.59,35203.0,258.0203,258.8917,258.0203,258.268,35203.0
2020-11-05 14:10:00,281.68,282.09,281.19,281.26,29909.0,258.3505,258.7266,257.9011,257.9653,29909.0
2020-11-05 14:20:00,281.23,281.53,280.85,280.95,22421.0,257.9378,258.213,257.5893,257.681,22421.0
2020-11-05 14:30:00,280.86,282.0,280.85,281.42,24823.0,257.5984,258.644,257.5893,258.1121,24823.0
2020-11-05 14:40:00,281.44,281.75,280.93,281.11,21903.0,258.1304,258.4147,257.6626,257.8277,21903.0
2020-11-05 14:50:00,280.88,281.24,280.52,281.13,26358.0,257.6168,257.947,257.2866,257.8461,26358.0
2020-11-05 15:00:00,281.0,281.37,280.66,280.77,35206.0,257.7269,258.0662,257.415,257.5159,35206.0
2020-11-05 15:10:00,280.73,280.9,279.39,279.84,34275.0,257.4792,257.6351,256.2502,256.6629,34275.0
2020-11-05 15:20:00,279.84,280.11,279.44,279.56,20416.0,256.6629,256.9106,256.2961,256.4061,20416.0
2020-11-05 15:30:00,279.47,279.47,278.18,278.3,36840.0,256.3236,256.3236,255.1404,255.2505,36840.0
2020-11-05 15:40:00,278.36,279.24,278.23,279.09,42216.0,255.3055,256.1126,255.1863,255.975,42216.0
2020-11-05 15:50:00,279.09,279.47,278.75,279.14,88777.0,255.975,256.3236,255.6632,256.0209,88777.0
2020-11-06 09:30:00,278.52,279.25,277.12,278.47,77537.0,255.4523,256.1218,254.1682,255.4064,77537.0
2020-11-06 09:40:00,278.33,279.79,278.15,278.74,27807.0,255.278,256.6171,255.1129,255.654,27807.0
2020-11-06 09:50:00,278.65,280.5,278.63,280.27,34188.0,255.5715,257.2683,255.5531,257.0573,34188.0
2020-11-06 10:00:00,280.26,283.9,280.25,283.74,73453.0,257.0481,260.3867,257.039,260.2399,73453.0
2020-11-06 10:10:00,283.63,284.3,282.83,283.12,68861.0,260.139,260.7535,259.4053,259.6713,68861.0
2020-11-06 10:20:00,283.1,283.8,282.5,282.56,30523.0,259.6529,260.2949,259.1026,259.1576,30523.0
2020-11-06 10:30:00,282.49,282.7,280.77,280.86,32901.0,259.0934,259.2861,257.5159,257.5984,32901.0
2020-11-06 10:40:00,280.87,281.88,280.69,281.61,35612.0,257.6076,258.534,257.4425,258.2863,35612.0
2020-11-06 10:50:00,281.75,281.76,279.31,279.61,55084.0,258.4147,258.4239,256.1768,256.452,55084.0
2020-11-06 11:00:00,279.45,280.89,279.35,280.88,25976.0,256.3052,257.626,256.2135,257.6168,25976.0
2020-11-06 11:10:00,280.88,280.88,279.0,279.3,25131.0,257.6168,257.6168,255.8925,256.1676,25131.0
2020-11-06 11:20:00,279.41,280.26,278.9,280.21,16572.0,256.2685,257.0481,255.8008,257.0023,16572.0
2020-11-06 11:30:00,280.25,281.0,279.68,280.11,21164.0,257.039,257.7269,256.5162,256.9106,21164.0
2020-11-06 11:40:00,280.11,281.21,279.77,281.21,28118.0,256.9106,257.9195,256.5987,257.9195,28118.0
2020-11-06 11:50:00,281.27,282.18,280.91,281.37,13854.0,257.9745,258.8091,257.6443,258.0662,13854.0
2020-11-06 12:00:00,281.37,281.54,280.48,280.67,14696.0,258.0662,258.2221,257.2499,257.4242,14696.0
2020-11-06 12:10:00,280.73,281.39,280.45,280.76,15595.0,257.4792,258.0845,257.2224,257.5067,15595.0
2020-11-06 12:20:00,280.77,281.0,279.84,280.0,16267.0,257.5159,257.7269,256.6629,256.8097,16267.0
2020-11-06 12:30:00,280.11,280.62,279.66,280.13,9069.0,256.9106,257.3783,256.4978,256.9289,9069.0
2020-11-06 12:40:00,280.22,280.58,279.82,280.58,14611.0,257.0115,257.3416,256.6446,257.3416,14611.0
2020-11-06 12:50:00,280.5,280.84,280.02,280.07,8674.0,257.2683,257.5801,256.828,256.8739,8674.0
2020-11-06 13:00:00,280.22,280.24,279.89,280.09,12299.0,257.0115,257.0298,256.7088,256.8922,12299.0
2020-11-06 13:10:00,280.02,280.2,279.71,280.0,14971.0,256.828,256.9931,256.5437,256.8097,14971.0
2020-11-06 13:20:00,279.94,279.99,279.53,279.76,18908.0,256.7546,256.8005,256.3786,256.5896,18908.0
2020-11-06 13:30:00,279.65,280.2,279.55,280.06,13188.0,256.4887,256.9931,256.3969,256.8647,13188.0
2020-11-06 13:40:00,280.12,280.12,279.23,279.28,19291.0,256.9197,256.9197,256.1034,256.1493,19291.0
2020-11-06 13:50:00,279.49,279.59,279.25,279.32,7153.0,256.3419,256.4336,256.1218,256.186,7153.0
2020-11-06 14:00:00,279.32,279.36,278.51,278.88,17691.0,256.186,256.2227,255.4431,255.7824,17691.0
2020-11-06 14:10:00,278.81,278.86,278.02,278.37,12356.0,255.7182,255.7641,254.9937,255.3147,12356.0
2020-11-06 14:20:00,278.15,278.29,277.52,278.25,28192.0,255.1129,255.2413,254.5351,255.2046,28192.0
2020-11-06 14:30:00,278.25,278.5,277.92,277.99,18382.0,255.2046,255.4339,254.9019,254.9661,18382.0
2020-11-06 14:40:00,278.02,278.39,277.71,278.23,14182.0,254.9937,255.333,254.7093,255.1863,14182.0
2020-11-06 14:50:00,278.24,279.04,278.24,278.86,17897.0,255.1954,255.9292,255.1954,255.7641,17897.0
2020-11-06 15:00:00,278.82,279.03,278.29,278.92,18508.0,255.7274,255.92,255.2413,255.8191,18508.0
2020-11-06 15:10:00,279.03,279.48,278.79,279.29,35944.0,255.92,256.3327,255.6999,256.1585,35944.0
2020-11-06 15:20:00,279.24,279.98,279.07,279.71,27227.0,256.1126,256.7913,255.9567,256.5437,27227.0
2020-11-06 15:30:00,279.68,279.95,279.51,279.92,33496.0,256.5162,256.7638,256.3603,256.7363,33496.0
2020-11-06 15:40:00,279.95,280.6,279.83,280.59,31105.0,256.7638,257.36,256.6538,257.3508,31105.0
2020-11-06 15:50:00,280.59,280.98,279.5,279.73,85643.0,257.3508,257.7085,256.3511,256.562,85643.0
2020-11-09 09:30:00,274.24,274.5,270.1,270.69,299122.0,251.5267,251.7652,247.7296,248.2708,299122.0
2020-11-09 09:40:00,270.91,271.0,264.01,264.75,203235.0,248.4725,248.5551,242.144,242.8227,203235.0
2020-11-09 09:50:00,264.09,268.2,263.52,265.89,130290.0,242.2174,245.987,241.6946,243.8683,130290.0
2020-11-09 10:00:00,265.94,266.42,257.05,257.61,316979.0,243.9142,244.3544,235.7605,236.2741,316979.0
2020-11-09 10:10:00,257.82,260.81,256.35,260.2,240426.0,236.4667,239.209,235.1184,238.6496,240426.0
2020-11-09 10:20:00,260.19,261.33,259.1,259.58,184935.0,238.6404,239.686,237.6407,238.0809,184935.0
2020-11-09 10:30:00,259.71,259.86,257.52,257.66,154434.0,238.2001,238.3377,236.1915,236.3199,154434.0
2020-11-09 10:40:00,257.65,258.49,257.22,258.16,119463.0,236.3108,237.0812,235.9164,236.7785,119463.0
2020-11-09 10:50:00,258.31,258.46,257.22,257.94,90040.0,236.9161,237.0537,235.9164,236.5767,90040.0
2020-11-09 11:00:00,257.94,258.75,257.5,258.69,115733.0,236.5767,237.3197,236.1732,237.2646,115733.0
2020-11-09 11:10:00,258.69,259.72,258.09,258.74,91071.0,237.2646,238.2093,236.7143,237.3105,91071.0
2020-11-09 11:20:00,258.81,260.98,258.73,260.94,77868.0,237.3747,239.365,237.3013,239.3283,77868.0
2020-11-09 11:30:00,260.89,262.59,260.58,262.5,98338.0,239.2824,240.8416,238.9981,240.7591,98338.0
2020-11-09 11:40:00,262.5,263.96,262.27,262.35,112506.0,240.7591,242.0981,240.5481,240.6215,112506.0
2020-11-09 11:50:00,262.37,266.59,261.64,265.99,147517.0,240.6398,244.5103,239.9703,243.96,147517.0
2020-11-09 12:00:00,266.21,266.21,263.28,263.75,79430.0,244.1618,244.1618,241.4745,241.9055,79430.0
2020-11-09 12:10:00,263.75,264.03,263.08,263.94,56816.0,241.9055,242.1624,241.291,242.0798,56816.0
2020-11-09 12:20:00,263.84,265.06,263.77,264.59,58196.0,241.9881,243.107,241.9239,242.676,58196.0
2020-11-09 12:30:00,264.61,265.52,264.02,264.78,56888.0,242.6943,243.5289,242.1532,242.8502,56888.0
2020-11-09 12:40:00,264.75,265.0,264.22,264.56,38395.0,242.8227,243.052,242.3366,242.6485,38395.0
2020-11-09 12:50:00,264.56,265.75,264.13,265.62,48352.0,242.6485,243.7399,242.2541,243.6207,48352.0
2020-11-09 13:00:00,265.7,267.47,265.7,267.4,51936.0,243.694,245.3174,243.694,245.2532,51936.0
2020-11-09 13:10:00,267.43,267.58,266.35,266.58,48066.0,245.2808,245.4183,244.2902,244.5012,48066.0
2020-11-09 13:20:00,266.58,266.92,265.96,266.56,37059.0,244.5012,244.813,243.9325,244.4828,37059.0
2020-11-09 13:30:00,266.56,267.96,266.55,267.34,28514.0,244.4828,245.7669,244.4736,245.1982,28514.0
2020-11-09 13:40:00,267.38,268.09,267.14,267.94,32334.0,245.2349,245.8861,245.0148,245.7485,32334.0
2020-11-09 13:50:00,267.9,269.22,267.77,268.58,46530.0,245.7118,246.9225,245.5926,246.3355,46530.0
2020-11-09 14:00:00,268.63,269.01,267.15,268.47,46402.0,246.3814,246.7299,245.0239,246.2346,46402.0
2020-11-09 14:10:00,268.54,269.7,268.0,269.7,59648.0,246.2988,247.3627,245.8035,247.3627,59648.0
2020-11-09 14:20:00,269.61,269.89,268.91,269.87,51181.0,247.2802,247.537,246.6382,247.5187,51181.0
2020-11-09 14:30:00,269.75,269.88,268.51,268.79,42679.0,247.4086,247.5278,246.2713,246.5281,42679.0
2020-11-09 14:40:00,268.88,268.95,267.63,268.5,50842.0,246.6107,246.6749,245.4642,246.2621,50842.0
2020-11-09 14:50:00,268.43,268.78,267.77,267.85,44888.0,246.1979,246.5189,245.5926,245.666,44888.0
2020-11-09 15:00:00,267.84,268.16,266.78,267.15,52210.0,245.6568,245.9503,244.6846,245.0239,52210.0
2020-11-09 15:10:00,267.14,267.56,266.54,267.45,64056.0,245.0148,245.4,244.4645,245.2991,64056.0
2020-11-09 15:20:00,267.38,267.44,265.1,265.6,100272.0,245.2349,245.2899,243.1437,243.6023,100272.0
2020-11-09 15:30:00,265.6,266.8,265.6,265.88,68519.0,243.6023,244.7029,243.6023,243.8591,68519.0
2020-11-09 15:40:00,265.77,266.09,265.32,265.92,85535.0,243.7582,244.0517,243.3455,243.8958,85535.0
2020-11-09 15:50:00,265.95,265.95,263.78,263.88,279327.0,243.9233,243.9233,241.9331,242.0248,279327.0
2020-11-10 09:30:00,264.38,264.38,260.4,260.5,138148.0,242.4834,242.4834,238.833,238.9247,138148.0
2020-11-10 09:40:00,260.72,263.14,258.0,263.02,189150.0,239.1265,241.3461,236.6318,241.236,189150.0
2020-11-10 09:50:00,262.88,264.96,262.46,264.75,88575.0,241.1076,243.0153,240.7224,242.8227,88575.0
2020-11-10 10:00:00,264.57,266.42,264.16,264.91,68627.0,242.6576,244.3544,242.2816,242.9695,68627.0
2020-11-10 10:10:00,265.08,265.55,263.0,264.26,70763.0,243.1254,243.5565,241.2177,242.3733,70763.0
2020-11-10 10:20:00,263.95,264.19,261.62,262.88,46587.0,242.089,242.3091,239.952,241.1076,46587.0
2020-11-10 10:30:00,262.76,263.35,262.02,263.09,46965.0,240.9975,241.5387,240.3188,241.3002,46965.0
2020-11-10 10:40:00,263.24,263.5,261.97,263.26,31984.0,241.4378,241.6762,240.273,241.4561,31984.0
2020-11-10 10:50:00,263.31,264.57,263.0,263.5,35618.0,241.502,242.6576,241.2177,241.6762,35618.0
2020-11-10 11:00:00,263.43,264.11,262.99,263.59,50884.0,241.612,242.2357,241.2085,241.7588,50884.0
2020-11-10 11:10:00,263.57,264.25,263.2,263.54,23373.0,241.7404,242.3641,241.4011,241.7129,23373.0
2020-11-10 11:20:00,263.5,264.94,262.92,264.71,29741.0,241.6762,242.997,241.1443,242.786,29741.0
2020-11-10 11:30:00,264.65,266.37,264.65,266.0,42096.0,242.731,244.3085,242.731,243.9692,42096.0
2020-11-10 11:40:00,266.23,267.3,266.16,267.15,46478.0,244.1801,245.1615,244.1159,245.0239,46478.0
2020-11-10 11:50:00,267.24,267.96,266.76,267.7,44083.0,245.1065,245.7669,244.6662,245.5284,44083.0
2020-11-10 12:00:00,267.68,268.77,267.67,268.44,49048.0,245.51,246.5098,245.5009,246.2071,49048.0
2020-11-10 12:10:00,268.25,268.75,267.62,267.87,44115.0,246.0328,246.4914,245.455,245.6843,44115.0
2020-11-10 12:20:00,267.82,267.82,266.61,266.93,21194.0,245.6385,245.6385,244.5287,244.8222,21194.0
2020-11-10 12:30:00,266.93,266.96,265.82,265.82,28310.0,244.8222,244.8497,243.8041,243.8041,28310.0
2020-11-10 12:40:00,265.91,267.0,265.87,266.16,26810.0,243.8866,244.8864,243.85,244.1159,26810.0
2020-11-10 12:50:00,266.15,266.46,265.65,265.8,16956.0,244.1068,244.3911,243.6482,243.7858,16956.0
2020-11-10 13:00:00,265.96,266.04,265.23,265.24,18848.0,243.9325,244.0059,243.263,243.2721,18848.0
2020-11-10 13:10:00,265.44,265.69,264.75,264.99,36363.0,243.4556,243.6849,242.8227,243.0428,36363.0
2020-11-10 13:20:00,265.05,265.09,263.77,264.23,50909.0,243.0979,243.1346,241.9239,242.3458,50909.0
2020-11-10 13:30:00,264.19,264.78,263.53,264.55,43184.0,242.3091,242.8502,241.7038,242.6393,43184.0
2020-11-10 13:40:00,264.55,265.02,264.55,264.65,22582.0,242.6393,243.0704,242.6393,242.731,22582.0
2020-11-10 13:50:00,264.72,265.9,264.67,265.77,43436.0,242.7952,243.8775,242.7493,243.7582,43436.0
2020-11-10 14:00:00,265.77,266.06,265.24,266.0,24405.0,243.7582,244.0242,243.2721,243.9692,24405.0
2020-11-10 14:10:00,266.05,266.1,264.87,265.35,26421.0,244.015,244.0609,242.9328,243.373,26421.0
2020-11-10 14:20:00,265.45,265.98,264.7,265.13,26824.0,243.4647,243.9508,242.7769,243.1712,26824.0
2020-11-10 14:30:00,265.31,266.49,265.13,266.45,23005.0,243.3363,244.4186,243.1712,244.3819,23005.0
2020-11-10 14:40:00,266.46,267.0,266.11,266.64,24598.0,244.3911,244.8864,244.0701,244.5562,24598.0
2020-11-10 14:50:00,266.57,267.5,266.53,267.18,23903.0,244.492,245.345,244.4553,245.0515,23903.0
2020-11-10 15:00:00,267.02,267.31,266.17,266.66,25400.0,244.9047,245.1707,244.1251,244.5745,25400.0
2020-11-10 15:10:00,266.68,267.43,266.42,266.99,38363.0,244.5929,245.2808,244.3544,244.8772,38363.0
2020-11-10 15:20:00,267.13,267.26,266.27,266.88,39240.0,245.0056,245.1248,244.2168,244.7763,39240.0
2020-11-10 15:30:00,266.79,266.85,264.94,264.94,49027.0,244.6938,244.7488,242.997,242.997,49027.0
2020-11-10 15:40:00,264.94,266.7,264.9,266.65,45204.0,242.997,244.6112,242.9603,244.5654,45204.0
2020-11-10 15:50:00,266.83,267.34,266.65,267.27,151175.0,244.7304,245.1982,244.5654,245.134,151175.0
2020-11-11 09:30:00,271.17,271.31,268.3,270.52,126902.0,248.711,248.8394,246.0787,248.1148,126902.0
2020-11-11 09:40:00,270.69,271.13,267.39,267.39,58682.0,248.2708,248.6743,245.2441,245.2441,58682.0
2020-11-11 09:50:00,267.61,268.8,266.62,266.85,52819.0,245.4458,246.5373,244.5378,244.7488,52819.0
2020-11-11 10:00:00,267.12,267.77,266.0,267.57,42599.0,244.9964,245.5926,243.9692,245.4092,42599.0
2020-11-11 10:10:00,267.63,268.32,266.33,267.09,32900.0,245.4642,246.097,244.2719,244.9689,32900.0
2020-11-11 10:20:00,267.16,268.27,267.0,268.17,37466.0,245.0331,246.0512,244.8864,245.9595,37466.0
2020-11-11 10:30:00,268.35,268.75,268.09,268.69,27346.0,246.1246,246.4914,245.8861,246.4364,27346.0
2020-11-11 10:40:00,268.62,269.19,268.04,268.38,17050.0,246.3722,246.895,245.8402,246.1521,17050.0
2020-11-11 10:50:00,268.37,268.49,267.38,267.96,14677.0,246.1429,246.253,245.2349,245.7669,14677.0
2020-11-11 11:00:00,267.89,268.7,267.71,268.16,24819.0,245.7027,246.4456,245.5376,245.9503,24819.0
2020-11-11 11:10:00,268.03,268.68,268.03,268.39,28167.0,245.8311,246.4272,245.8311,246.1612,28167.0
2020-11-11 11:20:00,268.47,268.49,267.97,268.05,24474.0,246.2346,246.253,245.776,245.8494,24474.0
2020-11-11 11:30:00,268.1,268.12,267.52,267.86,18354.0,245.8953,245.9136,245.3633,245.6751,18354.0
2020-11-11 11:40:00,267.86,268.1,267.56,267.56,17772.0,245.6751,245.8953,245.4,245.4,17772.0
2020-11-11 11:50:00,267.65,268.38,267.51,268.38,64474.0,245.4825,246.1521,245.3541,246.1521,64474.0
2020-11-11 12:00:00,268.4,268.58,267.85,268.4,13587.0,246.1704,246.3355,245.666,246.1704,13587.0
2020-11-11 12:10:00,268.44,268.59,268.17,268.38,13104.0,246.2071,246.3447,245.9595,246.1521,13104.0
2020-11-11 12:20:00,268.34,268.36,267.5,267.58,29848.0,246.1154,246.1337,245.345,245.4183,29848.0
2020-11-11 12:30:00,267.63,267.84,267.18,267.18,35077.0,245.4642,245.6568,245.0515,245.0515,35077.0
2020-11-11 12:40:00,267.19,267.86,266.94,267.75,24698.0,245.0606,245.6751,244.8313,245.5742,24698.0
2020-11-11 12:50:00,267.73,268.63,267.72,268.2,24095.0,245.5559,246.3814,245.5467,245.987,24095.0
2020-11-11 13:00:00,268.35,268.51,268.13,268.36,14714.0,246.1246,246.2713,245.9228,246.1337,14714.0
2020-11-11 13:10:00,268.31,268.45,267.48,267.78,31619.0,246.0879,246.2163,245.3266,245.6018,31619.0
2020-11-11 13:20:00,267.81,267.83,267.16,267.69,34315.0,245.6293,245.6476,245.0331,245.5192,34315.0
2020-11-11 13:30:00,267.7,267.83,267.26,267.43,14913.0,245.5284,245.6476,245.1248,245.2808,14913.0
2020-11-11 13:40:00,267.46,267.59,267.26,267.41,18973.0,245.3083,245.4275,245.1248,245.2624,18973.0
2020-11-11 13:50:00,267.32,267.89,267.32,267.65,20499.0,245.1799,245.7027,245.1799,245.4825,20499.0
2020-11-11 14:00:00,267.76,268.42,267.76,268.15,28131.0,245.5834,246.1888,245.5834,245.9411,28131.0
2020-11-11 14:10:00,268.2,268.75,268.03,268.53,16351.0,245.987,246.4914,245.8311,246.2896,16351.0
2020-11-11 14:20:00,268.53,268.53,267.57,267.7,17799.0,246.2896,246.2896,245.4092,245.5284,17799.0
2020-11-11 14:30:00,267.73,268.06,267.31,267.78,21906.0,245.5559,245.8586,245.1707,245.6018,21906.0
2020-11-11 14:40:00,267.8,268.06,266.81,267.15,15839.0,245.6201,245.8586,244.7121,245.0239,15839.0
2020-11-11 14:50:00,267.14,267.5,266.7,267.33,25078.0,245.0148,245.345,244.6112,245.189,25078.0
2020-11-11 15:00:00,267.35,267.39,266.88,267.15,19065.0,245.2074,245.2441,244.7763,245.0239,19065.0
2020-11-11 15:10:00,267.09,267.41,267.09,267.19,13117.0,244.9689,245.2624,244.9689,245.0606,13117.0
2020-11-11 15:20:00,267.15,267.17,266.62,266.81,20383.0,245.0239,245.0423,244.5378,244.7121,20383.0
2020-11-11 15:30:00,266.7,267.2,266.59,267.07,23805.0,244.6112,245.0698,244.5103,244.9506,23805.0
2020-11-11 15:40:00,267.13,267.56,266.8,267.23,41835.0,245.0056,245.4,244.7029,245.0973,41835.0
2020-11-11 15:50:00,267.31,268.03,266.8,267.8,104753.0,245.1707,245.8311,244.7029,245.6201,104753.0
2020-11-12 09:30:00,269.23,269.99,268.32,268.79,86791.0,246.9317,247.6287,246.097,246.5281,86791.0
2020-11-12 09:40:00,268.97,269.17,267.24,267.45,43225.0,246.6932,246.8766,245.1065,245.2991,43225.0
2020-11-12 09:50:00,267.41,268.37,266.86,268.04,48882.0,245.2624,246.1429,244.758,245.8402,48882.0
2020-11-12 10:00:00,268.13,268.87,267.23,268.82,36558.0,245.9228,246.6015,245.0973,246.5556,36558.0
2020-11-12 10:10:00,268.93,269.76,268.83,269.06,31308.0,246.6565,247.4178,246.5648,246.7758,31308.0
2020-11-12 10:20:00,269.13,269.54,268.57,268.74,21083.0,246.84,247.216,246.3263,246.4823,21083.0
2020-11-12 10:30:00,268.67,269.9,268.47,269.9,42159.0,246.4181,247.5462,246.2346,247.5462,42159.0
2020-11-12 10:40:00,269.78,270.25,269.67,270.21,31011.0,247.4361,247.8672,247.3352,247.8305,31011.0
2020-11-12 10:50:00,270.21,270.61,270.08,270.28,17810.0,247.8305,248.1974,247.7113,247.8947,17810.0
2020-11-12 11:00:00,270.23,270.37,269.21,270.37,38043.0,247.8488,247.9773,246.9133,247.9773,38043.0
2020-11-12 11:10:00,270.52,270.89,270.06,270.65,32643.0,248.1148,248.4542,247.6929,248.2341,32643.0
2020-11-12 11:20:00,270.65,270.81,270.09,270.22,19975.0,248.2341,248.3808,247.7204,247.8397,19975.0
2020-11-12 11:30:00,270.29,270.64,270.13,270.42,14379.0,247.9039,248.2249,247.7571,248.0231,14379.0
2020-11-12 11:40:00,270.22,270.26,269.7,270.04,21210.0,247.8397,247.8764,247.3627,247.6746,21210.0
2020-11-12 11:50:00,269.95,270.05,269.62,269.8,14957.0,247.592,247.6838,247.2894,247.4545,14957.0
2020-11-12 12:00:00,269.8,269.81,269.21,269.24,15015.0,247.4545,247.4636,246.9133,246.9408,15015.0
2020-11-12 12:10:00,269.29,269.63,269.06,269.16,14597.0,246.9867,247.2985,246.7758,246.8675,14597.0
2020-11-12 12:20:00,269.17,269.35,268.2,268.2,14935.0,246.8766,247.0417,245.987,245.987,14935.0
2020-11-12 12:30:00,268.2,268.61,268.11,268.14,20566.0,245.987,246.363,245.9044,245.9319,20566.0
2020-11-12 12:40:00,268.07,268.07,266.95,267.02,30635.0,245.8677,245.8677,244.8405,244.9047,30635.0
2020-11-12 12:50:00,267.13,267.88,267.06,267.62,13714.0,245.0056,245.6935,244.9414,245.455,13714.0
2020-11-12 13:00:00,267.63,267.69,266.8,266.86,24893.0,245.4642,245.5192,244.7029,244.758,24893.0
2020-11-12 13:10:00,266.86,266.99,266.0,266.31,28253.0,244.758,244.8772,243.9692,244.2535,28253.0
2020-11-12 13:20:00,266.25,267.01,265.67,265.79,23468.0,244.1985,244.8955,243.6665,243.7766,23468.0
2020-11-12 13:30:00,265.79,266.6,265.57,266.46,34509.0,243.7766,244.5195,243.5748,244.3911,34509.0
2020-11-12 13:40:00,266.62,266.75,265.95,266.04,41264.0,244.5378,244.6571,243.9233,244.0059,41264.0
2020-11-12 13:50:00,266.02,266.6,266.0,266.14,28830.0,243.9875,244.5195,243.9692,244.0976,28830.0
2020-11-12 14:00:00,266.09,266.7,265.65,265.88,36700.0,244.0517,244.6112,243.6482,243.8591,36700.0
2020-11-12 14:10:00,265.94,266.2,265.42,265.59,19295.0,243.9142,244.1526,243.4372,243.5931,19295.0
2020-11-12 14:20:00,265.6,266.01,265.36,265.71,13059.0,243.6023,243.9784,243.3822,243.7032,13059.0
2020-11-12 14:30:00,265.57,266.23,265.5,265.64,16802.0,243.5748,244.1801,243.5106,243.639,16802.0
2020-11-12 14:40:00,265.54,265.61,264.95,265.09,58053.0,243.5473,243.6115,243.0062,243.1346,58053.0
2020-11-12 14:50:00,265.09,265.16,264.27,264.46,49229.0,243.1346,243.1988,242.3825,242.5567,49229.0
2020-11-12 15:00:00,264.41,264.7,263.99,264.43,26410.0,242.5109,242.7769,242.1257,242.5292,26410.0
2020-11-12 15:10:00,264.48,265.4,264.47,265.35,22104.0,242.5751,243.4189,242.5659,243.373,22104.0
2020-11-12 15:20:00,265.44,265.56,265.02,265.19,21468.0,243.4556,243.5656,243.0704,243.2263,21468.0
2020-11-12 15:30:00,265.17,265.36,264.53,265.36,30285.0,243.2079,243.3822,242.6209,243.3822,30285.0
2020-11-12 15:40:00,265.31,265.92,265.26,265.86,34366.0,243.3363,243.8958,243.2905,243.8408,34366.0
2020-11-12 15:50:00,265.92,267.28,265.83,267.16,82630.0,243.8958,245.1432,243.8133,245.0331,82630.0
2020-11-13 09:30:00,267.99,270.38,267.99,269.92,52668.0,245.7944,247.9864,245.7944,247.5645,52668.0
2020-11-13 09:40:00,269.8,271.91,269.53,271.91,56755.0,247.4545,249.3897,247.2068,249.3897,56755.0
2020-11-13 09:50:00,271.95,272.65,271.43,272.65,46078.0,249.4264,250.0684,248.9495,250.0684,46078.0
2020-11-13 10:00:00,272.69,273.38,272.08,273.36,50814.0,250.1051,250.738,249.5456,250.7196,50814.0
2020-11-13 10:10:00,273.29,273.45,271.56,272.12,55055.0,250.6554,250.8022,249.0687,249.5823,55055.0
2020-11-13 10:20:00,271.96,273.5,271.72,273.37,31242.0,249.4356,250.848,249.2154,250.7288,31242.0
2020-11-13 10:30:00,273.29,273.59,271.7,272.34,43855.0,250.6554,250.9306,249.1971,249.7841,43855.0
2020-11-13 10:40:00,272.22,273.72,272.18,273.06,30456.0,249.674,251.0498,249.6373,250.4445,30456.0
2020-11-13 10:50:00,273.0,273.13,271.11,271.4,28363.0,250.3894,250.5087,248.656,248.9219,28363.0
2020-11-13 11:00:00,271.45,271.67,270.54,271.27,28657.0,248.9678,249.1696,248.1332,248.8027,28657.0
2020-11-13 11:10:00,271.3,272.01,271.1,271.81,14334.0,248.8302,249.4814,248.6468,249.298,14334.0
2020-11-13 11:20:00,271.79,272.24,271.44,272.0,11694.0,249.2796,249.6924,248.9586,249.4723,11694.0
2020-11-13 11:30:00,272.18,272.18,271.43,271.65,11422.0,249.6373,249.6373,248.9495,249.1512,11422.0
2020-11-13 11:40:00,271.64,271.82,271.43,271.69,13629.0,249.1421,249.3072,248.9495,249.1879,13629.0
2020-11-13 11:50:00,271.69,271.88,271.08,271.77,27403.0,249.1879,249.3622,248.6285,249.2613,27403.0
2020-11-13 12:00:00,271.96,272.32,271.65,272.13,13621.0,249.4356,249.7658,249.1512,249.5915,13621.0
2020-11-13 12:10:00,272.03,272.03,271.25,271.57,12900.0,249.4998,249.4998,248.7844,249.0779,12900.0
2020-11-13 12:20:00,271.5,271.97,271.32,271.35,7365.0,249.0137,249.4447,248.8486,248.8761,7365.0
2020-11-13 12:30:00,271.42,272.0,271.28,271.95,26105.0,248.9403,249.4723,248.8119,249.4264,26105.0
2020-11-13 12:40:00,271.96,272.11,271.67,272.07,8383.0,249.4356,249.5731,249.1696,249.5365,8383.0
2020-11-13 12:50:00,272.01,272.36,271.94,272.36,6660.0,249.4814,249.8024,249.4172,249.8024,6660.0
2020-11-13 13:00:00,272.35,272.78,272.15,272.73,9687.0,249.7933,250.1877,249.6098,250.1418,9687.0
2020-11-13 13:10:00,272.69,272.97,272.0,272.47,14259.0,250.1051,250.3619,249.4723,249.9033,14259.0
2020-11-13 13:20:00,272.48,272.78,272.12,272.6,11671.0,249.9125,250.1877,249.5823,250.0226,11671.0
2020-11-13 13:30:00,272.61,272.72,271.9,272.11,17478.0,250.0317,250.1326,249.3805,249.5731,17478.0
2020-11-13 13:40:00,271.93,272.34,271.58,272.34,29156.0,249.4081,249.7841,249.087,249.7841,29156.0
2020-11-13 13:50:00,272.38,272.47,271.52,271.76,14657.0,249.8208,249.9033,249.032,249.2521,14657.0
2020-11-13 14:00:00,271.85,272.89,271.78,272.51,33732.0,249.3347,250.2885,249.2705,249.94,33732.0
2020-11-13 14:10:00,272.56,272.8,272.1,272.6,21198.0,249.9859,250.206,249.564,250.0226,21198.0
2020-11-13 14:20:00,272.81,273.09,272.14,272.22,14002.0,250.2152,250.472,249.6007,249.674,14002.0
2020-11-13 14:30:00,272.26,272.58,272.22,272.45,12829.0,249.7107,250.0042,249.674,249.885,12829.0
2020-11-13 14:40:00,272.5,273.0,272.31,272.33,13279.0,249.9308,250.3894,249.7566,249.7749,13279.0
2020-11-13 14:50:00,272.43,272.85,272.1,272.53,23911.0,249.8666,250.2519,249.564,249.9584,23911.0
2020-11-13 15:00:00,272.51,272.68,271.69,271.8,25463.0,249.94,250.0959,249.1879,249.2888,25463.0
2020-11-13 15:10:00,271.78,272.17,271.44,271.97,11692.0,249.2705,249.6282,248.9586,249.4447,11692.0
2020-11-13 15:20:00,271.85,272.06,271.63,271.95,15369.0,249.3347,249.5273,249.1329,249.4264,15369.0
2020-11-13 15:30:00,271.82,272.61,271.75,272.4,26862.0,249.3072,250.0317,249.243,249.8391,26862.0
2020-11-13 15:40:00,272.41,272.81,272.25,272.57,36207.0,249.8483,250.2152,249.7015,249.995,36207.0
2020-11-13 15:50:00,272.58,272.87,271.78,271.89,78636.0,250.0042,250.2702,249.2705,249.3714,78636.0
2020-11-16 09:30:00,273.52,273.98,270.42,272.38,97746.0,250.8664,251.2883,248.0231,249.8208,97746.0
2020-11-16 09:40:00,272.45,273.0,270.79,272.92,32293.0,249.885,250.3894,248.3625,250.3161,32293.0
2020-11-16 09:50:00,273.0,276.0,272.6,275.69,69383.0,250.3894,253.141,250.0226,252.8566,69383.0
2020-11-16 10:00:00,275.8,277.7,275.22,277.35,70672.0,252.9575,254.7002,252.4256,254.3792,70672.0
2020-11-16 10:10:00,277.42,278.54,277.02,277.95,66388.0,254.4434,255.4706,254.0765,254.9295,66388.0
2020-11-16 10:20:00,277.87,278.77,277.23,277.82,60686.0,254.8561,255.6815,254.2691,254.8102,60686.0
2020-11-16 10:30:00,277.86,278.96,277.56,278.5,29011.0,254.8469,255.8558,254.5718,255.4339,29011.0
2020-11-16 10:40:00,278.5,278.5,277.61,277.94,46919.0,255.4339,255.4339,254.6176,254.9203,46919.0
2020-11-16 10:50:00,278.03,278.39,277.55,278.2,31956.0,255.0028,255.333,254.5626,255.1588,31956.0
2020-11-16 11:00:00,278.2,279.06,278.12,278.6,38124.0,255.1588,255.9475,255.0854,255.5256,38124.0
2020-11-16 11:10:00,278.59,280.18,278.52,279.83,52649.0,255.5165,256.9748,255.4523,256.6538,52649.0
2020-11-16 11:20:00,279.77,280.82,279.77,280.17,41733.0,256.5987,257.5618,256.5987,256.9656,41733.0
2020-11-16 11:30:00,280.21,280.68,279.86,280.45,37226.0,257.0023,257.4334,256.6813,257.2224,37226.0
2020-11-16 11:40:00,280.6,280.84,280.11,280.81,47655.0,257.36,257.5801,256.9106,257.5526,47655.0
2020-11-16 11:50:00,280.88,280.88,280.34,280.4,41321.0,257.6168,257.6168,257.1215,257.1765,41321.0
2020-11-16 12:00:00,280.42,280.42,279.33,279.63,46407.0,257.1949,257.1949,256.1952,256.4703,46407.0
2020-11-16 12:10:00,279.63,280.42,279.62,279.63,23736.0,256.4703,257.1949,256.4611,256.4703,23736.0
2020-11-16 12:20:00,279.65,279.72,278.95,279.06,23908.0,256.4887,256.5529,255.8466,255.9475,23908.0
2020-11-16 12:30:00,279.13,279.42,278.88,278.97,20756.0,256.0117,256.2777,255.7824,255.865,20756.0
2020-11-16 12:40:00,278.97,279.64,278.81,279.61,22308.0,255.865,256.4795,255.7182,256.452,22308.0
2020-11-16 12:50:00,279.39,279.56,278.93,279.11,17205.0,256.2502,256.4061,255.8283,255.9934,17205.0
2020-11-16 13:00:00,279.07,279.17,278.69,278.81,12070.0,255.9567,256.0484,255.6082,255.7182,12070.0
2020-11-16 13:10:00,278.93,279.13,278.71,278.75,14978.0,255.8283,256.0117,255.6265,255.6632,14978.0
2020-11-16 13:20:00,278.77,278.78,277.8,277.82,19981.0,255.6815,255.6907,254.7919,254.8102,19981.0
2020-11-16 13:30:00,277.97,278.42,277.93,278.24,11242.0,254.9478,255.3605,254.9111,255.1954,11242.0
2020-11-16 13:40:00,278.37,278.37,277.64,278.02,12430.0,255.3147,255.3147,254.6451,254.9937,12430.0
2020-11-16 13:50:00,278.07,278.14,277.5,277.82,20449.0,255.0395,255.1037,254.5167,254.8102,20449.0
2020-11-16 14:00:00,277.77,278.07,277.37,277.92,17817.0,254.7644,255.0395,254.3975,254.9019,17817.0
2020-11-16 14:10:00,277.92,278.2,277.8,278.17,16558.0,254.9019,255.1588,254.7919,255.1312,16558.0
2020-11-16 14:20:00,278.18,278.31,277.77,278.24,26567.0,255.1404,255.2596,254.7644,255.1954,26567.0
2020-11-16 14:30:00,278.36,278.99,278.17,278.75,14608.0,255.3055,255.8833,255.1312,255.6632,14608.0
2020-11-16 14:40:00,278.79,279.48,278.74,278.8,16837.0,255.6999,256.3327,255.654,255.7091,16837.0
2020-11-16 14:50:00,278.76,279.34,278.67,279.09,20580.0,255.6724,256.2043,255.5898,255.975,20580.0
2020-11-16 15:00:00,279.11,279.43,278.89,279.37,29028.0,255.9934,256.2869,255.7916,256.2319,29028.0
2020-11-16 15:10:00,279.38,279.72,278.98,279.31,42000.0,256.241,256.5529,255.8742,256.1768,42000.0
2020-11-16 15:20:00,279.35,279.67,278.98,279.31,39187.0,256.2135,256.507,255.8742,256.1768,39187.0
2020-11-16 15:30:00,279.26,279.39,278.85,279.24,58213.0,256.131,256.2502,255.7549,256.1126,58213.0
2020-11-16 15:40:00,279.22,279.9,279.18,279.58,63428.0,256.0943,256.718,256.0576,256.4245,63428.0
2020-11-16 15:50:00,279.49,279.91,279.26,279.89,161130.0,256.3419,256.7271,256.131,256.7088,161130.0
2020-11-17 09:30:00,281.87,281.87,278.33,279.73,111575.0,258.5248,258.5248,255.278,256.562,111575.0
2020-11-17 09:40:00,280.06,280.98,277.39,278.07,44986.0,256.8647,257.7085,254.4158,255.0395,44986.0
2020-11-17 09:50:00,278.09,278.48,277.07,277.24,37218.0,255.0579,255.4156,254.1223,254.2783,37218.0
2020-11-17 10:00:00,277.0,277.86,276.9,277.21,47149.0,254.0581,254.8469,253.9664,254.2507,47149.0
2020-11-17 10:10:00,277.29,277.94,277.01,277.69,60272.0,254.3241,254.9203,254.0673,254.691,60272.0
2020-11-17 10:20:00,277.69,278.24,277.21,277.36,75481.0,254.691,255.1954,254.2507,254.3883,75481.0
2020-11-17 10:30:00,277.36,278.0,277.18,277.41,40478.0,254.3883,254.9753,254.2232,254.4342,40478.0
2020-11-17 10:40:00,277.41,278.01,277.26,277.51,29074.0,254.4342,254.9845,254.2966,254.5259,29074.0
2020-11-17 10:50:00,277.45,278.06,277.3,277.93,38030.0,254.4709,255.0303,254.3333,254.9111,38030.0
2020-11-17 11:00:00,277.72,278.46,277.59,278.15,35710.0,254.7185,255.3972,254.5993,255.1129,35710.0
2020-11-17 11:10:00,278.24,279.52,278.04,279.44,35098.0,255.1954,256.3694,255.012,256.2961,35098.0
2020-11-17 11:20:00,279.44,281.82,279.24,281.64,47637.0,256.2961,258.4789,256.1126,258.3138,47637.0
2020-11-17 11:30:00,281.4,282.2,280.71,281.74,66010.0,258.0937,258.8275,257.4609,258.4056,66010.0
2020-11-17 11:40:00,281.77,282.63,281.4,282.53,59333.0,258.4331,259.2218,258.0937,259.1301,59333.0
2020-11-17 11:50:00,282.53,282.53,280.78,281.37,37233.0,259.1301,259.1301,257.5251,258.0662,37233.0
2020-11-17 12:00:00,281.29,282.92,281.28,282.48,54651.0,257.9928,259.4878,257.9837,259.0843,54651.0
2020-11-17 12:10:00,282.44,284.04,282.38,283.76,53627.0,259.0476,260.5151,258.9926,260.2583,53627.0
2020-11-17 12:20:00,283.69,283.88,282.74,283.33,39005.0,260.1941,260.3683,259.3227,259.8639,39005.0
2020-11-17 12:30:00,283.32,283.6,282.65,283.2,46343.0,259.8547,260.1115,259.2402,259.7446,46343.0
2020-11-17 12:40:00,283.1,283.4,282.57,282.94,20089.0,259.6529,259.9281,259.1668,259.5062,20089.0
2020-11-17 12:50:00,282.94,283.75,282.76,283.53,27373.0,259.5062,260.2491,259.3411,260.0473,27373.0
2020-11-17 13:00:00,283.5,283.87,283.01,283.73,38408.0,260.0198,260.3591,259.5704,260.2307,38408.0
2020-11-17 13:10:00,283.7,283.81,283.1,283.27,20084.0,260.2032,260.3041,259.6529,259.8088,20084.0
2020-11-17 13:20:00,283.21,283.34,282.03,282.55,31522.0,259.7538,259.873,258.6715,259.1485,31522.0
2020-11-17 13:30:00,282.39,282.99,282.38,282.75,23117.0,259.0017,259.552,258.9926,259.3319,23117.0
2020-11-17 13:40:00,282.75,282.99,282.32,282.45,21891.0,259.3319,259.552,258.9375,259.0568,21891.0
2020-11-17 13:50:00,282.37,282.38,281.76,282.2,15063.0,258.9834,258.9926,258.4239,258.8275,15063.0
2020-11-17 14:00:00,282.2,283.5,282.15,283.36,25194.0,258.8275,260.0198,258.7816,259.8914,25194.0
2020-11-17 14:10:00,283.36,284.69,283.31,284.53,34869.0,259.8914,261.1112,259.8455,260.9645,34869.0
2020-11-17 14:20:00,284.56,284.72,284.36,284.53,37475.0,260.992,261.1388,260.8086,260.9645,37475.0
2020-11-17 14:30:00,284.57,285.08,284.07,285.07,35370.0,261.0012,261.4689,260.5426,261.4598,35370.0
2020-11-17 14:40:00,285.12,285.39,284.64,285.27,43186.0,261.5056,261.7533,261.0654,261.6432,43186.0
2020-11-17 14:50:00,285.21,285.97,284.79,285.79,59031.0,261.5882,262.2852,261.203,262.1201,59031.0
2020-11-17 15:00:00,285.79,285.8,284.35,284.37,37168.0,262.1201,262.1293,260.7994,260.8177,37168.0
2020-11-17 15:10:00,284.42,284.72,284.14,284.58,38431.0,260.8636,261.1388,260.6068,261.0103,38431.0
2020-11-17 15:20:00,284.62,284.72,283.47,284.12,49428.0,261.047,261.1388,259.9923,260.5884,49428.0
2020-11-17 15:30:00,284.15,284.92,283.93,284.76,58060.0,260.616,261.3222,260.4142,261.1754,58060.0
2020-11-17 15:40:00,284.82,285.14,284.48,284.92,63645.0,261.2305,261.524,260.9186,261.3222,63645.0
2020-11-17 15:50:00,284.82,286.2,284.54,285.05,161669.0,261.2305,262.4962,260.9737,261.4414,161669.0
2020-11-18 09:30:00,285.7,288.27,285.23,286.91,160784.0,262.0376,264.3947,261.6065,263.1474,160784.0
2020-11-18 09:40:00,286.78,287.01,284.81,285.99,92364.0,263.0281,263.2391,261.2213,262.3036,92364.0
2020-11-18 09:50:00,285.99,288.7,285.55,288.58,97743.0,262.3036,264.7891,261.9,264.6791,97743.0
2020-11-18 10:00:00,288.58,288.72,287.23,287.67,61905.0,264.6791,264.8075,263.4409,263.8444,61905.0
2020-11-18 10:10:00,287.68,289.0,287.32,287.82,93539.0,263.8536,265.0643,263.5234,263.982,93539.0
2020-11-18 10:20:00,287.75,288.3,286.86,286.86,40134.0,263.9178,264.4222,263.1015,263.1015,40134.0
2020-11-18 10:30:00,287.16,287.4,286.23,287.19,32128.0,263.3767,263.5968,262.5237,263.4042,32128.0
2020-11-18 10:40:00,287.18,287.87,287.18,287.69,29024.0,263.395,264.0279,263.395,263.8628,29024.0
2020-11-18 10:50:00,287.84,287.84,286.07,286.23,48658.0,264.0003,264.0003,262.3769,262.5237,48658.0
2020-11-18 11:00:00,286.34,287.63,286.24,286.68,29653.0,262.6246,263.8077,262.5329,262.9364,29653.0
2020-11-18 11:10:00,286.78,287.41,286.72,287.23,18166.0,263.0281,263.606,262.9731,263.4409,18166.0
2020-11-18 11:20:00,287.43,288.3,287.22,288.21,32064.0,263.6243,264.4222,263.4317,264.3397,32064.0
2020-11-18 11:30:00,288.2,288.94,288.08,288.94,26308.0,264.3305,265.0092,264.2205,265.0092,26308.0
2020-11-18 11:40:00,288.9,289.76,288.83,288.95,31171.0,264.9726,265.7613,264.9083,265.0184,31171.0
2020-11-18 11:50:00,289.0,289.26,288.62,288.83,41823.0,265.0643,265.3027,264.7157,264.9083,41823.0
2020-11-18 12:00:00,288.92,289.61,288.91,289.05,25317.0,264.9909,265.6237,264.9817,265.1101,25317.0
2020-11-18 12:10:00,289.03,289.24,288.4,288.41,20862.0,265.0918,265.2844,264.514,264.5231,20862.0
2020-11-18 12:20:00,288.41,288.58,287.83,288.36,29458.0,264.5231,264.6791,263.9912,264.4773,29458.0
2020-11-18 12:30:00,288.32,288.94,288.28,288.85,40380.0,264.4406,265.0092,264.4039,264.9267,40380.0
2020-11-18 12:40:00,288.85,289.4,288.84,289.14,34968.0,264.9267,265.4311,264.9175,265.1927,34968.0
2020-11-18 12:50:00,289.22,289.64,288.33,288.51,37666.0,265.266,265.6513,264.4498,264.6149,37666.0
2020-11-18 13:00:00,288.54,288.79,288.01,288.47,54153.0,264.6424,264.8717,264.1563,264.5782,54153.0
2020-11-18 13:10:00,288.39,288.8,288.26,288.68,19260.0,264.5048,264.8808,264.3856,264.7708,19260.0
2020-11-18 13:20:00,288.68,288.84,288.02,288.1,23181.0,264.7708,264.9175,264.1654,264.2388,23181.0
2020-11-18 13:30:00,288.07,288.15,287.36,288.0,36840.0,264.2113,264.2847,263.5601,264.1471,36840.0
2020-11-18 13:40:00,287.91,288.18,287.03,287.11,29827.0,264.0645,264.3122,263.2574,263.3308,29827.0
2020-11-18 13:50:00,287.18,287.53,286.82,287.49,24717.0,263.395,263.716,263.0648,263.6793,24717.0
2020-11-18 14:00:00,287.49,287.66,286.99,287.39,25659.0,263.6793,263.8353,263.2207,263.5876,25659.0
2020-11-18 14:10:00,287.36,287.41,286.37,286.46,26669.0,263.5601,263.606,262.6521,262.7346,26669.0
2020-11-18 14:20:00,286.3,286.65,285.28,285.84,45107.0,262.5879,262.9089,261.6524,262.166,45107.0
2020-11-18 14:30:00,285.89,286.94,285.89,286.02,45349.0,262.2118,263.1749,262.2118,262.3311,45349.0
2020-11-18 14:40:00,286.11,286.53,285.68,285.87,34636.0,262.4136,262.7988,262.0192,262.1935,34636.0
2020-11-18 14:50:00,285.98,286.64,285.66,285.87,24146.0,262.2944,262.8997,262.0009,262.1935,24146.0
2020-11-18 15:00:00,285.98,286.18,285.16,285.65,43608.0,262.2944,262.4778,261.5423,261.9917,43608.0
2020-11-18 15:10:00,285.58,286.3,285.58,285.61,31886.0,261.9275,262.5879,261.9275,261.955,31886.0
2020-11-18 15:20:00,285.57,285.81,284.88,285.04,44234.0,261.9184,262.1385,261.2855,261.4322,44234.0
2020-11-18 15:30:00,285.0,285.23,284.11,284.15,58337.0,261.3956,261.6065,260.5793,260.616,58337.0
2020-11-18 15:40:00,284.24,284.27,282.89,283.26,77008.0,260.6985,260.726,259.4603,259.7997,77008.0
2020-11-18 15:50:00,283.4,283.81,282.49,282.49,129185.0,259.9281,260.3041,259.0934,259.0934,129185.0
2020-11-19 09:30:00,283.77,285.0,278.02,280.78,125890.0,260.2674,261.3956,254.9937,257.5251,125890.0
2020-11-19 09:40:00,280.81,281.26,279.4,280.62,35265.0,257.5526,257.9653,256.2594,257.3783,35265.0
2020-11-19 09:50:00,280.69,282.03,280.03,280.72,77661.0,257.4425,258.6715,256.8372,257.47,77661.0
2020-11-19 10:00:00,280.71,281.41,278.81,280.16,50516.0,257.4609,258.1029,255.7182,256.9564,50516.0
2020-11-19 10:10:00,280.02,280.77,279.7,280.06,37456.0,256.828,257.5159,256.5345,256.8647,37456.0
2020-11-19 10:20:00,280.09,280.55,278.68,279.17,30405.0,256.8922,257.3141,255.599,256.0484,30405.0
2020-11-19 10:30:00,279.01,279.56,278.33,278.71,47135.0,255.9017,256.4061,255.278,255.6265,47135.0
2020-11-19 10:40:00,278.79,279.82,278.78,279.31,41927.0,255.6999,256.6446,255.6907,256.1768,41927.0
2020-11-19 10:50:00,279.3,279.75,278.53,278.67,43763.0,256.1676,256.5804,255.4614,255.5898,43763.0
2020-11-19 11:00:00,278.61,278.65,278.04,278.25,30918.0,255.5348,255.5715,255.012,255.2046,30918.0
2020-11-19 11:10:00,278.13,278.61,277.63,278.25,38153.0,255.0946,255.5348,254.636,255.2046,38153.0
2020-11-19 11:20:00,278.25,279.17,278.08,279.02,42940.0,255.2046,256.0484,255.0487,255.9108,42940.0
2020-11-19 11:30:00,279.02,279.22,277.56,277.81,26316.0,255.9108,256.0943,254.5718,254.8011,26316.0
2020-11-19 11:40:00,277.72,278.53,277.72,278.38,17789.0,254.7185,255.4614,254.7185,255.3238,17789.0
2020-11-19 11:50:00,278.25,278.84,278.11,278.62,20470.0,255.2046,255.7457,255.0762,255.544,20470.0
2020-11-19 12:00:00,278.62,278.75,277.72,277.91,38477.0,255.544,255.6632,254.7185,254.8928,38477.0
2020-11-19 12:10:00,277.91,278.35,277.33,277.64,26523.0,254.8928,255.2963,254.3608,254.6451,26523.0
2020-11-19 12:20:00,277.74,277.89,276.88,277.63,79682.0,254.7369,254.8744,253.9481,254.636,79682.0
2020-11-19 12:30:00,277.78,278.28,277.71,278.08,31786.0,254.7735,255.2321,254.7093,255.0487,31786.0
2020-11-19 12:40:00,278.04,278.61,277.76,278.07,24426.0,255.012,255.5348,254.7552,255.0395,24426.0
2020-11-19 12:50:00,278.02,278.73,278.01,278.56,23369.0,254.9937,255.6449,254.9845,255.4889,23369.0
2020-11-19 13:00:00,278.71,279.2,278.12,278.41,34619.0,255.6265,256.0759,255.0854,255.3514,34619.0
2020-11-19 13:10:00,278.34,278.95,278.33,278.78,48976.0,255.2872,255.8466,255.278,255.6907,48976.0
2020-11-19 13:20:00,278.86,279.33,278.57,278.71,34277.0,255.7641,256.1952,255.4981,255.6265,34277.0
2020-11-19 13:30:00,278.64,279.06,278.53,278.53,21125.0,255.5623,255.9475,255.4614,255.4614,21125.0
2020-11-19 13:40:00,278.63,278.66,278.19,278.39,23241.0,255.5531,255.5807,255.1496,255.333,23241.0
2020-11-19 13:50:00,278.3,278.73,278.3,278.58,21220.0,255.2505,255.6449,255.2505,255.5073,21220.0
2020-11-19 14:00:00,278.62,279.37,278.62,279.37,16997.0,255.544,256.2319,255.544,256.2319,16997.0
2020-11-19 14:10:00,279.4,279.69,278.93,279.17,42192.0,256.2594,256.5253,255.8283,256.0484,42192.0
2020-11-19 14:20:00,279.25,279.47,279.0,279.14,46671.0,256.1218,256.3236,255.8925,256.0209,46671.0
2020-11-19 14:30:00,279.19,280.41,278.97,280.27,55856.0,256.0668,257.1857,255.865,257.0573,55856.0
2020-11-19 14:40:00,280.3,280.42,279.62,279.69,29958.0,257.0848,257.1949,256.4611,256.5253,29958.0
2020-11-19 14:50:00,279.68,279.87,279.46,279.81,18595.0,256.5162,256.6904,256.3144,256.6354,18595.0
2020-11-19 15:00:00,279.85,280.0,279.44,279.82,21040.0,256.6721,256.8097,256.2961,256.6446,21040.0
2020-11-19 15:10:00,279.84,280.34,279.71,279.86,29804.0,256.6629,257.1215,256.5437,256.6813,29804.0
2020-11-19 15:20:00,279.82,279.95,279.22,279.26,17702.0,256.6446,256.7638,256.0943,256.131,17702.0
2020-11-19 15:30:00,279.37,279.99,279.36,279.88,32443.0,256.2319,256.8005,256.2227,256.6996,32443.0
2020-11-19 15:40:00,279.86,280.1,279.61,279.78,55789.0,256.6813,256.9014,256.452,256.6079,55789.0
2020-11-19 15:50:00,279.85,279.93,279.51,279.61,106320.0,256.6721,256.7455,256.3603,256.452,106320.0
2020-11-20 09:30:00,280.97,281.66,280.02,280.17,96860.0,257.6993,258.3322,256.828,256.9656,96860.0
2020-11-20 09:40:00,280.19,281.0,280.08,280.45,28439.0,256.9839,257.7269,256.883,257.2224,28439.0
2020-11-20 09:50:00,280.49,280.49,278.51,280.0,55532.0,257.2591,257.2591,255.4431,256.8097,55532.0
2020-11-20 10:00:00,279.8,280.74,279.5,280.74,22982.0,256.6262,257.4884,256.3511,257.4884,22982.0
2020-11-20 10:10:00,280.82,280.93,279.53,279.88,17254.0,257.5618,257.6626,256.3786,256.6996,17254.0
2020-11-20 10:20:00,279.72,279.72,278.19,278.28,34969.0,256.5529,256.5529,255.1496,255.2321,34969.0
2020-11-20 10:30:00,278.32,279.42,278.08,278.77,18696.0,255.2688,256.2777,255.0487,255.6815,18696.0
2020-11-20 10:40:00,278.84,278.84,278.15,278.18,14322.0,255.7457,255.7457,255.1129,255.1404,14322.0
2020-11-20 10:50:00,278.26,278.26,277.28,277.43,23598.0,255.2138,255.2138,254.315,254.4525,23598.0
2020-11-20 11:00:00,277.43,277.52,277.01,277.13,35955.0,254.4525,254.5351,254.0673,254.1774,35955.0
2020-11-20 11:10:00,277.12,277.35,276.8,277.23,46723.0,254.1682,254.3792,253.8747,254.2691,46723.0
2020-11-20 11:20:00,277.22,277.5,277.15,277.3,27505.0,254.2599,254.5167,254.1957,254.3333,27505.0
2020-11-20 11:30:00,277.24,278.25,277.21,277.71,27472.0,254.2783,255.2046,254.2507,254.7093,27472.0
2020-11-20 11:40:00,277.79,277.82,277.16,277.31,26797.0,254.7827,254.8102,254.2049,254.3425,26797.0
2020-11-20 11:50:00,277.39,278.75,277.29,278.43,29541.0,254.4158,255.6632,254.3241,255.3697,29541.0
2020-11-20 12:00:00,278.49,278.81,278.26,278.55,15821.0,255.4247,255.7182,255.2138,255.4798,15821.0
2020-11-20 12:10:00,278.69,279.06,278.45,278.52,19241.0,255.6082,255.9475,255.388,255.4523,19241.0
2020-11-20 12:20:00,278.5,279.51,278.5,279.31,26377.0,255.4339,256.3603,255.4339,256.1768,26377.0
2020-11-20 12:30:00,279.35,279.67,278.91,279.65,36910.0,256.2135,256.507,255.8099,256.4887,36910.0
2020-11-20 12:40:00,279.67,279.9,279.43,279.5,12314.0,256.507,256.718,256.2869,256.3511,12314.0
2020-11-20 12:50:00,279.52,279.67,279.26,279.67,7216.0,256.3694,256.507,256.131,256.507,7216.0
2020-11-20 13:00:00,279.58,280.17,279.56,279.82,27236.0,256.4245,256.9656,256.4061,256.6446,27236.0
2020-11-20 13:10:00,279.95,280.61,279.88,280.48,11412.0,256.7638,257.3692,256.6996,257.2499,11412.0
2020-11-20 13:20:00,280.47,281.0,280.1,280.84,19542.0,257.2407,257.7269,256.9014,257.5801,19542.0
2020-11-20 13:30:00,280.78,280.84,280.24,280.55,14317.0,257.5251,257.5801,257.0298,257.3141,14317.0
2020-11-20 13:40:00,280.44,280.5,279.62,279.8,8048.0,257.2132,257.2683,256.4611,256.6262,8048.0
2020-11-20 13:50:00,279.98,280.07,279.54,279.66,10991.0,256.7913,256.8739,256.3878,256.4978,10991.0
2020-11-20 14:00:00,279.69,279.85,279.05,279.3,14311.0,256.5253,256.6721,255.9384,256.1676,14311.0
2020-11-20 14:10:00,279.37,279.58,279.18,279.19,13143.0,256.2319,256.4245,256.0576,256.0668,13143.0
2020-11-20 14:20:00,279.2,279.75,279.14,279.75,23472.0,256.0759,256.5804,256.0209,256.5804,23472.0
2020-11-20 14:30:00,279.57,280.51,279.57,280.04,14947.0,256.4153,257.2774,256.4153,256.8464,14947.0
2020-11-20 14:40:00,280.08,280.09,278.91,279.01,19027.0,256.883,256.8922,255.8099,255.9017,19027.0
2020-11-20 14:50:00,279.07,279.44,278.95,279.34,19508.0,255.9567,256.2961,255.8466,256.2043,19508.0
2020-11-20 15:00:00,279.27,279.58,278.9,278.9,18929.0,256.1401,256.4245,255.8008,255.8008,18929.0
2020-11-20 15:10:00,278.88,278.9,277.72,278.03,18187.0,255.7824,255.8008,254.7185,255.0028,18187.0
2020-11-20 15:20:00,278.0,278.29,277.46,277.54,28604.0,254.9753,255.2413,254.48,254.5534,28604.0
2020-11-20 15:30:00,277.46,277.88,277.15,277.75,43896.0,254.48,254.8653,254.1957,254.746,43896.0
2020-11-20 15:40:00,277.7,278.4,277.61,277.75,47706.0,254.7002,255.3422,254.6176,254.746,47706.0
2020-11-20 15:50:00,277.75,277.79,276.69,276.7,144144.0,254.746,254.7827,253.7738,253.783,144144.0
2020-11-23 09:30:00,280.21,281.72,280.2,281.22,101334.0,257.0023,258.3872,256.9931,257.9286,101334.0
2020-11-23 09:40:00,281.23,284.74,281.13,284.3,165153.0,257.9378,261.1571,257.8461,260.7535,165153.0
2020-11-23 09:50:00,284.36,286.31,284.12,284.4,126631.0,260.8086,262.5971,260.5884,260.8453,126631.0
2020-11-23 10:00:00,284.58,284.95,283.33,283.64,54720.0,261.0103,261.3497,259.8639,260.1482,54720.0
2020-11-23 10:10:00,283.63,283.8,283.04,283.67,54359.0,260.139,260.2949,259.5979,260.1757,54359.0
2020-11-23 10:20:00,283.63,283.88,282.53,282.57,39676.0,260.139,260.3683,259.1301,259.1668,39676.0
2020-11-23 10:30:00,282.56,283.21,282.4,283.21,38595.0,259.1576,259.7538,259.0109,259.7538,38595.0
2020-11-23 10:40:00,283.29,284.02,283.15,283.68,35221.0,259.8272,260.4967,259.6988,260.1849,35221.0
2020-11-23 10:50:00,283.66,283.97,282.6,283.08,59597.0,260.1665,260.4509,259.1943,259.6346,59597.0
2020-11-23 11:00:00,283.14,284.7,283.08,284.56,35632.0,259.6896,261.1204,259.6346,260.992,35632.0
2020-11-23 11:10:00,284.56,284.64,283.69,283.76,26942.0,260.992,261.0654,260.1941,260.2583,26942.0
2020-11-23 11:20:00,283.69,284.12,283.34,283.91,22574.0,260.1941,260.5884,259.873,260.3958,22574.0
2020-11-23 11:30:00,283.92,284.17,283.24,284.02,23010.0,260.405,260.6343,259.7813,260.4967,23010.0
2020-11-23 11:40:00,283.96,283.96,283.4,283.71,24549.0,260.4417,260.4417,259.9281,260.2124,24549.0
2020-11-23 11:50:00,283.85,284.6,283.47,284.45,17841.0,260.3408,261.0287,259.9923,260.8911,17841.0
2020-11-23 12:00:00,284.45,284.46,283.95,284.44,15819.0,260.8911,260.9003,260.4325,260.8819,15819.0
2020-11-23 12:10:00,284.48,284.78,284.05,284.32,38170.0,260.9186,261.1938,260.5242,260.7719,38170.0
2020-11-23 12:20:00,284.25,284.51,283.92,283.92,15754.0,260.7077,260.9461,260.405,260.405,15754.0
2020-11-23 12:30:00,283.87,284.14,283.6,284.0,22466.0,260.3591,260.6068,260.1115,260.4784,22466.0
2020-11-23 12:40:00,283.99,284.49,283.82,284.09,23887.0,260.4692,260.9278,260.3133,260.5609,23887.0
2020-11-23 12:50:00,284.04,285.35,283.96,285.29,49312.0,260.5151,261.7166,260.4417,261.6615,49312.0
2020-11-23 13:00:00,285.25,285.77,285.0,285.35,24646.0,261.6249,262.1018,261.3956,261.7166,24646.0
2020-11-23 13:10:00,285.38,285.5,284.85,284.89,14601.0,261.7441,261.8541,261.258,261.2947,14601.0
2020-11-23 13:20:00,284.85,285.44,284.85,284.85,10275.0,261.258,261.7991,261.258,261.258,10275.0
2020-11-23 13:30:00,285.07,285.12,284.65,285.12,15125.0,261.4598,261.5056,261.0745,261.5056,15125.0
2020-11-23 13:40:00,285.05,285.12,284.27,284.62,20292.0,261.4414,261.5056,260.726,261.047,20292.0
2020-11-23 13:50:00,284.46,284.79,284.27,284.63,12767.0,260.9003,261.203,260.726,261.0562,12767.0
2020-11-23 14:00:00,284.65,284.92,284.4,284.46,17051.0,261.0745,261.3222,260.8453,260.9003,17051.0
2020-11-23 14:10:00,284.43,284.66,284.04,284.4,13153.0,260.8728,261.0837,260.5151,260.8453,13153.0
2020-11-23 14:20:00,284.46,284.65,284.15,284.24,14358.0,260.9003,261.0745,260.616,260.6985,14358.0
2020-11-23 14:30:00,284.23,284.81,284.18,284.72,19588.0,260.6893,261.2213,260.6435,261.1388,19588.0
2020-11-23 14:40:00,284.69,285.15,284.55,284.85,13165.0,261.1112,261.5331,260.9828,261.258,13165.0
2020-11-23 14:50:00,284.88,285.89,284.72,285.52,37615.0,261.2855,262.2118,261.1388,261.8725,37615.0
2020-11-23 15:00:00,285.58,285.91,285.34,285.79,30219.0,261.9275,262.2302,261.7074,262.1201,30219.0
2020-11-23 15:10:00,285.8,285.82,285.45,285.74,18552.0,262.1293,262.1476,261.8083,262.0743,18552.0
2020-11-23 15:20:00,285.77,285.98,285.67,285.81,37054.0,262.1018,262.2944,262.0101,262.1385,37054.0
2020-11-23 15:30:00,285.8,285.83,285.2,285.38,39769.0,262.1293,262.1568,261.579,261.7441,39769.0
2020-11-23 15:40:00,285.4,286.13,285.35,286.08,84306.0,261.7624,262.432,261.7166,262.3861,84306.0
2020-11-23 15:50:00,286.13,286.4,285.54,286.16,102919.0,262.432,262.6796,261.8908,262.4595,102919.0
2020-11-24 09:30:00,289.59,290.48,285.3,286.43,169092.0,265.6054,266.4217,261.6707,262.7071,169092.0
2020-11-24 09:40:00,286.34,287.35,285.5,286.99,45276.0,262.6246,263.5509,261.8541,263.2207,45276.0
2020-11-24 09:50:00,287.04,289.57,287.04,289.57,67273.0,263.2666,265.5871,263.2666,265.5871,67273.0
2020-11-24 10:00:00,289.61,291.83,288.4,291.78,177667.0,265.6237,267.6599,264.514,267.614,177667.0
2020-11-24 10:10:00,291.7,293.88,291.47,292.68,150605.0,267.5406,269.5401,267.3297,268.4395,150605.0
2020-11-24 10:20:00,292.81,294.05,292.69,293.87,75514.0,268.5587,269.696,268.4487,269.5309,75514.0
2020-11-24 10:30:00,293.75,295.2,293.6,294.96,93865.0,269.4209,270.7508,269.2833,270.5306,93865.0
2020-11-24 10:40:00,294.97,295.55,294.72,294.85,116927.0,270.5398,271.0718,270.3105,270.4298,116927.0
2020-11-24 10:50:00,294.76,295.0,293.62,293.72,53256.0,270.3472,270.5673,269.3016,269.3933,53256.0
2020-11-24 11:00:00,293.68,294.0,292.76,293.11,59480.0,269.3567,269.6502,268.5129,268.8339,59480.0
2020-11-24 11:10:00,293.17,293.5,291.74,292.32,52851.0,268.8889,269.1916,267.5773,268.1093,52851.0
2020-11-24 11:20:00,292.45,294.46,292.45,294.3,33057.0,268.2285,270.0721,268.2285,269.9253,33057.0
2020-11-24 11:30:00,294.35,294.88,293.78,294.67,47577.0,269.9712,270.4573,269.4484,270.2647,47577.0
2020-11-24 11:40:00,294.6,295.09,294.26,294.82,29980.0,270.2005,270.6499,269.8886,270.4022,29980.0
2020-11-24 11:50:00,294.76,295.56,294.11,294.19,40134.0,270.3472,271.081,269.751,269.8244,40134.0
2020-11-24 12:00:00,294.2,294.65,294.19,294.55,22392.0,269.8336,270.2463,269.8244,270.1546,22392.0
2020-11-24 12:10:00,294.51,295.1,294.36,294.84,32677.0,270.1179,270.6591,269.9803,270.4206,32677.0
2020-11-24 12:20:00,294.85,295.44,294.41,295.02,46403.0,270.4298,270.9709,270.0262,270.5857,46403.0
2020-11-24 12:30:00,295.07,295.44,294.85,295.26,20822.0,270.6315,270.9709,270.4298,270.8058,20822.0
2020-11-24 12:40:00,295.14,295.31,294.5,295.17,43301.0,270.6957,270.8517,270.1087,270.7233,43301.0
2020-11-24 12:50:00,295.18,295.61,295.11,295.36,41849.0,270.7324,271.1268,270.6682,270.8975,41849.0
2020-11-24 13:00:00,295.37,295.38,294.92,295.33,18428.0,270.9067,270.9159,270.494,270.87,18428.0
2020-11-24 13:10:00,295.34,296.08,295.34,296.04,34261.0,270.8792,271.5579,270.8792,271.5212,34261.0
2020-11-24 13:20:00,296.04,296.04,295.09,295.33,24700.0,271.5212,271.5212,270.6499,270.87,24700.0
2020-11-24 13:30:00,295.38,295.45,294.85,294.89,31314.0,270.9159,270.9801,270.4298,270.4664,31314.0
2020-11-24 13:40:00,294.89,295.43,294.04,294.07,40701.0,270.4664,270.9617,269.6868,269.7144,40701.0
2020-11-24 13:50:00,294.16,294.28,293.68,293.77,33475.0,269.7969,269.907,269.3567,269.4392,33475.0
2020-11-24 14:00:00,293.77,293.92,292.82,292.93,27063.0,269.4392,269.5768,268.5679,268.6688,27063.0
2020-11-24 14:10:00,292.86,293.37,292.08,292.08,27040.0,268.6046,269.0723,267.8892,267.8892,27040.0
2020-11-24 14:20:00,292.12,292.31,290.64,291.12,33269.0,267.9259,268.1001,266.5684,267.0087,33269.0
2020-11-24 14:30:00,291.04,292.51,290.8,292.41,50853.0,266.9353,268.2836,266.7152,268.1918,50853.0
2020-11-24 14:40:00,292.45,293.09,292.31,293.01,23908.0,268.2285,268.8155,268.1001,268.7422,23908.0
2020-11-24 14:50:00,293.01,293.22,292.77,293.01,23093.0,268.7422,268.9348,268.522,268.7422,23093.0
2020-11-24 15:00:00,292.99,293.17,292.83,293.08,24450.0,268.7238,268.8889,268.5771,268.8064,24450.0
2020-11-24 15:10:00,293.04,293.55,291.55,292.31,52063.0,268.7697,269.2374,267.4031,268.1001,52063.0
2020-11-24 15:20:00,292.37,292.7,291.91,291.94,30931.0,268.1552,268.4578,267.7333,267.7608,30931.0
2020-11-24 15:30:00,292.0,292.36,291.62,291.82,31955.0,267.8158,268.146,267.4673,267.6507,31955.0
2020-11-24 15:40:00,291.82,292.36,291.76,291.93,49368.0,267.6507,268.146,267.5957,267.7516,49368.0
2020-11-24 15:50:00,291.81,292.13,291.0,291.67,144205.0,267.6415,267.935,266.8986,267.5131,144205.0
2020-11-25 09:30:00,291.81,292.78,289.15,289.7,145500.0,267.6415,268.5312,265.2018,265.7063,145500.0
2020-11-25 09:40:00,289.73,290.13,287.8,288.0,106020.0,265.7338,266.1007,263.9637,264.1471,106020.0
2020-11-25 09:50:00,287.98,288.44,286.56,287.98,71381.0,264.1287,264.5507,262.8264,264.1287,71381.0
2020-11-25 10:00:00,287.72,288.97,286.88,287.21,57426.0,263.8903,265.0368,263.1199,263.4225,57426.0
2020-11-25 10:10:00,287.34,288.42,287.01,288.22,36522.0,263.5418,264.5323,263.2391,264.3489,36522.0
2020-11-25 10:20:00,288.01,288.32,287.28,287.81,35508.0,264.1563,264.4406,263.4867,263.9728,35508.0
2020-11-25 10:30:00,287.91,288.29,287.54,288.1,33179.0,264.0645,264.4131,263.7252,264.2388,33179.0
2020-11-25 10:40:00,288.16,288.16,287.0,287.4,44002.0,264.2938,264.2938,263.2299,263.5968,44002.0
2020-11-25 10:50:00,287.42,287.98,286.88,287.19,49325.0,263.6151,264.1287,263.1199,263.4042,49325.0
2020-11-25 11:00:00,287.22,287.95,286.75,287.69,70498.0,263.4317,264.1012,263.0006,263.8628,70498.0
2020-11-25 11:10:00,287.73,288.74,287.58,288.36,38131.0,263.8995,264.8258,263.7619,264.4773,38131.0
2020-11-25 11:20:00,288.47,288.87,288.3,288.82,24285.0,264.5782,264.945,264.4222,264.8992,24285.0
2020-11-25 11:30:00,288.78,289.98,288.78,289.9,27208.0,264.8625,265.9631,264.8625,265.8897,27208.0
2020-11-25 11:40:00,289.8,289.88,288.63,289.22,16665.0,265.798,265.8714,264.7249,265.266,16665.0
2020-11-25 11:50:00,289.31,289.8,289.12,289.55,11654.0,265.3486,265.798,265.1743,265.5687,11654.0
2020-11-25 12:00:00,289.63,290.23,289.12,289.8,29823.0,265.6421,266.1924,265.1743,265.798,29823.0
2020-11-25 12:10:00,289.7,289.89,289.26,289.62,10734.0,265.7063,265.8806,265.3027,265.6329,10734.0
2020-11-25 12:20:00,289.6,289.75,288.92,289.1,16029.0,265.6146,265.7522,264.9909,265.156,16029.0
2020-11-25 12:30:00,289.05,289.41,288.58,288.88,13878.0,265.1101,265.4403,264.6791,264.9542,13878.0
2020-11-25 12:40:00,288.93,289.93,288.92,289.42,10063.0,265.0001,265.9172,264.9909,265.4495,10063.0
2020-11-25 12:50:00,289.42,289.42,288.86,289.04,13456.0,265.4495,265.4495,264.9359,265.101,13456.0
2020-11-25 13:00:00,289.0,289.4,288.86,289.0,10319.0,265.0643,265.4311,264.9359,265.0643,10319.0
2020-11-25 13:10:00,288.97,289.04,288.42,288.69,16410.0,265.0368,265.101,264.5323,264.7799,16410.0
2020-11-25 13:20:00,288.69,288.82,288.22,288.38,9740.0,264.7799,264.8992,264.3489,264.4956,9740.0
2020-11-25 13:30:00,288.26,288.68,287.91,287.91,9669.0,264.3856,264.7708,264.0645,264.0645,9669.0
2020-11-25 13:40:00,287.99,288.34,287.79,288.25,18236.0,264.1379,264.4589,263.9545,264.3764,18236.0
2020-11-25 13:50:00,288.27,288.91,288.21,288.78,10824.0,264.3947,264.9817,264.3397,264.8625,10824.0
2020-11-25 14:00:00,288.75,288.86,288.06,288.17,13366.0,264.835,264.9359,264.2021,264.303,13366.0
2020-11-25 14:10:00,288.08,288.52,287.82,288.45,16047.0,264.2205,264.624,263.982,264.5598,16047.0
2020-11-25 14:20:00,288.6,289.0,288.47,289.0,16329.0,264.6974,265.0643,264.5782,265.0643,16329.0
2020-11-25 14:30:00,289.07,289.38,288.37,289.09,24353.0,265.1285,265.4128,264.4864,265.1468,24353.0
2020-11-25 14:40:00,288.88,289.18,288.59,288.98,11342.0,264.9542,265.2294,264.6882,265.0459,11342.0
2020-11-25 14:50:00,289.04,289.26,288.85,289.19,16630.0,265.101,265.3027,264.9267,265.2385,16630.0
2020-11-25 15:00:00,289.07,289.46,288.92,289.43,23055.0,265.1285,265.4862,264.9909,265.4587,23055.0
2020-11-25 15:10:00,289.37,289.87,289.27,289.52,21761.0,265.4036,265.8622,265.3119,265.5412,21761.0
2020-11-25 15:20:00,289.44,289.53,289.01,289.03,18675.0,265.4678,265.5504,265.0734,265.0918,18675.0
2020-11-25 15:30:00,289.0,289.16,288.57,288.68,26895.0,265.0643,265.211,264.6699,264.7708,26895.0
2020-11-25 15:40:00,288.69,288.85,288.02,288.15,29623.0,264.7799,264.9267,264.1654,264.2847,29623.0
2020-11-25 15:50:00,288.11,288.48,287.63,288.27,97238.0,264.248,264.5873,263.8077,264.3947,97238.0
2020-11-27 09:30:00,290.8,290.8,288.62,289.95,76459.0,266.7152,266.7152,264.7157,265.9356,76459.0
2020-11-27 09:40:00,290.22,291.2,289.94,290.36,54543.0,266.1832,267.0821,265.9264,266.3116,54543.0
2020-11-27 09:50:00,290.3,290.44,289.71,289.9,33002.0,266.2566,266.385,265.7155,265.8897,33002.0
2020-11-27 10:00:00,289.85,289.85,288.72,288.72,28570.0,265.8439,265.8439,264.8075,264.8075,28570.0
2020-11-27 10:10:00,288.76,289.17,287.83,287.91,55415.0,264.8441,265.2202,263.9912,264.0645,55415.0
2020-11-27 10:20:00,287.84,289.05,287.76,288.42,29186.0,264.0003,265.1101,263.927,264.5323,29186.0
2020-11-27 10:30:00,288.49,288.85,288.12,288.36,20869.0,264.5965,264.9267,264.2572,264.4773,20869.0
2020-11-27 10:40:00,288.27,288.98,288.08,288.61,17712.0,264.3947,265.0459,264.2205,264.7066,17712.0
2020-11-27 10:50:00,288.76,289.3,288.71,288.92,17727.0,264.8441,265.3394,264.7983,264.9909,17727.0
2020-11-27 11:00:00,288.75,289.1,288.36,288.62,12797.0,264.835,265.156,264.4773,264.7157,12797.0
2020-11-27 11:10:00,288.53,288.7,287.97,288.25,25279.0,264.6332,264.7891,264.1196,264.3764,25279.0
2020-11-27 11:20:00,288.18,288.18,287.36,287.45,27813.0,264.3122,264.3122,263.5601,263.6426,27813.0
2020-11-27 11:30:00,287.47,287.76,286.94,287.33,34849.0,263.661,263.927,263.1749,263.5326,34849.0
2020-11-27 11:40:00,287.39,287.43,286.7,286.85,23077.0,263.5876,263.6243,262.9548,263.0923,23077.0
2020-11-27 11:50:00,286.82,287.35,286.65,287.26,33569.0,263.0648,263.5509,262.9089,263.4684,33569.0
2020-11-27 12:00:00,287.24,287.41,286.06,286.45,38853.0,263.45,263.606,262.3678,262.7255,38853.0
2020-11-27 12:10:00,286.39,286.74,285.35,286.73,38508.0,262.6704,262.9914,261.7166,262.9823,38508.0
2020-11-27 12:20:00,286.74,286.74,285.97,285.97,36157.0,262.9914,262.9914,262.2852,262.2852,36157.0
2020-11-27 12:30:00,285.9,286.24,285.81,286.17,19090.0,262.221,262.5329,262.1385,262.4687,19090.0
2020-11-27 12:40:00,286.16,287.29,286.11,287.22,25355.0,262.4595,263.4959,262.4136,263.4317,25355.0
2020-11-27 12:50:00,287.3,287.57,287.07,287.35,58629.0,263.5051,263.7527,263.2941,263.5509,58629.0
2020-11-30 09:30:00,287.99,290.9,287.99,288.66,115221.0,264.1379,266.8069,264.1379,264.7524,115221.0
2020-11-30 09:40:00,288.42,288.98,287.55,288.08,18578.0,264.5323,265.0459,263.7344,264.2205,18578.0
2020-11-30 09:50:00,288.08,288.26,287.57,287.58,19114.0,264.2205,264.3856,263.7527,263.7619,19114.0
2020-11-30 10:00:00,287.66,288.48,286.2,286.41,33959.0,263.8353,264.5873,262.4962,262.6888,33959.0
2020-11-30 10:10:00,286.47,287.13,284.54,284.89,51646.0,262.7438,263.3491,260.9737,261.2947,51646.0
2020-11-30 10:20:00,284.82,285.74,284.62,284.81,19847.0,261.2305,262.0743,261.047,261.2213,19847.0
2020-11-30 10:30:00,284.69,284.69,282.27,282.62,39156.0,261.1112,261.1112,258.8917,259.2127,39156.0
2020-11-30 10:40:00,282.63,282.85,280.54,281.8,54788.0,259.2218,259.4236,257.3049,258.4606,54788.0
2020-11-30 10:50:00,281.8,283.67,281.79,283.63,30063.0,258.4606,260.1757,258.4514,260.139,30063.0
2020-11-30 11:00:00,283.58,283.72,283.0,283.49,22871.0,260.0932,260.2216,259.5612,260.0106,22871.0
2020-11-30 11:10:00,283.67,284.17,282.81,282.85,21436.0,260.1757,260.6343,259.3869,259.4236,21436.0
2020-11-30 11:20:00,282.81,283.19,282.5,283.03,23844.0,259.3869,259.7355,259.1026,259.5887,23844.0
2020-11-30 11:30:00,282.9,283.05,282.07,282.64,12386.0,259.4695,259.6071,258.7082,259.231,12386.0
2020-11-30 11:40:00,282.79,283.66,282.32,283.31,22930.0,259.3686,260.1665,258.9375,259.8455,22930.0
2020-11-30 11:50:00,283.31,283.75,283.0,283.43,20551.0,259.8455,260.2491,259.5612,259.9556,20551.0
2020-11-30 12:00:00,283.52,284.23,282.82,283.96,16968.0,260.0381,260.6893,259.3961,260.4417,16968.0
2020-11-30 12:10:00,284.05,284.8,283.96,284.57,11883.0,260.5242,261.2121,260.4417,261.0012,11883.0
2020-11-30 12:20:00,284.6,284.68,284.01,284.48,9458.0,261.0287,261.1021,260.4876,260.9186,9458.0
2020-11-30 12:30:00,284.53,284.89,284.33,284.5,10111.0,260.9645,261.2947,260.7811,260.937,10111.0
2020-11-30 12:40:00,284.42,284.79,284.07,284.59,7480.0,260.8636,261.203,260.5426,261.0195,7480.0
2020-11-30 12:50:00,284.63,285.17,284.45,285.0,14107.0,261.0562,261.5515,260.8911,261.3956,14107.0
2020-11-30 13:00:00,285.0,285.26,284.81,285.0,18270.0,261.3956,261.634,261.2213,261.3956,18270.0
2020-11-30 13:10:00,284.98,285.14,284.7,284.95,12984.0,261.3772,261.524,261.1204,261.3497,12984.0
2020-11-30 13:20:00,284.8,285.0,284.46,284.8,7351.0,261.2121,261.3956,260.9003,261.2121,7351.0
2020-11-30 13:30:00,284.72,284.99,284.53,284.79,9956.0,261.1388,261.3864,260.9645,261.203,9956.0
2020-11-30 13:40:00,284.7,285.32,284.7,285.19,12424.0,261.1204,261.6891,261.1204,261.5698,12424.0
2020-11-30 13:50:00,285.21,285.43,284.79,284.94,15530.0,261.5882,261.7899,261.203,261.3405,15530.0
2020-11-30 14:00:00,284.89,284.89,284.25,284.56,9118.0,261.2947,261.2947,260.7077,260.992,9118.0
2020-11-30 14:10:00,284.64,285.0,284.5,285.0,13500.0,261.0654,261.3956,260.937,261.3956,13500.0
2020-11-30 14:20:00,285.07,285.39,284.85,285.3,9199.0,261.4598,261.7533,261.258,261.6707,9199.0
2020-11-30 14:30:00,285.35,285.65,285.03,285.26,10761.0,261.7166,261.9917,261.4231,261.634,10761.0
2020-11-30 14:40:00,285.14,285.3,284.2,284.56,16111.0,261.524,261.6707,260.6618,260.992,16111.0
2020-11-30 14:50:00,284.56,285.47,283.96,285.43,22968.0,260.992,261.8266,260.4417,261.7899,22968.0
2020-11-30 15:00:00,285.3,285.3,284.73,285.17,51309.0,261.6707,261.6707,261.1479,261.5515,51309.0
2020-11-30 15:10:00,285.11,286.24,284.87,286.06,54049.0,261.4964,262.5329,261.2763,262.3678,54049.0
2020-11-30 15:20:00,286.05,286.85,285.63,286.28,58107.0,262.3586,263.0923,261.9734,262.5695,58107.0
2020-11-30 15:30:00,286.25,286.27,285.34,285.94,55954.0,262.542,262.5604,261.7074,262.2577,55954.0
2020-11-30 15:40:00,285.88,286.85,285.75,286.45,55398.0,262.2027,263.0923,262.0834,262.7255,55398.0
2020-11-30 15:50:00,286.53,286.86,285.92,286.38,177064.0,262.7988,263.1015,262.2394,262.6613,177064.0
2020-12-01 09:30:00,293.56,297.66,293.0,296.47,320894.0,269.2466,273.007,268.733,271.9156,320894.0
2020-12-01 09:40:00,296.59,297.66,295.39,296.01,183835.0,272.0256,273.007,270.925,271.4937,183835.0
2020-12-01 09:50:00,295.84,296.56,293.64,294.27,86422.0,271.3378,271.9981,269.32,269.8978,86422.0
2020-12-01 10:00:00,294.13,295.5,293.9,294.07,63181.0,269.7694,271.0259,269.5584,269.7144,63181.0
2020-12-01 10:10:00,293.86,295.35,293.52,295.25,51258.0,269.5218,270.8883,269.2099,270.7966,51258.0
2020-12-01 10:20:00,295.25,295.8,294.22,294.42,32814.0,270.7966,271.3011,269.8519,270.0354,32814.0
2020-12-01 10:30:00,294.57,294.83,291.77,292.08,65157.0,270.1729,270.4114,267.6049,267.8892,65157.0
2020-12-01 10:40:00,292.08,293.02,291.86,292.16,60583.0,267.8892,268.7513,267.6874,267.9626,60583.0
2020-12-01 10:50:00,292.26,292.46,291.5,292.12,32831.0,268.0543,268.2377,267.3572,267.9259,32831.0
2020-12-01 11:00:00,292.02,292.5,291.76,292.48,22197.0,267.8341,268.2744,267.5957,268.256,22197.0
2020-12-01 11:10:00,292.48,293.95,292.44,293.74,41150.0,268.256,269.6043,268.2194,269.4117,41150.0
2020-12-01 11:20:00,293.68,294.3,293.5,293.65,26097.0,269.3567,269.9253,269.1916,269.3291,26097.0
2020-12-01 11:30:00,293.78,293.91,292.1,292.38,30276.0,269.4484,269.5676,267.9075,268.1643,30276.0
2020-12-01 11:40:00,292.14,293.51,292.13,292.4,29425.0,267.9442,269.2007,267.935,268.1827,29425.0
2020-12-01 11:50:00,292.34,293.52,292.29,292.67,21986.0,268.1276,269.2099,268.0818,268.4303,21986.0
2020-12-01 12:00:00,292.61,293.12,292.42,292.89,13099.0,268.3753,268.843,268.201,268.6321,13099.0
2020-12-01 12:10:00,292.79,293.04,292.42,292.54,11331.0,268.5404,268.7697,268.201,268.3111,11331.0
2020-12-01 12:20:00,292.36,293.01,292.35,292.72,13396.0,268.146,268.7422,268.1368,268.4762,13396.0
2020-12-01 12:30:00,292.67,293.28,292.21,292.21,18213.0,268.4303,268.9898,268.0084,268.0084,18213.0
2020-12-01 12:40:00,292.18,292.96,291.8,291.86,98424.0,267.9809,268.6963,267.6324,267.6874,98424.0
2020-12-01 12:50:00,291.98,292.22,290.8,291.19,35186.0,267.7975,268.0176,266.7152,267.0729,35186.0
2020-12-01 13:00:00,291.1,291.46,290.62,290.83,14094.0,266.9903,267.3205,266.5501,266.7427,14094.0
2020-12-01 13:10:00,291.02,291.29,290.41,290.95,25710.0,266.917,267.1646,266.3575,266.8528,25710.0
2020-12-01 13:20:00,290.87,291.2,290.44,290.73,20623.0,266.7794,267.0821,266.385,266.651,20623.0
2020-12-01 13:30:00,290.78,291.24,290.39,290.93,19348.0,266.6968,267.1187,266.3391,266.8344,19348.0
2020-12-01 13:40:00,291.09,291.23,290.71,291.23,23985.0,266.9812,267.1096,266.6326,267.1096,23985.0
2020-12-01 13:50:00,291.17,291.95,291.07,291.79,29845.0,267.0545,267.7699,266.9628,267.6232,29845.0
2020-12-01 14:00:00,291.88,292.08,291.52,291.58,29024.0,267.7057,267.8892,267.3756,267.4306,29024.0
2020-12-01 14:10:00,291.58,291.69,290.83,290.99,34637.0,267.4306,267.5315,266.7427,266.8895,34637.0
2020-12-01 14:20:00,290.84,290.84,290.05,290.47,26679.0,266.7519,266.7519,266.0273,266.4125,26679.0
2020-12-01 14:30:00,290.47,290.71,290.05,290.66,19085.0,266.4125,266.6326,266.0273,266.5868,19085.0
2020-12-01 14:40:00,290.56,291.0,290.4,290.74,16764.0,266.4951,266.8986,266.3483,266.6602,16764.0
2020-12-01 14:50:00,290.88,290.91,290.4,290.71,19445.0,266.7886,266.8161,266.3483,266.6326,19445.0
2020-12-01 15:00:00,290.72,290.75,289.37,289.6,27594.0,266.6418,266.6693,265.4036,265.6146,27594.0
2020-12-01 15:10:00,289.6,289.92,289.29,289.41,20760.0,265.6146,265.9081,265.3303,265.4403,20760.0
2020-12-01 15:20:00,289.4,289.85,289.17,289.25,18546.0,265.4311,265.8439,265.2202,265.2936,18546.0
2020-12-01 15:30:00,289.23,289.48,288.83,288.96,42878.0,265.2752,265.5045,264.9083,265.0276,42878.0
2020-12-01 15:40:00,288.97,289.05,288.12,288.84,80663.0,265.0368,265.1101,264.2572,264.9175,80663.0
2020-12-01 15:50:00,288.8,288.8,287.6,287.75,117609.0,264.8808,264.8808,263.7802,263.9178,117609.0
2020-12-02 09:30:00,287.22,287.69,285.03,286.05,93212.0,263.4317,263.8628,261.4231,262.3586,93212.0
2020-12-02 09:40:00,285.94,287.76,285.89,286.48,37409.0,262.2577,263.927,262.2118,262.753,37409.0
2020-12-02 09:50:00,286.68,287.5,285.66,286.79,28017.0,262.9364,263.6885,262.0009,263.0373,28017.0
2020-12-02 10:00:00,286.55,287.57,286.5,286.65,27085.0,262.8172,263.7527,262.7713,262.9089,27085.0
2020-12-02 10:10:00,286.55,286.95,285.6,286.7,30535.0,262.8172,263.1841,261.9459,262.9548,30535.0
2020-12-02 10:20:00,286.6,288.06,286.42,288.06,31053.0,262.863,264.2021,262.698,264.2021,31053.0
2020-12-02 10:30:00,288.04,288.18,287.47,287.62,22714.0,264.1838,264.3122,263.661,263.7986,22714.0
2020-12-02 10:40:00,287.55,287.65,286.35,286.44,16117.0,263.7344,263.8261,262.6337,262.7163,16117.0
2020-12-02 10:50:00,286.32,286.68,286.12,286.23,13810.0,262.6062,262.9364,262.4228,262.5237,13810.0
2020-12-02 11:00:00,286.34,286.43,285.76,286.09,17658.0,262.6246,262.7071,262.0926,262.3953,17658.0
2020-12-02 11:10:00,286.0,287.58,286.0,287.07,22611.0,262.3127,263.7619,262.3127,263.2941,22611.0
2020-12-02 11:20:00,286.82,287.83,286.82,287.71,14924.0,263.0648,263.9912,263.0648,263.8811,14924.0
2020-12-02 11:30:00,287.86,290.94,287.75,289.33,189813.0,264.0187,266.8436,263.9178,265.3669,189813.0
2020-12-02 11:40:00,289.43,290.02,288.34,289.38,41224.0,265.4587,265.9998,264.4589,265.4128,41224.0
2020-12-02 11:50:00,289.38,290.6,289.16,290.02,38444.0,265.4128,266.5318,265.211,265.9998,38444.0
2020-12-02 12:00:00,290.15,291.49,290.1,290.6,42657.0,266.119,267.348,266.0732,266.5318,42657.0
2020-12-02 12:10:00,290.68,291.59,290.4,291.54,37890.0,266.6051,267.4398,266.3483,267.3939,37890.0
2020-12-02 12:20:00,291.53,292.28,291.52,292.04,35620.0,267.3847,268.0726,267.3756,267.8525,35620.0
2020-12-02 12:30:00,292.1,292.76,291.94,292.67,39093.0,267.9075,268.5129,267.7608,268.4303,39093.0
2020-12-02 12:40:00,292.76,293.2,292.44,292.75,33409.0,268.5129,268.9164,268.2194,268.5037,33409.0
2020-12-02 12:50:00,292.89,292.89,291.99,292.03,33060.0,268.6321,268.6321,267.8066,267.8433,33060.0
2020-12-02 13:00:00,292.07,292.21,291.6,292.13,15213.0,267.88,268.0084,267.4489,267.935,15213.0
2020-12-02 13:10:00,292.03,292.03,291.06,291.47,17516.0,267.8433,267.8433,266.9537,267.3297,17516.0
2020-12-02 13:20:00,291.37,291.4,290.53,290.78,18140.0,267.238,267.2655,266.4676,266.6968,18140.0
2020-12-02 13:30:00,290.76,291.6,290.36,291.6,31723.0,266.6785,267.4489,266.3116,267.4489,31723.0
2020-12-02 13:40:00,291.63,291.72,291.07,291.32,15400.0,267.4764,267.559,266.9628,267.1921,15400.0
2020-12-02 13:50:00,291.25,292.15,291.25,291.93,16794.0,267.1279,267.9534,267.1279,267.7516,16794.0
2020-12-02 14:00:00,291.88,292.66,291.5,292.63,41378.0,267.7057,268.4211,267.3572,268.3936,41378.0
2020-12-02 14:10:00,292.67,293.32,292.33,293.3,28149.0,268.4303,269.0265,268.1185,269.0081,28149.0
2020-12-02 14:20:00,293.31,293.41,292.66,293.27,28480.0,269.0173,269.109,268.4211,268.9806,28480.0
2020-12-02 14:30:00,293.2,293.84,293.2,293.35,33227.0,268.9164,269.5034,268.9164,269.054,33227.0
2020-12-02 14:40:00,293.43,293.43,292.9,293.07,19660.0,269.1274,269.1274,268.6413,268.7972,19660.0
2020-12-02 14:50:00,292.9,293.44,292.81,292.92,15699.0,268.6413,269.1365,268.5587,268.6596,15699.0
2020-12-02 15:00:00,292.88,292.96,292.44,292.44,20781.0,268.6229,268.6963,268.2194,268.2194,20781.0
2020-12-02 15:10:00,292.51,292.53,291.66,291.74,17785.0,268.2836,268.3019,267.504,267.5773,17785.0
2020-12-02 15:20:00,291.67,291.9,291.25,291.53,20323.0,267.5131,267.7241,267.1279,267.3847,20323.0
2020-12-02 15:30:00,291.6,292.42,291.2,292.38,42205.0,267.4489,268.201,267.0821,268.1643,42205.0
2020-12-02 15:40:00,292.44,293.26,292.38,292.95,51027.0,268.2194,268.9714,268.1643,268.6871,51027.0
2020-12-02 15:50:00,292.99,293.2,291.49,291.72,138613.0,268.7238,268.9164,267.348,267.559,138613.0
2020-12-03 09:30:00,291.72,292.66,289.78,290.24,90096.0,267.559,268.4211,265.7797,266.2016,90096.0
2020-12-03 09:40:00,290.22,291.53,290.14,291.19,55937.0,266.1832,267.3847,266.1099,267.0729,55937.0
2020-12-03 09:50:00,291.06,292.54,290.68,292.54,37198.0,266.9537,268.3111,266.6051,268.3111,37198.0
2020-12-03 10:00:00,292.37,294.29,292.37,294.13,35378.0,268.1552,269.9161,268.1552,269.7694,35378.0
2020-12-03 10:10:00,294.16,294.16,293.5,293.92,15765.0,269.7969,269.7969,269.1916,269.5768,15765.0
2020-12-03 10:20:00,293.9,293.96,293.13,293.35,29031.0,269.5584,269.6135,268.8522,269.054,29031.0
2020-12-03 10:30:00,293.37,294.78,293.37,294.7,35259.0,269.0723,270.3656,269.0723,270.2922,35259.0
2020-12-03 10:40:00,294.68,295.66,294.27,294.55,73000.0,270.2738,271.1727,269.8978,270.1546,73000.0
2020-12-03 10:50:00,294.5,294.92,293.67,293.88,21637.0,270.1087,270.494,269.3475,269.5401,21637.0
2020-12-03 11:00:00,293.93,295.29,293.76,295.12,26609.0,269.586,270.8333,269.43,270.6774,26609.0
2020-12-03 11:10:00,295.09,295.65,294.4,295.65,31601.0,270.6499,271.1635,270.017,271.1635,31601.0
2020-12-03 11:20:00,295.64,295.92,295.43,295.55,25907.0,271.1543,271.4111,270.9617,271.0718,25907.0
2020-12-03 11:30:00,295.7,295.78,295.2,295.61,15777.0,271.2094,271.2827,270.7508,271.1268,15777.0
2020-12-03 11:40:00,295.65,295.93,295.2,295.91,22406.0,271.1635,271.4203,270.7508,271.402,22406.0
2020-12-03 11:50:00,295.88,296.27,295.69,296.15,23635.0,271.3745,271.7321,271.2002,271.6221,23635.0
2020-12-03 12:00:00,296.1,296.34,295.6,295.82,16649.0,271.5762,271.7964,271.1176,271.3194,16649.0
2020-12-03 12:10:00,295.85,296.02,295.55,295.92,29495.0,271.3469,271.5029,271.0718,271.4111,29495.0
2020-12-03 12:20:00,295.81,295.92,295.2,295.27,11900.0,271.3102,271.4111,270.7508,270.815,11900.0
2020-12-03 12:30:00,295.27,295.67,294.84,294.96,25226.0,270.815,271.1818,270.4206,270.5306,25226.0
2020-12-03 12:40:00,294.88,295.08,294.42,294.8,15712.0,270.4573,270.6407,270.0354,270.3839,15712.0
2020-12-03 12:50:00,294.88,295.08,294.55,295.08,13836.0,270.4573,270.6407,270.1546,270.6407,13836.0
2020-12-03 13:00:00,294.93,295.43,294.4,294.52,12926.0,270.5031,270.9617,270.017,270.1271,12926.0
2020-12-03 13:10:00,294.59,294.88,294.16,294.43,15263.0,270.1913,270.4573,269.7969,270.0445,15263.0
2020-12-03 13:20:00,294.49,294.49,294.01,294.12,8431.0,270.0996,270.0996,269.6593,269.7602,8431.0
2020-12-03 13:30:00,294.13,294.19,293.5,294.06,15538.0,269.7694,269.8244,269.1916,269.7052,15538.0
2020-12-03 13:40:00,294.0,294.93,293.99,294.64,25677.0,269.6502,270.5031,269.641,270.2372,25677.0
2020-12-03 13:50:00,294.55,294.73,293.61,293.93,11923.0,270.1546,270.3197,269.2925,269.586,11923.0
2020-12-03 14:00:00,293.98,294.81,293.77,294.72,11976.0,269.6318,270.3931,269.4392,270.3105,11976.0
2020-12-03 14:10:00,294.74,295.11,294.56,294.82,14727.0,270.3289,270.6682,270.1638,270.4022,14727.0
2020-12-03 14:20:00,294.81,295.61,294.49,295.34,16575.0,270.3931,271.1268,270.0996,270.8792,16575.0
2020-12-03 14:30:00,295.35,295.75,295.19,295.41,17286.0,270.8883,271.2552,270.7416,270.9434,17286.0
2020-12-03 14:40:00,295.39,295.66,295.25,295.48,13893.0,270.925,271.1727,270.7966,271.0076,13893.0
2020-12-03 14:50:00,295.53,295.82,295.16,295.41,25151.0,271.0534,271.3194,270.7141,270.9434,25151.0
2020-12-03 15:00:00,295.29,295.35,294.17,294.43,47913.0,270.8333,270.8883,269.8061,270.0445,47913.0
2020-12-03 15:10:00,294.47,295.5,294.44,295.45,34250.0,270.0812,271.0259,270.0537,270.9801,34250.0
2020-12-03 15:20:00,295.5,295.73,294.67,294.91,33384.0,271.0259,271.2369,270.2647,270.4848,33384.0
2020-12-03 15:30:00,295.0,295.28,293.26,293.26,80822.0,270.5673,270.8241,268.9714,268.9714,80822.0
2020-12-03 15:40:00,293.26,293.93,292.25,293.77,70645.0,268.9714,269.586,268.0451,269.4392,70645.0
2020-12-03 15:50:00,293.77,293.95,292.05,292.7,100455.0,269.4392,269.6043,267.8617,268.4578,100455.0
2020-12-04 09:30:00,294.36,296.24,294.05,295.38,71845.0,269.9803,271.7046,269.696,270.9159,71845.0
2020-12-04 09:40:00,295.17,296.12,294.87,295.61,29148.0,270.7233,271.5946,270.4481,271.1268,29148.0
2020-12-04 09:50:00,295.69,296.3,294.65,294.95,29215.0,271.2002,271.7597,270.2463,270.5215,29215.0
2020-12-04 10:00:00,294.86,294.86,293.78,294.61,30230.0,270.4389,270.4389,269.4484,270.2096,30230.0
2020-12-04 10:10:00,294.45,294.56,293.11,293.77,21679.0,270.0629,270.1638,268.8339,269.4392,21679.0
2020-12-04 10:20:00,293.77,293.9,293.16,293.42,23498.0,269.4392,269.5584,268.8797,269.1182,23498.0
2020-12-04 10:30:00,293.46,294.25,293.39,294.25,14205.0,269.1549,269.8795,269.0907,269.8795,14205.0
2020-12-04 10:40:00,294.55,294.9,294.19,294.52,21720.0,270.1546,270.4756,269.8244,270.1271,21720.0
2020-12-04 10:50:00,294.62,295.47,294.45,295.1,15976.0,270.2188,270.9984,270.0629,270.6591,15976.0
2020-12-04 11:00:00,295.19,295.53,295.11,295.41,19271.0,270.7416,271.0534,270.6682,270.9434,19271.0
2020-12-04 11:10:00,295.33,295.78,295.07,295.66,19798.0,270.87,271.2827,270.6315,271.1727,19798.0
2020-12-04 11:20:00,295.84,296.28,295.66,296.2,23685.0,271.3378,271.7413,271.1727,271.6679,23685.0
2020-12-04 11:30:00,296.19,296.87,295.68,296.84,65823.0,271.6588,272.2825,271.191,272.2549,65823.0
2020-12-04 11:40:00,296.82,297.57,296.69,297.57,37684.0,272.2366,272.9245,272.1174,272.9245,37684.0
2020-12-04 11:50:00,297.6,298.98,297.5,297.92,106151.0,272.952,274.2177,272.8603,273.2455,106151.0
2020-12-04 12:00:00,298.03,298.04,297.08,297.19,26685.0,273.3464,273.3556,272.4751,272.576,26685.0
2020-12-04 12:10:00,297.22,297.28,296.43,296.73,15942.0,272.6035,272.6585,271.8789,272.1541,15942.0
2020-12-04 12:20:00,296.52,296.74,296.34,296.47,9667.0,271.9614,272.1632,271.7964,271.9156,9667.0
2020-12-04 12:30:00,296.47,296.59,296.01,296.3,10703.0,271.9156,272.0256,271.4937,271.7597,10703.0
2020-12-04 12:40:00,296.5,297.1,296.5,296.57,12500.0,271.9431,272.4934,271.9431,272.0073,12500.0
2020-12-04 12:50:00,296.54,296.85,296.35,296.84,14843.0,271.9798,272.2641,271.8055,272.2549,14843.0
2020-12-04 13:00:00,296.72,297.14,296.54,296.85,11793.0,272.1449,272.5301,271.9798,272.2641,11793.0
2020-12-04 13:10:00,296.84,296.94,296.51,296.55,14697.0,272.2549,272.3467,271.9523,271.989,14697.0
2020-12-04 13:20:00,296.5,296.84,296.1,296.45,13282.0,271.9431,272.2549,271.5762,271.8972,13282.0
2020-12-04 13:30:00,296.41,296.63,296.15,296.44,7989.0,271.8606,272.0623,271.6221,271.8881,7989.0
2020-12-04 13:40:00,296.34,296.35,295.64,295.93,17907.0,271.7964,271.8055,271.1543,271.4203,17907.0
2020-12-04 13:50:00,295.93,295.94,295.31,295.45,9275.0,271.4203,271.4295,270.8517,270.9801,9275.0
2020-12-04 14:00:00,295.39,296.22,295.1,295.95,20927.0,270.925,271.6863,270.6591,271.4387,20927.0
2020-12-04 14:10:00,295.86,295.92,295.51,295.81,7701.0,271.3561,271.4111,271.0351,271.3102,7701.0
2020-12-04 14:20:00,295.76,296.17,295.6,295.76,11155.0,271.2644,271.6404,271.1176,271.2644,11155.0
2020-12-04 14:30:00,295.71,296.13,295.71,296.13,16314.0,271.2185,271.6037,271.2185,271.6037,16314.0
2020-12-04 14:40:00,295.97,296.78,295.97,296.5,13958.0,271.457,272.1999,271.457,271.9431,13958.0
2020-12-04 14:50:00,296.5,296.52,295.85,296.15,16127.0,271.9431,271.9614,271.3469,271.6221,16127.0
2020-12-04 15:00:00,296.31,296.4,295.95,296.2,21980.0,271.7688,271.8514,271.4387,271.6679,21980.0
2020-12-04 15:10:00,296.15,296.21,295.46,295.72,18859.0,271.6221,271.6771,270.9892,271.2277,18859.0
2020-12-04 15:20:00,295.6,295.69,294.85,295.13,31733.0,271.1176,271.2002,270.4298,270.6866,31733.0
2020-12-04 15:30:00,295.14,295.35,294.68,294.78,37214.0,270.6957,270.8883,270.2738,270.3656,37214.0
2020-12-04 15:40:00,294.75,295.4,294.71,294.91,35817.0,270.338,270.9342,270.3014,270.4848,35817.0
2020-12-04 15:50:00,295.0,295.38,294.69,294.99,122403.0,270.5673,270.9159,270.283,270.5582,122403.0
2020-12-07 09:30:00,294.88,294.88,294.88,294.88,0.0,270.4573,270.4573,270.4573,270.4573,0.0
2020-12-07 09:40:00,295.76,297.0,294.32,294.55,31882.0,271.2644,272.4017,269.9437,270.1546,31882.0
2020-12-07 09:50:00,294.55,294.55,293.4,293.86,47075.0,270.1546,270.1546,269.0999,269.5218,47075.0
2020-12-07 10:00:00,294.0,294.24,293.2,293.94,45456.0,269.6502,269.8703,268.9164,269.5951,45456.0
2020-12-07 10:10:00,293.94,295.21,293.93,295.13,25962.0,269.5951,270.7599,269.586,270.6866,25962.0
2020-12-07 10:20:00,295.06,296.5,295.06,296.47,25862.0,270.6224,271.9431,270.6224,271.9156,25862.0
2020-12-07 10:30:00,296.54,296.95,296.33,296.79,25072.0,271.9798,272.3558,271.7872,272.2091,25072.0
2020-12-07 10:40:00,296.63,296.97,295.49,295.56,31617.0,272.0623,272.3742,271.0168,271.081,31617.0
2020-12-07 10:50:00,295.39,295.77,294.8,295.26,45602.0,270.925,271.2736,270.3839,270.8058,45602.0
2020-12-07 11:00:00,295.4,295.96,295.33,295.74,22134.0,270.9342,271.4478,270.87,271.246,22134.0
2020-12-07 11:10:00,295.61,295.84,294.69,294.79,22791.0,271.1268,271.3378,270.283,270.3747,22791.0
2020-12-07 11:20:00,294.84,295.12,294.4,294.9,13752.0,270.4206,270.6774,270.017,270.4756,13752.0
2020-12-07 11:30:00,294.99,295.05,294.54,295.05,11911.0,270.5582,270.6132,270.1454,270.6132,11911.0
2020-12-07 11:40:00,294.99,295.29,294.88,295.18,7384.0,270.5582,270.8333,270.4573,270.7324,7384.0
2020-12-07 11:50:00,295.1,295.1,294.33,294.86,16668.0,270.6591,270.6591,269.9528,270.4389,16668.0
2020-12-07 12:00:00,294.8,294.96,294.5,294.96,16647.0,270.3839,270.5306,270.1087,270.5306,16647.0
2020-12-07 12:10:00,294.94,295.24,294.7,295.14,20825.0,270.5123,270.7875,270.2922,270.6957,20825.0
2020-12-07 12:20:00,295.15,295.42,294.9,295.38,6397.0,270.7049,270.9525,270.4756,270.9159,6397.0
2020-12-07 12:30:00,295.32,295.4,295.0,295.13,7667.0,270.8608,270.9342,270.5673,270.6866,7667.0
2020-12-07 12:40:00,295.07,295.25,294.94,295.08,5780.0,270.6315,270.7966,270.5123,270.6407,5780.0
2020-12-07 12:50:00,295.17,295.27,294.64,294.64,7666.0,270.7233,270.815,270.2372,270.2372,7666.0
2020-12-07 13:00:00,294.57,294.86,294.41,294.73,9545.0,270.1729,270.4389,270.0262,270.3197,9545.0
2020-12-07 13:10:00,294.71,294.75,294.34,294.69,13236.0,270.3014,270.338,269.962,270.283,13236.0
2020-12-07 13:20:00,294.68,294.87,294.44,294.44,7996.0,270.2738,270.4481,270.0537,270.0537,7996.0
2020-12-07 13:30:00,294.62,295.52,294.62,295.23,15734.0,270.2188,271.0443,270.2188,270.7783,15734.0
2020-12-07 13:40:00,295.29,295.82,295.05,295.2,51936.0,270.8333,271.3194,270.6132,270.7508,51936.0
2020-12-07 13:50:00,295.24,295.66,295.24,295.4,12858.0,270.7875,271.1727,270.7875,270.9342,12858.0
2020-12-07 14:00:00,295.31,295.32,294.81,295.23,9976.0,270.8517,270.8608,270.3931,270.7783,9976.0
2020-12-07 14:10:00,295.25,295.49,294.93,295.23,11188.0,270.7966,271.0168,270.5031,270.7783,11188.0
2020-12-07 14:20:00,295.2,295.81,295.08,295.76,9051.0,270.7508,271.3102,270.6407,271.2644,9051.0
2020-12-07 14:30:00,295.84,296.05,295.63,295.92,11925.0,271.3378,271.5304,271.1452,271.4111,11925.0
2020-12-07 14:40:00,295.88,296.26,295.6,296.26,12101.0,271.3745,271.723,271.1176,271.723,12101.0
2020-12-07 14:50:00,296.26,296.29,295.47,295.56,14930.0,271.723,271.7505,270.9984,271.081,14930.0
2020-12-07 15:00:00,295.6,296.07,295.27,295.92,18556.0,271.1176,271.5487,270.815,271.4111,18556.0
2020-12-07 15:10:00,295.99,296.6,295.79,296.55,18520.0,271.4753,272.0348,271.2919,271.989,18520.0
2020-12-07 15:20:00,296.6,296.97,296.52,296.75,21944.0,272.0348,272.3742,271.9614,272.1724,21944.0
2020-12-07 15:30:00,296.8,296.9,296.18,296.32,26563.0,272.2183,272.31,271.6496,271.778,26563.0
2020-12-07 15:40:00,296.39,296.5,295.6,296.11,46887.0,271.8422,271.9431,271.1176,271.5854,46887.0
2020-12-07 15:50:00,295.96,297.04,295.92,297.04,66052.0,271.4478,272.4384,271.4111,272.4384,66052.0
2020-12-08 09:30:00,298.0,302.75,297.72,301.56,285316.0,273.3189,277.6755,273.0621,276.584,285316.0
2020-12-08 09:40:00,301.38,301.89,299.21,300.31,116162.0,276.4189,276.8867,274.4287,275.4375,116162.0
2020-12-08 09:50:00,300.31,303.63,300.31,303.59,93178.0,275.4375,278.4826,275.4375,278.4459,93178.0
2020-12-08 10:00:00,303.65,303.65,300.67,300.79,59864.0,278.5009,278.5009,275.7677,275.8778,59864.0
2020-12-08 10:10:00,300.94,301.32,299.55,300.25,52890.0,276.0154,276.3639,274.7405,275.3825,52890.0
2020-12-08 10:20:00,300.35,300.43,298.84,299.45,46168.0,275.4742,275.5476,274.0893,274.6488,46168.0
2020-12-08 10:30:00,299.5,301.02,299.41,300.79,55030.0,274.6946,276.0887,274.6121,275.8778,55030.0
2020-12-08 10:40:00,300.63,300.65,299.71,300.06,32724.0,275.731,275.7494,274.8872,275.2083,32724.0
2020-12-08 10:50:00,300.01,300.39,299.81,300.36,23270.0,275.1624,275.5109,274.979,275.4834,23270.0
2020-12-08 11:00:00,300.46,300.6,300.04,300.15,29214.0,275.5751,275.7035,275.1899,275.2908,29214.0
2020-12-08 11:10:00,300.04,300.47,299.87,300.13,25918.0,275.1899,275.5843,275.034,275.2725,25918.0
2020-12-08 11:20:00,300.2,300.28,299.64,299.84,22039.0,275.3367,275.41,274.823,275.0065,22039.0
2020-12-08 11:30:00,299.81,300.26,299.77,300.19,20787.0,274.979,275.3917,274.9423,275.3275,20787.0
2020-12-08 11:40:00,300.21,301.43,300.2,301.43,30134.0,275.3458,276.4648,275.3367,276.4648,30134.0
2020-12-08 11:50:00,301.42,301.68,300.93,301.0,25507.0,276.4556,276.6941,276.0062,276.0704,25507.0
2020-12-08 12:00:00,300.91,301.07,299.88,300.08,16796.0,275.9879,276.1346,275.0432,275.2266,16796.0
2020-12-08 12:10:00,300.08,300.26,299.72,299.8,13822.0,275.2266,275.3917,274.8964,274.9698,13822.0
2020-12-08 12:20:00,299.87,300.17,299.4,299.69,24033.0,275.034,275.3091,274.6029,274.8689,24033.0
2020-12-08 12:30:00,299.7,300.21,299.65,300.05,15320.0,274.8781,275.3458,274.8322,275.1991,15320.0
2020-12-08 12:40:00,300.06,300.31,299.73,299.92,23222.0,275.2083,275.4375,274.9056,275.0798,23222.0
2020-12-08 12:50:00,299.96,301.46,299.81,301.31,177760.0,275.1165,276.4923,274.979,276.3547,177760.0
2020-12-08 13:00:00,301.29,302.44,301.23,302.27,107959.0,276.3364,277.3911,276.2813,277.2352,107959.0
2020-12-08 13:10:00,302.26,302.52,301.91,302.52,47765.0,277.226,277.4645,276.905,277.4645,47765.0
2020-12-08 13:20:00,302.56,302.66,301.45,301.45,41637.0,277.5012,277.5929,276.4831,276.4831,41637.0
2020-12-08 13:30:00,301.54,301.67,301.2,301.25,21457.0,276.5657,276.6849,276.2538,276.2997,21457.0
2020-12-08 13:40:00,301.22,302.57,301.17,302.55,64682.0,276.2722,277.5104,276.2263,277.492,64682.0
2020-12-08 13:50:00,302.51,302.83,301.62,301.69,29868.0,277.4553,277.7488,276.639,276.7033,29868.0
2020-12-08 14:00:00,301.82,302.2,301.64,302.19,20565.0,276.8225,277.171,276.6574,277.1618,20565.0
2020-12-08 14:10:00,302.13,302.86,302.13,302.82,26835.0,277.1068,277.7763,277.1068,277.7397,26835.0
2020-12-08 14:20:00,302.82,303.04,302.54,303.02,30347.0,277.7397,277.9414,277.4829,277.9231,30347.0
2020-12-08 14:30:00,303.04,303.04,302.44,302.5,21672.0,277.9414,277.9414,277.3911,277.4462,21672.0
2020-12-08 14:40:00,302.5,302.5,301.86,301.91,29006.0,277.4462,277.4462,276.8592,276.905,29006.0
2020-12-08 14:50:00,301.93,302.19,301.81,301.96,21845.0,276.9234,277.1618,276.8133,276.9509,21845.0
2020-12-08 15:00:00,302.01,302.08,301.54,301.66,19034.0,276.9967,277.061,276.5657,276.6757,19034.0
2020-12-08 15:10:00,301.61,301.71,301.2,301.32,22530.0,276.6299,276.7216,276.2538,276.3639,22530.0
2020-12-08 15:20:00,301.25,301.52,301.19,301.24,21860.0,276.2997,276.5473,276.2447,276.2905,21860.0
2020-12-08 15:30:00,301.21,301.35,300.89,301.05,37587.0,276.263,276.3914,275.9695,276.1163,37587.0
2020-12-08 15:40:00,301.0,301.4,300.97,301.11,33817.0,276.0704,276.4373,276.0429,276.1713,33817.0
2020-12-08 15:50:00,301.23,301.92,300.99,301.68,146791.0,276.2813,276.9142,276.0612,276.6941,146791.0
2020-12-09 09:30:00,303.5,304.26,301.95,302.27,143890.0,278.3633,279.0604,276.9417,277.2352,143890.0
2020-12-09 09:40:00,302.36,304.64,302.26,304.0,68672.0,277.3178,279.4089,277.226,278.8219,68672.0
2020-12-09 09:50:00,303.82,305.12,303.17,304.68,81843.0,278.6568,279.8492,278.0607,279.4456,81843.0
2020-12-09 10:00:00,304.76,305.66,302.87,302.9,73885.0,279.519,280.3444,277.7855,277.813,73885.0
2020-12-09 10:10:00,302.83,303.13,301.19,302.23,61024.0,277.7488,278.024,276.2447,277.1985,61024.0
2020-12-09 10:20:00,302.22,302.62,301.66,302.22,36389.0,277.1894,277.5562,276.6757,277.1894,36389.0
2020-12-09 10:30:00,302.29,302.48,301.41,301.56,29262.0,277.2536,277.4278,276.4464,276.584,29262.0
2020-12-09 10:40:00,301.56,301.8,300.83,301.11,29520.0,276.584,276.8041,275.9145,276.1713,29520.0
2020-12-09 10:50:00,301.0,301.48,300.7,301.31,20287.0,276.0704,276.5106,275.7952,276.3547,20287.0
2020-12-09 11:00:00,301.16,301.81,300.82,301.53,33674.0,276.2171,276.8133,275.9053,276.5565,33674.0
2020-12-09 11:10:00,301.52,301.95,301.15,301.21,12272.0,276.5473,276.9417,276.208,276.263,12272.0
2020-12-09 11:20:00,301.21,301.31,300.75,301.31,24143.0,276.263,276.3547,275.8411,276.3547,24143.0
2020-12-09 11:30:00,301.32,301.69,300.88,301.69,21471.0,276.3639,276.7033,275.9603,276.7033,21471.0
2020-12-09 11:40:00,301.7,301.81,301.03,301.09,13893.0,276.7124,276.8133,276.0979,276.1529,13893.0
2020-12-09 11:50:00,301.12,302.4,301.02,302.09,12931.0,276.1805,277.3544,276.0887,277.0701,12931.0
2020-12-09 12:00:00,302.09,302.15,301.47,301.75,10194.0,277.0701,277.1252,276.5015,276.7583,10194.0
2020-12-09 12:10:00,301.8,301.83,301.12,301.38,49067.0,276.8041,276.8317,276.1805,276.4189,49067.0
2020-12-09 12:20:00,301.26,301.45,300.94,301.01,18075.0,276.3089,276.4831,276.0154,276.0796,18075.0
2020-12-09 12:30:00,301.01,301.01,300.1,300.11,18116.0,276.0796,276.0796,275.2449,275.2541,18116.0
2020-12-09 12:40:00,300.04,300.28,299.23,299.55,34414.0,275.1899,275.41,274.447,274.7405,34414.0
2020-12-09 12:50:00,299.45,299.96,299.02,299.82,17934.0,274.6488,275.1165,274.2544,274.9881,17934.0
2020-12-09 13:00:00,299.88,299.89,298.6,298.76,25788.0,275.0432,275.0523,273.8692,274.0159,25788.0
2020-12-09 13:10:00,298.77,298.89,297.52,298.02,29707.0,274.0251,274.1352,272.8786,273.3372,29707.0
2020-12-09 13:20:00,297.88,297.93,296.52,296.52,36251.0,273.2088,273.2547,271.9614,271.9614,36251.0
2020-12-09 13:30:00,296.5,296.59,294.57,296.25,48851.0,271.9431,272.0256,270.1729,271.7138,48851.0
2020-12-09 13:40:00,296.19,296.58,295.75,296.17,26502.0,271.6588,272.0165,271.2552,271.6404,26502.0
2020-12-09 13:50:00,296.07,296.12,294.24,294.54,31870.0,271.5487,271.5946,269.8703,270.1454,31870.0
2020-12-09 14:00:00,294.28,295.37,294.0,294.44,44571.0,269.907,270.9067,269.6502,270.0537,44571.0
2020-12-09 14:10:00,294.45,294.9,294.15,294.41,37669.0,270.0629,270.4756,269.7877,270.0262,37669.0
2020-12-09 14:20:00,294.41,295.55,294.32,295.55,37441.0,270.0262,271.0718,269.9437,271.0718,37441.0
2020-12-09 14:30:00,295.4,295.55,294.51,294.67,43119.0,270.9342,271.0718,270.1179,270.2647,43119.0
2020-12-09 14:40:00,294.73,294.83,294.16,294.47,29535.0,270.3197,270.4114,269.7969,270.0812,29535.0
2020-12-09 14:50:00,294.48,294.71,294.17,294.5,28078.0,270.0904,270.3014,269.8061,270.1087,28078.0
2020-12-09 15:00:00,294.58,294.58,294.02,294.29,30233.0,270.1821,270.1821,269.6685,269.9161,30233.0
2020-12-09 15:10:00,294.45,295.0,294.24,294.44,30504.0,270.0629,270.5673,269.8703,270.0537,30504.0
2020-12-09 15:20:00,294.52,294.58,293.46,293.64,47221.0,270.1271,270.1821,269.1549,269.32,47221.0
2020-12-09 15:30:00,293.66,294.41,293.66,294.34,43170.0,269.3383,270.0262,269.3383,269.962,43170.0
2020-12-09 15:40:00,294.37,295.37,294.27,294.83,71840.0,269.9895,270.9067,269.8978,270.4114,71840.0
2020-12-09 15:50:00,294.91,296.13,294.89,295.31,156710.0,270.4848,271.6037,270.4664,270.8517,156710.0
2020-12-10 09:30:00,291.26,291.98,288.7,291.17,157038.0,267.1371,267.7975,264.7891,267.0545,157038.0
2020-12-10 09:40:00,291.0,291.82,288.61,291.69,71053.0,266.8986,267.6507,264.7066,267.5315,71053.0
2020-12-10 09:50:00,291.69,294.38,291.68,293.56,68544.0,267.5315,269.9987,267.5223,269.2466,68544.0
2020-12-10 10:00:00,293.65,294.12,292.74,293.53,27221.0,269.3291,269.7602,268.4945,269.2191,27221.0
2020-12-10 10:10:00,293.55,293.55,291.66,292.34,38619.0,269.2374,269.2374,267.504,268.1276,38619.0
2020-12-10 10:20:00,292.38,292.38,290.8,291.35,47172.0,268.1643,268.1643,266.7152,267.2196,47172.0
2020-12-10 10:30:00,291.44,292.11,290.74,292.1,57330.0,267.3022,267.9167,266.6602,267.9075,57330.0
2020-12-10 10:40:00,292.21,292.26,291.17,291.36,33648.0,268.0084,268.0543,267.0545,267.2288,33648.0
2020-12-10 10:50:00,291.36,291.95,291.11,291.75,46983.0,267.2288,267.7699,266.9995,267.5865,46983.0
2020-12-10 11:00:00,291.66,291.86,290.93,291.09,24874.0,267.504,267.6874,266.8344,266.9812,24874.0
2020-12-10 11:10:00,290.95,291.44,290.75,291.25,23643.0,266.8528,267.3022,266.6693,267.1279,23643.0
2020-12-10 11:20:00,291.28,291.37,290.69,290.69,29679.0,267.1554,267.238,266.6143,266.6143,29679.0
2020-12-10 11:30:00,290.71,290.89,290.39,290.58,18394.0,266.6326,266.7977,266.3391,266.5134,18394.0
2020-12-10 11:40:00,290.55,290.76,290.17,290.63,25380.0,266.4859,266.6785,266.1374,266.5593,25380.0
2020-12-10 11:50:00,290.54,290.57,289.24,289.44,39204.0,266.4767,266.5042,265.2844,265.4678,39204.0
2020-12-10 12:00:00,289.5,290.4,289.33,290.31,23186.0,265.5229,266.3483,265.3669,266.2658,23186.0
2020-12-10 12:10:00,290.31,290.45,289.72,290.0,30435.0,266.2658,266.3942,265.7246,265.9814,30435.0
2020-12-10 12:20:00,289.99,289.99,289.6,289.72,17616.0,265.9723,265.9723,265.6146,265.7246,17616.0
2020-12-10 12:30:00,289.82,290.11,289.72,289.96,35295.0,265.8164,266.0823,265.7246,265.9448,35295.0
2020-12-10 12:40:00,290.0,290.07,289.65,289.74,22242.0,265.9814,266.0456,265.6604,265.743,22242.0
2020-12-10 12:50:00,289.61,289.89,289.3,289.77,16243.0,265.6237,265.8806,265.3394,265.7705,16243.0
2020-12-10 13:00:00,289.81,290.19,289.47,290.0,25637.0,265.8072,266.1557,265.4953,265.9814,25637.0
2020-12-10 13:10:00,289.98,291.29,289.98,290.93,37322.0,265.9631,267.1646,265.9631,266.8344,37322.0
2020-12-10 13:20:00,290.86,291.32,290.79,291.0,31913.0,266.7702,267.1921,266.706,266.8986,31913.0
2020-12-10 13:30:00,291.08,291.26,290.11,290.73,20492.0,266.972,267.1371,266.0823,266.651,20492.0
2020-12-10 13:40:00,290.57,290.65,290.01,290.07,22132.0,266.5042,266.5776,265.9906,266.0456,22132.0
2020-12-10 13:50:00,290.06,290.34,289.76,289.96,35769.0,266.0365,266.2933,265.7613,265.9448,35769.0
2020-12-10 14:00:00,290.06,290.77,289.74,290.0,48550.0,266.0365,266.6877,265.743,265.9814,48550.0
2020-12-10 14:10:00,289.96,290.02,289.53,289.92,25525.0,265.9448,265.9998,265.5504,265.9081,25525.0
2020-12-10 14:20:00,289.75,290.01,289.46,289.77,24430.0,265.7522,265.9906,265.4862,265.7705,24430.0
2020-12-10 14:30:00,289.7,290.1,289.64,290.1,11821.0,265.7063,266.0732,265.6513,266.0732,11821.0
2020-12-10 14:40:00,289.98,290.47,289.87,290.16,28653.0,265.9631,266.4125,265.8622,266.1282,28653.0
2020-12-10 14:50:00,290.18,290.28,289.84,289.93,23864.0,266.1465,266.2383,265.8347,265.9172,23864.0
2020-12-10 15:00:00,289.98,290.3,289.85,289.96,30829.0,265.9631,266.2566,265.8439,265.9448,30829.0
2020-12-10 15:10:00,290.07,290.53,289.91,290.22,55943.0,266.0456,266.4676,265.8989,266.1832,55943.0
2020-12-10 15:20:00,290.24,290.79,290.0,290.36,43412.0,266.2016,266.706,265.9814,266.3116,43412.0
2020-12-10 15:30:00,290.36,291.06,290.0,290.95,49046.0,266.3116,266.9537,265.9814,266.8528,49046.0
2020-12-10 15:40:00,290.94,291.05,290.69,290.75,69813.0,266.8436,266.9445,266.6143,266.6693,69813.0
2020-12-10 15:50:00,290.77,290.97,290.3,290.85,172621.0,266.6877,266.8711,266.2566,266.761,172621.0
2020-12-11 09:30:00,289.78,291.12,289.21,289.92,91182.0,266.3765,267.6082,265.8525,266.5052,91182.0
2020-12-11 09:40:00,289.91,290.29,288.41,289.37,50103.0,266.496,266.8453,265.1171,265.9996,50103.0
2020-12-11 09:50:00,289.15,290.47,288.88,289.78,40847.0,265.7974,267.0107,265.5492,266.3765,40847.0
2020-12-11 10:00:00,289.8,291.68,289.79,291.56,199849.0,266.3949,268.123,266.3857,268.0127,199849.0
2020-12-11 10:10:00,291.51,291.55,290.17,290.54,36016.0,267.9668,268.0035,266.735,267.0751,36016.0
2020-12-11 10:20:00,290.5,291.09,290.34,290.57,29334.0,267.0383,267.5807,266.8912,267.1027,29334.0
2020-12-11 10:30:00,290.59,290.9,290.01,290.75,21867.0,267.1211,267.406,266.5879,267.2681,21867.0
2020-12-11 10:40:00,290.7,291.19,290.58,290.81,23230.0,267.2222,267.6726,267.1119,267.3233,23230.0
2020-12-11 10:50:00,290.78,290.79,290.02,290.1,31887.0,267.2957,267.3049,266.5971,266.6706,31887.0
2020-12-11 11:00:00,290.01,290.54,289.96,290.44,20243.0,266.5879,267.0751,266.5419,266.9832,20243.0
2020-12-11 11:10:00,290.52,291.66,290.42,291.58,20524.0,267.0567,268.1046,266.9648,268.0311,20524.0
2020-12-11 11:20:00,291.63,291.88,290.95,291.05,27986.0,268.0771,268.3069,267.452,267.5439,27986.0
2020-12-11 11:30:00,291.18,291.18,290.27,290.49,32023.0,267.6634,267.6634,266.8269,267.0291,32023.0
2020-12-11 11:40:00,290.34,290.85,289.89,290.48,18082.0,266.8912,267.3601,266.4776,267.0199,18082.0
2020-12-11 11:50:00,290.49,290.6,290.22,290.36,22094.0,267.0291,267.1302,266.7809,266.9096,22094.0
2020-12-11 12:00:00,290.36,290.66,289.94,289.96,11269.0,266.9096,267.1854,266.5235,266.5419,11269.0
2020-12-11 12:10:00,290.01,290.06,288.52,288.62,27403.0,266.5879,266.6339,265.2182,265.3102,27403.0
2020-12-11 12:20:00,288.51,288.59,287.17,287.94,65618.0,265.209,265.2826,263.9773,264.6851,65618.0
2020-12-11 12:30:00,287.92,287.92,287.3,287.51,22971.0,264.6667,264.6667,264.0968,264.2898,22971.0
2020-12-11 12:40:00,287.48,287.74,286.81,287.28,31122.0,264.2622,264.5012,263.6463,264.0784,31122.0
2020-12-11 12:50:00,287.25,287.35,286.32,286.45,42611.0,264.0508,264.1427,263.1959,263.3154,42611.0
2020-12-11 13:00:00,286.49,287.06,286.19,286.91,34279.0,263.3522,263.8761,263.0764,263.7383,34279.0
2020-12-11 13:10:00,286.91,287.2,286.58,286.59,27540.0,263.7383,264.0048,263.4349,263.4441,27540.0
2020-12-11 13:20:00,286.64,286.82,286.42,286.57,18525.0,263.4901,263.6555,263.2878,263.4257,18525.0
2020-12-11 13:30:00,286.57,288.14,286.57,288.02,38162.0,263.4257,264.8689,263.4257,264.7586,38162.0
2020-12-11 13:40:00,288.03,288.61,287.93,288.2,19695.0,264.7678,265.301,264.6759,264.9241,19695.0
2020-12-11 13:50:00,288.22,288.77,288.2,288.72,15406.0,264.9425,265.448,264.9241,265.4021,15406.0
2020-12-11 14:00:00,288.78,288.98,288.55,288.71,14413.0,265.4572,265.6411,265.2458,265.3929,14413.0
2020-12-11 14:10:00,288.75,288.94,288.36,288.88,18562.0,265.4297,265.6043,265.0712,265.5492,18562.0
2020-12-11 14:20:00,288.97,289.71,288.86,289.46,77606.0,265.6319,266.3121,265.5308,266.0823,77606.0
2020-12-11 14:30:00,289.45,289.8,289.31,289.31,25835.0,266.0731,266.3949,265.9444,265.9444,25835.0
2020-12-11 14:40:00,289.38,290.28,289.38,290.28,24565.0,266.0088,266.8361,266.0088,266.8361,24565.0
2020-12-11 14:50:00,290.28,290.42,290.2,290.22,23016.0,266.8361,266.9648,266.7626,266.7809,23016.0
2020-12-11 15:00:00,290.26,290.41,289.34,289.58,42489.0,266.8177,266.9556,265.972,266.1926,42489.0
2020-12-11 15:10:00,289.56,290.42,289.53,290.35,21466.0,266.1742,266.9648,266.1467,266.9004,21466.0
2020-12-11 15:20:00,290.37,290.4,289.96,290.19,20035.0,266.9188,266.9464,266.5419,266.7534,20035.0
2020-12-11 15:30:00,290.14,290.22,289.51,289.8,39035.0,266.7074,266.7809,266.1283,266.3949,39035.0
2020-12-11 15:40:00,289.79,290.09,289.31,289.36,40279.0,266.3857,266.6614,265.9444,265.9904,40279.0
2020-12-11 15:50:00,289.31,289.91,289.28,289.5,98929.0,265.9444,266.496,265.9169,266.1191,98929.0
2020-12-14 09:30:00,296.0,296.35,292.7,293.83,224059.0,272.0941,272.4159,269.0606,270.0994,224059.0
2020-12-14 09:40:00,294.13,295.28,293.72,295.01,98030.0,270.3752,271.4323,269.9983,271.1841,98030.0
2020-12-14 09:50:00,294.99,295.44,293.7,293.86,55374.0,271.1657,271.5794,269.9799,270.127,55374.0
2020-12-14 10:00:00,293.8,293.94,292.9,293.72,59930.0,270.0718,270.2005,269.2445,269.9983,59930.0
2020-12-14 10:10:00,293.86,294.39,292.9,292.9,39080.0,270.127,270.6142,269.2445,269.2445,39080.0
2020-12-14 10:20:00,292.9,293.09,291.68,292.08,72858.0,269.2445,269.4191,268.123,268.4907,72858.0
2020-12-14 10:30:00,292.05,292.3,291.54,291.7,42228.0,268.4631,268.6929,267.9943,268.1414,42228.0
2020-12-14 10:40:00,291.81,291.88,290.5,290.71,56255.0,268.2425,268.3069,267.0383,267.2314,56255.0
2020-12-14 10:50:00,290.67,290.67,289.73,289.94,79191.0,267.1946,267.1946,266.3305,266.5235,79191.0
2020-12-14 11:00:00,289.85,290.2,289.52,289.53,49381.0,266.4408,266.7626,266.1375,266.1467,49381.0
2020-12-14 11:10:00,289.52,290.81,289.31,290.71,50175.0,266.1375,267.3233,265.9444,267.2314,50175.0
2020-12-14 11:20:00,290.8,290.94,290.01,290.13,33293.0,267.3141,267.4428,266.5879,266.6982,33293.0
2020-12-14 11:30:00,290.22,290.53,289.53,290.33,23924.0,266.7809,267.0659,266.1467,266.8821,23924.0
2020-12-14 11:40:00,290.26,291.35,290.08,291.31,24488.0,266.8177,267.8197,266.6522,267.7829,24488.0
2020-12-14 11:50:00,291.31,291.78,290.9,291.03,32196.0,267.7829,268.2149,267.406,267.5255,32196.0
2020-12-14 12:00:00,291.19,291.52,290.7,290.92,30093.0,267.6726,267.9759,267.2222,267.4244,30093.0
2020-12-14 12:10:00,291.01,291.08,290.07,290.1,21352.0,267.5071,267.5715,266.6431,266.6706,21352.0
2020-12-14 12:20:00,290.09,290.38,289.68,289.97,26471.0,266.6614,266.928,266.2845,266.5511,26471.0
2020-12-14 12:30:00,290.06,290.1,289.65,289.91,15531.0,266.6339,266.6706,266.257,266.496,15531.0
2020-12-14 12:40:00,289.85,289.89,288.81,288.96,32118.0,266.4408,266.4776,265.4848,265.6227,32118.0
2020-12-14 12:50:00,288.85,289.16,288.18,288.21,39983.0,265.5216,265.8065,264.9057,264.9333,39983.0
2020-12-14 13:00:00,288.28,288.71,287.54,287.54,49513.0,264.9976,265.3929,264.3174,264.3174,49513.0
2020-12-14 13:10:00,287.67,288.25,287.58,288.18,19968.0,264.4369,264.97,264.3542,264.9057,19968.0
2020-12-14 13:20:00,288.21,288.58,287.91,288.06,23089.0,264.9333,265.2734,264.6575,264.7954,23089.0
2020-12-14 13:30:00,288.17,288.93,288.1,288.47,21690.0,264.8965,265.5951,264.8322,265.1723,21690.0
2020-12-14 13:40:00,288.55,288.65,287.99,288.22,22047.0,265.2458,265.3377,264.731,264.9425,22047.0
2020-12-14 13:50:00,288.23,288.75,288.2,288.33,12250.0,264.9517,265.4297,264.9241,265.0436,12250.0
2020-12-14 14:00:00,288.4,289.04,288.34,288.77,19460.0,265.1079,265.6962,265.0528,265.448,19460.0
2020-12-14 14:10:00,288.8,288.83,288.18,288.46,18056.0,265.4756,265.5032,264.9057,265.1631,18056.0
2020-12-14 14:20:00,288.43,288.43,287.62,287.62,22662.0,265.1355,265.1355,264.3909,264.3909,22662.0
2020-12-14 14:30:00,287.67,287.74,286.78,286.9,42878.0,264.4369,264.5012,263.6188,263.7291,42878.0
2020-12-14 14:40:00,286.99,287.6,286.91,287.6,23457.0,263.8118,264.3725,263.7383,264.3725,23457.0
2020-12-14 14:50:00,287.67,288.25,287.37,287.78,24420.0,264.4369,264.97,264.1611,264.538,24420.0
2020-12-14 15:00:00,287.75,287.8,287.15,287.24,25280.0,264.5104,264.5564,263.9589,264.0416,25280.0
2020-12-14 15:10:00,287.26,287.91,287.23,287.3,23305.0,264.06,264.6575,264.0324,264.0968,23305.0
2020-12-14 15:20:00,287.34,287.63,287.21,287.52,27278.0,264.1335,264.4001,264.014,264.299,27278.0
2020-12-14 15:30:00,287.42,287.48,286.26,286.51,45294.0,264.2071,264.2622,263.1408,263.3706,45294.0
2020-12-14 15:40:00,286.46,286.55,285.41,286.15,68857.0,263.3246,263.4073,262.3594,263.0396,68857.0
2020-12-14 15:50:00,286.13,286.43,285.43,285.47,160700.0,263.0213,263.297,262.3778,262.4146,160700.0
2020-12-15 09:30:00,286.01,288.44,286.01,287.77,129251.0,262.9109,265.1447,262.9109,264.5288,129251.0
2020-12-15 09:40:00,288.03,289.46,287.54,287.65,71855.0,264.7678,266.0823,264.3174,264.4185,71855.0
2020-12-15 09:50:00,287.64,288.38,287.1,287.18,31859.0,264.4093,265.0895,263.9129,263.9865,31859.0
2020-12-15 10:00:00,287.26,287.73,286.43,286.97,42727.0,264.06,264.492,263.297,263.7934,42727.0
2020-12-15 10:10:00,287.17,287.25,286.06,286.06,35757.0,263.9773,264.0508,262.9569,262.9569,35757.0
2020-12-15 10:20:00,286.02,286.19,284.62,285.3,88165.0,262.9201,263.0764,261.6332,262.2583,88165.0
2020-12-15 10:30:00,285.32,285.64,283.93,284.22,89672.0,262.2767,262.5708,260.9989,261.2655,89672.0
2020-12-15 10:40:00,284.31,284.92,283.94,284.43,42593.0,261.3482,261.909,261.0081,261.4586,42593.0
2020-12-15 10:50:00,284.53,284.97,283.92,284.77,28517.0,261.5505,261.9549,260.9897,261.7711,28517.0
2020-12-15 11:00:00,284.75,284.93,283.11,283.92,68794.0,261.7527,261.9182,260.2452,260.9897,68794.0
2020-12-15 11:10:00,283.97,285.49,283.76,285.44,49994.0,261.0357,262.4329,260.8427,262.387,49994.0
2020-12-15 11:20:00,285.49,285.94,284.66,285.37,40068.0,262.4329,262.8466,261.67,262.3226,40068.0
2020-12-15 11:30:00,285.28,286.07,285.09,285.88,31057.0,262.2399,262.9661,262.0653,262.7914,31057.0
2020-12-15 11:40:00,285.88,286.11,285.36,285.36,28989.0,262.7914,263.0029,262.3134,262.3134,28989.0
2020-12-15 11:50:00,285.4,285.78,285.32,285.74,26019.0,262.3502,262.6995,262.2767,262.6628,26019.0
2020-12-15 12:00:00,285.67,286.22,285.41,285.52,39311.0,262.5984,263.104,262.3594,262.4605,39311.0
2020-12-15 12:10:00,285.55,285.99,285.54,285.86,18516.0,262.4881,262.8926,262.4789,262.7731,18516.0
2020-12-15 12:20:00,285.81,286.07,285.43,285.62,24824.0,262.7271,262.9661,262.3778,262.5524,24824.0
2020-12-15 12:30:00,285.66,285.9,285.35,285.77,11384.0,262.5892,262.8098,262.3043,262.6903,11384.0
2020-12-15 12:40:00,285.66,286.2,285.38,285.94,31953.0,262.5892,263.0856,262.3318,262.8466,31953.0
2020-12-15 12:50:00,285.99,286.16,285.81,286.03,33159.0,262.8926,263.0488,262.7271,262.9293,33159.0
2020-12-15 13:00:00,286.07,286.83,285.97,286.54,26331.0,262.9661,263.6647,262.8742,263.3981,26331.0
2020-12-15 13:10:00,286.54,286.88,286.32,286.33,26163.0,263.3981,263.7107,263.1959,263.2051,26163.0
2020-12-15 13:20:00,286.26,286.45,285.75,285.75,29853.0,263.1408,263.3154,262.6719,262.6719,29853.0
2020-12-15 13:30:00,285.82,286.51,285.62,286.38,97214.0,262.7363,263.3706,262.5524,263.2511,97214.0
2020-12-15 13:40:00,286.43,286.45,285.85,286.42,59212.0,263.297,263.3154,262.7639,263.2878,59212.0
2020-12-15 13:50:00,286.38,286.73,286.18,286.59,46747.0,263.2511,263.5728,263.0672,263.4441,46747.0
2020-12-15 14:00:00,286.55,286.59,286.17,286.25,42341.0,263.4073,263.4441,263.058,263.1316,42341.0
2020-12-15 14:10:00,286.26,286.5,285.67,285.84,42316.0,263.1408,263.3614,262.5984,262.7547,42316.0
2020-12-15 14:20:00,285.85,286.09,285.66,285.9,31986.0,262.7639,262.9845,262.5892,262.8098,31986.0
2020-12-15 14:30:00,285.84,286.13,285.67,285.91,13074.0,262.7547,263.0213,262.5984,262.819,13074.0
2020-12-15 14:40:00,285.97,286.13,285.71,285.9,67099.0,262.8742,263.0213,262.6352,262.8098,67099.0
2020-12-15 14:50:00,285.85,285.94,285.42,285.53,25331.0,262.7639,262.8466,262.3686,262.4697,25331.0
2020-12-15 15:00:00,285.56,286.05,285.53,285.8,46718.0,262.4973,262.9477,262.4697,262.7179,46718.0
2020-12-15 15:10:00,285.81,285.93,285.25,285.25,35442.0,262.7271,262.8374,262.2123,262.2123,35442.0
2020-12-15 15:20:00,285.29,285.37,284.74,284.87,54654.0,262.2491,262.3226,261.7435,261.863,54654.0
2020-12-15 15:30:00,284.86,285.44,284.62,285.44,59609.0,261.8538,262.387,261.6332,262.387,59609.0
2020-12-15 15:40:00,285.5,285.94,285.36,285.71,76350.0,262.4421,262.8466,262.3134,262.6352,76350.0
2020-12-15 15:50:00,285.75,285.92,285.35,285.74,130486.0,262.6719,262.8282,262.3043,262.6628,130486.0
2020-12-16 09:30:00,287.38,288.9,286.75,288.0,145560.0,264.1703,265.5675,263.5912,264.7402,145560.0
2020-12-16 09:40:00,287.85,288.7,287.34,288.5,41734.0,264.6023,265.3837,264.1335,265.1998,41734.0
2020-12-16 09:50:00,288.25,289.3,288.24,289.07,57667.0,264.97,265.9352,264.9608,265.7238,57667.0
2020-12-16 10:00:00,288.94,290.69,288.94,290.63,69736.0,265.6043,267.213,265.6043,267.1578,69736.0
2020-12-16 10:10:00,290.59,290.85,288.96,289.0,64938.0,267.1211,267.3601,265.6227,265.6595,64938.0
2020-12-16 10:20:00,288.86,288.86,287.73,288.48,41381.0,265.5308,265.5308,264.492,265.1815,41381.0
2020-12-16 10:30:00,288.35,288.97,288.35,288.5,24062.0,265.062,265.6319,265.062,265.1998,24062.0
2020-12-16 10:40:00,288.4,288.4,287.65,287.9,20084.0,265.1079,265.1079,264.4185,264.6483,20084.0
2020-12-16 10:50:00,287.93,288.23,287.32,287.33,32707.0,264.6759,264.9517,264.1151,264.1243,32707.0
2020-12-16 11:00:00,287.48,287.64,286.8,287.38,47904.0,264.2622,264.4093,263.6371,264.1703,47904.0
2020-12-16 11:10:00,287.34,287.36,286.61,287.17,29204.0,264.1335,264.1519,263.4625,263.9773,29204.0
2020-12-16 11:20:00,287.15,288.06,286.9,288.06,31942.0,263.9589,264.7954,263.7291,264.7954,31942.0
2020-12-16 11:30:00,288.05,288.41,287.83,287.93,32375.0,264.7862,265.1171,264.584,264.6759,32375.0
2020-12-16 11:40:00,287.92,288.36,287.61,288.12,13296.0,264.6667,265.0712,264.3817,264.8505,13296.0
2020-12-16 11:50:00,288.07,288.24,287.66,287.84,13331.0,264.8046,264.9608,264.4277,264.5932,13331.0
2020-12-16 12:00:00,287.9,288.39,287.9,288.39,10240.0,264.6483,265.0987,264.6483,265.0987,10240.0
2020-12-16 12:10:00,288.37,288.84,288.3,288.55,21171.0,265.0803,265.5124,265.016,265.2458,21171.0
2020-12-16 12:20:00,288.69,288.76,288.19,288.25,19484.0,265.3745,265.4389,264.9149,264.97,19484.0
2020-12-16 12:30:00,288.16,288.47,288.06,288.44,12986.0,264.8873,265.1723,264.7954,265.1447,12986.0
2020-12-16 12:40:00,288.4,289.06,288.38,288.82,21522.0,265.1079,265.7146,265.0895,265.494,21522.0
2020-12-16 12:50:00,288.81,289.17,288.65,289.06,20350.0,265.4848,265.8157,265.3377,265.7146,20350.0
2020-12-16 13:00:00,289.01,289.18,288.51,288.55,18257.0,265.6687,265.8249,265.209,265.2458,18257.0
2020-12-16 13:10:00,288.51,288.56,287.93,288.55,17848.0,265.209,265.255,264.6759,265.2458,17848.0
2020-12-16 13:20:00,288.45,288.53,288.0,288.44,15302.0,265.1539,265.2274,264.7402,265.1447,15302.0
2020-12-16 13:30:00,288.43,288.71,288.28,288.6,40010.0,265.1355,265.3929,264.9976,265.2918,40010.0
2020-12-16 13:40:00,288.64,288.68,288.1,288.1,14349.0,265.3285,265.3653,264.8322,264.8322,14349.0
2020-12-16 13:50:00,288.13,288.94,288.1,288.35,15701.0,264.8597,265.6043,264.8322,265.062,15701.0
2020-12-16 14:00:00,288.4,288.93,287.91,288.08,26569.0,265.1079,265.5951,264.6575,264.8138,26569.0
2020-12-16 14:10:00,288.07,288.12,287.38,287.54,27264.0,264.8046,264.8505,264.1703,264.3174,27264.0
2020-12-16 14:20:00,287.61,288.02,287.42,287.87,35756.0,264.3817,264.7586,264.2071,264.6207,35756.0
2020-12-16 14:30:00,287.97,289.13,287.92,289.09,27176.0,264.7127,265.779,264.6667,265.7422,27176.0
2020-12-16 14:40:00,289.09,289.43,288.88,289.43,27582.0,265.7422,266.0547,265.5492,266.0547,27582.0
2020-12-16 14:50:00,289.37,290.02,289.31,289.96,32623.0,265.9996,266.5971,265.9444,266.5419,32623.0
2020-12-16 15:00:00,289.98,289.99,289.51,289.66,33772.0,266.5603,266.5695,266.1283,266.2662,33772.0
2020-12-16 15:10:00,289.55,289.95,289.36,289.92,31158.0,266.165,266.5327,265.9904,266.5052,31158.0
2020-12-16 15:20:00,289.91,290.09,289.64,289.79,30322.0,266.496,266.6614,266.2478,266.3857,30322.0
2020-12-16 15:30:00,289.75,290.16,289.28,289.43,55409.0,266.3489,266.7258,265.9169,266.0547,55409.0
2020-12-16 15:40:00,289.45,290.07,289.45,289.98,51277.0,266.0731,266.6431,266.0731,266.5603,51277.0
2020-12-16 15:50:00,289.96,290.04,288.71,288.81,156324.0,266.5419,266.6155,265.3929,265.4848,156324.0
2020-12-17 09:30:00,289.41,290.24,287.75,287.9,184639.0,266.0364,266.7993,264.5104,264.6483,184639.0
2020-12-17 09:40:00,287.98,288.15,286.22,287.87,88453.0,264.7218,264.8781,263.104,264.6207,88453.0
2020-12-17 09:50:00,287.99,289.55,287.95,288.23,99898.0,264.731,266.165,264.6943,264.9517,99898.0
2020-12-17 10:00:00,288.23,290.2,288.22,290.08,62534.0,264.9517,266.7626,264.9425,266.6522,62534.0
2020-12-17 10:10:00,290.11,290.99,290.03,290.9,72617.0,266.6798,267.4887,266.6063,267.406,72617.0
2020-12-17 10:20:00,290.81,291.06,289.25,289.41,75929.0,267.3233,267.5531,265.8893,266.0364,75929.0
2020-12-17 10:30:00,289.32,290.52,289.25,290.11,41349.0,265.9536,267.0567,265.8893,266.6798,41349.0
2020-12-17 10:40:00,290.2,290.35,289.26,289.68,36758.0,266.7626,266.9004,265.8985,266.2845,36758.0
2020-12-17 10:50:00,289.45,289.52,288.85,289.42,29507.0,266.0731,266.1375,265.5216,266.0455,29507.0
2020-12-17 11:00:00,289.54,289.59,288.79,288.93,47521.0,266.1559,266.2018,265.4664,265.5951,47521.0
2020-12-17 11:10:00,288.99,289.51,288.99,289.47,21048.0,265.6503,266.1283,265.6503,266.0915,21048.0
2020-12-17 11:20:00,289.44,289.94,289.43,289.94,25464.0,266.0639,266.5235,266.0547,266.5235,25464.0
2020-12-17 11:30:00,289.94,290.12,289.61,289.96,34554.0,266.5235,266.689,266.2202,266.5419,34554.0
2020-12-17 11:40:00,289.98,290.35,289.94,290.12,31662.0,266.5603,266.9004,266.5235,266.689,31662.0
2020-12-17 11:50:00,290.2,290.63,290.08,290.28,57109.0,266.7626,267.1578,266.6522,266.8361,57109.0
2020-12-17 12:00:00,290.26,290.4,289.52,289.65,25780.0,266.8177,266.9464,266.1375,266.257,25780.0
2020-12-17 12:10:00,289.68,289.74,289.29,289.43,45270.0,266.2845,266.3397,265.926,266.0547,45270.0
2020-12-17 12:20:00,289.4,289.5,289.17,289.3,28220.0,266.0272,266.1191,265.8157,265.9352,28220.0
2020-12-17 12:30:00,289.29,289.48,289.04,289.46,22485.0,265.926,266.1007,265.6962,266.0823,22485.0
2020-12-17 12:40:00,289.46,290.04,289.32,289.96,27428.0,266.0823,266.6155,265.9536,266.5419,27428.0
2020-12-17 12:50:00,289.98,290.41,289.91,290.11,35073.0,266.5603,266.9556,266.496,266.6798,35073.0
2020-12-17 13:00:00,290.08,290.23,289.76,289.82,20918.0,266.6522,266.7901,266.3581,266.4132,20918.0
2020-12-17 13:10:00,289.88,289.9,289.7,289.82,25067.0,266.4684,266.4868,266.3029,266.4132,25067.0
2020-12-17 13:20:00,289.76,290.13,289.72,290.1,31953.0,266.3581,266.6982,266.3213,266.6706,31953.0
2020-12-17 13:30:00,290.11,291.1,290.06,290.92,51082.0,266.6798,267.5899,266.6339,267.4244,51082.0
2020-12-17 13:40:00,290.91,291.12,290.65,291.11,38160.0,267.4152,267.6082,267.1762,267.5991,38160.0
2020-12-17 13:50:00,291.13,291.65,291.13,291.21,52775.0,267.6174,268.0954,267.6174,267.691,52775.0
2020-12-17 14:00:00,291.23,291.7,290.81,291.61,53854.0,267.7094,268.1414,267.3233,268.0587,53854.0
2020-12-17 14:10:00,291.61,291.94,291.61,291.85,38691.0,268.0587,268.362,268.0587,268.2793,38691.0
2020-12-17 14:20:00,291.87,293.09,291.86,292.93,104868.0,268.2977,269.4191,268.2885,269.2721,104868.0
2020-12-17 14:30:00,292.94,293.1,292.62,292.8,54190.0,269.2813,269.4283,268.9871,269.1526,54190.0
2020-12-17 14:40:00,292.83,292.84,292.01,292.39,87742.0,269.1801,269.1893,268.4264,268.7757,87742.0
2020-12-17 14:50:00,292.42,293.6,292.22,293.45,237558.0,268.8033,269.888,268.6194,269.7501,237558.0
2020-12-17 15:00:00,293.39,293.59,292.3,292.4,116458.0,269.6949,269.8788,268.6929,268.7849,116458.0
2020-12-17 15:10:00,292.4,293.22,292.39,293.17,63657.0,268.7849,269.5386,268.7757,269.4927,63657.0
2020-12-17 15:20:00,293.14,293.9,292.9,293.6,153841.0,269.4651,270.1637,269.2445,269.888,153841.0
2020-12-17 15:30:00,293.68,293.68,292.93,293.47,126873.0,269.9615,269.9615,269.2721,269.7685,126873.0
2020-12-17 15:40:00,293.49,293.49,292.42,292.69,157453.0,269.7868,269.7868,268.8033,269.0515,157453.0
2020-12-17 15:50:00,292.69,292.88,292.34,292.59,364181.0,269.0515,269.2261,268.7297,268.9595,364181.0
2020-12-18 09:30:00,283.5,284.52,278.07,279.44,1441519.0,260.6037,261.5413,255.6122,256.8716,1441519.0
2020-12-18 09:40:00,279.65,281.67,279.28,280.5,543376.0,257.0646,258.9215,256.7245,257.846,543376.0
2020-12-18 09:50:00,280.51,282.5,279.21,279.38,577016.0,257.8551,259.6844,256.6601,256.8164,577016.0
2020-12-18 10:00:00,279.4,279.93,278.25,279.58,557523.0,256.8348,257.322,255.7777,257.0003,557523.0
2020-12-18 10:10:00,279.77,279.77,278.72,279.06,256600.0,257.1749,257.1749,256.2097,256.5223,256600.0
2020-12-18 10:20:00,279.01,279.33,278.48,278.63,266908.0,256.4763,256.7704,255.9891,256.127,266908.0
2020-12-18 10:30:00,278.63,278.71,277.41,277.46,392674.0,256.127,256.2005,255.0055,255.0515,392674.0
2020-12-18 10:40:00,277.46,277.74,276.82,277.07,391418.0,255.0515,255.3089,254.4632,254.693,391418.0
2020-12-18 10:50:00,277.02,277.89,276.92,277.24,208393.0,254.647,255.4467,254.5551,254.8492,208393.0
2020-12-18 11:00:00,277.23,277.44,276.52,276.6,228509.0,254.84,255.0331,254.1874,254.2609,228509.0
2020-12-18 11:10:00,276.6,276.74,275.66,276.34,307488.0,254.2609,254.3896,253.3968,254.0219,307488.0
2020-12-18 11:20:00,276.33,276.43,275.81,276.32,148775.0,254.0127,254.1047,253.5347,254.0035,148775.0
2020-12-18 11:30:00,276.3,276.74,276.0,276.22,180081.0,253.9852,254.3896,253.7094,253.9116,180081.0
2020-12-18 11:40:00,276.24,276.31,276.0,276.25,171700.0,253.93,253.9944,253.7094,253.9392,171700.0
2020-12-18 11:50:00,276.25,277.76,276.1,277.75,215483.0,253.9392,255.3272,253.8013,255.3181,215483.0
2020-12-18 12:00:00,277.74,278.15,276.5,277.22,298363.0,255.3089,255.6857,254.169,254.8309,298363.0
2020-12-18 12:10:00,277.18,277.6,276.38,277.26,188591.0,254.7941,255.1802,254.0587,254.8676,188591.0
2020-12-18 12:20:00,277.26,277.83,277.18,277.8,146195.0,254.8676,255.3916,254.7941,255.364,146195.0
2020-12-18 12:30:00,277.8,278.92,277.77,278.42,218065.0,255.364,256.3936,255.3364,255.9339,218065.0
2020-12-18 12:40:00,278.35,278.67,277.71,278.19,145913.0,255.8696,256.1637,255.2813,255.7225,145913.0
2020-12-18 12:50:00,278.15,278.5,277.41,277.89,125975.0,255.6857,256.0075,255.0055,255.4467,125975.0
2020-12-18 13:00:00,277.89,278.17,277.55,277.78,85786.0,255.4467,255.7041,255.1342,255.3456,85786.0
2020-12-18 13:10:00,277.77,277.82,277.0,277.17,129261.0,255.3364,255.3824,254.6286,254.7849,129261.0
2020-12-18 13:20:00,277.16,277.33,276.75,277.25,121669.0,254.7757,254.932,254.3988,254.8584,121669.0
2020-12-18 13:30:00,277.21,277.4,276.88,277.1,104382.0,254.8217,254.9963,254.5183,254.7205,104382.0
2020-12-18 13:40:00,277.06,278.03,277.0,277.73,85255.0,254.6838,255.5754,254.6286,255.2997,85255.0
2020-12-18 13:50:00,277.72,277.88,276.72,276.91,109917.0,255.2905,255.4376,254.3712,254.5459,109917.0
2020-12-18 14:00:00,276.88,276.89,276.0,276.36,168957.0,254.5183,254.5275,253.7094,254.0403,168957.0
2020-12-18 14:10:00,276.37,276.49,275.68,275.69,165138.0,254.0495,254.1598,253.4152,253.4244,165138.0
2020-12-18 14:20:00,275.68,276.15,275.55,275.95,130901.0,253.4152,253.8473,253.2957,253.6634,130901.0
2020-12-18 14:30:00,275.93,277.0,275.93,276.89,153009.0,253.645,254.6286,253.645,254.5275,153009.0
2020-12-18 14:40:00,276.89,276.96,276.49,276.72,87305.0,254.5275,254.5919,254.1598,254.3712,87305.0
2020-12-18 14:50:00,276.69,276.7,275.8,275.9,119188.0,254.3437,254.3529,253.5255,253.6175,119188.0
2020-12-18 15:00:00,275.96,276.28,275.58,276.15,125391.0,253.6726,253.9668,253.3233,253.8473,125391.0
2020-12-18 15:10:00,276.19,276.27,275.77,276.04,110426.0,253.884,253.9576,253.498,253.7462,110426.0
2020-12-18 15:20:00,276.08,276.19,274.96,275.45,237668.0,253.7829,253.884,252.7534,253.2038,237668.0
2020-12-18 15:30:00,275.43,275.68,275.01,275.49,206318.0,253.1854,253.4152,252.7993,253.2406,206318.0
2020-12-18 15:40:00,275.5,276.15,275.38,275.76,231300.0,253.2498,253.8473,253.1395,253.4888,231300.0
2020-12-18 15:50:00,275.72,276.48,275.21,275.54,517236.0,253.452,254.1506,252.9832,253.2865,517236.0
2020-12-21 09:30:00,271.66,273.5,270.83,271.8,258961.0,249.7199,251.4113,248.9569,249.8486,258961.0
2020-12-21 09:40:00,271.74,272.8,270.58,270.7,135546.0,249.7934,250.7678,248.7271,248.8374,135546.0
2020-12-21 09:50:00,270.53,271.66,269.85,270.53,189943.0,248.6812,249.7199,248.0561,248.6812,189943.0
2020-12-21 10:00:00,270.14,270.21,268.51,269.45,207743.0,248.3227,248.387,246.8243,247.6884,207743.0
2020-12-21 10:10:00,269.36,269.9,268.61,268.91,103354.0,247.6057,248.102,246.9162,247.192,103354.0
2020-12-21 10:20:00,268.99,269.77,268.65,269.42,76300.0,247.2655,247.9825,246.953,247.6608,76300.0
2020-12-21 10:30:00,269.31,270.89,269.09,270.81,145369.0,247.5597,249.0121,247.3575,248.9385,145369.0
2020-12-21 10:40:00,270.8,270.98,269.78,269.83,90832.0,248.9294,249.0948,247.9917,248.0377,90832.0
2020-12-21 10:50:00,269.87,270.59,269.5,270.38,63502.0,248.0745,248.7363,247.7343,248.5433,63502.0
2020-12-21 11:00:00,270.45,270.73,270.05,270.34,51994.0,248.6076,248.865,248.2399,248.5065,51994.0
2020-12-21 11:10:00,270.34,270.44,269.88,270.11,72134.0,248.5065,248.5984,248.0837,248.2951,72134.0
2020-12-21 11:20:00,270.05,270.63,269.48,269.77,64110.0,248.2399,248.7731,247.716,247.9825,64110.0
2020-12-21 11:30:00,269.75,270.93,269.74,270.61,48258.0,247.9642,249.0489,247.955,248.7547,48258.0
2020-12-21 11:40:00,270.56,270.94,270.4,270.43,38265.0,248.7087,249.058,248.5617,248.5892,38265.0
2020-12-21 11:50:00,270.4,270.53,270.13,270.32,45630.0,248.5617,248.6812,248.3135,248.4881,45630.0
2020-12-21 12:00:00,270.42,270.76,270.19,270.63,32076.0,248.58,248.8926,248.3686,248.7731,32076.0
2020-12-21 12:10:00,270.62,270.72,270.19,270.22,22652.0,248.7639,248.8558,248.3686,248.3962,22652.0
2020-12-21 12:20:00,270.26,271.34,270.26,271.08,62087.0,248.433,249.4257,248.433,249.1867,62087.0
2020-12-21 12:30:00,271.08,271.81,271.08,271.48,56127.0,249.1867,249.8578,249.1867,249.5544,56127.0
2020-12-21 12:40:00,271.45,271.46,270.44,270.62,101282.0,249.5269,249.5361,248.5984,248.7639,101282.0
2020-12-21 12:50:00,270.67,271.16,270.45,270.51,96672.0,248.8099,249.2603,248.6076,248.6628,96672.0
2020-12-21 13:00:00,270.54,271.64,270.53,271.41,40897.0,248.6904,249.7015,248.6812,249.4901,40897.0
2020-12-21 13:10:00,271.53,272.15,271.36,271.95,46928.0,249.6004,250.1703,249.4441,249.9865,46928.0
2020-12-21 13:20:00,272.01,272.06,271.29,271.41,89982.0,250.0416,250.0876,249.3798,249.4901,89982.0
2020-12-21 13:30:00,271.34,271.45,270.46,270.46,105137.0,249.4257,249.5269,248.6168,248.6168,105137.0
2020-12-21 13:40:00,270.57,271.32,270.49,271.16,111896.0,248.7179,249.4074,248.6444,249.2603,111896.0
2020-12-21 13:50:00,271.24,271.98,271.13,271.37,61597.0,249.3338,250.0141,249.2327,249.4533,61597.0
2020-12-21 14:00:00,271.36,271.67,271.07,271.35,43077.0,249.4441,249.7291,249.1775,249.4349,43077.0
2020-12-21 14:10:00,271.47,271.83,271.13,271.47,72652.0,249.5452,249.8762,249.2327,249.5452,72652.0
2020-12-21 14:20:00,271.4,271.58,271.01,271.29,73981.0,249.4809,249.6464,249.1224,249.3798,73981.0
2020-12-21 14:30:00,271.29,271.47,270.77,271.05,103882.0,249.3798,249.5452,248.9018,249.1592,103882.0
2020-12-21 14:40:00,271.05,271.38,270.87,271.12,67082.0,249.1592,249.4625,248.9937,249.2235,67082.0
2020-12-21 14:50:00,271.12,271.28,270.9,271.08,39443.0,249.2235,249.3706,249.0213,249.1867,39443.0
2020-12-21 15:00:00,271.1,271.19,270.7,270.75,45852.0,249.2051,249.2879,248.8374,248.8834,45852.0
2020-12-21 15:10:00,270.75,271.55,270.75,271.4,62660.0,248.8834,249.6188,248.8834,249.4809,62660.0
2020-12-21 15:20:00,271.44,271.59,271.16,271.56,37194.0,249.5177,249.6556,249.2603,249.628,37194.0
2020-12-21 15:30:00,271.53,271.53,270.82,271.12,74247.0,249.6004,249.6004,248.9477,249.2235,74247.0
2020-12-21 15:40:00,271.12,271.37,270.84,270.96,84191.0,249.2235,249.4533,248.9661,249.0764,84191.0
2020-12-21 15:50:00,270.95,271.95,270.35,271.78,218927.0,249.0672,249.9865,248.5157,249.8302,218927.0
2020-12-22 09:30:00,272.5,273.04,270.75,271.0,151286.0,250.4921,250.9884,248.8834,249.1132,151286.0
2020-12-22 09:40:00,270.99,271.18,270.24,270.71,97391.0,249.104,249.2787,248.4146,248.8466,97391.0
2020-12-22 09:50:00,270.77,270.77,268.86,269.38,142857.0,248.9018,248.9018,247.146,247.624,142857.0
2020-12-22 10:00:00,269.49,270.02,268.9,269.93,85578.0,247.7252,248.2124,247.1828,248.1296,85578.0
2020-12-22 10:10:00,269.86,269.9,268.55,269.21,106730.0,248.0653,248.102,246.8611,247.4678,106730.0
2020-12-22 10:20:00,269.43,270.15,269.34,270.15,70398.0,247.67,248.3319,247.5873,248.3319,70398.0
2020-12-22 10:30:00,270.1,270.11,269.26,269.26,83328.0,248.2859,248.2951,247.5137,247.5137,83328.0
2020-12-22 10:40:00,269.34,269.75,268.92,269.35,86326.0,247.5873,247.9642,247.2012,247.5965,86326.0
2020-12-22 10:50:00,269.28,270.18,269.28,269.86,58815.0,247.5321,248.3594,247.5321,248.0653,58815.0
2020-12-22 11:00:00,269.84,270.45,269.75,270.29,73263.0,248.0469,248.6076,247.9642,248.4605,73263.0
2020-12-22 11:10:00,270.2,270.5,269.79,270.01,73928.0,248.3778,248.6536,248.0009,248.2032,73928.0
2020-12-22 11:20:00,270.03,270.1,268.85,269.24,61502.0,248.2215,248.2859,247.1368,247.4953,61502.0
2020-12-22 11:30:00,269.22,269.3,268.28,268.49,71915.0,247.477,247.5505,246.6129,246.8059,71915.0
2020-12-22 11:40:00,268.56,269.77,268.5,269.51,58164.0,246.8703,247.9825,246.8151,247.7435,58164.0
2020-12-22 11:50:00,269.55,269.59,268.92,268.93,65133.0,247.7803,247.8171,247.2012,247.2104,65133.0
2020-12-22 12:00:00,269.01,269.5,268.83,269.08,63873.0,247.2839,247.7343,247.1185,247.3483,63873.0
2020-12-22 12:10:00,269.14,269.81,268.95,269.73,71394.0,247.4034,248.0193,247.2288,247.9458,71394.0
2020-12-22 12:20:00,269.75,270.08,269.6,269.8,45019.0,247.9642,248.2675,247.8263,248.0101,45019.0
2020-12-22 12:30:00,269.79,270.76,269.79,270.65,36785.0,248.0009,248.8926,248.0009,248.7915,36785.0
2020-12-22 12:40:00,270.63,270.63,270.11,270.49,29932.0,248.7731,248.7731,248.2951,248.6444,29932.0
2020-12-22 12:50:00,270.52,271.27,270.52,271.03,43273.0,248.672,249.3614,248.672,249.1408,43273.0
2020-12-22 13:00:00,271.08,271.9,271.08,271.81,52298.0,249.1867,249.9405,249.1867,249.8578,52298.0
2020-12-22 13:10:00,271.81,272.75,271.79,272.65,76661.0,249.8578,250.7219,249.8394,250.6299,76661.0
2020-12-22 13:20:00,272.67,272.9,272.19,272.25,69461.0,250.6483,250.8598,250.2071,250.2622,69461.0
2020-12-22 13:30:00,272.12,272.26,271.93,272.2,36968.0,250.1427,250.2714,249.9681,250.2163,36968.0
2020-12-22 13:40:00,272.18,272.18,271.56,271.75,29810.0,250.1979,250.1979,249.628,249.8026,29810.0
2020-12-22 13:50:00,271.8,271.89,271.4,271.61,29571.0,249.8486,249.9313,249.4809,249.6739,29571.0
2020-12-22 14:00:00,271.62,271.88,271.31,271.73,23371.0,249.6831,249.9221,249.3982,249.7842,23371.0
2020-12-22 14:10:00,271.71,271.8,271.5,271.71,18650.0,249.7659,249.8486,249.5728,249.7659,18650.0
2020-12-22 14:20:00,271.67,272.77,271.65,272.67,75671.0,249.7291,250.7403,249.7107,250.6483,75671.0
2020-12-22 14:30:00,272.65,272.67,272.08,272.08,30538.0,250.6299,250.6483,250.106,250.106,30538.0
2020-12-22 14:40:00,272.06,272.09,271.53,271.96,34971.0,250.0876,250.1152,249.6004,249.9957,34971.0
2020-12-22 14:50:00,271.96,272.24,271.83,272.2,21358.0,249.9957,250.2531,249.8762,250.2163,21358.0
2020-12-22 15:00:00,272.21,272.79,272.15,272.62,71696.0,250.2255,250.7586,250.1703,250.6024,71696.0
2020-12-22 15:10:00,272.55,272.82,272.4,272.67,32548.0,250.538,250.7862,250.4001,250.6483,32548.0
2020-12-22 15:20:00,272.66,272.77,271.97,272.03,42990.0,250.6391,250.7403,250.0049,250.06,42990.0
2020-12-22 15:30:00,272.0,272.38,271.9,272.28,38074.0,250.0324,250.3817,249.9405,250.2898,38074.0
2020-12-22 15:40:00,272.27,272.67,271.96,272.58,66770.0,250.2806,250.6483,249.9957,250.5656,66770.0
2020-12-22 15:50:00,272.58,273.34,272.38,273.28,168978.0,250.5656,251.2642,250.3817,251.2091,168978.0
2020-12-23 09:30:00,273.64,276.64,273.62,275.75,167927.0,251.54,254.2977,251.5216,253.4796,167927.0
2020-12-23 09:40:00,275.62,275.67,273.42,274.48,96494.0,253.3601,253.406,251.3378,252.3121,96494.0
2020-12-23 09:50:00,274.35,275.85,274.01,274.27,82532.0,252.1926,253.5715,251.8801,252.1191,82532.0
2020-12-23 10:00:00,274.29,274.36,272.68,273.15,70387.0,252.1375,252.2018,250.6575,251.0896,70387.0
2020-12-23 10:10:00,273.08,273.29,272.2,272.65,48662.0,251.0252,251.2183,250.2163,250.6299,48662.0
2020-12-23 10:20:00,272.67,272.99,272.08,272.71,44041.0,250.6483,250.9425,250.106,250.6851,44041.0
2020-12-23 10:30:00,272.72,273.3,272.7,273.3,27702.0,250.6943,251.2274,250.6759,251.2274,27702.0
2020-12-23 10:40:00,273.35,273.46,273.01,273.37,20333.0,251.2734,251.3745,250.9609,251.2918,20333.0
2020-12-23 10:50:00,273.48,273.91,273.12,273.78,23519.0,251.3929,251.7882,251.062,251.6687,23519.0
2020-12-23 11:00:00,273.71,273.76,273.26,273.73,19960.0,251.6043,251.6503,251.1907,251.6227,19960.0
2020-12-23 11:10:00,273.72,273.86,273.22,273.3,35086.0,251.6135,251.7422,251.1539,251.2274,35086.0
2020-12-23 11:20:00,273.32,273.38,272.71,272.79,27274.0,251.2458,251.301,250.6851,250.7586,27274.0
2020-12-23 11:30:00,272.92,273.02,271.88,271.88,43364.0,250.8781,250.9701,249.9221,249.9221,43364.0
2020-12-23 11:40:00,271.89,272.69,271.85,272.43,34056.0,249.9313,250.6667,249.8946,250.4277,34056.0
2020-12-23 11:50:00,272.51,272.51,272.12,272.3,41205.0,250.5013,250.5013,250.1427,250.3082,41205.0
2020-12-23 12:00:00,272.35,272.35,271.65,271.68,38617.0,250.3542,250.3542,249.7107,249.7383,38617.0
2020-12-23 12:10:00,271.66,271.92,271.31,271.7,37234.0,249.7199,249.9589,249.3982,249.7567,37234.0
2020-12-23 12:20:00,271.58,271.67,271.26,271.43,22814.0,249.6464,249.7291,249.3522,249.5085,22814.0
2020-12-23 12:30:00,271.39,271.89,271.38,271.81,20560.0,249.4717,249.9313,249.4625,249.8578,20560.0
2020-12-23 12:40:00,271.76,272.03,271.57,271.77,28021.0,249.8118,250.06,249.6372,249.821,28021.0
2020-12-23 12:50:00,271.72,272.29,271.71,272.26,25839.0,249.7751,250.299,249.7659,250.2714,25839.0
2020-12-23 13:00:00,272.25,272.38,271.97,272.05,21959.0,250.2622,250.3817,250.0049,250.0784,21959.0
2020-12-23 13:10:00,272.05,272.1,271.58,271.58,16485.0,250.0784,250.1244,249.6464,249.6464,16485.0
2020-12-23 13:20:00,271.52,271.98,271.51,271.98,19517.0,249.5912,250.0141,249.582,250.0141,19517.0
2020-12-23 13:30:00,272.0,272.01,271.54,271.63,31340.0,250.0324,250.0416,249.6096,249.6923,31340.0
2020-12-23 13:40:00,271.61,271.85,271.33,271.75,28768.0,249.6739,249.8946,249.4166,249.8026,28768.0
2020-12-23 13:50:00,271.77,271.77,271.41,271.5,23700.0,249.821,249.821,249.4901,249.5728,23700.0
2020-12-23 14:00:00,271.5,272.2,271.45,272.17,26038.0,249.5728,250.2163,249.5269,250.1887,26038.0
2020-12-23 14:10:00,272.1,272.66,272.09,272.25,33299.0,250.1244,250.6391,250.1152,250.2622,33299.0
2020-12-23 14:20:00,272.25,272.51,272.04,272.11,20452.0,250.2622,250.5013,250.0692,250.1336,20452.0
2020-12-23 14:30:00,272.09,272.38,272.06,272.11,14775.0,250.1152,250.3817,250.0876,250.1336,14775.0
2020-12-23 14:40:00,272.14,272.25,272.0,272.12,14935.0,250.1611,250.2622,250.0324,250.1427,14935.0
2020-12-23 14:50:00,272.18,272.19,271.39,271.64,54081.0,250.1979,250.2071,249.4717,249.7015,54081.0
2020-12-23 15:00:00,271.59,271.93,271.45,271.93,26703.0,249.6556,249.9681,249.5269,249.9681,26703.0
2020-12-23 15:10:00,271.91,272.09,271.85,271.94,22210.0,249.9497,250.1152,249.8946,249.9773,22210.0
2020-12-23 15:20:00,271.95,272.41,271.92,272.19,28554.0,249.9865,250.4093,249.9589,250.2071,28554.0
2020-12-23 15:30:00,272.15,272.22,271.67,271.9,30553.0,250.1703,250.2347,249.7291,249.9405,30553.0
2020-12-23 15:40:00,271.86,272.07,271.66,271.75,38797.0,249.9037,250.0968,249.7199,249.8026,38797.0
2020-12-23 15:50:00,271.75,271.76,270.62,270.78,144044.0,249.8026,249.8118,248.7639,248.911,144044.0
2020-12-24 09:30:00,271.36,272.03,270.71,271.19,77635.0,249.4441,250.06,248.8466,249.2879,77635.0
2020-12-24 09:40:00,271.18,271.44,269.53,269.85,59175.0,249.2787,249.5177,247.7619,248.0561,59175.0
2020-12-24 09:50:00,269.88,270.49,269.71,270.43,63164.0,248.0837,248.6444,247.9274,248.5892,63164.0
2020-12-24 10:00:00,270.5,270.55,269.59,269.65,33354.0,248.6536,248.6995,247.8171,247.8722,33354.0
2020-12-24 10:10:00,269.67,269.71,269.15,269.36,36073.0,247.8906,247.9274,247.4126,247.6057,36073.0
2020-12-24 10:20:00,269.41,269.99,269.2,269.73,42872.0,247.6516,248.1848,247.4586,247.9458,42872.0
2020-12-24 10:30:00,269.75,270.1,269.55,269.55,17923.0,247.9642,248.2859,247.7803,247.7803,17923.0
2020-12-24 10:40:00,269.58,269.63,268.57,268.86,55874.0,247.8079,247.8538,246.8795,247.146,55874.0
2020-12-24 10:50:00,268.84,269.45,268.74,269.25,67064.0,247.1277,247.6884,247.0357,247.5045,67064.0
2020-12-24 11:00:00,269.33,269.76,269.3,269.64,38706.0,247.5781,247.9733,247.5505,247.863,38706.0
2020-12-24 11:10:00,269.65,269.66,268.44,268.47,59989.0,247.8722,247.8814,246.76,246.7875,59989.0
2020-12-24 11:20:00,268.51,268.85,268.45,268.54,45194.0,246.8243,247.1368,246.7691,246.8519,45194.0
2020-12-24 11:30:00,268.63,268.76,268.16,268.26,39508.0,246.9346,247.0541,246.5026,246.5945,39508.0
2020-12-24 11:40:00,268.25,268.72,268.21,268.51,21604.0,246.5853,247.0173,246.5485,246.8243,21604.0
2020-12-24 11:50:00,268.56,268.57,268.2,268.25,32292.0,246.8703,246.8795,246.5393,246.5853,32292.0
2020-12-24 12:00:00,268.2,268.2,267.6,267.97,54375.0,246.5393,246.5393,245.9878,246.3279,54375.0
2020-12-24 12:10:00,267.95,268.03,267.57,267.57,37167.0,246.3095,246.3831,245.9602,245.9602,37167.0
2020-12-24 12:20:00,267.59,267.79,267.19,267.79,59911.0,245.9786,246.1625,245.6109,246.1625,59911.0
2020-12-24 12:30:00,267.72,267.87,267.56,267.75,74878.0,246.0981,246.236,245.951,246.1257,74878.0
2020-12-24 12:40:00,267.71,267.74,267.42,267.63,62056.0,246.0889,246.1165,245.8223,246.0154,62056.0
2020-12-24 12:50:00,267.63,268.95,267.62,268.94,219980.0,246.0154,247.2288,246.0062,247.2196,219980.0
2020-12-28 09:30:00,269.84,270.11,266.81,267.75,145498.0,248.0469,248.2951,245.2616,246.1257,145498.0
2020-12-28 09:40:00,267.58,268.88,267.27,268.49,70678.0,245.9694,247.1644,245.6844,246.8059,70678.0
2020-12-28 09:50:00,268.44,268.74,267.35,267.5,47232.0,246.76,247.0357,245.758,245.8959,47232.0
2020-12-28 10:00:00,267.39,268.28,267.25,267.63,61265.0,245.7948,246.6129,245.6661,246.0154,61265.0
2020-12-28 10:10:00,267.55,267.8,265.52,266.05,89255.0,245.9418,246.1716,244.0758,244.563,89255.0
2020-12-28 10:20:00,266.15,267.1,266.0,266.91,94423.0,244.6549,245.5282,244.517,245.3535,94423.0
2020-12-28 10:30:00,266.83,267.04,266.3,266.55,75473.0,245.28,245.473,244.7928,245.0226,75473.0
2020-12-28 10:40:00,266.42,266.49,265.15,266.3,84745.0,244.9031,244.9674,243.7357,244.7928,84745.0
2020-12-28 10:50:00,266.18,266.42,265.59,266.04,47489.0,244.6825,244.9031,244.1401,244.5538,47489.0
2020-12-28 11:00:00,266.08,266.08,265.48,265.75,42040.0,244.5906,244.5906,244.039,244.2872,42040.0
2020-12-28 11:10:00,265.72,265.72,265.02,265.14,50453.0,244.2596,244.2596,243.6162,243.7265,50453.0
2020-12-28 11:20:00,265.15,265.35,264.67,265.03,108992.0,243.7357,243.9195,243.2944,243.6254,108992.0
2020-12-28 11:30:00,265.08,265.31,264.78,264.78,41645.0,243.6713,243.8827,243.3955,243.3955,41645.0
2020-12-28 11:40:00,264.82,264.95,264.42,264.5,47289.0,243.4323,243.5518,243.0646,243.1382,47289.0
2020-12-28 11:50:00,264.51,264.52,263.63,263.63,65485.0,243.1474,243.1565,242.3384,242.3384,65485.0
2020-12-28 12:00:00,263.67,264.34,263.57,264.21,51096.0,242.3752,242.9911,242.2833,242.8716,51096.0
2020-12-28 12:10:00,264.19,264.22,263.9,263.9,32813.0,242.8532,242.8808,242.5866,242.5866,32813.0
2020-12-28 12:20:00,263.96,264.23,263.68,264.1,55472.0,242.6418,242.89,242.3844,242.7705,55472.0
2020-12-28 12:30:00,264.09,264.59,264.02,264.41,64043.0,242.7613,243.2209,242.6969,243.0554,64043.0
2020-12-28 12:40:00,264.4,264.42,264.08,264.13,35138.0,243.0462,243.0646,242.7521,242.798,35138.0
2020-12-28 12:50:00,264.13,264.17,263.5,263.7,54880.0,242.798,242.8348,242.2189,242.4028,54880.0
2020-12-28 13:00:00,263.75,263.75,263.25,263.56,58778.0,242.4487,242.4487,241.9891,242.2741,58778.0
2020-12-28 13:10:00,263.56,263.57,263.1,263.14,57505.0,242.2741,242.2833,241.8512,241.888,57505.0
2020-12-28 13:20:00,263.15,263.68,262.95,263.18,58471.0,241.8972,242.3844,241.7133,241.9248,58471.0
2020-12-28 13:30:00,263.19,263.33,262.83,263.06,67401.0,241.934,242.0627,241.603,241.8145,67401.0
2020-12-28 13:40:00,263.06,263.2,262.62,262.7,34043.0,241.8145,241.9432,241.41,241.4835,34043.0
2020-12-28 13:50:00,262.66,262.82,261.81,262.12,82998.0,241.4468,241.5938,240.6654,240.9504,82998.0
2020-12-28 14:00:00,262.16,263.09,262.07,262.98,86036.0,240.9871,241.842,240.9044,241.7409,86036.0
2020-12-28 14:10:00,262.98,263.72,262.98,263.08,74038.0,241.7409,242.4212,241.7409,241.8328,74038.0
2020-12-28 14:20:00,263.08,263.27,262.56,263.08,42609.0,241.8328,242.0075,241.3548,241.8328,42609.0
2020-12-28 14:30:00,263.06,263.36,263.05,263.18,30767.0,241.8145,242.0902,241.8053,241.9248,30767.0
2020-12-28 14:40:00,263.18,263.5,263.0,263.5,33245.0,241.9248,242.2189,241.7593,242.2189,33245.0
2020-12-28 14:50:00,263.48,263.7,263.0,263.2,61917.0,242.2005,242.4028,241.7593,241.9432,61917.0
2020-12-28 15:00:00,263.17,263.29,262.98,263.04,55410.0,241.9156,242.0259,241.7409,241.7961,55410.0
2020-12-28 15:10:00,263.03,263.65,262.8,262.88,77725.0,241.7869,242.3568,241.5755,241.649,77725.0
2020-12-28 15:20:00,262.88,263.68,262.88,263.09,65984.0,241.649,242.3844,241.649,241.842,65984.0
2020-12-28 15:30:00,263.09,263.14,262.56,262.62,64283.0,241.842,241.888,241.3548,241.41,64283.0
2020-12-28 15:40:00,262.61,263.3,262.44,263.21,73293.0,241.4008,242.0351,241.2445,241.9523,73293.0
2020-12-28 15:50:00,263.24,263.35,262.82,262.85,191576.0,241.9799,242.081,241.5938,241.6214,191576.0
2020-12-29 09:30:00,263.95,265.45,263.09,264.03,149881.0,242.6326,244.0114,241.842,242.7061,149881.0
2020-12-29 09:40:00,263.99,264.25,263.51,263.55,70503.0,242.6694,242.9084,242.2281,242.2649,70503.0
2020-12-29 09:50:00,263.56,263.74,262.18,262.3,61347.0,242.2741,242.4395,241.0055,241.1158,61347.0
2020-12-29 10:00:00,262.22,262.91,261.85,262.25,55861.0,241.0423,241.6766,240.7022,241.0699,55861.0
2020-12-29 10:10:00,262.27,262.27,261.14,261.5,75950.0,241.0883,241.0883,240.0495,240.3805,75950.0
2020-12-29 10:20:00,261.52,262.7,261.51,262.38,61852.0,240.3988,241.4835,240.3896,241.1894,61852.0
2020-12-29 10:30:00,262.43,263.14,261.8,261.8,67967.0,241.2353,241.888,240.6562,240.6562,67967.0
2020-12-29 10:40:00,261.86,262.21,261.6,261.79,40543.0,240.7114,241.0331,240.4724,240.647,40543.0
2020-12-29 10:50:00,261.74,262.21,261.66,262.09,36155.0,240.6011,241.0331,240.5275,240.9228,36155.0
2020-12-29 11:00:00,262.06,262.25,261.8,261.97,39618.0,240.8952,241.0699,240.6562,240.8125,39618.0
2020-12-29 11:10:00,262.09,262.96,262.0,262.7,38863.0,240.9228,241.7225,240.8401,241.4835,38863.0
2020-12-29 11:20:00,262.74,263.68,262.63,263.17,64461.0,241.5203,242.3844,241.4192,241.9156,64461.0
2020-12-29 11:30:00,263.16,263.19,262.87,262.99,22675.0,241.9064,241.934,241.6398,241.7501,22675.0
2020-12-29 11:40:00,263.0,263.08,262.39,263.01,39489.0,241.7593,241.8328,241.1986,241.7685,39489.0
2020-12-29 11:50:00,263.07,263.2,262.75,262.97,33420.0,241.8237,241.9432,241.5295,241.7317,33420.0
2020-12-29 12:00:00,262.97,263.06,262.76,262.93,29692.0,241.7317,241.8145,241.5387,241.695,29692.0
2020-12-29 12:10:00,262.87,262.87,262.1,262.11,17877.0,241.6398,241.6398,240.932,240.9412,17877.0
2020-12-29 12:20:00,262.09,262.18,261.3,261.5,35378.0,240.9228,241.0055,240.1966,240.3805,35378.0
2020-12-29 12:30:00,261.51,261.65,260.87,261.0,36475.0,240.3896,240.5183,239.8013,239.9208,36475.0
2020-12-29 12:40:00,260.95,261.56,260.75,260.76,36561.0,239.8749,240.4356,239.691,239.7002,36561.0
2020-12-29 12:50:00,260.7,260.76,260.25,260.48,44292.0,239.6451,239.7002,239.2314,239.4428,44292.0
2020-12-29 13:00:00,260.44,260.63,259.67,259.92,77938.0,239.4061,239.5807,238.6982,238.9281,77938.0
2020-12-29 13:10:00,259.92,260.19,259.79,260.04,56864.0,238.9281,239.1763,238.8086,239.0384,56864.0
2020-12-29 13:20:00,260.05,260.49,259.85,260.42,53574.0,239.0476,239.452,238.8637,239.3877,53574.0
2020-12-29 13:30:00,260.4,260.96,260.2,260.85,43730.0,239.3693,239.8841,239.1854,239.7829,43730.0
2020-12-29 13:40:00,260.89,261.46,260.78,261.33,27186.0,239.8197,240.3437,239.7186,240.2242,27186.0
2020-12-29 13:50:00,261.37,261.43,261.0,261.12,19703.0,240.261,240.3161,239.9208,240.0311,19703.0
2020-12-29 14:00:00,261.08,261.16,260.45,260.51,21367.0,239.9944,240.0679,239.4153,239.4704,21367.0
2020-12-29 14:10:00,260.53,260.57,260.1,260.37,24325.0,239.4888,239.5256,239.0935,239.3417,24325.0
2020-12-29 14:20:00,260.43,261.22,260.33,261.22,28598.0,239.3969,240.1231,239.3049,240.1231,28598.0
2020-12-29 14:30:00,261.2,261.48,261.05,261.15,26445.0,240.1047,240.3621,239.9668,240.0587,26445.0
2020-12-29 14:40:00,261.15,261.16,260.86,260.99,17581.0,240.0587,240.0679,239.7921,239.9116,17581.0
2020-12-29 14:50:00,261.05,261.45,261.05,261.12,14494.0,239.9668,240.3345,239.9668,240.0311,14494.0
2020-12-29 15:00:00,261.15,261.29,260.91,261.0,21357.0,240.0587,240.1874,239.8381,239.9208,21357.0
2020-12-29 15:10:00,261.04,261.32,260.91,261.03,31344.0,239.9576,240.215,239.8381,239.9484,31344.0
2020-12-29 15:20:00,260.99,261.51,260.95,261.36,81964.0,239.9116,240.3896,239.8749,240.2518,81964.0
2020-12-29 15:30:00,261.35,261.88,261.32,261.85,39492.0,240.2426,240.7298,240.215,240.7022,39492.0
2020-12-29 15:40:00,261.88,262.03,261.33,261.37,65194.0,240.7298,240.8676,240.2242,240.261,65194.0
2020-12-29 15:50:00,261.39,261.83,261.36,261.67,150146.0,240.2793,240.6838,240.2518,240.5367,150146.0
2020-12-30 09:30:00,262.2,262.69,261.0,261.46,111684.0,241.0239,241.4743,239.9208,240.3437,111684.0
2020-12-30 09:40:00,261.44,262.06,260.71,260.9,55934.0,240.3253,240.8952,239.6543,239.8289,55934.0
2020-12-30 09:50:00,260.73,261.2,260.3,260.76,58841.0,239.6726,240.1047,239.2774,239.7002,58841.0
2020-12-30 10:00:00,260.7,260.89,259.94,260.1,71837.0,239.6451,239.8197,238.9464,239.0935,71837.0
2020-12-30 10:10:00,260.09,260.36,259.7,259.94,60101.0,239.0843,239.3325,238.7258,238.9464,60101.0
2020-12-30 10:20:00,259.83,260.46,259.76,260.15,62873.0,238.8453,239.4244,238.781,239.1395,62873.0
2020-12-30 10:30:00,260.06,260.67,259.75,259.94,66509.0,239.0568,239.6175,238.7718,238.9464,66509.0
2020-12-30 10:40:00,259.8,259.93,259.13,259.47,75574.0,238.8177,238.9373,238.2019,238.5144,75574.0
2020-12-30 10:50:00,259.62,259.87,259.33,259.74,56260.0,238.6523,238.8821,238.3857,238.7626,56260.0
2020-12-30 11:00:00,259.75,259.95,259.62,259.74,42913.0,238.7718,238.9556,238.6523,238.7626,42913.0
2020-12-30 11:10:00,259.74,259.8,258.8,258.98,58368.0,238.7626,238.8177,237.8985,238.064,58368.0
2020-12-30 11:20:00,259.01,259.67,259.01,259.38,38001.0,238.0916,238.6982,238.0916,238.4317,38001.0
2020-12-30 11:30:00,259.27,259.48,259.04,259.34,24112.0,238.3306,238.5236,238.1191,238.3949,24112.0
2020-12-30 11:40:00,259.41,259.56,259.19,259.36,26483.0,238.4592,238.5971,238.257,238.4133,26483.0
2020-12-30 11:50:00,259.3,259.43,258.82,258.85,63675.0,238.3581,238.4776,237.9169,237.9445,63675.0
2020-12-30 12:00:00,258.9,259.31,258.66,259.04,57198.0,237.9904,238.3673,237.7698,238.1191,57198.0
2020-12-30 12:10:00,259.08,259.11,258.36,258.55,54237.0,238.1559,238.1835,237.494,237.6687,54237.0
2020-12-30 12:20:00,258.56,259.7,258.56,259.58,76528.0,237.6779,238.7258,237.6779,238.6155,76528.0
2020-12-30 12:30:00,259.53,259.85,259.08,259.5,89817.0,238.5696,238.8637,238.1559,238.542,89817.0
2020-12-30 12:40:00,259.59,259.67,258.9,259.4,46741.0,238.6247,238.6982,237.9904,238.4501,46741.0
2020-12-30 12:50:00,259.38,259.93,259.14,259.83,46371.0,238.4317,238.9373,238.2111,238.8453,46371.0
2020-12-30 13:00:00,259.8,260.08,259.21,259.44,43731.0,238.8177,239.0751,238.2754,238.4868,43731.0
2020-12-30 13:10:00,259.34,259.41,258.71,259.09,35073.0,238.3949,238.4592,237.8158,238.1651,35073.0
2020-12-30 13:20:00,259.09,259.7,259.09,259.53,17924.0,238.1651,238.7258,238.1651,238.5696,17924.0
2020-12-30 13:30:00,259.42,260.21,259.28,259.96,36413.0,238.4684,239.1946,238.3397,238.9648,36413.0
2020-12-30 13:40:00,260.0,260.25,259.71,259.92,36406.0,239.0016,239.2314,238.735,238.9281,36406.0
2020-12-30 13:50:00,259.95,260.12,259.68,259.71,24520.0,238.9556,239.1119,238.7074,238.735,24520.0
2020-12-30 14:00:00,259.75,260.02,259.47,259.92,25712.0,238.7718,239.02,238.5144,238.9281,25712.0
2020-12-30 14:10:00,259.9,260.18,259.82,260.05,33298.0,238.9097,239.1671,238.8361,239.0476,33298.0
2020-12-30 14:20:00,260.08,260.37,259.96,260.32,20665.0,239.0751,239.3417,238.9648,239.2958,20665.0
2020-12-30 14:30:00,260.31,260.43,259.71,259.8,27196.0,239.2866,239.3969,238.735,238.8177,27196.0
2020-12-30 14:40:00,259.77,260.09,259.62,259.95,16557.0,238.7902,239.0843,238.6523,238.9556,16557.0
2020-12-30 14:50:00,259.87,260.38,259.87,260.3,21137.0,238.8821,239.3509,238.8821,239.2774,21137.0
2020-12-30 15:00:00,260.31,260.62,260.31,260.45,40571.0,239.2866,239.5715,239.2866,239.4153,40571.0
2020-12-30 15:10:00,260.46,260.87,260.42,260.52,39086.0,239.4244,239.8013,239.3877,239.4796,39086.0
2020-12-30 15:20:00,260.54,260.91,260.5,260.86,33083.0,239.498,239.8381,239.4612,239.7921,33083.0
2020-12-30 15:30:00,260.87,260.97,260.34,260.58,29929.0,239.8013,239.8933,239.3141,239.5348,29929.0
2020-12-30 15:40:00,260.59,260.87,259.98,259.99,53021.0,239.5439,239.8013,238.9832,238.9924,53021.0
2020-12-30 15:50:00,260.0,260.34,259.95,260.15,147423.0,239.0016,239.3141,238.9556,239.1395,147423.0
2020-12-31 09:30:00,259.6,260.16,258.85,259.0,71141.0,238.6339,239.1487,237.9445,238.0824,71141.0
2020-12-31 09:40:00,258.98,259.63,258.49,258.54,79674.0,238.064,238.6615,237.6135,237.6595,79674.0
2020-12-31 09:50:00,258.64,258.84,258.13,258.7,52662.0,237.7514,237.9353,237.2826,237.8066,52662.0
2020-12-31 10:00:00,258.7,259.0,258.12,258.13,44982.0,237.8066,238.0824,237.2734,237.2826,44982.0
2020-12-31 10:10:00,258.16,258.53,257.77,258.43,61147.0,237.3102,237.6503,236.9517,237.5584,61147.0
2020-12-31 10:20:00,258.43,258.9,258.1,258.16,38615.0,237.5584,237.9904,237.255,237.3102,38615.0
2020-12-31 10:30:00,258.21,258.31,257.9,258.18,37177.0,237.3562,237.4481,237.0712,237.3286,37177.0
2020-12-31 10:40:00,258.17,258.65,258.07,258.59,35247.0,237.3194,237.7606,237.2275,237.7055,35247.0
2020-12-31 10:50:00,258.55,258.55,258.17,258.41,28293.0,237.6687,237.6687,237.3194,237.54,28293.0
2020-12-31 11:00:00,258.31,258.38,257.91,258.04,37024.0,237.4481,237.5124,237.0804,237.1999,37024.0
2020-12-31 11:10:00,258.0,258.02,257.68,257.91,32187.0,237.1631,237.1815,236.869,237.0804,32187.0
2020-12-31 11:20:00,257.88,258.14,257.59,258.07,44776.0,237.0528,237.2918,236.7862,237.2275,44776.0
2020-12-31 11:30:00,258.09,258.33,257.9,258.25,37570.0,237.2459,237.4665,237.0712,237.3929,37570.0
2020-12-31 11:40:00,258.27,258.5,258.16,258.24,22717.0,237.4113,237.6227,237.3102,237.3837,22717.0
2020-12-31 11:50:00,258.19,259.14,258.0,258.92,38455.0,237.3378,238.2111,237.1631,238.0088,38455.0
2020-12-31 12:00:00,258.93,259.41,258.84,259.18,56720.0,238.018,238.4592,237.9353,238.2478,56720.0
2020-12-31 12:10:00,259.21,259.25,258.83,259.0,20362.0,238.2754,238.3122,237.9261,238.0824,20362.0
2020-12-31 12:20:00,259.06,259.86,259.01,259.85,35211.0,238.1375,238.8729,238.0916,238.8637,35211.0
2020-12-31 12:30:00,259.85,259.96,259.52,259.67,24125.0,238.8637,238.9648,238.5604,238.6982,24125.0
2020-12-31 12:40:00,259.62,260.0,259.53,259.76,23806.0,238.6523,239.0016,238.5696,238.781,23806.0
2020-12-31 12:50:00,259.79,260.4,259.78,260.34,42861.0,238.8086,239.3693,238.7994,239.3141,42861.0
2020-12-31 13:00:00,260.32,260.46,259.64,259.67,25487.0,239.2958,239.4244,238.6707,238.6982,25487.0
2020-12-31 13:10:00,259.73,259.74,259.51,259.61,13615.0,238.7534,238.7626,238.5512,238.6431,13615.0
2020-12-31 13:20:00,259.59,259.6,259.24,259.29,21924.0,238.6247,238.6339,238.303,238.3489,21924.0
2020-12-31 13:30:00,259.29,259.55,259.16,259.42,19435.0,238.3489,238.5879,238.2294,238.4684,19435.0
2020-12-31 13:40:00,259.45,259.55,258.73,258.9,26548.0,238.496,238.5879,237.8342,237.9904,26548.0
2020-12-31 13:50:00,258.89,259.0,258.68,258.88,17520.0,237.9812,238.0824,237.7882,237.9721,17520.0
2020-12-31 14:00:00,258.88,258.93,258.44,258.75,22778.0,237.9721,238.018,237.5676,237.8526,22778.0
2020-12-31 14:10:00,258.77,259.02,258.67,258.88,39131.0,237.8709,238.1007,237.779,237.9721,39131.0
2020-12-31 14:20:00,258.91,259.0,258.76,258.84,15847.0,237.9996,238.0824,237.8617,237.9353,15847.0
2020-12-31 14:30:00,258.86,259.02,258.75,258.9,21185.0,237.9537,238.1007,237.8526,237.9904,21185.0
2020-12-31 14:40:00,258.94,259.0,258.8,258.86,29614.0,238.0272,238.0824,237.8985,237.9537,29614.0
2020-12-31 14:50:00,258.86,258.9,257.94,258.05,86885.0,237.9537,237.9904,237.108,237.2091,86885.0
2020-12-31 15:00:00,258.01,258.35,257.96,258.12,29177.0,237.1723,237.4849,237.1264,237.2734,29177.0
2020-12-31 15:10:00,258.14,258.41,257.97,258.02,34987.0,237.2918,237.54,237.1355,237.1815,34987.0
2020-12-31 15:20:00,258.01,258.09,257.91,258.01,46877.0,237.1723,237.2459,237.0804,237.1723,46877.0
2020-12-31 15:30:00,258.01,258.28,257.51,258.25,94534.0,237.1723,237.4205,236.7127,237.3929,94534.0
2020-12-31 15:40:00,258.22,258.95,258.07,258.69,103278.0,237.3654,238.0364,237.2275,237.7974,103278.0
2020-12-31 15:50:00,258.93,259.84,258.81,259.61,187733.0,238.018,238.8545,237.9077,238.6431,187733.0
2021-01-04 09:30:00,260.4,260.49,259.2,259.59,123351.0,239.3693,239.452,238.2662,238.6247,123351.0
2021-01-04 09:40:00,259.52,260.5,259.5,259.96,54067.0,238.5604,239.4612,238.542,238.9648,54067.0
2021-01-04 09:50:00,259.7,259.7,258.05,258.25,94927.0,238.7258,238.7258,237.2091,237.3929,94927.0
2021-01-04 10:00:00,258.35,258.72,257.24,257.37,57236.0,237.4849,237.825,236.4645,236.584,57236.0
2021-01-04 10:10:00,257.38,258.01,256.8,257.74,59107.0,236.5932,237.1723,236.06,236.9241,59107.0
2021-01-04 10:20:00,257.68,258.09,256.64,257.15,54123.0,236.869,237.2459,235.913,236.3818,54123.0
2021-01-04 10:30:00,257.1,257.17,255.9,256.33,67554.0,236.3358,236.4002,235.2327,235.628,67554.0
2021-01-04 10:40:00,256.31,257.07,256.03,256.34,53927.0,235.6096,236.3082,235.3522,235.6372,53927.0
2021-01-04 10:50:00,256.45,256.57,254.4,254.97,91479.0,235.7383,235.8486,233.8539,234.3778,91479.0
2021-01-04 11:00:00,254.9,255.18,253.15,253.58,64202.0,234.3135,234.5709,232.7048,233.1001,64202.0
2021-01-04 11:10:00,253.26,255.18,253.26,255.06,56717.0,232.8059,234.5709,232.8059,234.4606,56717.0
2021-01-04 11:20:00,254.98,255.6,254.65,255.48,40101.0,234.387,234.957,234.0837,234.8466,40101.0
2021-01-04 11:30:00,255.4,255.43,254.51,254.8,29091.0,234.7731,234.8007,233.955,234.2216,29091.0
2021-01-04 11:40:00,254.73,254.97,253.54,254.0,51028.0,234.1572,234.3778,233.0633,233.4862,51028.0
2021-01-04 11:50:00,253.91,254.5,253.25,253.43,41325.0,233.4034,233.9458,232.7967,232.9622,41325.0
2021-01-04 12:00:00,253.48,253.91,252.5,252.83,56432.0,233.0082,233.4034,232.1073,232.4107,56432.0
2021-01-04 12:10:00,252.94,253.09,251.51,252.21,107851.0,232.5118,232.6497,231.1973,231.8407,107851.0
2021-01-04 12:20:00,252.24,253.17,251.92,253.0,59290.0,231.8683,232.7232,231.5742,232.5669,59290.0
2021-01-04 12:30:00,252.89,252.89,251.88,251.97,36364.0,232.4658,232.4658,231.5374,231.6201,36364.0
2021-01-04 12:40:00,251.95,251.95,251.19,251.26,37819.0,231.6017,231.6017,230.9031,230.9675,37819.0
2021-01-04 12:50:00,251.34,252.47,251.28,251.82,49111.0,231.041,232.0797,230.9859,231.4822,49111.0
2021-01-04 13:00:00,251.99,252.52,251.73,252.48,31466.0,231.6385,232.1257,231.3995,232.0889,31466.0
2021-01-04 13:10:00,252.43,253.59,252.42,253.37,31295.0,232.043,233.1093,232.0338,232.9071,31295.0
2021-01-04 13:20:00,253.38,254.0,253.2,253.41,35739.0,232.9162,233.4862,232.7508,232.9438,35739.0
2021-01-04 13:30:00,253.32,253.35,252.77,252.99,28249.0,232.8611,232.8887,232.3555,232.5577,28249.0
2021-01-04 13:40:00,253.03,253.34,252.07,252.86,50995.0,232.5945,232.8795,231.712,232.4382,50995.0
2021-01-04 13:50:00,252.87,253.73,252.81,253.57,36599.0,232.4474,233.238,232.3923,233.0909,36599.0
2021-01-04 14:00:00,253.55,253.95,252.91,253.07,45911.0,233.0725,233.4402,232.4842,232.6313,45911.0
2021-01-04 14:10:00,252.95,253.21,252.35,252.6,59775.0,232.521,232.76,231.9694,232.1992,59775.0
2021-01-04 14:20:00,252.44,252.67,251.9,252.21,59747.0,232.0522,232.2636,231.5558,231.8407,59747.0
2021-01-04 14:30:00,252.17,252.48,251.78,252.3,47627.0,231.804,232.0889,231.4455,231.9235,47627.0
2021-01-04 14:40:00,252.38,252.41,251.32,251.38,51628.0,231.997,232.0246,231.0226,231.0778,51628.0
2021-01-04 14:50:00,251.37,252.54,250.9,252.46,92242.0,231.0686,232.1441,230.6365,232.0706,92242.0
2021-01-04 15:00:00,252.41,252.55,251.35,252.18,57669.0,232.0246,232.1533,231.0502,231.8132,57669.0
2021-01-04 15:10:00,252.19,252.36,251.81,251.99,38945.0,231.8224,231.9786,231.473,231.6385,38945.0
2021-01-04 15:20:00,251.95,252.17,251.62,251.99,56899.0,231.6017,231.804,231.2984,231.6385,56899.0
2021-01-04 15:30:00,251.92,252.78,251.71,252.68,72637.0,231.5742,232.3647,231.3811,232.2728,72637.0
2021-01-04 15:40:00,252.72,253.24,252.5,253.24,54994.0,232.3096,232.7876,232.1073,232.7876,54994.0
2021-01-04 15:50:00,253.42,253.72,252.92,253.29,147875.0,232.953,233.2288,232.4934,232.8335,147875.0
2021-01-05 09:30:00,251.5,254.04,251.49,253.6,164014.0,231.1881,233.5229,231.1789,233.1185,164014.0
2021-01-05 09:40:00,253.69,254.08,252.28,252.94,81439.0,233.2012,233.5597,231.9051,232.5118,81439.0
2021-01-05 09:50:00,253.06,253.2,252.35,252.65,67851.0,232.6221,232.7508,231.9694,232.2452,67851.0
2021-01-05 10:00:00,252.61,253.96,252.61,253.01,64781.0,232.2084,233.4494,232.2084,232.5761,64781.0
2021-01-05 10:10:00,252.96,253.3,252.0,252.0,47828.0,232.5302,232.8427,231.6477,231.6477,47828.0
2021-01-05 10:20:00,252.12,252.77,252.0,252.39,50556.0,231.758,232.3555,231.6477,232.0062,50556.0
2021-01-05 10:30:00,252.43,252.58,251.6,251.69,56919.0,232.043,232.1809,231.28,231.3627,56919.0
2021-01-05 10:40:00,251.75,251.84,250.05,251.37,115557.0,231.4179,231.5006,229.8552,231.0686,115557.0
2021-01-05 10:50:00,251.39,252.22,251.03,251.24,40034.0,231.087,231.8499,230.756,230.9491,40034.0
2021-01-05 11:00:00,251.24,251.39,250.81,251.16,48141.0,230.9491,231.087,230.5538,230.8755,48141.0
2021-01-05 11:10:00,251.32,251.65,250.72,250.93,56212.0,231.0226,231.326,230.4711,230.6641,56212.0
2021-01-05 11:20:00,250.87,252.1,250.44,251.81,117627.0,230.609,231.7396,230.2137,231.473,117627.0
2021-01-05 11:30:00,251.98,252.17,251.3,251.72,27413.0,231.6293,231.804,231.0042,231.3903,27413.0
2021-01-05 11:40:00,251.79,251.93,251.2,251.22,31494.0,231.4547,231.5834,230.9123,230.9307,31494.0
2021-01-05 11:50:00,251.32,251.87,251.2,251.5,25737.0,231.0226,231.5282,230.9123,231.1881,25737.0
2021-01-05 12:00:00,251.51,252.19,251.46,252.19,49969.0,231.1973,231.8224,231.1513,231.8224,49969.0
2021-01-05 12:10:00,252.19,252.65,252.0,252.36,49829.0,231.8224,232.2452,231.6477,231.9786,49829.0
2021-01-05 12:20:00,252.4,253.05,252.4,252.76,40818.0,232.0154,232.6129,232.0154,232.3463,40818.0
2021-01-05 12:30:00,252.74,252.84,252.42,252.54,16718.0,232.3279,232.4199,232.0338,232.1441,16718.0
2021-01-05 12:40:00,252.56,252.8,252.33,252.59,19221.0,232.1625,232.3831,231.951,232.1901,19221.0
2021-01-05 12:50:00,252.54,252.91,252.29,252.62,46385.0,232.1441,232.4842,231.9143,232.2176,46385.0
2021-01-05 13:00:00,252.58,252.76,252.4,252.5,29530.0,232.1809,232.3463,232.0154,232.1073,29530.0
2021-01-05 13:10:00,252.53,253.05,252.5,252.87,35301.0,232.1349,232.6129,232.1073,232.4474,35301.0
2021-01-05 13:20:00,252.83,253.24,252.71,253.24,27609.0,232.4107,232.7876,232.3004,232.7876,27609.0
2021-01-05 13:30:00,253.19,253.3,252.98,253.15,34582.0,232.7416,232.8427,232.5486,232.7048,34582.0
2021-01-05 13:40:00,253.1,253.27,253.02,253.1,18956.0,232.6589,232.8151,232.5853,232.6589,18956.0
2021-01-05 13:50:00,253.07,253.43,252.84,253.25,30804.0,232.6313,232.9622,232.4199,232.7967,30804.0
2021-01-05 14:00:00,253.3,254.37,253.26,254.21,49579.0,232.8427,233.8263,232.8059,233.6792,49579.0
2021-01-05 14:10:00,254.24,254.78,253.75,253.81,77003.0,233.7068,234.2032,233.2564,233.3115,77003.0
2021-01-05 14:20:00,253.83,253.9,252.9,252.94,39058.0,233.3299,233.3943,232.475,232.5118,39058.0
2021-01-05 14:30:00,253.0,253.62,253.0,253.39,41525.0,232.5669,233.1369,232.5669,232.9254,41525.0
2021-01-05 14:40:00,253.43,253.6,253.35,253.56,29842.0,232.9622,233.1185,232.8887,233.0817,29842.0
2021-01-05 14:50:00,253.53,253.55,252.5,252.5,43372.0,233.0541,233.0725,232.1073,232.1073,43372.0
2021-01-05 15:00:00,252.43,253.25,252.39,253.2,55592.0,232.043,232.7967,232.0062,232.7508,55592.0
2021-01-05 15:10:00,253.24,253.4,252.91,253.24,40137.0,232.7876,232.9346,232.4842,232.7876,40137.0
2021-01-05 15:20:00,253.19,253.21,252.69,252.94,36637.0,232.7416,232.76,232.282,232.5118,36637.0
2021-01-05 15:30:00,252.81,252.99,252.13,252.8,59191.0,232.3923,232.5577,231.7672,232.3831,59191.0
2021-01-05 15:40:00,252.81,253.6,252.67,253.33,68182.0,232.3923,233.1185,232.2636,232.8703,68182.0
2021-01-05 15:50:00,253.27,253.5,252.92,253.18,122573.0,232.8151,233.0266,232.4934,232.7324,122573.0
2021-01-06 09:30:00,250.46,254.95,250.38,254.95,147964.0,230.2321,234.3595,230.1585,234.3595,147964.0
2021-01-06 09:40:00,255.0,256.2,254.92,255.38,102278.0,234.4054,235.5085,234.3319,234.7547,102278.0
2021-01-06 09:50:00,255.32,255.46,254.56,254.86,63859.0,234.6996,234.8283,234.0009,234.2767,63859.0
2021-01-06 10:00:00,254.86,256.11,254.81,256.0,66093.0,234.2767,235.4258,234.2308,235.3246,66093.0
2021-01-06 10:10:00,256.1,256.56,255.64,255.8,76141.0,235.4166,235.8394,234.9937,235.1408,76141.0
2021-01-06 10:20:00,255.9,257.04,255.82,256.86,69850.0,235.2327,236.2807,235.1592,236.1152,69850.0
2021-01-06 10:30:00,256.93,257.53,256.53,256.92,80221.0,236.1795,236.7311,235.8118,236.1703,80221.0
2021-01-06 10:40:00,256.96,257.77,256.62,257.72,59204.0,236.2071,236.9517,235.8946,236.9057,59204.0
2021-01-06 10:50:00,257.74,258.2,256.67,256.78,64991.0,236.9241,237.347,235.9405,236.0417,64991.0
2021-01-06 11:00:00,256.76,258.38,256.72,258.25,64107.0,236.0233,237.5124,235.9865,237.3929,64107.0
2021-01-06 11:10:00,258.3,258.3,257.6,257.95,35386.0,237.4389,237.4389,236.7954,237.1172,35386.0
2021-01-06 11:20:00,257.91,258.07,257.37,257.4,44126.0,237.0804,237.2275,236.584,236.6116,44126.0
2021-01-06 11:30:00,257.34,257.6,256.62,256.69,33138.0,236.5564,236.7954,235.8946,235.9589,33138.0
2021-01-06 11:40:00,256.77,257.63,256.7,257.4,45597.0,236.0325,236.823,235.9681,236.6116,45597.0
2021-01-06 11:50:00,257.37,257.65,257.14,257.36,36186.0,236.584,236.8414,236.3726,236.5748,36186.0
2021-01-06 12:00:00,257.31,257.61,257.25,257.3,31673.0,236.5288,236.8046,236.4737,236.5197,31673.0
2021-01-06 12:10:00,257.34,257.65,257.13,257.59,28937.0,236.5564,236.8414,236.3634,236.7862,28937.0
2021-01-06 12:20:00,257.63,257.75,257.3,257.63,25390.0,236.823,236.9333,236.5197,236.823,25390.0
2021-01-06 12:30:00,257.61,258.04,257.39,257.63,36438.0,236.8046,237.1999,236.6024,236.823,36438.0
2021-01-06 12:40:00,257.6,258.22,257.1,257.38,46126.0,236.7954,237.3654,236.3358,236.5932,46126.0
2021-01-06 12:50:00,257.33,258.47,257.21,258.41,27596.0,236.5472,237.5952,236.4369,237.54,27596.0
2021-01-06 13:00:00,258.46,258.75,258.24,258.6,36699.0,237.586,237.8526,237.3837,237.7147,36699.0
2021-01-06 13:10:00,258.6,258.99,258.55,258.58,33987.0,237.7147,238.0732,237.6687,237.6963,33987.0
2021-01-06 13:20:00,258.52,258.55,257.15,257.22,34473.0,237.6411,237.6687,236.3818,236.4461,34473.0
2021-01-06 13:30:00,257.23,257.86,257.17,257.38,41096.0,236.4553,237.0344,236.4002,236.5932,41096.0
2021-01-06 13:40:00,257.38,257.62,256.68,256.68,44028.0,236.5932,236.8138,235.9497,235.9497,44028.0
2021-01-06 13:50:00,256.59,257.42,256.13,257.11,52823.0,235.867,236.63,235.4441,236.345,52823.0
2021-01-06 14:00:00,257.3,257.45,256.41,257.33,30903.0,236.5197,236.6575,235.7015,236.5472,30903.0
2021-01-06 14:10:00,257.26,257.4,255.51,256.0,44670.0,236.4829,236.6116,234.8742,235.3246,44670.0
2021-01-06 14:20:00,256.0,256.84,255.52,255.87,40245.0,235.3246,236.0968,234.8834,235.2051,40245.0
2021-01-06 14:30:00,255.74,256.71,255.2,255.21,45589.0,235.0856,235.9773,234.5893,234.5985,45589.0
2021-01-06 14:40:00,255.28,256.0,254.08,254.21,52153.0,234.6628,235.3246,233.5597,233.6792,52153.0
2021-01-06 14:50:00,254.22,255.74,254.13,255.46,56894.0,233.6884,235.0856,233.6057,234.8283,56894.0
2021-01-06 15:00:00,255.38,255.43,254.57,254.94,46277.0,234.7547,234.8007,234.0101,234.3503,46277.0
2021-01-06 15:10:00,255.04,255.61,254.61,255.03,91375.0,234.4422,234.9661,234.0469,234.433,91375.0
2021-01-06 15:20:00,255.03,255.32,254.0,254.72,83222.0,234.433,234.6996,233.4862,234.148,83222.0
2021-01-06 15:30:00,254.69,254.82,253.86,254.06,109009.0,234.1204,234.2399,233.3575,233.5413,109009.0
2021-01-06 15:40:00,254.02,254.71,253.85,254.5,97660.0,233.5046,234.1388,233.3483,233.9458,97660.0
2021-01-06 15:50:00,254.33,254.34,253.52,253.56,224784.0,233.7895,233.7987,233.0449,233.0817,224784.0
2021-01-07 09:30:00,254.09,256.22,254.09,254.63,196721.0,233.5689,235.5269,233.5689,234.0653,196721.0
2021-01-07 09:40:00,254.59,254.75,251.16,251.57,138877.0,234.0285,234.1756,230.8755,231.2524,138877.0
2021-01-07 09:50:00,251.5,252.09,250.37,251.72,258595.0,231.1881,231.7304,230.1493,231.3903,258595.0
2021-01-07 10:00:00,251.69,252.43,250.38,250.86,120016.0,231.3627,232.043,230.1585,230.5998,120016.0
2021-01-07 10:10:00,250.91,251.4,250.31,251.18,83026.0,230.6457,231.0962,230.0942,230.8939,83026.0
2021-01-07 10:20:00,251.11,251.86,251.02,251.16,88314.0,230.8296,231.519,230.7468,230.8755,88314.0
2021-01-07 10:30:00,251.2,251.29,250.82,251.0,64576.0,230.9123,230.995,230.563,230.7285,64576.0
2021-01-07 10:40:00,250.99,251.14,250.26,250.49,85448.0,230.7193,230.8572,230.0482,230.2597,85448.0
2021-01-07 10:50:00,250.44,250.96,250.03,250.78,93135.0,230.2137,230.6917,229.8368,230.5262,93135.0
2021-01-07 11:00:00,250.84,251.31,250.46,250.56,88914.0,230.5814,231.0134,230.2321,230.324,88914.0
2021-01-07 11:10:00,250.56,250.84,250.4,250.75,55286.0,230.324,230.5814,230.1769,230.4987,55286.0
2021-01-07 11:20:00,250.7,251.08,250.45,250.68,73878.0,230.4527,230.802,230.2229,230.4343,73878.0
2021-01-07 11:30:00,250.68,250.9,250.1,250.39,148826.0,230.4343,230.6365,229.9012,230.1677,148826.0
2021-01-07 11:40:00,250.44,250.46,249.8,249.87,118218.0,230.2137,230.2321,229.6254,229.6897,118218.0
2021-01-07 11:50:00,249.91,250.3,249.88,250.05,75028.0,229.7265,230.085,229.6989,229.8552,75028.0
2021-01-07 12:00:00,250.08,250.3,249.54,249.88,85701.0,229.8828,230.085,229.3864,229.6989,85701.0
2021-01-07 12:10:00,249.82,249.92,249.1,249.1,75413.0,229.6438,229.7357,228.9819,228.9819,75413.0
2021-01-07 12:20:00,249.1,249.24,248.34,248.78,118666.0,228.9819,229.1106,228.2833,228.6878,118666.0
2021-01-07 12:30:00,248.67,249.09,248.53,248.83,81585.0,228.5866,228.9727,228.4579,228.7337,81585.0
2021-01-07 12:40:00,248.94,249.07,248.73,248.76,64881.0,228.8348,228.9543,228.6418,228.6694,64881.0
2021-01-07 12:50:00,248.77,249.0,248.55,248.66,52048.0,228.6786,228.89,228.4763,228.5775,52048.0
2021-01-07 13:00:00,248.68,249.01,248.19,248.38,66498.0,228.5958,228.8992,228.1454,228.3201,66498.0
2021-01-07 13:10:00,248.4,248.8,248.26,248.36,61899.0,228.3384,228.7061,228.2098,228.3017,61899.0
2021-01-07 13:20:00,248.35,248.53,247.75,247.76,89921.0,228.2925,228.4579,227.7409,227.7501,89921.0
2021-01-07 13:30:00,247.76,248.25,247.66,247.92,75503.0,227.7501,228.2006,227.6582,227.8972,75503.0
2021-01-07 13:40:00,247.96,247.96,247.41,247.56,62579.0,227.934,227.934,227.4284,227.5663,62579.0
2021-01-07 13:50:00,247.65,247.83,247.49,247.75,40981.0,227.649,227.8145,227.5019,227.7409,40981.0
2021-01-07 14:00:00,247.77,247.9,246.92,246.95,71860.0,227.7593,227.8788,226.978,227.0056,71860.0
2021-01-07 14:10:00,246.96,247.04,246.4,246.71,116406.0,227.0147,227.0883,226.5,226.7849,116406.0
2021-01-07 14:20:00,246.71,246.71,245.82,246.02,134888.0,226.7849,226.7849,225.9668,226.1507,134888.0
2021-01-07 14:30:00,246.1,246.23,245.45,245.99,153323.0,226.2242,226.3437,225.6267,226.1231,153323.0
2021-01-07 14:40:00,245.96,246.74,245.79,246.72,124410.0,226.0955,226.8125,225.9392,226.7941,124410.0
2021-01-07 14:50:00,246.73,247.28,246.58,247.2,113014.0,226.8033,227.3089,226.6654,227.2354,113014.0
2021-01-07 15:00:00,247.13,247.43,246.81,246.81,157784.0,227.171,227.4468,226.8769,226.8769,157784.0
2021-01-07 15:10:00,246.78,246.94,246.31,246.54,78309.0,226.8493,226.9964,226.4172,226.6287,78309.0
2021-01-07 15:20:00,246.51,247.21,246.45,246.88,91026.0,226.6011,227.2446,226.5459,226.9412,91026.0
2021-01-07 15:30:00,246.95,246.96,246.25,246.27,82147.0,227.0056,227.0147,226.3621,226.3805,82147.0
2021-01-07 15:40:00,246.3,246.49,246.01,246.14,163311.0,226.4081,226.5827,226.1415,226.261,163311.0
2021-01-07 15:50:00,246.21,246.62,246.0,246.12,266838.0,226.3253,226.7022,226.1323,226.2426,266838.0
2021-01-08 09:30:00,246.52,247.36,244.54,245.25,226003.0,226.6103,227.3824,224.7902,225.4429,226003.0
2021-01-08 09:40:00,245.16,245.16,242.7,243.65,213186.0,225.3601,225.3601,223.0988,223.9721,213186.0
2021-01-08 09:50:00,243.57,245.0,242.85,244.75,166099.0,223.8985,225.213,223.2367,224.9832,166099.0
2021-01-08 10:00:00,244.71,245.63,244.57,245.6,82452.0,224.9465,225.7922,224.8178,225.7646,82452.0
2021-01-08 10:10:00,245.55,246.75,245.51,246.42,94688.0,225.7186,226.8217,225.6819,226.5184,94688.0
2021-01-08 10:20:00,246.44,246.94,245.62,245.88,111974.0,226.5367,226.9964,225.783,226.022,111974.0
2021-01-08 10:30:00,245.9,247.04,245.87,246.64,128649.0,226.0404,227.0883,226.0128,226.7206,128649.0
2021-01-08 10:40:00,246.65,247.24,246.58,246.71,109435.0,226.7298,227.2721,226.6654,226.7849,109435.0
2021-01-08 10:50:00,246.74,246.82,245.65,245.65,55899.0,226.8125,226.8861,225.8105,225.8105,55899.0
2021-01-08 11:00:00,245.7,246.13,245.44,245.67,42063.0,225.8565,226.2518,225.6175,225.8289,42063.0
2021-01-08 11:10:00,245.68,246.17,245.28,245.7,53931.0,225.8381,226.2886,225.4704,225.8565,53931.0
2021-01-08 11:20:00,245.75,246.03,245.51,245.79,54963.0,225.9025,226.1599,225.6819,225.9392,54963.0
2021-01-08 11:30:00,245.66,245.97,245.01,245.04,42367.0,225.8197,226.1047,225.2222,225.2498,42367.0
2021-01-08 11:40:00,245.1,245.8,245.1,245.63,31007.0,225.305,225.9484,225.305,225.7922,31007.0
2021-01-08 11:50:00,245.59,245.69,245.11,245.32,53917.0,225.7554,225.8473,225.3142,225.5072,53917.0
2021-01-08 12:00:00,245.38,245.44,244.05,244.72,62243.0,225.5624,225.6175,224.3398,224.9557,62243.0
2021-01-08 12:10:00,244.78,244.98,244.5,244.72,31003.0,225.0108,225.1947,224.7534,224.9557,31003.0
2021-01-08 12:20:00,244.7,244.8,244.28,244.45,37531.0,224.9373,225.0292,224.5512,224.7075,37531.0
2021-01-08 12:30:00,244.39,244.57,243.93,244.0,42396.0,224.6523,224.8178,224.2295,224.2938,42396.0
2021-01-08 12:40:00,244.04,244.25,243.8,244.06,56014.0,224.3306,224.5236,224.11,224.349,56014.0
2021-01-08 12:50:00,244.05,244.57,243.95,244.25,44936.0,224.3398,224.8178,224.2478,224.5236,44936.0
2021-01-08 13:00:00,244.21,244.3,243.62,244.05,52160.0,224.4868,224.5696,223.9445,224.3398,52160.0
2021-01-08 13:10:00,244.02,244.33,243.27,243.48,44363.0,224.3122,224.5972,223.6228,223.8158,44363.0
2021-01-08 13:20:00,243.37,243.6,243.08,243.38,34987.0,223.7147,223.9261,223.4481,223.7239,34987.0
2021-01-08 13:30:00,243.35,243.37,242.6,243.01,60623.0,223.6963,223.7147,223.0069,223.3838,60623.0
2021-01-08 13:40:00,242.96,243.08,242.42,243.01,75459.0,223.3378,223.4481,222.8414,223.3838,75459.0
2021-01-08 13:50:00,243.06,243.25,242.6,242.8,50767.0,223.4297,223.6044,223.0069,223.1907,50767.0
2021-01-08 14:00:00,242.79,243.87,242.79,243.78,102935.0,223.1815,224.1743,223.1815,224.0916,102935.0
2021-01-08 14:10:00,243.78,244.71,243.77,244.58,75801.0,224.0916,224.9465,224.0824,224.827,75801.0
2021-01-08 14:20:00,244.68,244.84,244.3,244.62,55465.0,224.9189,225.066,224.5696,224.8637,55465.0
2021-01-08 14:30:00,244.66,244.69,243.92,244.02,75692.0,224.9005,224.9281,224.2203,224.3122,75692.0
2021-01-08 14:40:00,243.96,244.64,243.44,244.49,74023.0,224.257,224.8821,223.779,224.7442,74023.0
2021-01-08 14:50:00,244.47,244.98,244.33,244.45,105504.0,224.7258,225.1947,224.5972,224.7075,105504.0
2021-01-08 15:00:00,244.45,244.8,244.4,244.51,90579.0,224.7075,225.0292,224.6615,224.7626,90579.0
2021-01-08 15:10:00,244.47,244.64,244.06,244.52,66549.0,224.7258,224.8821,224.349,224.7718,66549.0
2021-01-08 15:20:00,244.49,244.7,244.32,244.57,63314.0,224.7442,224.9373,224.588,224.8178,63314.0
2021-01-08 15:30:00,244.59,244.66,244.33,244.51,84620.0,224.8362,224.9005,224.5972,224.7626,84620.0
2021-01-08 15:40:00,244.55,245.01,244.42,244.86,101053.0,224.7994,225.2222,224.6799,225.0843,101053.0
2021-01-08 15:50:00,244.95,245.3,244.71,245.01,211878.0,225.1671,225.4888,224.9465,225.2222,211878.0
2021-01-11 09:30:00,243.0,244.93,242.72,244.19,144230.0,223.3746,225.1487,223.1172,224.4685,144230.0
2021-01-11 09:40:00,244.13,244.71,243.35,243.46,64212.0,224.4133,224.9465,223.6963,223.7974,64212.0
2021-01-11 09:50:00,243.34,244.85,243.34,244.67,56339.0,223.6871,225.0752,223.6871,224.9097,56339.0
2021-01-11 10:00:00,244.59,244.74,243.5,243.87,58900.0,224.8362,224.974,223.8342,224.1743,58900.0
2021-01-11 10:10:00,243.84,243.9,242.9,243.43,61441.0,224.1467,224.2019,223.2826,223.7698,61441.0
2021-01-11 10:20:00,243.51,244.33,243.2,244.27,30089.0,223.8434,224.5972,223.5584,224.542,30089.0
2021-01-11 10:30:00,244.26,244.3,243.42,243.56,45325.0,224.5328,224.5696,223.7606,223.8893,45325.0
2021-01-11 10:40:00,243.66,243.69,243.1,243.12,31956.0,223.9813,224.0088,223.4665,223.4849,31956.0
2021-01-11 10:50:00,243.11,244.03,243.07,243.94,37434.0,223.4757,224.3214,223.4389,224.2387,37434.0
2021-01-11 11:00:00,243.9,244.0,243.32,243.35,31331.0,224.2019,224.2938,223.6687,223.6963,31331.0
2021-01-11 11:10:00,243.32,243.5,242.74,243.5,35161.0,223.6687,223.8342,223.1356,223.8342,35161.0
2021-01-11 11:20:00,243.5,243.9,243.3,243.9,39870.0,223.8342,224.2019,223.6503,224.2019,39870.0
2021-01-11 11:30:00,243.81,243.92,243.58,243.78,25715.0,224.1192,224.2203,223.9077,224.0916,25715.0
2021-01-11 11:40:00,243.85,243.94,243.25,243.5,39586.0,224.1559,224.2387,223.6044,223.8342,39586.0
2021-01-11 11:50:00,243.5,243.58,243.18,243.3,31779.0,223.8342,223.9077,223.54,223.6503,31779.0
2021-01-11 12:00:00,243.3,243.78,243.3,243.64,24863.0,223.6503,224.0916,223.6503,223.9629,24863.0
2021-01-11 12:10:00,243.64,243.7,243.26,243.39,29271.0,223.9629,224.018,223.6136,223.7331,29271.0
2021-01-11 12:20:00,243.38,243.42,242.85,243.29,54850.0,223.7239,223.7606,223.2367,223.6411,54850.0
2021-01-11 12:30:00,243.24,243.63,243.1,243.5,23115.0,223.5952,223.9537,223.4665,223.8342,23115.0
2021-01-11 12:40:00,243.6,244.45,243.54,244.39,44818.0,223.9261,224.7075,223.871,224.6523,44818.0
2021-01-11 12:50:00,244.33,244.85,244.23,244.4,38266.0,224.5972,225.0752,224.5052,224.6615,38266.0
2021-01-11 13:00:00,244.43,244.59,244.24,244.44,19451.0,224.6891,224.8362,224.5144,224.6983,19451.0
2021-01-11 13:10:00,244.44,244.51,244.2,244.33,26016.0,224.6983,224.7626,224.4777,224.5972,26016.0
2021-01-11 13:20:00,244.27,244.51,243.92,243.93,41495.0,224.542,224.7626,224.2203,224.2295,41495.0
2021-01-11 13:30:00,243.95,244.54,243.82,244.38,32646.0,224.2478,224.7902,224.1283,224.6431,32646.0
2021-01-11 13:40:00,244.38,244.89,244.13,244.75,32037.0,224.6431,225.1119,224.4133,224.9832,32037.0
2021-01-11 13:50:00,244.77,246.46,244.77,246.34,107226.0,225.0016,226.5551,225.0016,226.4448,107226.0
2021-01-11 14:00:00,246.33,246.33,245.42,246.12,52737.0,226.4356,226.4356,225.5991,226.2426,52737.0
2021-01-11 14:10:00,246.09,246.21,245.36,245.39,101127.0,226.215,226.3253,225.544,225.5715,101127.0
2021-01-11 14:20:00,245.39,245.82,244.95,245.06,129359.0,225.5715,225.9668,225.1671,225.2682,129359.0
2021-01-11 14:30:00,245.01,246.15,244.97,246.1,78989.0,225.2222,226.2702,225.1855,226.2242,78989.0
2021-01-11 14:40:00,246.1,246.11,245.57,245.78,37806.0,226.2242,226.2334,225.737,225.93,37806.0
2021-01-11 14:50:00,245.76,246.46,245.57,245.78,121890.0,225.9117,226.5551,225.737,225.93,121890.0
2021-01-11 15:00:00,245.84,245.9,245.29,245.55,63039.0,225.9852,226.0404,225.4796,225.7186,63039.0
2021-01-11 15:10:00,245.56,245.69,245.2,245.43,28663.0,225.7278,225.8473,225.3969,225.6083,28663.0
2021-01-11 15:20:00,245.36,245.59,245.09,245.26,39459.0,225.544,225.7554,225.2958,225.452,39459.0
2021-01-11 15:30:00,245.27,245.47,244.95,245.09,57142.0,225.4612,225.6451,225.1671,225.2958,57142.0
2021-01-11 15:40:00,245.05,245.25,244.68,245.09,47361.0,225.259,225.4429,224.9189,225.2958,47361.0
2021-01-11 15:50:00,245.15,245.64,244.71,245.41,158567.0,225.3509,225.8014,224.9465,225.5899,158567.0
2021-01-12 09:30:00,246.08,246.78,243.6,243.73,110385.0,226.2058,226.8493,223.9261,224.0456,110385.0
2021-01-12 09:40:00,243.63,245.06,243.0,244.77,67085.0,223.9537,225.2682,223.3746,225.0016,67085.0
2021-01-12 09:50:00,244.77,245.16,244.0,244.96,65074.0,225.0016,225.3601,224.2938,225.1763,65074.0
2021-01-12 10:00:00,244.97,244.97,243.97,244.84,45358.0,225.1855,225.1855,224.2662,225.066,45358.0
2021-01-12 10:10:00,244.9,247.2,244.9,246.86,82480.0,225.1211,227.2354,225.1211,226.9228,82480.0
2021-01-12 10:20:00,246.98,247.16,245.52,245.67,61166.0,227.0331,227.1986,225.691,225.8289,61166.0
2021-01-12 10:30:00,245.67,245.76,245.09,245.62,39666.0,225.8289,225.9117,225.2958,225.783,39666.0
2021-01-12 10:40:00,245.61,246.27,245.41,245.44,37669.0,225.7738,226.3805,225.5899,225.6175,37669.0
2021-01-12 10:50:00,245.41,245.74,245.26,245.42,39190.0,225.5899,225.8933,225.452,225.5991,39190.0
2021-01-12 11:00:00,245.38,245.62,245.15,245.38,51114.0,225.5624,225.783,225.3509,225.5624,51114.0
2021-01-12 11:10:00,245.47,246.52,245.44,245.86,30796.0,225.6451,226.6103,225.6175,226.0036,30796.0
2021-01-12 11:20:00,245.93,246.0,244.69,244.88,47111.0,226.0679,226.1323,224.9281,225.1027,47111.0
2021-01-12 11:30:00,244.87,244.91,244.22,244.91,44546.0,225.0935,225.1303,224.496,225.1303,44546.0
2021-01-12 11:40:00,244.96,245.08,244.63,244.87,30312.0,225.1763,225.2866,224.8729,225.0935,30312.0
2021-01-12 11:50:00,244.79,245.22,244.5,245.22,32105.0,225.02,225.4153,224.7534,225.4153,32105.0
2021-01-12 12:00:00,245.18,245.26,244.76,245.07,34112.0,225.3785,225.452,224.9924,225.2774,34112.0
2021-01-12 12:10:00,245.08,245.19,244.29,244.74,39443.0,225.2866,225.3877,224.5604,224.974,39443.0
2021-01-12 12:20:00,244.67,244.67,244.12,244.38,36111.0,224.9097,224.9097,224.4041,224.6431,36111.0
2021-01-12 12:30:00,244.36,244.72,244.03,244.66,34153.0,224.6247,224.9557,224.3214,224.9005,34153.0
2021-01-12 12:40:00,244.62,244.94,244.47,244.94,25747.0,224.8637,225.1579,224.7258,225.1579,25747.0
2021-01-12 12:50:00,244.9,245.1,244.75,244.82,22682.0,225.1211,225.305,224.9832,225.0476,22682.0
2021-01-12 13:00:00,244.76,245.11,244.5,244.99,26246.0,224.9924,225.3142,224.7534,225.2039,26246.0
2021-01-12 13:10:00,244.95,244.95,244.07,244.27,24426.0,225.1671,225.1671,224.3582,224.542,24426.0
2021-01-12 13:20:00,244.27,244.78,244.19,244.77,29473.0,224.542,225.0108,224.4685,225.0016,29473.0
2021-01-12 13:30:00,244.72,245.09,244.63,245.09,22882.0,224.9557,225.2958,224.8729,225.2958,22882.0
2021-01-12 13:40:00,245.09,245.53,245.07,245.53,25003.0,225.2958,225.7002,225.2774,225.7002,25003.0
2021-01-12 13:50:00,245.47,245.96,245.11,245.8,30642.0,225.6451,226.0955,225.3142,225.9484,30642.0
2021-01-12 14:00:00,245.79,246.91,245.71,246.63,66168.0,225.9392,226.9688,225.8657,226.7114,66168.0
2021-01-12 14:10:00,246.68,247.69,246.68,247.68,82422.0,226.7574,227.6858,226.7574,227.6766,82422.0
2021-01-12 14:20:00,247.69,248.0,247.22,247.97,69551.0,227.6858,227.9708,227.2537,227.9432,69551.0
2021-01-12 14:30:00,248.0,249.33,248.0,249.04,95391.0,227.9708,229.1933,227.9708,228.9268,95391.0
2021-01-12 14:40:00,249.0,249.47,248.72,249.14,78143.0,228.89,229.322,228.6326,229.0187,78143.0
2021-01-12 14:50:00,249.14,249.37,248.21,248.27,88135.0,229.0187,229.2301,228.1638,228.2189,88135.0
2021-01-12 15:00:00,248.28,248.85,248.11,248.62,102452.0,228.2281,228.7521,228.0719,228.5407,102452.0
2021-01-12 15:10:00,248.59,248.69,248.04,248.66,86941.0,228.5131,228.605,228.0075,228.5775,86941.0
2021-01-12 15:20:00,248.65,248.73,248.11,248.14,80622.0,228.5683,228.6418,228.0719,228.0994,80622.0
2021-01-12 15:30:00,248.11,248.42,247.88,248.39,89883.0,228.0719,228.3568,227.8604,228.3293,89883.0
2021-01-12 15:40:00,248.38,249.31,247.99,249.3,121556.0,228.3201,229.175,227.9616,229.1658,121556.0
2021-01-12 15:50:00,249.33,249.62,248.57,249.0,337308.0,229.1933,229.4599,228.4947,228.89,337308.0
2021-01-13 09:30:00,250.5,252.11,249.15,250.18,182195.0,230.2688,231.7488,229.0279,229.9747,182195.0
2021-01-13 09:40:00,250.2,251.28,249.74,250.32,86618.0,229.9931,230.9859,229.5702,230.1034,86618.0
2021-01-13 09:50:00,250.35,250.4,248.9,249.03,83072.0,230.131,230.1769,228.7981,228.9176,83072.0
2021-01-13 10:00:00,249.11,250.63,248.2,250.59,80861.0,228.9911,230.3883,228.1546,230.3516,80861.0
2021-01-13 10:10:00,250.51,252.0,250.51,251.76,105062.0,230.278,231.6477,230.278,231.4271,105062.0
2021-01-13 10:20:00,251.74,252.35,251.57,251.58,65443.0,231.4087,231.9694,231.2524,231.2616,65443.0
2021-01-13 10:30:00,251.65,251.75,251.01,251.46,48984.0,231.326,231.4179,230.7377,231.1513,48984.0
2021-01-13 10:40:00,251.51,252.13,251.37,251.75,45628.0,231.1973,231.7672,231.0686,231.4179,45628.0
2021-01-13 10:50:00,251.71,251.91,251.26,251.75,35348.0,231.3811,231.565,230.9675,231.4179,35348.0
2021-01-13 11:00:00,251.74,252.2,251.37,251.5,35279.0,231.4087,231.8315,231.0686,231.1881,35279.0
2021-01-13 11:10:00,251.49,251.51,250.64,251.3,40080.0,231.1789,231.1973,230.3975,231.0042,40080.0
2021-01-13 11:20:00,251.31,251.74,251.26,251.45,31054.0,231.0134,231.4087,230.9675,231.1421,31054.0
2021-01-13 11:30:00,251.39,251.99,251.29,251.85,49651.0,231.087,231.6385,230.995,231.5098,49651.0
2021-01-13 11:40:00,251.93,251.95,250.81,250.97,38581.0,231.5834,231.6017,230.5538,230.7009,38581.0
2021-01-13 11:50:00,250.95,251.62,250.87,251.62,28640.0,230.6825,231.2984,230.609,231.2984,28640.0
2021-01-13 12:00:00,251.65,251.77,251.23,251.28,27039.0,231.326,231.4363,230.9399,230.9859,27039.0
2021-01-13 12:10:00,251.27,251.43,250.83,250.83,19732.0,230.9767,231.1237,230.5722,230.5722,19732.0
2021-01-13 12:20:00,250.84,251.14,250.29,251.04,41401.0,230.5814,230.8572,230.0758,230.7652,41401.0
2021-01-13 12:30:00,251.09,251.24,250.66,250.9,22850.0,230.8112,230.9491,230.4159,230.6365,22850.0
2021-01-13 12:40:00,250.92,251.84,250.82,251.8,23802.0,230.6549,231.5006,230.563,231.4639,23802.0
2021-01-13 12:50:00,251.85,252.18,251.7,252.01,25428.0,231.5098,231.8132,231.3719,231.6569,25428.0
2021-01-13 13:00:00,252.04,252.24,251.7,251.9,24183.0,231.6845,231.8683,231.3719,231.5558,24183.0
2021-01-13 13:10:00,251.9,252.45,251.8,252.23,38267.0,231.5558,232.0614,231.4639,231.8591,38267.0
2021-01-13 13:20:00,252.24,252.85,252.24,252.45,57613.0,231.8683,232.4291,231.8683,232.0614,57613.0
2021-01-13 13:30:00,252.5,252.91,252.42,252.77,29883.0,232.1073,232.4842,232.0338,232.3555,29883.0
2021-01-13 13:40:00,252.77,252.9,252.65,252.8,24659.0,232.3555,232.475,232.2452,232.3831,24659.0
2021-01-13 13:50:00,252.82,252.98,252.6,252.93,35391.0,232.4015,232.5486,232.1992,232.5026,35391.0
2021-01-13 14:00:00,252.91,253.36,252.77,253.36,53249.0,232.4842,232.8979,232.3555,232.8979,53249.0
2021-01-13 14:10:00,253.32,253.87,253.31,253.49,63906.0,232.8611,233.3667,232.8519,233.0174,63906.0
2021-01-13 14:20:00,253.48,253.5,252.85,253.16,41435.0,233.0082,233.0266,232.4291,232.714,41435.0
2021-01-13 14:30:00,253.16,253.48,253.01,253.45,34371.0,232.714,233.0082,232.5761,232.9806,34371.0
2021-01-13 14:40:00,253.5,253.52,252.9,253.02,46446.0,233.0266,233.0449,232.475,232.5853,46446.0
2021-01-13 14:50:00,253.03,253.24,252.65,252.76,39133.0,232.5945,232.7876,232.2452,232.3463,39133.0
2021-01-13 15:00:00,252.74,252.74,252.15,252.25,30293.0,232.3279,232.3279,231.7856,231.8775,30293.0
2021-01-13 15:10:00,252.24,252.57,252.11,252.28,31173.0,231.8683,232.1717,231.7488,231.9051,31173.0
2021-01-13 15:20:00,252.24,252.24,251.39,251.44,54017.0,231.8683,231.8683,231.087,231.1329,54017.0
2021-01-13 15:30:00,251.41,251.86,251.1,251.37,52436.0,231.1054,231.519,230.8204,231.0686,52436.0
2021-01-13 15:40:00,251.38,251.7,251.13,251.6,70161.0,231.0778,231.3719,230.848,231.28,70161.0
2021-01-13 15:50:00,251.6,252.23,251.41,252.22,210864.0,231.28,231.8591,231.1054,231.8499,210864.0
2021-01-14 09:30:00,254.26,255.9,253.4,255.34,184653.0,233.7252,235.2327,232.9346,234.718,184653.0
2021-01-14 09:40:00,255.35,256.03,254.35,254.58,90547.0,234.7271,235.3522,233.8079,234.0193,90547.0
2021-01-14 09:50:00,254.69,256.88,254.59,256.59,94999.0,234.1204,236.1336,234.0285,235.867,94999.0
2021-01-14 10:00:00,256.51,257.45,256.0,256.27,124106.0,235.7935,236.6575,235.3246,235.5728,124106.0
2021-01-14 10:10:00,256.36,256.99,256.14,256.88,30124.0,235.6556,236.2347,235.4533,236.1336,30124.0
2021-01-14 10:20:00,256.85,257.19,256.33,257.06,52343.0,236.106,236.4185,235.628,236.299,52343.0
2021-01-14 10:30:00,257.03,258.34,257.03,258.03,90126.0,236.2715,237.4757,236.2715,237.1907,90126.0
2021-01-14 10:40:00,258.02,258.19,257.37,257.54,46617.0,237.1815,237.3378,236.584,236.7403,46617.0
2021-01-14 10:50:00,257.5,257.74,257.06,257.26,43536.0,236.7035,236.9241,236.299,236.4829,43536.0
2021-01-14 11:00:00,257.31,257.4,256.67,257.07,59359.0,236.5288,236.6116,235.9405,236.3082,59359.0
2021-01-14 11:10:00,257.11,257.6,257.08,257.54,32348.0,236.345,236.7954,236.3174,236.7403,32348.0
2021-01-14 11:20:00,257.59,257.7,256.67,256.67,43581.0,236.7862,236.8874,235.9405,235.9405,43581.0
2021-01-14 11:30:00,256.61,256.62,255.88,256.03,34997.0,235.8854,235.8946,235.2143,235.3522,34997.0
2021-01-14 11:40:00,256.02,256.74,256.02,256.59,25424.0,235.343,236.0049,235.343,235.867,25424.0
2021-01-14 11:50:00,256.5,256.79,256.37,256.45,19045.0,235.7843,236.0508,235.6648,235.7383,19045.0
2021-01-14 12:00:00,256.4,256.49,255.94,256.34,29195.0,235.6923,235.7751,235.2695,235.6372,29195.0
2021-01-14 12:10:00,256.27,256.61,256.14,256.59,25193.0,235.5728,235.8854,235.4533,235.867,25193.0
2021-01-14 12:20:00,256.52,256.68,256.17,256.38,18865.0,235.8027,235.9497,235.4809,235.674,18865.0
2021-01-14 12:30:00,256.49,256.53,256.08,256.38,16294.0,235.7751,235.8118,235.3982,235.674,16294.0
2021-01-14 12:40:00,256.25,256.57,256.11,256.57,22085.0,235.5545,235.8486,235.4258,235.8486,22085.0
2021-01-14 12:50:00,256.47,256.61,255.83,255.87,35459.0,235.7567,235.8854,235.1684,235.2051,35459.0
2021-01-14 13:00:00,255.8,256.08,255.63,256.04,16883.0,235.1408,235.3982,234.9845,235.3614,16883.0
2021-01-14 13:10:00,256.04,256.18,255.96,256.12,13399.0,235.3614,235.4901,235.2879,235.435,13399.0
2021-01-14 13:20:00,256.06,256.38,255.8,255.99,22789.0,235.3798,235.674,235.1408,235.3155,22789.0
2021-01-14 13:30:00,256.0,256.27,255.88,256.26,15263.0,235.3246,235.5728,235.2143,235.5637,15263.0
2021-01-14 13:40:00,256.31,256.68,256.08,256.63,27949.0,235.6096,235.9497,235.3982,235.9038,27949.0
2021-01-14 13:50:00,256.71,256.94,256.29,256.46,31210.0,235.9773,236.1887,235.5912,235.7475,31210.0
2021-01-14 14:00:00,256.42,256.88,256.42,256.81,19040.0,235.7107,236.1336,235.7107,236.0692,19040.0
2021-01-14 14:10:00,256.81,257.3,256.81,256.98,30707.0,236.0692,236.5197,236.0692,236.2255,30707.0
2021-01-14 14:20:00,256.98,257.02,256.75,256.91,32826.0,236.2255,236.2623,236.0141,236.1612,32826.0
2021-01-14 14:30:00,256.99,257.25,256.86,257.25,28333.0,236.2347,236.4737,236.1152,236.4737,28333.0
2021-01-14 14:40:00,257.28,257.65,257.23,257.26,35711.0,236.5013,236.8414,236.4553,236.4829,35711.0
2021-01-14 14:50:00,257.31,257.38,256.5,256.87,38548.0,236.5288,236.5932,235.7843,236.1244,38548.0
2021-01-14 15:00:00,256.9,256.92,256.59,256.77,29182.0,236.152,236.1703,235.867,236.0325,29182.0
2021-01-14 15:10:00,256.78,256.98,255.74,255.78,64586.0,236.0417,236.2255,235.0856,235.1224,64586.0
2021-01-14 15:20:00,255.77,256.15,255.67,256.1,66114.0,235.1132,235.4625,235.0213,235.4166,66114.0
2021-01-14 15:30:00,256.12,256.6,255.94,256.2,57198.0,235.435,235.8762,235.2695,235.5085,57198.0
2021-01-14 15:40:00,256.21,256.9,256.03,256.66,106695.0,235.5177,236.152,235.3522,235.9313,106695.0
2021-01-14 15:50:00,256.5,256.59,255.92,256.26,194192.0,235.7843,235.867,235.2511,235.5637,194192.0
2021-01-15 09:30:00,255.76,255.76,252.04,252.25,202068.0,235.104,235.104,231.6845,231.8775,202068.0
2021-01-15 09:40:00,252.25,254.96,252.25,254.84,55410.0,231.8775,234.3686,231.8775,234.2583,55410.0
2021-01-15 09:50:00,254.8,254.97,253.61,253.65,53435.0,234.2216,234.3778,233.1277,233.1644,53435.0
2021-01-15 10:00:00,253.94,253.98,251.0,251.0,111505.0,233.431,233.4678,230.7285,230.7285,111505.0
2021-01-15 10:10:00,251.06,253.04,251.06,251.78,109863.0,230.7836,232.6037,230.7836,231.4455,109863.0
2021-01-15 10:20:00,251.8,252.48,251.3,252.41,99237.0,231.4639,232.0889,231.0042,232.0246,99237.0
2021-01-15 10:30:00,252.23,253.09,252.06,253.09,47329.0,231.8591,232.6497,231.7029,232.6497,47329.0
2021-01-15 10:40:00,253.1,253.33,251.95,252.4,44212.0,232.6589,232.8703,231.6017,232.0154,44212.0
2021-01-15 10:50:00,252.41,253.76,252.41,253.57,48417.0,232.0246,233.2656,232.0246,233.0909,48417.0
2021-01-15 11:00:00,253.57,253.59,252.26,252.26,38697.0,233.0909,233.1093,231.8867,231.8867,38697.0
2021-01-15 11:10:00,252.26,253.06,250.98,251.73,58934.0,231.8867,232.6221,230.7101,231.3995,58934.0
2021-01-15 11:20:00,251.64,252.6,251.25,252.5,30398.0,231.3168,232.1992,230.9583,232.1073,30398.0
2021-01-15 11:30:00,252.37,252.41,251.82,251.94,22466.0,231.9878,232.0246,231.4822,231.5925,22466.0
2021-01-15 11:40:00,252.04,252.27,251.49,251.55,24616.0,231.6845,231.8959,231.1789,231.234,24616.0
2021-01-15 11:50:00,251.56,252.19,251.06,252.12,32384.0,231.2432,231.8224,230.7836,231.758,32384.0
2021-01-15 12:00:00,251.98,252.29,251.67,252.12,23224.0,231.6293,231.9143,231.3444,231.758,23224.0
2021-01-15 12:10:00,252.1,252.64,251.89,252.43,19966.0,231.7396,232.236,231.5466,232.043,19966.0
2021-01-15 12:20:00,252.41,252.93,252.24,252.65,23184.0,232.0246,232.5026,231.8683,232.2452,23184.0
2021-01-15 12:30:00,252.65,253.06,252.53,252.81,22871.0,232.2452,232.6221,232.1349,232.3923,22871.0
2021-01-15 12:40:00,252.84,253.28,252.84,253.16,21331.0,232.4199,232.8243,232.4199,232.714,21331.0
2021-01-15 12:50:00,253.14,253.59,253.01,253.57,22867.0,232.6956,233.1093,232.5761,233.0909,22867.0
2021-01-15 13:00:00,253.56,253.58,252.57,252.6,18294.0,233.0817,233.1001,232.1717,232.1992,18294.0
2021-01-15 13:10:00,252.64,253.4,252.38,253.23,18792.0,232.236,232.9346,231.997,232.7784,18792.0
2021-01-15 13:20:00,253.29,253.65,253.21,253.41,24187.0,232.8335,233.1644,232.76,232.9438,24187.0
2021-01-15 13:30:00,253.42,253.46,252.8,253.19,22647.0,232.953,232.9898,232.3831,232.7416,22647.0
2021-01-15 13:40:00,253.23,253.33,252.95,253.09,17455.0,232.7784,232.8703,232.521,232.6497,17455.0
2021-01-15 13:50:00,253.02,253.35,252.6,252.93,21328.0,232.5853,232.8887,232.1992,232.5026,21328.0
2021-01-15 14:00:00,252.81,252.88,252.44,252.59,27207.0,232.3923,232.4566,232.0522,232.1901,27207.0
2021-01-15 14:10:00,252.64,252.65,252.34,252.46,24182.0,232.236,232.2452,231.9602,232.0706,24182.0
2021-01-15 14:20:00,252.42,252.55,251.97,252.51,30513.0,232.0338,232.1533,231.6201,232.1165,30513.0
2021-01-15 14:30:00,252.5,252.95,252.5,252.8,15635.0,232.1073,232.521,232.1073,232.3831,15635.0
2021-01-15 14:40:00,252.7,252.89,252.37,252.7,21345.0,232.2912,232.4658,231.9878,232.2912,21345.0
2021-01-15 14:50:00,252.72,252.72,252.05,252.19,20705.0,232.3096,232.3096,231.6937,231.8224,20705.0
2021-01-15 15:00:00,252.25,252.43,251.93,252.07,35897.0,231.8775,232.043,231.5834,231.712,35897.0
2021-01-15 15:10:00,252.07,252.24,251.76,251.96,69450.0,231.712,231.8683,231.4271,231.6109,69450.0
2021-01-15 15:20:00,251.85,252.21,251.76,251.88,31094.0,231.5098,231.8407,231.4271,231.5374,31094.0
2021-01-15 15:30:00,251.92,252.01,251.53,251.89,54171.0,231.5742,231.6569,231.2157,231.5466,54171.0
2021-01-15 15:40:00,251.89,252.15,251.5,251.98,71222.0,231.5466,231.7856,231.1881,231.6293,71222.0
2021-01-15 15:50:00,252.06,252.73,251.89,252.56,207873.0,231.7029,232.3187,231.5466,232.1625,207873.0
2021-01-19 09:30:00,253.93,256.4,253.77,254.95,128563.0,233.4218,235.6923,233.2748,234.3595,128563.0
2021-01-19 09:40:00,254.96,255.17,254.19,254.51,32994.0,234.3686,234.5617,233.6608,233.955,32994.0
2021-01-19 09:50:00,254.45,254.64,253.25,253.25,41948.0,233.8998,234.0745,232.7967,232.7967,41948.0
2021-01-19 10:00:00,253.2,254.2,252.94,254.19,63861.0,232.7508,233.67,232.5118,233.6608,63861.0
2021-01-19 10:10:00,254.2,254.22,253.67,254.19,25803.0,233.67,233.6884,233.1828,233.6608,25803.0
2021-01-19 10:20:00,254.1,254.3,253.09,253.28,58393.0,233.5781,233.7619,232.6497,232.8243,58393.0
2021-01-19 10:30:00,253.41,253.86,252.9,253.73,23706.0,232.9438,233.3575,232.475,233.238,23706.0
2021-01-19 10:40:00,253.48,253.95,253.48,253.95,18464.0,233.0082,233.4402,233.0082,233.4402,18464.0
2021-01-19 10:50:00,254.0,254.73,253.9,254.2,21716.0,233.4862,234.1572,233.3943,233.67,21716.0
2021-01-19 11:00:00,254.25,254.56,253.97,254.27,19640.0,233.716,234.0009,233.4586,233.7344,19640.0
2021-01-19 11:10:00,254.13,254.4,253.75,253.96,12452.0,233.6057,233.8539,233.2564,233.4494,12452.0
2021-01-19 11:20:00,253.96,254.08,253.2,253.2,8411.0,233.4494,233.5597,232.7508,232.7508,8411.0
2021-01-19 11:30:00,253.34,253.41,252.41,252.95,32380.0,232.8795,232.9438,232.0246,232.521,32380.0
2021-01-19 11:40:00,253.03,253.19,252.75,252.85,17543.0,232.5945,232.7416,232.3371,232.4291,17543.0
2021-01-19 11:50:00,252.85,253.23,252.11,252.22,26748.0,232.4291,232.7784,231.7488,231.8499,26748.0
2021-01-19 12:00:00,252.26,252.62,252.0,252.17,52551.0,231.8867,232.2176,231.6477,231.804,52551.0
2021-01-19 12:10:00,252.16,252.18,251.37,251.39,32831.0,231.7948,231.8132,231.0686,231.087,32831.0
2021-01-19 12:20:00,251.42,251.83,251.34,251.66,21708.0,231.1145,231.4914,231.041,231.3352,21708.0
2021-01-19 12:30:00,251.64,251.69,251.29,251.52,12480.0,231.3168,231.3627,230.995,231.2065,12480.0
2021-01-19 12:40:00,251.6,252.26,251.6,251.88,16695.0,231.28,231.8867,231.28,231.5374,16695.0
2021-01-19 12:50:00,251.76,252.31,251.69,252.11,13708.0,231.4271,231.9327,231.3627,231.7488,13708.0
2021-01-19 13:00:00,252.1,252.47,251.86,251.89,22053.0,231.7396,232.0797,231.519,231.5466,22053.0
2021-01-19 13:10:00,251.87,252.0,251.25,251.31,27181.0,231.5282,231.6477,230.9583,231.0134,27181.0
2021-01-19 13:20:00,251.35,251.35,250.78,251.07,26132.0,231.0502,231.0502,230.5262,230.7928,26132.0
2021-01-19 13:30:00,251.15,251.46,250.9,250.9,19834.0,230.8664,231.1513,230.6365,230.6365,19834.0
2021-01-19 13:40:00,250.94,251.1,250.7,251.1,22849.0,230.6733,230.8204,230.4527,230.8204,22849.0
2021-01-19 13:50:00,251.11,251.19,250.84,250.88,19562.0,230.8296,230.9031,230.5814,230.6182,19562.0
2021-01-19 14:00:00,250.92,251.16,250.78,251.16,29740.0,230.6549,230.8755,230.5262,230.8755,29740.0
2021-01-19 14:10:00,251.16,251.2,250.98,251.09,16222.0,230.8755,230.9123,230.7101,230.8112,16222.0
2021-01-19 14:20:00,251.12,251.12,250.65,250.89,18188.0,230.8388,230.8388,230.4067,230.6273,18188.0
2021-01-19 14:30:00,250.87,251.08,250.66,250.66,18528.0,230.609,230.802,230.4159,230.4159,18528.0
2021-01-19 14:40:00,250.69,250.74,250.06,250.2,26239.0,230.4435,230.4895,229.8644,229.9931,26239.0
2021-01-19 14:50:00,250.21,250.65,249.8,250.49,48080.0,230.0023,230.4067,229.6254,230.2597,48080.0
2021-01-19 15:00:00,250.54,250.79,250.41,250.66,20930.0,230.3056,230.5354,230.1861,230.4159,20930.0
2021-01-19 15:10:00,250.71,250.77,250.42,250.5,24165.0,230.4619,230.517,230.1953,230.2688,24165.0
2021-01-19 15:20:00,250.45,250.54,250.07,250.08,29039.0,230.2229,230.3056,229.8736,229.8828,29039.0
2021-01-19 15:30:00,250.12,250.15,249.82,250.07,57209.0,229.9195,229.9471,229.6438,229.8736,57209.0
2021-01-19 15:40:00,250.03,250.13,249.25,249.29,59130.0,229.8368,229.9287,229.1198,229.1566,59130.0
2021-01-19 15:50:00,249.3,249.72,248.9,249.52,193802.0,229.1658,229.5518,228.7981,229.368,193802.0
2021-01-20 09:30:00,251.19,251.3,248.9,248.98,99703.0,230.9031,231.0042,228.7981,228.8716,99703.0
2021-01-20 09:40:00,248.99,249.44,247.62,248.63,80548.0,228.8808,229.2945,227.6214,228.5499,80548.0
2021-01-20 09:50:00,248.74,249.83,248.39,249.8,61079.0,228.651,229.653,228.3293,229.6254,61079.0
2021-01-20 10:00:00,249.83,251.04,249.53,250.83,54957.0,229.653,230.7652,229.3772,230.5722,54957.0
2021-01-20 10:10:00,250.75,251.53,250.55,251.33,39451.0,230.4987,231.2157,230.3148,231.0318,39451.0
2021-01-20 10:20:00,251.42,251.6,250.78,250.94,43195.0,231.1145,231.28,230.5262,230.6733,43195.0
2021-01-20 10:30:00,250.96,251.3,250.6,251.28,35412.0,230.6917,231.0042,230.3608,230.9859,35412.0
2021-01-20 10:40:00,251.28,251.33,250.26,250.44,24534.0,230.9859,231.0318,230.0482,230.2137,24534.0
2021-01-20 10:50:00,250.45,250.9,250.2,250.6,29190.0,230.2229,230.6365,229.9931,230.3608,29190.0
2021-01-20 11:00:00,250.57,250.67,250.17,250.41,15937.0,230.3332,230.4251,229.9655,230.1861,15937.0
2021-01-20 11:10:00,250.29,251.23,250.17,251.1,24197.0,230.0758,230.9399,229.9655,230.8204,24197.0
2021-01-20 11:20:00,251.04,251.07,250.37,250.79,22578.0,230.7652,230.7928,230.1493,230.5354,22578.0
2021-01-20 11:30:00,250.8,251.51,250.72,251.29,54008.0,230.5446,231.1973,230.4711,230.995,54008.0
2021-01-20 11:40:00,251.34,251.68,251.04,251.11,28261.0,231.041,231.3535,230.7652,230.8296,28261.0
2021-01-20 11:50:00,251.21,251.34,250.63,250.84,16788.0,230.9215,231.041,230.3883,230.5814,16788.0
2021-01-20 12:00:00,250.79,251.08,250.78,251.0,10846.0,230.5354,230.802,230.5262,230.7285,10846.0
2021-01-20 12:10:00,250.95,251.25,250.69,251.13,15511.0,230.6825,230.9583,230.4435,230.848,15511.0
2021-01-20 12:20:00,251.07,251.23,250.77,250.96,19619.0,230.7928,230.9399,230.517,230.6917,19619.0
2021-01-20 12:30:00,250.97,251.08,250.64,250.79,18114.0,230.7009,230.802,230.3975,230.5354,18114.0
2021-01-20 12:40:00,250.75,250.88,250.71,250.87,16647.0,230.4987,230.6182,230.4619,230.609,16647.0
2021-01-20 12:50:00,250.87,251.3,250.76,250.79,19153.0,230.609,231.0042,230.5078,230.5354,19153.0
2021-01-20 13:00:00,250.83,251.55,250.76,251.23,19538.0,230.5722,231.234,230.5078,230.9399,19538.0
2021-01-20 13:10:00,251.24,251.53,251.23,251.4,22170.0,230.9491,231.2157,230.9399,231.0962,22170.0
2021-01-20 13:20:00,251.4,251.42,250.99,251.32,11681.0,231.0962,231.1145,230.7193,231.0226,11681.0
2021-01-20 13:30:00,251.33,251.97,251.29,251.93,38695.0,231.0318,231.6201,230.995,231.5834,38695.0
2021-01-20 13:40:00,251.93,252.05,251.55,251.64,20242.0,231.5834,231.6937,231.234,231.3168,20242.0
2021-01-20 13:50:00,251.71,252.11,251.71,251.83,12738.0,231.3811,231.7488,231.3811,231.4914,12738.0
2021-01-20 14:00:00,251.86,251.99,251.72,251.81,13309.0,231.519,231.6385,231.3903,231.473,13309.0
2021-01-20 14:10:00,251.83,251.83,251.2,251.64,20670.0,231.4914,231.4914,230.9123,231.3168,20670.0
2021-01-20 14:20:00,251.59,251.79,251.42,251.76,11792.0,231.2708,231.4547,231.1145,231.4271,11792.0
2021-01-20 14:30:00,251.7,252.35,251.7,252.2,32222.0,231.3719,231.9694,231.3719,231.8315,32222.0
2021-01-20 14:40:00,252.2,252.32,251.91,252.01,20060.0,231.8315,231.9419,231.565,231.6569,20060.0
2021-01-20 14:50:00,252.07,252.17,251.85,252.14,17552.0,231.712,231.804,231.5098,231.7764,17552.0
2021-01-20 15:00:00,252.18,252.22,251.61,251.73,19301.0,231.8132,231.8499,231.2892,231.3995,19301.0
2021-01-20 15:10:00,251.7,251.88,251.2,251.88,21198.0,231.3719,231.5374,230.9123,231.5374,21198.0
2021-01-20 15:20:00,251.83,252.17,251.78,252.08,26179.0,231.4914,231.804,231.4455,231.7212,26179.0
2021-01-20 15:30:00,252.12,252.12,251.67,251.92,30836.0,231.758,231.758,231.3444,231.5742,30836.0
2021-01-20 15:40:00,251.85,252.11,251.63,251.63,34289.0,231.5098,231.7488,231.3076,231.3076,34289.0
2021-01-20 15:50:00,251.59,252.22,251.54,251.96,112272.0,231.2708,231.8499,231.2249,231.6109,112272.0
2021-01-21 09:30:00,253.77,253.95,252.37,253.35,104127.0,233.2748,233.4402,231.9878,232.8887,104127.0
2021-01-21 09:40:00,253.27,254.33,253.0,253.9,51906.0,232.8151,233.7895,232.5669,233.3943,51906.0
2021-01-21 09:50:00,253.94,255.93,253.54,255.77,80184.0,233.431,235.2603,233.0633,235.1132,80184.0
2021-01-21 10:00:00,255.76,257.28,255.73,256.0,118559.0,235.104,236.5013,235.0765,235.3246,118559.0
2021-01-21 10:10:00,256.01,256.44,255.53,256.27,40341.0,235.3338,235.7291,234.8926,235.5728,40341.0
2021-01-21 10:20:00,256.26,256.31,255.45,255.74,27922.0,235.5637,235.6096,234.8191,235.0856,27922.0
2021-01-21 10:30:00,255.81,256.37,255.64,256.26,39869.0,235.15,235.6648,234.9937,235.5637,39869.0
2021-01-21 10:40:00,256.2,257.0,256.09,256.13,33878.0,235.5085,236.2439,235.4074,235.4441,33878.0
2021-01-21 10:50:00,256.13,256.2,255.35,255.58,21248.0,235.4441,235.5085,234.7271,234.9386,21248.0
2021-01-21 11:00:00,255.49,255.85,254.83,255.39,24258.0,234.8558,235.1868,234.2491,234.7639,24258.0
2021-01-21 11:10:00,255.26,255.69,254.92,255.68,22845.0,234.6444,235.0397,234.3319,235.0305,22845.0
2021-01-21 11:20:00,255.69,255.85,255.24,255.46,22611.0,235.0397,235.1868,234.626,234.8283,22611.0
2021-01-21 11:30:00,255.48,255.58,254.34,254.53,21221.0,234.8466,234.9386,233.7987,233.9734,21221.0
2021-01-21 11:40:00,254.56,254.98,254.4,254.72,23226.0,234.0009,234.387,233.8539,234.148,23226.0
2021-01-21 11:50:00,254.65,254.91,254.62,254.71,16876.0,234.0837,234.3227,234.0561,234.1388,16876.0
2021-01-21 12:00:00,254.72,254.99,254.58,254.71,13905.0,234.148,234.3962,234.0193,234.1388,13905.0
2021-01-21 12:10:00,254.71,255.12,254.71,255.06,18177.0,234.1388,234.5157,234.1388,234.4606,18177.0
2021-01-21 12:20:00,255.05,255.95,255.05,255.95,25097.0,234.4514,235.2787,234.4514,235.2787,25097.0
2021-01-21 12:30:00,255.77,255.91,255.29,255.72,29745.0,235.1132,235.2419,234.672,235.0673,29745.0
2021-01-21 12:40:00,255.76,255.9,255.22,255.35,18003.0,235.104,235.2327,234.6076,234.7271,18003.0
2021-01-21 12:50:00,255.36,255.56,255.22,255.45,14077.0,234.7363,234.9202,234.6076,234.8191,14077.0
2021-01-21 13:00:00,255.49,255.7,255.22,255.44,24183.0,234.8558,235.0489,234.6076,234.8099,24183.0
2021-01-21 13:10:00,255.29,255.66,255.1,255.14,30021.0,234.672,235.0121,234.4973,234.5341,30021.0
2021-01-21 13:20:00,255.2,255.23,254.56,254.62,33297.0,234.5893,234.6168,234.0009,234.0561,33297.0
2021-01-21 13:30:00,254.61,254.81,254.38,254.49,28261.0,234.0469,234.2308,233.8355,233.9366,28261.0
2021-01-21 13:40:00,254.45,254.71,254.25,254.42,14113.0,233.8998,234.1388,233.716,233.8723,14113.0
2021-01-21 13:50:00,254.44,254.75,254.35,254.42,21527.0,233.8906,234.1756,233.8079,233.8723,21527.0
2021-01-21 14:00:00,254.43,254.44,254.0,254.2,20541.0,233.8814,233.8906,233.4862,233.67,20541.0
2021-01-21 14:10:00,254.23,254.71,254.23,254.48,20421.0,233.6976,234.1388,233.6976,233.9274,20421.0
2021-01-21 14:20:00,254.53,254.66,254.25,254.32,20233.0,233.9734,234.0929,233.716,233.7803,20233.0
2021-01-21 14:30:00,254.3,254.32,253.86,253.97,14191.0,233.7619,233.7803,233.3575,233.4586,14191.0
2021-01-21 14:40:00,254.0,254.15,253.9,254.06,10396.0,233.4862,233.6241,233.3943,233.5413,10396.0
2021-01-21 14:50:00,254.05,254.33,253.9,254.23,15266.0,233.5321,233.7895,233.3943,233.6976,15266.0
2021-01-21 15:00:00,254.25,254.27,254.05,254.18,18579.0,233.716,233.7344,233.5321,233.6516,18579.0
2021-01-21 15:10:00,254.13,254.13,253.77,253.92,30352.0,233.6057,233.6057,233.2748,233.4126,30352.0
2021-01-21 15:20:00,253.97,254.28,253.95,254.02,20413.0,233.4586,233.7436,233.4402,233.5046,20413.0
2021-01-21 15:30:00,254.01,254.02,253.36,253.36,34409.0,233.4954,233.5046,232.8979,232.8979,34409.0
2021-01-21 15:40:00,253.41,254.29,253.21,254.08,33502.0,232.9438,233.7528,232.76,233.5597,33502.0
2021-01-21 15:50:00,254.02,254.23,253.88,253.91,103215.0,233.5046,233.6976,233.3759,233.4034,103215.0
2021-01-22 09:30:00,252.0,253.59,251.31,252.17,57984.0,231.6477,233.1093,231.0134,231.804,57984.0
2021-01-22 09:40:00,252.06,252.06,250.01,250.97,73321.0,231.7029,231.7029,229.8184,230.7009,73321.0
2021-01-22 09:50:00,250.99,252.13,250.91,251.44,39269.0,230.7193,231.7672,230.6457,231.1329,39269.0
2021-01-22 10:00:00,251.32,253.16,251.32,252.27,40857.0,231.0226,232.714,231.0226,231.8959,40857.0
2021-01-22 10:10:00,252.27,252.27,251.18,251.63,38210.0,231.8959,231.8959,230.8939,231.3076,38210.0
2021-01-22 10:20:00,251.6,252.05,251.4,251.71,32828.0,231.28,231.6937,231.0962,231.3811,32828.0
2021-01-22 10:30:00,251.78,252.69,251.61,252.69,19804.0,231.4455,232.282,231.2892,232.282,19804.0
2021-01-22 10:40:00,252.57,253.28,252.42,252.76,52867.0,232.1717,232.8243,232.0338,232.3463,52867.0
2021-01-22 10:50:00,252.76,253.36,252.42,253.36,14982.0,232.3463,232.8979,232.0338,232.8979,14982.0
2021-01-22 11:00:00,253.33,253.9,253.11,253.51,19595.0,232.8703,233.3943,232.6681,233.0357,19595.0
2021-01-22 11:10:00,253.49,253.49,252.79,253.36,19410.0,233.0174,233.0174,232.3739,232.8979,19410.0
2021-01-22 11:20:00,253.22,253.73,253.22,253.57,21095.0,232.7692,233.238,232.7692,233.0909,21095.0
2021-01-22 11:30:00,253.53,254.25,253.53,254.06,48082.0,233.0541,233.716,233.0541,233.5413,48082.0
2021-01-22 11:40:00,254.09,254.19,253.6,254.19,16061.0,233.5689,233.6608,233.1185,233.6608,16061.0
2021-01-22 11:50:00,254.25,254.64,253.82,254.17,24998.0,233.716,234.0745,233.3207,233.6424,24998.0
2021-01-22 12:00:00,254.28,254.6,253.96,253.97,14483.0,233.7436,234.0377,233.4494,233.4586,14483.0
2021-01-22 12:10:00,254.06,254.9,254.01,254.73,24225.0,233.5413,234.3135,233.4954,234.1572,24225.0
2021-01-22 12:20:00,254.86,255.08,254.59,254.59,29374.0,234.2767,234.479,234.0285,234.0285,29374.0
2021-01-22 12:30:00,254.58,254.71,254.0,254.01,26128.0,234.0193,234.1388,233.4862,233.4954,26128.0
2021-01-22 12:40:00,253.99,254.6,253.99,254.37,11284.0,233.477,234.0377,233.477,233.8263,11284.0
2021-01-22 12:50:00,254.21,254.5,254.1,254.1,4937.0,233.6792,233.9458,233.5781,233.5781,4937.0
2021-01-22 13:00:00,254.02,254.05,253.7,253.76,11626.0,233.5046,233.5321,233.2104,233.2656,11626.0
2021-01-22 13:10:00,253.77,253.87,253.44,253.49,14740.0,233.2748,233.3667,232.9714,233.0174,14740.0
2021-01-22 13:20:00,253.57,253.88,253.52,253.71,8483.0,233.0909,233.3759,233.0449,233.2196,8483.0
2021-01-22 13:30:00,253.64,253.78,253.44,253.48,9666.0,233.1553,233.2839,232.9714,233.0082,9666.0
2021-01-22 13:40:00,253.51,253.58,253.1,253.1,8634.0,233.0357,233.1001,232.6589,232.6589,8634.0
2021-01-22 13:50:00,253.08,253.42,253.06,253.09,9119.0,232.6405,232.953,232.6221,232.6497,9119.0
2021-01-22 14:00:00,253.06,253.2,252.79,253.17,12823.0,232.6221,232.7508,232.3739,232.7232,12823.0
2021-01-22 14:10:00,253.2,253.59,253.13,253.47,12131.0,232.7508,233.1093,232.6864,232.999,12131.0
2021-01-22 14:20:00,253.5,254.02,253.46,253.74,8670.0,233.0266,233.5046,232.9898,233.2472,8670.0
2021-01-22 14:30:00,253.64,254.23,253.63,254.02,12312.0,233.1553,233.6976,233.1461,233.5046,12312.0
2021-01-22 14:40:00,254.02,254.84,253.98,254.46,15249.0,233.5046,234.2583,233.4678,233.909,15249.0
2021-01-22 14:50:00,254.51,254.75,254.31,254.66,8786.0,233.955,234.1756,233.7711,234.0929,8786.0
2021-01-22 15:00:00,254.71,254.87,254.61,254.61,15622.0,234.1388,234.2859,234.0469,234.0469,15622.0
2021-01-22 15:10:00,254.54,255.19,254.27,254.74,38132.0,233.9826,234.5801,233.7344,234.1664,38132.0
2021-01-22 15:20:00,254.8,255.3,254.78,255.3,28704.0,234.2216,234.6812,234.2032,234.6812,28704.0
2021-01-22 15:30:00,255.24,255.35,254.94,255.17,34759.0,234.626,234.7271,234.3503,234.5617,34759.0
2021-01-22 15:40:00,255.12,255.44,254.51,254.6,45434.0,234.5157,234.8099,233.955,234.0377,45434.0
2021-01-22 15:50:00,254.49,254.8,253.98,254.09,102773.0,233.9366,234.2216,233.4678,233.5689,102773.0
2021-01-25 09:30:00,252.45,253.83,252.15,253.03,104230.0,232.0614,233.3299,231.7856,232.5945,104230.0
2021-01-25 09:40:00,253.04,253.45,252.61,253.2,35217.0,232.6037,232.9806,232.2084,232.7508,35217.0
2021-01-25 09:50:00,253.28,253.74,252.29,252.69,36438.0,232.8243,233.2472,231.9143,232.282,36438.0
2021-01-25 10:00:00,252.53,253.76,252.39,253.32,45457.0,232.1349,233.2656,232.0062,232.8611,45457.0
2021-01-25 10:10:00,253.45,254.37,253.36,254.37,34107.0,232.9806,233.8263,232.8979,233.8263,34107.0
2021-01-25 10:20:00,254.31,254.69,253.56,254.53,32130.0,233.7711,234.1204,233.0817,233.9734,32130.0
2021-01-25 10:30:00,254.62,254.78,254.17,254.33,27794.0,234.0561,234.2032,233.6424,233.7895,27794.0
2021-01-25 10:40:00,254.33,254.34,252.76,252.82,22144.0,233.7895,233.7987,232.3463,232.4015,22144.0
2021-01-25 10:50:00,252.78,252.79,250.38,250.51,54125.0,232.3647,232.3739,230.1585,230.278,54125.0
2021-01-25 11:00:00,250.69,251.33,248.29,248.94,73499.0,230.4435,231.0318,228.2373,228.8348,73499.0
2021-01-25 11:10:00,248.76,250.5,248.62,250.46,77429.0,228.6694,230.2688,228.5407,230.2321,77429.0
2021-01-25 11:20:00,250.47,250.65,249.34,249.81,28647.0,230.2413,230.4067,229.2025,229.6346,28647.0
2021-01-25 11:30:00,249.91,251.03,249.85,250.78,25118.0,229.7265,230.756,229.6713,230.5262,25118.0
2021-01-25 11:40:00,250.84,251.65,250.6,251.31,15140.0,230.5814,231.326,230.3608,231.0134,15140.0
2021-01-25 11:50:00,251.48,252.2,251.48,252.1,13808.0,231.1697,231.8315,231.1697,231.7396,13808.0
2021-01-25 12:00:00,252.17,252.56,251.81,252.04,27089.0,231.804,232.1625,231.473,231.6845,27089.0
2021-01-25 12:10:00,252.16,252.29,251.72,252.16,21290.0,231.7948,231.9143,231.3903,231.7948,21290.0
2021-01-25 12:20:00,252.25,252.97,252.14,252.91,20294.0,231.8775,232.5394,231.7764,232.4842,20294.0
2021-01-25 12:30:00,252.7,253.31,252.55,253.24,22860.0,232.2912,232.8519,232.1533,232.7876,22860.0
2021-01-25 12:40:00,253.3,253.78,253.13,253.13,31301.0,232.8427,233.2839,232.6864,232.6864,31301.0
2021-01-25 12:50:00,253.19,253.21,252.68,252.78,13380.0,232.7416,232.76,232.2728,232.3647,13380.0
2021-01-25 13:00:00,252.91,253.48,252.53,252.56,15916.0,232.4842,233.0082,232.1349,232.1625,15916.0
2021-01-25 13:10:00,252.75,253.13,252.45,252.78,26894.0,232.3371,232.6864,232.0614,232.3647,26894.0
2021-01-25 13:20:00,252.87,253.2,252.83,252.95,22803.0,232.4474,232.7508,232.4107,232.521,22803.0
2021-01-25 13:30:00,252.89,254.03,252.89,254.03,38696.0,232.4658,233.5138,232.4658,233.5138,38696.0
2021-01-25 13:40:00,253.95,254.29,253.66,253.97,44583.0,233.4402,233.7528,233.1736,233.4586,44583.0
2021-01-25 13:50:00,253.93,254.0,252.49,252.99,16917.0,233.4218,233.4862,232.0981,232.5577,16917.0
2021-01-25 14:00:00,253.03,253.17,252.62,252.71,12139.0,232.5945,232.7232,232.2176,232.3004,12139.0
2021-01-25 14:10:00,252.57,252.72,251.68,251.68,22569.0,232.1717,232.3096,231.3535,231.3535,22569.0
2021-01-25 14:20:00,251.76,252.48,251.25,252.46,36337.0,231.4271,232.0889,230.9583,232.0706,36337.0
2021-01-25 14:30:00,252.43,252.62,252.2,252.29,19175.0,232.043,232.2176,231.8315,231.9143,19175.0
2021-01-25 14:40:00,252.37,252.68,252.17,252.5,18029.0,231.9878,232.2728,231.804,232.1073,18029.0
2021-01-25 14:50:00,252.43,252.54,251.95,252.18,17246.0,232.043,232.1441,231.6017,231.8132,17246.0
2021-01-25 15:00:00,252.19,252.34,252.05,252.23,15237.0,231.8224,231.9602,231.6937,231.8591,15237.0
2021-01-25 15:10:00,252.27,252.57,251.71,252.43,30351.0,231.8959,232.1717,231.3811,232.043,30351.0
2021-01-25 15:20:00,252.45,252.45,252.13,252.27,14891.0,232.0614,232.0614,231.7672,231.8959,14891.0
2021-01-25 15:30:00,252.32,253.06,252.19,253.0,22796.0,231.9419,232.6221,231.8224,232.5669,22796.0
2021-01-25 15:40:00,253.08,253.09,252.53,252.97,31172.0,232.6405,232.6497,232.1349,232.5394,31172.0
2021-01-25 15:50:00,253.0,253.5,252.5,253.48,115786.0,232.5669,233.0266,232.1073,233.0082,115786.0
2021-01-26 09:30:00,254.2,254.84,253.76,254.82,73756.0,233.67,234.2583,233.2656,234.2399,73756.0
2021-01-26 09:40:00,254.82,254.82,253.88,254.21,20696.0,234.2399,234.2399,233.3759,233.6792,20696.0
2021-01-26 09:50:00,254.11,254.21,252.5,252.53,46828.0,233.5873,233.6792,232.1073,232.1349,46828.0
2021-01-26 10:00:00,252.52,253.32,252.51,252.68,24707.0,232.1257,232.8611,232.1165,232.2728,24707.0
2021-01-26 10:10:00,252.67,252.81,251.3,252.22,42582.0,232.2636,232.3923,231.0042,231.8499,42582.0
2021-01-26 10:20:00,252.18,253.07,252.04,252.89,18999.0,231.8132,232.6313,231.6845,232.4658,18999.0
2021-01-26 10:30:00,252.82,252.94,252.33,252.94,21497.0,232.4015,232.5118,231.951,232.5118,21497.0
2021-01-26 10:40:00,252.89,252.98,252.21,252.21,9796.0,232.4658,232.5486,231.8407,231.8407,9796.0
2021-01-26 10:50:00,252.15,252.28,251.61,251.78,22741.0,231.7856,231.9051,231.2892,231.4455,22741.0
2021-01-26 11:00:00,251.84,252.1,251.43,251.62,32491.0,231.5006,231.7396,231.1237,231.2984,32491.0
2021-01-26 11:10:00,251.56,252.75,251.55,252.54,17903.0,231.2432,232.3371,231.234,232.1441,17903.0
2021-01-26 11:20:00,252.59,252.91,252.18,252.76,14937.0,232.1901,232.4842,231.8132,232.3463,14937.0
2021-01-26 11:30:00,252.65,252.82,251.95,252.15,15756.0,232.2452,232.4015,231.6017,231.7856,15756.0
2021-01-26 11:40:00,252.14,252.6,251.95,252.44,24420.0,231.7764,232.1992,231.6017,232.0522,24420.0
2021-01-26 11:50:00,252.28,252.53,251.72,251.72,15897.0,231.9051,232.1349,231.3903,231.3903,15897.0
2021-01-26 12:00:00,251.73,252.11,251.6,251.93,10617.0,231.3995,231.7488,231.28,231.5834,10617.0
2021-01-26 12:10:00,251.91,251.91,251.3,251.41,27324.0,231.565,231.565,231.0042,231.1054,27324.0
2021-01-26 12:20:00,251.38,251.8,251.18,251.43,11598.0,231.0778,231.4639,230.8939,231.1237,11598.0
2021-01-26 12:30:00,251.47,252.35,251.46,252.26,11908.0,231.1605,231.9694,231.1513,231.8867,11908.0
2021-01-26 12:40:00,252.32,252.33,251.8,251.98,11805.0,231.9419,231.951,231.4639,231.6293,11805.0
2021-01-26 12:50:00,251.97,252.58,251.9,252.13,17548.0,231.6201,232.1809,231.5558,231.7672,17548.0
2021-01-26 13:00:00,252.1,252.45,251.8,252.45,6660.0,231.7396,232.0614,231.4639,232.0614,6660.0
2021-01-26 13:10:00,252.46,252.66,252.37,252.44,19077.0,232.0706,232.2544,231.9878,232.0522,19077.0
2021-01-26 13:20:00,252.45,252.48,252.17,252.25,14174.0,232.0614,232.0889,231.804,231.8775,14174.0
2021-01-26 13:30:00,252.24,252.4,252.0,252.19,22340.0,231.8683,232.0154,231.6477,231.8224,22340.0
2021-01-26 13:40:00,252.19,252.2,251.7,251.71,6530.0,231.8224,231.8315,231.3719,231.3811,6530.0
2021-01-26 13:50:00,251.66,252.18,251.63,251.94,9272.0,231.3352,231.8132,231.3076,231.5925,9272.0
2021-01-26 14:00:00,251.85,252.16,251.73,252.0,12390.0,231.5098,231.7948,231.3995,231.6477,12390.0
2021-01-26 14:10:00,251.97,252.28,251.86,251.86,8686.0,231.6201,231.9051,231.519,231.519,8686.0
2021-01-26 14:20:00,251.95,252.14,251.68,251.9,13942.0,231.6017,231.7764,231.3535,231.5558,13942.0
2021-01-26 14:30:00,251.76,251.85,251.16,251.31,23435.0,231.4271,231.5098,230.8755,231.0134,23435.0
2021-01-26 14:40:00,251.28,251.35,250.8,250.87,28701.0,230.9859,231.0502,230.5446,230.609,28701.0
2021-01-26 14:50:00,250.75,250.95,250.65,250.93,18822.0,230.4987,230.6825,230.4067,230.6641,18822.0
2021-01-26 15:00:00,250.95,251.2,250.77,251.01,19116.0,230.6825,230.9123,230.517,230.7377,19116.0
2021-01-26 15:10:00,251.07,251.19,250.55,250.66,38755.0,230.7928,230.9031,230.3148,230.4159,38755.0
2021-01-26 15:20:00,250.58,250.63,250.18,250.32,27219.0,230.3424,230.3883,229.9747,230.1034,27219.0
2021-01-26 15:30:00,250.31,250.78,249.68,249.73,103118.0,230.0942,230.5262,229.5151,229.561,103118.0
2021-01-26 15:40:00,249.76,250.46,249.7,249.8,47488.0,229.5886,230.2321,229.5335,229.6254,47488.0
2021-01-26 15:50:00,249.84,250.04,249.34,249.62,120499.0,229.6621,229.846,229.2025,229.4599,120499.0
2021-01-27 09:30:00,245.74,245.75,242.51,242.83,111604.0,225.8933,225.9025,222.9241,223.2183,111604.0
2021-01-27 09:40:00,242.66,242.79,240.61,241.61,65204.0,223.062,223.1815,221.1776,222.0968,65204.0
2021-01-27 09:50:00,241.61,243.39,241.36,243.33,136385.0,222.0968,223.7331,221.867,223.6779,136385.0
2021-01-27 10:00:00,243.26,244.33,242.97,243.93,46206.0,223.6136,224.5972,223.347,224.2295,46206.0
2021-01-27 10:10:00,244.07,245.0,243.28,244.92,43636.0,224.3582,225.213,223.632,225.1395,43636.0
2021-01-27 10:20:00,244.92,246.4,244.86,245.23,36207.0,225.1395,226.5,225.0843,225.4245,36207.0
2021-01-27 10:30:00,245.19,245.57,244.12,244.14,42397.0,225.3877,225.737,224.4041,224.4225,42397.0
2021-01-27 10:40:00,244.24,245.22,244.05,245.0,28364.0,224.5144,225.4153,224.3398,225.213,28364.0
2021-01-27 10:50:00,245.15,246.19,244.88,246.19,33523.0,225.3509,226.3069,225.1027,226.3069,33523.0
2021-01-27 11:00:00,246.03,246.05,244.05,244.41,36504.0,226.1599,226.1782,224.3398,224.6707,36504.0
2021-01-27 11:10:00,244.42,244.88,243.25,243.55,30865.0,224.6799,225.1027,223.6044,223.8801,30865.0
2021-01-27 11:20:00,243.77,244.76,243.57,244.45,28437.0,224.0824,224.9924,223.8985,224.7075,28437.0
2021-01-27 11:30:00,244.47,244.78,243.94,244.19,33663.0,224.7258,225.0108,224.2387,224.4685,33663.0
2021-01-27 11:40:00,244.06,244.25,243.04,243.32,42929.0,224.349,224.5236,223.4113,223.6687,42929.0
2021-01-27 11:50:00,243.31,243.88,243.05,243.05,42266.0,223.6595,224.1835,223.4205,223.4205,42266.0
2021-01-27 12:00:00,243.19,243.6,242.43,243.32,43534.0,223.5492,223.9261,222.8506,223.6687,43534.0
2021-01-27 12:10:00,243.5,244.83,243.18,244.83,42598.0,223.8342,225.0568,223.54,225.0568,42598.0
2021-01-27 12:20:00,244.7,244.71,243.52,243.57,25150.0,224.9373,224.9465,223.8526,223.8985,25150.0
2021-01-27 12:30:00,243.53,244.78,243.5,244.78,32944.0,223.8618,225.0108,223.8342,225.0108,32944.0
2021-01-27 12:40:00,244.72,245.16,244.44,244.98,17169.0,224.9557,225.3601,224.6983,225.1947,17169.0
2021-01-27 12:50:00,244.84,245.2,244.6,244.64,14461.0,225.066,225.3969,224.8453,224.8821,14461.0
2021-01-27 13:00:00,244.65,244.96,244.53,244.79,16494.0,224.8913,225.1763,224.781,225.02,16494.0
2021-01-27 13:10:00,244.8,245.13,244.59,245.01,34862.0,225.0292,225.3325,224.8362,225.2222,34862.0
2021-01-27 13:20:00,245.1,246.18,245.05,246.0,41547.0,225.305,226.2977,225.259,226.1323,41547.0
2021-01-27 13:30:00,245.94,246.0,245.37,245.6,18813.0,226.0771,226.1323,225.5532,225.7646,18813.0
2021-01-27 13:40:00,245.7,245.72,244.93,245.31,14788.0,225.8565,225.8749,225.1487,225.498,14788.0
2021-01-27 13:50:00,245.25,245.69,245.07,245.3,30572.0,225.4429,225.8473,225.2774,225.4888,30572.0
2021-01-27 14:00:00,245.3,245.59,244.91,245.16,32612.0,225.4888,225.7554,225.1303,225.3601,32612.0
2021-01-27 14:10:00,245.21,245.47,243.98,244.12,35034.0,225.4061,225.6451,224.2754,224.4041,35034.0
2021-01-27 14:20:00,244.3,244.66,243.88,243.89,23800.0,224.5696,224.9005,224.1835,224.1927,23800.0
2021-01-27 14:30:00,244.0,244.1,242.93,243.36,28132.0,224.2938,224.3857,223.3102,223.7055,28132.0
2021-01-27 14:40:00,243.16,244.12,242.81,243.39,35864.0,223.5216,224.4041,223.1999,223.7331,35864.0
2021-01-27 14:50:00,243.45,243.61,242.36,242.8,45264.0,223.7882,223.9353,222.7863,223.1907,45264.0
2021-01-27 15:00:00,242.82,243.37,242.51,242.93,34153.0,223.2091,223.7147,222.9241,223.3102,34153.0
2021-01-27 15:10:00,242.96,243.37,242.5,243.01,33819.0,223.3378,223.7147,222.915,223.3838,33819.0
2021-01-27 15:20:00,243.01,243.12,242.2,242.36,31996.0,223.3838,223.4849,222.6392,222.7863,31996.0
2021-01-27 15:30:00,242.25,242.78,242.0,242.59,62396.0,222.6851,223.1723,222.4553,222.9977,62396.0
2021-01-27 15:40:00,242.65,242.65,241.83,242.29,115455.0,223.0528,223.0528,222.2991,222.7219,115455.0
2021-01-27 15:50:00,242.26,243.36,242.11,242.91,136972.0,222.6943,223.7055,222.5564,223.2918,136972.0
2021-01-28 09:30:00,246.01,246.29,244.0,244.44,81027.0,226.1415,226.3989,224.2938,224.6983,81027.0
2021-01-28 09:40:00,244.13,246.0,244.13,245.11,40190.0,224.4133,226.1323,224.4133,225.3142,40190.0
2021-01-28 09:50:00,245.15,245.85,244.2,244.47,40863.0,225.3509,225.9944,224.4777,224.7258,40863.0
2021-01-28 10:00:00,244.63,245.82,244.2,245.6,39392.0,224.8729,225.9668,224.4777,225.7646,39392.0
2021-01-28 10:10:00,245.6,245.85,245.2,245.49,22930.0,225.7646,225.9944,225.3969,225.6635,22930.0
2021-01-28 10:20:00,245.28,245.65,243.94,243.94,49099.0,225.4704,225.8105,224.2387,224.2387,49099.0
2021-01-28 10:30:00,244.13,244.4,243.65,244.15,36758.0,224.4133,224.6615,223.9721,224.4317,36758.0
2021-01-28 10:40:00,244.0,244.49,243.5,244.1,18911.0,224.2938,224.7442,223.8342,224.3857,18911.0
2021-01-28 10:50:00,244.21,244.68,243.65,243.93,26172.0,224.4868,224.9189,223.9721,224.2295,26172.0
2021-01-28 11:00:00,244.12,244.39,243.69,244.0,23099.0,224.4041,224.6523,224.0088,224.2938,23099.0
2021-01-28 11:10:00,244.01,244.53,243.87,244.2,32512.0,224.303,224.781,224.1743,224.4777,32512.0
2021-01-28 11:20:00,244.15,244.25,243.41,243.82,20681.0,224.4317,224.5236,223.7515,224.1283,20681.0
2021-01-28 11:30:00,243.79,244.92,243.59,244.41,38724.0,224.1008,225.1395,223.9169,224.6707,38724.0
2021-01-28 11:40:00,244.33,244.74,243.97,244.71,25322.0,224.5972,224.974,224.2662,224.9465,25322.0
2021-01-28 11:50:00,244.67,244.75,244.26,244.48,25124.0,224.9097,224.9832,224.5328,224.735,25124.0
2021-01-28 12:00:00,244.49,244.95,244.36,244.65,46939.0,224.7442,225.1671,224.6247,224.8913,46939.0
2021-01-28 12:10:00,244.64,244.79,244.13,244.24,30769.0,224.8821,225.02,224.4133,224.5144,30769.0
2021-01-28 12:20:00,244.22,244.22,243.15,243.68,31958.0,224.496,224.496,223.5125,223.9997,31958.0
2021-01-28 12:30:00,243.73,244.02,243.49,243.67,31073.0,224.0456,224.3122,223.825,223.9905,31073.0
2021-01-28 12:40:00,243.8,244.06,243.78,243.96,9805.0,224.11,224.349,224.0916,224.257,9805.0
2021-01-28 12:50:00,243.91,244.31,243.69,244.3,37190.0,224.2111,224.5788,224.0088,224.5696,37190.0
2021-01-28 13:00:00,244.38,244.48,243.76,243.84,30054.0,224.6431,224.735,224.0732,224.1467,30054.0
2021-01-28 13:10:00,243.76,244.1,243.15,243.5,47139.0,224.0732,224.3857,223.5125,223.8342,47139.0
2021-01-28 13:20:00,243.49,243.85,243.4,243.6,21016.0,223.825,224.1559,223.7423,223.9261,21016.0
2021-01-28 13:30:00,243.55,244.13,243.34,243.95,41907.0,223.8801,224.4133,223.6871,224.2478,41907.0
2021-01-28 13:40:00,243.95,244.27,243.63,243.93,19543.0,224.2478,224.542,223.9537,224.2295,19543.0
2021-01-28 13:50:00,243.77,244.48,243.77,244.19,50856.0,224.0824,224.735,224.0824,224.4685,50856.0
2021-01-28 14:00:00,244.2,244.37,243.88,244.06,42449.0,224.4777,224.6339,224.1835,224.349,42449.0
2021-01-28 14:10:00,244.06,244.1,243.46,243.57,18747.0,224.349,224.3857,223.7974,223.8985,18747.0
2021-01-28 14:20:00,243.55,244.2,243.48,244.08,17550.0,223.8801,224.4777,223.8158,224.3673,17550.0
2021-01-28 14:30:00,244.18,244.51,243.98,244.49,16089.0,224.4593,224.7626,224.2754,224.7442,16089.0
2021-01-28 14:40:00,244.47,244.56,243.92,244.11,28459.0,224.7258,224.8086,224.2203,224.3949,28459.0
2021-01-28 14:50:00,244.11,244.22,243.54,244.22,18565.0,224.3949,224.496,223.871,224.496,18565.0
2021-01-28 15:00:00,244.06,244.24,243.87,243.99,34934.0,224.349,224.5144,224.1743,224.2846,34934.0
2021-01-28 15:10:00,243.96,244.23,243.63,244.03,28200.0,224.257,224.5052,223.9537,224.3214,28200.0
2021-01-28 15:20:00,244.11,244.13,243.29,243.29,41206.0,224.3949,224.4133,223.6411,223.6411,41206.0
2021-01-28 15:30:00,243.29,243.8,243.28,243.56,43489.0,223.6411,224.11,223.632,223.8893,43489.0
2021-01-28 15:40:00,243.56,243.8,243.23,243.74,54554.0,223.8893,224.11,223.586,224.0548,54554.0
2021-01-28 15:50:00,243.67,243.97,242.62,242.7,131463.0,223.9905,224.2662,223.0253,223.0988,131463.0
2021-01-29 09:30:00,242.96,243.38,240.8,241.38,81485.0,223.3378,223.7239,221.3522,221.8854,81485.0
2021-01-29 09:40:00,241.23,242.2,240.58,241.05,54656.0,221.7475,222.6392,221.15,221.5821,54656.0
2021-01-29 09:50:00,240.96,241.83,240.4,241.5,29446.0,221.4993,222.2991,220.9846,221.9957,29446.0
2021-01-29 10:00:00,241.43,241.72,240.5,241.71,43598.0,221.9314,222.1979,221.0765,222.1888,43598.0
2021-01-29 10:10:00,241.75,242.07,240.9,241.17,49527.0,222.2255,222.5197,221.4442,221.6924,49527.0
2021-01-29 10:20:00,241.17,241.76,240.84,241.01,23725.0,221.6924,222.2347,221.389,221.5453,23725.0
2021-01-29 10:30:00,241.15,241.39,240.51,240.86,25965.0,221.674,221.8946,221.0857,221.4074,25965.0
2021-01-29 10:40:00,240.78,241.12,240.25,241.07,41714.0,221.3339,221.6464,220.8467,221.6004,41714.0
2021-01-29 10:50:00,240.92,241.18,240.19,240.5,30558.0,221.4626,221.7016,220.7915,221.0765,30558.0
2021-01-29 11:00:00,240.5,240.65,240.0,240.37,65580.0,221.0765,221.2144,220.6169,220.957,65580.0
2021-01-29 11:10:00,240.27,240.27,239.5,239.83,46540.0,220.8651,220.8651,220.1572,220.4606,46540.0
2021-01-29 11:20:00,239.83,240.5,239.61,239.79,38123.0,220.4606,221.0765,220.2584,220.4238,38123.0
2021-01-29 11:30:00,239.68,240.09,239.13,239.56,44481.0,220.3227,220.6996,219.8171,220.2124,44481.0
2021-01-29 11:40:00,239.5,240.03,239.28,239.33,30885.0,220.1572,220.6444,219.955,220.001,30885.0
2021-01-29 11:50:00,239.34,239.63,238.78,239.27,48058.0,220.0102,220.2767,219.4954,219.9458,48058.0
2021-01-29 12:00:00,239.22,239.65,239.01,239.26,35271.0,219.8999,220.2951,219.7068,219.9366,35271.0
2021-01-29 12:10:00,239.23,239.51,237.92,238.01,43867.0,219.909,220.1664,218.7048,218.7876,43867.0
2021-01-29 12:20:00,238.06,238.2,237.15,237.74,45230.0,218.8335,218.9622,217.997,218.5394,45230.0
2021-01-29 12:30:00,237.72,238.12,236.1,236.35,53499.0,218.521,218.8887,217.0318,217.2616,53499.0
2021-01-29 12:40:00,236.41,237.32,235.28,235.34,67446.0,217.3168,218.1533,216.2781,216.3332,67446.0
2021-01-29 12:50:00,235.37,236.9,235.29,236.21,70231.0,216.3608,217.7672,216.2873,217.133,70231.0
2021-01-29 13:00:00,236.18,237.17,235.88,236.65,37469.0,217.1054,218.0154,216.8296,217.5374,37469.0
2021-01-29 13:10:00,236.51,236.66,236.09,236.19,30674.0,217.4087,217.5466,217.0226,217.1146,30674.0
2021-01-29 13:20:00,236.16,237.65,236.09,237.58,30221.0,217.087,218.4567,217.0226,218.3923,30221.0
2021-01-29 13:30:00,237.4,237.92,237.0,237.58,21272.0,218.2268,218.7048,217.8591,218.3923,21272.0
2021-01-29 13:40:00,237.49,237.97,236.55,236.63,23253.0,218.3096,218.7508,217.4455,217.519,23253.0
2021-01-29 13:50:00,236.72,236.97,236.29,236.31,29232.0,217.6018,217.8316,217.2065,217.2249,29232.0
2021-01-29 14:00:00,236.32,238.15,236.32,238.14,24733.0,217.2341,218.9163,217.2341,218.9071,24733.0
2021-01-29 14:10:00,238.01,238.33,237.78,237.98,16446.0,218.7876,219.0817,218.5762,218.76,16446.0
2021-01-29 14:20:00,238.09,238.16,237.17,237.21,16500.0,218.8611,218.9255,218.0154,218.0522,16500.0
2021-01-29 14:30:00,237.21,237.4,236.6,236.96,18712.0,218.0522,218.2268,217.4915,217.8224,18712.0
2021-01-29 14:40:00,236.86,237.33,236.5,237.04,22055.0,217.7305,218.1625,217.3995,217.8959,22055.0
2021-01-29 14:50:00,237.12,237.53,236.9,237.46,20643.0,217.9695,218.3463,217.7672,218.282,20643.0
2021-01-29 15:00:00,237.48,238.2,237.09,237.3,52227.0,218.3004,218.9622,217.9419,218.1349,52227.0
2021-01-29 15:10:00,237.3,237.44,236.66,236.96,68901.0,218.1349,218.2636,217.5466,217.8224,68901.0
2021-01-29 15:20:00,236.94,237.52,236.8,236.87,42802.0,217.804,218.3372,217.6753,217.7396,42802.0
2021-01-29 15:30:00,236.88,237.22,236.01,236.01,60535.0,217.7488,218.0614,216.9491,216.9491,60535.0
2021-01-29 15:40:00,236.0,236.31,235.09,235.79,122936.0,216.9399,217.2249,216.1034,216.7469,122936.0
2021-01-29 15:50:00,235.89,236.86,234.79,235.33,353356.0,216.8388,217.7305,215.8276,216.324,353356.0
2021-02-01 09:30:00,237.64,238.69,236.88,237.48,87576.0,218.4475,219.4127,217.7488,218.3004,87576.0
2021-02-01 09:40:00,237.64,237.89,235.84,235.84,47512.0,218.4475,218.6773,216.7928,216.7928,47512.0
2021-02-01 09:50:00,235.84,236.78,235.35,236.52,34801.0,216.7928,217.6569,216.3424,217.4179,34801.0
2021-02-01 10:00:00,236.42,236.77,235.7,236.17,50693.0,217.326,217.6477,216.6641,217.0962,50693.0
2021-02-01 10:10:00,236.26,236.49,235.47,235.79,29812.0,217.1789,217.3903,216.4527,216.7469,29812.0
2021-02-01 10:20:00,235.76,236.71,235.59,236.03,25145.0,216.7193,217.5926,216.563,216.9675,25145.0
2021-02-01 10:30:00,235.91,236.55,235.32,235.57,21756.0,216.8572,217.4455,216.3148,216.5446,21756.0
2021-02-01 10:40:00,235.54,236.6,235.35,236.48,34390.0,216.5171,217.4915,216.3424,217.3811,34390.0
2021-02-01 10:50:00,236.43,236.43,235.57,236.01,57606.0,217.3352,217.3352,216.5446,216.9491,57606.0
2021-02-01 11:00:00,236.01,237.4,235.65,237.13,47815.0,216.9491,218.2268,216.6182,217.9786,47815.0
2021-02-01 11:10:00,237.24,238.29,237.2,238.28,47732.0,218.0798,219.045,218.043,219.0358,47732.0
2021-02-01 11:20:00,238.28,239.39,238.24,239.14,79260.0,219.0358,220.0561,218.999,219.8263,79260.0
2021-02-01 11:30:00,239.12,239.37,237.94,238.29,45332.0,219.8079,220.0377,218.7232,219.045,45332.0
2021-02-01 11:40:00,238.28,238.93,238.28,238.67,20196.0,219.0358,219.6333,219.0358,219.3943,20196.0
2021-02-01 11:50:00,238.8,239.39,238.77,238.87,46696.0,219.5138,220.0561,219.4862,219.5781,46696.0
2021-02-01 12:00:00,239.0,239.13,238.37,238.44,18781.0,219.6976,219.8171,219.1185,219.1828,18781.0
2021-02-01 12:10:00,238.35,239.11,238.35,238.9,11550.0,219.1001,219.7987,219.1001,219.6057,11550.0
2021-02-01 12:20:00,238.92,239.13,238.66,238.96,20151.0,219.6241,219.8171,219.3851,219.6609,20151.0
2021-02-01 12:30:00,239.09,239.14,238.44,238.45,16117.0,219.7804,219.8263,219.1828,219.192,16117.0
2021-02-01 12:40:00,238.5,238.8,238.44,238.8,17146.0,219.238,219.5138,219.1828,219.5138,17146.0
2021-02-01 12:50:00,238.76,239.34,238.71,239.22,11334.0,219.477,220.0102,219.431,219.8999,11334.0
2021-02-01 13:00:00,239.29,239.45,239.05,239.22,24347.0,219.9642,220.1113,219.7436,219.8999,24347.0
2021-02-01 13:10:00,239.39,239.4,239.07,239.31,34421.0,220.0561,220.0653,219.762,219.9826,34421.0
2021-02-01 13:20:00,239.35,239.44,239.13,239.44,21925.0,220.0194,220.1021,219.8171,220.1021,21925.0
2021-02-01 13:30:00,239.44,239.73,239.3,239.31,28974.0,220.1021,220.3687,219.9734,219.9826,28974.0
2021-02-01 13:40:00,239.27,239.41,239.07,239.26,14131.0,219.9458,220.0745,219.762,219.9366,14131.0
2021-02-01 13:50:00,239.26,239.44,239.2,239.31,20455.0,219.9366,220.1021,219.8815,219.9826,20455.0
2021-02-01 14:00:00,239.31,239.4,238.88,239.36,60245.0,219.9826,220.0653,219.5873,220.0285,60245.0
2021-02-01 14:10:00,239.39,239.45,238.85,239.06,110941.0,220.0561,220.1113,219.5597,219.7528,110941.0
2021-02-01 14:20:00,239.09,239.36,238.74,239.22,73616.0,219.7804,220.0285,219.4586,219.8999,73616.0
2021-02-01 14:30:00,239.24,239.4,238.73,239.35,63675.0,219.9182,220.0653,219.4494,220.0194,63675.0
2021-02-01 14:40:00,239.3,239.75,238.94,239.02,57674.0,219.9734,220.387,219.6425,219.716,57674.0
2021-02-01 14:50:00,239.06,239.06,238.14,238.45,47954.0,219.7528,219.7528,218.9071,219.192,47954.0
2021-02-01 15:00:00,238.52,238.58,238.05,238.05,41065.0,219.2564,219.3115,218.8243,218.8243,41065.0
2021-02-01 15:10:00,238.05,238.22,237.97,238.11,27469.0,218.8243,218.9806,218.7508,218.8795,27469.0
2021-02-01 15:20:00,238.12,238.34,237.86,238.0,22645.0,218.8887,219.0909,218.6497,218.7784,22645.0
2021-02-01 15:30:00,237.99,238.64,237.78,238.39,41594.0,218.7692,219.3667,218.5762,219.1369,41594.0
2021-02-01 15:40:00,238.45,238.68,237.86,238.33,122629.0,219.192,219.4035,218.6497,219.0817,122629.0
2021-02-01 15:50:00,238.33,239.71,238.25,239.22,202139.0,219.0817,220.3503,219.0082,219.8999,202139.0
2021-02-02 09:30:00,246.39,246.59,242.79,244.19,250686.0,226.4908,226.6746,223.1815,224.4685,250686.0
2021-02-02 09:40:00,243.84,244.88,243.07,244.32,97469.0,224.1467,225.1027,223.4389,224.588,97469.0
2021-02-02 09:50:00,244.43,246.48,244.11,246.0,160558.0,224.6891,226.5735,224.3949,226.1323,160558.0
2021-02-02 10:00:00,245.92,246.44,245.0,245.43,63994.0,226.0587,226.5367,225.213,225.6083,63994.0
2021-02-02 10:10:00,245.46,245.8,244.77,245.73,29829.0,225.6359,225.9484,225.0016,225.8841,29829.0
2021-02-02 10:20:00,245.73,246.15,244.77,244.77,36086.0,225.8841,226.2702,225.0016,225.0016,36086.0
2021-02-02 10:30:00,244.86,245.04,243.76,243.9,64270.0,225.0843,225.2498,224.0732,224.2019,64270.0
2021-02-02 10:40:00,243.96,244.12,242.8,242.92,26045.0,224.257,224.4041,223.1907,223.301,26045.0
2021-02-02 10:50:00,242.96,243.88,242.72,243.32,46407.0,223.3378,224.1835,223.1172,223.6687,46407.0
2021-02-02 11:00:00,243.25,243.5,242.84,243.08,20157.0,223.6044,223.8342,223.2275,223.4481,20157.0
2021-02-02 11:10:00,243.01,243.32,242.33,243.32,56540.0,223.3838,223.6687,222.7587,223.6687,56540.0
2021-02-02 11:20:00,243.36,243.84,243.17,243.84,20811.0,223.7055,224.1467,223.5308,224.1467,20811.0
2021-02-02 11:30:00,243.87,244.64,243.76,244.44,26712.0,224.1743,224.8821,224.0732,224.6983,26712.0
2021-02-02 11:40:00,244.49,244.65,243.87,243.88,16896.0,224.7442,224.8913,224.1743,224.1835,16896.0
2021-02-02 11:50:00,244.01,244.08,243.3,243.58,20887.0,224.303,224.3673,223.6503,223.9077,20887.0
2021-02-02 12:00:00,243.63,243.89,243.15,243.41,20713.0,223.9537,224.1927,223.5125,223.7515,20713.0
2021-02-02 12:10:00,243.44,243.44,242.8,242.9,32640.0,223.779,223.779,223.1907,223.2826,32640.0
2021-02-02 12:20:00,242.89,242.93,241.92,242.18,44597.0,223.2735,223.3102,222.3818,222.6208,44597.0
2021-02-02 12:30:00,242.22,242.34,241.66,241.94,32870.0,222.6576,222.7679,222.1428,222.4002,32870.0
2021-02-02 12:40:00,241.89,242.5,241.72,242.26,32591.0,222.3542,222.915,222.1979,222.6943,32591.0
2021-02-02 12:50:00,242.34,243.03,242.33,243.0,18933.0,222.7679,223.4021,222.7587,223.3746,18933.0
2021-02-02 13:00:00,243.03,243.46,242.83,243.35,33762.0,223.4021,223.7974,223.2183,223.6963,33762.0
2021-02-02 13:10:00,243.37,243.63,243.11,243.38,29082.0,223.7147,223.9537,223.4757,223.7239,29082.0
2021-02-02 13:20:00,243.37,243.62,243.07,243.14,42954.0,223.7147,223.9445,223.4389,223.5033,42954.0
2021-02-02 13:30:00,243.2,243.3,242.83,243.01,16714.0,223.5584,223.6503,223.2183,223.3838,16714.0
2021-02-02 13:40:00,242.94,243.23,242.83,243.04,14501.0,223.3194,223.586,223.2183,223.4113,14501.0
2021-02-02 13:50:00,242.98,243.15,242.75,242.76,18681.0,223.3562,223.5125,223.1448,223.154,18681.0
2021-02-02 14:00:00,242.81,242.97,242.5,242.51,13964.0,223.1999,223.347,222.915,222.9241,13964.0
2021-02-02 14:10:00,242.47,242.49,241.69,241.95,30435.0,222.8874,222.9058,222.1704,222.4094,30435.0
2021-02-02 14:20:00,241.89,241.95,241.41,241.66,40921.0,222.3542,222.4094,221.913,222.1428,40921.0
2021-02-02 14:30:00,241.66,242.08,241.3,241.58,85475.0,222.1428,222.5289,221.8119,222.0693,85475.0
2021-02-02 14:40:00,241.53,241.56,240.83,241.17,133697.0,222.0233,222.0509,221.3798,221.6924,133697.0
2021-02-02 14:50:00,241.14,242.85,241.14,242.6,38171.0,221.6648,223.2367,221.6648,223.0069,38171.0
2021-02-02 15:00:00,242.62,243.56,242.24,243.52,37225.0,223.0253,223.8893,222.6759,223.8526,37225.0
2021-02-02 15:10:00,243.57,243.86,243.22,243.43,40125.0,223.8985,224.1651,223.5768,223.7698,40125.0
2021-02-02 15:20:00,243.36,243.95,243.26,243.79,41057.0,223.7055,224.2478,223.6136,224.1008,41057.0
2021-02-02 15:30:00,243.78,243.93,243.5,243.72,25575.0,224.0916,224.2295,223.8342,224.0364,25575.0
2021-02-02 15:40:00,243.75,243.91,242.47,242.64,46612.0,224.064,224.2111,222.8874,223.0436,46612.0
2021-02-02 15:50:00,242.6,243.2,242.42,242.5,109421.0,223.0069,223.5584,222.8414,222.915,109421.0
2021-02-03 09:30:00,242.6,243.6,242.14,242.42,66676.0,223.0069,223.9261,222.584,222.8414,66676.0
2021-02-03 09:40:00,242.49,242.74,241.14,241.49,30284.0,222.9058,223.1356,221.6648,221.9865,30284.0
2021-02-03 09:50:00,241.16,241.38,240.3,241.11,41588.0,221.6832,221.8854,220.8926,221.6372,41588.0
2021-02-03 10:00:00,241.4,241.48,240.35,240.83,44707.0,221.9038,221.9773,220.9386,221.3798,44707.0
2021-02-03 10:10:00,240.8,240.87,239.35,239.91,117092.0,221.3522,221.4166,220.0194,220.5341,117092.0
2021-02-03 10:20:00,240.0,240.28,239.5,240.05,92494.0,220.6169,220.8742,220.1572,220.6628,92494.0
2021-02-03 10:30:00,239.84,240.36,239.67,240.1,21852.0,220.4698,220.9478,220.3135,220.7088,21852.0
2021-02-03 10:40:00,240.01,240.88,239.8,240.77,24783.0,220.6261,221.4258,220.433,221.3247,24783.0
2021-02-03 10:50:00,240.83,240.99,240.49,240.64,36145.0,221.3798,221.5269,221.0673,221.2052,36145.0
2021-02-03 11:00:00,240.7,241.55,240.7,241.22,29055.0,221.2603,222.0417,221.2603,221.7383,29055.0
2021-02-03 11:10:00,241.2,241.92,241.19,241.92,13774.0,221.7199,222.3818,221.7108,222.3818,13774.0
2021-02-03 11:20:00,241.89,242.56,241.85,242.38,35984.0,222.3542,222.9701,222.3174,222.8046,35984.0
2021-02-03 11:30:00,242.4,242.87,242.35,242.5,35225.0,222.823,223.2551,222.7771,222.915,35225.0
2021-02-03 11:40:00,242.46,242.56,242.0,242.35,79427.0,222.8782,222.9701,222.4553,222.7771,79427.0
2021-02-03 11:50:00,242.42,242.83,242.24,242.45,61161.0,222.8414,223.2183,222.6759,222.869,61161.0
2021-02-03 12:00:00,242.39,242.39,241.81,241.91,29218.0,222.8138,222.8138,222.2807,222.3726,29218.0
2021-02-03 12:10:00,241.84,242.11,241.77,241.83,15444.0,222.3083,222.5564,222.2439,222.2991,15444.0
2021-02-03 12:20:00,241.82,241.95,241.59,241.95,9875.0,222.2899,222.4094,222.0784,222.4094,9875.0
2021-02-03 12:30:00,241.95,242.0,241.5,241.89,26195.0,222.4094,222.4553,221.9957,222.3542,26195.0
2021-02-03 12:40:00,241.99,242.07,241.71,241.92,18121.0,222.4461,222.5197,222.1888,222.3818,18121.0
2021-02-03 12:50:00,241.95,242.15,241.87,241.98,24153.0,222.4094,222.5932,222.3358,222.4369,24153.0
2021-02-03 13:00:00,241.96,242.1,241.77,241.93,18360.0,222.4186,222.5473,222.2439,222.391,18360.0
2021-02-03 13:10:00,241.94,242.15,241.91,241.92,33472.0,222.4002,222.5932,222.3726,222.3818,33472.0
2021-02-03 13:20:00,241.77,242.1,241.71,241.9,12253.0,222.2439,222.5473,222.1888,222.3634,12253.0
2021-02-03 13:30:00,241.87,242.1,241.84,241.97,16262.0,222.3358,222.5473,222.3083,222.4278,16262.0
2021-02-03 13:40:00,242.0,242.03,241.65,241.7,13694.0,222.4553,222.4829,222.1336,222.1796,13694.0
2021-02-03 13:50:00,241.71,242.07,241.67,241.88,18188.0,222.1888,222.5197,222.152,222.345,18188.0
2021-02-03 14:00:00,241.92,241.92,241.61,241.91,11922.0,222.3818,222.3818,222.0968,222.3726,11922.0
2021-02-03 14:10:00,241.95,242.12,241.8,241.97,24186.0,222.4094,222.5656,222.2715,222.4278,24186.0
2021-02-03 14:20:00,241.92,241.95,241.73,241.89,12136.0,222.3818,222.4094,222.2071,222.3542,12136.0
2021-02-03 14:30:00,241.84,241.99,241.57,241.57,21757.0,222.3083,222.4461,222.0601,222.0601,21757.0
2021-02-03 14:40:00,241.63,241.67,241.22,241.37,16565.0,222.1152,222.152,221.7383,221.8762,16565.0
2021-02-03 14:50:00,241.36,241.62,241.28,241.58,17770.0,221.867,222.106,221.7935,222.0693,17770.0
2021-02-03 15:00:00,241.53,241.95,241.39,241.9,14619.0,222.0233,222.4094,221.8946,222.3634,14619.0
2021-02-03 15:10:00,241.84,242.1,241.73,241.85,34049.0,222.3083,222.5473,222.2071,222.3174,34049.0
2021-02-03 15:20:00,241.8,242.03,241.72,241.89,35047.0,222.2715,222.4829,222.1979,222.3542,35047.0
2021-02-03 15:30:00,241.88,241.88,241.26,241.43,41017.0,222.345,222.345,221.7751,221.9314,41017.0
2021-02-03 15:40:00,241.4,241.99,241.4,241.99,27051.0,221.9038,222.4461,221.9038,222.4461,27051.0
2021-02-03 15:50:00,242.0,242.0,241.21,241.29,98401.0,222.4553,222.4553,221.7291,221.8027,98401.0
2021-02-04 09:30:00,241.38,242.68,241.2,241.22,64023.0,221.8854,223.0804,221.7199,221.7383,64023.0
2021-02-04 09:40:00,241.27,242.5,240.87,242.45,30946.0,221.7843,222.915,221.4166,222.869,30946.0
2021-02-04 09:50:00,242.56,243.17,242.17,242.8,31092.0,222.9701,223.5308,222.6116,223.1907,31092.0
2021-02-04 10:00:00,242.9,244.26,242.52,244.07,86550.0,223.2826,224.5328,222.9333,224.3582,86550.0
2021-02-04 10:10:00,243.99,245.1,243.99,245.0,56623.0,224.2846,225.305,224.2846,225.213,56623.0
2021-02-04 10:20:00,244.87,245.05,244.3,244.84,62303.0,225.0935,225.259,224.5696,225.066,62303.0
2021-02-04 10:30:00,244.98,246.1,244.95,245.73,89115.0,225.1947,226.2242,225.1671,225.8841,89115.0
2021-02-04 10:40:00,245.74,246.14,245.36,245.7,103276.0,225.8933,226.261,225.544,225.8565,103276.0
2021-02-04 10:50:00,245.73,245.98,245.35,245.43,68993.0,225.8841,226.1139,225.5348,225.6083,68993.0
2021-02-04 11:00:00,245.37,245.69,244.53,244.64,160569.0,225.5532,225.8473,224.781,224.8821,160569.0
2021-02-04 11:10:00,244.54,244.69,243.42,244.39,157851.0,224.7902,224.9281,223.7606,224.6523,157851.0
2021-02-04 11:20:00,244.3,245.19,244.3,244.6,20938.0,224.5696,225.3877,224.5696,224.8453,20938.0
2021-02-04 11:30:00,244.6,246.77,244.57,246.54,74222.0,224.8453,226.8401,224.8178,226.6287,74222.0
2021-02-04 11:40:00,246.58,246.81,246.03,246.41,26325.0,226.6654,226.8769,226.1599,226.5092,26325.0
2021-02-04 11:50:00,246.45,246.49,245.95,246.03,31626.0,226.5459,226.5827,226.0863,226.1599,31626.0
2021-02-04 12:00:00,246.1,246.86,246.0,246.03,47007.0,226.2242,226.9228,226.1323,226.1599,47007.0
2021-02-04 12:10:00,246.01,246.1,245.81,245.99,33706.0,226.1415,226.2242,225.9576,226.1231,33706.0
2021-02-04 12:20:00,245.98,246.2,245.93,246.0,33635.0,226.1139,226.3161,226.0679,226.1323,33635.0
2021-02-04 12:30:00,246.0,246.04,245.06,245.38,54797.0,226.1323,226.169,225.2682,225.5624,54797.0
2021-02-04 12:40:00,245.46,245.73,245.28,245.56,29994.0,225.6359,225.8841,225.4704,225.7278,29994.0
2021-02-04 12:50:00,245.57,245.6,245.02,245.08,14535.0,225.737,225.7646,225.2314,225.2866,14535.0
2021-02-04 13:00:00,245.05,245.91,245.05,245.65,22836.0,225.259,226.0495,225.259,225.8105,22836.0
2021-02-04 13:10:00,245.57,246.79,245.57,246.76,36039.0,225.737,226.8585,225.737,226.8309,36039.0
2021-02-04 13:20:00,246.79,247.28,246.62,247.16,45699.0,226.8585,227.3089,226.7022,227.1986,45699.0
2021-02-04 13:30:00,247.23,247.35,247.0,247.18,23929.0,227.2629,227.3732,227.0515,227.217,23929.0
2021-02-04 13:40:00,247.16,247.18,246.87,247.12,22327.0,227.1986,227.217,226.932,227.1618,22327.0
2021-02-04 13:50:00,247.19,247.57,247.1,247.48,26434.0,227.2262,227.5755,227.1434,227.4928,26434.0
2021-02-04 14:00:00,247.52,247.68,246.8,246.87,34047.0,227.5295,227.6766,226.8677,226.932,34047.0
2021-02-04 14:10:00,246.87,247.65,246.83,247.6,42238.0,226.932,227.649,226.8952,227.6031,42238.0
2021-02-04 14:20:00,247.62,247.65,246.66,246.85,27286.0,227.6214,227.649,226.739,226.9136,27286.0
2021-02-04 14:30:00,246.94,247.69,246.78,247.68,32950.0,226.9964,227.6858,226.8493,227.6766,32950.0
2021-02-04 14:40:00,247.67,247.89,247.39,247.42,62727.0,227.6674,227.8696,227.41,227.4376,62727.0
2021-02-04 14:50:00,247.41,247.69,247.16,247.2,36169.0,227.4284,227.6858,227.1986,227.2354,36169.0
2021-02-04 15:00:00,247.26,247.26,246.51,246.97,32802.0,227.2905,227.2905,226.6011,227.0239,32802.0
2021-02-04 15:10:00,246.99,247.18,246.55,246.57,30661.0,227.0423,227.217,226.6379,226.6562,30661.0
2021-02-04 15:20:00,246.57,247.16,246.39,246.84,42692.0,226.6562,227.1986,226.4908,226.9044,42692.0
2021-02-04 15:30:00,246.82,246.93,246.45,246.56,36658.0,226.8861,226.9872,226.5459,226.6471,36658.0
2021-02-04 15:40:00,246.54,246.79,246.48,246.63,57546.0,226.6287,226.8585,226.5735,226.7114,57546.0
2021-02-04 15:50:00,246.68,248.18,246.66,248.12,158660.0,226.7574,228.1362,226.739,228.0811,158660.0
2021-02-05 09:30:00,251.0,251.72,249.0,250.0,111287.0,230.7285,231.3903,228.89,229.8092,111287.0
2021-02-05 09:40:00,249.94,251.59,249.34,251.39,71891.0,229.7541,231.2708,229.2025,231.087,71891.0
2021-02-05 09:50:00,251.31,252.32,251.09,251.96,65630.0,231.0134,231.9419,230.8112,231.6109,65630.0
2021-02-05 10:00:00,251.92,252.19,251.51,251.71,45377.0,231.5742,231.8224,231.1973,231.3811,45377.0
2021-02-05 10:10:00,251.72,251.84,250.77,251.09,47813.0,231.3903,231.5006,230.517,230.8112,47813.0
2021-02-05 10:20:00,251.11,251.56,250.63,251.53,23594.0,230.8296,231.2432,230.3883,231.2157,23594.0
2021-02-05 10:30:00,251.54,252.39,251.54,252.37,41067.0,231.2249,232.0062,231.2249,231.9878,41067.0
2021-02-05 10:40:00,252.31,252.85,252.3,252.62,29647.0,231.9327,232.4291,231.9235,232.2176,29647.0
2021-02-05 10:50:00,252.6,252.61,251.88,251.88,30338.0,232.1992,232.2084,231.5374,231.5374,30338.0
2021-02-05 11:00:00,251.97,252.74,251.97,252.27,32762.0,231.6201,232.3279,231.6201,231.8959,32762.0
2021-02-05 11:10:00,252.28,252.55,252.07,252.54,27396.0,231.9051,232.1533,231.712,232.1441,27396.0
2021-02-05 11:20:00,252.55,253.13,252.53,252.99,61822.0,232.1533,232.6864,232.1349,232.5577,61822.0
2021-02-05 11:30:00,252.98,253.11,252.7,252.83,39805.0,232.5486,232.6681,232.2912,232.4107,39805.0
2021-02-05 11:40:00,252.88,253.06,252.67,253.0,31254.0,232.4566,232.6221,232.2636,232.5669,31254.0
2021-02-05 11:50:00,253.01,253.26,252.92,253.25,45911.0,232.5761,232.8059,232.4934,232.7967,45911.0
2021-02-05 12:00:00,253.26,253.64,253.25,253.37,43035.0,232.8059,233.1553,232.7967,232.9071,43035.0
2021-02-05 12:10:00,253.36,253.6,253.1,253.46,36698.0,232.8979,233.1185,232.6589,232.9898,36698.0
2021-02-05 12:20:00,253.39,253.5,252.82,252.83,24670.0,232.9254,233.0266,232.4015,232.4107,24670.0
2021-02-05 12:30:00,252.81,253.29,252.67,253.29,23582.0,232.3923,232.8335,232.2636,232.8335,23582.0
2021-02-05 12:40:00,253.33,253.64,253.26,253.44,45120.0,232.8703,233.1553,232.8059,232.9714,45120.0
2021-02-05 12:50:00,253.43,253.44,252.89,252.89,35081.0,232.9622,232.9714,232.4658,232.4658,35081.0
2021-02-05 13:00:00,252.91,252.96,252.4,252.54,26318.0,232.4842,232.5302,232.0154,232.1441,26318.0
2021-02-05 13:10:00,252.58,252.9,252.29,252.72,35438.0,232.1809,232.475,231.9143,232.3096,35438.0
2021-02-05 13:20:00,252.76,252.83,252.34,252.78,24917.0,232.3463,232.4107,231.9602,232.3647,24917.0
2021-02-05 13:30:00,252.8,253.19,252.77,253.02,28263.0,232.3831,232.7416,232.3555,232.5853,28263.0
2021-02-05 13:40:00,253.0,253.59,252.99,252.99,32132.0,232.5669,233.1093,232.5577,232.5577,32132.0
2021-02-05 13:50:00,253.07,253.31,253.07,253.28,16696.0,232.6313,232.8519,232.6313,232.8243,16696.0
2021-02-05 14:00:00,253.24,253.35,252.91,253.22,15943.0,232.7876,232.8887,232.4842,232.7692,15943.0
2021-02-05 14:10:00,253.24,254.1,253.19,253.84,42799.0,232.7876,233.5781,232.7416,233.3391,42799.0
2021-02-05 14:20:00,253.97,254.66,253.97,254.33,49121.0,233.4586,234.0929,233.4586,233.7895,49121.0
2021-02-05 14:30:00,254.39,255.19,254.39,255.08,40055.0,233.8447,234.5801,233.8447,234.479,40055.0
2021-02-05 14:40:00,255.11,255.21,254.67,254.69,34529.0,234.5065,234.5985,234.1021,234.1204,34529.0
2021-02-05 14:50:00,254.63,255.05,254.37,255.0,39371.0,234.0653,234.4514,233.8263,234.4054,39371.0
2021-02-05 15:00:00,254.99,254.99,254.45,254.58,32917.0,234.3962,234.3962,233.8998,234.0193,32917.0
2021-02-05 15:10:00,254.55,254.79,254.5,254.66,35924.0,233.9918,234.2124,233.9458,234.0929,35924.0
2021-02-05 15:20:00,254.66,254.97,254.59,254.59,28722.0,234.0929,234.3778,234.0285,234.0285,28722.0
2021-02-05 15:30:00,254.61,254.92,254.55,254.71,43637.0,234.0469,234.3319,233.9918,234.1388,43637.0
2021-02-05 15:40:00,254.66,254.84,254.52,254.73,47877.0,234.0929,234.2583,233.9642,234.1572,47877.0
2021-02-05 15:50:00,254.7,255.4,254.57,255.02,187923.0,234.1296,234.7731,234.0101,234.4238,187923.0
2021-02-08 09:30:00,256.76,258.7,256.42,258.1,110731.0,236.0233,237.8066,235.7107,237.255,110731.0
2021-02-08 09:40:00,258.12,259.36,257.77,258.31,71973.0,237.2734,238.4133,236.9517,237.4481,71973.0
2021-02-08 09:50:00,258.62,259.09,258.34,258.81,27826.0,237.733,238.1651,237.4757,237.9077,27826.0
2021-02-08 10:00:00,258.91,259.38,258.62,259.01,70269.0,237.9996,238.4317,237.733,238.0916,70269.0
2021-02-08 10:10:00,259.09,259.12,257.75,258.05,56576.0,238.1651,238.1927,236.9333,237.2091,56576.0
2021-02-08 10:20:00,258.05,258.13,257.17,257.54,47269.0,237.2091,237.2826,236.4002,236.7403,47269.0
2021-02-08 10:30:00,257.68,257.92,257.22,257.73,34029.0,236.869,237.0896,236.4461,236.9149,34029.0
2021-02-08 10:40:00,257.7,258.55,257.7,258.2,43299.0,236.8874,237.6687,236.8874,237.347,43299.0
2021-02-08 10:50:00,258.22,258.23,256.71,257.13,32820.0,237.3654,237.3745,235.9773,236.3634,32820.0
2021-02-08 11:00:00,257.2,257.28,256.5,256.7,25618.0,236.4277,236.5013,235.7843,235.9681,25618.0
2021-02-08 11:10:00,256.61,256.76,256.1,256.1,23121.0,235.8854,236.0233,235.4166,235.4166,23121.0
2021-02-08 11:20:00,256.07,257.18,256.02,257.12,33861.0,235.389,236.4093,235.343,236.3542,33861.0
2021-02-08 11:30:00,257.17,257.28,255.8,255.92,46846.0,236.4002,236.5013,235.1408,235.2511,46846.0
2021-02-08 11:40:00,255.86,256.09,255.57,255.98,24240.0,235.196,235.4074,234.9294,235.3063,24240.0
2021-02-08 11:50:00,255.99,256.65,255.95,256.31,23359.0,235.3155,235.9222,235.2787,235.6096,23359.0
2021-02-08 12:00:00,256.44,256.68,256.14,256.24,19870.0,235.7291,235.9497,235.4533,235.5453,19870.0
2021-02-08 12:10:00,256.15,256.91,256.11,256.89,15958.0,235.4625,236.1612,235.4258,236.1428,15958.0
2021-02-08 12:20:00,256.9,257.23,256.73,257.16,20607.0,236.152,236.4553,235.9957,236.391,20607.0
2021-02-08 12:30:00,257.21,257.21,256.88,256.99,8816.0,236.4369,236.4369,236.1336,236.2347,8816.0
2021-02-08 12:40:00,256.99,257.46,256.92,257.45,12262.0,236.2347,236.6667,236.1703,236.6575,12262.0
2021-02-08 12:50:00,257.42,257.69,256.91,256.96,12719.0,236.63,236.8782,236.1612,236.2071,12719.0
2021-02-08 13:00:00,256.93,257.3,256.93,257.08,9405.0,236.1795,236.5197,236.1795,236.3174,9405.0
2021-02-08 13:10:00,257.15,257.2,256.74,256.97,16422.0,236.3818,236.4277,236.0049,236.2163,16422.0
2021-02-08 13:20:00,257.18,257.25,256.74,256.82,16875.0,236.4093,236.4737,236.0049,236.0784,16875.0
2021-02-08 13:30:00,256.86,257.39,256.84,257.38,14015.0,236.1152,236.6024,236.0968,236.5932,14015.0
2021-02-08 13:40:00,257.44,257.44,256.83,256.91,15874.0,236.6484,236.6484,236.0876,236.1612,15874.0
2021-02-08 13:50:00,257.0,257.07,256.7,256.82,16546.0,236.2439,236.3082,235.9681,236.0784,16546.0
2021-02-08 14:00:00,256.82,257.06,256.73,256.73,19647.0,236.0784,236.299,235.9957,235.9957,19647.0
2021-02-08 14:10:00,256.76,257.0,256.5,257.0,17225.0,236.0233,236.2439,235.7843,236.2439,17225.0
2021-02-08 14:20:00,256.96,257.27,256.9,257.19,15237.0,236.2071,236.4921,236.152,236.4185,15237.0
2021-02-08 14:30:00,257.2,257.25,257.02,257.19,12975.0,236.4277,236.4737,236.2623,236.4185,12975.0
2021-02-08 14:40:00,257.18,257.24,257.07,257.08,10402.0,236.4093,236.4645,236.3082,236.3174,10402.0
2021-02-08 14:50:00,257.04,257.24,256.96,257.17,16468.0,236.2807,236.4645,236.2071,236.4002,16468.0
2021-02-08 15:00:00,257.2,257.22,256.78,256.78,21469.0,236.4277,236.4461,236.0417,236.0417,21469.0
2021-02-08 15:10:00,256.76,256.96,256.53,256.79,22462.0,236.0233,236.2071,235.8118,236.0508,22462.0
2021-02-08 15:20:00,256.8,256.83,256.28,256.43,19432.0,236.06,236.0876,235.582,235.7199,19432.0
2021-02-08 15:30:00,256.47,256.75,256.4,256.74,24904.0,235.7567,236.0141,235.6923,236.0049,24904.0
2021-02-08 15:40:00,256.73,256.95,256.49,256.84,40353.0,235.9957,236.1979,235.7751,236.0968,40353.0
2021-02-08 15:50:00,256.86,257.5,256.82,257.21,210180.0,236.1152,236.7035,236.0784,236.4369,210180.0
2021-02-09 09:30:00,257.27,257.45,255.13,255.17,75631.0,236.4921,236.6575,234.5249,234.5617,75631.0
2021-02-09 09:40:00,255.21,255.62,254.0,255.14,51593.0,234.5985,234.9753,233.4862,234.5341,51593.0
2021-02-09 09:50:00,255.08,255.6,254.49,255.11,38420.0,234.479,234.957,233.9366,234.5065,38420.0
2021-02-09 10:00:00,254.92,255.74,254.7,255.65,18407.0,234.3319,235.0856,234.1296,235.0029,18407.0
2021-02-09 10:10:00,255.62,255.95,255.52,255.83,24005.0,234.9753,235.2787,234.8834,235.1684,24005.0
2021-02-09 10:20:00,255.85,256.05,255.66,255.97,27259.0,235.1868,235.3706,235.0121,235.2971,27259.0
2021-02-09 10:30:00,256.0,256.06,255.0,255.3,16256.0,235.3246,235.3798,234.4054,234.6812,16256.0
2021-02-09 10:40:00,255.33,255.63,254.74,255.05,20624.0,234.7088,234.9845,234.1664,234.4514,20624.0
2021-02-09 10:50:00,255.03,256.66,254.99,256.66,30002.0,234.433,235.9313,234.3962,235.9313,30002.0
2021-02-09 11:00:00,256.71,257.45,256.54,257.16,27036.0,235.9773,236.6575,235.821,236.391,27036.0
2021-02-09 11:10:00,257.09,257.19,256.5,256.95,16268.0,236.3266,236.4185,235.7843,236.1979,16268.0
2021-02-09 11:20:00,256.91,257.75,256.91,257.69,16147.0,236.1612,236.9333,236.1612,236.8782,16147.0
2021-02-09 11:30:00,257.62,258.6,257.62,258.49,27400.0,236.8138,237.7147,236.8138,237.6135,27400.0
2021-02-09 11:40:00,258.42,258.66,258.1,258.17,19043.0,237.5492,237.7698,237.255,237.3194,19043.0
2021-02-09 11:50:00,258.27,258.34,257.45,257.51,16277.0,237.4113,237.4757,236.6575,236.7127,16277.0
2021-02-09 12:00:00,257.64,258.15,257.26,258.13,15272.0,236.8322,237.301,236.4829,237.2826,15272.0
2021-02-09 12:10:00,258.25,258.5,257.73,257.79,14035.0,237.3929,237.6227,236.9149,236.9701,14035.0
2021-02-09 12:20:00,257.79,258.3,257.76,258.13,24695.0,236.9701,237.4389,236.9425,237.2826,24695.0
2021-02-09 12:30:00,258.18,258.79,258.12,258.58,12556.0,237.3286,237.8893,237.2734,237.6963,12556.0
2021-02-09 12:40:00,258.55,258.76,258.54,258.6,13125.0,237.6687,237.8617,237.6595,237.7147,13125.0
2021-02-09 12:50:00,258.65,259.0,258.58,258.73,24309.0,237.7606,238.0824,237.6963,237.8342,24309.0
2021-02-09 13:00:00,258.81,258.83,258.18,258.51,20121.0,237.9077,237.9261,237.3286,237.6319,20121.0
2021-02-09 13:10:00,258.49,258.78,258.42,258.59,13687.0,237.6135,237.8801,237.5492,237.7055,13687.0
2021-02-09 13:20:00,258.59,258.6,258.29,258.6,16099.0,237.7055,237.7147,237.4297,237.7147,16099.0
2021-02-09 13:30:00,258.59,259.28,258.59,259.08,33198.0,237.7055,238.3397,237.7055,238.1559,33198.0
2021-02-09 13:40:00,259.08,259.26,258.97,259.15,12121.0,238.1559,238.3214,238.0548,238.2202,12121.0
2021-02-09 13:50:00,259.14,259.51,259.09,259.37,15168.0,238.2111,238.5512,238.1651,238.4225,15168.0
2021-02-09 14:00:00,259.41,260.02,259.36,259.77,39234.0,238.4592,239.02,238.4133,238.7902,39234.0
2021-02-09 14:10:00,259.9,260.36,259.79,260.28,29305.0,238.9097,239.3325,238.8086,239.259,29305.0
2021-02-09 14:20:00,260.23,260.27,259.48,259.49,21447.0,239.213,239.2498,238.5236,238.5328,21447.0
2021-02-09 14:30:00,259.48,259.84,259.33,259.63,13206.0,238.5236,238.8545,238.3857,238.6615,13206.0
2021-02-09 14:40:00,259.62,259.96,259.55,259.8,20557.0,238.6523,238.9648,238.5879,238.8177,20557.0
2021-02-09 14:50:00,259.89,259.95,259.69,259.84,12091.0,238.9005,238.9556,238.7166,238.8545,12091.0
2021-02-09 15:00:00,259.86,260.02,259.77,259.88,17373.0,238.8729,239.02,238.7902,238.8913,17373.0
2021-02-09 15:10:00,259.83,259.91,259.35,259.91,24839.0,238.8453,238.9189,238.4041,238.9189,24839.0
2021-02-09 15:20:00,259.99,260.04,259.8,259.97,45826.0,238.9924,239.0384,238.8177,238.974,45826.0
2021-02-09 15:30:00,259.93,260.5,259.91,260.37,37061.0,238.9373,239.4612,238.9189,239.3417,37061.0
2021-02-09 15:40:00,260.35,260.36,259.32,259.32,30119.0,239.3233,239.3325,238.3765,238.3765,30119.0
2021-02-09 15:50:00,259.31,259.76,258.99,259.06,110005.0,238.3673,238.781,238.0732,238.1375,110005.0
2021-02-10 09:30:00,261.72,261.84,260.24,261.25,76149.0,240.5827,240.693,239.2222,240.1506,76149.0
2021-02-10 09:40:00,261.25,261.54,260.25,260.89,49940.0,240.1506,240.4172,239.2314,239.8197,49940.0
2021-02-10 09:50:00,260.67,261.15,260.3,260.63,38858.0,239.6175,240.0587,239.2774,239.5807,38858.0
2021-02-10 10:00:00,260.68,261.3,260.33,261.1,29517.0,239.6267,240.1966,239.3049,240.0128,29517.0
2021-02-10 10:10:00,261.0,261.05,259.2,259.2,35410.0,239.9208,239.9668,238.2662,238.2662,35410.0
2021-02-10 10:20:00,259.14,259.4,257.27,258.0,70787.0,238.2111,238.4501,236.4921,237.1631,70787.0
2021-02-10 10:30:00,258.0,258.58,257.55,257.63,27751.0,237.1631,237.6963,236.7495,236.823,27751.0
2021-02-10 10:40:00,257.64,257.77,256.25,257.3,43869.0,236.8322,236.9517,235.5545,236.5197,43869.0
2021-02-10 10:50:00,257.43,258.7,257.28,258.13,28675.0,236.6392,237.8066,236.5013,237.2826,28675.0
2021-02-10 11:00:00,258.03,259.0,257.38,258.31,51230.0,237.1907,238.0824,236.5932,237.4481,51230.0
2021-02-10 11:10:00,258.46,259.24,258.42,258.72,33151.0,237.586,238.303,237.5492,237.825,33151.0
2021-02-10 11:20:00,258.82,259.11,258.35,258.35,19030.0,237.9169,238.1835,237.4849,237.4849,19030.0
2021-02-10 11:30:00,258.44,259.13,258.0,259.06,18452.0,237.5676,238.2019,237.1631,238.1375,18452.0
2021-02-10 11:40:00,259.04,259.36,258.76,258.76,20660.0,238.1191,238.4133,237.8617,237.8617,20660.0
2021-02-10 11:50:00,258.69,259.0,258.4,258.78,15461.0,237.7974,238.0824,237.5308,237.8801,15461.0
2021-02-10 12:00:00,258.84,258.84,257.94,258.0,13262.0,237.9353,237.9353,237.108,237.1631,13262.0
2021-02-10 12:10:00,258.06,258.68,258.03,258.67,11312.0,237.2183,237.7882,237.1907,237.779,11312.0
2021-02-10 12:20:00,258.67,258.94,258.36,258.94,13192.0,237.779,238.0272,237.494,238.0272,13192.0
2021-02-10 12:30:00,258.84,258.84,258.31,258.35,16265.0,237.9353,237.9353,237.4481,237.4849,16265.0
2021-02-10 12:40:00,258.37,258.43,257.59,257.78,19892.0,237.5032,237.5584,236.7862,236.9609,19892.0
2021-02-10 12:50:00,257.77,258.57,257.71,258.49,13785.0,236.9517,237.6871,236.8965,237.6135,13785.0
2021-02-10 13:00:00,258.44,258.98,258.43,258.85,16413.0,237.5676,238.064,237.5584,237.9445,16413.0
2021-02-10 13:10:00,258.79,259.02,258.67,258.77,16454.0,237.8893,238.1007,237.779,237.8709,16454.0
2021-02-10 13:20:00,258.77,259.27,258.75,259.27,9428.0,237.8709,238.3306,237.8526,238.3306,9428.0
2021-02-10 13:30:00,259.27,259.57,259.21,259.35,8860.0,238.3306,238.6063,238.2754,238.4041,8860.0
2021-02-10 13:40:00,259.28,259.47,258.65,258.68,28418.0,238.3397,238.5144,237.7606,237.7882,28418.0
2021-02-10 13:50:00,258.6,258.9,258.57,258.88,7926.0,237.7147,237.9904,237.6871,237.9721,7926.0
2021-02-10 14:00:00,259.0,259.31,258.78,258.99,8051.0,238.0824,238.3673,237.8801,238.0732,8051.0
2021-02-10 14:10:00,258.98,259.06,258.62,258.74,12720.0,238.064,238.1375,237.733,237.8434,12720.0
2021-02-10 14:20:00,258.76,258.84,258.5,258.7,27697.0,237.8617,237.9353,237.6227,237.8066,27697.0
2021-02-10 14:30:00,258.74,258.82,258.0,258.03,20157.0,237.8434,237.9169,237.1631,237.1907,20157.0
2021-02-10 14:40:00,258.06,258.35,258.05,258.3,14974.0,237.2183,237.4849,237.2091,237.4389,14974.0
2021-02-10 14:50:00,258.3,258.42,258.09,258.14,16571.0,237.4389,237.5492,237.2459,237.2918,16571.0
2021-02-10 15:00:00,258.12,258.56,258.12,258.52,18512.0,237.2734,237.6779,237.2734,237.6411,18512.0
2021-02-10 15:10:00,258.53,258.8,258.5,258.74,27668.0,237.6503,237.8985,237.6227,237.8434,27668.0
2021-02-10 15:20:00,258.69,258.69,257.64,257.64,22808.0,237.7974,237.7974,236.8322,236.8322,22808.0
2021-02-10 15:30:00,257.7,258.38,257.7,258.01,36072.0,236.8874,237.5124,236.8874,237.1723,36072.0
2021-02-10 15:40:00,258.04,258.29,257.0,257.14,31628.0,237.1999,237.4297,236.2439,236.3726,31628.0
2021-02-10 15:50:00,257.13,257.47,256.61,257.46,133263.0,236.3634,236.6759,235.8854,236.6667,133263.0
2021-02-11 09:30:00,258.0,258.08,255.5,256.31,46902.0,237.1631,237.2367,234.865,235.6096,46902.0
2021-02-11 09:40:00,256.31,256.88,255.4,255.95,38615.0,235.6096,236.1336,234.7731,235.2787,38615.0
2021-02-11 09:50:00,255.96,256.07,254.13,254.13,55244.0,235.2879,235.389,233.6057,233.6057,55244.0
2021-02-11 10:00:00,254.35,255.72,254.23,255.64,15842.0,233.8079,235.0673,233.6976,234.9937,15842.0
2021-02-11 10:10:00,255.77,256.15,255.22,255.3,32069.0,235.1132,235.4625,234.6076,234.6812,32069.0
2021-02-11 10:20:00,255.33,256.17,255.02,255.4,15852.0,234.7088,235.4809,234.4238,234.7731,15852.0
2021-02-11 10:30:00,255.5,255.65,255.09,255.09,33341.0,234.865,235.0029,234.4881,234.4881,33341.0
2021-02-11 10:40:00,255.11,255.64,255.11,255.52,15651.0,234.5065,234.9937,234.5065,234.8834,15651.0
2021-02-11 10:50:00,255.52,256.0,255.25,255.43,29273.0,234.8834,235.3246,234.6352,234.8007,29273.0
2021-02-11 11:00:00,255.4,255.72,255.02,255.02,17023.0,234.7731,235.0673,234.4238,234.4238,17023.0
2021-02-11 11:10:00,255.01,255.17,254.83,254.89,25253.0,234.4146,234.5617,234.2491,234.3043,25253.0
2021-02-11 11:20:00,254.89,254.94,254.64,254.76,20494.0,234.3043,234.3503,234.0745,234.1848,20494.0
2021-02-11 11:30:00,254.77,254.79,254.43,254.49,16283.0,234.194,234.2124,233.8814,233.9366,16283.0
2021-02-11 11:40:00,254.51,254.86,254.32,254.85,22936.0,233.955,234.2767,233.7803,234.2675,22936.0
2021-02-11 11:50:00,254.85,254.92,254.2,254.43,14574.0,234.2675,234.3319,233.67,233.8814,14574.0
2021-02-11 12:00:00,254.5,254.55,253.71,253.78,25974.0,233.9458,233.9918,233.2196,233.2839,25974.0
2021-02-11 12:10:00,253.71,253.87,252.41,252.46,25354.0,233.2196,233.3667,232.0246,232.0706,25354.0
2021-02-11 12:20:00,252.42,252.68,251.9,251.98,58669.0,232.0338,232.2728,231.5558,231.6293,58669.0
2021-02-11 12:30:00,252.06,252.82,251.91,252.7,26097.0,231.7029,232.4015,231.565,232.2912,26097.0
2021-02-11 12:40:00,252.5,252.6,251.56,252.28,27157.0,232.1073,232.1992,231.2432,231.9051,27157.0
2021-02-11 12:50:00,252.13,252.82,251.77,252.64,28809.0,231.7672,232.4015,231.4363,232.236,28809.0
2021-02-11 13:00:00,252.5,253.01,252.35,252.4,15547.0,232.1073,232.5761,231.9694,232.0154,15547.0
2021-02-11 13:10:00,252.35,252.68,252.03,252.68,11089.0,231.9694,232.2728,231.6753,232.2728,11089.0
2021-02-11 13:20:00,252.71,252.97,252.67,252.78,14515.0,232.3004,232.5394,232.2636,232.3647,14515.0
2021-02-11 13:30:00,252.65,252.89,252.46,252.69,11912.0,232.2452,232.4658,232.0706,232.282,11912.0
2021-02-11 13:40:00,252.73,252.86,252.25,252.82,10422.0,232.3187,232.4382,231.8775,232.4015,10422.0
2021-02-11 13:50:00,252.82,253.0,252.36,252.4,10364.0,232.4015,232.5669,231.9786,232.0154,10364.0
2021-02-11 14:00:00,252.36,252.59,251.97,252.51,17656.0,231.9786,232.1901,231.6201,232.1165,17656.0
2021-02-11 14:10:00,252.49,252.6,252.26,252.46,17215.0,232.0981,232.1992,231.8867,232.0706,17215.0
2021-02-11 14:20:00,252.43,252.68,252.22,252.59,25993.0,232.043,232.2728,231.8499,232.1901,25993.0
2021-02-11 14:30:00,252.59,253.36,252.55,253.24,20954.0,232.1901,232.8979,232.1533,232.7876,20954.0
2021-02-11 14:40:00,253.28,253.77,253.28,253.75,17738.0,232.8243,233.2748,232.8243,233.2564,17738.0
2021-02-11 14:50:00,253.75,253.79,253.24,253.42,24828.0,233.2564,233.2931,232.7876,232.953,24828.0
2021-02-11 15:00:00,253.45,253.76,253.32,253.67,20327.0,232.9806,233.2656,232.8611,233.1828,20327.0
2021-02-11 15:10:00,253.67,253.95,253.4,253.4,20088.0,233.1828,233.4402,232.9346,232.9346,20088.0
2021-02-11 15:20:00,253.47,254.23,253.47,253.75,37311.0,232.999,233.6976,232.999,233.2564,37311.0
2021-02-11 15:30:00,253.79,254.14,253.5,253.51,25372.0,233.2931,233.6149,233.0266,233.0357,25372.0
2021-02-11 15:40:00,253.56,254.17,253.56,254.0,33899.0,233.0817,233.6424,233.0817,233.4862,33899.0
2021-02-11 15:50:00,253.96,254.48,253.56,254.35,119887.0,233.4494,233.9274,233.0817,233.8079,119887.0
2021-02-12 09:30:00,255.09,256.77,254.01,256.15,62384.0,234.4881,236.0325,233.4954,235.4625,62384.0
2021-02-12 09:40:00,256.16,256.66,255.86,256.28,32302.0,235.4717,235.9313,235.196,235.582,32302.0
2021-02-12 09:50:00,256.45,257.99,256.28,257.84,36573.0,235.7383,237.1539,235.582,237.016,36573.0
2021-02-12 10:00:00,257.83,258.43,257.45,258.36,42172.0,237.0069,237.5584,236.6575,237.494,42172.0
2021-02-12 10:10:00,258.3,258.57,257.69,258.2,19778.0,237.4389,237.6871,236.8782,237.347,19778.0
2021-02-12 10:20:00,258.17,258.77,258.14,258.45,28739.0,237.3194,237.8709,237.2918,237.5768,28739.0
2021-02-12 10:30:00,258.4,260.06,258.24,260.0,62644.0,237.5308,239.0568,237.3837,239.0016,62644.0
2021-02-12 10:40:00,260.0,261.64,259.95,261.47,99425.0,239.0016,240.5091,238.9556,240.3529,99425.0
2021-02-12 10:50:00,261.5,261.81,260.7,260.92,50535.0,240.3805,240.6654,239.6451,239.8473,50535.0
2021-02-12 11:00:00,261.0,261.47,260.69,261.25,51804.0,239.9208,240.3529,239.6359,240.1506,51804.0
2021-02-12 11:10:00,261.25,261.35,260.03,261.15,34785.0,240.1506,240.2426,239.0292,240.0587,34785.0
2021-02-12 11:20:00,261.07,261.23,260.61,260.99,34367.0,239.9852,240.1323,239.5623,239.9116,34367.0
2021-02-12 11:30:00,260.91,261.35,260.91,261.27,28315.0,239.8381,240.2426,239.8381,240.169,28315.0
2021-02-12 11:40:00,261.31,261.63,261.05,261.22,25574.0,240.2058,240.5,239.9668,240.1231,25574.0
2021-02-12 11:50:00,261.16,261.55,261.02,261.07,21210.0,240.0679,240.4264,239.9392,239.9852,21210.0
2021-02-12 12:00:00,261.2,261.77,261.2,261.44,28249.0,240.1047,240.6286,240.1047,240.3253,28249.0
2021-02-12 12:10:00,261.4,261.64,261.25,261.31,18981.0,240.2885,240.5091,240.1506,240.2058,18981.0
2021-02-12 12:20:00,261.3,261.4,261.12,261.3,15387.0,240.1966,240.2885,240.0311,240.1966,15387.0
2021-02-12 12:30:00,261.28,261.31,261.1,261.31,31842.0,240.1782,240.2058,240.0128,240.2058,31842.0
2021-02-12 12:40:00,261.29,261.64,261.17,261.49,22544.0,240.1874,240.5091,240.0771,240.3713,22544.0
2021-02-12 12:50:00,261.47,261.48,261.08,261.27,22358.0,240.3529,240.3621,239.9944,240.169,22358.0
2021-02-12 13:00:00,261.31,261.66,261.31,261.48,23491.0,240.2058,240.5275,240.2058,240.3621,23491.0
2021-02-12 13:10:00,261.47,261.58,261.1,261.3,24507.0,240.3529,240.454,240.0128,240.1966,24507.0
2021-02-12 13:20:00,261.26,262.45,261.05,262.45,121840.0,240.1598,241.2537,239.9668,241.2537,121840.0
2021-02-12 13:30:00,262.44,262.46,262.07,262.2,32822.0,241.2445,241.2629,240.9044,241.0239,32822.0
2021-02-12 13:40:00,262.16,262.75,262.11,262.52,31314.0,240.9871,241.5295,240.9412,241.3181,31314.0
2021-02-12 13:50:00,262.6,262.6,261.76,262.1,27967.0,241.3916,241.3916,240.6195,240.932,27967.0
2021-02-12 14:00:00,261.99,262.2,261.84,262.14,25765.0,240.8309,241.0239,240.693,240.9688,25765.0
2021-02-12 14:10:00,262.18,262.24,261.63,261.81,17503.0,241.0055,241.0607,240.5,240.6654,17503.0
2021-02-12 14:20:00,261.9,262.1,261.6,262.06,23512.0,240.7481,240.932,240.4724,240.8952,23512.0
2021-02-12 14:30:00,262.02,262.41,261.91,262.37,20568.0,240.8585,241.217,240.7573,241.1802,20568.0
2021-02-12 14:40:00,262.36,262.86,262.27,262.61,50309.0,241.171,241.6306,241.0883,241.4008,50309.0
2021-02-12 14:50:00,262.6,262.82,262.47,262.69,34760.0,241.3916,241.5938,241.2721,241.4743,34760.0
2021-02-12 15:00:00,262.69,262.77,262.45,262.57,34270.0,241.4743,241.5479,241.2537,241.364,34270.0
2021-02-12 15:10:00,262.56,262.66,262.09,262.56,35694.0,241.3548,241.4468,240.9228,241.3548,35694.0
2021-02-12 15:20:00,262.48,262.54,262.19,262.37,51470.0,241.2813,241.3365,241.0147,241.1802,51470.0
2021-02-12 15:30:00,262.4,262.75,262.06,262.55,39804.0,241.2078,241.5295,240.8952,241.3457,39804.0
2021-02-12 15:40:00,262.59,262.73,261.96,262.12,72255.0,241.3824,241.5111,240.8033,240.9504,72255.0
2021-02-12 15:50:00,262.15,263.13,262.15,263.0,170389.0,240.978,241.8788,240.978,241.7593,170389.0
2021-02-16 09:30:00,264.0,264.46,261.11,262.33,123375.0,242.6785,243.1014,240.0219,241.1434,123375.0
2021-02-16 09:40:00,262.54,263.43,261.73,263.01,39036.0,241.3365,242.1546,240.5919,241.7685,39036.0
2021-02-16 09:50:00,263.03,264.43,262.57,263.3,38889.0,241.7869,243.0738,241.364,242.0351,38889.0
2021-02-16 10:00:00,263.38,264.5,263.12,264.21,39764.0,242.1086,243.1382,241.8696,242.8716,39764.0
2021-02-16 10:10:00,264.2,264.27,263.0,263.88,32199.0,242.8624,242.9267,241.7593,242.5682,32199.0
2021-02-16 10:20:00,263.86,265.29,263.48,265.29,54848.0,242.5499,243.8644,242.2005,243.8644,54848.0
2021-02-16 10:30:00,265.22,265.46,264.23,264.33,42515.0,243.8,244.0206,242.89,242.9819,42515.0
2021-02-16 10:40:00,264.22,264.56,263.61,263.74,45621.0,242.8808,243.1933,242.32,242.4395,45621.0
2021-02-16 10:50:00,263.83,264.07,262.28,262.78,35581.0,242.5223,242.7429,241.0975,241.5571,35581.0
2021-02-16 11:00:00,262.71,262.83,262.1,262.7,26865.0,241.4927,241.603,240.932,241.4835,26865.0
2021-02-16 11:10:00,262.7,263.12,261.61,261.88,35151.0,241.4835,241.8696,240.4816,240.7298,35151.0
2021-02-16 11:20:00,261.98,262.01,261.24,261.35,20883.0,240.8217,240.8493,240.1415,240.2426,20883.0
2021-02-16 11:30:00,261.3,262.41,261.27,262.35,21336.0,240.1966,241.217,240.169,241.1618,21336.0
2021-02-16 11:40:00,262.19,262.57,262.04,262.33,24957.0,241.0147,241.364,240.8768,241.1434,24957.0
2021-02-16 11:50:00,262.4,262.41,261.85,262.12,28369.0,241.2078,241.217,240.7022,240.9504,28369.0
2021-02-16 12:00:00,262.16,262.96,261.98,262.16,25719.0,240.9871,241.7225,240.8217,240.9871,25719.0
2021-02-16 12:10:00,262.25,262.64,262.04,262.5,17659.0,241.0699,241.4284,240.8768,241.2997,17659.0
2021-02-16 12:20:00,262.53,262.7,262.4,262.57,13024.0,241.3273,241.4835,241.2078,241.364,13024.0
2021-02-16 12:30:00,262.57,263.14,262.54,262.67,12087.0,241.364,241.888,241.3365,241.456,12087.0
2021-02-16 12:40:00,262.75,263.02,262.41,262.58,13376.0,241.5295,241.7777,241.217,241.3732,13376.0
2021-02-16 12:50:00,262.62,262.93,262.55,262.81,8355.0,241.41,241.695,241.3457,241.5847,8355.0
2021-02-16 13:00:00,262.86,263.61,262.67,263.61,18920.0,241.6306,242.32,241.456,242.32,18920.0
2021-02-16 13:10:00,263.6,263.77,263.14,263.28,17169.0,242.3108,242.4671,241.888,242.0167,17169.0
2021-02-16 13:20:00,263.39,263.93,263.39,263.92,13575.0,242.1178,242.6142,242.1178,242.605,13575.0
2021-02-16 13:30:00,263.8,264.1,263.6,263.84,19591.0,242.4947,242.7705,242.3108,242.5315,19591.0
2021-02-16 13:40:00,263.69,263.91,263.59,263.68,12990.0,242.3936,242.5958,242.3017,242.3844,12990.0
2021-02-16 13:50:00,263.66,263.84,263.39,263.6,9727.0,242.366,242.5315,242.1178,242.3108,9727.0
2021-02-16 14:00:00,263.55,263.87,263.41,263.58,7599.0,242.2649,242.559,242.1362,242.2925,7599.0
2021-02-16 14:10:00,263.5,263.84,263.44,263.7,11166.0,242.2189,242.5315,242.1638,242.4028,11166.0
2021-02-16 14:20:00,263.76,263.85,263.5,263.85,9516.0,242.4579,242.5407,242.2189,242.5407,9516.0
2021-02-16 14:30:00,263.9,264.07,263.47,263.59,13590.0,242.5866,242.7429,242.1913,242.3017,13590.0
2021-02-16 14:40:00,263.71,263.81,263.38,263.81,14842.0,242.412,242.5039,242.1086,242.5039,14842.0
2021-02-16 14:50:00,263.78,263.78,263.39,263.63,14792.0,242.4763,242.4763,242.1178,242.3384,14792.0
2021-02-16 15:00:00,263.62,263.65,263.17,263.32,16525.0,242.3292,242.3568,241.9156,242.0535,16525.0
2021-02-16 15:10:00,263.14,263.31,262.66,262.68,13733.0,241.888,242.0443,241.4468,241.4652,13733.0
2021-02-16 15:20:00,262.65,262.98,262.49,262.7,21380.0,241.4376,241.7409,241.2905,241.4835,21380.0
2021-02-16 15:30:00,262.66,262.7,261.99,262.1,22917.0,241.4468,241.4835,240.8309,240.932,22917.0
2021-02-16 15:40:00,262.14,262.45,261.89,262.4,25731.0,240.9688,241.2537,240.739,241.2078,25731.0
2021-02-16 15:50:00,262.47,262.47,261.76,261.76,58341.0,241.2721,241.2721,240.6195,240.6195,58341.0
2021-02-17 09:30:00,259.87,260.53,257.66,257.93,93307.0,238.8821,239.4888,236.8506,237.0988,93307.0
2021-02-17 09:40:00,258.09,260.14,257.64,259.27,26860.0,237.2459,239.1303,236.8322,238.3306,26860.0
2021-02-17 09:50:00,259.27,260.06,259.17,259.53,20974.0,238.3306,239.0568,238.2386,238.5696,20974.0
2021-02-17 10:00:00,259.45,259.71,258.78,259.32,18614.0,238.496,238.735,237.8801,238.3765,18614.0
2021-02-17 10:10:00,259.24,259.36,258.35,258.73,15210.0,238.303,238.4133,237.4849,237.8342,15210.0
2021-02-17 10:20:00,258.85,259.2,258.08,258.5,27095.0,237.9445,238.2662,237.2367,237.6227,27095.0
2021-02-17 10:30:00,258.42,258.42,257.5,257.8,20313.0,237.5492,237.5492,236.7035,236.9793,20313.0
2021-02-17 10:40:00,257.82,257.86,257.25,257.8,16590.0,236.9977,237.0344,236.4737,236.9793,16590.0
2021-02-17 10:50:00,257.79,258.1,257.56,257.8,7781.0,236.9701,237.255,236.7587,236.9793,7781.0
2021-02-17 11:00:00,257.74,258.0,257.12,257.27,22892.0,236.9241,237.1631,236.3542,236.4921,22892.0
2021-02-17 11:10:00,257.18,257.36,255.78,255.84,42847.0,236.4093,236.5748,235.1224,235.1776,42847.0
2021-02-17 11:20:00,255.86,256.35,255.55,256.23,35139.0,235.196,235.6464,234.911,235.5361,35139.0
2021-02-17 11:30:00,256.12,256.58,255.41,255.63,23556.0,235.435,235.8578,234.7823,234.9845,23556.0
2021-02-17 11:40:00,255.7,256.23,255.55,255.9,20344.0,235.0489,235.5361,234.911,235.2327,20344.0
2021-02-17 11:50:00,255.88,256.4,255.88,256.3,15743.0,235.2143,235.6923,235.2143,235.6004,15743.0
2021-02-17 12:00:00,256.32,256.32,256.03,256.25,15509.0,235.6188,235.6188,235.3522,235.5545,15509.0
2021-02-17 12:10:00,256.28,256.37,255.96,255.98,22325.0,235.582,235.6648,235.2879,235.3063,22325.0
2021-02-17 12:20:00,255.95,256.36,255.86,256.35,16047.0,235.2787,235.6556,235.196,235.6464,16047.0
2021-02-17 12:30:00,256.36,256.96,256.24,256.8,17430.0,235.6556,236.2071,235.5453,236.06,17430.0
2021-02-17 12:40:00,256.86,257.34,256.81,257.19,13596.0,236.1152,236.5564,236.0692,236.4185,13596.0
2021-02-17 12:50:00,257.15,257.2,256.88,256.88,9200.0,236.3818,236.4277,236.1336,236.1336,9200.0
2021-02-17 13:00:00,256.99,257.5,256.87,257.4,16919.0,236.2347,236.7035,236.1244,236.6116,16919.0
2021-02-17 13:10:00,257.42,257.47,256.96,256.97,13250.0,236.63,236.6759,236.2071,236.2163,13250.0
2021-02-17 13:20:00,256.97,257.34,256.73,257.25,7733.0,236.2163,236.5564,235.9957,236.4737,7733.0
2021-02-17 13:30:00,257.26,257.35,256.85,256.86,18106.0,236.4829,236.5656,236.106,236.1152,18106.0
2021-02-17 13:40:00,256.76,256.9,256.03,256.22,15677.0,236.0233,236.152,235.3522,235.5269,15677.0
2021-02-17 13:50:00,256.25,256.99,256.05,256.76,34663.0,235.5545,236.2347,235.3706,236.0233,34663.0
2021-02-17 14:00:00,256.84,257.67,256.79,257.56,40672.0,236.0968,236.8598,236.0508,236.7587,40672.0
2021-02-17 14:10:00,257.56,258.24,257.41,258.19,20771.0,236.7587,237.3837,236.6208,237.3378,20771.0
2021-02-17 14:20:00,258.21,258.89,258.04,258.26,40027.0,237.3562,237.9812,237.1999,237.4021,40027.0
2021-02-17 14:30:00,258.26,258.54,257.9,258.47,13721.0,237.4021,237.6595,237.0712,237.5952,13721.0
2021-02-17 14:40:00,258.42,258.63,258.35,258.56,10935.0,237.5492,237.7422,237.4849,237.6779,10935.0
2021-02-17 14:50:00,258.54,258.92,258.37,258.9,18510.0,237.6595,238.0088,237.5032,237.9904,18510.0
2021-02-17 15:00:00,258.86,259.5,258.75,259.22,20395.0,237.9537,238.542,237.8526,238.2846,20395.0
2021-02-17 15:10:00,259.18,259.18,258.71,258.95,13115.0,238.2478,238.2478,237.8158,238.0364,13115.0
2021-02-17 15:20:00,258.97,259.46,258.89,259.35,14588.0,238.0548,238.5052,237.9812,238.4041,14588.0
2021-02-17 15:30:00,259.35,259.51,259.11,259.21,18638.0,238.4041,238.5512,238.1835,238.2754,18638.0
2021-02-17 15:40:00,259.24,259.57,259.18,259.43,17335.0,238.303,238.6063,238.2478,238.4776,17335.0
2021-02-17 15:50:00,259.48,259.65,258.89,259.1,71727.0,238.5236,238.6799,237.9812,238.1743,71727.0
2021-02-18 09:30:00,255.51,258.23,255.21,257.29,78512.0,234.8742,237.3745,234.5985,236.5105,78512.0
2021-02-18 09:40:00,257.09,258.49,256.51,257.88,16907.0,236.3266,237.6135,235.7935,237.0528,16907.0
2021-02-18 09:50:00,258.02,258.03,256.96,257.31,23873.0,237.1815,237.1907,236.2071,236.5288,23873.0
2021-02-18 10:00:00,257.31,257.96,256.12,256.36,20938.0,236.5288,237.1264,235.435,235.6556,20938.0
2021-02-18 10:10:00,256.39,256.83,255.46,255.47,27953.0,235.6832,236.0876,234.8283,234.8375,27953.0
2021-02-18 10:20:00,255.53,255.58,254.16,254.48,67554.0,234.8926,234.9386,233.6333,233.9274,67554.0
2021-02-18 10:30:00,254.43,254.43,253.0,253.51,41912.0,233.8814,233.8814,232.5669,233.0357,41912.0
2021-02-18 10:40:00,253.5,254.29,253.35,254.18,29908.0,233.0266,233.7528,232.8887,233.6516,29908.0
2021-02-18 10:50:00,254.18,254.58,253.94,254.22,20288.0,233.6516,234.0193,233.431,233.6884,20288.0
2021-02-18 11:00:00,254.02,255.37,253.99,255.3,21721.0,233.5046,234.7455,233.477,234.6812,21721.0
2021-02-18 11:10:00,255.4,255.64,254.6,254.97,45566.0,234.7731,234.9937,234.0377,234.3778,45566.0
2021-02-18 11:20:00,255.03,255.51,254.66,254.7,9238.0,234.433,234.8742,234.0929,234.1296,9238.0
2021-02-18 11:30:00,254.65,254.95,254.35,254.66,12102.0,234.0837,234.3595,233.8079,234.0929,12102.0
2021-02-18 11:40:00,254.62,254.88,254.3,254.56,18415.0,234.0561,234.2951,233.7619,234.0009,18415.0
2021-02-18 11:50:00,254.48,254.85,254.41,254.54,8217.0,233.9274,234.2675,233.8631,233.9826,8217.0
2021-02-18 12:00:00,254.43,254.65,254.32,254.61,11043.0,233.8814,234.0837,233.7803,234.0469,11043.0
2021-02-18 12:10:00,254.62,254.7,253.85,253.85,15058.0,234.0561,234.1296,233.3483,233.3483,15058.0
2021-02-18 12:20:00,253.81,254.35,253.8,254.24,9950.0,233.3115,233.8079,233.3023,233.7068,9950.0
2021-02-18 12:30:00,254.25,254.27,253.89,254.09,13901.0,233.716,233.7344,233.3851,233.5689,13901.0
2021-02-18 12:40:00,254.15,254.21,254.03,254.08,12932.0,233.6241,233.6792,233.5138,233.5597,12932.0
2021-02-18 12:50:00,254.08,254.08,253.66,253.9,21487.0,233.5597,233.5597,233.1736,233.3943,21487.0
2021-02-18 13:00:00,253.98,254.31,253.76,254.08,10090.0,233.4678,233.7711,233.2656,233.5597,10090.0
2021-02-18 13:10:00,254.08,255.15,254.0,255.15,19450.0,233.5597,234.5433,233.4862,234.5433,19450.0
2021-02-18 13:20:00,255.12,255.84,254.98,255.53,31241.0,234.5157,235.1776,234.387,234.8926,31241.0
2021-02-18 13:30:00,255.62,255.81,255.46,255.7,12912.0,234.9753,235.15,234.8283,235.0489,12912.0
2021-02-18 13:40:00,255.68,256.22,255.64,256.07,32441.0,235.0305,235.5269,234.9937,235.389,32441.0
2021-02-18 13:50:00,256.08,256.5,256.01,256.5,17180.0,235.3982,235.7843,235.3338,235.7843,17180.0
2021-02-18 14:00:00,256.54,257.07,256.53,256.86,14142.0,235.821,236.3082,235.8118,236.1152,14142.0
2021-02-18 14:10:00,256.87,257.32,256.79,257.25,27779.0,236.1244,236.538,236.0508,236.4737,27779.0
2021-02-18 14:20:00,257.2,257.69,257.0,257.22,16406.0,236.4277,236.8782,236.2439,236.4461,16406.0
2021-02-18 14:30:00,257.29,257.52,257.16,257.32,8827.0,236.5105,236.7219,236.391,236.538,8827.0
2021-02-18 14:40:00,257.4,257.4,256.93,257.05,10571.0,236.6116,236.6116,236.1795,236.2898,10571.0
2021-02-18 14:50:00,257.06,257.12,256.22,256.54,12411.0,236.299,236.3542,235.5269,235.821,12411.0
2021-02-18 15:00:00,256.46,256.82,256.3,256.81,8819.0,235.7475,236.0784,235.6004,236.0692,8819.0
2021-02-18 15:10:00,256.74,256.88,256.52,256.56,10823.0,236.0049,236.1336,235.8027,235.8394,10823.0
2021-02-18 15:20:00,256.48,256.54,255.91,255.91,23356.0,235.7659,235.821,235.2419,235.2419,23356.0
2021-02-18 15:30:00,255.92,256.73,255.88,256.28,21053.0,235.2511,235.9957,235.2143,235.582,21053.0
2021-02-18 15:40:00,256.23,256.23,255.77,255.85,21234.0,235.5361,235.5361,235.1132,235.1868,21234.0
2021-02-18 15:50:00,255.84,255.92,255.13,255.68,100068.0,235.1776,235.2511,234.5249,235.0305,100068.0
2021-02-19 09:30:00,258.03,258.89,257.59,258.37,90921.0,237.1907,237.9812,236.7862,237.5032,90921.0
2021-02-19 09:40:00,258.57,259.38,257.66,258.33,37304.0,237.6871,238.4317,236.8506,237.4665,37304.0
2021-02-19 09:50:00,258.33,258.54,257.23,258.26,39422.0,237.4665,237.6595,236.4553,237.4021,39422.0
2021-02-19 10:00:00,258.22,258.5,257.11,257.18,44077.0,237.3654,237.6227,236.345,236.4093,44077.0
2021-02-19 10:10:00,257.22,257.85,256.72,257.51,29114.0,236.4461,237.0252,235.9865,236.7127,29114.0
2021-02-19 10:20:00,257.38,257.55,256.45,256.75,25787.0,236.5932,236.7495,235.7383,236.0141,25787.0
2021-02-19 10:30:00,256.92,257.09,256.61,256.95,14895.0,236.1703,236.3266,235.8854,236.1979,14895.0
2021-02-19 10:40:00,256.94,257.02,256.31,256.4,21232.0,236.1887,236.2623,235.6096,235.6923,21232.0
2021-02-19 10:50:00,256.41,256.42,255.82,256.0,28485.0,235.7015,235.7107,235.1592,235.3246,28485.0
2021-02-19 11:00:00,256.04,256.56,255.99,256.42,19555.0,235.3614,235.8394,235.3155,235.7107,19555.0
2021-02-19 11:10:00,256.43,257.25,256.41,257.13,21977.0,235.7199,236.4737,235.7015,236.3634,21977.0
2021-02-19 11:20:00,257.23,257.53,257.19,257.49,7796.0,236.4553,236.7311,236.4185,236.6943,7796.0
2021-02-19 11:30:00,257.52,257.53,257.2,257.45,11477.0,236.7219,236.7311,236.4277,236.6575,11477.0
2021-02-19 11:40:00,257.5,257.54,257.14,257.46,10485.0,236.7035,236.7403,236.3726,236.6667,10485.0
2021-02-19 11:50:00,257.41,257.41,256.85,257.07,11882.0,236.6208,236.6208,236.106,236.3082,11882.0
2021-02-19 12:00:00,257.14,257.41,256.94,257.2,9041.0,236.3726,236.6208,236.1887,236.4277,9041.0
2021-02-19 12:10:00,257.4,257.7,257.39,257.49,11895.0,236.6116,236.8874,236.6024,236.6943,11895.0
2021-02-19 12:20:00,257.51,257.64,256.78,256.89,15563.0,236.7127,236.8322,236.0417,236.1428,15563.0
2021-02-19 12:30:00,256.81,257.41,256.81,257.32,7417.0,236.0692,236.6208,236.0692,236.538,7417.0
2021-02-19 12:40:00,257.38,257.54,257.06,257.31,13567.0,236.5932,236.7403,236.299,236.5288,13567.0
2021-02-19 12:50:00,257.19,257.55,257.0,257.48,10212.0,236.4185,236.7495,236.2439,236.6851,10212.0
2021-02-19 13:00:00,257.53,257.65,257.07,257.07,14673.0,236.7311,236.8414,236.3082,236.3082,14673.0
2021-02-19 13:10:00,257.07,257.53,257.07,257.12,10958.0,236.3082,236.7311,236.3082,236.3542,10958.0
2021-02-19 13:20:00,257.16,257.3,256.86,257.0,5692.0,236.391,236.5197,236.1152,236.2439,5692.0
2021-02-19 13:30:00,257.12,257.12,256.51,256.76,8358.0,236.3542,236.3542,235.7935,236.0233,8358.0
2021-02-19 13:40:00,256.6,256.84,256.59,256.67,6467.0,235.8762,236.0968,235.867,235.9405,6467.0
2021-02-19 13:50:00,256.63,256.68,256.39,256.53,10570.0,235.9038,235.9497,235.6832,235.8118,10570.0
2021-02-19 14:00:00,256.57,256.64,255.6,255.79,29526.0,235.8486,235.913,234.957,235.1316,29526.0
2021-02-19 14:10:00,255.79,256.6,255.74,256.22,20532.0,235.1316,235.8762,235.0856,235.5269,20532.0
2021-02-19 14:20:00,256.17,256.17,255.19,255.27,15737.0,235.4809,235.4809,234.5801,234.6536,15737.0
2021-02-19 14:30:00,255.3,255.5,254.55,254.55,39429.0,234.6812,234.865,233.9918,233.9918,39429.0
2021-02-19 14:40:00,254.69,255.1,254.41,254.88,22104.0,234.1204,234.4973,233.8631,234.2951,22104.0
2021-02-19 14:50:00,254.82,254.83,254.14,254.37,36311.0,234.2399,234.2491,233.6149,233.8263,36311.0
2021-02-19 15:00:00,254.33,254.68,254.21,254.51,15001.0,233.7895,234.1113,233.6792,233.955,15001.0
2021-02-19 15:10:00,254.56,254.98,254.45,254.55,26869.0,234.0009,234.387,233.8998,233.9918,26869.0
2021-02-19 15:20:00,254.55,254.66,254.33,254.65,31896.0,233.9918,234.0929,233.7895,234.0837,31896.0
2021-02-19 15:30:00,254.62,254.94,254.3,254.88,34373.0,234.0561,234.3503,233.7619,234.2951,34373.0
2021-02-19 15:40:00,254.92,255.0,254.35,254.35,47885.0,234.3319,234.4054,233.8079,233.8079,47885.0
2021-02-19 15:50:00,254.34,254.81,253.78,254.8,100815.0,233.7987,234.2308,233.2839,234.2216,100815.0
2021-02-22 09:30:00,253.24,255.38,253.1,255.37,81594.0,232.7876,234.7547,232.6589,234.7455,81594.0
2021-02-22 09:40:00,255.27,255.67,253.71,254.06,25244.0,234.6536,235.0213,233.2196,233.5413,25244.0
2021-02-22 09:50:00,254.01,254.81,253.75,254.69,20953.0,233.4954,234.2308,233.2564,234.1204,20953.0
2021-02-22 10:00:00,254.74,255.0,254.12,254.54,33550.0,234.1664,234.4054,233.5965,233.9826,33550.0
2021-02-22 10:10:00,254.47,255.15,254.09,254.42,12980.0,233.9182,234.5433,233.5689,233.8723,12980.0
2021-02-22 10:20:00,254.38,255.28,254.3,255.15,13161.0,233.8355,234.6628,233.7619,234.5433,13161.0
2021-02-22 10:30:00,255.09,255.38,254.77,255.27,27399.0,234.4881,234.7547,234.194,234.6536,27399.0
2021-02-22 10:40:00,255.34,255.35,254.52,254.87,29651.0,234.718,234.7271,233.9642,234.2859,29651.0
2021-02-22 10:50:00,254.94,254.94,254.18,254.79,27381.0,234.3503,234.3503,233.6516,234.2124,27381.0
2021-02-22 11:00:00,254.7,255.61,254.69,255.42,19093.0,234.1296,234.9661,234.1204,234.7915,19093.0
2021-02-22 11:10:00,255.45,256.87,255.44,256.47,34412.0,234.8191,236.1244,234.8099,235.7567,34412.0
2021-02-22 11:20:00,256.62,257.3,256.45,256.99,31161.0,235.8946,236.5197,235.7383,236.2347,31161.0
2021-02-22 11:30:00,257.0,257.15,256.81,256.96,26978.0,236.2439,236.3818,236.0692,236.2071,26978.0
2021-02-22 11:40:00,256.85,256.88,255.94,256.01,15824.0,236.106,236.1336,235.2695,235.3338,15824.0
2021-02-22 11:50:00,256.01,256.76,256.01,256.55,12159.0,235.3338,236.0233,235.3338,235.8302,12159.0
2021-02-22 12:00:00,256.59,257.4,256.55,257.0,20739.0,235.867,236.6116,235.8302,236.2439,20739.0
2021-02-22 12:10:00,256.98,257.35,256.85,257.15,13559.0,236.2255,236.5656,236.106,236.3818,13559.0
2021-02-22 12:20:00,257.16,257.27,256.75,257.05,11228.0,236.391,236.4921,236.0141,236.2898,11228.0
2021-02-22 12:30:00,257.07,257.07,256.28,256.48,20285.0,236.3082,236.3082,235.582,235.7659,20285.0
2021-02-22 12:40:00,256.5,256.55,256.12,256.12,9066.0,235.7843,235.8302,235.435,235.435,9066.0
2021-02-22 12:50:00,256.19,256.39,255.76,255.92,9853.0,235.4993,235.6832,235.104,235.2511,9853.0
2021-02-22 13:00:00,255.92,256.15,255.81,255.95,9403.0,235.2511,235.4625,235.15,235.2787,9403.0
2021-02-22 13:10:00,255.93,256.04,255.75,255.91,8233.0,235.2603,235.3614,235.0948,235.2419,8233.0
2021-02-22 13:20:00,255.95,256.24,255.93,256.17,12479.0,235.2787,235.5453,235.2603,235.4809,12479.0
2021-02-22 13:30:00,256.11,256.54,256.06,256.5,13891.0,235.4258,235.821,235.3798,235.7843,13891.0
2021-02-22 13:40:00,256.48,256.68,256.17,256.46,17234.0,235.7659,235.9497,235.4809,235.7475,17234.0
2021-02-22 13:50:00,256.56,256.67,256.3,256.47,9991.0,235.8394,235.9405,235.6004,235.7567,9991.0
2021-02-22 14:00:00,256.38,256.63,256.27,256.4,10137.0,235.674,235.9038,235.5728,235.6923,10137.0
2021-02-22 14:10:00,256.43,256.72,256.41,256.69,8161.0,235.7199,235.9865,235.7015,235.9589,8161.0
2021-02-22 14:20:00,256.7,256.72,256.35,256.35,10094.0,235.9681,235.9865,235.6464,235.6464,10094.0
2021-02-22 14:30:00,256.4,256.52,256.2,256.48,13263.0,235.6923,235.8027,235.5085,235.7659,13263.0
2021-02-22 14:40:00,256.48,256.71,256.1,256.15,11861.0,235.7659,235.9773,235.4166,235.4625,11861.0
2021-02-22 14:50:00,256.1,256.5,256.05,256.23,11242.0,235.4166,235.7843,235.3706,235.5361,11242.0
2021-02-22 15:00:00,256.2,256.34,255.71,255.85,18794.0,235.5085,235.6372,235.0581,235.1868,18794.0
2021-02-22 15:10:00,255.97,256.02,255.36,255.68,18901.0,235.2971,235.343,234.7363,235.0305,18901.0
2021-02-22 15:20:00,255.57,255.64,254.76,254.77,20974.0,234.9294,234.9937,234.1848,234.194,20974.0
2021-02-22 15:30:00,254.9,255.17,254.61,255.07,28363.0,234.3135,234.5617,234.0469,234.4698,28363.0
2021-02-22 15:40:00,255.04,255.46,254.83,255.33,30867.0,234.4422,234.8283,234.2491,234.7088,30867.0
2021-02-22 15:50:00,255.32,255.32,254.12,254.5,96231.0,234.6996,234.6996,233.5965,233.9458,96231.0
2021-02-23 09:30:00,253.5,253.65,251.61,251.61,77487.0,233.0266,233.1644,231.2892,231.2892,77487.0
2021-02-23 09:40:00,251.5,251.61,246.48,246.76,93890.0,231.1881,231.2892,226.5735,226.8309,93890.0
2021-02-23 09:50:00,246.54,248.78,245.38,248.78,59098.0,226.6287,228.6878,225.5624,228.6878,59098.0
2021-02-23 10:00:00,248.49,249.67,247.98,249.6,52159.0,228.4212,229.5059,227.9524,229.4415,52159.0
2021-02-23 10:10:00,249.76,250.09,248.48,249.96,51214.0,229.5886,229.892,228.412,229.7725,51214.0
2021-02-23 10:20:00,250.08,251.54,249.59,251.32,26692.0,229.8828,231.2249,229.4323,231.0226,26692.0
2021-02-23 10:30:00,251.36,251.76,250.66,251.74,23312.0,231.0594,231.4271,230.4159,231.4087,23312.0
2021-02-23 10:40:00,251.86,253.0,251.5,252.68,28297.0,231.519,232.5669,231.1881,232.2728,28297.0
2021-02-23 10:50:00,252.63,253.24,252.43,252.61,28672.0,232.2268,232.7876,232.043,232.2084,28672.0
2021-02-23 11:00:00,252.55,253.12,252.38,252.95,15305.0,232.1533,232.6772,231.997,232.521,15305.0
2021-02-23 11:10:00,252.99,253.05,252.28,252.57,28217.0,232.5577,232.6129,231.9051,232.1717,28217.0
2021-02-23 11:20:00,252.58,252.89,252.33,252.47,19499.0,232.1809,232.4658,231.951,232.0797,19499.0
2021-02-23 11:30:00,252.55,253.44,252.45,253.37,19141.0,232.1533,232.9714,232.0614,232.9071,19141.0
2021-02-23 11:40:00,253.38,253.38,252.57,252.57,43933.0,232.9162,232.9162,232.1717,232.1717,43933.0
2021-02-23 11:50:00,252.57,252.86,252.0,252.32,15989.0,232.1717,232.4382,231.6477,231.9419,15989.0
2021-02-23 12:00:00,252.21,252.25,250.89,251.21,31599.0,231.8407,231.8775,230.6273,230.9215,31599.0
2021-02-23 12:10:00,251.1,251.29,250.38,251.29,19407.0,230.8204,230.995,230.1585,230.995,19407.0
2021-02-23 12:20:00,251.16,251.24,250.69,250.85,27980.0,230.8755,230.9491,230.4435,230.5906,27980.0
2021-02-23 12:30:00,250.72,251.15,249.87,250.33,27883.0,230.4711,230.8664,229.6897,230.1126,27883.0
2021-02-23 12:40:00,250.2,250.32,249.87,250.11,14969.0,229.9931,230.1034,229.6897,229.9103,14969.0
2021-02-23 12:50:00,250.04,250.4,249.43,249.57,22850.0,229.846,230.1769,229.2853,229.414,22850.0
2021-02-23 13:00:00,249.59,250.57,249.35,250.56,10356.0,229.4323,230.3332,229.2117,230.324,10356.0
2021-02-23 13:10:00,250.5,251.61,250.36,251.55,30995.0,230.2688,231.2892,230.1402,231.234,30995.0
2021-02-23 13:20:00,251.45,252.69,251.3,252.39,19861.0,231.1421,232.282,231.0042,232.0062,19861.0
2021-02-23 13:30:00,252.47,252.59,252.07,252.54,15147.0,232.0797,232.1901,231.712,232.1441,15147.0
2021-02-23 13:40:00,252.56,252.71,251.89,252.19,12445.0,232.1625,232.3004,231.5466,231.8224,12445.0
2021-02-23 13:50:00,252.01,253.24,251.95,253.16,21104.0,231.6569,232.7876,231.6017,232.714,21104.0
2021-02-23 14:00:00,253.1,253.28,252.84,252.86,20184.0,232.6589,232.8243,232.4199,232.4382,20184.0
2021-02-23 14:10:00,252.96,253.21,252.81,253.17,12273.0,232.5302,232.76,232.3923,232.7232,12273.0
2021-02-23 14:20:00,253.2,253.37,252.96,253.32,12917.0,232.7508,232.9071,232.5302,232.8611,12917.0
2021-02-23 14:30:00,253.29,253.49,252.7,253.34,18381.0,232.8335,233.0174,232.2912,232.8795,18381.0
2021-02-23 14:40:00,253.36,253.94,253.36,253.43,11092.0,232.8979,233.431,232.8979,232.9622,11092.0
2021-02-23 14:50:00,253.37,253.94,253.36,253.78,16648.0,232.9071,233.431,232.8979,233.2839,16648.0
2021-02-23 15:00:00,253.86,254.16,253.67,253.9,16959.0,233.3575,233.6333,233.1828,233.3943,16959.0
2021-02-23 15:10:00,253.91,254.44,253.71,254.21,25083.0,233.4034,233.8906,233.2196,233.6792,25083.0
2021-02-23 15:20:00,254.25,254.95,254.24,254.75,26468.0,233.716,234.3595,233.7068,234.1756,26468.0
2021-02-23 15:30:00,254.84,255.12,254.59,255.08,26449.0,234.2583,234.5157,234.0285,234.479,26449.0
2021-02-23 15:40:00,255.13,255.23,254.6,254.7,28548.0,234.5249,234.6168,234.0377,234.1296,28548.0
2021-02-23 15:50:00,254.67,254.97,254.36,254.62,66744.0,234.1021,234.3778,233.8171,234.0561,66744.0
2021-02-24 09:30:00,254.36,256.4,254.01,255.66,49123.0,233.8171,235.6923,233.4954,235.0121,49123.0
2021-02-24 09:40:00,255.65,257.34,255.23,256.87,29579.0,235.0029,236.5564,234.6168,236.1244,29579.0
2021-02-24 09:50:00,256.63,258.33,256.07,258.26,47219.0,235.9038,237.4665,235.389,237.4021,47219.0
2021-02-24 10:00:00,258.29,258.65,257.11,257.34,35019.0,237.4297,237.7606,236.345,236.5564,35019.0
2021-02-24 10:10:00,257.38,257.6,256.59,257.11,42154.0,236.5932,236.7954,235.867,236.345,42154.0
2021-02-24 10:20:00,257.08,257.1,256.07,256.29,26794.0,236.3174,236.3358,235.389,235.5912,26794.0
2021-02-24 10:30:00,256.38,257.0,256.18,256.5,33670.0,235.674,236.2439,235.4901,235.7843,33670.0
2021-02-24 10:40:00,256.43,257.56,256.34,256.98,15260.0,235.7199,236.7587,235.6372,236.2255,15260.0
2021-02-24 10:50:00,256.8,258.37,256.69,258.31,33596.0,236.06,237.5032,235.9589,237.4481,33596.0
2021-02-24 11:00:00,258.38,259.55,258.38,259.08,41521.0,237.5124,238.5879,237.5124,238.1559,41521.0
2021-02-24 11:10:00,259.04,259.15,258.16,258.28,16595.0,238.1191,238.2202,237.3102,237.4205,16595.0
2021-02-24 11:20:00,258.32,259.5,258.23,259.12,24538.0,237.4573,238.542,237.3745,238.1927,24538.0
2021-02-24 11:30:00,259.21,259.82,259.09,259.27,24975.0,238.2754,238.8361,238.1651,238.3306,24975.0
2021-02-24 11:40:00,259.38,259.41,258.8,259.33,20297.0,238.4317,238.4592,237.8985,238.3857,20297.0
2021-02-24 11:50:00,259.25,259.64,258.81,259.54,24534.0,238.3122,238.6707,237.9077,238.5787,24534.0
2021-02-24 12:00:00,259.52,259.9,259.52,259.74,22617.0,238.5604,238.9097,238.5604,238.7626,22617.0
2021-02-24 12:10:00,259.63,260.25,259.52,260.08,28306.0,238.6615,239.2314,238.5604,239.0751,28306.0
2021-02-24 12:20:00,259.98,260.56,259.98,260.21,22449.0,238.9832,239.5164,238.9832,239.1946,22449.0
2021-02-24 12:30:00,260.21,260.4,259.87,260.05,16696.0,239.1946,239.3693,238.8821,239.0476,16696.0
2021-02-24 12:40:00,259.96,259.96,259.28,259.43,13454.0,238.9648,238.9648,238.3397,238.4776,13454.0
2021-02-24 12:50:00,259.47,259.85,259.44,259.46,12808.0,238.5144,238.8637,238.4868,238.5052,12808.0
2021-02-24 13:00:00,259.52,260.31,259.4,260.25,21489.0,238.5604,239.2866,238.4501,239.2314,21489.0
2021-02-24 13:10:00,260.23,260.8,260.17,260.74,42136.0,239.213,239.737,239.1579,239.6818,42136.0
2021-02-24 13:20:00,260.64,260.88,260.31,260.45,24450.0,239.5899,239.8105,239.2866,239.4153,24450.0
2021-02-24 13:30:00,260.53,261.15,260.45,260.84,18952.0,239.4888,240.0587,239.4153,239.7738,18952.0
2021-02-24 13:40:00,260.86,260.9,260.4,260.69,11483.0,239.7921,239.8289,239.3693,239.6359,11483.0
2021-02-24 13:50:00,260.7,261.07,260.64,260.99,14353.0,239.6451,239.9852,239.5899,239.9116,14353.0
2021-02-24 14:00:00,260.99,261.29,260.15,260.41,20039.0,239.9116,240.1874,239.1395,239.3785,20039.0
2021-02-24 14:10:00,260.49,260.78,260.07,260.3,13218.0,239.452,239.7186,239.0659,239.2774,13218.0
2021-02-24 14:20:00,260.36,260.64,260.05,260.56,18524.0,239.3325,239.5899,239.0476,239.5164,18524.0
2021-02-24 14:30:00,260.57,260.73,260.07,260.52,14275.0,239.5256,239.6726,239.0659,239.4796,14275.0
2021-02-24 14:40:00,260.42,260.74,259.9,259.96,14489.0,239.3877,239.6818,238.9097,238.9648,14489.0
2021-02-24 14:50:00,259.89,259.89,259.25,259.51,20447.0,238.9005,238.9005,238.3122,238.5512,20447.0
2021-02-24 15:00:00,259.56,259.95,259.56,259.82,16284.0,238.5971,238.9556,238.5971,238.8361,16284.0
2021-02-24 15:10:00,259.77,259.8,259.42,259.55,18327.0,238.7902,238.8177,238.4684,238.5879,18327.0
2021-02-24 15:20:00,259.51,259.74,259.0,259.5,35655.0,238.5512,238.7626,238.0824,238.542,35655.0
2021-02-24 15:30:00,259.45,259.87,259.44,259.81,21991.0,238.496,238.8821,238.4868,238.8269,21991.0
2021-02-24 15:40:00,259.8,259.8,259.37,259.7,29230.0,238.8177,238.8177,238.4225,238.7258,29230.0
2021-02-24 15:50:00,259.7,260.2,259.48,259.92,72062.0,238.7258,239.1854,238.5236,238.9281,72062.0
2021-02-25 09:30:00,260.07,262.12,260.06,261.89,60876.0,239.0659,240.9504,239.0568,240.739,60876.0
2021-02-25 09:40:00,261.96,262.97,261.76,262.01,28192.0,240.8033,241.7317,240.6195,240.8493,28192.0
2021-02-25 09:50:00,262.05,262.39,261.7,262.12,17239.0,240.886,241.1986,240.5643,240.9504,17239.0
2021-02-25 10:00:00,262.03,262.5,260.15,260.55,32222.0,240.8676,241.2997,239.1395,239.5072,32222.0
2021-02-25 10:10:00,260.67,260.81,259.09,259.9,33926.0,239.6175,239.7462,238.1651,238.9097,33926.0
2021-02-25 10:20:00,259.69,260.46,258.78,258.98,12725.0,238.7166,239.4244,237.8801,238.064,12725.0
2021-02-25 10:30:00,259.09,259.09,257.73,258.0,23453.0,238.1651,238.1651,236.9149,237.1631,23453.0
2021-02-25 10:40:00,257.93,258.78,256.91,257.2,33764.0,237.0988,237.8801,236.1612,236.4277,33764.0
2021-02-25 10:50:00,257.21,258.32,256.66,258.19,16085.0,236.4369,237.4573,235.9313,237.3378,16085.0
2021-02-25 11:00:00,258.12,258.65,257.55,257.81,18094.0,237.2734,237.7606,236.7495,236.9885,18094.0
2021-02-25 11:10:00,257.8,258.43,257.66,258.3,14007.0,236.9793,237.5584,236.8506,237.4389,14007.0
2021-02-25 11:20:00,258.26,258.49,257.82,257.92,7115.0,237.4021,237.6135,236.9977,237.0896,7115.0
2021-02-25 11:30:00,257.99,258.17,257.45,257.69,24597.0,237.1539,237.3194,236.6575,236.8782,24597.0
2021-02-25 11:40:00,257.73,257.74,256.13,256.25,49625.0,236.9149,236.9241,235.4441,235.5545,49625.0
2021-02-25 11:50:00,256.37,257.24,256.21,256.6,26844.0,235.6648,236.4645,235.5177,235.8762,26844.0
2021-02-25 12:00:00,256.41,257.15,256.29,256.92,19957.0,235.7015,236.3818,235.5912,236.1703,19957.0
2021-02-25 12:10:00,256.98,257.2,256.43,256.88,17897.0,236.2255,236.4277,235.7199,236.1336,17897.0
2021-02-25 12:20:00,256.8,256.85,255.82,256.02,28046.0,236.06,236.106,235.1592,235.343,28046.0
2021-02-25 12:30:00,256.1,256.1,254.65,255.54,39609.0,235.4166,235.4166,234.0837,234.9018,39609.0
2021-02-25 12:40:00,255.6,255.66,254.8,255.38,15052.0,234.957,235.0121,234.2216,234.7547,15052.0
2021-02-25 12:50:00,255.24,255.24,253.55,253.75,18240.0,234.626,234.626,233.0725,233.2564,18240.0
2021-02-25 13:00:00,253.76,254.55,253.36,254.48,27628.0,233.2656,233.9918,232.8979,233.9274,27628.0
2021-02-25 13:10:00,254.76,255.07,254.33,255.06,12960.0,234.1848,234.4698,233.7895,234.4606,12960.0
2021-02-25 13:20:00,255.28,255.45,254.83,255.13,14656.0,234.6628,234.8191,234.2491,234.5249,14656.0
2021-02-25 13:30:00,255.25,256.07,254.64,255.99,29745.0,234.6352,235.389,234.0745,235.3155,29745.0
2021-02-25 13:40:00,256.0,256.35,255.75,256.3,35792.0,235.3246,235.6464,235.0948,235.6004,35792.0
2021-02-25 13:50:00,256.24,256.26,255.53,255.83,15148.0,235.5453,235.5637,234.8926,235.1684,15148.0
2021-02-25 14:00:00,255.87,257.33,255.75,257.33,14730.0,235.2051,236.5472,235.0948,236.5472,14730.0
2021-02-25 14:10:00,257.27,257.49,256.83,257.12,12559.0,236.4921,236.6943,236.0876,236.3542,12559.0
2021-02-25 14:20:00,257.23,257.49,256.96,257.37,11059.0,236.4553,236.6943,236.2071,236.584,11059.0
2021-02-25 14:30:00,257.46,257.46,256.26,256.59,14947.0,236.6667,236.6667,235.5637,235.867,14947.0
2021-02-25 14:40:00,256.46,256.91,256.09,256.1,11004.0,235.7475,236.1612,235.4074,235.4166,11004.0
2021-02-25 14:50:00,256.29,256.62,255.95,255.99,12009.0,235.5912,235.8946,235.2787,235.3155,12009.0
2021-02-25 15:00:00,255.99,256.48,254.53,254.61,14652.0,235.3155,235.7659,233.9734,234.0469,14652.0
2021-02-25 15:10:00,254.77,255.36,254.54,254.54,25942.0,234.194,234.7363,233.9826,233.9826,25942.0
2021-02-25 15:20:00,254.61,255.03,254.33,254.48,26265.0,234.0469,234.433,233.7895,233.9274,26265.0
2021-02-25 15:30:00,254.93,255.03,253.28,253.95,37747.0,234.3411,234.433,232.8243,233.4402,37747.0
2021-02-25 15:40:00,253.89,255.29,253.45,254.81,47767.0,233.3851,234.672,232.9806,234.2308,47767.0
2021-02-25 15:50:00,254.89,255.24,254.21,254.25,86085.0,234.3043,234.626,233.6792,233.716,86085.0
2021-02-26 09:30:00,254.93,255.86,253.94,255.65,42489.0,234.3411,235.196,233.431,235.0029,42489.0
2021-02-26 09:40:00,255.14,256.0,254.6,255.24,16044.0,234.5341,235.3246,234.0377,234.626,16044.0
2021-02-26 09:50:00,255.09,255.09,254.12,254.61,12761.0,234.4881,234.4881,233.5965,234.0469,12761.0
2021-02-26 10:00:00,254.31,254.45,253.07,253.34,32620.0,233.7711,233.8998,232.6313,232.8795,32620.0
2021-02-26 10:10:00,253.25,253.82,252.56,252.93,19162.0,232.7967,233.3207,232.1625,232.5026,19162.0
2021-02-26 10:20:00,252.92,253.05,250.5,250.5,38183.0,232.4934,232.6129,230.2688,230.2688,38183.0
2021-02-26 10:30:00,250.84,253.3,250.84,253.27,32833.0,230.5814,232.8427,230.5814,232.8151,32833.0
2021-02-26 10:40:00,253.22,253.83,252.69,253.83,17881.0,232.7692,233.3299,232.282,233.3299,17881.0
2021-02-26 10:50:00,253.69,253.82,252.99,253.77,18991.0,233.2012,233.3207,232.5577,233.2748,18991.0
2021-02-26 11:00:00,253.97,254.68,253.42,254.36,14753.0,233.4586,234.1113,232.953,233.8171,14753.0
2021-02-26 11:10:00,254.28,254.54,253.53,254.07,10201.0,233.7436,233.9826,233.0541,233.5505,10201.0
2021-02-26 11:20:00,254.08,254.22,253.46,254.04,14046.0,233.5597,233.6884,232.9898,233.5229,14046.0
2021-02-26 11:30:00,254.17,255.19,254.09,255.16,13715.0,233.6424,234.5801,233.5689,234.5525,13715.0
2021-02-26 11:40:00,255.18,255.3,253.79,253.99,14913.0,234.5709,234.6812,233.2931,233.477,14913.0
2021-02-26 11:50:00,254.07,254.07,253.2,254.07,15527.0,233.5505,233.5505,232.7508,233.5505,15527.0
2021-02-26 12:00:00,254.14,254.89,253.86,254.76,8976.0,233.6149,234.3043,233.3575,234.1848,8976.0
2021-02-26 12:10:00,254.99,255.64,254.75,255.43,12288.0,234.3962,234.9937,234.1756,234.8007,12288.0
2021-02-26 12:20:00,255.45,255.59,254.62,254.73,11167.0,234.8191,234.9478,234.0561,234.1572,11167.0
2021-02-26 12:30:00,254.73,255.12,254.4,254.71,19143.0,234.1572,234.5157,233.8539,234.1388,19143.0
2021-02-26 12:40:00,254.62,254.99,254.38,254.74,11976.0,234.0561,234.3962,233.8355,234.1664,11976.0
2021-02-26 12:50:00,254.67,255.49,254.4,254.5,14286.0,234.1021,234.8558,233.8539,233.9458,14286.0
2021-02-26 13:00:00,254.4,254.42,253.67,254.42,8126.0,233.8539,233.8723,233.1828,233.8723,8126.0
2021-02-26 13:10:00,254.4,254.85,254.22,254.83,10868.0,233.8539,234.2675,233.6884,234.2491,10868.0
2021-02-26 13:20:00,254.79,255.17,254.79,255.03,9198.0,234.2124,234.5617,234.2124,234.433,9198.0
2021-02-26 13:30:00,254.97,254.97,254.37,254.81,27771.0,234.3778,234.3778,233.8263,234.2308,27771.0
2021-02-26 13:40:00,254.89,255.34,254.3,254.63,24666.0,234.3043,234.718,233.7619,234.0653,24666.0
2021-02-26 13:50:00,254.72,255.23,254.52,254.99,12052.0,234.148,234.6168,233.9642,234.3962,12052.0
2021-02-26 14:00:00,254.99,255.16,254.13,254.72,20975.0,234.3962,234.5525,233.6057,234.148,20975.0
2021-02-26 14:10:00,254.65,254.93,254.43,254.57,25158.0,234.0837,234.3411,233.8814,234.0101,25158.0
2021-02-26 14:20:00,254.5,255.18,254.34,255.08,19899.0,233.9458,234.5709,233.7987,234.479,19899.0
2021-02-26 14:30:00,255.14,255.56,254.96,255.31,14441.0,234.5341,234.9202,234.3686,234.6904,14441.0
2021-02-26 14:40:00,255.21,256.02,254.79,255.9,17336.0,234.5985,235.343,234.2124,235.2327,17336.0
2021-02-26 14:50:00,255.96,256.35,255.73,256.02,29806.0,235.2879,235.6464,235.0765,235.343,29806.0
2021-02-26 15:00:00,256.07,256.98,256.07,256.9,18756.0,235.389,236.2255,235.389,236.152,18756.0
2021-02-26 15:10:00,256.83,256.83,255.93,256.6,17590.0,236.0876,236.0876,235.2603,235.8762,17590.0
2021-02-26 15:20:00,256.56,256.73,255.72,255.82,26154.0,235.8394,235.9957,235.0673,235.1592,26154.0
2021-02-26 15:30:00,255.85,256.25,255.33,255.55,25701.0,235.1868,235.5545,234.7088,234.911,25701.0
2021-02-26 15:40:00,255.51,257.46,255.29,256.91,42061.0,234.8742,236.6667,234.672,236.1612,42061.0
2021-02-26 15:50:00,256.75,256.87,254.5,254.5,123425.0,236.0141,236.1244,233.9458,233.9458,123425.0
2021-03-01 09:30:00,258.71,260.5,258.3,259.2,74061.0,237.8158,239.4612,237.4389,238.2662,74061.0
2021-03-01 09:40:00,259.18,260.84,259.17,260.0,33676.0,238.2478,239.7738,238.2386,239.0016,33676.0
2021-03-01 09:50:00,260.0,260.07,259.0,259.48,19262.0,239.0016,239.0659,238.0824,238.5236,19262.0
2021-03-01 10:00:00,259.64,260.37,258.8,259.41,35443.0,238.6707,239.3417,237.8985,238.4592,35443.0
2021-03-01 10:10:00,259.52,259.89,259.25,259.66,22711.0,238.5604,238.9005,238.3122,238.6891,22711.0
2021-03-01 10:20:00,259.69,260.32,259.42,260.14,21657.0,238.7166,239.2958,238.4684,239.1303,21657.0
2021-03-01 10:30:00,260.15,261.6,260.14,261.35,37836.0,239.1395,240.4724,239.1303,240.2426,37836.0
2021-03-01 10:40:00,261.5,261.66,260.29,260.54,15223.0,240.3805,240.5275,239.2682,239.498,15223.0
2021-03-01 10:50:00,260.63,261.14,260.63,260.98,39002.0,239.5807,240.0495,239.5807,239.9024,39002.0
2021-03-01 11:00:00,261.03,261.3,260.42,261.0,18140.0,239.9484,240.1966,239.3877,239.9208,18140.0
2021-03-01 11:10:00,261.12,261.61,261.1,261.61,20639.0,240.0311,240.4816,240.0128,240.4816,20639.0
2021-03-01 11:20:00,261.6,261.79,261.21,261.21,19616.0,240.4724,240.647,240.1139,240.1139,19616.0
2021-03-01 11:30:00,261.23,261.44,260.93,261.33,14348.0,240.1323,240.3253,239.8565,240.2242,14348.0
2021-03-01 11:40:00,261.38,262.44,261.38,262.44,26181.0,240.2701,241.2445,240.2701,241.2445,26181.0
2021-03-01 11:50:00,262.39,262.68,262.11,262.31,30053.0,241.1986,241.4652,240.9412,241.125,30053.0
2021-03-01 12:00:00,262.32,262.42,262.1,262.23,23193.0,241.1342,241.2262,240.932,241.0515,23193.0
2021-03-01 12:10:00,262.29,263.03,262.18,263.02,47448.0,241.1066,241.7869,241.0055,241.7777,47448.0
2021-03-01 12:20:00,263.01,264.15,262.84,263.4,64492.0,241.7685,242.8164,241.6122,242.127,64492.0
2021-03-01 12:30:00,263.5,264.73,263.47,264.4,126171.0,242.2189,243.3496,242.1913,243.0462,126171.0
2021-03-01 12:40:00,264.42,264.66,263.4,264.06,35049.0,243.0646,243.2852,242.127,242.7337,35049.0
2021-03-01 12:50:00,264.0,264.28,263.77,264.07,21941.0,242.6785,242.9359,242.4671,242.7429,21941.0
2021-03-01 13:00:00,264.07,264.61,263.84,264.2,25860.0,242.7429,243.2393,242.5315,242.8624,25860.0
2021-03-01 13:10:00,264.17,264.49,263.75,264.24,22001.0,242.8348,243.129,242.4487,242.8992,22001.0
2021-03-01 13:20:00,264.24,264.8,264.18,264.62,27958.0,242.8992,243.4139,242.844,243.2485,27958.0
2021-03-01 13:30:00,264.67,265.3,264.58,265.22,49062.0,243.2944,243.8736,243.2117,243.8,49062.0
2021-03-01 13:40:00,265.16,265.19,264.05,264.23,67832.0,243.7449,243.7724,242.7245,242.89,67832.0
2021-03-01 13:50:00,264.18,264.37,263.25,263.43,36058.0,242.844,243.0187,241.9891,242.1546,36058.0
2021-03-01 14:00:00,263.46,264.28,263.21,264.0,29632.0,242.1822,242.9359,241.9523,242.6785,29632.0
2021-03-01 14:10:00,263.91,264.0,263.56,263.84,14692.0,242.5958,242.6785,242.2741,242.5315,14692.0
2021-03-01 14:20:00,263.89,263.89,263.45,263.61,11336.0,242.5774,242.5774,242.173,242.32,11336.0
2021-03-01 14:30:00,263.67,263.77,263.48,263.67,16214.0,242.3752,242.4671,242.2005,242.3752,16214.0
2021-03-01 14:40:00,263.71,263.79,263.29,263.4,12898.0,242.412,242.4855,242.0259,242.127,12898.0
2021-03-01 14:50:00,263.41,263.71,263.39,263.41,9885.0,242.1362,242.412,242.1178,242.1362,9885.0
2021-03-01 15:00:00,263.44,263.97,263.23,263.87,12098.0,242.1638,242.651,241.9707,242.559,12098.0
2021-03-01 15:10:00,263.8,263.8,263.32,263.48,10600.0,242.4947,242.4947,242.0535,242.2005,10600.0
2021-03-01 15:20:00,263.53,263.54,263.08,263.43,28511.0,242.2465,242.2557,241.8328,242.1546,28511.0
2021-03-01 15:30:00,263.47,263.81,263.3,263.57,30798.0,242.1913,242.5039,242.0351,242.2833,30798.0
2021-03-01 15:40:00,263.65,263.8,262.38,262.48,45808.0,242.3568,242.4947,241.1894,241.2813,45808.0
2021-03-01 15:50:00,262.29,262.71,261.91,262.06,121739.0,241.1066,241.4927,240.7573,240.8952,121739.0
2021-03-02 09:30:00,262.73,263.65,260.79,261.68,50115.0,241.5111,242.3568,239.7278,240.5459,50115.0
2021-03-02 09:40:00,261.69,261.69,259.48,259.89,26304.0,240.5551,240.5551,238.5236,238.9005,26304.0
2021-03-02 09:50:00,259.91,261.76,259.7,261.11,46009.0,238.9189,240.6195,238.7258,240.0219,46009.0
2021-03-02 10:00:00,261.0,262.86,260.74,262.56,21595.0,239.9208,241.6306,239.6818,241.3548,21595.0
2021-03-02 10:10:00,262.25,263.19,261.43,262.9,23268.0,241.0699,241.934,240.3161,241.6674,23268.0
2021-03-02 10:20:00,262.99,263.59,261.53,261.53,19268.0,241.7501,242.3017,240.408,240.408,19268.0
2021-03-02 10:30:00,261.67,261.98,260.49,260.49,19553.0,240.5367,240.8217,239.452,239.452,19553.0
2021-03-02 10:40:00,260.5,260.94,260.0,260.94,22153.0,239.4612,239.8657,239.0016,239.8657,22153.0
2021-03-02 10:50:00,261.1,261.29,260.61,260.85,17438.0,240.0128,240.1874,239.5623,239.7829,17438.0
2021-03-02 11:00:00,260.79,260.97,259.88,260.38,18723.0,239.7278,239.8933,238.8913,239.3509,18723.0
2021-03-02 11:10:00,260.38,260.56,259.78,260.05,39258.0,239.3509,239.5164,238.7994,239.0476,39258.0
2021-03-02 11:20:00,260.19,260.69,259.62,260.69,10214.0,239.1763,239.6359,238.6523,239.6359,10214.0
2021-03-02 11:30:00,260.62,260.69,260.08,260.4,8148.0,239.5715,239.6359,239.0751,239.3693,8148.0
2021-03-02 11:40:00,260.0,260.39,259.65,260.27,9675.0,239.0016,239.3601,238.6799,239.2498,9675.0
2021-03-02 11:50:00,259.93,260.35,259.66,260.21,9057.0,238.9373,239.3233,238.6891,239.1946,9057.0
2021-03-02 12:00:00,260.23,260.69,260.15,260.41,11462.0,239.213,239.6359,239.1395,239.3785,11462.0
2021-03-02 12:10:00,260.38,261.48,260.27,261.47,12249.0,239.3509,240.3621,239.2498,240.3529,12249.0
2021-03-02 12:20:00,261.35,261.42,260.77,261.08,20715.0,240.2426,240.3069,239.7094,239.9944,20715.0
2021-03-02 12:30:00,261.17,261.98,260.9,261.97,10159.0,240.0771,240.8217,239.8289,240.8125,10159.0
2021-03-02 12:40:00,261.99,262.12,261.46,261.68,10984.0,240.8309,240.9504,240.3437,240.5459,10984.0
2021-03-02 12:50:00,261.63,261.65,261.31,261.52,8478.0,240.5,240.5183,240.2058,240.3988,8478.0
2021-03-02 13:00:00,261.59,262.18,261.52,261.8,7341.0,240.4632,241.0055,240.3988,240.6562,7341.0
2021-03-02 13:10:00,261.84,262.37,261.84,261.97,16190.0,240.693,241.1802,240.693,240.8125,16190.0
2021-03-02 13:20:00,261.93,262.22,261.6,261.99,13494.0,240.7757,241.0423,240.4724,240.8309,13494.0
2021-03-02 13:30:00,262.31,262.82,262.13,262.68,10586.0,241.125,241.5938,240.9596,241.4652,10586.0
2021-03-02 13:40:00,262.62,262.9,262.38,262.88,13421.0,241.41,241.6674,241.1894,241.649,13421.0
2021-03-02 13:50:00,262.72,262.72,262.29,262.47,7611.0,241.5019,241.5019,241.1066,241.2721,7611.0
2021-03-02 14:00:00,262.49,262.71,261.82,261.83,13622.0,241.2905,241.4927,240.6746,240.6838,13622.0
2021-03-02 14:10:00,261.82,261.88,261.29,261.49,12448.0,240.6746,240.7298,240.1874,240.3713,12448.0
2021-03-02 14:20:00,261.42,261.93,261.33,261.49,12593.0,240.3069,240.7757,240.2242,240.3713,12593.0
2021-03-02 14:30:00,261.58,261.83,261.29,261.81,11202.0,240.454,240.6838,240.1874,240.6654,11202.0
2021-03-02 14:40:00,261.93,262.18,261.64,261.82,11289.0,240.7757,241.0055,240.5091,240.6746,11289.0
2021-03-02 14:50:00,261.85,261.85,261.36,261.51,8529.0,240.7022,240.7022,240.2518,240.3896,8529.0
2021-03-02 15:00:00,261.57,261.9,261.54,261.86,8429.0,240.4448,240.7481,240.4172,240.7114,8429.0
2021-03-02 15:10:00,261.89,261.91,260.93,260.93,12044.0,240.739,240.7573,239.8565,239.8565,12044.0
2021-03-02 15:20:00,260.98,261.14,260.69,260.71,15826.0,239.9024,240.0495,239.6359,239.6543,15826.0
2021-03-02 15:30:00,260.73,261.07,260.46,260.61,14001.0,239.6726,239.9852,239.4244,239.5623,14001.0
2021-03-02 15:40:00,260.54,260.94,260.22,260.36,24197.0,239.498,239.8657,239.2038,239.3325,24197.0
2021-03-02 15:50:00,260.4,260.47,259.5,259.78,109077.0,239.3693,239.4336,238.542,238.7994,109077.0
2021-03-03 09:30:00,258.98,258.99,256.35,257.5,56790.0,238.064,238.0732,235.6464,236.7035,56790.0
2021-03-03 09:40:00,257.5,258.95,256.64,258.23,60969.0,236.7035,238.0364,235.913,237.3745,60969.0
2021-03-03 09:50:00,258.23,259.62,258.23,258.99,47878.0,237.3745,238.6523,237.3745,238.0732,47878.0
2021-03-03 10:00:00,258.74,259.24,256.68,257.68,32286.0,237.8434,238.303,235.9497,236.869,32286.0
2021-03-03 10:10:00,257.85,257.97,255.58,255.74,34135.0,237.0252,237.1355,234.9386,235.0856,34135.0
2021-03-03 10:20:00,255.84,257.1,255.46,256.54,27752.0,235.1776,236.3358,234.8283,235.821,27752.0
2021-03-03 10:30:00,256.48,257.46,256.0,257.39,17351.0,235.7659,236.6667,235.3246,236.6024,17351.0
2021-03-03 10:40:00,257.26,257.45,256.65,257.0,10455.0,236.4829,236.6575,235.9222,236.2439,10455.0
2021-03-03 10:50:00,256.94,258.18,256.94,257.85,18081.0,236.1887,237.3286,236.1887,237.0252,18081.0
2021-03-03 11:00:00,257.95,259.08,257.88,258.35,38363.0,237.1172,238.1559,237.0528,237.4849,38363.0
2021-03-03 11:10:00,258.31,259.28,258.07,259.28,19574.0,237.4481,238.3397,237.2275,238.3397,19574.0
2021-03-03 11:20:00,259.21,260.28,259.19,260.24,23498.0,238.2754,239.259,238.257,239.2222,23498.0
2021-03-03 11:30:00,260.24,260.88,260.16,260.32,24266.0,239.2222,239.8105,239.1487,239.2958,24266.0
2021-03-03 11:40:00,260.35,261.32,260.29,261.13,26467.0,239.3233,240.215,239.2682,240.0403,26467.0
2021-03-03 11:50:00,261.13,261.77,261.01,261.27,18442.0,240.0403,240.6286,239.93,240.169,18442.0
2021-03-03 12:00:00,261.33,261.62,260.89,261.04,15800.0,240.2242,240.4908,239.8197,239.9576,15800.0
2021-03-03 12:10:00,261.01,261.39,260.64,260.9,11723.0,239.93,240.2793,239.5899,239.8289,11723.0
2021-03-03 12:20:00,260.9,261.11,260.73,261.06,13401.0,239.8289,240.0219,239.6726,239.976,13401.0
2021-03-03 12:30:00,260.94,261.14,260.52,260.9,14538.0,239.8657,240.0495,239.4796,239.8289,14538.0
2021-03-03 12:40:00,261.01,262.2,261.0,261.99,23914.0,239.93,241.0239,239.9208,240.8309,23914.0
2021-03-03 12:50:00,262.01,262.16,261.4,261.63,11870.0,240.8493,240.9871,240.2885,240.5,11870.0
2021-03-03 13:00:00,261.47,261.72,261.25,261.26,9690.0,240.3529,240.5827,240.1506,240.1598,9690.0
2021-03-03 13:10:00,261.26,262.32,261.26,262.21,23532.0,240.1598,241.1342,240.1598,241.0331,23532.0
2021-03-03 13:20:00,262.13,262.7,262.01,262.08,14400.0,240.9596,241.4835,240.8493,240.9136,14400.0
2021-03-03 13:30:00,261.95,262.22,261.65,261.97,13892.0,240.7941,241.0423,240.5183,240.8125,13892.0
2021-03-03 13:40:00,261.94,262.19,260.81,261.07,15813.0,240.7849,241.0147,239.7462,239.9852,15813.0
2021-03-03 13:50:00,261.28,261.36,260.38,260.79,17865.0,240.1782,240.2518,239.3509,239.7278,17865.0
2021-03-03 14:00:00,260.9,261.08,260.11,260.78,19109.0,239.8289,239.9944,239.1027,239.7186,19109.0
2021-03-03 14:10:00,260.68,261.31,260.59,260.83,12886.0,239.6267,240.2058,239.5439,239.7646,12886.0
2021-03-03 14:20:00,260.88,261.12,260.18,260.36,16993.0,239.8105,240.0311,239.1671,239.3325,16993.0
2021-03-03 14:30:00,260.31,260.69,259.75,260.59,14512.0,239.2866,239.6359,238.7718,239.5439,14512.0
2021-03-03 14:40:00,260.66,260.74,260.17,260.41,14025.0,239.6083,239.6818,239.1579,239.3785,14025.0
2021-03-03 14:50:00,260.65,261.3,260.46,261.13,8027.0,239.5991,240.1966,239.4244,240.0403,8027.0
2021-03-03 15:00:00,261.25,261.45,260.82,261.01,12726.0,240.1506,240.3345,239.7554,239.93,12726.0
2021-03-03 15:10:00,261.12,261.4,260.5,260.62,21692.0,240.0311,240.2885,239.4612,239.5715,21692.0
2021-03-03 15:20:00,260.62,260.7,259.93,260.28,33632.0,239.5715,239.6451,238.9373,239.259,33632.0
2021-03-03 15:30:00,260.27,260.44,259.77,259.81,35016.0,239.2498,239.4061,238.7902,238.8269,35016.0
2021-03-03 15:40:00,259.86,260.8,259.82,260.14,25268.0,238.8729,239.737,238.8361,239.1303,25268.0
2021-03-03 15:50:00,260.04,260.06,258.56,258.69,55439.0,239.0384,239.0568,237.6779,237.7974,55439.0
2021-03-04 09:30:00,256.56,258.43,256.56,258.17,52840.0,235.8394,237.5584,235.8394,237.3194,52840.0
2021-03-04 09:40:00,257.99,257.99,254.7,254.83,41675.0,237.1539,237.1539,234.1296,234.2491,41675.0
2021-03-04 09:50:00,254.83,255.14,254.04,254.25,41380.0,234.2491,234.5341,233.5229,233.716,41380.0
2021-03-04 10:00:00,254.49,254.49,251.57,251.79,71382.0,233.9366,233.9366,231.2524,231.4547,71382.0
2021-03-04 10:10:00,251.5,252.5,250.9,251.05,65579.0,231.1881,232.1073,230.6365,230.7744,65579.0
2021-03-04 10:20:00,251.17,252.4,250.51,252.23,48755.0,230.8847,232.0154,230.278,231.8591,48755.0
2021-03-04 10:30:00,252.05,254.1,251.73,253.79,49853.0,231.6937,233.5781,231.3995,233.2931,49853.0
2021-03-04 10:40:00,253.88,254.27,253.55,254.03,38798.0,233.3759,233.7344,233.0725,233.5138,38798.0
2021-03-04 10:50:00,254.21,254.29,253.0,253.81,38864.0,233.6792,233.7528,232.5669,233.3115,38864.0
2021-03-04 11:00:00,253.82,254.48,253.54,253.84,22017.0,233.3207,233.9274,233.0633,233.3391,22017.0
2021-03-04 11:10:00,254.0,254.0,252.78,253.49,30930.0,233.4862,233.4862,232.3647,233.0174,30930.0
2021-03-04 11:20:00,253.38,253.97,253.12,253.57,19978.0,232.9162,233.4586,232.6772,233.0909,19978.0
2021-03-04 11:30:00,253.46,255.62,253.42,255.62,28897.0,232.9898,234.9753,232.953,234.9753,28897.0
2021-03-04 11:40:00,255.52,256.5,255.37,256.07,17223.0,234.8834,235.7843,234.7455,235.389,17223.0
2021-03-04 11:50:00,256.3,256.3,255.22,255.87,13594.0,235.6004,235.6004,234.6076,235.2051,13594.0
2021-03-04 12:00:00,255.9,256.7,255.57,256.7,18275.0,235.2327,235.9681,234.9294,235.9681,18275.0
2021-03-04 12:10:00,256.59,256.72,255.38,255.9,11014.0,235.867,235.9865,234.7547,235.2327,11014.0
2021-03-04 12:20:00,256.09,256.09,254.95,255.57,35842.0,235.4074,235.4074,234.3595,234.9294,35842.0
2021-03-04 12:30:00,255.37,255.78,253.84,254.56,30589.0,234.7455,235.1224,233.3391,234.0009,30589.0
2021-03-04 12:40:00,254.75,254.79,253.38,253.54,11770.0,234.1756,234.2124,232.9162,233.0633,11770.0
2021-03-04 12:50:00,253.63,253.64,251.45,251.78,49391.0,233.1461,233.1553,231.1421,231.4455,49391.0
2021-03-04 13:00:00,251.66,252.33,250.63,250.93,42660.0,231.3352,231.951,230.3883,230.6641,42660.0
2021-03-04 13:10:00,250.8,250.92,249.35,250.4,50065.0,230.5446,230.6549,229.2117,230.1769,50065.0
2021-03-04 13:20:00,250.22,250.63,249.26,250.63,23798.0,230.0115,230.3883,229.129,230.3883,23798.0
2021-03-04 13:30:00,250.51,250.6,249.46,250.23,26144.0,230.278,230.3608,229.3128,230.0207,26144.0
2021-03-04 13:40:00,250.06,250.26,248.35,248.54,23317.0,229.8644,230.0482,228.2925,228.4671,23317.0
2021-03-04 13:50:00,248.42,248.57,247.08,247.12,27947.0,228.3568,228.4947,227.1251,227.1618,27947.0
2021-03-04 14:00:00,247.39,249.26,247.11,249.03,35827.0,227.41,229.129,227.1526,228.9176,35827.0
2021-03-04 14:10:00,249.15,249.56,248.67,249.02,45901.0,229.0279,229.4048,228.5866,228.9084,45901.0
2021-03-04 14:20:00,249.18,250.66,249.01,250.54,32482.0,229.0555,230.4159,228.8992,230.3056,32482.0
2021-03-04 14:30:00,250.41,250.59,249.16,249.56,21457.0,230.1861,230.3516,229.0371,229.4048,21457.0
2021-03-04 14:40:00,249.56,251.46,249.56,251.28,21317.0,229.4048,231.1513,229.4048,230.9859,21317.0
2021-03-04 14:50:00,251.3,251.56,250.58,251.34,17543.0,231.0042,231.2432,230.3424,231.041,17543.0
2021-03-04 15:00:00,251.21,251.5,250.35,250.35,23575.0,230.9215,231.1881,230.131,230.131,23575.0
2021-03-04 15:10:00,250.29,250.58,249.46,249.67,27399.0,230.0758,230.3424,229.3128,229.5059,27399.0
2021-03-04 15:20:00,249.94,250.49,249.34,250.24,23049.0,229.7541,230.2597,229.2025,230.0298,23049.0
2021-03-04 15:30:00,250.3,251.39,250.0,250.8,48621.0,230.085,231.087,229.8092,230.5446,48621.0
2021-03-04 15:40:00,250.85,251.32,250.39,250.59,51985.0,230.5906,231.0226,230.1677,230.3516,51985.0
2021-03-04 15:50:00,250.67,251.13,249.51,250.41,159704.0,230.4251,230.848,229.3588,230.1861,159704.0
2021-03-05 09:30:00,252.19,252.45,249.37,249.37,63430.0,232.408,232.6476,229.8092,229.8092,63430.0
2021-03-05 09:40:00,249.07,250.89,249.07,249.86,33246.0,229.5328,231.21,229.5328,230.2608,33246.0
2021-03-05 09:50:00,250.01,250.27,248.74,249.99,28162.0,230.399,230.6386,229.2286,230.3806,28162.0
2021-03-05 10:00:00,249.8,251.58,249.31,250.9,26095.0,230.2055,231.8459,229.7539,231.2192,26095.0
2021-03-05 10:10:00,250.99,251.5,250.09,250.86,34108.0,231.3021,231.7721,230.4727,231.1823,34108.0
2021-03-05 10:20:00,251.04,251.55,250.17,250.59,25548.0,231.3482,231.8182,230.5465,230.9335,25548.0
2021-03-05 10:30:00,250.33,250.85,248.86,249.01,35875.0,230.6939,231.1731,229.3392,229.4775,35875.0
2021-03-05 10:40:00,249.21,249.79,248.54,249.3,39101.0,229.6618,230.1963,229.0443,229.7447,39101.0
2021-03-05 10:50:00,249.12,250.16,248.7,249.01,43802.0,229.5788,230.5373,229.1918,229.4775,43802.0
2021-03-05 11:00:00,249.13,249.54,247.49,247.8,23086.0,229.588,229.9659,228.0767,228.3624,23086.0
2021-03-05 11:10:00,248.01,248.54,247.09,247.29,26982.0,228.5559,229.0443,227.7081,227.8924,26982.0
2021-03-05 11:20:00,247.51,247.51,245.55,245.81,35549.0,228.0951,228.0951,226.2889,226.5285,35549.0
2021-03-05 11:30:00,245.99,247.32,245.92,247.06,25108.0,226.6943,227.92,226.6298,227.6804,25108.0
2021-03-05 11:40:00,246.94,247.77,245.76,247.57,23007.0,227.5698,228.3347,226.4824,228.1504,23007.0
2021-03-05 11:50:00,247.25,248.96,247.11,248.83,28856.0,227.8555,229.4314,227.7265,229.3116,28856.0
2021-03-05 12:00:00,248.81,249.01,248.5,248.98,14889.0,229.2931,229.4775,229.0075,229.4498,14889.0
2021-03-05 12:10:00,248.76,249.75,248.66,249.71,21920.0,229.2471,230.1594,229.1549,230.1225,21920.0
2021-03-05 12:20:00,249.55,251.31,249.52,250.93,20777.0,229.9751,231.597,229.9475,231.2469,20777.0
2021-03-05 12:30:00,250.83,252.15,250.76,251.99,21747.0,231.1547,232.3712,231.0902,232.2237,21747.0
2021-03-05 12:40:00,251.98,252.79,251.8,252.47,25102.0,232.2145,232.961,232.0486,232.6661,25102.0
2021-03-05 12:50:00,252.42,252.58,251.83,252.48,17825.0,232.62,232.7674,232.0763,232.6753,17825.0
2021-03-05 13:00:00,252.53,252.6,251.5,252.36,26339.0,232.7213,232.7859,231.7721,232.5647,26339.0
2021-03-05 13:10:00,252.35,253.51,251.9,253.51,12552.0,232.5555,233.6245,232.1408,233.6245,12552.0
2021-03-05 13:20:00,253.49,254.3,253.11,254.22,12856.0,233.606,234.3525,233.2559,234.2788,12856.0
2021-03-05 13:30:00,254.37,255.37,254.08,255.3,15098.0,234.417,235.3386,234.1498,235.2741,15098.0
2021-03-05 13:40:00,255.3,255.69,254.81,255.33,13559.0,235.2741,235.6335,234.8225,235.3017,13559.0
2021-03-05 13:50:00,255.51,255.68,254.18,255.34,15790.0,235.4676,235.6243,234.2419,235.3109,15790.0
2021-03-05 14:00:00,255.5,255.75,254.02,254.19,14056.0,235.4584,235.6888,234.0945,234.2511,14056.0
2021-03-05 14:10:00,254.01,255.1,253.91,254.51,17322.0,234.0853,235.0898,233.9931,234.546,17322.0
2021-03-05 14:20:00,254.59,255.98,254.43,255.97,19178.0,234.6198,235.9007,234.4723,235.8915,19178.0
2021-03-05 14:30:00,255.87,256.37,255.5,255.73,35352.0,235.7994,236.2601,235.4584,235.6703,35352.0
2021-03-05 14:40:00,255.59,255.59,254.89,255.51,16118.0,235.5413,235.5413,234.8962,235.4676,16118.0
2021-03-05 14:50:00,255.51,256.19,255.42,256.04,18424.0,235.4676,236.0943,235.3847,235.956,18424.0
2021-03-05 15:00:00,255.98,256.78,255.77,255.78,25151.0,235.9007,236.638,235.7072,235.7164,25151.0
2021-03-05 15:10:00,255.83,256.13,255.45,255.99,24425.0,235.7625,236.039,235.4123,235.9099,24425.0
2021-03-05 15:20:00,255.98,256.31,255.69,256.11,30461.0,235.9007,236.2048,235.6335,236.0205,30461.0
2021-03-05 15:30:00,256.05,257.34,256.02,257.19,58388.0,235.9652,237.154,235.9376,237.0158,58388.0
2021-03-05 15:40:00,257.28,257.79,256.86,257.45,49487.0,237.0988,237.5687,236.7117,237.2554,49487.0
2021-03-05 15:50:00,257.52,258.21,256.98,257.27,151477.0,237.3199,237.9558,236.8223,237.0895,151477.0
2021-03-08 09:30:00,260.0,260.0,257.29,259.66,50388.0,239.6054,239.6054,237.108,239.2921,50388.0
2021-03-08 09:40:00,259.63,261.0,259.02,259.27,55977.0,239.2644,240.527,238.7023,238.9327,55977.0
2021-03-08 09:50:00,259.25,259.87,257.71,259.55,28117.0,238.9142,239.4856,237.495,239.1907,28117.0
2021-03-08 10:00:00,259.06,260.22,258.85,259.75,27250.0,238.7391,239.8081,238.5456,239.375,27250.0
2021-03-08 10:10:00,259.89,260.16,258.47,259.28,35089.0,239.504,239.7528,238.1954,238.9419,35089.0
2021-03-08 10:20:00,259.09,260.63,259.09,260.28,53069.0,238.7668,240.186,238.7668,239.8634,53069.0
2021-03-08 10:30:00,260.39,260.72,258.89,258.97,29781.0,239.9648,240.2689,238.5825,238.6562,29781.0
2021-03-08 10:40:00,259.08,260.27,259.08,259.81,30626.0,238.7576,239.8542,238.7576,239.4303,30626.0
2021-03-08 10:50:00,259.98,260.91,259.8,260.83,37019.0,239.587,240.444,239.4211,240.3703,37019.0
2021-03-08 11:00:00,260.9,261.34,259.86,259.87,23061.0,240.4348,240.8403,239.4764,239.4856,23061.0
2021-03-08 11:10:00,259.81,259.86,259.03,259.86,18930.0,239.4303,239.4764,238.7115,239.4764,18930.0
2021-03-08 11:20:00,259.88,260.55,259.78,260.32,13406.0,239.4948,240.1123,239.4027,239.9003,13406.0
2021-03-08 11:30:00,260.18,260.28,259.17,259.35,17265.0,239.7713,239.8634,238.8405,239.0064,17265.0
2021-03-08 11:40:00,259.35,259.6,258.5,259.19,16863.0,239.0064,239.2368,238.2231,238.8589,16863.0
2021-03-08 11:50:00,258.83,259.37,258.45,258.45,19929.0,238.5272,239.0248,238.177,238.177,19929.0
2021-03-08 12:00:00,258.41,258.65,257.64,258.37,23553.0,238.1401,238.3613,237.4305,238.1033,23553.0
2021-03-08 12:10:00,258.43,258.89,257.86,258.32,31991.0,238.1585,238.5825,237.6333,238.0572,31991.0
2021-03-08 12:20:00,258.25,259.78,258.25,259.68,22957.0,237.9927,239.4027,237.9927,239.3105,22957.0
2021-03-08 12:30:00,259.68,260.0,259.49,259.68,25734.0,239.3105,239.6054,239.1354,239.3105,25734.0
2021-03-08 12:40:00,259.5,260.08,259.5,259.92,20390.0,239.1446,239.6791,239.1446,239.5317,20390.0
2021-03-08 12:50:00,259.98,260.48,259.83,260.09,26400.0,239.587,240.0477,239.4487,239.6883,26400.0
2021-03-08 13:00:00,260.17,260.43,259.53,259.82,17179.0,239.7621,240.0017,239.1723,239.4395,17179.0
2021-03-08 13:10:00,259.71,259.71,259.06,259.43,24139.0,239.3381,239.3381,238.7391,239.0801,24139.0
2021-03-08 13:20:00,259.45,259.9,259.33,259.67,21255.0,239.0985,239.5132,238.9879,239.3013,21255.0
2021-03-08 13:30:00,259.58,259.73,258.38,258.67,23323.0,239.2183,239.3566,238.1125,238.3797,23323.0
2021-03-08 13:40:00,258.64,258.72,257.8,258.19,26347.0,238.3521,238.4258,237.578,237.9374,26347.0
2021-03-08 13:50:00,257.97,258.1,256.32,256.6,41172.0,237.7346,237.8544,236.2141,236.4721,41172.0
2021-03-08 14:00:00,256.62,257.14,256.3,256.8,24330.0,236.4905,236.9697,236.1956,236.6564,24330.0
2021-03-08 14:10:00,256.6,256.85,255.0,255.09,31597.0,236.4721,236.7025,234.9976,235.0805,31597.0
2021-03-08 14:20:00,255.02,256.07,254.61,255.7,20613.0,235.016,235.9837,234.6382,235.6427,20613.0
2021-03-08 14:30:00,255.59,255.91,254.63,254.63,26989.0,235.5413,235.8362,234.6566,234.6566,26989.0
2021-03-08 14:40:00,254.74,254.81,253.51,253.66,27885.0,234.758,234.8225,233.6245,233.7627,27885.0
2021-03-08 14:50:00,253.73,254.04,253.15,253.47,30697.0,233.8272,234.1129,233.2927,233.5876,30697.0
2021-03-08 15:00:00,253.29,253.29,251.61,251.88,34464.0,233.4217,233.4217,231.8735,232.1223,34464.0
2021-03-08 15:10:00,251.78,252.6,251.35,251.44,36267.0,232.0302,232.7859,231.6339,231.7168,36267.0
2021-03-08 15:20:00,251.54,251.97,251.01,251.12,34720.0,231.809,232.2053,231.3206,231.4219,34720.0
2021-03-08 15:30:00,251.24,253.24,251.23,252.91,51255.0,231.5325,233.3757,231.5233,233.0715,51255.0
2021-03-08 15:40:00,252.91,253.03,251.63,252.02,45950.0,233.0715,233.1821,231.8919,232.2514,45950.0
2021-03-08 15:50:00,252.12,252.26,251.21,251.42,156781.0,232.3435,232.4725,231.5049,231.6984,156781.0
2021-03-09 09:30:00,253.19,254.6,252.25,254.6,50284.0,233.3296,234.629,232.4633,234.629,50284.0
2021-03-09 09:40:00,254.37,256.07,254.26,255.58,47266.0,234.417,235.9837,234.3156,235.5321,47266.0
2021-03-09 09:50:00,255.65,256.45,255.14,256.35,34511.0,235.5966,236.3339,235.1266,236.2417,34511.0
2021-03-09 10:00:00,256.37,257.77,256.0,257.4,36848.0,236.2601,237.5503,235.9192,237.2093,36848.0
2021-03-09 10:10:00,257.25,257.98,256.69,257.43,34183.0,237.0711,237.7438,236.555,237.237,34183.0
2021-03-09 10:20:00,257.46,257.79,256.5,256.9,20367.0,237.2646,237.5687,236.3799,236.7486,20367.0
2021-03-09 10:30:00,257.01,257.11,256.11,256.26,16481.0,236.8499,236.9421,236.0205,236.1588,16481.0
2021-03-09 10:40:00,256.27,256.97,256.06,256.36,35717.0,236.168,236.8131,235.9745,236.2509,35717.0
2021-03-09 10:50:00,256.36,258.51,256.36,257.97,29397.0,236.2509,238.2323,236.2509,237.7346,29397.0
2021-03-09 11:00:00,257.86,260.0,257.86,260.0,51657.0,237.6333,239.6054,237.6333,239.6054,51657.0
2021-03-09 11:10:00,259.85,259.94,258.94,259.2,38517.0,239.4672,239.5501,238.6285,238.8681,38517.0
2021-03-09 11:20:00,259.2,260.0,259.13,259.84,28759.0,238.8681,239.6054,238.8036,239.4579,28759.0
2021-03-09 11:30:00,259.77,260.71,259.6,260.15,41903.0,239.3934,240.2597,239.2368,239.7436,41903.0
2021-03-09 11:40:00,260.23,260.85,259.78,259.94,36647.0,239.8174,240.3887,239.4027,239.5501,36647.0
2021-03-09 11:50:00,260.03,260.25,259.65,260.05,18790.0,239.633,239.8358,239.2828,239.6515,18790.0
2021-03-09 12:00:00,259.9,260.19,259.44,260.07,14613.0,239.5132,239.7805,239.0893,239.6699,14613.0
2021-03-09 12:10:00,260.2,260.78,260.04,260.46,22222.0,239.7897,240.3242,239.6423,240.0293,22222.0
2021-03-09 12:20:00,260.45,261.21,260.45,260.63,24711.0,240.0201,240.7205,240.0201,240.186,24711.0
2021-03-09 12:30:00,260.67,261.34,260.64,261.21,25510.0,240.2228,240.8403,240.1952,240.7205,25510.0
2021-03-09 12:40:00,261.2,261.22,259.89,259.93,28734.0,240.7113,240.7297,239.504,239.5409,28734.0
2021-03-09 12:50:00,259.95,260.43,259.66,259.99,15457.0,239.5593,240.0017,239.2921,239.5962,15457.0
2021-03-09 13:00:00,260.12,260.49,259.84,260.36,15902.0,239.716,240.057,239.4579,239.9372,15902.0
2021-03-09 13:10:00,260.29,260.56,259.85,260.06,20796.0,239.8726,240.1215,239.4672,239.6607,20796.0
2021-03-09 13:20:00,260.17,260.19,259.68,260.0,20050.0,239.7621,239.7805,239.3105,239.6054,20050.0
2021-03-09 13:30:00,259.86,260.56,259.86,260.44,13528.0,239.4764,240.1215,239.4764,240.0109,13528.0
2021-03-09 13:40:00,260.39,260.5,260.07,260.25,12873.0,239.9648,240.0662,239.6699,239.8358,12873.0
2021-03-09 13:50:00,260.15,260.9,260.09,260.78,13298.0,239.7436,240.4348,239.6883,240.3242,13298.0
2021-03-09 14:00:00,260.78,261.7,260.72,261.22,44507.0,240.3242,241.172,240.2689,240.7297,44507.0
2021-03-09 14:10:00,261.18,261.78,261.18,261.43,33916.0,240.6928,241.2458,240.6928,240.9232,33916.0
2021-03-09 14:20:00,261.47,261.57,260.82,261.55,36697.0,240.9601,241.0522,240.3611,241.0338,36697.0
2021-03-09 14:30:00,261.59,262.11,261.59,261.95,25425.0,241.0707,241.5499,241.0707,241.4024,25425.0
2021-03-09 14:40:00,262.0,262.11,261.18,261.28,31075.0,241.4485,241.5499,240.6928,240.785,31075.0
2021-03-09 14:50:00,261.34,261.56,260.14,260.24,14938.0,240.8403,241.043,239.7344,239.8266,14938.0
2021-03-09 15:00:00,260.3,260.46,259.68,259.7,20855.0,239.8819,240.0293,239.3105,239.3289,20855.0
2021-03-09 15:10:00,259.7,259.99,259.5,259.71,19965.0,239.3289,239.5962,239.1446,239.3381,19965.0
2021-03-09 15:20:00,259.62,259.62,258.93,259.05,26187.0,239.2552,239.2552,238.6193,238.7299,26187.0
2021-03-09 15:30:00,259.05,259.65,258.86,259.31,24655.0,238.7299,239.2828,238.5548,238.9695,24655.0
2021-03-09 15:40:00,259.36,259.54,258.59,259.18,27861.0,239.0156,239.1815,238.306,238.8497,27861.0
2021-03-09 15:50:00,259.07,259.32,257.8,257.92,177953.0,238.7483,238.9787,237.578,237.6886,177953.0
2021-03-10 09:30:00,259.13,259.94,258.28,258.82,54067.0,238.8036,239.5501,238.0203,238.518,54067.0
2021-03-10 09:40:00,258.67,260.25,258.52,259.21,26925.0,238.3797,239.8358,238.2415,238.8774,26925.0
2021-03-10 09:50:00,259.5,261.35,259.26,261.22,48643.0,239.1446,240.8495,238.9234,240.7297,48643.0
2021-03-10 10:00:00,261.4,261.8,260.04,260.45,24963.0,240.8956,241.2642,239.6423,240.0201,24963.0
2021-03-10 10:10:00,260.42,261.7,259.64,261.7,48936.0,239.9924,241.172,239.2736,241.172,48936.0
2021-03-10 10:20:00,261.81,261.81,259.02,259.19,30712.0,241.2734,241.2734,238.7023,238.8589,30712.0
2021-03-10 10:30:00,259.15,260.08,258.95,259.19,23596.0,238.8221,239.6791,238.6378,238.8589,23596.0
2021-03-10 10:40:00,259.0,259.5,258.34,259.33,17293.0,238.6838,239.1446,238.0756,238.9879,17293.0
2021-03-10 10:50:00,259.23,259.31,258.06,259.25,17821.0,238.8958,238.9695,237.8176,238.9142,17821.0
2021-03-10 11:00:00,259.41,260.59,259.41,260.4,29201.0,239.0617,240.1491,239.0617,239.974,29201.0
2021-03-10 11:10:00,260.31,260.75,259.8,259.81,25410.0,239.8911,240.2966,239.4211,239.4303,25410.0
2021-03-10 11:20:00,259.81,260.0,259.33,259.52,17440.0,239.4303,239.6054,238.9879,239.163,17440.0
2021-03-10 11:30:00,259.65,259.94,259.26,259.26,11684.0,239.2828,239.5501,238.9234,238.9234,11684.0
2021-03-10 11:40:00,259.24,259.31,258.66,258.97,17296.0,238.905,238.9695,238.3705,238.6562,17296.0
2021-03-10 11:50:00,258.96,259.41,258.78,259.04,18249.0,238.647,239.0617,238.4811,238.7207,18249.0
2021-03-10 12:00:00,259.09,260.75,259.05,260.59,113786.0,238.7668,240.2966,238.7299,240.1491,113786.0
2021-03-10 12:10:00,260.53,261.0,259.83,259.83,50561.0,240.0938,240.527,239.4487,239.4487,50561.0
2021-03-10 12:20:00,259.9,260.37,259.66,259.78,15908.0,239.5132,239.9464,239.2921,239.4027,15908.0
2021-03-10 12:30:00,259.76,260.11,259.06,259.26,16234.0,239.3842,239.7068,238.7391,238.9234,16234.0
2021-03-10 12:40:00,259.24,259.88,258.91,259.67,29406.0,238.905,239.4948,238.6009,239.3013,29406.0
2021-03-10 12:50:00,259.67,259.7,259.09,259.22,22891.0,239.3013,239.3289,238.7668,238.8866,22891.0
2021-03-10 13:00:00,259.19,259.57,258.46,259.55,23027.0,238.8589,239.2091,238.1862,239.1907,23027.0
2021-03-10 13:10:00,259.41,259.74,258.99,259.7,25685.0,239.0617,239.3658,238.6746,239.3289,25685.0
2021-03-10 13:20:00,259.67,260.38,259.67,260.38,9083.0,239.3013,239.9556,239.3013,239.9556,9083.0
2021-03-10 13:30:00,260.42,260.42,259.74,259.86,13139.0,239.9924,239.9924,239.3658,239.4764,13139.0
2021-03-10 13:40:00,259.84,260.41,259.84,260.39,14669.0,239.4579,239.9832,239.4579,239.9648,14669.0
2021-03-10 13:50:00,260.52,260.91,260.38,260.73,15603.0,240.0846,240.444,239.9556,240.2781,15603.0
2021-03-10 14:00:00,260.64,261.25,260.56,260.75,28814.0,240.1952,240.7573,240.1215,240.2966,28814.0
2021-03-10 14:10:00,260.88,261.25,260.87,261.23,14196.0,240.4164,240.7573,240.4072,240.7389,14196.0
2021-03-10 14:20:00,261.23,261.3,260.6,261.05,19435.0,240.7389,240.8034,240.1583,240.573,19435.0
2021-03-10 14:30:00,261.05,261.08,260.74,260.9,17984.0,240.573,240.6007,240.2873,240.4348,17984.0
2021-03-10 14:40:00,260.87,261.01,260.0,260.93,13074.0,240.4072,240.5362,239.6054,240.4624,13074.0
2021-03-10 14:50:00,260.88,261.08,260.52,260.7,18013.0,240.4164,240.6007,240.0846,240.2505,18013.0
2021-03-10 15:00:00,260.71,260.77,260.06,260.19,12948.0,240.2597,240.315,239.6607,239.7805,12948.0
2021-03-10 15:10:00,260.18,260.46,259.83,260.44,21573.0,239.7713,240.0293,239.4487,240.0109,21573.0
2021-03-10 15:20:00,260.5,260.77,260.16,260.25,25870.0,240.0662,240.315,239.7528,239.8358,25870.0
2021-03-10 15:30:00,260.23,260.41,259.66,260.21,22749.0,239.8174,239.9832,239.2921,239.7989,22749.0
2021-03-10 15:40:00,260.19,260.77,259.98,260.77,24079.0,239.7805,240.315,239.587,240.315,24079.0
2021-03-10 15:50:00,260.77,260.77,260.19,260.54,54275.0,240.315,240.315,239.7805,240.103,54275.0
2021-03-11 09:30:00,263.54,265.68,262.31,265.01,281221.0,242.8677,244.8399,241.7342,244.2224,281221.0
2021-03-11 09:40:00,264.71,268.0,264.64,266.9,209040.0,243.9459,246.9779,243.8814,245.9642,209040.0
2021-03-11 09:50:00,266.52,267.25,265.4,266.46,52742.0,245.614,246.2867,244.5818,245.5587,52742.0
2021-03-11 10:00:00,266.53,267.2,266.3,266.55,63450.0,245.6232,246.2406,245.4112,245.6416,63450.0
2021-03-11 10:10:00,266.63,266.64,265.21,265.92,85923.0,245.7153,245.7245,244.4067,245.061,85923.0
2021-03-11 10:20:00,265.82,270.11,265.73,269.4,213727.0,244.9689,248.9224,244.8859,248.2681,213727.0
2021-03-11 10:30:00,269.98,270.0,268.26,268.89,319719.0,248.8026,248.821,247.2175,247.7981,319719.0
2021-03-11 10:40:00,268.9,269.54,268.59,269.16,67693.0,247.8073,248.3971,247.5216,248.0469,67693.0
2021-03-11 10:50:00,269.0,269.09,268.25,268.85,38959.0,247.8994,247.9824,247.2083,247.7612,38959.0
2021-03-11 11:00:00,268.78,269.24,268.28,268.5,80074.0,247.6967,248.1206,247.2359,247.4386,80074.0
2021-03-11 11:10:00,268.5,269.2,268.25,269.07,73898.0,247.4386,248.0837,247.2083,247.9639,73898.0
2021-03-11 11:20:00,269.0,269.09,268.59,268.91,31676.0,247.8994,247.9824,247.5216,247.8165,31676.0
2021-03-11 11:30:00,268.83,269.24,267.92,268.91,48281.0,247.7428,248.1206,246.9041,247.8165,48281.0
2021-03-11 11:40:00,268.98,270.16,268.92,269.14,60211.0,247.881,248.9684,247.8257,248.0284,60211.0
2021-03-11 11:50:00,269.21,269.53,268.75,268.98,32746.0,248.093,248.3879,247.669,247.881,32746.0
2021-03-11 12:00:00,269.04,269.34,268.53,269.15,24517.0,247.9363,248.2128,247.4663,248.0377,24517.0
2021-03-11 12:10:00,269.22,269.99,269.21,269.23,45663.0,248.1022,248.8118,248.093,248.1114,45663.0
2021-03-11 12:20:00,269.34,269.57,269.06,269.49,23682.0,248.2128,248.4247,247.9547,248.351,23682.0
2021-03-11 12:30:00,269.44,269.74,268.9,269.42,46086.0,248.3049,248.5814,247.8073,248.2865,46086.0
2021-03-11 12:40:00,269.21,269.24,268.25,268.48,21917.0,248.093,248.1206,247.2083,247.4202,21917.0
2021-03-11 12:50:00,268.55,269.01,268.47,268.72,59282.0,247.4847,247.9086,247.411,247.6414,59282.0
2021-03-11 13:00:00,268.74,269.57,268.74,269.25,58196.0,247.6598,248.4247,247.6598,248.1298,58196.0
2021-03-11 13:10:00,269.25,269.38,269.11,269.17,30172.0,248.1298,248.2496,248.0008,248.0561,30172.0
2021-03-11 13:20:00,269.17,269.24,268.71,269.0,46728.0,248.0561,248.1206,247.6322,247.8994,46728.0
2021-03-11 13:30:00,268.98,269.23,268.75,269.08,54536.0,247.881,248.1114,247.669,247.9732,54536.0
2021-03-11 13:40:00,269.08,269.35,268.55,268.63,17802.0,247.9732,248.222,247.4847,247.5585,17802.0
2021-03-11 13:50:00,268.63,268.63,267.4,267.55,44591.0,247.5585,247.5585,246.4249,246.5632,44591.0
2021-03-11 14:00:00,267.53,268.55,267.34,268.18,23194.0,246.5447,247.4847,246.3696,247.1437,23194.0
2021-03-11 14:10:00,268.1,268.57,268.1,268.5,20734.0,247.07,247.5032,247.07,247.4386,20734.0
2021-03-11 14:20:00,268.64,268.87,268.32,268.5,28792.0,247.5677,247.7796,247.2728,247.4386,28792.0
2021-03-11 14:30:00,268.48,268.79,268.3,268.48,22284.0,247.4202,247.7059,247.2543,247.4202,22284.0
2021-03-11 14:40:00,268.52,268.58,267.68,267.72,28088.0,247.4571,247.5124,246.683,246.7198,28088.0
2021-03-11 14:50:00,267.79,268.23,267.32,267.45,48616.0,246.7843,247.1898,246.3512,246.471,48616.0
2021-03-11 15:00:00,267.4,267.46,266.96,267.28,40585.0,246.4249,246.4802,246.0194,246.3143,40585.0
2021-03-11 15:10:00,267.18,267.5,266.89,267.4,42540.0,246.2222,246.5171,245.9549,246.4249,42540.0
2021-03-11 15:20:00,267.46,267.63,267.24,267.45,41820.0,246.4802,246.6369,246.2775,246.471,41820.0
2021-03-11 15:30:00,267.58,268.03,267.26,267.71,48955.0,246.5908,247.0055,246.2959,246.7106,48955.0
2021-03-11 15:40:00,267.71,268.27,267.7,268.1,107701.0,246.7106,247.2267,246.7014,247.07,107701.0
2021-03-11 15:50:00,268.1,268.76,267.95,268.49,125729.0,247.07,247.6783,246.9318,247.4294,125729.0
2021-03-12 09:30:00,267.26,267.76,265.26,267.04,81189.0,246.2959,246.7567,244.4528,246.0932,81189.0
2021-03-12 09:40:00,267.48,269.77,266.94,268.3,57821.0,246.4987,248.609,246.001,247.2543,57821.0
2021-03-12 09:50:00,268.35,270.7,268.3,270.35,55913.0,247.3004,249.4661,247.2543,249.1435,55913.0
2021-03-12 10:00:00,270.35,270.35,268.77,268.94,39910.0,249.1435,249.1435,247.6875,247.8441,39910.0
2021-03-12 10:10:00,268.78,269.25,267.33,267.7,38351.0,247.6967,248.1298,246.3604,246.7014,38351.0
2021-03-12 10:20:00,267.51,267.7,266.14,266.56,33921.0,246.5263,246.7014,245.2638,245.6508,33921.0
2021-03-12 10:30:00,266.46,267.27,266.07,266.37,32351.0,245.5587,246.3051,245.1993,245.4757,32351.0
2021-03-12 10:40:00,266.37,267.19,266.08,266.86,23968.0,245.4757,246.2314,245.2085,245.9273,23968.0
2021-03-12 10:50:00,266.96,267.04,266.32,266.8,27569.0,246.0194,246.0932,245.4296,245.872,27569.0
2021-03-12 11:00:00,266.82,267.32,266.37,267.32,47001.0,245.8904,246.3512,245.4757,246.3512,47001.0
2021-03-12 11:10:00,267.4,269.17,267.3,268.66,43287.0,246.4249,248.0561,246.3328,247.5861,43287.0
2021-03-12 11:20:00,268.59,269.13,268.4,269.07,26048.0,247.5216,248.0192,247.3465,247.9639,26048.0
2021-03-12 11:30:00,269.06,269.6,268.2,268.21,45328.0,247.9547,248.4524,247.1622,247.1714,45328.0
2021-03-12 11:40:00,268.09,269.0,267.78,268.7,47226.0,247.0608,247.8994,246.7751,247.623,47226.0
2021-03-12 11:50:00,268.74,269.19,268.63,268.81,19114.0,247.6598,248.0745,247.5585,247.7243,19114.0
2021-03-12 12:00:00,268.83,268.92,268.49,268.62,22093.0,247.7428,247.8257,247.4294,247.5492,22093.0
2021-03-12 12:10:00,268.69,269.8,268.67,269.65,33218.0,247.6137,248.6367,247.5953,248.4984,33218.0
2021-03-12 12:20:00,269.61,270.1,269.56,269.71,31844.0,248.4616,248.9131,248.4155,248.5537,31844.0
2021-03-12 12:30:00,269.75,270.03,269.39,269.51,33329.0,248.5906,248.8486,248.2588,248.3694,33329.0
2021-03-12 12:40:00,269.45,270.1,269.19,269.69,31168.0,248.3141,248.9131,248.0745,248.5353,31168.0
2021-03-12 12:50:00,269.51,269.67,269.16,269.19,20649.0,248.3694,248.5169,248.0469,248.0745,20649.0
2021-03-12 13:00:00,269.18,269.56,269.08,269.12,20698.0,248.0653,248.4155,247.9732,248.01,20698.0
2021-03-12 13:10:00,269.05,269.12,268.78,268.78,8943.0,247.9455,248.01,247.6967,247.6967,8943.0
2021-03-12 13:20:00,268.87,269.08,268.18,268.19,23630.0,247.7796,247.9732,247.1437,247.153,23630.0
2021-03-12 13:30:00,268.14,268.58,267.78,268.36,42858.0,247.1069,247.5124,246.7751,247.3096,42858.0
2021-03-12 13:40:00,268.47,268.57,267.72,268.26,13972.0,247.411,247.5032,246.7198,247.2175,13972.0
2021-03-12 13:50:00,268.08,268.77,268.04,268.13,16890.0,247.0516,247.6875,247.0147,247.0977,16890.0
2021-03-12 14:00:00,268.13,268.64,267.86,267.9,12562.0,247.0977,247.5677,246.8488,246.8857,12562.0
2021-03-12 14:10:00,267.91,268.13,267.75,268.03,14639.0,246.8949,247.0977,246.7475,247.0055,14639.0
2021-03-12 14:20:00,268.15,268.28,267.92,268.19,11766.0,247.1161,247.2359,246.9041,247.153,11766.0
2021-03-12 14:30:00,268.23,268.7,268.22,268.38,18373.0,247.1898,247.623,247.1806,247.3281,18373.0
2021-03-12 14:40:00,268.37,269.38,268.31,269.26,28313.0,247.3188,248.2496,247.2636,248.139,28313.0
2021-03-12 14:50:00,269.25,270.06,269.19,269.8,37090.0,248.1298,248.8763,248.0745,248.6367,37090.0
2021-03-12 15:00:00,269.81,270.25,269.7,270.16,37103.0,248.6459,249.0514,248.5445,248.9684,37103.0
2021-03-12 15:10:00,270.11,270.16,269.6,269.98,38060.0,248.9224,248.9684,248.4524,248.8026,38060.0
2021-03-12 15:20:00,270.0,270.16,269.56,270.16,33516.0,248.821,248.9684,248.4155,248.9684,33516.0
2021-03-12 15:30:00,270.1,270.8,270.01,270.64,57518.0,248.9131,249.5582,248.8302,249.4108,57518.0
2021-03-12 15:40:00,270.67,271.19,270.6,270.76,78070.0,249.4384,249.9176,249.3739,249.5214,78070.0
2021-03-12 15:50:00,270.68,270.8,270.07,270.13,129227.0,249.4476,249.5582,248.8855,248.9408,129227.0
2021-03-15 09:30:00,271.0,272.78,270.3,272.69,123876.0,249.7425,251.3829,249.0975,251.3,123876.0
2021-03-15 09:40:00,272.69,272.74,271.04,272.12,117440.0,251.3,251.3461,249.7794,250.7747,117440.0
2021-03-15 09:50:00,272.01,272.85,271.08,271.16,67664.0,250.6733,251.4474,249.8163,249.89,67664.0
2021-03-15 10:00:00,271.04,271.28,268.93,269.56,142205.0,249.7794,250.0006,247.8349,248.4155,142205.0
2021-03-15 10:10:00,269.45,270.42,268.39,268.91,88071.0,248.3141,249.208,247.3373,247.8165,88071.0
2021-03-15 10:20:00,268.83,269.34,268.44,268.66,62159.0,247.7428,248.2128,247.3834,247.5861,62159.0
2021-03-15 10:30:00,268.63,268.94,267.94,267.97,38627.0,247.5585,247.8441,246.9226,246.9502,38627.0
2021-03-15 10:40:00,267.87,268.04,266.25,266.25,74574.0,246.8581,247.0147,245.3651,245.3651,74574.0
2021-03-15 10:50:00,266.33,267.14,266.11,267.06,118328.0,245.4389,246.1853,245.2361,246.1116,118328.0
2021-03-15 11:00:00,267.02,267.29,266.29,266.41,45317.0,246.0747,246.3236,245.402,245.5126,45317.0
2021-03-15 11:10:00,266.48,267.2,266.1,266.43,100965.0,245.5771,246.2406,245.2269,245.531,100965.0
2021-03-15 11:20:00,266.37,266.38,265.14,265.28,87887.0,245.4757,245.4849,244.3422,244.4712,87887.0
2021-03-15 11:30:00,265.29,265.46,263.82,264.1,129133.0,244.4804,244.6371,243.1258,243.3838,129133.0
2021-03-15 11:40:00,264.1,265.79,264.02,265.4,123032.0,243.3838,244.9412,243.3101,244.5818,123032.0
2021-03-15 11:50:00,265.57,265.68,265.07,265.1,20918.0,244.7385,244.8399,244.2777,244.3053,20918.0
2021-03-15 12:00:00,265.1,265.1,264.06,264.16,41836.0,244.3053,244.3053,243.3469,243.4391,41836.0
2021-03-15 12:10:00,264.18,264.89,264.05,264.86,43055.0,243.4575,244.1118,243.3377,244.0842,43055.0
2021-03-15 12:20:00,264.88,265.48,264.73,265.25,46029.0,244.1026,244.6555,243.9644,244.4436,46029.0
2021-03-15 12:30:00,265.18,265.36,263.9,263.93,27011.0,244.3791,244.545,243.1995,243.2271,27011.0
2021-03-15 12:40:00,263.97,265.17,263.79,265.03,43539.0,243.264,244.3699,243.0981,244.2408,43539.0
2021-03-15 12:50:00,265.16,265.16,264.03,264.2,30363.0,244.3606,244.3606,243.3193,243.4759,30363.0
2021-03-15 13:00:00,264.25,264.88,263.92,263.97,25817.0,243.522,244.1026,243.2179,243.264,25817.0
2021-03-15 13:10:00,264.0,264.57,263.8,264.56,22226.0,243.2916,243.8169,243.1073,243.8077,22226.0
2021-03-15 13:20:00,264.57,264.85,264.05,264.34,17589.0,243.8169,244.075,243.3377,243.605,17589.0
2021-03-15 13:30:00,264.34,264.9,264.25,264.82,26188.0,243.605,244.121,243.522,244.0473,26188.0
2021-03-15 13:40:00,264.79,264.88,264.08,264.27,30359.0,244.0197,244.1026,243.3654,243.5405,30359.0
2021-03-15 13:50:00,264.32,265.43,264.32,265.21,24077.0,243.5865,244.6095,243.5865,244.4067,24077.0
2021-03-15 14:00:00,265.22,265.62,265.08,265.41,19974.0,244.4159,244.7846,244.2869,244.591,19974.0
2021-03-15 14:10:00,265.35,265.5,264.79,264.85,13329.0,244.5357,244.674,244.0197,244.075,13329.0
2021-03-15 14:20:00,264.85,264.85,264.3,264.67,31104.0,244.075,244.075,243.5681,243.9091,31104.0
2021-03-15 14:30:00,264.83,265.99,264.83,265.75,28187.0,244.0565,245.1255,244.0565,244.9044,28187.0
2021-03-15 14:40:00,265.74,265.82,265.39,265.68,25762.0,244.8951,244.9689,244.5726,244.8399,25762.0
2021-03-15 14:50:00,265.68,266.23,265.5,266.13,48580.0,244.8399,245.3467,244.674,245.2546,48580.0
2021-03-15 15:00:00,266.13,266.29,265.29,265.33,30437.0,245.2546,245.402,244.4804,244.5173,30437.0
2021-03-15 15:10:00,265.3,265.33,264.82,264.85,32533.0,244.4897,244.5173,244.0473,244.075,32533.0
2021-03-15 15:20:00,264.85,264.85,264.1,264.39,32659.0,244.075,244.075,243.3838,243.651,32659.0
2021-03-15 15:30:00,264.5,265.0,264.37,264.87,39908.0,243.7524,244.2132,243.6326,244.0934,39908.0
2021-03-15 15:40:00,264.88,265.84,264.86,265.45,49552.0,244.1026,244.9873,244.0842,244.6279,49552.0
2021-03-15 15:50:00,265.55,267.09,265.47,266.88,133884.0,244.72,246.1392,244.6463,245.9457,133884.0
2021-03-16 09:30:00,267.0,267.03,264.33,265.09,81648.0,246.0563,246.084,243.5957,244.2961,81648.0
2021-03-16 09:40:00,265.08,266.38,263.55,263.55,72644.0,244.2869,245.4849,242.8769,242.8769,72644.0
2021-03-16 09:50:00,263.63,263.93,262.5,262.58,71982.0,242.9507,243.2271,241.9093,241.983,71982.0
2021-03-16 10:00:00,262.71,263.99,261.74,263.21,66628.0,242.1028,243.2824,241.2089,242.5636,66628.0
2021-03-16 10:10:00,263.23,263.81,262.56,263.81,20282.0,242.582,243.1165,241.9646,243.1165,20282.0
2021-03-16 10:20:00,263.59,264.0,263.35,263.79,40374.0,242.9138,243.2916,242.6926,243.0981,40374.0
2021-03-16 10:30:00,263.81,264.42,263.77,264.09,37752.0,243.1165,243.6787,243.0797,243.3746,37752.0
2021-03-16 10:40:00,264.03,264.37,262.67,262.88,38074.0,243.3193,243.6326,242.066,242.2595,38074.0
2021-03-16 10:50:00,262.88,263.23,262.3,262.34,32115.0,242.2595,242.582,241.725,241.7618,32115.0
2021-03-16 11:00:00,262.34,263.0,262.3,262.75,23126.0,241.7618,242.3701,241.725,242.1397,23126.0
2021-03-16 11:10:00,262.78,264.55,262.78,264.3,41861.0,242.1673,243.7985,242.1673,243.5681,41861.0
2021-03-16 11:20:00,264.25,264.55,264.08,264.13,15118.0,243.522,243.7985,243.3654,243.4114,15118.0
2021-03-16 11:30:00,264.13,264.23,263.66,263.8,16409.0,243.4114,243.5036,242.9783,243.1073,16409.0
2021-03-16 11:40:00,263.69,264.1,263.56,263.9,16101.0,243.0059,243.3838,242.8861,243.1995,16101.0
2021-03-16 11:50:00,263.84,264.59,263.81,264.18,13959.0,243.1442,243.8354,243.1165,243.4575,13959.0
2021-03-16 12:00:00,264.25,264.44,263.73,264.0,19887.0,243.522,243.6971,243.0428,243.2916,19887.0
2021-03-16 12:10:00,263.99,264.1,263.52,263.57,20292.0,243.2824,243.3838,242.8493,242.8954,20292.0
2021-03-16 12:20:00,263.63,263.66,262.59,262.78,21660.0,242.9507,242.9783,241.9922,242.1673,21660.0
2021-03-16 12:30:00,262.93,263.97,262.77,263.73,27673.0,242.3056,243.264,242.1581,243.0428,27673.0
2021-03-16 12:40:00,263.58,263.94,263.36,263.39,21092.0,242.9046,243.2363,242.7018,242.7295,21092.0
2021-03-16 12:50:00,263.37,263.9,263.11,263.9,18163.0,242.711,243.1995,242.4714,243.1995,18163.0
2021-03-16 13:00:00,263.96,264.42,263.79,264.28,20084.0,243.2548,243.6787,243.0981,243.5497,20084.0
2021-03-16 13:10:00,264.3,264.45,263.87,263.99,11924.0,243.5681,243.7063,243.1718,243.2824,11924.0
2021-03-16 13:20:00,263.95,264.14,263.52,263.89,20892.0,243.2456,243.4206,242.8493,243.1903,20892.0
2021-03-16 13:30:00,263.94,263.94,263.0,263.06,21563.0,243.2363,243.2363,242.3701,242.4254,21563.0
2021-03-16 13:40:00,263.07,263.41,262.8,263.4,16867.0,242.4346,242.7479,242.1858,242.7387,16867.0
2021-03-16 13:50:00,263.4,264.27,263.31,263.73,40675.0,242.7387,243.5405,242.6558,243.0428,40675.0
2021-03-16 14:00:00,263.62,263.9,263.0,263.13,13619.0,242.9414,243.1995,242.3701,242.4899,13619.0
2021-03-16 14:10:00,263.22,263.53,262.71,263.05,24566.0,242.5728,242.8585,242.1028,242.4161,24566.0
2021-03-16 14:20:00,263.03,263.04,261.15,261.46,129475.0,242.3977,242.4069,240.6652,240.9509,129475.0
2021-03-16 14:30:00,261.43,262.0,261.1,261.37,29613.0,240.9232,241.4485,240.6191,240.8679,29613.0
2021-03-16 14:40:00,261.47,261.55,260.8,261.19,33528.0,240.9601,241.0338,240.3426,240.702,33528.0
2021-03-16 14:50:00,261.19,262.0,261.19,261.94,19390.0,240.702,241.4485,240.702,241.3932,19390.0
2021-03-16 15:00:00,261.94,262.17,261.31,261.85,22428.0,241.3932,241.6052,240.8126,241.3103,22428.0
2021-03-16 15:10:00,261.89,262.12,261.74,261.82,13850.0,241.3471,241.5591,241.2089,241.2826,13850.0
2021-03-16 15:20:00,261.82,261.83,261.13,261.2,27509.0,241.2826,241.2918,240.6468,240.7113,27509.0
2021-03-16 15:30:00,261.26,261.99,261.17,261.27,42608.0,240.7666,241.4393,240.6836,240.7758,42608.0
2021-03-16 15:40:00,261.26,261.44,260.3,260.35,50947.0,240.7666,240.9324,239.8819,239.9279,50947.0
2021-03-16 15:50:00,260.37,261.07,260.37,260.91,105941.0,239.9464,240.5915,239.9464,240.444,105941.0
2021-03-17 09:30:00,259.0,259.25,257.09,259.01,80737.0,238.6838,238.9142,236.9237,238.6931,80737.0
2021-03-17 09:40:00,259.04,260.77,258.91,260.25,56742.0,238.7207,240.315,238.6009,239.8358,56742.0
2021-03-17 09:50:00,260.0,260.19,259.44,259.67,28433.0,239.6054,239.7805,239.0893,239.3013,28433.0
2021-03-17 10:00:00,259.78,260.56,259.19,260.17,26577.0,239.4027,240.1215,238.8589,239.7621,26577.0
2021-03-17 10:10:00,260.29,261.24,260.15,260.97,34542.0,239.8726,240.7481,239.7436,240.4993,34542.0
2021-03-17 10:20:00,260.88,262.34,260.72,261.95,42140.0,240.4164,241.7618,240.2689,241.4024,42140.0
2021-03-17 10:30:00,261.82,261.94,260.74,261.09,23661.0,241.2826,241.3932,240.2873,240.6099,23661.0
2021-03-17 10:40:00,261.0,261.0,260.45,260.69,23368.0,240.527,240.527,240.0201,240.2413,23368.0
2021-03-17 10:50:00,260.78,261.2,260.59,260.7,13032.0,240.3242,240.7113,240.1491,240.2505,13032.0
2021-03-17 11:00:00,260.75,261.6,260.47,261.49,14361.0,240.2966,241.0799,240.0385,240.9785,14361.0
2021-03-17 11:10:00,261.6,262.49,261.54,262.41,31745.0,241.0799,241.9001,241.0246,241.8264,31745.0
2021-03-17 11:20:00,262.36,262.88,261.85,262.64,42545.0,241.7803,242.2595,241.3103,242.0383,42545.0
2021-03-17 11:30:00,262.61,263.23,262.3,263.08,27592.0,242.0107,242.582,241.725,242.4438,27592.0
2021-03-17 11:40:00,263.08,263.37,262.58,263.34,22655.0,242.4438,242.711,241.983,242.6834,22655.0
2021-03-17 11:50:00,263.15,263.91,263.14,263.86,13694.0,242.5083,243.2087,242.4991,243.1626,13694.0
2021-03-17 12:00:00,263.68,264.89,263.68,264.82,27238.0,242.9967,244.1118,242.9967,244.0473,27238.0
2021-03-17 12:10:00,264.83,264.83,263.71,263.95,18802.0,244.0565,244.0565,243.0244,243.2456,18802.0
2021-03-17 12:20:00,263.9,263.9,263.05,263.29,17074.0,243.1995,243.1995,242.4161,242.6373,17074.0
2021-03-17 12:30:00,263.21,263.22,262.88,262.88,21733.0,242.5636,242.5728,242.2595,242.2595,21733.0
2021-03-17 12:40:00,262.92,263.26,262.82,262.9,9734.0,242.2963,242.6097,242.2042,242.2779,9734.0
2021-03-17 12:50:00,262.91,263.14,262.71,262.85,11193.0,242.2871,242.4991,242.1028,242.2318,11193.0
2021-03-17 13:00:00,262.98,263.76,262.98,263.29,21781.0,242.3516,243.0705,242.3516,242.6373,21781.0
2021-03-17 13:10:00,263.17,263.5,262.94,263.5,21308.0,242.5267,242.8309,242.3148,242.8309,21308.0
2021-03-17 13:20:00,263.42,263.6,263.22,263.36,15190.0,242.7571,242.923,242.5728,242.7018,15190.0
2021-03-17 13:30:00,263.28,263.49,263.14,263.31,16330.0,242.6281,242.8216,242.4991,242.6558,16330.0
2021-03-17 13:40:00,263.23,263.35,263.07,263.19,11487.0,242.582,242.6926,242.4346,242.5452,11487.0
2021-03-17 13:50:00,263.2,263.42,263.0,263.15,18552.0,242.5544,242.7571,242.3701,242.5083,18552.0
2021-03-17 14:00:00,263.33,265.21,263.31,264.58,28091.0,242.6742,244.4067,242.6558,243.8261,28091.0
2021-03-17 14:10:00,264.7,265.63,264.29,264.81,40284.0,243.9367,244.7938,243.5589,244.0381,40284.0
2021-03-17 14:20:00,264.82,264.94,264.26,264.36,17376.0,244.0473,244.1579,243.5312,243.6234,17376.0
2021-03-17 14:30:00,264.38,265.82,264.11,265.76,35393.0,243.6418,244.9689,243.393,244.9136,35393.0
2021-03-17 14:40:00,265.69,266.18,265.5,265.63,32701.0,244.8491,245.3006,244.674,244.7938,32701.0
2021-03-17 14:50:00,265.61,265.91,265.25,265.91,23081.0,244.7753,245.0518,244.4436,245.0518,23081.0
2021-03-17 15:00:00,265.86,266.18,265.74,266.01,35626.0,245.0057,245.3006,244.8951,245.144,35626.0
2021-03-17 15:10:00,265.84,265.99,264.85,264.88,28641.0,244.9873,245.1255,244.075,244.1026,28641.0
2021-03-17 15:20:00,264.86,264.99,264.28,264.94,19881.0,244.0842,244.204,243.5497,244.1579,19881.0
2021-03-17 15:30:00,264.99,265.69,264.94,265.44,26365.0,244.204,244.8491,244.1579,244.6187,26365.0
2021-03-17 15:40:00,265.54,265.7,264.56,265.08,39210.0,244.7108,244.8583,243.8077,244.2869,39210.0
2021-03-17 15:50:00,265.12,265.94,264.78,265.82,129596.0,244.3238,245.0795,244.0104,244.9689,129596.0
2021-03-18 09:30:00,267.82,269.16,265.75,269.11,142861.0,246.812,248.0469,244.9044,248.0008,142861.0
2021-03-18 09:40:00,269.13,269.27,264.44,264.44,103429.0,248.0192,248.1482,243.6971,243.6971,103429.0
2021-03-18 09:50:00,264.46,265.57,264.2,264.81,72523.0,243.7155,244.7385,243.4759,244.0381,72523.0
2021-03-18 10:00:00,264.91,265.69,264.22,265.46,42107.0,244.1302,244.8491,243.4944,244.6371,42107.0
2021-03-18 10:10:00,265.6,266.98,265.06,266.66,34322.0,244.7661,246.0379,244.2685,245.743,34322.0
2021-03-18 10:20:00,266.81,267.5,266.5,266.92,46211.0,245.8812,246.5171,245.5955,245.9826,46211.0
2021-03-18 10:30:00,266.96,267.37,266.4,266.65,40321.0,246.0194,246.3973,245.5034,245.7338,40321.0
2021-03-18 10:40:00,266.65,267.01,265.35,265.59,42903.0,245.7338,246.0655,244.5357,244.7569,42903.0
2021-03-18 10:50:00,265.5,265.83,265.02,265.32,23727.0,244.674,244.9781,244.2316,244.5081,23727.0
2021-03-18 11:00:00,265.54,266.99,265.38,266.91,34028.0,244.7108,246.0471,244.5634,245.9734,34028.0
2021-03-18 11:10:00,266.89,267.6,266.49,267.48,34823.0,245.9549,246.6092,245.5863,246.4987,34823.0
2021-03-18 11:20:00,267.39,268.04,267.2,267.93,50898.0,246.4157,247.0147,246.2406,246.9134,50898.0
2021-03-18 11:30:00,267.87,267.9,266.72,266.72,39639.0,246.8581,246.8857,245.7983,245.7983,39639.0
2021-03-18 11:40:00,266.8,267.18,266.59,267.18,18469.0,245.872,246.2222,245.6785,246.2222,18469.0
2021-03-18 11:50:00,267.11,268.29,267.1,267.83,31376.0,246.1577,247.2451,246.1485,246.8212,31376.0
2021-03-18 12:00:00,267.92,268.7,267.92,268.47,61256.0,246.9041,247.623,246.9041,247.411,61256.0
2021-03-18 12:10:00,268.45,268.5,267.6,267.81,39820.0,247.3926,247.4386,246.6092,246.8028,39820.0
2021-03-18 12:20:00,267.8,268.58,267.64,268.52,30175.0,246.7936,247.5124,246.6461,247.4571,30175.0
2021-03-18 12:30:00,268.47,268.72,267.89,268.21,30537.0,247.411,247.6414,246.8765,247.1714,30537.0
2021-03-18 12:40:00,268.21,268.26,266.83,266.89,34206.0,247.1714,247.2175,245.8996,245.9549,34206.0
2021-03-18 12:50:00,266.76,267.08,266.58,266.7,31060.0,245.8351,246.13,245.6693,245.7798,31060.0
2021-03-18 13:00:00,266.75,267.97,266.7,267.53,34974.0,245.8259,246.9502,245.7798,246.5447,34974.0
2021-03-18 13:10:00,267.53,268.35,267.4,268.14,29788.0,246.5447,247.3004,246.4249,247.1069,29788.0
2021-03-18 13:20:00,268.14,268.62,267.86,268.09,43317.0,247.1069,247.5492,246.8488,247.0608,43317.0
2021-03-18 13:30:00,268.1,268.46,267.72,268.42,27358.0,247.07,247.4018,246.7198,247.3649,27358.0
2021-03-18 13:40:00,268.38,268.47,267.92,268.36,30014.0,247.3281,247.411,246.9041,247.3096,30014.0
2021-03-18 13:50:00,268.42,269.08,268.32,268.96,47179.0,247.3649,247.9732,247.2728,247.8626,47179.0
2021-03-18 14:00:00,268.97,269.05,268.25,268.57,32756.0,247.8718,247.9455,247.2083,247.5032,32756.0
2021-03-18 14:10:00,268.52,268.52,266.83,267.04,44834.0,247.4571,247.4571,245.8996,246.0932,44834.0
2021-03-18 14:20:00,266.95,267.58,266.8,266.86,32026.0,246.0102,246.5908,245.872,245.9273,32026.0
2021-03-18 14:30:00,266.89,267.21,265.83,266.52,36152.0,245.9549,246.2498,244.9781,245.614,36152.0
2021-03-18 14:40:00,266.59,266.75,265.81,266.74,43577.0,245.6785,245.8259,244.9597,245.8167,43577.0
2021-03-18 14:50:00,266.79,266.89,266.15,266.61,36956.0,245.8628,245.9549,245.273,245.6969,36956.0
2021-03-18 15:00:00,266.7,266.75,265.49,265.81,65700.0,245.7798,245.8259,244.6648,244.9597,65700.0
2021-03-18 15:10:00,265.76,266.14,264.89,265.0,85187.0,244.9136,245.2638,244.1118,244.2132,85187.0
2021-03-18 15:20:00,265.07,265.42,264.29,265.16,64585.0,244.2777,244.6002,243.5589,244.3606,64585.0
2021-03-18 15:30:00,265.01,265.24,263.82,264.06,98122.0,244.2224,244.4344,243.1258,243.3469,98122.0
2021-03-18 15:40:00,264.06,264.18,262.89,263.41,109860.0,243.3469,243.4575,242.2687,242.7479,109860.0
2021-03-18 15:50:00,263.4,264.69,263.3,263.82,415018.0,242.7387,243.9275,242.6465,243.1258,415018.0
2021-03-19 09:30:00,279.05,281.59,275.88,279.62,1439602.0,257.1611,259.5019,254.2398,257.6864,1439602.0
2021-03-19 09:40:00,279.53,282.5,278.81,279.98,772180.0,257.6034,260.3405,256.9399,258.0181,772180.0
2021-03-19 09:50:00,279.75,282.8,279.5,280.89,452153.0,257.8062,260.6169,257.5758,258.8568,452153.0
2021-03-19 10:00:00,281.0,282.0,276.57,277.86,451260.0,258.9581,259.8797,254.8756,256.0644,451260.0
2021-03-19 10:10:00,277.85,279.77,277.43,279.45,377499.0,256.0552,257.8246,255.6682,257.5297,377499.0
2021-03-19 10:20:00,279.41,280.56,278.5,278.75,186680.0,257.4929,258.5527,256.6542,256.8846,186680.0
2021-03-19 10:30:00,278.84,279.12,275.29,278.24,332059.0,256.9676,257.2256,253.696,256.4146,332059.0
2021-03-19 10:40:00,278.19,280.29,277.79,278.14,199993.0,256.3686,258.3038,255.9999,256.3225,199993.0
2021-03-19 10:50:00,278.29,281.17,278.28,281.16,153610.0,256.4607,259.1148,256.4515,259.1056,153610.0
2021-03-19 11:00:00,281.03,281.16,279.23,279.78,130464.0,258.9858,259.1056,257.327,257.8338,130464.0
2021-03-19 11:10:00,279.58,280.48,278.62,280.36,88042.0,257.6495,258.4789,256.7648,258.3683,88042.0
2021-03-19 11:20:00,280.24,281.72,279.6,280.31,150039.0,258.2578,259.6217,257.668,258.3223,150039.0
2021-03-19 11:30:00,280.36,280.92,279.5,280.71,97323.0,258.3683,258.8844,257.5758,258.6909,97323.0
2021-03-19 11:40:00,280.68,282.03,280.68,281.73,143461.0,258.6632,259.9073,258.6632,259.6309,143461.0
2021-03-19 11:50:00,281.75,282.93,281.4,281.7,184621.0,259.6493,260.7367,259.3268,259.6032,184621.0
2021-03-19 12:00:00,281.67,282.3,281.3,281.81,87770.0,259.5756,260.1562,259.2346,259.7046,87770.0
2021-03-19 12:10:00,281.79,281.8,280.6,281.26,55904.0,259.6862,259.6954,258.5895,259.1977,55904.0
2021-03-19 12:20:00,281.14,282.5,281.14,281.6,279600.0,259.0872,260.3405,259.0872,259.5111,279600.0
2021-03-19 12:30:00,281.57,282.0,280.53,281.27,169799.0,259.4834,259.8797,258.525,259.207,169799.0
2021-03-19 12:40:00,281.35,282.05,281.05,281.74,64872.0,259.2807,259.9258,259.0042,259.6401,64872.0
2021-03-19 12:50:00,281.65,281.96,281.08,281.89,54925.0,259.5572,259.8428,259.0319,259.7783,54925.0
2021-03-19 13:00:00,281.96,282.0,280.36,280.99,67870.0,259.8428,259.8797,258.3683,258.9489,67870.0
2021-03-19 13:10:00,280.82,281.0,280.14,280.57,59171.0,258.7923,258.9581,258.1656,258.5619,59171.0
2021-03-19 13:20:00,280.58,280.85,279.81,280.28,53143.0,258.5711,258.8199,257.8615,258.2946,53143.0
2021-03-19 13:30:00,280.37,280.52,279.2,279.46,42200.0,258.3776,258.5158,257.2993,257.5389,42200.0
2021-03-19 13:40:00,279.55,279.72,279.04,279.09,38011.0,257.6219,257.7785,257.1519,257.198,38011.0
2021-03-19 13:50:00,279.18,280.3,279.15,280.28,62057.0,257.2809,258.313,257.2533,258.2946,62057.0
2021-03-19 14:00:00,280.26,280.38,279.03,279.28,53154.0,258.2762,258.3868,257.1427,257.3731,53154.0
2021-03-19 14:10:00,279.1,279.57,278.7,279.29,51172.0,257.2072,257.6403,256.8386,257.3823,51172.0
2021-03-19 14:20:00,279.43,279.8,278.8,279.28,61343.0,257.5113,257.8523,256.9307,257.3731,61343.0
2021-03-19 14:30:00,279.35,279.68,279.22,279.28,42462.0,257.4376,257.7417,257.3178,257.3731,42462.0
2021-03-19 14:40:00,279.22,279.43,278.36,278.74,46155.0,257.3178,257.5113,256.5252,256.8754,46155.0
2021-03-19 14:50:00,278.79,279.32,278.55,279.32,60968.0,256.9215,257.4099,256.7003,257.4099,60968.0
2021-03-19 15:00:00,279.15,279.21,278.15,278.39,75023.0,257.2533,257.3085,256.3317,256.5529,75023.0
2021-03-19 15:10:00,278.39,278.77,278.39,278.47,63165.0,256.5529,256.9031,256.5529,256.6266,63165.0
2021-03-19 15:20:00,278.5,278.8,278.42,278.5,58310.0,256.6542,256.9307,256.5805,256.6542,58310.0
2021-03-19 15:30:00,278.51,279.48,278.31,278.46,138596.0,256.6635,257.5574,256.4791,256.6174,138596.0
2021-03-19 15:40:00,278.51,279.98,278.42,279.98,144970.0,256.6635,258.0181,256.5805,258.0181,144970.0
2021-03-19 15:50:00,279.87,280.79,278.27,278.39,578972.0,257.9168,258.7646,256.4423,256.5529,578972.0
2021-03-22 09:30:00,279.58,279.8,275.61,277.92,214094.0,257.6495,257.8523,253.9909,256.1197,214094.0
2021-03-22 09:40:00,277.85,278.44,275.02,275.26,129136.0,256.0552,256.5989,253.4472,253.6684,129136.0
2021-03-22 09:50:00,275.05,276.0,273.83,274.46,96006.0,253.4749,254.3503,252.3506,252.9311,96006.0
2021-03-22 10:00:00,274.79,274.91,273.08,273.88,72762.0,253.2353,253.3458,251.6594,252.3966,72762.0
2021-03-22 10:10:00,273.95,274.27,273.0,273.59,93981.0,252.4611,252.756,251.5857,252.1294,93981.0
2021-03-22 10:20:00,273.71,273.82,272.17,272.57,96729.0,252.24,252.3413,250.8208,251.1894,96729.0
2021-03-22 10:30:00,272.69,273.96,272.1,273.33,71903.0,251.3,252.4704,250.7563,251.8898,71903.0
2021-03-22 10:40:00,273.41,274.25,273.18,273.65,45586.0,251.9635,252.7376,251.7515,252.1847,45586.0
2021-03-22 10:50:00,273.57,273.61,272.49,272.62,54164.0,252.111,252.1478,251.1157,251.2355,54164.0
2021-03-22 11:00:00,272.68,273.48,272.51,272.78,51122.0,251.2908,252.028,251.1341,251.3829,51122.0
2021-03-22 11:10:00,272.75,272.8,271.68,272.16,63959.0,251.3553,251.4014,250.3692,250.8116,63959.0
2021-03-22 11:20:00,272.16,272.75,272.06,272.37,42460.0,250.8116,251.3553,250.7194,251.0051,42460.0
2021-03-22 11:30:00,272.37,273.23,272.17,273.18,57440.0,251.0051,251.7976,250.8208,251.7515,57440.0
2021-03-22 11:40:00,273.08,273.74,272.56,273.65,48227.0,251.6594,252.2676,251.1802,252.1847,48227.0
2021-03-22 11:50:00,273.51,274.19,273.21,274.06,44047.0,252.0557,252.6823,251.7792,252.5625,44047.0
2021-03-22 12:00:00,274.19,274.33,273.64,273.92,28894.0,252.6823,252.8113,252.1755,252.4335,28894.0
2021-03-22 12:10:00,273.99,274.31,273.35,273.35,31734.0,252.498,252.7929,251.9082,251.9082,31734.0
2021-03-22 12:20:00,273.38,273.95,273.03,273.84,39690.0,251.9359,252.4611,251.6133,252.3598,39690.0
2021-03-22 12:30:00,273.91,273.96,273.34,273.48,20955.0,252.4243,252.4704,251.899,252.028,20955.0
2021-03-22 12:40:00,273.43,273.93,273.02,273.89,29395.0,251.9819,252.4427,251.6041,252.4059,29395.0
2021-03-22 12:50:00,273.8,273.99,272.79,273.74,58741.0,252.3229,252.498,251.3921,252.2676,58741.0
2021-03-22 13:00:00,273.87,275.23,273.74,275.07,51107.0,252.3874,253.6407,252.2676,253.4933,51107.0
2021-03-22 13:10:00,275.08,275.36,274.63,274.85,22971.0,253.5025,253.7605,253.0878,253.2905,22971.0
2021-03-22 13:20:00,274.94,275.3,274.82,275.15,16602.0,253.3735,253.7053,253.2629,253.567,16602.0
2021-03-22 13:30:00,275.19,275.35,274.96,275.32,16531.0,253.6039,253.7513,253.3919,253.7237,16531.0
2021-03-22 13:40:00,275.29,275.85,275.29,275.85,35891.0,253.696,254.2121,253.696,254.2121,35891.0
2021-03-22 13:50:00,275.72,276.0,275.51,275.94,27378.0,254.0923,254.3503,253.8988,254.295,27378.0
2021-03-22 14:00:00,275.9,276.86,275.86,276.28,41970.0,254.2582,255.1429,254.2213,254.6084,41970.0
2021-03-22 14:10:00,276.28,276.43,275.6,275.86,34392.0,254.6084,254.7466,253.9817,254.2213,34392.0
2021-03-22 14:20:00,275.89,276.49,275.85,276.42,21838.0,254.249,254.8019,254.2121,254.7374,21838.0
2021-03-22 14:30:00,276.37,276.69,276.31,276.54,11813.0,254.6913,254.9862,254.636,254.848,11813.0
2021-03-22 14:40:00,276.46,276.47,276.0,276.02,9404.0,254.7743,254.7835,254.3503,254.3688,9404.0
2021-03-22 14:50:00,276.07,276.13,275.4,275.46,16787.0,254.4149,254.4701,253.7974,253.8527,16787.0
2021-03-22 15:00:00,275.43,275.54,275.18,275.37,20092.0,253.8251,253.9264,253.5947,253.7698,20092.0
2021-03-22 15:10:00,275.35,275.52,274.75,274.78,24675.0,253.7513,253.908,253.1984,253.226,24675.0
2021-03-22 15:20:00,274.85,275.11,274.52,274.74,40935.0,253.2905,253.5302,252.9864,253.1892,40935.0
2021-03-22 15:30:00,274.71,275.0,274.32,274.69,33121.0,253.1615,253.4288,252.8021,253.1431,33121.0
2021-03-22 15:40:00,274.67,275.4,274.65,274.83,47245.0,253.1247,253.7974,253.1062,253.2721,47245.0
2021-03-22 15:50:00,274.7,274.81,274.01,274.01,137717.0,253.1523,253.2537,252.5164,252.5164,137717.0
2021-03-23 09:30:00,271.41,275.97,271.39,275.9,119613.0,250.1204,254.3227,250.102,254.2582,119613.0
2021-03-23 09:40:00,275.9,276.95,275.2,276.22,55745.0,254.2582,255.2258,253.6131,254.5531,55745.0
2021-03-23 09:50:00,276.05,276.38,275.31,276.25,23959.0,254.3964,254.7005,253.7145,254.5807,23959.0
2021-03-23 10:00:00,276.09,276.13,273.6,274.25,49143.0,254.4333,254.4701,252.1386,252.7376,49143.0
2021-03-23 10:10:00,274.22,274.45,273.1,273.28,24122.0,252.71,252.9219,251.6778,251.8437,24122.0
2021-03-23 10:20:00,273.22,273.57,272.81,273.2,38278.0,251.7884,252.111,251.4106,251.77,38278.0
2021-03-23 10:30:00,273.27,273.67,270.7,271.19,95917.0,251.8345,252.2031,249.4661,249.9176,95917.0
2021-03-23 10:40:00,271.31,271.7,270.65,270.65,45730.0,250.0282,250.3876,249.42,249.42,45730.0
2021-03-23 10:50:00,270.56,271.57,270.5,270.79,26980.0,249.3371,250.2678,249.2818,249.549,26980.0
2021-03-23 11:00:00,270.87,271.28,270.65,270.9,23484.0,249.6227,250.0006,249.42,249.6504,23484.0
2021-03-23 11:10:00,270.88,272.37,270.55,272.02,35294.0,249.632,251.0051,249.3278,250.6825,35294.0
2021-03-23 11:20:00,272.02,272.08,271.64,271.72,9931.0,250.6825,250.7378,250.3323,250.4061,9931.0
2021-03-23 11:30:00,271.75,271.97,270.9,270.9,21461.0,250.4337,250.6365,249.6504,249.6504,21461.0
2021-03-23 11:40:00,271.0,271.32,270.87,271.14,15313.0,249.7425,250.0374,249.6227,249.8716,15313.0
2021-03-23 11:50:00,271.2,271.38,270.55,271.23,19492.0,249.9269,250.0927,249.3278,249.9545,19492.0
2021-03-23 12:00:00,271.26,271.67,270.75,270.96,21966.0,249.9822,250.36,249.5122,249.7057,21966.0
2021-03-23 12:10:00,271.01,271.01,270.34,270.77,17902.0,249.7518,249.7518,249.1343,249.5306,17902.0
2021-03-23 12:20:00,270.87,271.22,270.35,270.99,27024.0,249.6227,249.9453,249.1435,249.7333,27024.0
2021-03-23 12:30:00,271.09,271.25,270.64,271.12,15835.0,249.8255,249.9729,249.4108,249.8531,15835.0
2021-03-23 12:40:00,271.12,271.33,270.88,271.05,11625.0,249.8531,250.0467,249.632,249.7886,11625.0
2021-03-23 12:50:00,271.06,271.14,270.63,271.11,18984.0,249.7978,249.8716,249.4016,249.8439,18984.0
2021-03-23 13:00:00,271.06,271.06,270.58,270.79,6683.0,249.7978,249.7978,249.3555,249.549,6683.0
2021-03-23 13:10:00,270.79,270.87,270.58,270.84,9905.0,249.549,249.6227,249.3555,249.5951,9905.0
2021-03-23 13:20:00,270.85,270.92,270.4,270.44,16994.0,249.6043,249.6688,249.1896,249.2265,16994.0
2021-03-23 13:30:00,270.49,270.5,269.59,269.64,32698.0,249.2726,249.2818,248.4431,248.4892,32698.0
2021-03-23 13:40:00,269.64,269.84,268.69,269.04,37484.0,248.4892,248.6735,247.6137,247.9363,37484.0
2021-03-23 13:50:00,268.98,269.28,268.51,269.09,29115.0,247.881,248.1575,247.4479,247.9824,29115.0
2021-03-23 14:00:00,269.04,269.04,268.46,268.82,23855.0,247.9363,247.9363,247.4018,247.7335,23855.0
2021-03-23 14:10:00,268.8,269.43,268.63,268.99,46629.0,247.7151,248.2957,247.5585,247.8902,46629.0
2021-03-23 14:20:00,269.0,269.02,268.27,268.57,21241.0,247.8994,247.9179,247.2267,247.5032,21241.0
2021-03-23 14:30:00,268.69,268.74,268.05,268.26,25142.0,247.6137,247.6598,247.0239,247.2175,25142.0
2021-03-23 14:40:00,268.39,268.48,267.35,268.0,50860.0,247.3373,247.4202,246.3789,246.9779,50860.0
2021-03-23 14:50:00,267.99,268.12,267.4,267.4,25374.0,246.9687,247.0885,246.4249,246.4249,25374.0
2021-03-23 15:00:00,267.53,268.04,266.72,266.93,65634.0,246.5447,247.0147,245.7983,245.9918,65634.0
2021-03-23 15:10:00,267.08,267.19,266.32,266.47,44153.0,246.13,246.2314,245.4296,245.5679,44153.0
2021-03-23 15:20:00,266.47,266.78,266.01,266.49,51561.0,245.5679,245.8536,245.144,245.5863,51561.0
2021-03-23 15:30:00,266.3,266.5,265.55,266.11,67335.0,245.4112,245.5955,244.72,245.2361,67335.0
2021-03-23 15:40:00,266.07,267.09,266.06,266.84,71599.0,245.1993,246.1392,245.19,245.9089,71599.0
2021-03-23 15:50:00,266.61,267.1,266.18,266.75,113266.0,245.6969,246.1485,245.3006,245.8259,113266.0
2021-03-24 09:30:00,269.0,269.91,267.4,269.74,104997.0,247.8994,248.738,246.4249,248.5814,104997.0
2021-03-24 09:40:00,269.79,270.95,269.37,270.54,57582.0,248.6275,249.6965,248.2404,249.3186,57582.0
2021-03-24 09:50:00,270.2,271.14,269.86,270.23,43027.0,249.0053,249.8716,248.692,249.0329,43027.0
2021-03-24 10:00:00,270.47,272.07,270.46,271.59,45471.0,249.2541,250.7286,249.2449,250.2863,45471.0
2021-03-24 10:10:00,271.53,272.44,270.82,270.84,35718.0,250.231,251.0696,249.5767,249.5951,35718.0
2021-03-24 10:20:00,270.94,272.09,270.83,271.71,28411.0,249.6873,250.747,249.5859,250.3969,28411.0
2021-03-24 10:30:00,271.92,273.28,271.53,273.28,57138.0,250.5904,251.8437,250.231,251.8437,57138.0
2021-03-24 10:40:00,273.33,273.57,272.79,273.35,27403.0,251.8898,252.111,251.3921,251.9082,27403.0
2021-03-24 10:50:00,273.2,273.73,273.0,273.48,19510.0,251.77,252.2584,251.5857,252.028,19510.0
2021-03-24 11:00:00,273.63,273.74,272.99,272.99,22157.0,252.1662,252.2676,251.5764,251.5764,22157.0
2021-03-24 11:10:00,273.15,273.15,272.01,272.22,22889.0,251.7239,251.7239,250.6733,250.8668,22889.0
2021-03-24 11:20:00,272.1,272.7,271.88,272.44,18418.0,250.7563,251.3092,250.5535,251.0696,18418.0
2021-03-24 11:30:00,272.44,272.82,272.1,272.74,21299.0,251.0696,251.4198,250.7563,251.3461,21299.0
2021-03-24 11:40:00,272.68,272.69,272.16,272.46,12896.0,251.2908,251.3,250.8116,251.088,12896.0
2021-03-24 11:50:00,272.54,273.1,272.2,272.72,25506.0,251.1617,251.6778,250.8484,251.3276,25506.0
2021-03-24 12:00:00,272.92,273.5,272.85,273.5,16683.0,251.5119,252.0464,251.4474,252.0464,16683.0
2021-03-24 12:10:00,273.44,274.28,273.4,273.71,45662.0,251.9911,252.7653,251.9543,252.24,45662.0
2021-03-24 12:20:00,273.77,273.87,272.78,273.34,17450.0,252.2953,252.3874,251.3829,251.899,17450.0
2021-03-24 12:30:00,273.26,273.34,272.58,273.3,11136.0,251.8253,251.899,251.1986,251.8621,11136.0
2021-03-24 12:40:00,273.3,273.3,272.57,272.67,12670.0,251.8621,251.8621,251.1894,251.2815,12670.0
2021-03-24 12:50:00,272.54,272.74,271.96,272.5,10816.0,251.1617,251.3461,250.6272,251.1249,10816.0
2021-03-24 13:00:00,272.41,272.41,270.72,270.8,31859.0,251.0419,251.0419,249.4845,249.5582,31859.0
2021-03-24 13:10:00,270.81,270.81,270.2,270.44,23906.0,249.5674,249.5674,249.0053,249.2265,23906.0
2021-03-24 13:20:00,270.35,271.06,270.35,270.82,16322.0,249.1435,249.7978,249.1435,249.5767,16322.0
2021-03-24 13:30:00,270.96,271.36,270.75,271.25,23005.0,249.7057,250.0743,249.5122,249.9729,23005.0
2021-03-24 13:40:00,271.32,271.42,270.27,271.42,20135.0,250.0374,250.1296,249.0698,250.1296,20135.0
2021-03-24 13:50:00,271.49,271.8,271.24,271.77,24836.0,250.1941,250.4798,249.9637,250.4521,24836.0
2021-03-24 14:00:00,271.85,272.42,270.89,272.18,34627.0,250.5259,251.0512,249.6412,250.83,34627.0
2021-03-24 14:10:00,272.09,272.39,271.9,272.27,13937.0,250.747,251.0235,250.5719,250.9129,13937.0
2021-03-24 14:20:00,272.25,272.64,271.08,271.17,13953.0,250.8945,251.2539,249.8163,249.8992,13953.0
2021-03-24 14:30:00,271.11,271.12,270.12,270.37,25886.0,249.8439,249.8531,248.9316,249.162,25886.0
2021-03-24 14:40:00,270.28,271.64,269.65,271.55,75548.0,249.079,250.3323,248.4984,250.2494,75548.0
2021-03-24 14:50:00,271.6,271.85,270.54,270.54,32920.0,250.2955,250.5259,249.3186,249.3186,32920.0
2021-03-24 15:00:00,270.21,271.3,270.15,270.92,39232.0,249.0145,250.019,248.9592,249.6688,39232.0
2021-03-24 15:10:00,270.96,271.15,270.41,270.97,27015.0,249.7057,249.8808,249.1988,249.7149,27015.0
2021-03-24 15:20:00,270.81,270.81,269.9,269.97,24207.0,249.5674,249.5674,248.7288,248.7933,24207.0
2021-03-24 15:30:00,270.06,270.25,268.26,269.1,73569.0,248.8763,249.0514,247.2175,247.9916,73569.0
2021-03-24 15:40:00,269.17,270.04,269.15,269.83,53886.0,248.0561,248.8578,248.0377,248.6643,53886.0
2021-03-24 15:50:00,269.51,269.73,268.13,268.16,121309.0,248.3694,248.5722,247.0977,247.1253,121309.0
2021-03-25 09:30:00,266.2,266.9,264.81,266.44,93349.0,245.3191,245.9642,244.0381,245.5402,93349.0
2021-03-25 09:40:00,266.55,267.08,265.8,266.96,44577.0,245.6416,246.13,244.9504,246.0194,44577.0
2021-03-25 09:50:00,267.04,267.05,265.04,266.0,36967.0,246.0932,246.1024,244.2501,245.1347,36967.0
2021-03-25 10:00:00,266.12,267.61,265.79,267.33,19877.0,245.2453,246.6185,244.9412,246.3604,19877.0
2021-03-25 10:10:00,267.38,267.97,266.7,266.98,35126.0,246.4065,246.9502,245.7798,246.0379,35126.0
2021-03-25 10:20:00,267.16,267.85,266.71,267.04,18346.0,246.2038,246.8396,245.7891,246.0932,18346.0
2021-03-25 10:30:00,267.12,267.28,266.36,266.49,26443.0,246.1669,246.3143,245.4665,245.5863,26443.0
2021-03-25 10:40:00,266.31,266.43,264.95,265.2,19837.0,245.4204,245.531,244.1671,244.3975,19837.0
2021-03-25 10:50:00,265.35,265.35,263.94,264.94,46600.0,244.5357,244.5357,243.2363,244.1579,46600.0
2021-03-25 11:00:00,264.87,265.4,264.36,264.89,43276.0,244.0934,244.5818,243.6234,244.1118,43276.0
2021-03-25 11:10:00,264.98,266.42,264.81,266.25,16637.0,244.1948,245.5218,244.0381,245.3651,16637.0
2021-03-25 11:20:00,266.47,267.67,266.11,267.67,25674.0,245.5679,246.6738,245.2361,246.6738,25674.0
2021-03-25 11:30:00,267.62,269.0,267.61,268.71,38264.0,246.6277,247.8994,246.6185,247.6322,38264.0
2021-03-25 11:40:00,268.6,268.66,267.73,267.8,20332.0,247.5308,247.5861,246.729,246.7936,20332.0
2021-03-25 11:50:00,267.75,270.67,267.52,270.59,37089.0,246.7475,249.4384,246.5355,249.3647,37089.0
2021-03-25 12:00:00,270.65,271.03,269.45,269.57,40329.0,249.42,249.7702,248.3141,248.4247,40329.0
2021-03-25 12:10:00,269.75,270.8,269.37,270.8,32438.0,248.5906,249.5582,248.2404,249.5582,32438.0
2021-03-25 12:20:00,270.75,271.58,270.68,271.07,32374.0,249.5122,250.277,249.4476,249.8071,32374.0
2021-03-25 12:30:00,271.3,271.83,271.3,271.51,21971.0,250.019,250.5074,250.019,250.2125,21971.0
2021-03-25 12:40:00,271.55,272.74,271.45,272.58,19407.0,250.2494,251.3461,250.1572,251.1986,19407.0
2021-03-25 12:50:00,272.51,273.0,272.01,272.14,28509.0,251.1341,251.5857,250.6733,250.7931,28509.0
2021-03-25 13:00:00,272.13,272.13,271.29,271.3,30289.0,250.7839,250.7839,250.0098,250.019,30289.0
2021-03-25 13:10:00,271.57,272.43,271.29,272.02,18261.0,250.2678,251.0604,250.0098,250.6825,18261.0
2021-03-25 13:20:00,271.99,272.33,271.56,271.56,12922.0,250.6549,250.9682,250.2586,250.2586,12922.0
2021-03-25 13:30:00,271.62,271.63,270.89,271.2,23643.0,250.3139,250.3231,249.6412,249.9269,23643.0
2021-03-25 13:40:00,271.38,272.78,271.38,271.92,26998.0,250.0927,251.3829,250.0927,250.5904,26998.0
2021-03-25 13:50:00,271.88,272.29,271.5,271.57,19533.0,250.5535,250.9314,250.2033,250.2678,19533.0
2021-03-25 14:00:00,271.43,272.31,271.29,271.84,33033.0,250.1388,250.9498,250.0098,250.5167,33033.0
2021-03-25 14:10:00,271.8,272.8,271.8,272.8,19316.0,250.4798,251.4014,250.4798,251.4014,19316.0
2021-03-25 14:20:00,272.74,273.03,271.35,271.36,32609.0,251.3461,251.6133,250.0651,250.0743,32609.0
2021-03-25 14:30:00,271.45,272.8,271.12,272.58,28246.0,250.1572,251.4014,249.8531,251.1986,28246.0
2021-03-25 14:40:00,272.55,273.57,272.55,272.93,28879.0,251.171,252.111,251.171,251.5212,28879.0
2021-03-25 14:50:00,273.04,274.19,272.93,273.86,45017.0,251.6225,252.6823,251.5212,252.3782,45017.0
2021-03-25 15:00:00,274.0,274.16,273.15,273.21,29022.0,252.5072,252.6547,251.7239,251.7792,29022.0
2021-03-25 15:10:00,273.08,274.34,273.08,274.26,39346.0,251.6594,252.8206,251.6594,252.7468,39346.0
2021-03-25 15:20:00,274.35,274.45,273.54,274.18,45565.0,252.8298,252.9219,252.0833,252.6731,45565.0
2021-03-25 15:30:00,274.18,274.8,273.97,274.74,52798.0,252.6731,253.2445,252.4796,253.1892,52798.0
2021-03-25 15:40:00,274.81,275.02,274.24,274.51,85366.0,253.2537,253.4472,252.7284,252.9772,85366.0
2021-03-25 15:50:00,274.6,274.93,273.93,274.04,160230.0,253.0602,253.3643,252.4427,252.5441,160230.0
2021-03-26 09:30:00,277.7,277.71,275.28,276.23,114506.0,255.917,255.9262,253.6868,254.5623,114506.0
2021-03-26 09:40:00,276.26,276.35,275.27,275.91,24906.0,254.5899,254.6729,253.6776,254.2674,24906.0
2021-03-26 09:50:00,276.09,276.69,275.45,276.47,17360.0,254.4333,254.9862,253.8435,254.7835,17360.0
2021-03-26 10:00:00,276.48,277.58,276.21,277.32,39641.0,254.7927,255.8064,254.5439,255.5668,39641.0
2021-03-26 10:10:00,277.28,277.94,277.28,277.79,40097.0,255.5299,256.1382,255.5299,255.9999,40097.0
2021-03-26 10:20:00,277.84,279.11,277.74,278.82,39785.0,256.046,257.2164,255.9539,256.9491,39785.0
2021-03-26 10:30:00,278.88,279.0,277.59,278.22,17280.0,257.0044,257.115,255.8156,256.3962,17280.0
2021-03-26 10:40:00,278.18,278.3,277.16,277.42,11112.0,256.3593,256.4699,255.4194,255.659,11112.0
2021-03-26 10:50:00,277.3,277.53,276.25,276.25,21411.0,255.5484,255.7603,254.5807,254.5807,21411.0
2021-03-26 11:00:00,276.38,276.78,276.16,276.63,18939.0,254.7005,255.0692,254.4978,254.9309,18939.0
2021-03-26 11:10:00,276.54,276.54,274.83,275.06,23596.0,254.848,254.848,253.2721,253.4841,23596.0
2021-03-26 11:20:00,275.16,275.86,275.04,275.76,25298.0,253.5762,254.2213,253.4656,254.1292,25298.0
2021-03-26 11:30:00,275.82,276.56,275.35,276.42,14814.0,254.1845,254.8664,253.7513,254.7374,14814.0
2021-03-26 11:40:00,276.38,276.51,275.65,276.2,17097.0,254.7005,254.8203,254.0278,254.5347,17097.0
2021-03-26 11:50:00,276.25,276.31,275.73,276.03,11480.0,254.5807,254.636,254.1015,254.378,11480.0
2021-03-26 12:00:00,276.02,276.33,275.62,276.1,8664.0,254.3688,254.6545,254.0001,254.4425,8664.0
2021-03-26 12:10:00,276.11,277.08,276.11,276.95,10134.0,254.4517,255.3456,254.4517,255.2258,10134.0
2021-03-26 12:20:00,276.95,277.22,276.59,277.03,10805.0,255.2258,255.4746,254.8941,255.2995,10805.0
2021-03-26 12:30:00,277.11,277.29,276.93,277.25,6343.0,255.3733,255.5392,255.2074,255.5023,6343.0
2021-03-26 12:40:00,277.3,277.3,277.05,277.22,11196.0,255.5484,255.5484,255.318,255.4746,11196.0
2021-03-26 12:50:00,277.18,277.69,277.17,277.39,13709.0,255.4378,255.9078,255.4286,255.6313,13709.0
2021-03-26 13:00:00,277.4,277.84,277.31,277.78,7341.0,255.6405,256.046,255.5576,255.9907,7341.0
2021-03-26 13:10:00,277.71,277.89,277.36,277.89,11933.0,255.9262,256.0921,255.6037,256.0921,11933.0
2021-03-26 13:20:00,277.9,278.32,277.72,277.95,19973.0,256.1013,256.4884,255.9354,256.1474,19973.0
2021-03-26 13:30:00,277.94,278.27,277.07,277.07,24153.0,256.1382,256.4423,255.3364,255.3364,24153.0
2021-03-26 13:40:00,277.02,277.05,276.0,276.06,17570.0,255.2903,255.318,254.3503,254.4056,17570.0
2021-03-26 13:50:00,275.95,276.63,275.88,276.42,13338.0,254.3043,254.9309,254.2398,254.7374,13338.0
2021-03-26 14:00:00,276.46,276.66,275.33,275.52,23249.0,254.7743,254.9586,253.7329,253.908,23249.0
2021-03-26 14:10:00,275.52,275.66,274.6,275.29,35036.0,253.908,254.037,253.0602,253.696,35036.0
2021-03-26 14:20:00,275.31,276.67,275.31,276.23,25107.0,253.7145,254.9678,253.7145,254.5623,25107.0
2021-03-26 14:30:00,276.35,277.2,276.17,276.97,20238.0,254.6729,255.4562,254.507,255.2443,20238.0
2021-03-26 14:40:00,276.99,277.24,276.25,276.54,48772.0,255.2627,255.4931,254.5807,254.848,48772.0
2021-03-26 14:50:00,276.45,278.67,276.42,278.59,49899.0,254.765,256.8109,254.7374,256.7372,49899.0
2021-03-26 15:00:00,278.69,278.81,277.74,277.88,39046.0,256.8293,256.9399,255.9539,256.0829,39046.0
2021-03-26 15:10:00,278.02,278.51,277.55,278.5,33446.0,256.2119,256.6635,255.7788,256.6542,33446.0
2021-03-26 15:20:00,278.52,278.86,278.46,278.78,46530.0,256.6727,256.986,256.6174,256.9123,46530.0
2021-03-26 15:30:00,278.82,279.44,278.56,278.87,62842.0,256.9491,257.5205,256.7095,256.9952,62842.0
2021-03-26 15:40:00,278.87,279.58,278.75,279.58,63846.0,256.9952,257.6495,256.8846,257.6495,63846.0
2021-03-26 15:50:00,279.39,281.49,279.39,281.33,237604.0,257.4744,259.4097,257.4744,259.2623,237604.0
2021-03-29 09:30:00,278.01,281.38,278.0,280.68,124473.0,256.2027,259.3083,256.1935,258.6632,124473.0
2021-03-29 09:40:00,280.81,281.95,280.67,281.04,45071.0,258.783,259.8336,258.654,258.995,45071.0
2021-03-29 09:50:00,281.09,281.8,280.99,281.32,34839.0,259.0411,259.6954,258.9489,259.253,34839.0
2021-03-29 10:00:00,281.21,281.6,280.04,280.22,25650.0,259.1517,259.5111,258.0734,258.2393,25650.0
2021-03-29 10:10:00,280.04,281.63,280.04,281.04,44929.0,258.0734,259.5387,258.0734,258.995,44929.0
2021-03-29 10:20:00,280.92,281.07,278.93,278.98,37746.0,258.8844,259.0226,257.0505,257.0966,37746.0
2021-03-29 10:30:00,279.15,279.19,278.08,278.72,26589.0,257.2533,257.2901,256.2672,256.857,26589.0
2021-03-29 10:40:00,278.5,278.59,277.58,278.24,29625.0,256.6542,256.7372,255.8064,256.4146,29625.0
2021-03-29 10:50:00,278.24,278.74,277.22,277.77,26987.0,256.4146,256.8754,255.4746,255.9815,26987.0
2021-03-29 11:00:00,277.61,278.32,276.64,277.54,18754.0,255.8341,256.4884,254.9401,255.7695,18754.0
2021-03-29 11:10:00,278.07,278.23,277.53,277.86,12571.0,256.258,256.4054,255.7603,256.0644,12571.0
2021-03-29 11:20:00,277.86,279.19,277.75,279.15,27585.0,256.0644,257.2901,255.9631,257.2533,27585.0
2021-03-29 11:30:00,279.04,279.52,278.85,279.26,17237.0,257.1519,257.5942,256.9768,257.3546,17237.0
2021-03-29 11:40:00,279.2,279.92,279.03,279.4,18849.0,257.2993,257.9629,257.1427,257.4836,18849.0
2021-03-29 11:50:00,279.34,279.61,279.16,279.55,7767.0,257.4283,257.6772,257.2625,257.6219,7767.0
2021-03-29 12:00:00,279.55,279.88,278.75,278.75,13811.0,257.6219,257.926,256.8846,256.8846,13811.0
2021-03-29 12:10:00,279.06,279.16,278.32,278.72,10796.0,257.1703,257.2625,256.4884,256.857,10796.0
2021-03-29 12:20:00,278.81,279.84,278.73,279.82,6254.0,256.9399,257.8891,256.8662,257.8707,6254.0
2021-03-29 12:30:00,279.73,280.33,279.54,280.25,15994.0,257.7878,258.3407,257.6127,258.267,15994.0
2021-03-29 12:40:00,280.07,280.58,279.92,280.35,14449.0,258.1011,258.5711,257.9629,258.3591,14449.0
2021-03-29 12:50:00,280.35,280.73,279.89,280.62,33601.0,258.3591,258.7093,257.9352,258.6079,33601.0
2021-03-29 13:00:00,280.47,281.13,280.33,280.66,19407.0,258.4697,259.0779,258.3407,258.6448,19407.0
2021-03-29 13:10:00,280.6,280.6,280.07,280.31,8453.0,258.5895,258.5895,258.1011,258.3223,8453.0
2021-03-29 13:20:00,280.39,280.41,279.68,279.8,9259.0,258.396,258.4144,257.7417,257.8523,9259.0
2021-03-29 13:30:00,279.92,280.87,279.7,280.0,12461.0,257.9629,258.8383,257.7601,258.0366,12461.0
2021-03-29 13:40:00,279.83,280.04,279.23,279.28,12985.0,257.8799,258.0734,257.327,257.3731,12985.0
2021-03-29 13:50:00,279.47,279.82,278.81,278.88,10642.0,257.5482,257.8707,256.9399,257.0044,10642.0
2021-03-29 14:00:00,278.9,279.39,278.54,279.36,20266.0,257.0229,257.4744,256.6911,257.4468,20266.0
2021-03-29 14:10:00,279.43,279.63,278.93,279.42,12038.0,257.5113,257.6956,257.0505,257.5021,12038.0
2021-03-29 14:20:00,279.59,280.13,279.39,280.07,10926.0,257.6587,258.1564,257.4744,258.1011,10926.0
2021-03-29 14:30:00,279.92,280.06,279.4,279.6,9645.0,257.9629,258.0919,257.4836,257.668,9645.0
2021-03-29 14:40:00,279.57,280.64,279.57,280.22,13708.0,257.6403,258.6264,257.6403,258.2393,13708.0
2021-03-29 14:50:00,280.1,280.32,279.5,279.75,10502.0,258.1287,258.3315,257.5758,257.8062,10502.0
2021-03-29 15:00:00,279.94,280.67,279.94,280.66,8335.0,257.9813,258.654,257.9813,258.6448,8335.0
2021-03-29 15:10:00,280.49,280.78,280.32,280.35,10565.0,258.4881,258.7554,258.3315,258.3591,10565.0
2021-03-29 15:20:00,280.37,280.89,280.18,280.64,15186.0,258.3776,258.8568,258.2025,258.6264,15186.0
2021-03-29 15:30:00,280.61,280.68,279.8,280.37,21797.0,258.5987,258.6632,257.8523,258.3776,21797.0
2021-03-29 15:40:00,280.33,280.39,279.34,279.52,24969.0,258.3407,258.396,257.4283,257.5942,24969.0
2021-03-29 15:50:00,279.48,280.0,279.01,279.2,69079.0,257.5574,258.0366,257.1242,257.2993,69079.0
2021-03-30 09:30:00,279.37,279.96,278.31,279.54,35940.0,257.456,257.9997,256.4791,257.6127,35940.0
2021-03-30 09:40:00,279.25,280.53,278.9,280.24,19522.0,257.3454,258.525,257.0229,258.2578,19522.0
2021-03-30 09:50:00,280.0,282.58,279.72,282.58,38899.0,258.0366,260.4142,257.7785,260.4142,38899.0
2021-03-30 10:00:00,282.58,283.6,282.45,283.27,72476.0,260.4142,261.3542,260.2944,261.0501,72476.0
2021-03-30 10:10:00,283.25,283.84,282.64,282.65,48430.0,261.0316,261.5754,260.4695,260.4787,48430.0
2021-03-30 10:20:00,282.71,284.13,281.95,283.64,55140.0,260.534,261.8426,259.8336,261.3911,55140.0
2021-03-30 10:30:00,283.63,284.25,283.28,283.93,25206.0,261.3818,261.9532,261.0593,261.6583,25206.0
2021-03-30 10:40:00,283.82,284.91,283.59,284.81,48356.0,261.5569,262.5614,261.345,262.4693,48356.0
2021-03-30 10:50:00,284.76,284.9,283.97,284.4,49297.0,262.4232,262.5522,261.6952,262.0914,49297.0
2021-03-30 11:00:00,284.4,284.85,283.88,284.5,31011.0,262.0914,262.5061,261.6122,262.1836,31011.0
2021-03-30 11:10:00,284.59,285.18,284.41,285.09,89429.0,262.2665,262.8103,262.1007,262.7273,89429.0
2021-03-30 11:20:00,285.13,285.32,284.78,285.18,61554.0,262.7642,262.9393,262.4416,262.8103,61554.0
2021-03-30 11:30:00,285.16,285.31,284.95,285.25,33573.0,262.7918,262.9301,262.5983,262.8748,33573.0
2021-03-30 11:40:00,285.23,285.98,285.02,285.21,41579.0,262.8563,263.5475,262.6628,262.8379,41579.0
2021-03-30 11:50:00,285.15,285.49,284.89,285.43,29425.0,262.7826,263.0959,262.543,263.0406,29425.0
2021-03-30 12:00:00,285.44,285.65,284.28,285.52,89657.0,263.0499,263.2434,261.9809,263.1236,89657.0
2021-03-30 12:10:00,285.6,286.0,285.4,285.92,43592.0,263.1973,263.5659,263.013,263.4922,43592.0
2021-03-30 12:20:00,285.91,286.3,285.59,285.6,36465.0,263.483,263.8424,263.1881,263.1973,36465.0
2021-03-30 12:30:00,285.68,285.87,285.25,285.62,23876.0,263.271,263.4461,262.8748,263.2157,23876.0
2021-03-30 12:40:00,285.57,285.68,285.29,285.65,21606.0,263.1697,263.271,262.9116,263.2434,21606.0
2021-03-30 12:50:00,285.56,285.96,285.24,285.61,20589.0,263.1604,263.5291,262.8655,263.2065,20589.0
2021-03-30 13:00:00,285.49,285.76,285.18,285.49,25315.0,263.0959,263.3448,262.8103,263.0959,25315.0
2021-03-30 13:10:00,285.47,285.95,285.37,285.86,16224.0,263.0775,263.5199,262.9854,263.4369,16224.0
2021-03-30 13:20:00,285.79,285.8,285.27,285.38,13192.0,263.3724,263.3816,262.8932,262.9946,13192.0
2021-03-30 13:30:00,285.4,285.92,285.12,285.9,29543.0,263.013,263.4922,262.755,263.4738,29543.0
2021-03-30 13:40:00,285.9,286.09,285.6,285.78,39573.0,263.4738,263.6489,263.1973,263.3632,39573.0
2021-03-30 13:50:00,285.76,286.1,285.65,285.85,44672.0,263.3448,263.6581,263.2434,263.4277,44672.0
2021-03-30 14:00:00,285.85,286.1,285.51,286.05,36931.0,263.4277,263.6581,263.1144,263.612,36931.0
2021-03-30 14:10:00,286.14,286.33,285.83,286.18,28131.0,263.695,263.87,263.4093,263.7318,28131.0
2021-03-30 14:20:00,286.17,286.35,285.83,286.31,22054.0,263.7226,263.8885,263.4093,263.8516,22054.0
2021-03-30 14:30:00,286.18,287.0,286.18,286.5,60712.0,263.7318,264.4875,263.7318,264.0267,60712.0
2021-03-30 14:40:00,286.5,287.07,286.4,287.04,40462.0,264.0267,264.552,263.9346,264.5244,40462.0
2021-03-30 14:50:00,287.03,287.7,286.93,287.51,34350.0,264.5151,265.1326,264.423,264.9575,34350.0
2021-03-30 15:00:00,287.44,287.82,287.23,287.55,35164.0,264.893,265.2432,264.6995,264.9944,35164.0
2021-03-30 15:10:00,287.63,287.95,287.4,287.87,25929.0,265.0681,265.363,264.8561,265.2892,25929.0
2021-03-30 15:20:00,287.84,288.15,287.46,287.74,48784.0,265.2616,265.5473,264.9114,265.1694,48784.0
2021-03-30 15:30:00,287.79,287.82,286.92,287.0,39913.0,265.2155,265.2432,264.4138,264.4875,39913.0
2021-03-30 15:40:00,287.0,287.78,286.09,286.09,65958.0,264.4875,265.2063,263.6489,263.6489,65958.0
2021-03-30 15:50:00,286.01,286.11,285.21,285.98,125678.0,263.5751,263.6673,262.8379,263.5475,125678.0
2021-03-31 09:30:00,286.0,287.0,284.49,285.28,81908.0,263.5659,264.4875,262.1744,262.9024,81908.0
2021-03-31 09:40:00,285.51,286.35,284.79,285.92,31611.0,263.1144,263.8885,262.4508,263.4922,31611.0
2021-03-31 09:50:00,285.8,286.54,285.32,286.06,35269.0,263.3816,264.0636,262.9393,263.6212,35269.0
2021-03-31 10:00:00,286.0,286.46,285.64,285.8,28643.0,263.5659,263.9899,263.2342,263.3816,28643.0
2021-03-31 10:10:00,285.62,286.02,284.11,284.14,83324.0,263.2157,263.5844,261.8242,261.8518,83324.0
2021-03-31 10:20:00,284.25,284.61,283.41,283.95,35398.0,261.9532,262.285,261.1791,261.6767,35398.0
2021-03-31 10:30:00,283.92,284.5,283.33,284.17,21892.0,261.6491,262.1836,261.1054,261.8795,21892.0
2021-03-31 10:40:00,284.28,284.4,282.83,283.05,18282.0,261.9809,262.0914,260.6446,260.8473,18282.0
2021-03-31 10:50:00,282.89,283.52,282.89,283.52,18414.0,260.6999,261.2805,260.6999,261.2805,18414.0
2021-03-31 11:00:00,283.4,284.0,283.3,283.49,16651.0,261.1699,261.7228,261.0777,261.2528,16651.0
2021-03-31 11:10:00,283.39,283.82,283.0,283.72,12081.0,261.1607,261.5569,260.8013,261.4648,12081.0
2021-03-31 11:20:00,283.73,283.86,283.35,283.79,15216.0,261.474,261.5938,261.1238,261.5293,15216.0
2021-03-31 11:30:00,283.82,284.13,282.96,283.08,21929.0,261.5569,261.8426,260.7644,260.875,21929.0
2021-03-31 11:40:00,283.09,284.22,283.09,284.04,20568.0,260.8842,261.9256,260.8842,261.7597,20568.0
2021-03-31 11:50:00,284.06,284.87,283.95,284.4,28060.0,261.7781,262.5246,261.6767,262.0914,28060.0
2021-03-31 12:00:00,284.27,285.4,284.24,285.31,31144.0,261.9716,263.013,261.944,262.9301,31144.0
2021-03-31 12:10:00,285.53,286.24,285.4,286.18,32329.0,263.1328,263.7871,263.013,263.7318,32329.0
2021-03-31 12:20:00,286.22,286.33,285.6,285.87,12538.0,263.7687,263.87,263.1973,263.4461,12538.0
2021-03-31 12:30:00,285.97,286.54,285.84,286.05,11653.0,263.5383,264.0636,263.4185,263.612,11653.0
2021-03-31 12:40:00,286.01,286.59,285.96,286.59,8715.0,263.5751,264.1097,263.5291,264.1097,8715.0
2021-03-31 12:50:00,286.6,286.97,286.52,286.82,22222.0,264.1189,264.4598,264.0451,264.3216,22222.0
2021-03-31 13:00:00,286.94,287.73,286.91,287.65,17237.0,264.4322,265.1602,264.4046,265.0865,17237.0
2021-03-31 13:10:00,287.61,287.73,286.88,287.1,9696.0,265.0496,265.1602,264.3769,264.5796,9696.0
2021-03-31 13:20:00,286.98,287.17,286.74,287.03,10557.0,264.4691,264.6442,264.2479,264.5151,10557.0
2021-03-31 13:30:00,287.1,287.6,287.1,287.13,10569.0,264.5796,265.0404,264.5796,264.6073,10569.0
2021-03-31 13:40:00,287.27,287.43,286.29,286.53,13340.0,264.7363,264.8838,263.8332,264.0544,13340.0
2021-03-31 13:50:00,286.63,287.49,286.63,287.49,16565.0,264.1465,264.9391,264.1465,264.9391,16565.0
2021-03-31 14:00:00,287.28,287.88,286.39,286.41,25301.0,264.7455,265.2985,263.9253,263.9438,25301.0
2021-03-31 14:10:00,286.47,286.85,286.11,286.42,15065.0,263.9991,264.3493,263.6673,263.953,15065.0
2021-03-31 14:20:00,286.39,286.82,286.28,286.68,5852.0,263.9253,264.3216,263.824,264.1926,5852.0
2021-03-31 14:30:00,286.77,287.53,286.76,287.36,13592.0,264.2755,264.9759,264.2663,264.8193,13592.0
2021-03-31 14:40:00,287.19,287.39,286.82,287.11,12163.0,264.6626,264.8469,264.3216,264.5889,12163.0
2021-03-31 14:50:00,287.02,287.26,286.36,286.4,23029.0,264.5059,264.7271,263.8977,263.9346,23029.0
2021-03-31 15:00:00,286.3,286.72,286.11,286.5,16003.0,263.8424,264.2295,263.6673,264.0267,16003.0
2021-03-31 15:10:00,286.54,286.54,286.1,286.38,13517.0,264.0636,264.0636,263.6581,263.9161,13517.0
2021-03-31 15:20:00,286.38,286.46,286.0,286.0,19622.0,263.9161,263.9899,263.5659,263.5659,19622.0
2021-03-31 15:30:00,285.94,286.6,285.73,285.74,21230.0,263.5106,264.1189,263.3171,263.3263,21230.0
2021-03-31 15:40:00,285.61,286.09,285.08,285.71,30199.0,263.2065,263.6489,262.7181,263.2987,30199.0
2021-03-31 15:50:00,285.76,285.76,283.91,283.93,181297.0,263.3448,263.3448,261.6399,261.6583,181297.0
2021-04-01 09:30:00,283.54,284.41,283.05,283.47,87571.0,261.2989,262.1007,260.8473,261.2344,87571.0
2021-04-01 09:40:00,283.5,283.9,281.79,281.98,53718.0,261.262,261.6307,259.6862,259.8613,53718.0
2021-04-01 09:50:00,282.03,283.06,282.02,282.64,22418.0,259.9073,260.8565,259.8981,260.4695,22418.0
2021-04-01 10:00:00,282.67,283.94,282.05,283.19,21968.0,260.4971,261.6675,259.9258,260.9764,21968.0
2021-04-01 10:10:00,283.27,284.5,283.22,284.07,26632.0,261.0501,262.1836,261.004,261.7873,26632.0
2021-04-01 10:20:00,284.11,284.66,283.91,284.05,18997.0,261.8242,262.331,261.6399,261.7689,18997.0
2021-04-01 10:30:00,284.05,284.12,283.48,283.91,14973.0,261.7689,261.8334,261.2436,261.6399,14973.0
2021-04-01 10:40:00,283.92,284.06,283.03,283.14,14790.0,261.6491,261.7781,260.8289,260.9303,14790.0
2021-04-01 10:50:00,283.01,283.47,282.75,283.39,23792.0,260.8105,261.2344,260.5709,261.1607,23792.0
2021-04-01 11:00:00,283.46,283.86,282.9,282.96,10318.0,261.2252,261.5938,260.7091,260.7644,10318.0
2021-04-01 11:10:00,282.87,283.26,282.63,283.07,10874.0,260.6815,261.0409,260.4603,260.8658,10874.0
2021-04-01 11:20:00,283.04,283.47,282.99,283.35,14611.0,260.8381,261.2344,260.792,261.1238,14611.0
2021-04-01 11:30:00,283.34,283.63,283.06,283.54,16408.0,261.1146,261.3818,260.8565,261.2989,16408.0
2021-04-01 11:40:00,283.54,283.54,282.75,282.96,9715.0,261.2989,261.2989,260.5709,260.7644,9715.0
2021-04-01 11:50:00,282.94,283.14,282.79,282.86,7636.0,260.746,260.9303,260.6077,260.6722,7636.0
2021-04-01 12:00:00,282.89,284.16,282.88,284.0,24077.0,260.6999,261.8703,260.6907,261.7228,24077.0
2021-04-01 12:10:00,284.02,285.0,284.02,284.9,32408.0,261.7412,262.6444,261.7412,262.5522,32408.0
2021-04-01 12:20:00,285.0,285.0,284.13,284.2,12121.0,262.6444,262.6444,261.8426,261.9071,12121.0
2021-04-01 12:30:00,284.16,284.88,284.16,284.42,14156.0,261.8703,262.5338,261.8703,262.1099,14156.0
2021-04-01 12:40:00,284.41,284.42,283.66,283.8,9103.0,262.1007,262.1099,261.4095,261.5385,9103.0
2021-04-01 12:50:00,283.88,284.16,283.74,284.06,8907.0,261.6122,261.8703,261.4832,261.7781,8907.0
2021-04-01 13:00:00,284.03,284.71,284.03,284.65,15073.0,261.7505,262.3771,261.7505,262.3218,15073.0
2021-04-01 13:10:00,284.57,284.65,283.81,284.15,20345.0,262.2481,262.3218,261.5477,261.861,20345.0
2021-04-01 13:20:00,284.16,284.32,283.52,283.52,15695.0,261.8703,262.0177,261.2805,261.2805,15695.0
2021-04-01 13:30:00,283.47,284.21,283.42,283.92,13539.0,261.2344,261.9163,261.1883,261.6491,13539.0
2021-04-01 13:40:00,283.92,284.0,283.4,283.45,10910.0,261.6491,261.7228,261.1699,261.216,10910.0
2021-04-01 13:50:00,283.58,283.76,283.48,283.72,5133.0,261.3358,261.5016,261.2436,261.4648,5133.0
2021-04-01 14:00:00,283.72,284.04,283.54,284.01,8906.0,261.4648,261.7597,261.2989,261.732,8906.0
2021-04-01 14:10:00,284.06,284.11,283.75,283.84,4393.0,261.7781,261.8242,261.4924,261.5754,4393.0
2021-04-01 14:20:00,283.63,283.76,283.53,283.65,10224.0,261.3818,261.5016,261.2897,261.4003,10224.0
2021-04-01 14:30:00,283.58,283.85,283.45,283.81,5884.0,261.3358,261.5846,261.216,261.5477,5884.0
2021-04-01 14:40:00,283.88,284.41,283.86,284.09,12649.0,261.6122,262.1007,261.5938,261.8058,12649.0
2021-04-01 14:50:00,284.02,284.02,283.26,283.69,19870.0,261.7412,261.7412,261.0409,261.4371,19870.0
2021-04-01 15:00:00,283.55,283.95,283.43,283.72,16595.0,261.3081,261.6767,261.1975,261.4648,16595.0
2021-04-01 15:10:00,283.79,283.95,283.4,283.61,31428.0,261.5293,261.6767,261.1699,261.3634,31428.0
2021-04-01 15:20:00,283.54,283.8,283.3,283.76,21697.0,261.2989,261.5385,261.0777,261.5016,21697.0
2021-04-01 15:30:00,283.75,283.9,283.55,283.86,20271.0,261.4924,261.6307,261.3081,261.5938,20271.0
2021-04-01 15:40:00,283.86,283.87,283.15,283.15,24648.0,261.5938,261.603,260.9395,260.9395,24648.0
2021-04-01 15:50:00,283.13,283.94,283.12,283.4,78798.0,260.9211,261.6675,260.9118,261.1699,78798.0
2021-04-05 09:30:00,286.0,286.5,285.5,286.41,57321.0,263.5659,264.0267,263.1052,263.9438,57321.0
2021-04-05 09:40:00,286.16,286.61,284.43,284.43,33675.0,263.7134,264.1281,262.1191,262.1191,33675.0
2021-04-05 09:50:00,284.45,285.0,284.22,284.57,21976.0,262.1375,262.6444,261.9256,262.2481,21976.0
2021-04-05 10:00:00,284.69,284.7,283.27,283.6,32972.0,262.3587,262.3679,261.0501,261.3542,32972.0
2021-04-05 10:10:00,283.44,285.21,283.16,284.97,27394.0,261.2067,262.8379,260.9487,262.6167,27394.0
2021-04-05 10:20:00,284.98,285.25,284.48,285.04,26608.0,262.6259,262.8748,262.1652,262.6812,26608.0
2021-04-05 10:30:00,285.1,285.63,285.0,285.46,35162.0,262.7365,263.225,262.6444,263.0683,35162.0
2021-04-05 10:40:00,285.51,286.1,285.45,285.6,16704.0,263.1144,263.6581,263.0591,263.1973,16704.0
2021-04-05 10:50:00,285.5,285.51,284.48,284.68,12971.0,263.1052,263.1144,262.1652,262.3495,12971.0
2021-04-05 11:00:00,284.61,285.36,284.2,285.21,16776.0,262.285,262.9761,261.9071,262.8379,16776.0
2021-04-05 11:10:00,285.19,285.53,284.78,284.87,17332.0,262.8195,263.1328,262.4416,262.5246,17332.0
2021-04-05 11:20:00,284.81,284.81,284.4,284.49,15038.0,262.4693,262.4693,262.0914,262.1744,15038.0
2021-04-05 11:30:00,284.55,284.85,284.22,284.72,14767.0,262.2297,262.5061,261.9256,262.3863,14767.0
2021-04-05 11:40:00,284.62,285.13,284.46,285.08,15039.0,262.2942,262.7642,262.1467,262.7181,15039.0
2021-04-05 11:50:00,285.03,285.73,284.96,285.29,23051.0,262.672,263.3171,262.6075,262.9116,23051.0
2021-04-05 12:00:00,285.34,285.93,285.2,285.73,14963.0,262.9577,263.5014,262.8287,263.3171,14963.0
2021-04-05 12:10:00,285.68,285.68,284.65,284.65,14462.0,263.271,263.271,262.3218,262.3218,14462.0
2021-04-05 12:20:00,284.63,285.11,284.41,285.11,11849.0,262.3034,262.7457,262.1007,262.7457,11849.0
2021-04-05 12:30:00,285.15,285.34,284.9,285.05,8294.0,262.7826,262.9577,262.5522,262.6905,8294.0
2021-04-05 12:40:00,284.9,285.34,284.68,285.12,9268.0,262.5522,262.9577,262.3495,262.755,9268.0
2021-04-05 12:50:00,285.15,285.44,284.85,284.9,9211.0,262.7826,263.0499,262.5061,262.5522,9211.0
2021-04-05 13:00:00,284.79,284.79,283.78,283.89,18087.0,262.4508,262.4508,261.5201,261.6214,18087.0
2021-04-05 13:10:00,283.82,283.83,282.77,282.89,33418.0,261.5569,261.5662,260.5893,260.6999,33418.0
2021-04-05 13:20:00,282.92,283.11,282.59,282.84,21847.0,260.7275,260.9026,260.4234,260.6538,21847.0
2021-04-05 13:30:00,282.8,283.17,282.39,282.48,26109.0,260.6169,260.9579,260.2391,260.322,26109.0
2021-04-05 13:40:00,282.59,283.17,282.25,282.79,23503.0,260.4234,260.9579,260.1101,260.6077,23503.0
2021-04-05 13:50:00,282.79,282.99,282.6,282.99,16964.0,260.6077,260.792,260.4326,260.792,16964.0
2021-04-05 14:00:00,283.0,283.0,282.08,282.17,29523.0,260.8013,260.8013,259.9534,260.0364,29523.0
2021-04-05 14:10:00,282.2,282.67,282.15,282.67,24090.0,260.064,260.4971,260.0179,260.4971,24090.0
2021-04-05 14:20:00,282.74,282.93,282.31,282.49,17156.0,260.5617,260.7367,260.1654,260.3313,17156.0
2021-04-05 14:30:00,282.48,282.52,282.22,282.42,16460.0,260.322,260.3589,260.0824,260.2668,16460.0
2021-04-05 14:40:00,282.47,282.62,282.04,282.08,22348.0,260.3128,260.4511,259.9166,259.9534,22348.0
2021-04-05 14:50:00,282.04,282.08,281.39,281.44,22903.0,259.9166,259.9534,259.3175,259.3636,22903.0
2021-04-05 15:00:00,281.47,281.94,281.42,281.93,28316.0,259.3913,259.8244,259.3452,259.8152,28316.0
2021-04-05 15:10:00,281.9,282.0,281.7,281.86,22884.0,259.7875,259.8797,259.6032,259.7507,22884.0
2021-04-05 15:20:00,281.85,281.86,281.11,281.25,44635.0,259.7415,259.7507,259.0595,259.1885,44635.0
2021-04-05 15:30:00,281.25,281.67,280.57,281.61,87454.0,259.1885,259.5756,258.5619,259.5203,87454.0
2021-04-05 15:40:00,281.65,282.1,281.39,281.78,40027.0,259.5572,259.9719,259.3175,259.677,40027.0
2021-04-05 15:50:00,281.71,281.97,280.99,281.57,121791.0,259.6124,259.8521,258.9489,259.4834,121791.0
2021-04-06 09:30:00,281.66,283.3,280.7,282.77,62752.0,259.5664,261.0777,258.6817,260.5893,62752.0
2021-04-06 09:40:00,282.36,283.5,282.36,282.99,20122.0,260.2115,261.262,260.2115,260.792,20122.0
2021-04-06 09:50:00,283.0,284.0,282.92,283.28,41843.0,260.8013,261.7228,260.7275,261.0593,41843.0
2021-04-06 10:00:00,283.38,284.44,283.34,283.44,23388.0,261.1514,262.1283,261.1146,261.2067,23388.0
2021-04-06 10:10:00,283.53,283.92,283.12,283.22,20984.0,261.2897,261.6491,260.9118,261.004,20984.0
2021-04-06 10:20:00,283.21,283.51,282.67,283.13,21110.0,260.9948,261.2713,260.4971,260.9211,21110.0
2021-04-06 10:30:00,283.17,283.48,283.05,283.29,15750.0,260.9579,261.2436,260.8473,261.0685,15750.0
2021-04-06 10:40:00,283.29,283.56,282.71,282.83,31987.0,261.0685,261.3173,260.534,260.6446,31987.0
2021-04-06 10:50:00,282.94,282.94,282.35,282.76,11532.0,260.746,260.746,260.2022,260.5801,11532.0
2021-04-06 11:00:00,282.62,282.91,282.16,282.42,19414.0,260.4511,260.7183,260.0271,260.2668,19414.0
2021-04-06 11:10:00,282.4,282.47,281.26,281.37,20267.0,260.2483,260.3128,259.1977,259.2991,20267.0
2021-04-06 11:20:00,281.29,281.94,281.29,281.92,21663.0,259.2254,259.8244,259.2254,259.806,21663.0
2021-04-06 11:30:00,281.91,282.08,281.45,281.8,27728.0,259.7968,259.9534,259.3728,259.6954,27728.0
2021-04-06 11:40:00,281.71,282.25,281.6,282.23,22026.0,259.6124,260.1101,259.5111,260.0917,22026.0
2021-04-06 11:50:00,282.07,282.37,281.84,281.85,12141.0,259.9442,260.2207,259.7322,259.7415,12141.0
2021-04-06 12:00:00,281.81,282.05,281.51,282.0,10181.0,259.7046,259.9258,259.4281,259.8797,10181.0
2021-04-06 12:10:00,281.93,282.17,281.67,282.05,6790.0,259.8152,260.0364,259.5756,259.9258,6790.0
2021-04-06 12:20:00,282.1,282.1,281.37,281.8,18414.0,259.9719,259.9719,259.2991,259.6954,18414.0
2021-04-06 12:30:00,281.61,281.78,281.54,281.73,10200.0,259.5203,259.677,259.4558,259.6309,10200.0
2021-04-06 12:40:00,281.77,282.23,281.76,282.23,21244.0,259.6677,260.0917,259.6585,260.0917,21244.0
2021-04-06 12:50:00,282.19,282.43,282.15,282.31,15332.0,260.0548,260.276,260.0179,260.1654,15332.0
2021-04-06 13:00:00,282.39,282.61,282.29,282.48,14015.0,260.2391,260.4418,260.1469,260.322,14015.0
2021-04-06 13:10:00,282.52,282.77,282.17,282.75,17502.0,260.3589,260.5893,260.0364,260.5709,17502.0
2021-04-06 13:20:00,282.75,282.79,282.47,282.71,14983.0,260.5709,260.6077,260.3128,260.534,14983.0
2021-04-06 13:30:00,282.61,283.03,282.6,282.97,19729.0,260.4418,260.8289,260.4326,260.7736,19729.0
2021-04-06 13:40:00,282.96,283.11,282.84,283.11,8105.0,260.7644,260.9026,260.6538,260.9026,8105.0
2021-04-06 13:50:00,283.13,283.33,282.81,283.18,8884.0,260.9211,261.1054,260.6262,260.9671,8884.0
2021-04-06 14:00:00,283.19,283.55,283.12,283.22,13120.0,260.9764,261.3081,260.9118,261.004,13120.0
2021-04-06 14:10:00,283.26,283.41,283.1,283.17,13416.0,261.0409,261.1791,260.8934,260.9579,13416.0
2021-04-06 14:20:00,283.05,283.14,282.74,283.13,10970.0,260.8473,260.9303,260.5617,260.9211,10970.0
2021-04-06 14:30:00,283.02,283.14,282.47,282.48,10570.0,260.8197,260.9303,260.3128,260.322,10570.0
2021-04-06 14:40:00,282.56,282.63,282.29,282.58,10543.0,260.3958,260.4603,260.1469,260.4142,10543.0
2021-04-06 14:50:00,282.53,282.69,282.24,282.68,13538.0,260.3681,260.5156,260.1009,260.5064,13538.0
2021-04-06 15:00:00,282.71,282.82,282.38,282.64,18773.0,260.534,260.6354,260.2299,260.4695,18773.0
2021-04-06 15:10:00,282.7,282.81,282.49,282.61,6894.0,260.5248,260.6262,260.3313,260.4418,6894.0
2021-04-06 15:20:00,282.47,282.63,282.27,282.55,13051.0,260.3128,260.4603,260.1285,260.3866,13051.0
2021-04-06 15:30:00,282.66,282.81,282.15,282.15,16599.0,260.4879,260.6262,260.0179,260.0179,16599.0
2021-04-06 15:40:00,282.14,283.15,282.11,282.9,35921.0,260.0087,260.9395,259.9811,260.7091,35921.0
2021-04-06 15:50:00,282.81,283.16,281.52,282.17,104943.0,260.6262,260.9487,259.4373,260.0364,104943.0
2021-04-07 09:30:00,281.49,282.41,281.28,281.98,33051.0,259.4097,260.2575,259.2162,259.8613,33051.0
2021-04-07 09:40:00,281.9,282.44,281.0,281.07,13140.0,259.7875,260.2852,258.9581,259.0226,13140.0
2021-04-07 09:50:00,280.76,281.17,279.8,280.1,22177.0,258.737,259.1148,257.8523,258.1287,22177.0
2021-04-07 10:00:00,280.23,280.8,279.63,280.37,16496.0,258.2485,258.7738,257.6956,258.3776,16496.0
2021-04-07 10:10:00,280.61,280.61,279.65,279.89,24817.0,258.5987,258.5987,257.714,257.9352,24817.0
2021-04-07 10:20:00,279.68,279.92,279.16,279.45,33110.0,257.7417,257.9629,257.2625,257.5297,33110.0
2021-04-07 10:30:00,279.44,279.9,279.05,279.45,44770.0,257.5205,257.9444,257.1611,257.5297,44770.0
2021-04-07 10:40:00,279.48,279.86,279.44,279.5,27840.0,257.5574,257.9076,257.5205,257.5758,27840.0
2021-04-07 10:50:00,279.5,279.74,278.91,279.13,10897.0,257.5758,257.797,257.0321,257.2348,10897.0
2021-04-07 11:00:00,279.05,279.23,278.81,278.94,9878.0,257.1611,257.327,256.9399,257.0597,9878.0
2021-04-07 11:10:00,278.95,279.05,278.37,278.38,22620.0,257.0689,257.1611,256.5344,256.5437,22620.0
2021-04-07 11:20:00,278.34,278.5,277.89,278.1,35185.0,256.5068,256.6542,256.0921,256.2856,35185.0
2021-04-07 11:30:00,278.08,278.15,277.1,277.17,74121.0,256.2672,256.3317,255.3641,255.4286,74121.0
2021-04-07 11:40:00,277.11,278.08,276.69,278.08,33335.0,255.3733,256.2672,254.9862,256.2672,33335.0
2021-04-07 11:50:00,278.05,278.26,277.71,278.13,17449.0,256.2395,256.4331,255.9262,256.3133,17449.0
2021-04-07 12:00:00,278.05,278.25,277.96,278.16,7623.0,256.2395,256.4238,256.1566,256.3409,7623.0
2021-04-07 12:10:00,278.13,278.23,277.98,278.22,16299.0,256.3133,256.4054,256.175,256.3962,16299.0
2021-04-07 12:20:00,278.23,278.51,278.17,278.49,16043.0,256.4054,256.6635,256.3501,256.645,16043.0
2021-04-07 12:30:00,278.38,278.58,278.02,278.02,23495.0,256.5437,256.728,256.2119,256.2119,23495.0
2021-04-07 12:40:00,278.15,278.3,278.02,278.11,8733.0,256.3317,256.4699,256.2119,256.2948,8733.0
2021-04-07 12:50:00,278.11,278.51,278.11,278.21,9023.0,256.2948,256.6635,256.2948,256.387,9023.0
2021-04-07 13:00:00,278.22,278.7,278.21,278.4,8182.0,256.3962,256.8386,256.387,256.5621,8182.0
2021-04-07 13:10:00,278.38,278.96,278.37,278.62,18532.0,256.5437,257.0782,256.5344,256.7648,18532.0
2021-04-07 13:20:00,278.56,279.0,278.5,278.92,12863.0,256.7095,257.115,256.6542,257.0413,12863.0
2021-04-07 13:30:00,278.93,278.94,278.62,278.78,14106.0,257.0505,257.0597,256.7648,256.9123,14106.0
2021-04-07 13:40:00,278.69,278.69,278.45,278.56,9730.0,256.8293,256.8293,256.6082,256.7095,9730.0
2021-04-07 13:50:00,278.55,278.91,278.45,278.91,34323.0,256.7003,257.0321,256.6082,257.0321,34323.0
2021-04-07 14:00:00,278.79,280.1,278.68,279.79,26952.0,256.9215,258.1287,256.8201,257.8431,26952.0
2021-04-07 14:10:00,279.79,280.1,279.53,279.67,25958.0,257.8431,258.1287,257.6034,257.7325,25958.0
2021-04-07 14:20:00,279.67,279.97,279.45,279.51,19772.0,257.7325,258.0089,257.5297,257.585,19772.0
2021-04-07 14:30:00,279.47,280.06,279.45,280.06,17503.0,257.5482,258.0919,257.5297,258.0919,17503.0
2021-04-07 14:40:00,279.95,280.43,279.88,280.35,20825.0,257.9905,258.4328,257.926,258.3591,20825.0
2021-04-07 14:50:00,280.43,280.66,279.98,280.03,13270.0,258.4328,258.6448,258.0181,258.0642,13270.0
2021-04-07 15:00:00,280.08,280.34,280.0,280.0,8004.0,258.1103,258.3499,258.0366,258.0366,8004.0
2021-04-07 15:10:00,280.06,280.13,279.54,279.61,14540.0,258.0919,258.1564,257.6127,257.6772,14540.0
2021-04-07 15:20:00,279.57,279.68,278.96,279.03,11268.0,257.6403,257.7417,257.0782,257.1427,11268.0
2021-04-07 15:30:00,279.0,279.42,278.95,279.3,20694.0,257.115,257.5021,257.0689,257.3915,20694.0
2021-04-07 15:40:00,279.34,279.8,279.2,279.77,26458.0,257.4283,257.8523,257.2993,257.8246,26458.0
2021-04-07 15:50:00,279.73,279.73,278.99,279.2,87042.0,257.7878,257.7878,257.1058,257.2993,87042.0
2021-04-08 09:30:00,282.9,283.0,279.75,280.62,113864.0,260.7091,260.8013,257.8062,258.6079,113864.0
2021-04-08 09:40:00,280.72,282.99,280.52,281.6,228074.0,258.7001,260.792,258.5158,259.5111,228074.0
2021-04-08 09:50:00,281.18,281.91,279.8,280.23,53266.0,259.124,259.7968,257.8523,258.2485,53266.0
2021-04-08 10:00:00,280.61,281.33,280.23,280.78,44125.0,258.5987,259.2623,258.2485,258.7554,44125.0
2021-04-08 10:10:00,280.82,281.35,280.31,281.19,24108.0,258.7923,259.2807,258.3223,259.1332,24108.0
2021-04-08 10:20:00,281.03,281.68,280.93,281.6,15190.0,258.9858,259.5848,258.8936,259.5111,15190.0
2021-04-08 10:30:00,281.49,282.36,281.21,282.1,22417.0,259.4097,260.2115,259.1517,259.9719,22417.0
2021-04-08 10:40:00,281.97,282.38,281.76,281.86,19103.0,259.8521,260.2299,259.6585,259.7507,19103.0
2021-04-08 10:50:00,281.75,281.75,280.97,281.07,23047.0,259.6493,259.6493,258.9305,259.0226,23047.0
2021-04-08 11:00:00,281.17,281.37,280.47,280.48,61174.0,259.1148,259.2991,258.4697,258.4789,61174.0
2021-04-08 11:10:00,280.61,281.64,280.54,281.22,22719.0,258.5987,259.5479,258.5342,259.1609,22719.0
2021-04-08 11:20:00,281.19,281.24,280.62,280.75,19796.0,259.1332,259.1793,258.6079,258.7277,19796.0
2021-04-08 11:30:00,280.71,281.47,280.71,281.47,15205.0,258.6909,259.3913,258.6909,259.3913,15205.0
2021-04-08 11:40:00,281.45,282.41,281.38,281.93,41783.0,259.3728,260.2575,259.3083,259.8152,41783.0
2021-04-08 11:50:00,281.75,282.24,281.4,281.4,14806.0,259.6493,260.1009,259.3268,259.3268,14806.0
2021-04-08 12:00:00,281.43,281.71,281.4,281.63,12159.0,259.3544,259.6124,259.3268,259.5387,12159.0
2021-04-08 12:10:00,281.57,282.29,281.41,281.9,16304.0,259.4834,260.1469,259.336,259.7875,16304.0
2021-04-08 12:20:00,281.92,282.75,281.92,282.75,8293.0,259.806,260.5709,259.806,260.5709,8293.0
2021-04-08 12:30:00,282.72,283.5,282.43,283.18,85761.0,260.5432,261.262,260.276,260.9671,85761.0
2021-04-08 12:40:00,283.17,283.17,282.13,282.23,57787.0,260.9579,260.9579,259.9995,260.0917,57787.0
2021-04-08 12:50:00,282.22,283.28,282.21,283.08,12840.0,260.0824,261.0593,260.0732,260.875,12840.0
2021-04-08 13:00:00,282.99,283.54,282.92,283.11,33617.0,260.792,261.2989,260.7275,260.9026,33617.0
2021-04-08 13:10:00,283.21,283.21,282.78,283.11,8876.0,260.9948,260.9948,260.5985,260.9026,8876.0
2021-04-08 13:20:00,283.07,283.17,282.85,282.86,11666.0,260.8658,260.9579,260.663,260.6722,11666.0
2021-04-08 13:30:00,282.86,282.91,282.37,282.38,22988.0,260.6722,260.7183,260.2207,260.2299,22988.0
2021-04-08 13:40:00,282.4,282.71,282.4,282.48,5962.0,260.2483,260.534,260.2483,260.322,5962.0
2021-04-08 13:50:00,282.53,282.76,282.29,282.61,8924.0,260.3681,260.5801,260.1469,260.4418,8924.0
2021-04-08 14:00:00,282.53,282.74,282.25,282.41,11506.0,260.3681,260.5617,260.1101,260.2575,11506.0
2021-04-08 14:10:00,282.33,282.64,282.17,282.22,22033.0,260.1838,260.4695,260.0364,260.0824,22033.0
2021-04-08 14:20:00,282.17,282.27,281.76,281.76,9881.0,260.0364,260.1285,259.6585,259.6585,9881.0
2021-04-08 14:30:00,281.74,281.95,281.7,281.76,12246.0,259.6401,259.8336,259.6032,259.6585,12246.0
2021-04-08 14:40:00,281.77,281.85,281.57,281.68,9491.0,259.6677,259.7415,259.4834,259.5848,9491.0
2021-04-08 14:50:00,281.69,282.59,281.68,282.49,36322.0,259.594,260.4234,259.5848,260.3313,36322.0
2021-04-08 15:00:00,282.46,283.18,282.42,283.11,15538.0,260.3036,260.9671,260.2668,260.9026,15538.0
2021-04-08 15:10:00,283.18,283.37,282.9,283.34,23770.0,260.9671,261.1422,260.7091,261.1146,23770.0
2021-04-08 15:20:00,283.27,283.83,283.21,283.6,31103.0,261.0501,261.5662,260.9948,261.3542,31103.0
2021-04-08 15:30:00,283.53,284.0,283.46,283.84,40463.0,261.2897,261.7228,261.2252,261.5754,40463.0
2021-04-08 15:40:00,283.84,284.25,283.68,283.98,38067.0,261.5754,261.9532,261.4279,261.7044,38067.0
2021-04-08 15:50:00,283.89,284.44,283.63,284.36,130176.0,261.6214,262.1283,261.3818,262.0546,130176.0
2021-04-09 09:30:00,282.9,284.99,282.51,284.25,59916.0,260.7091,262.6352,260.3497,261.9532,59916.0
2021-04-09 09:40:00,284.25,284.33,282.89,283.12,16109.0,261.9532,262.0269,260.6999,260.9118,16109.0
2021-04-09 09:50:00,283.08,283.23,282.26,282.44,30926.0,260.875,261.0132,260.1193,260.2852,30926.0
2021-04-09 10:00:00,282.56,282.9,282.21,282.49,50364.0,260.3958,260.7091,260.0732,260.3313,50364.0
2021-04-09 10:10:00,282.45,283.4,281.78,283.09,33339.0,260.2944,261.1699,259.677,260.8842,33339.0
2021-04-09 10:20:00,282.96,283.16,282.63,283.01,25138.0,260.7644,260.9487,260.4603,260.8105,25138.0
2021-04-09 10:30:00,282.9,283.66,282.64,283.58,17627.0,260.7091,261.4095,260.4695,261.3358,17627.0
2021-04-09 10:40:00,283.44,283.44,282.91,283.42,14833.0,261.2067,261.2067,260.7183,261.1883,14833.0
2021-04-09 10:50:00,283.33,283.38,283.0,283.24,16213.0,261.1054,261.1514,260.8013,261.0224,16213.0
2021-04-09 11:00:00,283.38,284.23,283.32,283.96,33468.0,261.1514,261.9348,261.0962,261.686,33468.0
2021-04-09 11:10:00,283.89,284.5,283.78,283.91,32726.0,261.6214,262.1836,261.5201,261.6399,32726.0
2021-04-09 11:20:00,283.85,284.02,283.03,283.6,23106.0,261.5846,261.7412,260.8289,261.3542,23106.0
2021-04-09 11:30:00,283.56,284.32,283.56,284.24,13262.0,261.3173,262.0177,261.3173,261.944,13262.0
2021-04-09 11:40:00,284.22,284.98,284.22,284.98,15147.0,261.9256,262.6259,261.9256,262.6259,15147.0
2021-04-09 11:50:00,284.94,285.28,284.8,284.85,33484.0,262.5891,262.9024,262.4601,262.5061,33484.0
2021-04-09 12:00:00,284.81,285.82,284.31,285.82,33774.0,262.4693,263.4001,262.0085,263.4001,33774.0
2021-04-09 12:10:00,285.77,286.24,285.29,285.32,83315.0,263.354,263.7871,262.9116,262.9393,83315.0
2021-04-09 12:20:00,285.22,286.42,285.16,285.5,132137.0,262.8471,263.953,262.7918,263.1052,132137.0
2021-04-09 12:30:00,285.45,286.03,285.34,285.88,22174.0,263.0591,263.5936,262.9577,263.4553,22174.0
2021-04-09 12:40:00,285.82,286.13,285.79,286.06,14851.0,263.4001,263.6857,263.3724,263.6212,14851.0
2021-04-09 12:50:00,286.01,286.28,285.75,286.19,9077.0,263.5751,263.824,263.3355,263.741,9077.0
2021-04-09 13:00:00,286.04,286.26,285.84,285.91,12138.0,263.6028,263.8055,263.4185,263.483,12138.0
2021-04-09 13:10:00,285.88,286.07,285.75,285.75,7130.0,263.4553,263.6304,263.3355,263.3355,7130.0
2021-04-09 13:20:00,285.62,285.88,285.37,285.75,15008.0,263.2157,263.4553,262.9854,263.3355,15008.0
2021-04-09 13:30:00,285.76,285.94,285.55,285.61,25236.0,263.3448,263.5106,263.1512,263.2065,25236.0
2021-04-09 13:40:00,285.7,285.73,285.39,285.54,11907.0,263.2895,263.3171,263.0038,263.142,11907.0
2021-04-09 13:50:00,285.5,286.32,285.28,286.04,28608.0,263.1052,263.8608,262.9024,263.6028,28608.0
2021-04-09 14:00:00,286.12,286.17,285.85,286.15,38701.0,263.6765,263.7226,263.4277,263.7042,38701.0
2021-04-09 14:10:00,286.05,287.0,286.05,286.6,28697.0,263.612,264.4875,263.612,264.1189,28697.0
2021-04-09 14:20:00,286.6,286.99,286.47,286.67,20340.0,264.1189,264.4783,263.9991,264.1834,20340.0
2021-04-09 14:30:00,286.59,286.88,286.48,286.86,21952.0,264.1097,264.3769,264.0083,264.3585,21952.0
2021-04-09 14:40:00,286.79,286.91,286.6,286.72,20803.0,264.294,264.4046,264.1189,264.2295,20803.0
2021-04-09 14:50:00,286.67,286.91,286.3,286.41,15061.0,264.1834,264.4046,263.8424,263.9438,15061.0
2021-04-09 15:00:00,286.47,286.55,285.9,285.98,27927.0,263.9991,264.0728,263.4738,263.5475,27927.0
2021-04-09 15:10:00,285.93,286.39,285.8,286.28,19149.0,263.5014,263.9253,263.3816,263.824,19149.0
2021-04-09 15:20:00,286.27,286.61,286.21,286.53,23967.0,263.8148,264.1281,263.7595,264.0544,23967.0
2021-04-09 15:30:00,286.56,286.95,286.14,286.15,57552.0,264.082,264.4414,263.695,263.7042,57552.0
2021-04-09 15:40:00,286.19,286.39,285.72,286.28,38500.0,263.741,263.9253,263.3079,263.824,38500.0
2021-04-09 15:50:00,286.3,286.67,286.02,286.39,100102.0,263.8424,264.1834,263.5844,263.9253,100102.0
2021-04-12 09:30:00,285.63,288.71,285.14,288.19,89115.0,263.225,266.0634,262.7734,265.5841,89115.0
2021-04-12 09:40:00,288.05,289.3,287.57,288.66,37881.0,265.4551,266.6071,265.0128,266.0173,37881.0
2021-04-12 09:50:00,288.76,288.76,287.57,288.19,26691.0,266.1094,266.1094,265.0128,265.5841,26691.0
2021-04-12 10:00:00,288.15,289.34,288.05,289.12,26812.0,265.5473,266.6439,265.4551,266.4412,26812.0
2021-04-12 10:10:00,289.1,290.17,288.76,289.48,94984.0,266.4228,267.4088,266.1094,266.773,94984.0
2021-04-12 10:20:00,289.33,289.44,288.45,288.8,27792.0,266.6347,266.7361,265.8238,266.1463,27792.0
2021-04-12 10:30:00,288.66,289.48,288.4,289.48,13733.0,266.0173,266.773,265.7777,266.773,13733.0
2021-04-12 10:40:00,289.61,290.2,289.4,290.08,28135.0,266.8928,267.4365,266.6992,267.3259,28135.0
2021-04-12 10:50:00,290.13,290.41,289.65,290.33,33736.0,267.372,267.63,266.9296,267.5563,33736.0
2021-04-12 11:00:00,290.35,290.57,289.39,289.42,21953.0,267.5747,267.7775,266.69,266.7177,21953.0
2021-04-12 11:10:00,289.34,290.7,289.24,290.54,13105.0,266.6439,267.8973,266.5518,267.7498,13105.0
2021-04-12 11:20:00,290.62,291.08,290.44,290.45,29383.0,267.8235,268.2475,267.6577,267.6669,29383.0
2021-04-12 11:30:00,290.51,290.85,290.07,290.46,10707.0,267.7222,268.0355,267.3167,267.6761,10707.0
2021-04-12 11:40:00,290.38,291.11,290.36,291.1,20327.0,267.6024,268.2751,267.5839,268.2659,20327.0
2021-04-12 11:50:00,291.13,292.0,291.1,291.69,66925.0,268.2935,269.0953,268.2659,268.8096,66925.0
2021-04-12 12:00:00,291.74,292.9,291.69,292.57,71414.0,268.8557,269.9247,268.8096,269.6206,71414.0
2021-04-12 12:10:00,292.46,292.88,292.39,292.7,25734.0,269.5192,269.9063,269.4547,269.7404,25734.0
2021-04-12 12:20:00,292.63,292.7,292.1,292.47,21025.0,269.6759,269.7404,269.1874,269.5284,21025.0
2021-04-12 12:30:00,292.39,292.89,292.23,292.69,25686.0,269.4547,269.9155,269.3072,269.7312,25686.0
2021-04-12 12:40:00,292.62,293.09,292.57,292.79,24973.0,269.6667,270.0998,269.6206,269.8233,24973.0
2021-04-12 12:50:00,292.73,292.95,292.68,292.72,18225.0,269.768,269.9708,269.7219,269.7588,18225.0
2021-04-12 13:00:00,292.84,292.84,291.73,291.73,17808.0,269.8694,269.8694,268.8465,268.8465,17808.0
2021-04-12 13:10:00,291.71,291.84,291.22,291.34,18833.0,268.828,268.9478,268.3765,268.4871,18833.0
2021-04-12 13:20:00,291.44,291.51,291.18,291.28,9980.0,268.5792,268.6437,268.3396,268.4318,9980.0
2021-04-12 13:30:00,291.14,291.22,290.77,290.81,15070.0,268.3027,268.3765,267.9618,267.9986,15070.0
2021-04-12 13:40:00,290.96,291.45,290.96,291.38,8663.0,268.1369,268.5884,268.1369,268.5239,8663.0
2021-04-12 13:50:00,291.41,291.42,290.86,291.2,9569.0,268.5516,268.5608,268.0447,268.358,9569.0
2021-04-12 14:00:00,291.33,291.52,290.99,291.25,10088.0,268.4778,268.6529,268.1645,268.4041,10088.0
2021-04-12 14:10:00,291.26,291.3,291.03,291.22,13982.0,268.4133,268.4502,268.2014,268.3765,13982.0
2021-04-12 14:20:00,291.25,291.67,291.18,291.63,11802.0,268.4041,268.7912,268.3396,268.7543,11802.0
2021-04-12 14:30:00,291.62,291.69,291.42,291.6,14034.0,268.7451,268.8096,268.5608,268.7267,14034.0
2021-04-12 14:40:00,291.52,291.52,290.46,290.65,17526.0,268.6529,268.6529,267.6761,267.8512,17526.0
2021-04-12 14:50:00,290.67,291.26,290.62,291.26,9507.0,267.8696,268.4133,267.8235,268.4133,9507.0
2021-04-12 15:00:00,291.18,291.23,290.7,290.83,22448.0,268.3396,268.3857,267.8973,268.0171,22448.0
2021-04-12 15:10:00,290.83,291.09,290.72,291.09,10863.0,268.0171,268.2567,267.9157,268.2567,10863.0
2021-04-12 15:20:00,291.13,291.62,291.13,291.4,21155.0,268.2935,268.7451,268.2935,268.5424,21155.0
2021-04-12 15:30:00,291.38,291.44,290.83,291.21,39864.0,268.5239,268.5792,268.0171,268.3673,39864.0
2021-04-12 15:40:00,291.28,291.39,290.84,291.08,43433.0,268.4318,268.5331,268.0263,268.2475,43433.0
2021-04-12 15:50:00,291.03,291.28,290.39,290.93,103002.0,268.2014,268.4318,267.6116,268.1092,103002.0
2021-04-13 09:30:00,294.73,294.76,291.0,291.01,159313.0,271.6111,271.6388,268.1737,268.1829,159313.0
2021-04-13 09:40:00,291.1,291.43,289.44,289.57,50668.0,268.2659,268.57,266.7361,266.8559,50668.0
2021-04-13 09:50:00,289.92,290.85,289.68,290.1,42393.0,267.1784,268.0355,266.9573,267.3443,42393.0
2021-04-13 10:00:00,290.06,290.19,289.58,289.94,23718.0,267.3075,267.4273,266.8651,267.1969,23718.0
2021-04-13 10:10:00,289.94,290.24,289.11,289.57,33298.0,267.1969,267.4733,266.432,266.8559,33298.0
2021-04-13 10:20:00,289.7,290.54,289.45,290.48,25060.0,266.9757,267.7498,266.7453,267.6945,25060.0
2021-04-13 10:30:00,290.49,291.1,290.24,290.55,49695.0,267.7037,268.2659,267.4733,267.759,49695.0
2021-04-13 10:40:00,290.4,291.54,290.21,291.52,38351.0,267.6208,268.6714,267.4457,268.6529,38351.0
2021-04-13 10:50:00,291.39,291.58,290.84,291.23,18260.0,268.5331,268.7082,268.0263,268.3857,18260.0
2021-04-13 11:00:00,291.33,291.89,291.21,291.38,15996.0,268.4778,268.9939,268.3673,268.5239,15996.0
2021-04-13 11:10:00,291.4,291.54,290.19,290.25,19633.0,268.5424,268.6714,267.4273,267.4826,19633.0
2021-04-13 11:20:00,290.2,290.6,289.75,290.46,41208.0,267.4365,267.8051,267.0218,267.6761,41208.0
2021-04-13 11:30:00,290.54,290.88,289.66,289.66,21689.0,267.7498,268.0631,266.9388,266.9388,21689.0
2021-04-13 11:40:00,289.6,290.7,289.6,290.7,28455.0,266.8835,267.8973,266.8835,267.8973,28455.0
2021-04-13 11:50:00,290.61,291.03,290.56,290.66,19611.0,267.8143,268.2014,267.7682,267.8604,19611.0
2021-04-13 12:00:00,290.61,291.29,290.51,291.26,14558.0,267.8143,268.441,267.7222,268.4133,14558.0
2021-04-13 12:10:00,291.2,291.43,290.88,291.31,11135.0,268.358,268.57,268.0631,268.4594,11135.0
2021-04-13 12:20:00,291.35,291.35,290.53,290.58,9688.0,268.4963,268.4963,267.7406,267.7867,9688.0
2021-04-13 12:30:00,290.61,290.86,290.52,290.62,8545.0,267.8143,268.0447,267.7314,267.8235,8545.0
2021-04-13 12:40:00,290.53,290.57,289.97,290.28,10255.0,267.7406,267.7775,267.2245,267.5102,10255.0
2021-04-13 12:50:00,290.2,290.47,290.15,290.26,7668.0,267.4365,267.6853,267.3904,267.4918,7668.0
2021-04-13 13:00:00,290.24,290.25,289.8,290.02,12951.0,267.4733,267.4826,267.0679,267.2706,12951.0
2021-04-13 13:10:00,290.09,290.44,290.06,290.43,8752.0,267.3351,267.6577,267.3075,267.6484,8752.0
2021-04-13 13:20:00,290.46,290.62,290.34,290.45,10782.0,267.6761,267.8235,267.5655,267.6669,10782.0
2021-04-13 13:30:00,290.45,291.65,290.44,291.63,17094.0,267.6669,268.7727,267.6577,268.7543,17094.0
2021-04-13 13:40:00,291.67,291.79,291.2,291.29,9555.0,268.7912,268.9018,268.358,268.441,9555.0
2021-04-13 13:50:00,291.35,291.92,291.21,291.74,9263.0,268.4963,269.0216,268.3673,268.8557,9263.0
2021-04-13 14:00:00,291.7,292.05,291.69,291.88,10620.0,268.8188,269.1414,268.8096,268.9847,10620.0
2021-04-13 14:10:00,291.93,292.39,291.93,292.34,13839.0,269.0308,269.4547,269.0308,269.4086,13839.0
2021-04-13 14:20:00,292.38,293.26,292.31,292.99,30894.0,269.4455,270.2565,269.381,270.0076,30894.0
2021-04-13 14:30:00,292.83,292.84,291.92,292.03,15521.0,269.8602,269.8694,269.0216,269.1229,15521.0
2021-04-13 14:40:00,292.01,292.08,291.46,291.81,13062.0,269.1045,269.169,268.5976,268.9202,13062.0
2021-04-13 14:50:00,291.82,292.0,291.51,291.74,10930.0,268.9294,269.0953,268.6437,268.8557,10930.0
2021-04-13 15:00:00,291.69,292.38,291.64,291.96,11683.0,268.8096,269.4455,268.7635,269.0584,11683.0
2021-04-13 15:10:00,291.93,292.07,291.31,292.07,26488.0,269.0308,269.1598,268.4594,269.1598,26488.0
2021-04-13 15:20:00,292.07,292.34,291.62,291.83,29810.0,269.1598,269.4086,268.7451,268.9386,29810.0
2021-04-13 15:30:00,291.76,292.13,291.38,291.47,21104.0,268.8741,269.2151,268.5239,268.6069,21104.0
2021-04-13 15:40:00,291.49,291.73,291.09,291.53,25203.0,268.6253,268.8465,268.2567,268.6622,25203.0
2021-04-13 15:50:00,291.37,291.37,290.63,290.98,94291.0,268.5147,268.5147,267.8328,268.1553,94291.0
2021-04-14 09:30:00,289.51,291.15,289.09,290.63,47340.0,266.8006,268.312,266.4136,267.8328,47340.0
2021-04-14 09:40:00,290.72,291.07,289.69,289.78,20692.0,267.9157,268.2382,266.9665,267.0494,20692.0
2021-04-14 09:50:00,290.0,290.81,289.55,289.83,25167.0,267.2522,267.9986,266.8375,267.0955,25167.0
2021-04-14 10:00:00,289.83,289.84,288.71,288.99,22858.0,267.0955,267.1047,266.0634,266.3214,22858.0
2021-04-14 10:10:00,289.1,289.53,288.83,289.53,12403.0,266.4228,266.819,266.1739,266.819,12403.0
2021-04-14 10:20:00,289.59,289.59,288.9,289.17,12526.0,266.8743,266.8743,266.2385,266.4873,12526.0
2021-04-14 10:30:00,289.06,289.4,289.01,289.21,9412.0,266.3859,266.6992,266.3398,266.5241,9412.0
2021-04-14 10:40:00,289.12,289.5,288.83,289.01,12738.0,266.4412,266.7914,266.1739,266.3398,12738.0
2021-04-14 10:50:00,288.92,289.33,288.75,288.82,16723.0,266.2569,266.6347,266.1002,266.1647,16723.0
2021-04-14 11:00:00,288.87,289.16,288.33,288.97,15349.0,266.2108,266.4781,265.7132,266.303,15349.0
2021-04-14 11:10:00,289.0,289.01,288.63,288.68,13550.0,266.3306,266.3398,265.9896,266.0357,13550.0
2021-04-14 11:20:00,288.56,288.84,288.41,288.45,7664.0,265.9251,266.1832,265.7869,265.8238,7664.0
2021-04-14 11:30:00,288.41,288.92,288.25,288.85,6169.0,265.7869,266.2569,265.6394,266.1924,6169.0
2021-04-14 11:40:00,288.71,288.97,288.65,288.97,9227.0,266.0634,266.303,266.0081,266.303,9227.0
2021-04-14 11:50:00,288.97,289.61,288.96,289.17,10320.0,266.303,266.8928,266.2937,266.4873,10320.0
2021-04-14 12:00:00,289.1,289.38,288.96,289.38,9525.0,266.4228,266.6808,266.2937,266.6808,9525.0
2021-04-14 12:10:00,289.5,289.52,289.07,289.47,7205.0,266.7914,266.8098,266.3951,266.7637,7205.0
2021-04-14 12:20:00,289.45,289.83,289.35,289.64,5681.0,266.7453,267.0955,266.6532,266.9204,5681.0
2021-04-14 12:30:00,289.68,289.88,289.57,289.85,6054.0,266.9573,267.1416,266.8559,267.1139,6054.0
2021-04-14 12:40:00,289.9,289.96,289.71,289.8,5561.0,267.16,267.2153,266.9849,267.0679,5561.0
2021-04-14 12:50:00,289.81,290.03,289.72,289.72,8222.0,267.0771,267.2798,266.9941,266.9941,8222.0
2021-04-14 13:00:00,289.75,289.86,289.58,289.79,10874.0,267.0218,267.1232,266.8651,267.0586,10874.0
2021-04-14 13:10:00,289.85,290.42,289.6,290.06,28658.0,267.1139,267.6392,266.8835,267.3075,28658.0
2021-04-14 13:20:00,290.23,290.6,290.08,290.29,8903.0,267.4641,267.8051,267.3259,267.5194,8903.0
2021-04-14 13:30:00,290.38,290.38,289.88,290.08,10039.0,267.6024,267.6024,267.1416,267.3259,10039.0
2021-04-14 13:40:00,290.08,290.26,289.78,290.16,4897.0,267.3259,267.4918,267.0494,267.3996,4897.0
2021-04-14 13:50:00,290.17,290.37,289.13,289.22,5056.0,267.4088,267.5931,266.4504,266.5334,5056.0
2021-04-14 14:00:00,289.31,289.79,289.17,289.17,10638.0,266.6163,267.0586,266.4873,266.4873,10638.0
2021-04-14 14:10:00,289.14,289.9,288.85,289.71,13026.0,266.4596,267.16,266.1924,266.9849,13026.0
2021-04-14 14:20:00,289.9,290.42,289.88,290.21,7245.0,267.16,267.6392,267.1416,267.4457,7245.0
2021-04-14 14:30:00,290.26,290.34,289.52,289.82,12575.0,267.4918,267.5655,266.8098,267.0863,12575.0
2021-04-14 14:40:00,289.87,290.19,289.27,289.34,9733.0,267.1324,267.4273,266.5794,266.6439,9733.0
2021-04-14 14:50:00,289.38,289.38,288.79,288.87,12149.0,266.6808,266.6808,266.1371,266.2108,12149.0
2021-04-14 15:00:00,288.87,288.94,288.34,288.63,10990.0,266.2108,266.2753,265.7224,265.9896,10990.0
2021-04-14 15:10:00,288.69,289.2,288.56,289.01,12569.0,266.0449,266.5149,265.9251,266.3398,12569.0
2021-04-14 15:20:00,289.01,289.68,288.66,289.45,10307.0,266.3398,266.9573,266.0173,266.7453,10307.0
2021-04-14 15:30:00,289.45,289.75,288.9,288.9,26945.0,266.7453,267.0218,266.2385,266.2385,26945.0
2021-04-14 15:40:00,288.69,288.85,288.4,288.62,21946.0,266.0449,266.1924,265.7777,265.9804,21946.0
2021-04-14 15:50:00,288.55,288.73,287.57,287.8,104718.0,265.9159,266.0818,265.0128,265.2247,104718.0
2021-04-15 09:30:00,288.83,290.87,288.45,290.76,69800.0,266.1739,268.0539,265.8238,267.9526,69800.0
2021-04-15 09:40:00,290.87,290.87,288.0,288.22,24267.0,268.0539,268.0539,265.4091,265.6118,24267.0
2021-04-15 09:50:00,287.99,288.54,287.7,288.2,22373.0,265.3998,265.9067,265.1326,265.5934,22373.0
2021-04-15 10:00:00,288.22,288.22,287.3,287.76,17466.0,265.6118,265.6118,264.764,265.1879,17466.0
2021-04-15 10:10:00,287.53,287.65,286.67,287.11,16603.0,264.9759,265.0865,264.1834,264.5889,16603.0
2021-04-15 10:20:00,287.19,288.02,287.0,287.66,13479.0,264.6626,265.4275,264.4875,265.0957,13479.0
2021-04-15 10:30:00,287.78,288.78,287.78,288.56,9182.0,265.2063,266.1279,265.2063,265.9251,9182.0
2021-04-15 10:40:00,288.69,289.5,288.69,289.26,16219.0,266.0449,266.7914,266.0449,266.5702,16219.0
2021-04-15 10:50:00,289.23,289.43,288.95,289.24,15302.0,266.5426,266.7269,266.2845,266.5518,15302.0
2021-04-15 11:00:00,289.31,289.61,289.12,289.47,13184.0,266.6163,266.8928,266.4412,266.7637,13184.0
2021-04-15 11:10:00,289.4,289.55,289.23,289.27,13035.0,266.6992,266.8375,266.5426,266.5794,13035.0
2021-04-15 11:20:00,289.18,289.36,288.75,288.91,10052.0,266.4965,266.6624,266.1002,266.2477,10052.0
2021-04-15 11:30:00,288.9,289.56,288.69,289.56,14010.0,266.2385,266.8467,266.0449,266.8467,14010.0
2021-04-15 11:40:00,289.56,290.22,289.51,290.17,15970.0,266.8467,267.4549,266.8006,267.4088,15970.0
2021-04-15 11:50:00,290.24,290.24,289.96,290.13,18180.0,267.4733,267.4733,267.2153,267.372,18180.0
2021-04-15 12:00:00,290.12,290.13,289.51,289.93,25111.0,267.3628,267.372,266.8006,267.1877,25111.0
2021-04-15 12:10:00,289.79,289.88,289.39,289.62,17950.0,267.0586,267.1416,266.69,266.902,17950.0
2021-04-15 12:20:00,289.67,290.22,289.56,290.19,17566.0,266.9481,267.4549,266.8467,267.4273,17566.0
2021-04-15 12:30:00,290.16,290.24,289.65,289.65,12963.0,267.3996,267.4733,266.9296,266.9296,12963.0
2021-04-15 12:40:00,289.65,290.42,289.63,290.38,15248.0,266.9296,267.6392,266.9112,267.6024,15248.0
2021-04-15 12:50:00,290.38,290.46,290.2,290.38,9584.0,267.6024,267.6761,267.4365,267.6024,9584.0
2021-04-15 13:00:00,290.41,290.41,289.58,289.62,12008.0,267.63,267.63,266.8651,266.902,12008.0
2021-04-15 13:10:00,289.6,289.76,289.39,289.74,13478.0,266.8835,267.031,266.69,267.0126,13478.0
2021-04-15 13:20:00,289.8,290.36,289.73,290.36,24794.0,267.0679,267.5839,267.0033,267.5839,24794.0
2021-04-15 13:30:00,290.37,290.6,290.29,290.57,15657.0,267.5931,267.8051,267.5194,267.7775,15657.0
2021-04-15 13:40:00,290.55,290.66,290.32,290.42,12075.0,267.759,267.8604,267.5471,267.6392,12075.0
2021-04-15 13:50:00,290.44,291.21,290.39,290.94,24582.0,267.6577,268.3673,267.6116,268.1184,24582.0
2021-04-15 14:00:00,290.99,291.58,290.93,291.57,9562.0,268.1645,268.7082,268.1092,268.699,9562.0
2021-04-15 14:10:00,291.42,291.77,291.35,291.63,11099.0,268.5608,268.8833,268.4963,268.7543,11099.0
2021-04-15 14:20:00,291.66,292.25,291.64,292.03,21301.0,268.782,269.3257,268.7635,269.1229,21301.0
2021-04-15 14:30:00,292.07,292.25,292.0,292.16,19794.0,269.1598,269.3257,269.0953,269.2427,19794.0
2021-04-15 14:40:00,292.02,292.22,291.96,292.12,8104.0,269.1137,269.298,269.0584,269.2059,8104.0
2021-04-15 14:50:00,292.24,292.4,291.86,291.89,12631.0,269.3165,269.4639,268.9663,268.9939,12631.0
2021-04-15 15:00:00,291.89,291.9,291.16,291.16,6095.0,268.9939,269.0031,268.3212,268.3212,6095.0
2021-04-15 15:10:00,291.15,291.52,290.69,291.47,12374.0,268.312,268.6529,267.888,268.6069,12374.0
2021-04-15 15:20:00,291.32,291.36,290.28,290.38,13976.0,268.4686,268.5055,267.5102,267.6024,13976.0
2021-04-15 15:30:00,290.37,291.0,290.37,290.95,14807.0,267.5931,268.1737,267.5931,268.1277,14807.0
2021-04-15 15:40:00,290.96,291.58,290.76,291.15,26321.0,268.1369,268.7082,267.9526,268.312,26321.0
2021-04-15 15:50:00,291.08,291.24,290.64,291.2,74836.0,268.2475,268.3949,267.842,268.358,74836.0
2021-04-16 09:30:00,292.9,293.0,291.15,291.5,102708.0,269.9247,270.0168,268.312,268.6345,102708.0
2021-04-16 09:40:00,291.37,291.68,290.76,291.66,12774.0,268.5147,268.8004,267.9526,268.782,12774.0
2021-04-16 09:50:00,291.5,291.5,289.3,289.36,17305.0,268.6345,268.6345,266.6071,266.6624,17305.0
2021-04-16 10:00:00,289.12,290.07,288.8,289.25,18221.0,266.4412,267.3167,266.1463,266.561,18221.0
2021-04-16 10:10:00,289.37,289.65,288.7,289.53,19683.0,266.6716,266.9296,266.0541,266.819,19683.0
2021-04-16 10:20:00,289.66,291.0,289.53,290.64,20443.0,266.9388,268.1737,266.819,267.842,20443.0
2021-04-16 10:30:00,290.72,291.0,290.24,290.28,10999.0,267.9157,268.1737,267.4733,267.5102,10999.0
2021-04-16 10:40:00,290.22,290.56,289.94,290.09,6700.0,267.4549,267.7682,267.1969,267.3351,6700.0
2021-04-16 10:50:00,290.07,290.35,289.95,290.35,10979.0,267.3167,267.5747,267.2061,267.5747,10979.0
2021-04-16 11:00:00,290.13,291.14,290.13,290.85,13617.0,267.372,268.3027,267.372,268.0355,13617.0
2021-04-16 11:10:00,290.84,290.84,289.99,290.13,8630.0,268.0263,268.0263,267.243,267.372,8630.0
2021-04-16 11:20:00,290.08,290.24,289.83,289.96,7915.0,267.3259,267.4733,267.0955,267.2153,7915.0
2021-04-16 11:30:00,290.0,290.44,289.86,290.1,10625.0,267.2522,267.6577,267.1232,267.3443,10625.0
2021-04-16 11:40:00,290.08,290.08,289.48,289.84,11359.0,267.3259,267.3259,266.773,267.1047,11359.0
2021-04-16 11:50:00,289.86,289.86,289.33,289.39,8555.0,267.1232,267.1232,266.6347,266.69,8555.0
2021-04-16 12:00:00,289.42,289.71,289.21,289.46,9925.0,266.7177,266.9849,266.5241,266.7545,9925.0
2021-04-16 12:10:00,289.3,289.38,289.12,289.16,15400.0,266.6071,266.6808,266.4412,266.4781,15400.0
2021-04-16 12:20:00,289.12,289.22,288.5,288.69,19146.0,266.4412,266.5334,265.8698,266.0449,19146.0
2021-04-16 12:30:00,288.7,288.97,288.59,288.7,6072.0,266.0541,266.303,265.9528,266.0541,6072.0
2021-04-16 12:40:00,288.63,288.93,288.63,288.72,5912.0,265.9896,266.2661,265.9896,266.0726,5912.0
2021-04-16 12:50:00,288.63,288.82,288.41,288.82,7210.0,265.9896,266.1647,265.7869,266.1647,7210.0
2021-04-16 13:00:00,288.77,288.92,288.38,288.38,14996.0,266.1187,266.2569,265.7592,265.7592,14996.0
2021-04-16 13:10:00,288.62,288.62,288.32,288.6,8515.0,265.9804,265.9804,265.704,265.962,8515.0
2021-04-16 13:20:00,288.6,288.6,287.7,287.81,17143.0,265.962,265.962,265.1326,265.234,17143.0
2021-04-16 13:30:00,287.76,288.0,287.43,287.95,17615.0,265.1879,265.4091,264.8838,265.363,17615.0
2021-04-16 13:40:00,287.95,288.34,287.89,288.21,10723.0,265.363,265.7224,265.3077,265.6026,10723.0
2021-04-16 13:50:00,288.19,288.33,287.82,287.96,15712.0,265.5841,265.7132,265.2432,265.3722,15712.0
2021-04-16 14:00:00,287.79,288.36,287.79,288.26,6911.0,265.2155,265.7408,265.2155,265.6487,6911.0
2021-04-16 14:10:00,288.25,288.71,288.24,288.67,5644.0,265.6394,266.0634,265.6302,266.0265,5644.0
2021-04-16 14:20:00,288.65,288.88,288.57,288.6,11733.0,266.0081,266.22,265.9343,265.962,11733.0
2021-04-16 14:30:00,288.64,288.72,288.37,288.55,9866.0,265.9988,266.0726,265.75,265.9159,9866.0
2021-04-16 14:40:00,288.49,288.5,288.11,288.5,20722.0,265.8606,265.8698,265.5104,265.8698,20722.0
2021-04-16 14:50:00,288.53,288.63,288.27,288.45,15487.0,265.8975,265.9896,265.6579,265.8238,15487.0
2021-04-16 15:00:00,288.5,288.71,288.49,288.66,9867.0,265.8698,266.0634,265.8606,266.0173,9867.0
2021-04-16 15:10:00,288.69,289.04,288.61,288.85,12799.0,266.0449,266.3675,265.9712,266.1924,12799.0
2021-04-16 15:20:00,288.89,289.04,288.56,289.04,17925.0,266.2292,266.3675,265.9251,266.3675,17925.0
2021-04-16 15:30:00,289.11,289.3,288.91,289.1,20060.0,266.432,266.6071,266.2477,266.4228,20060.0
2021-04-16 15:40:00,289.11,289.21,288.47,288.66,28818.0,266.432,266.5241,265.8422,266.0173,28818.0
2021-04-16 15:50:00,288.7,289.11,287.13,287.59,241775.0,266.0541,266.432,264.6073,265.0312,241775.0
2021-04-19 09:30:00,286.06,286.67,284.55,286.52,68808.0,263.6212,264.1834,262.2297,264.0451,68808.0
2021-04-19 09:40:00,286.51,286.53,284.98,285.28,31064.0,264.0359,264.0544,262.6259,262.9024,31064.0
2021-04-19 09:50:00,285.47,285.47,283.5,283.67,41702.0,263.0775,263.0775,261.262,261.4187,41702.0
2021-04-19 10:00:00,283.67,283.99,282.88,283.85,53209.0,261.4187,261.7136,260.6907,261.5846,53209.0
2021-04-19 10:10:00,283.82,285.17,283.63,284.47,42178.0,261.5569,262.801,261.3818,262.1559,42178.0
2021-04-19 10:20:00,284.6,285.59,284.56,285.45,30121.0,262.2758,263.1881,262.2389,263.0591,30121.0
2021-04-19 10:30:00,285.51,285.99,285.37,285.48,21334.0,263.1144,263.5567,262.9854,263.0867,21334.0
2021-04-19 10:40:00,285.2,285.43,284.41,284.41,13749.0,262.8287,263.0406,262.1007,262.1007,13749.0
2021-04-19 10:50:00,284.41,285.16,284.23,284.27,18410.0,262.1007,262.7918,261.9348,261.9716,18410.0
2021-04-19 11:00:00,284.5,284.5,283.02,283.13,29788.0,262.1836,262.1836,260.8197,260.9211,29788.0
2021-04-19 11:10:00,283.24,283.7,283.06,283.55,19600.0,261.0224,261.4463,260.8565,261.3081,19600.0
2021-04-19 11:20:00,283.65,284.46,283.35,284.07,23489.0,261.4003,262.1467,261.1238,261.7873,23489.0
2021-04-19 11:30:00,284.08,284.7,284.03,284.56,14628.0,261.7965,262.3679,261.7505,262.2389,14628.0
2021-04-19 11:40:00,284.59,284.89,283.7,284.72,16520.0,262.2665,262.543,261.4463,262.3863,16520.0
2021-04-19 11:50:00,284.68,285.01,284.41,284.41,8608.0,262.3495,262.6536,262.1007,262.1007,8608.0
2021-04-19 12:00:00,284.41,285.15,284.38,284.92,28246.0,262.1007,262.7826,262.073,262.5706,28246.0
2021-04-19 12:10:00,285.03,285.05,284.59,284.76,13605.0,262.672,262.6905,262.2665,262.4232,13605.0
2021-04-19 12:20:00,284.69,284.8,283.6,283.86,20529.0,262.3587,262.4601,261.3542,261.5938,20529.0
2021-04-19 12:30:00,283.9,284.37,283.66,283.68,21424.0,261.6307,262.0638,261.4095,261.4279,21424.0
2021-04-19 12:40:00,283.63,283.64,282.92,283.31,30662.0,261.3818,261.3911,260.7275,261.0869,30662.0
2021-04-19 12:50:00,283.32,283.68,283.03,283.08,15718.0,261.0962,261.4279,260.8289,260.875,15718.0
2021-04-19 13:00:00,283.06,283.91,282.98,283.59,17341.0,260.8565,261.6399,260.7828,261.345,17341.0
2021-04-19 13:10:00,283.67,284.43,283.67,284.27,15346.0,261.4187,262.1191,261.4187,261.9716,15346.0
2021-04-19 13:20:00,284.21,284.61,284.21,284.24,18001.0,261.9163,262.285,261.9163,261.944,18001.0
2021-04-19 13:30:00,284.32,284.61,283.88,284.27,20935.0,262.0177,262.285,261.6122,261.9716,20935.0
2021-04-19 13:40:00,284.34,284.59,284.12,284.13,13352.0,262.0361,262.2665,261.8334,261.8426,13352.0
2021-04-19 13:50:00,284.07,284.38,283.89,284.1,12840.0,261.7873,262.073,261.6214,261.815,12840.0
2021-04-19 14:00:00,284.0,284.14,283.54,283.66,17548.0,261.7228,261.8518,261.2989,261.4095,17548.0
2021-04-19 14:10:00,283.69,284.35,283.62,284.11,23827.0,261.4371,262.0454,261.3726,261.8242,23827.0
2021-04-19 14:20:00,284.14,284.44,283.87,284.07,7707.0,261.8518,262.1283,261.603,261.7873,7707.0
2021-04-19 14:30:00,284.1,284.24,283.12,283.35,27306.0,261.815,261.944,260.9118,261.1238,27306.0
2021-04-19 14:40:00,283.37,283.78,283.18,283.78,15318.0,261.1422,261.5201,260.9671,261.5201,15318.0
2021-04-19 14:50:00,283.72,283.8,283.23,283.51,14724.0,261.4648,261.5385,261.0132,261.2713,14724.0
2021-04-19 15:00:00,283.53,283.79,283.09,283.22,27514.0,261.2897,261.5293,260.8842,261.004,27514.0
2021-04-19 15:10:00,283.18,283.28,282.59,282.73,20135.0,260.9671,261.0593,260.4234,260.5524,20135.0
2021-04-19 15:20:00,282.76,282.8,282.25,282.45,27080.0,260.5801,260.6169,260.1101,260.2944,27080.0
2021-04-19 15:30:00,282.46,283.38,282.09,283.01,43688.0,260.3036,261.1514,259.9626,260.8105,43688.0
2021-04-19 15:40:00,282.92,283.08,282.56,282.56,31285.0,260.7275,260.875,260.3958,260.3958,31285.0
2021-04-19 15:50:00,282.53,283.27,282.53,283.26,83446.0,260.3681,261.0501,260.3681,261.0409,83446.0
2021-04-20 09:30:00,282.42,283.8,281.78,283.22,44765.0,260.2668,261.5385,259.677,261.004,44765.0
2021-04-20 09:40:00,283.12,283.27,282.0,282.47,14118.0,260.9118,261.0501,259.8797,260.3128,14118.0
2021-04-20 09:50:00,282.54,282.6,280.74,280.94,19225.0,260.3773,260.4326,258.7185,258.9028,19225.0
2021-04-20 10:00:00,280.92,282.08,280.88,282.0,23780.0,258.8844,259.9534,258.8476,259.8797,23780.0
2021-04-20 10:10:00,281.94,283.36,281.94,282.57,31576.0,259.8244,261.133,259.8244,260.405,31576.0
2021-04-20 10:20:00,282.57,282.82,281.89,282.0,10424.0,260.405,260.6354,259.7783,259.8797,10424.0
2021-04-20 10:30:00,281.98,281.98,280.8,280.87,17123.0,259.8613,259.8613,258.7738,258.8383,17123.0
2021-04-20 10:40:00,280.9,280.91,280.1,280.19,20710.0,258.866,258.8752,258.1287,258.2117,20710.0
2021-04-20 10:50:00,280.11,280.11,279.26,279.91,28993.0,258.1379,258.1379,257.3546,257.9536,28993.0
2021-04-20 11:00:00,279.84,280.01,279.18,279.25,17141.0,257.8891,258.0458,257.2809,257.3454,17141.0
2021-04-20 11:10:00,279.31,279.39,278.58,278.91,18782.0,257.4007,257.4744,256.728,257.0321,18782.0
2021-04-20 11:20:00,279.0,279.05,278.28,278.7,27805.0,257.115,257.1611,256.4515,256.8386,27805.0
2021-04-20 11:30:00,278.65,278.8,277.47,277.81,24412.0,256.7925,256.9307,255.705,256.0184,24412.0
2021-04-20 11:40:00,277.91,278.02,277.58,277.87,22920.0,256.1105,256.2119,255.8064,256.0737,22920.0
2021-04-20 11:50:00,277.92,278.53,277.34,278.52,13752.0,256.1197,256.6819,255.5852,256.6727,13752.0
2021-04-20 12:00:00,278.53,278.53,278.02,278.2,16586.0,256.6819,256.6819,256.2119,256.3778,16586.0
2021-04-20 12:10:00,278.2,279.18,278.2,279.14,19307.0,256.3778,257.2809,256.3778,257.244,19307.0
2021-04-20 12:20:00,279.22,279.84,279.22,279.5,21982.0,257.3178,257.8891,257.3178,257.5758,21982.0
2021-04-20 12:30:00,279.53,279.53,278.65,278.66,14039.0,257.6034,257.6034,256.7925,256.8017,14039.0
2021-04-20 12:40:00,278.57,278.71,278.31,278.62,13162.0,256.7187,256.8478,256.4791,256.7648,13162.0
2021-04-20 12:50:00,278.61,279.13,278.45,279.04,12632.0,256.7556,257.2348,256.6082,257.1519,12632.0
2021-04-20 13:00:00,279.08,279.08,278.65,278.73,7425.0,257.1887,257.1887,256.7925,256.8662,7425.0
2021-04-20 13:10:00,278.54,279.35,278.54,279.25,7944.0,256.6911,257.4376,256.6911,257.3454,7944.0
2021-04-20 13:20:00,279.3,279.53,278.95,279.11,11410.0,257.3915,257.6034,257.0689,257.2164,11410.0
2021-04-20 13:30:00,278.95,278.95,278.66,278.84,7168.0,257.0689,257.0689,256.8017,256.9676,7168.0
2021-04-20 13:40:00,278.78,279.31,278.72,279.18,17243.0,256.9123,257.4007,256.857,257.2809,17243.0
2021-04-20 13:50:00,279.15,279.92,279.03,279.92,15102.0,257.2533,257.9629,257.1427,257.9629,15102.0
2021-04-20 14:00:00,279.89,280.08,279.55,279.86,15832.0,257.9352,258.1103,257.6219,257.9076,15832.0
2021-04-20 14:10:00,279.85,280.35,279.63,280.08,16068.0,257.8983,258.3591,257.6956,258.1103,16068.0
2021-04-20 14:20:00,280.26,280.34,279.9,280.34,11472.0,258.2762,258.3499,257.9444,258.3499,11472.0
2021-04-20 14:30:00,280.4,280.4,279.67,279.7,6083.0,258.4052,258.4052,257.7325,257.7601,6083.0
2021-04-20 14:40:00,279.87,279.87,279.5,279.69,8800.0,257.9168,257.9168,257.5758,257.7509,8800.0
2021-04-20 14:50:00,279.72,279.92,279.5,279.68,9437.0,257.7785,257.9629,257.5758,257.7417,9437.0
2021-04-20 15:00:00,279.7,279.88,279.66,279.82,7166.0,257.7601,257.926,257.7232,257.8707,7166.0
2021-04-20 15:10:00,279.82,280.09,279.71,279.98,8178.0,257.8707,258.1195,257.7693,258.0181,8178.0
2021-04-20 15:20:00,279.91,280.2,279.88,280.12,8810.0,257.9536,258.2209,257.926,258.1472,8810.0
2021-04-20 15:30:00,280.14,280.36,279.95,280.18,18389.0,258.1656,258.3683,257.9905,258.2025,18389.0
2021-04-20 15:40:00,280.17,280.87,280.15,280.82,23664.0,258.1932,258.8383,258.1748,258.7923,23664.0
2021-04-20 15:50:00,280.74,280.75,280.09,280.34,48803.0,258.7185,258.7277,258.1195,258.3499,48803.0
2021-04-21 09:30:00,279.05,279.05,277.44,278.03,57602.0,257.1611,257.1611,255.6774,256.2211,57602.0
2021-04-21 09:40:00,278.06,279.49,277.75,279.17,25720.0,256.2488,257.5666,255.9631,257.2717,25720.0
2021-04-21 09:50:00,279.07,280.2,278.85,279.07,30238.0,257.1795,258.2209,256.9768,257.1795,30238.0
2021-04-21 10:00:00,279.06,280.36,278.94,280.36,36574.0,257.1703,258.3683,257.0597,258.3683,36574.0
2021-04-21 10:10:00,280.31,280.31,279.49,279.8,24884.0,258.3223,258.3223,257.5666,257.8523,24884.0
2021-04-21 10:20:00,279.87,281.07,279.8,280.43,60020.0,257.9168,259.0226,257.8523,258.4328,60020.0
2021-04-21 10:30:00,280.23,280.85,280.05,280.57,19905.0,258.2485,258.8199,258.0827,258.5619,19905.0
2021-04-21 10:40:00,280.61,280.85,280.46,280.46,25122.0,258.5987,258.8199,258.4605,258.4605,25122.0
2021-04-21 10:50:00,280.45,280.55,280.13,280.38,16734.0,258.4513,258.5434,258.1564,258.3868,16734.0
2021-04-21 11:00:00,280.36,280.73,279.19,279.36,25932.0,258.3683,258.7093,257.2901,257.4468,25932.0
2021-04-21 11:10:00,279.36,279.45,278.67,278.87,15587.0,257.4468,257.5297,256.8109,256.9952,15587.0
2021-04-21 11:20:00,278.85,278.94,277.9,278.4,24337.0,256.9768,257.0597,256.1013,256.5621,24337.0
2021-04-21 11:30:00,278.49,279.08,278.49,278.76,12945.0,256.645,257.1887,256.645,256.8938,12945.0
2021-04-21 11:40:00,278.78,278.99,278.64,278.85,11948.0,256.9123,257.1058,256.7833,256.9768,11948.0
2021-04-21 11:50:00,278.91,279.51,278.91,279.11,26891.0,257.0321,257.585,257.0321,257.2164,26891.0
2021-04-21 12:00:00,279.04,279.13,278.51,278.54,22478.0,257.1519,257.2348,256.6635,256.6911,22478.0
2021-04-21 12:10:00,278.55,279.2,278.41,278.69,26370.0,256.7003,257.2993,256.5713,256.8293,26370.0
2021-04-21 12:20:00,278.67,278.94,278.15,278.44,23022.0,256.8109,257.0597,256.3317,256.5989,23022.0
2021-04-21 12:30:00,278.47,278.75,278.1,278.13,17217.0,256.6266,256.8846,256.2856,256.3133,17217.0
2021-04-21 12:40:00,278.19,279.1,278.13,278.74,22391.0,256.3686,257.2072,256.3133,256.8754,22391.0
2021-04-21 12:50:00,278.75,279.39,278.7,279.25,15920.0,256.8846,257.4744,256.8386,257.3454,15920.0
2021-04-21 13:00:00,279.4,279.4,278.59,278.9,20358.0,257.4836,257.4836,256.7372,257.0229,20358.0
2021-04-21 13:10:00,278.84,278.97,278.58,278.77,8493.0,256.9676,257.0874,256.728,256.9031,8493.0
2021-04-21 13:20:00,278.69,278.94,278.15,278.38,14507.0,256.8293,257.0597,256.3317,256.5437,14507.0
2021-04-21 13:30:00,278.5,278.5,277.87,277.91,18050.0,256.6542,256.6542,256.0737,256.1105,18050.0
2021-04-21 13:40:00,277.95,278.33,277.87,278.14,12015.0,256.1474,256.4976,256.0737,256.3225,12015.0
2021-04-21 13:50:00,278.16,278.55,277.9,278.06,18975.0,256.3409,256.7003,256.1013,256.2488,18975.0
2021-04-21 14:00:00,278.01,278.43,278.0,278.12,17573.0,256.2027,256.5897,256.1935,256.304,17573.0
2021-04-21 14:10:00,278.13,278.68,277.8,278.51,30096.0,256.3133,256.8201,256.0091,256.6635,30096.0
2021-04-21 14:20:00,278.52,278.69,277.85,277.9,17162.0,256.6727,256.8293,256.0552,256.1013,17162.0
2021-04-21 14:30:00,277.9,278.22,277.82,277.98,21449.0,256.1013,256.3962,256.0276,256.175,21449.0
2021-04-21 14:40:00,277.98,278.23,277.13,277.45,50690.0,256.175,256.4054,255.3917,255.6866,50690.0
2021-04-21 14:50:00,277.48,277.64,277.2,277.21,19452.0,255.7142,255.8617,255.4562,255.4654,19452.0
2021-04-21 15:00:00,277.2,277.63,277.15,277.46,21334.0,255.4562,255.8525,255.4101,255.6958,21334.0
2021-04-21 15:10:00,277.46,277.69,277.28,277.42,20457.0,255.6958,255.9078,255.5299,255.659,20457.0
2021-04-21 15:20:00,277.43,277.73,277.09,277.09,19008.0,255.6682,255.9446,255.3548,255.3548,19008.0
2021-04-21 15:30:00,277.13,278.12,277.12,277.61,39445.0,255.3917,256.304,255.3825,255.8341,39445.0
2021-04-21 15:40:00,277.61,278.12,277.61,278.09,37689.0,255.8341,256.304,255.8341,256.2764,37689.0
2021-04-21 15:50:00,278.14,278.31,277.75,278.21,124139.0,256.3225,256.4791,255.9631,256.387,124139.0
2021-04-22 09:30:00,277.33,278.49,276.52,277.3,58186.0,255.576,256.645,254.8296,255.5484,58186.0
2021-04-22 09:40:00,276.95,277.84,276.95,277.8,28922.0,255.2258,256.046,255.2258,256.0091,28922.0
2021-04-22 09:50:00,277.96,279.25,277.62,279.1,42424.0,256.1566,257.3454,255.8433,257.2072,42424.0
2021-04-22 10:00:00,279.05,279.85,278.69,279.2,32000.0,257.1611,257.8983,256.8293,257.2993,32000.0
2021-04-22 10:10:00,279.16,279.3,278.35,278.61,23144.0,257.2625,257.3915,256.516,256.7556,23144.0
2021-04-22 10:20:00,278.8,279.05,278.48,278.64,14259.0,256.9307,257.1611,256.6358,256.7833,14259.0
2021-04-22 10:30:00,278.71,279.18,278.7,278.87,15334.0,256.8478,257.2809,256.8386,256.9952,15334.0
2021-04-22 10:40:00,278.72,279.04,278.66,278.96,15297.0,256.857,257.1519,256.8017,257.0782,15297.0
2021-04-22 10:50:00,278.88,279.5,278.86,279.26,24864.0,257.0044,257.5758,256.986,257.3546,24864.0
2021-04-22 11:00:00,279.33,279.44,279.0,279.29,15575.0,257.4191,257.5205,257.115,257.3823,15575.0
2021-04-22 11:10:00,279.29,279.9,279.29,279.81,18561.0,257.3823,257.9444,257.3823,257.8615,18561.0
2021-04-22 11:20:00,279.87,280.42,279.75,280.18,37057.0,257.9168,258.4236,257.8062,258.2025,37057.0
2021-04-22 11:30:00,280.0,280.42,280.0,280.18,25965.0,258.0366,258.4236,258.0366,258.2025,25965.0
2021-04-22 11:40:00,280.25,280.67,279.95,280.47,26755.0,258.267,258.654,257.9905,258.4697,26755.0
2021-04-22 11:50:00,280.57,281.0,280.49,280.49,9025.0,258.5619,258.9581,258.4881,258.4881,9025.0
2021-04-22 12:00:00,280.57,280.75,280.39,280.44,5817.0,258.5619,258.7277,258.396,258.4421,5817.0
2021-04-22 12:10:00,280.46,281.07,280.36,281.04,10464.0,258.4605,259.0226,258.3683,258.995,10464.0
2021-04-22 12:20:00,281.02,281.02,280.08,280.12,18243.0,258.9766,258.9766,258.1103,258.1472,18243.0
2021-04-22 12:30:00,280.1,280.69,280.08,280.54,9643.0,258.1287,258.6725,258.1103,258.5342,9643.0
2021-04-22 12:40:00,280.5,280.73,280.3,280.55,12735.0,258.4974,258.7093,258.313,258.5434,12735.0
2021-04-22 12:50:00,280.67,280.75,280.27,280.29,12982.0,258.654,258.7277,258.2854,258.3038,12982.0
2021-04-22 13:00:00,280.25,280.47,278.91,279.26,13414.0,258.267,258.4697,257.0321,257.3546,13414.0
2021-04-22 13:10:00,279.17,279.63,278.32,278.32,19598.0,257.2717,257.6956,256.4884,256.4884,19598.0
2021-04-22 13:20:00,278.35,279.39,277.87,279.24,21304.0,256.516,257.4744,256.0737,257.3362,21304.0
2021-04-22 13:30:00,279.22,279.23,278.71,278.92,6726.0,257.3178,257.327,256.8478,257.0413,6726.0
2021-04-22 13:40:00,278.81,278.81,277.6,277.66,19327.0,256.9399,256.9399,255.8248,255.8801,19327.0
2021-04-22 13:50:00,277.5,277.81,276.77,276.99,21345.0,255.7327,256.0184,255.0599,255.2627,21345.0
2021-04-22 14:00:00,276.9,277.4,276.38,277.4,43381.0,255.1797,255.6405,254.7005,255.6405,43381.0
2021-04-22 14:10:00,277.19,277.66,277.02,277.5,22626.0,255.447,255.8801,255.2903,255.7327,22626.0
2021-04-22 14:20:00,277.56,277.57,276.65,277.56,42202.0,255.788,255.7972,254.9494,255.788,42202.0
2021-04-22 14:30:00,277.57,277.91,277.36,277.52,10923.0,255.7972,256.1105,255.6037,255.7511,10923.0
2021-04-22 14:40:00,277.61,278.15,277.58,277.92,9142.0,255.8341,256.3317,255.8064,256.1197,9142.0
2021-04-22 14:50:00,277.97,278.12,277.59,277.72,7394.0,256.1658,256.304,255.8156,255.9354,7394.0
2021-04-22 15:00:00,277.65,278.13,277.15,277.38,13978.0,255.8709,256.3133,255.4101,255.6221,13978.0
2021-04-22 15:10:00,277.34,277.55,276.78,276.95,7089.0,255.5852,255.7788,255.0692,255.2258,7089.0
2021-04-22 15:20:00,276.96,277.11,276.5,276.95,14343.0,255.235,255.3733,254.8111,255.2258,14343.0
2021-04-22 15:30:00,277.08,277.69,276.95,277.04,15656.0,255.3456,255.9078,255.2258,255.3088,15656.0
2021-04-22 15:40:00,277.07,277.73,276.96,277.03,29416.0,255.3364,255.9446,255.235,255.2995,29416.0
2021-04-22 15:50:00,276.88,277.43,276.51,276.6,80030.0,255.1613,255.6682,254.8203,254.9033,80030.0
2021-04-23 09:30:00,278.52,278.52,277.0,277.27,40076.0,256.6727,256.6727,255.2719,255.5207,40076.0
2021-04-23 09:40:00,277.08,277.85,276.97,277.83,17568.0,255.3456,256.0552,255.2443,256.0368,17568.0
2021-04-23 09:50:00,277.9,277.97,277.35,277.95,17758.0,256.1013,256.1658,255.5944,256.1474,17758.0
2021-04-23 10:00:00,278.03,278.47,277.93,278.36,21974.0,256.2211,256.6266,256.129,256.5252,21974.0
2021-04-23 10:10:00,278.42,278.58,277.73,277.76,15049.0,256.5805,256.728,255.9446,255.9723,15049.0
2021-04-23 10:20:00,277.96,278.16,277.54,278.06,11989.0,256.1566,256.3409,255.7695,256.2488,11989.0
2021-04-23 10:30:00,278.13,278.53,277.88,278.3,12219.0,256.3133,256.6819,256.0829,256.4699,12219.0
2021-04-23 10:40:00,278.25,278.33,277.69,277.85,10754.0,256.4238,256.4976,255.9078,256.0552,10754.0
2021-04-23 10:50:00,277.68,278.48,277.67,278.38,18308.0,255.8986,256.6358,255.8893,256.5437,18308.0
2021-04-23 11:00:00,278.4,279.2,278.27,278.44,16760.0,256.5621,257.2993,256.4423,256.5989,16760.0
2021-04-23 11:10:00,278.44,278.95,278.42,278.74,10794.0,256.5989,257.0689,256.5805,256.8754,10794.0
2021-04-23 11:20:00,278.73,278.81,278.22,278.29,36706.0,256.8662,256.9399,256.3962,256.4607,36706.0
2021-04-23 11:30:00,278.34,278.41,278.05,278.19,11621.0,256.5068,256.5713,256.2395,256.3686,11621.0
2021-04-23 11:40:00,278.19,278.27,277.85,278.17,18351.0,256.3686,256.4423,256.0552,256.3501,18351.0
2021-04-23 11:50:00,278.02,278.43,277.93,277.94,19696.0,256.2119,256.5897,256.129,256.1382,19696.0
2021-04-23 12:00:00,277.87,278.04,277.74,278.01,16456.0,256.0737,256.2303,255.9539,256.2027,16456.0
2021-04-23 12:10:00,278.02,278.55,277.98,278.55,7147.0,256.2119,256.7003,256.175,256.7003,7147.0
2021-04-23 12:20:00,278.57,278.74,278.44,278.47,9474.0,256.7187,256.8754,256.5989,256.6266,9474.0
2021-04-23 12:30:00,278.51,278.73,278.43,278.57,10454.0,256.6635,256.8662,256.5897,256.7187,10454.0
2021-04-23 12:40:00,278.63,278.92,278.59,278.71,11112.0,256.774,257.0413,256.7372,256.8478,11112.0
2021-04-23 12:50:00,278.62,278.9,278.62,278.78,7728.0,256.7648,257.0229,256.7648,256.9123,7728.0
2021-04-23 13:00:00,278.79,278.91,278.4,278.53,9568.0,256.9215,257.0321,256.5621,256.6819,9568.0
2021-04-23 13:10:00,278.56,278.65,278.34,278.61,5649.0,256.7095,256.7925,256.5068,256.7556,5649.0
2021-04-23 13:20:00,278.5,278.67,278.31,278.55,12031.0,256.6542,256.8109,256.4791,256.7003,12031.0
2021-04-23 13:30:00,278.63,278.73,278.49,278.61,17119.0,256.774,256.8662,256.645,256.7556,17119.0
2021-04-23 13:40:00,278.66,279.08,278.64,278.74,11885.0,256.8017,257.1887,256.7833,256.8754,11885.0
2021-04-23 13:50:00,278.69,278.8,278.6,278.6,11312.0,256.8293,256.9307,256.7464,256.7464,11312.0
2021-04-23 14:00:00,278.57,278.81,278.44,278.5,16416.0,256.7187,256.9399,256.5989,256.6542,16416.0
2021-04-23 14:10:00,278.5,278.6,278.27,278.54,21620.0,256.6542,256.7464,256.4423,256.6911,21620.0
2021-04-23 14:20:00,278.51,278.54,278.17,278.53,10865.0,256.6635,256.6911,256.3501,256.6819,10865.0
2021-04-23 14:30:00,278.51,278.53,278.3,278.3,11142.0,256.6635,256.6819,256.4699,256.4699,11142.0
2021-04-23 14:40:00,278.34,278.5,278.26,278.41,8376.0,256.5068,256.6542,256.4331,256.5713,8376.0
2021-04-23 14:50:00,278.4,278.61,278.32,278.5,16208.0,256.5621,256.7556,256.4884,256.6542,16208.0
2021-04-23 15:00:00,278.5,278.67,278.32,278.5,12133.0,256.6542,256.8109,256.4884,256.6542,12133.0
2021-04-23 15:10:00,278.43,278.64,278.4,278.56,47250.0,256.5897,256.7833,256.5621,256.7095,47250.0
2021-04-23 15:20:00,278.53,278.75,278.48,278.5,61935.0,256.6819,256.8846,256.6358,256.6542,61935.0
2021-04-23 15:30:00,278.49,278.58,278.02,278.09,42216.0,256.645,256.728,256.2119,256.2764,42216.0
2021-04-23 15:40:00,278.03,278.2,277.8,277.98,35365.0,256.2211,256.3778,256.0091,256.175,35365.0
2021-04-23 15:50:00,278.03,278.15,277.49,277.74,90011.0,256.2211,256.3317,255.7235,255.9539,90011.0
2021-04-26 09:30:00,279.31,279.87,278.17,279.19,69072.0,257.4007,257.9168,256.3501,257.2901,69072.0
2021-04-26 09:40:00,279.33,279.33,278.51,278.78,15428.0,257.4191,257.4191,256.6635,256.9123,15428.0
2021-04-26 09:50:00,278.96,278.96,277.67,277.8,15075.0,257.0782,257.0782,255.8893,256.0091,15075.0
2021-04-26 10:00:00,277.73,278.2,277.25,278.03,20408.0,255.9446,256.3778,255.5023,256.2211,20408.0
2021-04-26 10:10:00,277.95,278.03,276.77,277.25,22823.0,256.1474,256.2211,255.0599,255.5023,22823.0
2021-04-26 10:20:00,277.21,277.48,276.77,277.23,16035.0,255.4654,255.7142,255.0599,255.4839,16035.0
2021-04-26 10:30:00,277.22,277.27,276.86,277.16,12329.0,255.4746,255.5207,255.1429,255.4194,12329.0
2021-04-26 10:40:00,277.02,277.27,275.29,275.53,33551.0,255.2903,255.5207,253.696,253.9172,33551.0
2021-04-26 10:50:00,275.42,276.32,275.37,276.3,19077.0,253.8158,254.6452,253.7698,254.6268,19077.0
2021-04-26 11:00:00,276.16,276.49,276.1,276.39,11726.0,254.4978,254.8019,254.4425,254.7097,11726.0
2021-04-26 11:10:00,276.38,276.38,275.62,275.62,13933.0,254.7005,254.7005,254.0001,254.0001,13933.0
2021-04-26 11:20:00,275.68,275.92,275.52,275.92,11709.0,254.0554,254.2766,253.908,254.2766,11709.0
2021-04-26 11:30:00,275.88,275.97,275.28,275.49,19286.0,254.2398,254.3227,253.6868,253.8803,19286.0
2021-04-26 11:40:00,275.45,275.51,275.13,275.19,16829.0,253.8435,253.8988,253.5486,253.6039,16829.0
2021-04-26 11:50:00,275.16,275.75,275.07,275.65,25231.0,253.5762,254.12,253.4933,254.0278,25231.0
2021-04-26 12:00:00,275.64,275.66,274.79,274.82,21924.0,254.0186,254.037,253.2353,253.2629,21924.0
2021-04-26 12:10:00,274.81,274.94,274.64,274.84,16387.0,253.2537,253.3735,253.097,253.2813,16387.0
2021-04-26 12:20:00,274.92,275.0,274.62,274.74,15427.0,253.3551,253.4288,253.0786,253.1892,15427.0
2021-04-26 12:30:00,274.66,275.18,274.54,275.01,24273.0,253.1155,253.5947,253.0049,253.438,24273.0
2021-04-26 12:40:00,275.05,275.45,274.79,274.85,25334.0,253.4749,253.8435,253.2353,253.2905,25334.0
2021-04-26 12:50:00,274.74,274.89,274.56,274.77,15978.0,253.1892,253.3274,253.0233,253.2168,15978.0
2021-04-26 13:00:00,274.8,275.05,274.74,274.9,11523.0,253.2445,253.4749,253.1892,253.3366,11523.0
2021-04-26 13:10:00,274.87,275.31,274.86,275.1,20946.0,253.309,253.7145,253.2998,253.5209,20946.0
2021-04-26 13:20:00,275.05,275.05,274.68,274.78,7824.0,253.4749,253.4749,253.1339,253.226,7824.0
2021-04-26 13:30:00,274.8,275.13,274.7,274.84,9740.0,253.2445,253.5486,253.1523,253.2813,9740.0
2021-04-26 13:40:00,274.76,274.8,274.45,274.68,17134.0,253.2076,253.2445,252.9219,253.1339,17134.0
2021-04-26 13:50:00,274.69,274.7,274.44,274.5,17181.0,253.1431,253.1523,252.9127,252.968,17181.0
2021-04-26 14:00:00,274.51,274.78,274.33,274.56,16689.0,252.9772,253.226,252.8113,253.0233,16689.0
2021-04-26 14:10:00,274.52,274.56,274.19,274.56,17677.0,252.9864,253.0233,252.6823,253.0233,17677.0
2021-04-26 14:20:00,274.6,275.09,274.4,275.05,15004.0,253.0602,253.5117,252.8758,253.4749,15004.0
2021-04-26 14:30:00,275.0,275.09,274.75,274.9,16915.0,253.4288,253.5117,253.1984,253.3366,16915.0
2021-04-26 14:40:00,274.9,275.57,274.85,275.54,16651.0,253.3366,253.9541,253.2905,253.9264,16651.0
2021-04-26 14:50:00,275.59,275.71,275.41,275.5,15336.0,253.9725,254.0831,253.8066,253.8896,15336.0
2021-04-26 15:00:00,275.54,275.57,275.03,275.16,17359.0,253.9264,253.9541,253.4564,253.5762,17359.0
2021-04-26 15:10:00,275.12,275.35,274.99,275.25,18755.0,253.5394,253.7513,253.4196,253.6592,18755.0
2021-04-26 15:20:00,275.19,275.57,274.82,274.84,17886.0,253.6039,253.9541,253.2629,253.2813,17886.0
2021-04-26 15:30:00,274.75,275.83,274.61,275.64,32844.0,253.1984,254.1937,253.0694,254.0186,32844.0
2021-04-26 15:40:00,275.65,276.06,275.59,275.67,56619.0,254.0278,254.4056,253.9725,254.0462,56619.0
2021-04-26 15:50:00,275.63,276.09,275.54,275.85,107067.0,254.0094,254.4333,253.9264,254.2121,107067.0
2021-04-27 09:30:00,286.56,290.88,284.33,290.43,616941.0,264.082,268.0631,262.0269,267.6484,616941.0
2021-04-27 09:40:00,290.19,290.5,288.15,289.47,418345.0,267.4273,267.713,265.5473,266.7637,418345.0
2021-04-27 09:50:00,289.68,290.63,288.85,289.12,222252.0,266.9573,267.8328,266.1924,266.4412,222252.0
2021-04-27 10:00:00,288.83,290.68,288.8,290.16,203199.0,266.1739,267.8788,266.1463,267.3996,203199.0
2021-04-27 10:10:00,290.16,291.41,290.01,290.63,132758.0,267.3996,268.5516,267.2614,267.8328,132758.0
2021-04-27 10:20:00,290.73,292.2,290.66,291.45,138051.0,267.9249,269.2796,267.8604,268.5884,138051.0
2021-04-27 10:30:00,291.18,291.93,290.02,290.76,79092.0,268.3396,269.0308,267.2706,267.9526,79092.0
2021-04-27 10:40:00,290.78,291.42,290.5,291.29,68684.0,267.971,268.5608,267.713,268.441,68684.0
2021-04-27 10:50:00,291.29,291.64,291.01,291.04,68220.0,268.441,268.7635,268.1829,268.2106,68220.0
2021-04-27 11:00:00,291.1,291.32,290.46,290.98,68396.0,268.2659,268.4686,267.6761,268.1553,68396.0
2021-04-27 11:10:00,291.0,291.1,289.83,289.94,57231.0,268.1737,268.2659,267.0955,267.1969,57231.0
2021-04-27 11:20:00,289.94,290.3,289.04,289.09,98053.0,267.1969,267.5286,266.3675,266.4136,98053.0
2021-04-27 11:30:00,289.06,290.2,288.85,289.73,70438.0,266.3859,267.4365,266.1924,267.0033,70438.0
2021-04-27 11:40:00,289.66,289.69,288.55,288.71,58143.0,266.9388,266.9665,265.9159,266.0634,58143.0
2021-04-27 11:50:00,288.59,288.71,287.64,287.86,78497.0,265.9528,266.0634,265.0773,265.28,78497.0
2021-04-27 12:00:00,287.89,288.45,287.33,287.69,59206.0,265.3077,265.8238,264.7916,265.1234,59206.0
2021-04-27 12:10:00,287.71,288.68,287.67,288.6,54811.0,265.1418,266.0357,265.1049,265.962,54811.0
2021-04-27 12:20:00,288.57,288.64,288.11,288.21,37400.0,265.9343,265.9988,265.5104,265.6026,37400.0
2021-04-27 12:30:00,288.17,288.22,287.08,287.78,50047.0,265.5657,265.6118,264.5612,265.2063,50047.0
2021-04-27 12:40:00,287.78,288.1,287.31,288.04,26816.0,265.2063,265.5012,264.7732,265.4459,26816.0
2021-04-27 12:50:00,288.02,288.06,287.3,287.93,28646.0,265.4275,265.4643,264.764,265.3445,28646.0
2021-04-27 13:00:00,287.97,288.32,287.72,288.29,27256.0,265.3814,265.704,265.151,265.6763,27256.0
2021-04-27 13:10:00,288.23,288.51,287.77,288.07,20490.0,265.621,265.879,265.1971,265.4736,20490.0
2021-04-27 13:20:00,288.11,288.77,288.09,288.75,26556.0,265.5104,266.1187,265.492,266.1002,26556.0
2021-04-27 13:30:00,288.76,289.59,288.66,289.5,42033.0,266.1094,266.8743,266.0173,266.7914,42033.0
2021-04-27 13:40:00,289.44,289.69,288.66,288.78,38252.0,266.7361,266.9665,266.0173,266.1279,38252.0
2021-04-27 13:50:00,288.66,289.13,288.52,288.83,19643.0,266.0173,266.4504,265.8883,266.1739,19643.0
2021-04-27 14:00:00,288.8,288.94,288.11,288.41,25227.0,266.1463,266.2753,265.5104,265.7869,25227.0
2021-04-27 14:10:00,288.38,288.58,287.87,287.87,21215.0,265.7592,265.9436,265.2892,265.2892,21215.0
2021-04-27 14:20:00,287.94,288.23,287.56,288.18,42732.0,265.3538,265.621,265.0036,265.5749,42732.0
2021-04-27 14:30:00,288.17,289.21,287.99,289.11,26572.0,265.5657,266.5241,265.3998,266.432,26572.0
2021-04-27 14:40:00,289.05,289.62,288.9,289.3,37046.0,266.3767,266.902,266.2385,266.6071,37046.0
2021-04-27 14:50:00,289.28,289.41,288.47,288.62,41987.0,266.5886,266.7085,265.8422,265.9804,41987.0
2021-04-27 15:00:00,288.57,288.83,288.36,288.79,25238.0,265.9343,266.1739,265.7408,266.1371,25238.0
2021-04-27 15:10:00,288.75,288.8,288.13,288.15,31644.0,266.1002,266.1463,265.5289,265.5473,31644.0
2021-04-27 15:20:00,288.14,288.37,287.94,288.06,33272.0,265.5381,265.75,265.3538,265.4643,33272.0
2021-04-27 15:30:00,288.1,288.12,287.34,287.53,64075.0,265.5012,265.5196,264.8008,264.9759,64075.0
2021-04-27 15:40:00,287.45,287.65,287.02,287.3,61011.0,264.9022,265.0865,264.5059,264.764,61011.0
2021-04-27 15:50:00,287.35,287.73,287.01,287.52,171361.0,264.81,265.1602,264.4967,264.9667,171361.0
2021-04-28 09:30:00,286.65,287.69,285.54,286.68,84421.0,264.1649,265.1234,263.142,264.1926,84421.0
2021-04-28 09:40:00,286.61,287.05,285.41,286.83,41796.0,264.1281,264.5336,263.0222,264.3308,41796.0
2021-04-28 09:50:00,286.8,288.23,286.8,288.17,36611.0,264.3032,265.621,264.3032,265.5657,36611.0
2021-04-28 10:00:00,287.93,287.94,287.21,287.49,19999.0,265.3445,265.3538,264.681,264.9391,19999.0
2021-04-28 10:10:00,287.57,287.57,286.26,286.26,11741.0,265.0128,265.0128,263.8055,263.8055,11741.0
2021-04-28 10:20:00,286.32,287.08,286.09,287.0,15257.0,263.8608,264.5612,263.6489,264.4875,15257.0
2021-04-28 10:30:00,287.24,288.19,287.22,288.19,20616.0,264.7087,265.5841,264.6902,265.5841,20616.0
2021-04-28 10:40:00,288.04,289.15,287.89,288.55,24635.0,265.4459,266.4688,265.3077,265.9159,24635.0
2021-04-28 10:50:00,288.48,288.77,288.0,288.5,20878.0,265.8514,266.1187,265.4091,265.8698,20878.0
2021-04-28 11:00:00,288.49,288.55,287.75,288.17,19554.0,265.8606,265.9159,265.1787,265.5657,19554.0
2021-04-28 11:10:00,288.33,288.34,287.47,287.61,13157.0,265.7132,265.7224,264.9206,265.0496,13157.0
2021-04-28 11:20:00,287.66,287.66,286.62,287.2,18571.0,265.0957,265.0957,264.1373,264.6718,18571.0
2021-04-28 11:30:00,287.36,287.43,286.98,287.08,12217.0,264.8193,264.8838,264.4691,264.5612,12217.0
2021-04-28 11:40:00,287.15,287.24,286.47,286.54,16610.0,264.6257,264.7087,263.9991,264.0636,16610.0
2021-04-28 11:50:00,286.61,286.69,286.31,286.6,14337.0,264.1281,264.2018,263.8516,264.1189,14337.0
2021-04-28 12:00:00,286.66,287.43,286.49,287.17,15988.0,264.1742,264.8838,264.0175,264.6442,15988.0
2021-04-28 12:10:00,287.14,287.24,286.99,287.19,8602.0,264.6165,264.7087,264.4783,264.6626,8602.0
2021-04-28 12:20:00,287.17,287.17,286.81,287.01,4410.0,264.6442,264.6442,264.3124,264.4967,4410.0
2021-04-28 12:30:00,287.06,287.32,286.58,286.63,7285.0,264.5428,264.7824,264.1004,264.1465,7285.0
2021-04-28 12:40:00,286.59,286.88,286.45,286.75,9072.0,264.1097,264.3769,263.9806,264.2571,9072.0
2021-04-28 12:50:00,286.86,287.06,286.64,286.91,7339.0,264.3585,264.5428,264.1557,264.4046,7339.0
2021-04-28 13:00:00,286.79,286.83,286.34,286.5,7259.0,264.294,264.3308,263.8793,264.0267,7259.0
2021-04-28 13:10:00,286.52,287.04,286.52,286.99,12595.0,264.0451,264.5244,264.0451,264.4783,12595.0
2021-04-28 13:20:00,286.94,287.75,286.77,287.75,13390.0,264.4322,265.1787,264.2755,265.1787,13390.0
2021-04-28 13:30:00,287.75,288.0,287.28,287.7,18577.0,265.1787,265.4091,264.7455,265.1326,18577.0
2021-04-28 13:40:00,287.8,287.91,287.32,287.37,18348.0,265.2247,265.3261,264.7824,264.8285,18348.0
2021-04-28 13:50:00,287.41,287.75,287.22,287.65,13511.0,264.8653,265.1787,264.6902,265.0865,13511.0
2021-04-28 14:00:00,287.81,288.43,286.93,287.23,29418.0,265.234,265.8053,264.423,264.6995,29418.0
2021-04-28 14:10:00,287.14,287.23,287.0,287.05,17540.0,264.6165,264.6995,264.4875,264.5336,17540.0
2021-04-28 14:20:00,287.06,287.35,286.9,287.15,9663.0,264.5428,264.81,264.3953,264.6257,9663.0
2021-04-28 14:30:00,287.03,288.38,287.0,288.36,13506.0,264.5151,265.7592,264.4875,265.7408,13506.0
2021-04-28 14:40:00,288.37,288.57,287.88,288.17,19868.0,265.75,265.9343,265.2985,265.5657,19868.0
2021-04-28 14:50:00,288.13,289.15,288.13,288.5,29174.0,265.5289,266.4688,265.5289,265.8698,29174.0
2021-04-28 15:00:00,288.65,288.79,288.3,288.6,13003.0,266.0081,266.1371,265.6855,265.962,13003.0
2021-04-28 15:10:00,288.64,288.84,288.07,288.65,27780.0,265.9988,266.1832,265.4736,266.0081,27780.0
2021-04-28 15:20:00,288.66,289.03,288.46,288.82,28006.0,266.0173,266.3583,265.833,266.1647,28006.0
2021-04-28 15:30:00,288.83,288.83,287.81,288.12,32465.0,266.1739,266.1739,265.234,265.5196,32465.0
2021-04-28 15:40:00,288.13,288.25,287.47,287.66,44216.0,265.5289,265.6394,264.9206,265.0957,44216.0
2021-04-28 15:50:00,287.65,287.66,287.02,287.18,129274.0,265.0865,265.0957,264.5059,264.6534,129274.0
2021-04-29 09:30:00,290.0,290.51,289.23,289.57,74668.0,267.2522,267.7222,266.5426,266.8559,74668.0
2021-04-29 09:40:00,289.59,291.0,289.38,290.86,42864.0,266.8743,268.1737,266.6808,268.0447,42864.0
2021-04-29 09:50:00,290.91,292.46,290.81,292.0,71626.0,268.0908,269.5192,267.9986,269.0953,71626.0
2021-04-29 10:00:00,291.91,292.28,291.35,291.65,33663.0,269.0123,269.3533,268.4963,268.7727,33663.0
2021-04-29 10:10:00,291.61,293.45,291.39,293.44,62858.0,268.7359,270.4315,268.5331,270.4223,62858.0
2021-04-29 10:20:00,293.41,293.81,292.92,293.28,62775.0,270.3947,270.7633,269.9431,270.2749,62775.0
2021-04-29 10:30:00,293.38,293.6,291.4,291.41,27511.0,270.367,270.5698,268.5424,268.5516,27511.0
2021-04-29 10:40:00,291.39,292.19,291.35,291.53,44633.0,268.5331,269.2704,268.4963,268.6622,44633.0
2021-04-29 10:50:00,291.62,292.16,291.34,291.88,34481.0,268.7451,269.2427,268.4871,268.9847,34481.0
2021-04-29 11:00:00,291.98,292.62,291.82,292.42,20980.0,269.0769,269.6667,268.9294,269.4823,20980.0
2021-04-29 11:10:00,292.49,293.26,292.49,293.2,38077.0,269.5469,270.2565,269.5469,270.2012,38077.0
2021-04-29 11:20:00,293.31,294.04,293.1,293.75,45801.0,270.3025,270.9753,270.109,270.708,45801.0
2021-04-29 11:30:00,293.79,293.8,292.84,293.09,15494.0,270.7449,270.7541,269.8694,270.0998,15494.0
2021-04-29 11:40:00,293.14,293.85,293.08,293.47,20472.0,270.1459,270.8002,270.0906,270.45,20472.0
2021-04-29 11:50:00,293.3,293.89,293.3,293.55,16056.0,270.2933,270.837,270.2933,270.5237,16056.0
2021-04-29 12:00:00,293.52,293.56,291.84,292.14,27535.0,270.4961,270.5329,268.9478,269.2243,27535.0
2021-04-29 12:10:00,292.2,292.25,291.37,292.13,34574.0,269.2796,269.3257,268.5147,269.2151,34574.0
2021-04-29 12:20:00,292.0,292.3,291.44,291.94,18931.0,269.0953,269.3718,268.5792,269.04,18931.0
2021-04-29 12:30:00,291.71,292.8,291.6,292.65,15926.0,268.828,269.8325,268.7267,269.6943,15926.0
2021-04-29 12:40:00,292.57,293.15,292.36,293.09,18407.0,269.6206,270.1551,269.4271,270.0998,18407.0
2021-04-29 12:50:00,292.96,293.08,292.61,293.01,14308.0,269.98,270.0906,269.6574,270.0261,14308.0
2021-04-29 13:00:00,292.97,293.5,292.65,293.48,34406.0,269.9892,270.4776,269.6943,270.4592,34406.0
2021-04-29 13:10:00,293.39,293.49,293.04,293.24,18334.0,270.3763,270.4684,270.0537,270.238,18334.0
2021-04-29 13:20:00,293.18,293.85,293.16,293.72,32239.0,270.1827,270.8002,270.1643,270.6804,32239.0
2021-04-29 13:30:00,293.8,293.93,293.44,293.77,29975.0,270.7541,270.8739,270.4223,270.7264,29975.0
2021-04-29 13:40:00,293.74,294.55,293.7,294.55,51919.0,270.6988,271.4453,270.6619,271.4453,51919.0
2021-04-29 13:50:00,294.51,295.46,294.51,295.04,121482.0,271.4084,272.2839,271.4084,271.8968,121482.0
2021-04-29 14:00:00,295.08,295.65,294.98,295.33,45086.0,271.9337,272.459,271.8415,272.1641,45086.0
2021-04-29 14:10:00,295.23,295.96,295.04,295.91,49749.0,272.0719,272.7447,271.8968,272.6986,49749.0
2021-04-29 14:20:00,295.93,296.0,295.52,295.64,64308.0,272.717,272.7815,272.3392,272.4498,64308.0
2021-04-29 14:30:00,295.64,295.92,295.0,295.45,22596.0,272.4498,272.7078,271.86,272.2747,22596.0
2021-04-29 14:40:00,295.35,295.55,294.98,295.25,23330.0,272.1825,272.3668,271.8415,272.0904,23330.0
2021-04-29 14:50:00,295.2,295.21,294.45,294.79,24022.0,272.0443,272.0535,271.3531,271.6664,24022.0
2021-04-29 15:00:00,294.84,295.5,294.51,294.71,40504.0,271.7125,272.3207,271.4084,271.5927,40504.0
2021-04-29 15:10:00,294.7,295.29,294.44,294.76,24234.0,271.5835,272.1272,271.3439,271.6388,24234.0
2021-04-29 15:20:00,294.86,295.39,294.46,294.79,39613.0,271.7309,272.2194,271.3623,271.6664,39613.0
2021-04-29 15:30:00,294.69,295.13,294.59,295.09,32710.0,271.5743,271.9798,271.4821,271.9429,32710.0
2021-04-29 15:40:00,295.17,296.3,295.01,296.25,103575.0,272.0166,273.058,271.8692,273.0119,103575.0
2021-04-29 15:50:00,296.1,296.3,295.69,296.09,138192.0,272.8737,273.058,272.4958,272.8645,138192.0
2021-04-30 09:30:00,293.52,295.38,293.37,294.29,69807.0,270.4961,272.2102,270.3578,271.2057,69807.0
2021-04-30 09:40:00,294.25,295.19,293.99,294.98,23970.0,271.1688,272.0351,270.9292,271.8415,23970.0
2021-04-30 09:50:00,295.01,295.6,294.66,295.0,33332.0,271.8692,272.4129,271.5466,271.86,33332.0
2021-04-30 10:00:00,294.74,294.74,292.16,292.33,42613.0,271.6204,271.6204,269.2427,269.3994,42613.0
2021-04-30 10:10:00,292.23,292.23,291.05,291.06,33669.0,269.3072,269.3072,268.2198,268.229,33669.0
2021-04-30 10:20:00,291.1,292.8,290.63,292.76,29548.0,268.2659,269.8325,267.8328,269.7957,29548.0
2021-04-30 10:30:00,292.68,293.11,291.12,291.35,36112.0,269.7219,270.1182,268.2843,268.4963,36112.0
2021-04-30 10:40:00,291.36,291.61,290.26,290.32,22024.0,268.5055,268.7359,267.4918,267.5471,22024.0
2021-04-30 10:50:00,290.25,290.43,289.43,289.47,53856.0,267.4826,267.6484,266.7269,266.7637,53856.0
2021-04-30 11:00:00,289.37,289.95,289.0,289.65,37606.0,266.6716,267.2061,266.3306,266.9296,37606.0
2021-04-30 11:10:00,289.62,290.14,289.2,289.57,24349.0,266.902,267.3812,266.5149,266.8559,24349.0
2021-04-30 11:20:00,289.59,290.79,289.51,290.78,20312.0,266.8743,267.9802,266.8006,267.971,20312.0
2021-04-30 11:30:00,290.64,290.64,290.02,290.02,15284.0,267.842,267.842,267.2706,267.2706,15284.0
2021-04-30 11:40:00,290.09,291.36,290.01,291.36,27854.0,267.3351,268.5055,267.2614,268.5055,27854.0
2021-04-30 11:50:00,291.38,291.52,291.0,291.23,24367.0,268.5239,268.6529,268.1737,268.3857,24367.0
2021-04-30 12:00:00,291.23,291.81,290.99,291.72,30116.0,268.3857,268.9202,268.1645,268.8373,30116.0
2021-04-30 12:10:00,291.83,292.1,291.54,291.75,31146.0,268.9386,269.1874,268.6714,268.8649,31146.0
2021-04-30 12:20:00,291.65,291.94,291.2,291.81,25111.0,268.7727,269.04,268.358,268.9202,25111.0
2021-04-30 12:30:00,291.9,292.4,291.86,292.36,22093.0,269.0031,269.4639,268.9663,269.4271,22093.0
2021-04-30 12:40:00,292.35,292.36,291.8,291.98,15110.0,269.4178,269.4271,268.911,269.0769,15110.0
2021-04-30 12:50:00,291.94,292.09,291.3,292.01,25130.0,269.04,269.1782,268.4502,269.1045,25130.0
2021-04-30 13:00:00,291.85,292.16,291.65,291.95,7411.0,268.9571,269.2427,268.7727,269.0492,7411.0
2021-04-30 13:10:00,292.03,292.19,291.72,292.19,9716.0,269.1229,269.2704,268.8373,269.2704,9716.0
2021-04-30 13:20:00,292.28,292.88,292.16,292.85,29788.0,269.3533,269.9063,269.2427,269.8786,29788.0
2021-04-30 13:30:00,292.93,293.07,292.7,292.94,16794.0,269.9523,270.0814,269.7404,269.9616,16794.0
2021-04-30 13:40:00,292.93,293.0,292.44,292.6,14790.0,269.9523,270.0168,269.5008,269.6482,14790.0
2021-04-30 13:50:00,292.54,292.54,291.97,292.1,12491.0,269.5929,269.5929,269.0676,269.1874,12491.0
2021-04-30 14:00:00,292.19,292.21,291.6,291.78,13768.0,269.2704,269.2888,268.7267,268.8925,13768.0
2021-04-30 14:10:00,291.77,292.44,291.63,292.37,19163.0,268.8833,269.5008,268.7543,269.4363,19163.0
2021-04-30 14:20:00,292.29,292.56,292.11,292.11,11070.0,269.3625,269.6114,269.1967,269.1967,11070.0
2021-04-30 14:30:00,292.0,292.3,291.88,292.08,8326.0,269.0953,269.3718,268.9847,269.169,8326.0
2021-04-30 14:40:00,292.04,292.13,291.28,291.42,11158.0,269.1322,269.2151,268.4318,268.5608,11158.0
2021-04-30 14:50:00,291.34,291.74,291.03,291.46,14720.0,268.4871,268.8557,268.2014,268.5976,14720.0
2021-04-30 15:00:00,291.52,291.83,290.72,290.86,12925.0,268.6529,268.9386,267.9157,268.0447,12925.0
2021-04-30 15:10:00,290.77,291.02,290.19,290.25,22515.0,267.9618,268.1922,267.4273,267.4826,22515.0
2021-04-30 15:20:00,290.25,291.03,290.19,290.84,18792.0,267.4826,268.2014,267.4273,268.0263,18792.0
2021-04-30 15:30:00,290.88,290.91,289.64,289.99,56518.0,268.0631,268.0908,266.9204,267.243,56518.0
2021-04-30 15:40:00,289.81,290.43,289.42,290.43,43131.0,267.0771,267.6484,266.7177,267.6484,43131.0
2021-04-30 15:50:00,290.34,290.82,290.03,290.48,100392.0,267.5655,268.0078,267.2798,267.6945,100392.0
2021-05-03 09:30:00,294.89,297.8,294.2,297.28,180464.0,271.7586,274.4403,271.1227,273.9611,180464.0
2021-05-03 09:40:00,297.32,299.05,296.65,297.88,107775.0,273.998,275.5923,273.3805,274.5141,107775.0
2021-05-03 09:50:00,297.99,300.62,297.99,299.96,201460.0,274.6154,277.0391,274.6154,276.4309,201460.0
2021-05-03 10:00:00,299.82,301.11,299.66,299.9,103789.0,276.3019,277.4907,276.1544,276.3756,103789.0
2021-05-03 10:10:00,299.9,302.2,299.86,301.98,112173.0,276.3756,278.4952,276.3387,278.2924,112173.0
2021-05-03 10:20:00,301.97,303.31,301.51,302.99,199354.0,278.2832,279.5181,277.8593,279.2232,199354.0
2021-05-03 10:30:00,303.0,304.53,302.35,302.49,162637.0,279.2324,280.6424,278.6334,278.7624,162637.0
2021-05-03 10:40:00,302.43,303.02,300.83,301.35,99170.0,278.7072,279.2509,277.2327,277.7119,99170.0
2021-05-03 10:50:00,301.38,301.73,299.76,300.43,84188.0,277.7395,278.0621,276.2466,276.864,84188.0
2021-05-03 11:00:00,300.5,302.44,299.9,302.28,57577.0,276.9285,278.7164,276.3756,278.5689,57577.0
2021-05-03 11:10:00,302.32,302.8,301.94,302.36,57202.0,278.6058,279.0481,278.2556,278.6426,57202.0
2021-05-03 11:20:00,302.37,302.6,301.51,302.3,51615.0,278.6519,278.8638,277.8593,278.5873,51615.0
2021-05-03 11:30:00,302.33,302.79,301.52,302.31,121685.0,278.615,279.0389,277.8685,278.5966,121685.0
2021-05-03 11:40:00,302.22,302.73,301.58,302.45,22425.0,278.5136,278.9836,277.9238,278.7256,22425.0
2021-05-03 11:50:00,302.51,303.02,302.2,302.4,41671.0,278.7809,279.2509,278.4952,278.6795,41671.0
2021-05-03 12:00:00,302.51,302.8,302.12,302.51,102003.0,278.7809,279.0481,278.4215,278.7809,102003.0
2021-05-03 12:10:00,302.49,303.18,302.03,303.06,38361.0,278.7624,279.3983,278.3385,279.2877,38361.0
2021-05-03 12:20:00,303.06,303.09,302.32,302.9,41324.0,279.2877,279.3154,278.6058,279.1403,41324.0
2021-05-03 12:30:00,302.98,303.25,302.27,302.7,33180.0,279.214,279.4628,278.5597,278.956,33180.0
2021-05-03 12:40:00,302.75,303.1,302.4,302.96,21694.0,279.0021,279.3246,278.6795,279.1956,21694.0
2021-05-03 12:50:00,303.01,303.74,302.88,303.73,59625.0,279.2417,279.9144,279.1219,279.9052,59625.0
2021-05-03 13:00:00,303.72,304.38,303.18,303.4,110848.0,279.896,280.5042,279.3983,279.6011,110848.0
2021-05-03 13:10:00,303.41,303.79,303.12,303.74,64250.0,279.6103,279.9605,279.343,279.9144,64250.0
2021-05-03 13:20:00,303.75,304.12,303.74,303.92,22505.0,279.9236,280.2646,279.9144,280.0803,22505.0
2021-05-03 13:30:00,303.94,304.16,303.62,304.15,30778.0,280.0987,280.3014,279.8038,280.2922,30778.0
2021-05-03 13:40:00,304.13,304.13,303.25,303.91,101010.0,280.2738,280.2738,279.4628,280.0711,101010.0
2021-05-03 13:50:00,303.95,304.4,303.57,304.36,39587.0,280.1079,280.5226,279.7577,280.4858,39587.0
2021-05-03 14:00:00,304.44,305.39,304.3,304.37,174296.0,280.5595,281.435,280.4305,280.495,174296.0
2021-05-03 14:10:00,304.22,304.53,303.87,304.13,40588.0,280.3567,280.6424,280.0342,280.2738,40588.0
2021-05-03 14:20:00,304.21,305.34,304.17,305.28,73193.0,280.3475,281.3889,280.3107,281.3336,73193.0
2021-05-03 14:30:00,305.05,305.05,304.04,305.03,66689.0,281.1216,281.1216,280.1909,281.1032,66689.0
2021-05-03 14:40:00,305.04,305.4,304.48,304.55,61774.0,281.1124,281.4442,280.5963,280.6609,61774.0
2021-05-03 14:50:00,304.55,305.15,304.53,305.04,39935.0,280.6609,281.2138,280.6424,281.1124,39935.0
2021-05-03 15:00:00,305.1,305.12,304.05,304.36,58647.0,281.1677,281.1861,280.2001,280.4858,58647.0
2021-05-03 15:10:00,304.37,304.95,304.37,304.68,41904.0,280.495,281.0295,280.495,280.7807,41904.0
2021-05-03 15:20:00,304.74,305.12,304.66,305.12,73520.0,280.836,281.1861,280.7622,281.1861,73520.0
2021-05-03 15:30:00,305.12,305.18,304.31,304.43,97750.0,281.1861,281.2414,280.4397,280.5503,97750.0
2021-05-03 15:40:00,304.41,305.03,304.27,304.76,129850.0,280.5318,281.1032,280.4028,280.8544,129850.0
2021-05-03 15:50:00,304.72,305.05,303.94,304.62,212286.0,280.8175,281.1216,280.0987,280.7254,212286.0
2021-05-04 09:30:00,302.7,303.77,300.86,302.08,142781.0,278.956,279.942,277.2603,278.3846,142781.0
2021-05-04 09:40:00,302.19,302.34,300.19,301.23,51546.0,278.486,278.6242,276.6429,277.6013,51546.0
2021-05-04 09:50:00,301.09,301.81,300.55,301.11,60086.0,277.4723,278.1358,276.9746,277.4907,60086.0
2021-05-04 10:00:00,301.1,302.13,300.59,302.08,47830.0,277.4815,278.4307,277.0115,278.3846,47830.0
2021-05-04 10:10:00,301.87,302.69,301.46,302.31,41514.0,278.1911,278.9468,277.8132,278.5966,41514.0
2021-05-04 10:20:00,302.22,302.33,300.68,300.85,68910.0,278.5136,278.615,277.0944,277.2511,68910.0
2021-05-04 10:30:00,300.85,301.46,300.83,301.42,24855.0,277.2511,277.8132,277.2327,277.7764,24855.0
2021-05-04 10:40:00,301.34,301.42,300.79,301.15,25963.0,277.7027,277.7764,277.1958,277.5276,25963.0
2021-05-04 10:50:00,300.92,300.92,299.52,299.8,53496.0,277.3156,277.3156,276.0254,276.2835,53496.0
2021-05-04 11:00:00,299.71,300.62,299.32,300.62,38814.0,276.2005,277.0391,275.8411,277.0391,38814.0
2021-05-04 11:10:00,300.55,300.66,299.62,300.15,23226.0,276.9746,277.076,276.1176,276.606,23226.0
2021-05-04 11:20:00,300.1,300.87,299.88,300.8,54065.0,276.5599,277.2695,276.3572,277.205,54065.0
2021-05-04 11:30:00,300.75,300.96,300.32,300.77,35884.0,277.1589,277.3525,276.7627,277.1774,35884.0
2021-05-04 11:40:00,300.78,300.85,300.35,300.57,22901.0,277.1866,277.2511,276.7903,276.9931,22901.0
2021-05-04 11:50:00,300.56,300.56,299.56,300.05,26882.0,276.9838,276.9838,276.0623,276.5138,26882.0
2021-05-04 12:00:00,300.02,302.0,299.99,301.96,36786.0,276.4862,278.3109,276.4585,278.274,36786.0
2021-05-04 12:10:00,302.0,302.5,301.69,302.5,19858.0,278.3109,278.7717,278.0252,278.7717,19858.0
2021-05-04 12:20:00,302.5,303.0,302.2,302.93,27735.0,278.7717,279.2324,278.4952,279.1679,27735.0
2021-05-04 12:30:00,302.86,302.86,302.22,302.63,23238.0,279.1034,279.1034,278.5136,278.8915,23238.0
2021-05-04 12:40:00,302.72,303.0,302.46,303.0,19534.0,278.9744,279.2324,278.7348,279.2324,19534.0
2021-05-04 12:50:00,302.86,303.69,302.86,303.58,27730.0,279.1034,279.8683,279.1034,279.7669,27730.0
2021-05-04 13:00:00,303.54,304.48,303.06,304.27,35222.0,279.7301,280.5963,279.2877,280.4028,35222.0
2021-05-04 13:10:00,304.22,304.65,304.13,304.62,28744.0,280.3567,280.753,280.2738,280.7254,28744.0
2021-05-04 13:20:00,304.62,305.2,303.43,303.68,83777.0,280.7254,281.2599,279.6287,279.8591,83777.0
2021-05-04 13:30:00,303.78,303.79,302.32,302.32,27788.0,279.9513,279.9605,278.6058,278.6058,27788.0
2021-05-04 13:40:00,302.45,302.47,301.6,302.44,19255.0,278.7256,278.744,277.9423,278.7164,19255.0
2021-05-04 13:50:00,302.5,303.45,302.49,302.79,20743.0,278.7717,279.6471,278.7624,279.0389,20743.0
2021-05-04 14:00:00,302.94,303.5,302.87,303.29,12856.0,279.1771,279.6932,279.1126,279.4997,12856.0
2021-05-04 14:10:00,303.37,303.68,303.23,303.46,20416.0,279.5734,279.8591,279.4444,279.6564,20416.0
2021-05-04 14:20:00,303.49,304.51,303.46,304.48,67331.0,279.684,280.624,279.6564,280.5963,67331.0
2021-05-04 14:30:00,304.52,304.6,303.75,303.89,29536.0,280.6332,280.7069,279.9236,280.0526,29536.0
2021-05-04 14:40:00,303.73,304.4,303.51,303.81,18846.0,279.9052,280.5226,279.7024,279.9789,18846.0
2021-05-04 14:50:00,303.73,304.28,303.62,304.15,20423.0,279.9052,280.412,279.8038,280.2922,20423.0
2021-05-04 15:00:00,304.16,304.36,303.77,304.31,31859.0,280.3014,280.4858,279.942,280.4397,31859.0
2021-05-04 15:10:00,304.31,304.76,304.25,304.29,44058.0,280.4397,280.8544,280.3844,280.4213,44058.0
2021-05-04 15:20:00,304.3,304.34,303.44,303.86,24357.0,280.4305,280.4673,279.6379,280.025,24357.0
2021-05-04 15:30:00,303.8,304.28,303.42,303.96,27576.0,279.9697,280.412,279.6195,280.1171,27576.0
2021-05-04 15:40:00,303.89,303.97,303.42,303.74,31495.0,280.0526,280.1264,279.6195,279.9144,31495.0
2021-05-04 15:50:00,303.81,304.93,303.79,304.5,175537.0,279.9789,281.011,279.9605,280.6148,175537.0
2021-05-05 09:30:00,305.89,309.29,305.89,307.54,169581.0,281.8957,285.029,281.8957,283.4163,169581.0
2021-05-05 09:40:00,307.37,308.5,305.87,306.82,55093.0,283.2597,284.301,281.8773,282.7528,55093.0
2021-05-05 09:50:00,306.88,307.64,306.1,306.12,75247.0,282.8081,283.5085,282.0893,282.1077,75247.0
2021-05-05 10:00:00,306.23,306.23,302.9,303.35,53596.0,282.2091,282.2091,279.1403,279.555,53596.0
2021-05-05 10:10:00,303.23,304.47,302.87,303.26,24336.0,279.4444,280.5871,279.1126,279.472,24336.0
2021-05-05 10:20:00,303.28,303.82,302.25,303.57,20677.0,279.4905,279.9881,278.5413,279.7577,20677.0
2021-05-05 10:30:00,303.67,304.43,303.1,304.3,18122.0,279.8499,280.5503,279.3246,280.4305,18122.0
2021-05-05 10:40:00,304.17,304.58,303.97,304.4,25120.0,280.3107,280.6885,280.1264,280.5226,25120.0
2021-05-05 10:50:00,304.54,304.73,303.2,303.66,35669.0,280.6516,280.8267,279.4168,279.8407,35669.0
2021-05-05 11:00:00,303.68,304.79,303.65,304.69,11197.0,279.8591,280.882,279.8315,280.7899,11197.0
2021-05-05 11:10:00,304.69,305.55,304.69,305.42,17058.0,280.7899,281.5824,280.7899,281.4626,17058.0
2021-05-05 11:20:00,305.47,306.46,305.47,306.45,26173.0,281.5087,282.421,281.5087,282.4118,26173.0
2021-05-05 11:30:00,306.69,307.39,306.51,307.0,27056.0,282.633,283.2781,282.4671,282.9187,27056.0
2021-05-05 11:40:00,307.06,308.0,306.79,307.96,34372.0,282.974,283.8402,282.7251,283.8034,34372.0
2021-05-05 11:50:00,307.98,308.75,307.26,308.56,67530.0,283.8218,284.5314,283.1583,284.3563,67530.0
2021-05-05 12:00:00,308.59,309.0,307.93,308.17,50211.0,284.384,284.7618,283.7757,283.9969,50211.0
2021-05-05 12:10:00,308.18,308.19,307.62,307.74,27620.0,284.0061,284.0153,283.49,283.6006,27620.0
2021-05-05 12:20:00,307.74,308.04,307.25,307.97,16905.0,283.6006,283.8771,283.1491,283.8126,16905.0
2021-05-05 12:30:00,307.91,308.39,307.8,308.04,41306.0,283.7573,284.1996,283.6559,283.8771,41306.0
2021-05-05 12:40:00,308.06,308.17,307.73,308.02,16338.0,283.8955,283.9969,283.5914,283.8587,16338.0
2021-05-05 12:50:00,307.96,307.96,307.04,307.05,10798.0,283.8034,283.8034,282.9555,282.9648,10798.0
2021-05-05 13:00:00,307.09,308.23,307.05,308.02,32211.0,283.0016,284.0522,282.9648,283.8587,32211.0
2021-05-05 13:10:00,308.0,308.84,307.93,308.52,37487.0,283.8402,284.6143,283.7757,284.3194,37487.0
2021-05-05 13:20:00,308.49,309.03,308.15,308.24,54006.0,284.2918,284.7894,283.9785,284.0614,54006.0
2021-05-05 13:30:00,308.23,309.56,308.18,309.05,44158.0,284.0522,285.2779,284.0061,284.8079,44158.0
2021-05-05 13:40:00,309.18,309.18,308.35,309.05,37192.0,284.9277,284.9277,284.1628,284.8079,37192.0
2021-05-05 13:50:00,308.96,309.31,308.52,309.19,34138.0,284.7249,285.0475,284.3194,284.9369,34138.0
2021-05-05 14:00:00,309.26,309.99,308.84,308.9,65676.0,285.0014,285.6741,284.6143,284.6696,65676.0
2021-05-05 14:10:00,308.92,309.64,308.82,309.48,26582.0,284.6881,285.3516,284.5959,285.2041,26582.0
2021-05-05 14:20:00,309.43,309.56,308.98,309.47,29572.0,285.1581,285.2779,284.7434,285.1949,29572.0
2021-05-05 14:30:00,309.46,309.54,309.08,309.12,16824.0,285.1857,285.2594,284.8355,284.8724,16824.0
2021-05-05 14:40:00,309.09,309.65,309.03,309.57,23902.0,284.8447,285.3608,284.7894,285.2871,23902.0
2021-05-05 14:50:00,309.45,309.78,309.13,309.3,22697.0,285.1765,285.4806,284.8816,285.0383,22697.0
2021-05-05 15:00:00,309.31,309.44,307.57,307.7,39318.0,285.0475,285.1673,283.444,283.5638,39318.0
2021-05-05 15:10:00,307.61,307.98,307.03,307.19,26841.0,283.4808,283.8218,282.9463,283.0938,26841.0
2021-05-05 15:20:00,307.19,307.67,307.1,307.67,36777.0,283.0938,283.5361,283.0108,283.5361,36777.0
2021-05-05 15:30:00,307.57,308.0,307.06,307.1,33374.0,283.444,283.8402,282.974,283.0108,33374.0
2021-05-05 15:40:00,307.12,307.47,306.8,306.85,55137.0,283.0293,283.3518,282.7344,282.7804,55137.0
2021-05-05 15:50:00,306.83,306.98,306.34,306.54,93702.0,282.762,282.9002,282.3104,282.4948,93702.0
2021-05-06 09:30:00,305.29,307.0,305.09,306.96,100190.0,281.3428,282.9187,281.1585,282.8818,100190.0
2021-05-06 09:40:00,306.65,306.73,304.25,304.25,47968.0,282.5961,282.6699,280.3844,280.3844,47968.0
2021-05-06 09:50:00,304.19,304.73,303.63,303.86,32505.0,280.3291,280.8267,279.813,280.025,32505.0
2021-05-06 10:00:00,303.75,304.48,303.48,304.34,39426.0,279.9236,280.5963,279.6748,280.4673,39426.0
2021-05-06 10:10:00,304.24,304.94,303.5,304.18,28564.0,280.3752,281.0203,279.6932,280.3199,28564.0
2021-05-06 10:20:00,304.08,304.39,304.0,304.26,34480.0,280.2277,280.5134,280.154,280.3936,34480.0
2021-05-06 10:30:00,304.34,306.43,304.34,306.19,33359.0,280.4673,282.3934,280.4673,282.1722,33359.0
2021-05-06 10:40:00,306.25,308.23,306.17,307.68,62733.0,282.2275,284.0522,282.1538,283.5453,62733.0
2021-05-06 10:50:00,307.74,308.45,307.68,308.44,37660.0,283.6006,284.2549,283.5453,284.2457,37660.0
2021-05-06 11:00:00,308.34,308.74,307.5,307.75,44849.0,284.1536,284.5222,283.3795,283.6098,44849.0
2021-05-06 11:10:00,307.65,308.59,307.61,308.56,33206.0,283.5177,284.384,283.4808,284.3563,33206.0
2021-05-06 11:20:00,308.51,309.1,308.42,309.03,45298.0,284.3102,284.854,284.2273,284.7894,45298.0
2021-05-06 11:30:00,308.98,309.59,308.72,309.49,45234.0,284.7434,285.3055,284.5038,285.2134,45234.0
2021-05-06 11:40:00,309.48,310.47,309.1,309.1,129451.0,285.2041,286.1165,284.854,284.854,129451.0
2021-05-06 11:50:00,309.23,309.23,308.05,308.88,35883.0,284.9738,284.9738,283.8863,284.6512,35883.0
2021-05-06 12:00:00,308.94,309.13,308.24,308.55,26626.0,284.7065,284.8816,284.0614,284.3471,26626.0
2021-05-06 12:10:00,308.43,309.09,308.43,308.84,20950.0,284.2365,284.8447,284.2365,284.6143,20950.0
2021-05-06 12:20:00,308.84,309.43,308.83,309.39,11821.0,284.6143,285.1581,284.6051,285.1212,11821.0
2021-05-06 12:30:00,309.44,309.47,307.93,308.15,32545.0,285.1673,285.1949,283.7757,283.9785,32545.0
2021-05-06 12:40:00,308.19,308.73,308.17,308.73,19063.0,284.0153,284.513,283.9969,284.513,19063.0
2021-05-06 12:50:00,308.73,308.99,308.22,308.61,44230.0,284.513,284.7526,284.043,284.4024,44230.0
2021-05-06 13:00:00,308.6,309.21,308.59,309.19,12643.0,284.3932,284.9553,284.384,284.9369,12643.0
2021-05-06 13:10:00,309.09,309.63,309.07,309.08,12041.0,284.8447,285.3424,284.8263,284.8355,12041.0
2021-05-06 13:20:00,309.06,309.31,308.94,308.94,23365.0,284.8171,285.0475,284.7065,284.7065,23365.0
2021-05-06 13:30:00,309.15,309.17,308.82,309.01,10132.0,284.9,284.9185,284.5959,284.771,10132.0
2021-05-06 13:40:00,309.1,309.35,308.57,309.31,22381.0,284.854,285.0843,284.3655,285.0475,22381.0
2021-05-06 13:50:00,309.21,309.39,308.97,309.22,20252.0,284.9553,285.1212,284.7341,284.9645,20252.0
2021-05-06 14:00:00,309.23,309.42,308.77,309.13,14663.0,284.9738,285.1489,284.5498,284.8816,14663.0
2021-05-06 14:10:00,309.13,309.64,308.92,309.12,32886.0,284.8816,285.3516,284.6881,284.8724,32886.0
2021-05-06 14:20:00,309.0,309.66,308.89,309.18,20405.0,284.7618,285.37,284.6604,284.9277,20405.0
2021-05-06 14:30:00,309.22,309.6,308.94,309.46,25461.0,284.9645,285.3147,284.7065,285.1857,25461.0
2021-05-06 14:40:00,309.52,309.74,308.58,309.69,32723.0,285.241,285.4437,284.3747,285.3977,32723.0
2021-05-06 14:50:00,309.8,309.96,308.96,309.42,48538.0,285.499,285.6465,284.7249,285.1489,48538.0
2021-05-06 15:00:00,309.42,309.49,308.96,309.37,20832.0,285.1489,285.2134,284.7249,285.1028,20832.0
2021-05-06 15:10:00,309.33,309.37,308.97,309.18,24423.0,285.0659,285.1028,284.7341,284.9277,24423.0
2021-05-06 15:20:00,309.21,309.46,309.0,309.32,22808.0,284.9553,285.1857,284.7618,285.0567,22808.0
2021-05-06 15:30:00,309.34,309.81,309.18,309.81,27723.0,285.0751,285.5083,284.9277,285.5083,27723.0
2021-05-06 15:40:00,309.81,310.33,309.81,310.27,64172.0,285.5083,285.9875,285.5083,285.9322,64172.0
2021-05-06 15:50:00,310.33,311.96,310.16,310.8,212479.0,285.9875,287.4896,285.8308,286.4206,212479.0
2021-05-07 09:30:00,308.0,311.0,308.0,310.03,93672.0,283.8402,286.6049,283.8402,285.711,93672.0
2021-05-07 09:40:00,310.21,311.2,309.59,309.97,24252.0,285.8769,286.7892,285.3055,285.6557,24252.0
2021-05-07 09:50:00,309.74,311.5,309.73,311.2,19406.0,285.4437,287.0657,285.4345,286.7892,19406.0
2021-05-07 10:00:00,311.0,313.21,310.99,313.18,39393.0,286.6049,288.6416,286.5957,288.6139,39393.0
2021-05-07 10:10:00,313.21,313.92,312.83,313.13,64092.0,288.6416,289.2959,288.2914,288.5678,64092.0
2021-05-07 10:20:00,313.15,313.58,313.01,313.45,31620.0,288.5863,288.9825,288.4572,288.8627,31620.0
2021-05-07 10:30:00,313.51,314.27,313.33,314.18,37115.0,288.918,289.6184,288.7521,289.5355,37115.0
2021-05-07 10:40:00,314.3,314.76,313.02,313.38,29619.0,289.6461,290.07,288.4665,288.7982,29619.0
2021-05-07 10:50:00,313.51,313.78,313.04,313.16,12809.0,288.918,289.1668,288.4849,288.5955,12809.0
2021-05-07 11:00:00,313.23,314.2,312.83,313.73,24426.0,288.66,289.5539,288.2914,289.1208,24426.0
2021-05-07 11:10:00,313.62,314.07,313.6,313.84,17829.0,289.0194,289.4341,289.001,289.2221,17829.0
2021-05-07 11:20:00,313.82,313.82,313.28,313.77,12649.0,289.2037,289.2037,288.7061,289.1576,12649.0
2021-05-07 11:30:00,313.75,314.45,313.45,314.22,17438.0,289.1392,289.7843,288.8627,289.5723,17438.0
2021-05-07 11:40:00,314.18,314.53,313.65,313.82,12501.0,289.5355,289.858,289.047,289.2037,12501.0
2021-05-07 11:50:00,313.86,313.94,313.47,313.7,21529.0,289.2406,289.3143,288.8812,289.0931,21529.0
2021-05-07 12:00:00,313.72,313.72,313.06,313.68,19806.0,289.1116,289.1116,288.5033,289.0747,19806.0
2021-05-07 12:10:00,313.72,313.72,312.64,313.06,26562.0,289.1116,289.1116,288.1163,288.5033,26562.0
2021-05-07 12:20:00,313.0,313.45,312.75,313.3,14217.0,288.448,288.8627,288.2176,288.7245,14217.0
2021-05-07 12:30:00,313.34,313.42,312.76,312.86,14304.0,288.7614,288.8351,288.2269,288.319,14304.0
2021-05-07 12:40:00,312.92,313.22,312.92,313.11,12395.0,288.3743,288.6508,288.3743,288.5494,12395.0
2021-05-07 12:50:00,313.06,313.5,313.03,313.32,24729.0,288.5033,288.9088,288.4757,288.7429,24729.0
2021-05-07 13:00:00,313.42,313.7,313.28,313.51,12280.0,288.8351,289.0931,288.7061,288.918,12280.0
2021-05-07 13:10:00,313.44,313.67,313.14,313.15,16459.0,288.8535,289.0655,288.5771,288.5863,16459.0
2021-05-07 13:20:00,313.17,313.7,313.05,313.19,16847.0,288.6047,289.0931,288.4941,288.6231,16847.0
2021-05-07 13:30:00,313.17,314.35,313.17,314.35,20484.0,288.6047,289.6921,288.6047,289.6921,20484.0
2021-05-07 13:40:00,314.25,314.8,313.95,314.44,36577.0,289.6,290.1068,289.3235,289.7751,36577.0
2021-05-07 13:50:00,314.44,314.98,314.43,314.92,29028.0,289.7751,290.2727,289.7659,290.2174,29028.0
2021-05-07 14:00:00,314.91,315.07,314.37,314.91,43789.0,290.2082,290.3557,289.7106,290.2082,43789.0
2021-05-07 14:10:00,314.86,315.1,314.5,314.75,20463.0,290.1621,290.3833,289.8304,290.0608,20463.0
2021-05-07 14:20:00,314.69,314.91,314.46,314.72,11915.0,290.0055,290.2082,289.7935,290.0331,11915.0
2021-05-07 14:30:00,314.66,314.91,314.12,314.31,18991.0,289.9778,290.2082,289.4802,289.6553,18991.0
2021-05-07 14:40:00,314.24,314.24,313.39,313.82,19822.0,289.5908,289.5908,288.8074,289.2037,19822.0
2021-05-07 14:50:00,313.92,314.14,313.76,314.13,16325.0,289.2959,289.4986,289.1484,289.4894,16325.0
2021-05-07 15:00:00,314.07,314.35,313.61,314.25,20439.0,289.4341,289.6921,289.0102,289.6,20439.0
2021-05-07 15:10:00,314.29,314.64,313.92,314.49,26692.0,289.6368,289.9594,289.2959,289.8212,26692.0
2021-05-07 15:20:00,314.43,314.66,314.1,314.24,30736.0,289.7659,289.9778,289.4617,289.5908,30736.0
2021-05-07 15:30:00,314.37,314.52,314.14,314.41,24467.0,289.7106,289.8488,289.4986,289.7474,24467.0
2021-05-07 15:40:00,314.42,314.48,314.0,314.46,36853.0,289.7566,289.8119,289.3696,289.7935,36853.0
2021-05-07 15:50:00,314.46,314.8,314.11,314.64,110853.0,289.7935,290.1068,289.471,289.9594,110853.0
2021-05-10 09:30:00,314.68,315.43,313.77,314.39,81418.0,289.9963,290.6874,289.1576,289.729,81418.0
2021-05-10 09:40:00,314.23,314.46,312.41,313.6,39626.0,289.5816,289.7935,287.9043,289.001,39626.0
2021-05-10 09:50:00,313.52,313.59,312.15,313.31,35214.0,288.9272,288.9918,287.6647,288.7337,35214.0
2021-05-10 10:00:00,313.38,315.73,313.37,315.64,34872.0,288.7982,290.9639,288.789,290.8809,34872.0
2021-05-10 10:10:00,315.58,317.0,315.58,316.69,42941.0,290.8257,292.1343,290.8257,291.8486,42941.0
2021-05-10 10:20:00,316.81,316.9,315.4,315.47,27637.0,291.9592,292.0421,290.6598,290.7243,27637.0
2021-05-10 10:30:00,315.44,315.44,314.52,315.0,39456.0,290.6966,290.6966,289.8488,290.2912,39456.0
2021-05-10 10:40:00,314.96,315.3,314.36,314.45,40477.0,290.2543,290.5676,289.7014,289.7843,40477.0
2021-05-10 10:50:00,314.57,315.72,314.57,315.53,11522.0,289.8949,290.9547,289.8949,290.7796,11522.0
2021-05-10 11:00:00,315.53,316.18,315.39,315.81,18367.0,290.7796,291.3786,290.6506,291.0376,18367.0
2021-05-10 11:10:00,316.0,316.89,315.87,316.88,22853.0,291.2127,292.0329,291.0929,292.0237,22853.0
2021-05-10 11:20:00,316.7,317.0,315.8,316.15,23743.0,291.8578,292.1343,291.0284,291.3509,23743.0
2021-05-10 11:30:00,316.16,316.53,314.8,315.07,30522.0,291.3602,291.7011,290.1068,290.3557,30522.0
2021-05-10 11:40:00,315.32,316.19,315.25,315.99,16164.0,290.586,291.3878,290.5215,291.2035,16164.0
2021-05-10 11:50:00,315.96,316.86,315.84,316.44,19342.0,291.1758,292.0053,291.0653,291.6182,19342.0
2021-05-10 12:00:00,316.46,316.46,315.03,315.48,11891.0,291.6366,291.6366,290.3188,290.7335,11891.0
2021-05-10 12:10:00,315.44,316.18,315.42,316.07,22036.0,290.6966,291.3786,290.6782,291.2772,22036.0
2021-05-10 12:20:00,316.01,316.36,315.9,315.98,23861.0,291.2219,291.5445,291.1206,291.1943,23861.0
2021-05-10 12:30:00,316.01,316.37,315.97,316.04,12664.0,291.2219,291.5537,291.1851,291.2496,12664.0
2021-05-10 12:40:00,316.01,316.22,315.19,315.34,13629.0,291.2219,291.4155,290.4662,290.6045,13629.0
2021-05-10 12:50:00,315.21,315.3,314.1,314.33,14812.0,290.4847,290.5676,289.4617,289.6737,14812.0
2021-05-10 13:00:00,314.25,314.79,314.11,314.62,14959.0,289.6,290.0976,289.471,289.941,14959.0
2021-05-10 13:10:00,314.6,314.78,313.89,313.89,18621.0,289.9225,290.0884,289.2682,289.2682,18621.0
2021-05-10 13:20:00,314.0,314.2,313.51,313.88,15922.0,289.3696,289.5539,288.918,289.259,15922.0
2021-05-10 13:30:00,313.79,314.23,313.55,313.58,15644.0,289.1761,289.5816,288.9549,288.9825,15644.0
2021-05-10 13:40:00,313.61,314.04,313.41,313.98,12351.0,289.0102,289.4065,288.8259,289.3512,12351.0
2021-05-10 13:50:00,313.97,314.34,313.83,314.1,19151.0,289.3419,289.6829,289.2129,289.4617,19151.0
2021-05-10 14:00:00,314.1,314.1,313.17,313.49,16680.0,289.4617,289.4617,288.6047,288.8996,16680.0
2021-05-10 14:10:00,313.53,313.82,312.61,312.77,22437.0,288.9365,289.2037,288.0886,288.2361,22437.0
2021-05-10 14:20:00,312.84,313.06,312.46,312.65,27584.0,288.3006,288.5033,287.9504,288.1255,27584.0
2021-05-10 14:30:00,312.61,312.62,311.77,312.17,28655.0,288.0886,288.0978,287.3145,287.6831,28655.0
2021-05-10 14:40:00,312.03,312.43,311.23,311.24,39264.0,287.5541,287.9227,286.8169,286.8261,39264.0
2021-05-10 14:50:00,311.19,311.5,310.64,311.29,36269.0,286.78,287.0657,286.2732,286.8722,36269.0
2021-05-10 15:00:00,311.27,311.85,311.21,311.48,8454.0,286.8537,287.3882,286.7984,287.0473,8454.0
2021-05-10 15:10:00,311.4,311.88,311.31,311.45,15784.0,286.9735,287.4159,286.8906,287.0196,15784.0
2021-05-10 15:20:00,311.46,311.72,311.12,311.53,14704.0,287.0288,287.2684,286.7155,287.0933,14704.0
2021-05-10 15:30:00,311.56,311.59,310.8,310.85,25252.0,287.121,287.1486,286.4206,286.4667,25252.0
2021-05-10 15:40:00,310.8,311.09,309.72,309.95,50306.0,286.4206,286.6879,285.4253,285.6373,50306.0
2021-05-10 15:50:00,309.94,310.16,309.27,309.28,117002.0,285.6281,285.8308,285.0106,285.0198,117002.0
2021-05-11 09:30:00,304.6,305.65,303.44,304.13,159740.0,280.7069,281.6746,279.6379,280.2738,159740.0
2021-05-11 09:40:00,303.95,305.25,303.32,304.67,65823.0,280.1079,281.3059,279.5273,280.7714,65823.0
2021-05-11 09:50:00,304.69,306.8,304.67,306.73,27839.0,280.7899,282.7344,280.7714,282.6699,27839.0
2021-05-11 10:00:00,306.81,307.88,305.94,305.95,26710.0,282.7436,283.7296,281.9418,281.951,26710.0
2021-05-11 10:10:00,305.92,306.08,304.84,304.94,32903.0,281.9234,282.0708,280.9281,281.0203,32903.0
2021-05-11 10:20:00,304.85,305.13,303.19,303.52,66785.0,280.9373,281.1954,279.4075,279.7117,66785.0
2021-05-11 10:30:00,303.45,303.79,300.57,301.82,69788.0,279.6471,279.9605,276.9931,278.145,69788.0
2021-05-11 10:40:00,301.9,302.58,301.16,302.48,22877.0,278.2187,278.8454,277.5368,278.7532,22877.0
2021-05-11 10:50:00,302.27,303.16,302.24,302.59,17143.0,278.5597,279.3799,278.5321,278.8546,17143.0
2021-05-11 11:00:00,302.6,302.81,301.12,301.38,20103.0,278.8638,279.0573,277.4999,277.7395,20103.0
2021-05-11 11:10:00,301.16,302.73,300.92,302.7,22592.0,277.5368,278.9836,277.3156,278.956,22592.0
2021-05-11 11:20:00,302.7,303.8,302.68,303.8,48949.0,278.956,279.9697,278.9375,279.9697,48949.0
2021-05-11 11:30:00,303.9,304.44,303.65,304.06,28753.0,280.0618,280.5595,279.8315,280.2093,28753.0
2021-05-11 11:40:00,304.0,304.12,303.22,303.84,33854.0,280.154,280.2646,279.4352,280.0065,33854.0
2021-05-11 11:50:00,303.76,304.56,303.49,303.91,15339.0,279.9328,280.6701,279.684,280.0711,15339.0
2021-05-11 12:00:00,303.85,304.17,303.22,303.87,13389.0,280.0158,280.3107,279.4352,280.0342,13389.0
2021-05-11 12:10:00,303.74,303.85,303.0,303.19,11225.0,279.9144,280.0158,279.2324,279.4075,11225.0
2021-05-11 12:20:00,303.2,303.42,302.51,302.58,12471.0,279.4168,279.6195,278.7809,278.8454,12471.0
2021-05-11 12:30:00,302.59,303.06,302.34,303.05,20866.0,278.8546,279.2877,278.6242,279.2785,20866.0
2021-05-11 12:40:00,303.08,303.26,302.49,302.69,10920.0,279.3062,279.472,278.7624,278.9468,10920.0
2021-05-11 12:50:00,302.68,302.68,301.98,302.62,10208.0,278.9375,278.9375,278.2924,278.8822,10208.0
2021-05-11 13:00:00,302.67,303.07,302.29,302.8,11434.0,278.9283,279.2969,278.5781,279.0481,11434.0
2021-05-11 13:10:00,302.88,303.06,302.18,302.45,23257.0,279.1219,279.2877,278.4768,278.7256,23257.0
2021-05-11 13:20:00,302.37,303.57,302.33,303.56,17367.0,278.6519,279.7577,278.615,279.7485,17367.0
2021-05-11 13:30:00,303.52,304.17,303.33,303.64,38167.0,279.7117,280.3107,279.5366,279.8222,38167.0
2021-05-11 13:40:00,303.66,303.93,303.6,303.73,12069.0,279.8407,280.0895,279.7854,279.9052,12069.0
2021-05-11 13:50:00,303.74,304.12,303.03,303.86,21932.0,279.9144,280.2646,279.2601,280.025,21932.0
2021-05-11 14:00:00,303.86,304.43,303.16,303.39,22735.0,280.025,280.5503,279.3799,279.5918,22735.0
2021-05-11 14:10:00,303.51,303.64,303.02,303.56,18956.0,279.7024,279.8222,279.2509,279.7485,18956.0
2021-05-11 14:20:00,303.58,304.47,303.32,304.37,11271.0,279.7669,280.5871,279.5273,280.495,11271.0
2021-05-11 14:30:00,304.25,304.25,303.41,303.61,17138.0,280.3844,280.3844,279.6103,279.7946,17138.0
2021-05-11 14:40:00,303.39,303.81,302.92,303.81,40620.0,279.5918,279.9789,279.1587,279.9789,40620.0
2021-05-11 14:50:00,303.81,304.17,303.0,303.67,21053.0,279.9789,280.3107,279.2324,279.8499,21053.0
2021-05-11 15:00:00,303.64,304.1,303.23,303.31,13652.0,279.8222,280.2462,279.4444,279.5181,13652.0
2021-05-11 15:10:00,303.32,303.51,302.5,303.29,19429.0,279.5273,279.7024,278.7717,279.4997,19429.0
2021-05-11 15:20:00,303.29,304.22,302.98,304.11,43876.0,279.4997,280.3567,279.214,280.2554,43876.0
2021-05-11 15:30:00,304.18,304.52,303.45,304.13,75428.0,280.3199,280.6332,279.6471,280.2738,75428.0
2021-05-11 15:40:00,304.06,305.31,304.05,305.24,46042.0,280.2093,281.3612,280.2001,281.2967,46042.0
2021-05-11 15:50:00,305.17,306.15,304.81,305.82,209130.0,281.2322,282.1354,280.9005,281.8312,209130.0
2021-05-12 09:30:00,302.18,304.76,302.12,304.03,58598.0,278.4768,280.8544,278.4215,280.1816,58598.0
2021-05-12 09:40:00,304.23,304.39,303.32,303.9,27835.0,280.366,280.5134,279.5273,280.0618,27835.0
2021-05-12 09:50:00,303.31,303.99,302.6,302.96,25528.0,279.5181,280.1448,278.8638,279.1956,25528.0
2021-05-12 10:00:00,302.88,304.03,302.73,303.77,21429.0,279.1219,280.1816,278.9836,279.942,21429.0
2021-05-12 10:10:00,303.63,303.89,302.89,302.94,11467.0,279.813,280.0526,279.1311,279.1771,11467.0
2021-05-12 10:20:00,302.9,304.1,302.7,302.95,23942.0,279.1403,280.2462,278.956,279.1864,23942.0
2021-05-12 10:30:00,302.94,303.55,302.75,303.55,34305.0,279.1771,279.7393,279.0021,279.7393,34305.0
2021-05-12 10:40:00,303.42,303.49,302.54,302.54,33695.0,279.6195,279.684,278.8085,278.8085,33695.0
2021-05-12 10:50:00,302.54,302.79,301.36,301.6,34050.0,278.8085,279.0389,277.7211,277.9423,34050.0
2021-05-12 11:00:00,301.58,301.93,301.24,301.48,14843.0,277.9238,278.2464,277.6105,277.8317,14843.0
2021-05-12 11:10:00,301.43,301.72,301.19,301.19,19622.0,277.7856,278.0528,277.5644,277.5644,19622.0
2021-05-12 11:20:00,301.1,301.18,299.32,300.21,35431.0,277.4815,277.5552,275.8411,276.6613,35431.0
2021-05-12 11:30:00,300.06,300.19,299.51,299.98,35364.0,276.5231,276.6429,276.0162,276.4493,35364.0
2021-05-12 11:40:00,299.87,300.42,299.63,300.0,17034.0,276.348,276.8548,276.1268,276.4678,17034.0
2021-05-12 11:50:00,299.92,299.92,298.28,298.65,34340.0,276.394,276.394,274.8827,275.2237,34340.0
2021-05-12 12:00:00,298.69,298.74,296.77,297.03,42259.0,275.2605,275.3066,273.4911,273.7307,42259.0
2021-05-12 12:10:00,297.06,297.08,295.43,296.03,45852.0,273.7584,273.7768,272.2562,272.8092,45852.0
2021-05-12 12:20:00,296.06,297.71,295.88,297.61,29104.0,272.8368,274.3574,272.6709,274.2652,29104.0
2021-05-12 12:30:00,297.48,297.65,296.64,296.64,12229.0,274.1454,274.3021,273.3713,273.3713,12229.0
2021-05-12 12:40:00,296.68,296.87,296.26,296.52,18827.0,273.4082,273.5833,273.0211,273.2607,18827.0
2021-05-12 12:50:00,296.61,297.11,296.61,297.04,23830.0,273.3437,273.8045,273.3437,273.7399,23830.0
2021-05-12 13:00:00,296.95,298.0,296.61,297.61,29146.0,273.657,274.6246,273.3437,274.2652,29146.0
2021-05-12 13:10:00,297.72,297.93,297.48,297.8,7650.0,274.3666,274.5601,274.1454,274.4403,7650.0
2021-05-12 13:20:00,297.73,297.92,297.28,297.73,11154.0,274.3758,274.5509,273.9611,274.3758,11154.0
2021-05-12 13:30:00,297.62,298.49,297.32,298.37,8714.0,274.2745,275.0762,273.998,274.9656,8714.0
2021-05-12 13:40:00,298.25,298.35,297.6,297.6,11740.0,274.855,274.9472,274.256,274.256,11740.0
2021-05-12 13:50:00,297.6,298.58,297.53,298.39,10366.0,274.256,275.1591,274.1915,274.9841,10366.0
2021-05-12 14:00:00,298.53,298.7,298.2,298.5,17698.0,275.1131,275.2697,274.809,275.0854,17698.0
2021-05-12 14:10:00,298.44,299.04,297.92,298.55,26179.0,275.0301,275.5831,274.5509,275.1315,26179.0
2021-05-12 14:20:00,298.94,298.94,297.68,297.9,10986.0,275.4909,275.4909,274.3297,274.5325,10986.0
2021-05-12 14:30:00,297.86,298.2,297.2,297.69,13258.0,274.4956,274.809,273.8874,274.339,13258.0
2021-05-12 14:40:00,297.52,298.64,297.52,298.52,15394.0,274.1823,275.2144,274.1823,275.1039,15394.0
2021-05-12 14:50:00,298.56,298.62,297.76,297.76,12749.0,275.1407,275.196,274.4035,274.4035,12749.0
2021-05-12 15:00:00,297.69,297.77,296.76,296.95,16502.0,274.339,274.4127,273.4819,273.657,16502.0
2021-05-12 15:10:00,296.99,296.99,295.74,295.89,15031.0,273.6939,273.6939,272.5419,272.6802,15031.0
2021-05-12 15:20:00,295.91,296.0,294.79,295.25,40167.0,272.6986,272.7815,271.6664,272.0904,40167.0
2021-05-12 15:30:00,295.24,296.13,294.94,296.07,35824.0,272.0811,272.9013,271.8047,272.846,35824.0
2021-05-12 15:40:00,296.08,296.77,295.7,296.51,38805.0,272.8553,273.4911,272.5051,273.2515,38805.0
2021-05-12 15:50:00,296.46,296.83,295.77,295.93,129605.0,273.2054,273.5464,272.5696,272.717,129605.0
2021-05-13 09:30:00,297.06,300.89,296.48,300.33,83171.0,273.7584,277.288,273.2239,276.7719,83171.0
2021-05-13 09:40:00,300.34,302.45,300.27,302.29,32996.0,276.7811,278.7256,276.7166,278.5781,32996.0
2021-05-13 09:50:00,302.13,304.27,302.13,304.05,36750.0,278.4307,280.4028,278.4307,280.2001,36750.0
2021-05-13 10:00:00,304.09,305.33,303.02,303.14,31977.0,280.2369,281.3797,279.2509,279.3615,31977.0
2021-05-13 10:10:00,303.14,303.62,302.66,303.11,24403.0,279.3615,279.8038,278.9191,279.3338,24403.0
2021-05-13 10:20:00,303.14,303.41,302.79,303.4,26780.0,279.3615,279.6103,279.0389,279.6011,26780.0
2021-05-13 10:30:00,303.3,303.37,302.44,302.88,30946.0,279.5089,279.5734,278.7164,279.1219,30946.0
2021-05-13 10:40:00,302.95,303.21,302.75,302.81,28319.0,279.1864,279.426,279.0021,279.0573,28319.0
2021-05-13 10:50:00,302.87,303.21,302.61,303.1,19088.0,279.1126,279.426,278.873,279.3246,19088.0
2021-05-13 11:00:00,303.05,303.22,302.3,302.47,16133.0,279.2785,279.4352,278.5873,278.744,16133.0
2021-05-13 11:10:00,302.49,302.5,301.3,302.48,24885.0,278.7624,278.7717,277.6658,278.7532,24885.0
2021-05-13 11:20:00,302.56,302.8,300.83,300.84,14125.0,278.827,279.0481,277.2327,277.2419,14125.0
2021-05-13 11:30:00,300.91,302.66,300.65,302.52,15570.0,277.3064,278.9191,277.0668,278.7901,15570.0
2021-05-13 11:40:00,302.5,302.62,301.38,301.97,20641.0,278.7717,278.8822,277.7395,278.2832,20641.0
2021-05-13 11:50:00,301.88,302.08,300.95,301.14,7509.0,278.2003,278.3846,277.3432,277.5183,7509.0
2021-05-13 12:00:00,301.26,301.84,301.21,301.38,11350.0,277.6289,278.1634,277.5828,277.7395,11350.0
2021-05-13 12:10:00,301.41,302.06,301.41,301.84,7161.0,277.7672,278.3662,277.7672,278.1634,7161.0
2021-05-13 12:20:00,301.69,302.52,301.41,302.52,11869.0,278.0252,278.7901,277.7672,278.7901,11869.0
2021-05-13 12:30:00,302.48,303.16,302.45,302.83,29343.0,278.7532,279.3799,278.7256,279.0758,29343.0
2021-05-13 12:40:00,302.85,303.25,302.54,302.89,28635.0,279.0942,279.4628,278.8085,279.1311,28635.0
2021-05-13 12:50:00,303.02,303.11,301.4,302.1,14552.0,279.2509,279.3338,277.7579,278.403,14552.0
2021-05-13 13:00:00,302.08,302.08,301.4,302.01,6575.0,278.3846,278.3846,277.7579,278.3201,6575.0
2021-05-13 13:10:00,301.93,302.32,301.76,301.76,4153.0,278.2464,278.6058,278.0897,278.0897,4153.0
2021-05-13 13:20:00,301.78,301.78,300.55,301.07,8864.0,278.1081,278.1081,276.9746,277.4538,8864.0
2021-05-13 13:30:00,301.03,301.17,299.8,300.65,17956.0,277.417,277.546,276.2835,277.0668,17956.0
2021-05-13 13:40:00,300.47,300.9,300.02,300.09,10704.0,276.9009,277.2972,276.4862,276.5507,10704.0
2021-05-13 13:50:00,300.05,301.52,300.05,301.21,9381.0,276.5138,277.8685,276.5138,277.5828,9381.0
2021-05-13 14:00:00,301.31,303.14,301.31,302.59,11715.0,277.675,279.3615,277.675,278.8546,11715.0
2021-05-13 14:10:00,302.68,303.13,302.43,302.8,22836.0,278.9375,279.3522,278.7072,279.0481,22836.0
2021-05-13 14:20:00,302.8,303.53,302.65,303.42,58230.0,279.0481,279.7209,278.9099,279.6195,58230.0
2021-05-13 14:30:00,303.55,304.0,302.99,303.71,20096.0,279.7393,280.154,279.2232,279.8867,20096.0
2021-05-13 14:40:00,303.61,303.77,303.08,303.27,7751.0,279.7946,279.942,279.3062,279.4813,7751.0
2021-05-13 14:50:00,303.2,303.51,302.8,303.05,9716.0,279.4168,279.7024,279.0481,279.2785,9716.0
2021-05-13 15:00:00,303.04,304.17,303.04,304.11,13106.0,279.2693,280.3107,279.2693,280.2554,13106.0
2021-05-13 15:10:00,304.02,304.14,303.5,303.65,19368.0,280.1724,280.283,279.6932,279.8315,19368.0
2021-05-13 15:20:00,303.72,304.21,303.41,304.07,17072.0,279.896,280.3475,279.6103,280.2185,17072.0
2021-05-13 15:30:00,304.08,304.64,303.98,304.56,31241.0,280.2277,280.7438,280.1356,280.6701,31241.0
2021-05-13 15:40:00,304.52,305.02,304.21,304.33,23844.0,280.6332,281.094,280.3475,280.4581,23844.0
2021-05-13 15:50:00,304.38,304.39,303.19,303.19,76566.0,280.5042,280.5134,279.4075,279.4075,76566.0
2021-05-14 09:30:00,305.23,307.43,305.23,307.07,74301.0,281.2875,283.3149,281.2875,282.9832,74301.0
2021-05-14 09:40:00,307.2,307.68,306.06,307.68,43761.0,283.103,283.5453,282.0524,283.5453,43761.0
2021-05-14 09:50:00,307.5,308.71,307.24,308.52,28074.0,283.3795,284.4945,283.1399,284.3194,28074.0
2021-05-14 10:00:00,308.5,308.52,307.62,307.62,16342.0,284.301,284.3194,283.49,283.49,16342.0
2021-05-14 10:10:00,307.84,308.31,306.91,306.95,14726.0,283.6928,284.1259,282.8357,282.8726,14726.0
2021-05-14 10:20:00,306.86,307.68,306.85,307.24,10660.0,282.7897,283.5453,282.7804,283.1399,10660.0
2021-05-14 10:30:00,307.18,307.68,306.4,306.52,15588.0,283.0846,283.5453,282.3657,282.4763,15588.0
2021-05-14 10:40:00,306.56,307.35,306.33,307.35,8055.0,282.5132,283.2412,282.3012,283.2412,8055.0
2021-05-14 10:50:00,307.34,307.44,307.03,307.16,10156.0,283.232,283.3242,282.9463,283.0661,10156.0
2021-05-14 11:00:00,307.23,307.23,306.55,306.97,9746.0,283.1306,283.1306,282.504,282.891,9746.0
2021-05-14 11:10:00,306.97,307.16,306.8,307.1,8165.0,282.891,283.0661,282.7344,283.0108,8165.0
2021-05-14 11:20:00,307.23,307.69,307.11,307.34,11566.0,283.1306,283.5546,283.02,283.232,11566.0
2021-05-14 11:30:00,307.39,308.14,307.24,308.14,11600.0,283.2781,283.9693,283.1399,283.9693,11600.0
2021-05-14 11:40:00,308.18,308.33,307.66,308.03,13811.0,284.0061,284.1444,283.5269,283.8679,13811.0
2021-05-14 11:50:00,308.11,308.11,307.41,307.99,15027.0,283.9416,283.9416,283.2965,283.831,15027.0
2021-05-14 12:00:00,307.96,308.15,307.74,307.82,26273.0,283.8034,283.9785,283.6006,283.6744,26273.0
2021-05-14 12:10:00,307.91,308.88,307.91,308.88,16134.0,283.7573,284.6512,283.7573,284.6512,16134.0
2021-05-14 12:20:00,308.89,309.57,308.77,309.53,24418.0,284.6604,285.2871,284.5498,285.2502,24418.0
2021-05-14 12:30:00,309.6,309.77,309.27,309.4,9498.0,285.3147,285.4714,285.0106,285.1304,9498.0
2021-05-14 12:40:00,309.41,309.81,309.22,309.63,17626.0,285.1396,285.5083,284.9645,285.3424,17626.0
2021-05-14 12:50:00,309.69,309.9,309.55,309.89,15738.0,285.3977,285.5912,285.2687,285.582,15738.0
2021-05-14 13:00:00,309.93,310.19,309.88,309.9,22939.0,285.6188,285.8585,285.5728,285.5912,22939.0
2021-05-14 13:10:00,309.93,310.39,309.75,310.26,29558.0,285.6188,286.0428,285.453,285.923,29558.0
2021-05-14 13:20:00,310.24,310.5,310.05,310.24,30415.0,285.9045,286.1441,285.7294,285.9045,30415.0
2021-05-14 13:30:00,310.15,310.37,309.65,310.21,15255.0,285.8216,286.0243,285.3608,285.8769,15255.0
2021-05-14 13:40:00,310.05,310.15,309.01,309.15,11165.0,285.7294,285.8216,284.771,284.9,11165.0
2021-05-14 13:50:00,309.15,309.3,308.93,308.93,9195.0,284.9,285.0383,284.6973,284.6973,9195.0
2021-05-14 14:00:00,308.9,309.47,308.81,308.97,21811.0,284.6696,285.1949,284.5867,284.7341,21811.0
2021-05-14 14:10:00,309.07,309.92,309.07,309.85,12644.0,284.8263,285.6096,284.8263,285.5451,12644.0
2021-05-14 14:20:00,309.84,309.89,309.64,309.79,17338.0,285.5359,285.582,285.3516,285.4898,17338.0
2021-05-14 14:30:00,309.82,310.29,309.82,310.29,15085.0,285.5175,285.9506,285.5175,285.9506,15085.0
2021-05-14 14:40:00,310.33,310.33,309.51,309.82,13438.0,285.9875,285.9875,285.2318,285.5175,13438.0
2021-05-14 14:50:00,309.87,310.45,309.82,310.01,27803.0,285.5636,286.0981,285.5175,285.6926,27803.0
2021-05-14 15:00:00,309.95,310.07,309.56,309.84,13280.0,285.6373,285.7479,285.2779,285.5359,13280.0
2021-05-14 15:10:00,309.86,309.97,309.66,309.66,17379.0,285.5543,285.6557,285.37,285.37,17379.0
2021-05-14 15:20:00,309.7,309.85,309.48,309.6,14944.0,285.4069,285.5451,285.2041,285.3147,14944.0
2021-05-14 15:30:00,309.62,309.77,308.79,308.97,28890.0,285.3332,285.4714,284.5683,284.7341,28890.0
2021-05-14 15:40:00,308.96,309.37,308.61,309.26,28743.0,284.7249,285.1028,284.4024,285.0014,28743.0
2021-05-14 15:50:00,309.17,309.88,308.83,309.43,113865.0,284.9185,285.5728,284.6051,285.1581,113865.0
2021-05-17 09:30:00,310.0,311.56,309.4,310.75,58931.0,285.6834,287.121,285.1304,286.3745,58931.0
2021-05-17 09:40:00,310.97,310.97,307.85,307.9,29066.0,286.5773,286.5773,283.702,283.7481,29066.0
2021-05-17 09:50:00,307.64,308.13,306.68,307.44,14226.0,283.5085,283.96,282.6238,283.3242,14226.0
2021-05-17 10:00:00,307.37,309.81,306.99,309.32,13535.0,283.2597,285.5083,282.9095,285.0567,13535.0
2021-05-17 10:10:00,309.47,310.3,308.57,310.09,7805.0,285.1949,285.9598,284.3655,285.7663,7805.0
2021-05-17 10:20:00,310.05,310.1,308.45,308.45,6488.0,285.7294,285.7755,284.2549,284.2549,6488.0
2021-05-17 10:30:00,307.5,309.36,307.48,309.36,11011.0,283.3795,285.0936,283.361,285.0936,11011.0
2021-05-17 10:40:00,309.29,309.29,308.42,308.96,9209.0,285.029,285.029,284.2273,284.7249,9209.0
2021-05-17 10:50:00,308.99,309.13,307.88,308.09,6859.0,284.7526,284.8816,283.7296,283.9232,6859.0
2021-05-17 11:00:00,308.03,308.79,307.66,308.31,6588.0,283.8679,284.5683,283.5269,284.1259,6588.0
2021-05-17 11:10:00,307.97,308.55,307.8,307.8,10037.0,283.8126,284.3471,283.6559,283.6559,10037.0
2021-05-17 11:20:00,307.71,308.74,307.63,307.76,8613.0,283.573,284.5222,283.4993,283.6191,8613.0
2021-05-17 11:30:00,307.69,308.82,307.69,308.33,6563.0,283.5546,284.5959,283.5546,284.1444,6563.0
2021-05-17 11:40:00,308.31,308.46,307.75,307.97,8200.0,284.1259,284.2642,283.6098,283.8126,8200.0
2021-05-17 11:50:00,307.91,308.02,307.54,307.69,6124.0,283.7573,283.8587,283.4163,283.5546,6124.0
2021-05-17 12:00:00,307.5,308.24,307.5,307.87,6944.0,283.3795,284.0614,283.3795,283.7204,6944.0
2021-05-17 12:10:00,307.78,308.05,307.21,307.31,14624.0,283.6375,283.8863,283.1122,283.2044,14624.0
2021-05-17 12:20:00,307.53,307.66,306.91,307.59,5783.0,283.4071,283.5269,282.8357,283.4624,5783.0
2021-05-17 12:30:00,307.59,308.04,307.29,307.97,7844.0,283.4624,283.8771,283.1859,283.8126,7844.0
2021-05-17 12:40:00,307.99,308.31,307.94,308.19,3137.0,283.831,284.1259,283.7849,284.0153,3137.0
2021-05-17 12:50:00,308.16,308.3,307.81,308.1,6876.0,283.9877,284.1167,283.6651,283.9324,6876.0
2021-05-17 13:00:00,308.22,308.45,308.03,308.17,4174.0,284.043,284.2549,283.8679,283.9969,4174.0
2021-05-17 13:10:00,307.98,308.05,306.92,307.09,10293.0,283.8218,283.8863,282.845,283.0016,10293.0
2021-05-17 13:20:00,307.19,307.84,306.86,307.75,5929.0,283.0938,283.6928,282.7897,283.6098,5929.0
2021-05-17 13:30:00,307.7,308.34,307.7,308.28,5364.0,283.5638,284.1536,283.5638,284.0983,5364.0
2021-05-17 13:40:00,308.17,308.31,307.21,308.2,9068.0,283.9969,284.1259,283.1122,284.0245,9068.0
2021-05-17 13:50:00,308.29,309.21,308.29,308.95,10078.0,284.1075,284.9553,284.1075,284.7157,10078.0
2021-05-17 14:00:00,308.94,309.72,308.94,309.72,4548.0,284.7065,285.4253,284.7065,285.4253,4548.0
2021-05-17 14:10:00,309.61,309.63,308.73,309.15,7244.0,285.3239,285.3424,284.513,284.9,7244.0
2021-05-17 14:20:00,309.05,309.39,308.95,309.22,9542.0,284.8079,285.1212,284.7157,284.9645,9542.0
2021-05-17 14:30:00,309.24,309.35,308.42,308.43,9466.0,284.983,285.0843,284.2273,284.2365,9466.0
2021-05-17 14:40:00,308.48,308.89,308.39,308.73,6675.0,284.2826,284.6604,284.1996,284.513,6675.0
2021-05-17 14:50:00,308.84,309.75,308.84,309.75,13541.0,284.6143,285.453,284.6143,285.453,13541.0
2021-05-17 15:00:00,309.63,309.64,308.85,309.04,12548.0,285.3424,285.3516,284.6236,284.7987,12548.0
2021-05-17 15:10:00,309.13,309.32,308.7,309.08,10416.0,284.8816,285.0567,284.4853,284.8355,10416.0
2021-05-17 15:20:00,309.04,309.56,309.03,309.37,7112.0,284.7987,285.2779,284.7894,285.1028,7112.0
2021-05-17 15:30:00,309.37,309.59,308.91,308.91,19567.0,285.1028,285.3055,284.6789,284.6789,19567.0
2021-05-17 15:40:00,308.91,309.21,308.47,309.12,23686.0,284.6789,284.9553,284.2734,284.8724,23686.0
2021-05-17 15:50:00,309.03,309.85,308.89,309.02,77935.0,284.7894,285.5451,284.6604,284.7802,77935.0
2021-05-18 09:30:00,309.69,310.04,308.21,309.48,24437.0,285.3977,285.7202,284.0338,285.2041,24437.0
2021-05-18 09:40:00,309.26,309.77,308.86,309.65,10025.0,285.0014,285.4714,284.6328,285.3608,10025.0
2021-05-18 09:50:00,309.52,310.28,309.27,309.72,23482.0,285.241,285.9414,285.0106,285.4253,23482.0
2021-05-18 10:00:00,309.59,309.69,308.59,309.19,15821.0,285.3055,285.3977,284.384,284.9369,15821.0
2021-05-18 10:10:00,309.18,309.37,308.1,308.26,8319.0,284.9277,285.1028,283.9324,284.0798,8319.0
2021-05-18 10:20:00,308.26,308.86,308.13,308.83,16141.0,284.0798,284.6328,283.96,284.6051,16141.0
2021-05-18 10:30:00,308.85,308.88,308.1,308.33,10805.0,284.6236,284.6512,283.9324,284.1444,10805.0
2021-05-18 10:40:00,308.54,309.31,308.42,309.18,8606.0,284.3379,285.0475,284.2273,284.9277,8606.0
2021-05-18 10:50:00,309.15,309.42,308.43,308.72,7109.0,284.9,285.1489,284.2365,284.5038,7109.0
2021-05-18 11:00:00,308.78,309.05,308.1,308.37,5296.0,284.5591,284.8079,283.9324,284.1812,5296.0
2021-05-18 11:10:00,308.58,308.94,308.24,308.81,10145.0,284.3747,284.7065,284.0614,284.5867,10145.0
2021-05-18 11:20:00,308.68,308.76,307.93,307.93,6466.0,284.4669,284.5406,283.7757,283.7757,6466.0
2021-05-18 11:30:00,308.0,308.24,307.69,308.09,11519.0,283.8402,284.0614,283.5546,283.9232,11519.0
2021-05-18 11:40:00,307.95,308.53,307.9,308.46,9961.0,283.7942,284.3287,283.7481,284.2642,9961.0
2021-05-18 11:50:00,308.39,308.43,308.05,308.05,7202.0,284.1996,284.2365,283.8863,283.8863,7202.0
2021-05-18 12:00:00,307.95,308.19,307.59,307.86,6936.0,283.7942,284.0153,283.4624,283.7112,6936.0
2021-05-18 12:10:00,307.8,308.03,307.8,307.93,4634.0,283.6559,283.8679,283.6559,283.7757,4634.0
2021-05-18 12:20:00,307.96,308.14,307.83,307.96,8045.0,283.8034,283.9693,283.6836,283.8034,8045.0
2021-05-18 12:30:00,307.93,308.87,307.93,308.82,14896.0,283.7757,284.642,283.7757,284.5959,14896.0
2021-05-18 12:40:00,308.82,309.05,308.39,309.04,11696.0,284.5959,284.8079,284.1996,284.7987,11696.0
2021-05-18 12:50:00,309.06,309.1,308.22,308.3,13152.0,284.8171,284.854,284.043,284.1167,13152.0
2021-05-18 13:00:00,308.33,308.49,307.88,308.22,10117.0,284.1444,284.2918,283.7296,284.043,10117.0
2021-05-18 13:10:00,308.21,308.53,308.11,308.29,11607.0,284.0338,284.3287,283.9416,284.1075,11607.0
2021-05-18 13:20:00,308.21,308.21,307.74,307.83,11345.0,284.0338,284.0338,283.6006,283.6836,11345.0
2021-05-18 13:30:00,307.81,307.81,307.24,307.28,10139.0,283.6651,283.6651,283.1399,283.1767,10139.0
2021-05-18 13:40:00,307.22,307.52,306.99,307.32,15515.0,283.1214,283.3979,282.9095,283.2136,15515.0
2021-05-18 13:50:00,307.38,307.78,307.06,307.12,9995.0,283.2689,283.6375,282.974,283.0293,9995.0
2021-05-18 14:00:00,307.03,307.73,306.91,307.56,16470.0,282.9463,283.5914,282.8357,283.4348,16470.0
2021-05-18 14:10:00,307.75,308.11,307.47,307.67,14762.0,283.6098,283.9416,283.3518,283.5361,14762.0
2021-05-18 14:20:00,307.61,307.65,306.92,306.98,16992.0,283.4808,283.5177,282.845,282.9002,16992.0
2021-05-18 14:30:00,307.07,307.23,306.73,306.97,9606.0,282.9832,283.1306,282.6699,282.891,9606.0
2021-05-18 14:40:00,306.91,307.19,306.63,306.87,13748.0,282.8357,283.0938,282.5777,282.7989,13748.0
2021-05-18 14:50:00,306.85,307.67,306.78,307.67,9394.0,282.7804,283.5361,282.7159,283.5361,9394.0
2021-05-18 15:00:00,307.71,308.09,307.5,308.09,10073.0,283.573,283.9232,283.3795,283.9232,10073.0
2021-05-18 15:10:00,308.07,308.27,307.58,308.0,15530.0,283.9047,284.0891,283.4532,283.8402,15530.0
2021-05-18 15:20:00,307.93,308.09,307.71,307.78,16969.0,283.7757,283.9232,283.573,283.6375,16969.0
2021-05-18 15:30:00,307.78,308.23,307.73,307.94,17810.0,283.6375,284.0522,283.5914,283.7849,17810.0
2021-05-18 15:40:00,308.02,308.22,307.02,307.17,18049.0,283.8587,284.043,282.9371,283.0753,18049.0
2021-05-18 15:50:00,307.02,307.02,306.05,306.12,103563.0,282.9371,282.9371,282.0432,282.1077,103563.0
2021-05-19 09:30:00,304.0,304.56,301.0,301.32,88545.0,280.154,280.6701,277.3893,277.6842,88545.0
2021-05-19 09:40:00,301.29,301.98,300.65,300.72,22411.0,277.6566,278.2924,277.0668,277.1313,22411.0
2021-05-19 09:50:00,300.72,303.53,300.51,302.96,37950.0,277.1313,279.7209,276.9378,279.1956,37950.0
2021-05-19 10:00:00,302.81,303.12,301.23,301.42,25244.0,279.0573,279.343,277.6013,277.7764,25244.0
2021-05-19 10:10:00,301.49,301.63,300.47,301.25,15761.0,277.8409,277.9699,276.9009,277.6197,15761.0
2021-05-19 10:20:00,301.22,302.12,299.91,302.12,27034.0,277.5921,278.4215,276.3848,278.4215,27034.0
2021-05-19 10:30:00,302.25,302.86,300.75,301.03,18028.0,278.5413,279.1034,277.1589,277.417,18028.0
2021-05-19 10:40:00,300.61,301.37,300.17,300.94,11139.0,277.0299,277.7303,276.6244,277.334,11139.0
2021-05-19 10:50:00,301.27,302.48,301.18,302.33,10092.0,277.6381,278.7532,277.5552,278.615,10092.0
2021-05-19 11:00:00,302.11,302.64,301.46,302.22,11875.0,278.4123,278.9007,277.8132,278.5136,11875.0
2021-05-19 11:10:00,302.08,302.3,301.66,301.86,19401.0,278.3846,278.5873,277.9976,278.1819,19401.0
2021-05-19 11:20:00,301.83,303.3,301.83,303.18,8224.0,278.1542,279.5089,278.1542,279.3983,8224.0
2021-05-19 11:30:00,303.27,303.47,302.54,302.81,7728.0,279.4813,279.6656,278.8085,279.0573,7728.0
2021-05-19 11:40:00,302.91,303.52,302.5,303.46,7655.0,279.1495,279.7117,278.7717,279.6564,7655.0
2021-05-19 11:50:00,303.37,304.26,303.36,304.0,9341.0,279.5734,280.3936,279.5642,280.154,9341.0
2021-05-19 12:00:00,303.98,305.14,303.75,304.99,21117.0,280.1356,281.2046,279.9236,281.0663,21117.0
2021-05-19 12:10:00,305.13,305.71,304.99,305.55,13565.0,281.1954,281.7299,281.0663,281.5824,13565.0
2021-05-19 12:20:00,305.74,305.79,305.28,305.48,11561.0,281.7575,281.8036,281.3336,281.5179,11561.0
2021-05-19 12:30:00,305.47,305.71,305.13,305.69,7227.0,281.5087,281.7299,281.1954,281.7114,7227.0
2021-05-19 12:40:00,305.62,307.37,305.58,306.76,184277.0,281.6469,283.2597,281.6101,282.6975,184277.0
2021-05-19 12:50:00,306.74,307.71,306.45,307.55,29770.0,282.6791,283.573,282.4118,283.4255,29770.0
2021-05-19 13:00:00,307.63,308.43,307.5,308.13,19557.0,283.4993,284.2365,283.3795,283.96,19557.0
2021-05-19 13:10:00,308.2,308.35,308.07,308.26,15604.0,284.0245,284.1628,283.9047,284.0798,15604.0
2021-05-19 13:20:00,308.38,308.43,307.02,307.46,21064.0,284.1904,284.2365,282.9371,283.3426,21064.0
2021-05-19 13:30:00,307.32,307.34,306.64,306.94,7932.0,283.2136,283.232,282.5869,282.8634,7932.0
2021-05-19 13:40:00,306.98,307.38,306.75,307.36,13153.0,282.9002,283.2689,282.6883,283.2504,13153.0
2021-05-19 13:50:00,307.34,307.53,306.94,307.07,17050.0,283.232,283.4071,282.8634,282.9832,17050.0
2021-05-19 14:00:00,307.06,307.16,304.95,305.9,24638.0,282.974,283.0661,281.0295,281.905,24638.0
2021-05-19 14:10:00,305.64,305.98,304.44,304.63,15592.0,281.6654,281.9787,280.5595,280.7346,15592.0
2021-05-19 14:20:00,304.89,307.14,304.89,306.31,14292.0,280.9742,283.0477,280.9742,282.2828,14292.0
2021-05-19 14:30:00,306.34,306.8,304.81,305.32,15673.0,282.3104,282.7344,280.9005,281.3705,15673.0
2021-05-19 14:40:00,305.2,305.61,305.05,305.37,9801.0,281.2599,281.6377,281.1216,281.4165,9801.0
2021-05-19 14:50:00,305.34,306.12,305.15,305.86,11713.0,281.3889,282.1077,281.2138,281.8681,11713.0
2021-05-19 15:00:00,305.17,305.76,304.71,305.63,12710.0,281.2322,281.7759,280.8083,281.6561,12710.0
2021-05-19 15:10:00,305.51,306.42,305.5,305.97,13206.0,281.5456,282.3842,281.5363,281.9695,13206.0
2021-05-19 15:20:00,306.06,307.15,305.79,306.98,30677.0,282.0524,283.0569,281.8036,282.9002,30677.0
2021-05-19 15:30:00,307.0,307.45,306.45,307.36,22585.0,282.9187,283.3334,282.4118,283.2504,22585.0
2021-05-19 15:40:00,307.32,307.45,306.62,307.08,28186.0,283.2136,283.3334,282.5685,282.9924,28186.0
2021-05-19 15:50:00,306.95,308.17,306.9,308.11,97377.0,282.8726,283.9969,282.8265,283.9416,97377.0
2021-05-20 09:30:00,309.14,311.49,309.14,310.22,86682.0,284.8908,287.0565,284.8908,285.8861,86682.0
2021-05-20 09:40:00,310.15,311.8,309.67,311.8,24433.0,285.8216,287.3422,285.3792,287.3422,24433.0
2021-05-20 09:50:00,311.86,311.95,310.1,311.0,23608.0,287.3975,287.4804,285.7755,286.6049,23608.0
2021-05-20 10:00:00,311.13,311.42,309.71,309.71,19965.0,286.7247,286.992,285.4161,285.4161,19965.0
2021-05-20 10:10:00,309.74,310.11,308.79,309.15,23127.0,285.4437,285.7847,284.5683,284.9,23127.0
2021-05-20 10:20:00,309.09,309.11,307.96,308.17,14971.0,284.8447,284.8632,283.8034,283.9969,14971.0
2021-05-20 10:30:00,308.17,308.68,307.5,307.83,28126.0,283.9969,284.4669,283.3795,283.6836,28126.0
2021-05-20 10:40:00,307.89,307.91,306.76,307.31,26835.0,283.7389,283.7573,282.6975,283.2044,26835.0
2021-05-20 10:50:00,307.39,307.54,307.0,307.19,9359.0,283.2781,283.4163,282.9187,283.0938,9359.0
2021-05-20 11:00:00,307.33,308.38,307.18,308.35,10099.0,283.2228,284.1904,283.0846,284.1628,10099.0
2021-05-20 11:10:00,308.39,308.88,308.39,308.77,17111.0,284.1996,284.6512,284.1996,284.5498,17111.0
2021-05-20 11:20:00,308.83,309.08,308.52,308.72,17008.0,284.6051,284.8355,284.3194,284.5038,17008.0
2021-05-20 11:30:00,308.78,310.09,308.78,309.97,21399.0,284.5591,285.7663,284.5591,285.6557,21399.0
2021-05-20 11:40:00,309.93,310.21,309.7,310.18,30080.0,285.6188,285.8769,285.4069,285.8492,30080.0
2021-05-20 11:50:00,310.23,310.44,309.41,309.42,9483.0,285.8953,286.0888,285.1396,285.1489,9483.0
2021-05-20 12:00:00,309.32,309.71,309.29,309.59,17209.0,285.0567,285.4161,285.029,285.3055,17209.0
2021-05-20 12:10:00,309.52,309.79,309.01,309.01,17379.0,285.241,285.4898,284.771,284.771,17379.0
2021-05-20 12:20:00,308.93,309.15,308.34,308.37,7191.0,284.6973,284.9,284.1536,284.1812,7191.0
2021-05-20 12:30:00,308.37,308.77,308.15,308.36,8357.0,284.1812,284.5498,283.9785,284.172,8357.0
2021-05-20 12:40:00,308.51,308.95,308.24,308.95,15028.0,284.3102,284.7157,284.0614,284.7157,15028.0
2021-05-20 12:50:00,308.9,309.14,308.71,308.95,7668.0,284.6696,284.8908,284.4945,284.7157,7668.0
2021-05-20 13:00:00,308.94,309.06,308.58,308.81,8066.0,284.7065,284.8171,284.3747,284.5867,8066.0
2021-05-20 13:10:00,308.91,309.32,308.87,309.17,8613.0,284.6789,285.0567,284.642,284.9185,8613.0
2021-05-20 13:20:00,309.22,309.36,308.44,308.55,9195.0,284.9645,285.0936,284.2457,284.3471,9195.0
2021-05-20 13:30:00,308.85,309.29,308.64,309.27,12000.0,284.6236,285.029,284.43,285.0106,12000.0
2021-05-20 13:40:00,309.21,309.32,308.86,309.05,6839.0,284.9553,285.0567,284.6328,284.8079,6839.0
2021-05-20 13:50:00,308.98,308.98,308.23,308.36,4670.0,284.7434,284.7434,284.0522,284.172,4670.0
2021-05-20 14:00:00,308.34,308.69,308.17,308.29,7664.0,284.1536,284.4761,283.9969,284.1075,7664.0
2021-05-20 14:10:00,308.34,308.74,308.18,308.55,9952.0,284.1536,284.5222,284.0061,284.3471,9952.0
2021-05-20 14:20:00,308.7,309.35,308.46,309.2,11018.0,284.4853,285.0843,284.2642,284.9461,11018.0
2021-05-20 14:30:00,309.28,309.39,308.74,309.32,8326.0,285.0198,285.1212,284.5222,285.0567,8326.0
2021-05-20 14:40:00,309.38,309.6,309.05,309.17,13005.0,285.112,285.3147,284.8079,284.9185,13005.0
2021-05-20 14:50:00,309.25,309.57,309.18,309.24,13793.0,284.9922,285.2871,284.9277,284.983,13793.0
2021-05-20 15:00:00,309.23,309.47,308.89,309.36,9510.0,284.9738,285.1949,284.6604,285.0936,9510.0
2021-05-20 15:10:00,309.38,309.9,309.33,309.67,16027.0,285.112,285.5912,285.0659,285.3792,16027.0
2021-05-20 15:20:00,309.62,310.0,309.6,309.89,17413.0,285.3332,285.6834,285.3147,285.582,17413.0
2021-05-20 15:30:00,309.88,309.92,308.8,308.84,16494.0,285.5728,285.6096,284.5775,284.6143,16494.0
2021-05-20 15:40:00,308.91,309.24,308.71,308.8,45292.0,284.6789,284.983,284.4945,284.5775,45292.0
2021-05-20 15:50:00,308.58,309.38,308.46,308.81,95979.0,284.3747,285.112,284.2642,284.5867,95979.0
2021-05-21 09:30:00,310.43,313.09,310.12,313.09,98361.0,286.0796,288.531,285.7939,288.531,98361.0
2021-05-21 09:40:00,312.63,314.37,312.6,313.8,65890.0,288.1071,289.7106,288.0794,289.1853,65890.0
2021-05-21 09:50:00,313.81,315.29,313.25,314.54,67607.0,289.1945,290.5584,288.6784,289.8672,67607.0
2021-05-21 10:00:00,314.66,314.69,313.04,313.97,36435.0,289.9778,290.0055,288.4849,289.3419,36435.0
2021-05-21 10:10:00,313.95,314.2,313.4,313.57,30255.0,289.3235,289.5539,288.8167,288.9733,30255.0
2021-05-21 10:20:00,313.44,313.56,312.51,312.72,16445.0,288.8535,288.9641,287.9965,288.19,16445.0
2021-05-21 10:30:00,312.8,314.18,312.72,313.59,30459.0,288.2637,289.5355,288.19,288.9918,30459.0
2021-05-21 10:40:00,313.61,314.25,313.24,314.08,20771.0,289.0102,289.6,288.6692,289.4433,20771.0
2021-05-21 10:50:00,314.13,315.05,314.03,314.94,34376.0,289.4894,290.3372,289.3972,290.2359,34376.0
2021-05-21 11:00:00,314.99,315.01,314.5,314.56,23786.0,290.2819,290.3004,289.8304,289.8857,23786.0
2021-05-21 11:10:00,314.55,314.92,314.38,314.5,18208.0,289.8764,290.2174,289.7198,289.8304,18208.0
2021-05-21 11:20:00,314.43,314.66,313.79,314.36,19895.0,289.7659,289.9778,289.1761,289.7014,19895.0
2021-05-21 11:30:00,314.27,314.81,313.86,313.92,24851.0,289.6184,290.1161,289.2406,289.2959,24851.0
2021-05-21 11:40:00,313.92,314.02,313.11,313.45,13763.0,289.2959,289.388,288.5494,288.8627,13763.0
2021-05-21 11:50:00,313.36,313.43,311.95,312.15,16121.0,288.7798,288.8443,287.4804,287.6647,16121.0
2021-05-21 12:00:00,312.33,312.81,311.47,311.49,13692.0,287.8306,288.2729,287.038,287.0565,13692.0
2021-05-21 12:10:00,311.58,311.97,311.23,311.31,6696.0,287.1394,287.4988,286.8169,286.8906,6696.0
2021-05-21 12:20:00,311.15,311.43,310.89,311.19,9606.0,286.7431,287.0012,286.5035,286.78,9606.0
2021-05-21 12:30:00,311.19,311.2,310.54,310.89,6919.0,286.78,286.7892,286.181,286.5035,6919.0
2021-05-21 12:40:00,311.17,311.35,310.5,310.5,9938.0,286.7616,286.9275,286.1441,286.1441,9938.0
2021-05-21 12:50:00,310.5,310.5,309.62,310.09,17294.0,286.1441,286.1441,285.3332,285.7663,17294.0
2021-05-21 13:00:00,310.05,310.48,309.84,309.97,8458.0,285.7294,286.1257,285.5359,285.6557,8458.0
2021-05-21 13:10:00,310.02,310.6,309.95,310.52,12509.0,285.7018,286.2363,285.6373,286.1626,12509.0
2021-05-21 13:20:00,310.43,310.89,310.35,310.7,14232.0,286.0796,286.5035,286.0059,286.3284,14232.0
2021-05-21 13:30:00,310.72,311.93,310.72,311.85,22222.0,286.3469,287.462,286.3469,287.3882,22222.0
2021-05-21 13:40:00,311.86,311.95,311.37,311.92,12637.0,287.3975,287.4804,286.9459,287.4527,12637.0
2021-05-21 13:50:00,311.84,311.84,311.44,311.48,9998.0,287.379,287.379,287.0104,287.0473,9998.0
2021-05-21 14:00:00,311.57,311.92,311.4,311.81,9398.0,287.1302,287.4527,286.9735,287.3514,9398.0
2021-05-21 14:10:00,311.67,311.94,311.58,311.8,7398.0,287.2224,287.4712,287.1394,287.3422,7398.0
2021-05-21 14:20:00,311.71,311.72,310.89,310.92,13599.0,287.2592,287.2684,286.5035,286.5312,13599.0
2021-05-21 14:30:00,310.95,311.46,310.82,310.88,16333.0,286.5588,287.0288,286.439,286.4943,16333.0
2021-05-21 14:40:00,310.96,311.25,310.48,311.03,6357.0,286.5681,286.8353,286.1257,286.6326,6357.0
2021-05-21 14:50:00,311.07,311.37,311.07,311.26,5369.0,286.6694,286.9459,286.6694,286.8445,5369.0
2021-05-21 15:00:00,311.17,311.36,311.05,311.1,4252.0,286.7616,286.9367,286.651,286.6971,4252.0
2021-05-21 15:10:00,311.03,311.73,311.03,311.24,7079.0,286.6326,287.2777,286.6326,286.8261,7079.0
2021-05-21 15:20:00,311.21,311.5,311.0,311.42,15742.0,286.7984,287.0657,286.6049,286.992,15742.0
2021-05-21 15:30:00,311.42,311.53,310.97,311.15,14176.0,286.992,287.0933,286.5773,286.7431,14176.0
2021-05-21 15:40:00,311.09,311.09,309.8,310.48,35294.0,286.6879,286.6879,285.499,286.1257,35294.0
2021-05-21 15:50:00,310.4,310.96,309.39,309.68,137409.0,286.052,286.5681,285.1212,285.3885,137409.0
2021-05-24 09:30:00,313.52,313.52,311.18,311.25,66429.0,288.9272,288.9272,286.7708,286.8353,66429.0
2021-05-24 09:40:00,311.35,311.99,310.84,311.07,19061.0,286.9275,287.5173,286.4575,286.6694,19061.0
2021-05-24 09:50:00,310.96,312.45,310.91,312.0,15384.0,286.5681,287.9412,286.522,287.5265,15384.0
2021-05-24 10:00:00,312.25,312.37,311.17,311.58,15067.0,287.7569,287.8674,286.7616,287.1394,15067.0
2021-05-24 10:10:00,311.79,311.93,311.22,311.52,20954.0,287.3329,287.462,286.8077,287.0841,20954.0
2021-05-24 10:20:00,311.46,312.33,311.42,311.95,15260.0,287.0288,287.8306,286.992,287.4804,15260.0
2021-05-24 10:30:00,311.96,311.96,311.34,311.43,21022.0,287.4896,287.4896,286.9182,287.0012,21022.0
2021-05-24 10:40:00,311.47,312.5,311.44,312.0,38879.0,287.038,287.9873,287.0104,287.5265,38879.0
2021-05-24 10:50:00,312.04,312.64,311.75,311.75,23148.0,287.5633,288.1163,287.2961,287.2961,23148.0
2021-05-24 11:00:00,311.76,311.91,311.05,311.09,33376.0,287.3053,287.4435,286.651,286.6879,33376.0
2021-05-24 11:10:00,310.91,311.1,310.09,310.32,24340.0,286.522,286.6971,285.7663,285.9783,24340.0
2021-05-24 11:20:00,310.35,310.83,310.16,310.45,29927.0,286.0059,286.4482,285.8308,286.0981,29927.0
2021-05-24 11:30:00,310.42,310.6,310.18,310.33,21962.0,286.0704,286.2363,285.8492,285.9875,21962.0
2021-05-24 11:40:00,310.4,310.42,309.86,310.0,26040.0,286.052,286.0704,285.5543,285.6834,26040.0
2021-05-24 11:50:00,309.92,310.19,309.65,310.09,21092.0,285.6096,285.8585,285.3608,285.7663,21092.0
2021-05-24 12:00:00,310.09,310.13,309.87,310.06,19875.0,285.7663,285.8032,285.5636,285.7386,19875.0
2021-05-24 12:10:00,310.05,310.25,309.94,309.98,56361.0,285.7294,285.9137,285.6281,285.6649,56361.0
2021-05-24 12:20:00,309.97,310.1,309.35,309.39,16325.0,285.6557,285.7755,285.0843,285.1212,16325.0
2021-05-24 12:30:00,309.43,310.21,309.4,310.09,42287.0,285.1581,285.8769,285.1304,285.7663,42287.0
2021-05-24 12:40:00,310.09,310.19,309.62,309.74,13130.0,285.7663,285.8585,285.3332,285.4437,13130.0
2021-05-24 12:50:00,309.76,310.07,309.71,309.8,10012.0,285.4622,285.7479,285.4161,285.499,10012.0
2021-05-24 13:00:00,309.79,310.02,309.74,309.79,10035.0,285.4898,285.7018,285.4437,285.4898,10035.0
2021-05-24 13:10:00,309.82,310.13,309.75,309.98,13630.0,285.5175,285.8032,285.453,285.6649,13630.0
2021-05-24 13:20:00,309.91,310.17,309.72,310.01,13032.0,285.6004,285.84,285.4253,285.6926,13032.0
2021-05-24 13:30:00,310.01,310.22,309.97,309.97,13685.0,285.6926,285.8861,285.6557,285.6557,13685.0
2021-05-24 13:40:00,310.02,310.08,309.8,310.0,10147.0,285.7018,285.7571,285.499,285.6834,10147.0
2021-05-24 13:50:00,309.91,310.06,309.61,309.98,15357.0,285.6004,285.7386,285.3239,285.6649,15357.0
2021-05-24 14:00:00,310.0,310.27,309.36,309.49,26509.0,285.6834,285.9322,285.0936,285.2134,26509.0
2021-05-24 14:10:00,309.45,310.03,309.25,309.9,9952.0,285.1765,285.711,284.9922,285.5912,9952.0
2021-05-24 14:20:00,309.91,310.08,309.86,309.95,14057.0,285.6004,285.7571,285.5543,285.6373,14057.0
2021-05-24 14:30:00,310.0,310.06,309.86,309.86,21755.0,285.6834,285.7386,285.5543,285.5543,21755.0
2021-05-24 14:40:00,309.86,310.11,309.79,310.01,24652.0,285.5543,285.7847,285.4898,285.6926,24652.0
2021-05-24 14:50:00,309.96,310.1,309.69,310.08,35677.0,285.6465,285.7755,285.3977,285.7571,35677.0
2021-05-24 15:00:00,310.08,311.92,310.08,311.92,38265.0,285.7571,287.4527,285.7571,287.4527,38265.0
2021-05-24 15:10:00,311.92,312.01,311.28,311.57,20492.0,287.4527,287.5357,286.863,287.1302,20492.0
2021-05-24 15:20:00,311.43,312.04,311.23,312.04,20236.0,287.0012,287.5633,286.8169,287.5633,20236.0
2021-05-24 15:30:00,312.01,312.45,311.87,312.4,31871.0,287.5357,287.9412,287.4067,287.8951,31871.0
2021-05-24 15:40:00,312.28,312.57,312.12,312.23,41665.0,287.7845,288.0518,287.6371,287.7384,41665.0
2021-05-24 15:50:00,312.23,312.58,311.82,312.1,141859.0,287.7384,288.061,287.3606,287.6186,141859.0
2021-05-25 09:30:00,313.0,313.18,311.9,313.18,39598.0,288.448,288.6139,287.4343,288.6139,39598.0
2021-05-25 09:40:00,313.18,313.38,312.25,312.36,19415.0,288.6139,288.7982,287.7569,287.8582,19415.0
2021-05-25 09:50:00,312.01,312.32,310.36,310.36,25575.0,287.5357,287.8214,286.0151,286.0151,25575.0
2021-05-25 10:00:00,310.37,311.47,310.09,310.23,41978.0,286.0243,287.038,285.7663,285.8953,41978.0
2021-05-25 10:10:00,310.43,310.47,309.12,309.2,18890.0,286.0796,286.1165,284.8724,284.9461,18890.0
2021-05-25 10:20:00,309.22,309.41,308.9,309.25,29763.0,284.9645,285.1396,284.6696,284.9922,29763.0
2021-05-25 10:30:00,309.3,309.38,308.71,309.24,23700.0,285.0383,285.112,284.4945,284.983,23700.0
2021-05-25 10:40:00,309.23,310.13,309.08,309.99,25384.0,284.9738,285.8032,284.8355,285.6741,25384.0
2021-05-25 10:50:00,309.99,310.06,308.66,308.66,5677.0,285.6741,285.7386,284.4485,284.4485,5677.0
2021-05-25 11:00:00,308.77,308.89,307.71,308.89,18991.0,284.5498,284.6604,283.573,284.6604,18991.0
2021-05-25 11:10:00,308.75,309.27,308.27,308.27,13759.0,284.5314,285.0106,284.0891,284.0891,13759.0
2021-05-25 11:20:00,308.32,309.1,308.12,308.17,17066.0,284.1351,284.854,283.9508,283.9969,17066.0
2021-05-25 11:30:00,308.26,309.65,308.1,309.65,22536.0,284.0798,285.3608,283.9324,285.3608,22536.0
2021-05-25 11:40:00,309.63,309.88,309.12,309.15,14640.0,285.3424,285.5728,284.8724,284.9,14640.0
2021-05-25 11:50:00,309.18,309.46,308.7,309.43,11128.0,284.9277,285.1857,284.4853,285.1581,11128.0
2021-05-25 12:00:00,309.53,309.84,309.32,309.79,14100.0,285.2502,285.5359,285.0567,285.4898,14100.0
2021-05-25 12:10:00,309.9,310.11,309.75,309.88,6723.0,285.5912,285.7847,285.453,285.5728,6723.0
2021-05-25 12:20:00,309.99,310.09,309.77,309.83,4765.0,285.6741,285.7663,285.4714,285.5267,4765.0
2021-05-25 12:30:00,309.87,310.13,309.29,309.62,13889.0,285.5636,285.8032,285.029,285.3332,13889.0
2021-05-25 12:40:00,309.67,309.75,309.25,309.54,11848.0,285.3792,285.453,284.9922,285.2594,11848.0
2021-05-25 12:50:00,309.53,309.74,309.19,309.3,6087.0,285.2502,285.4437,284.9369,285.0383,6087.0
2021-05-25 13:00:00,309.17,309.33,308.82,309.33,8576.0,284.9185,285.0659,284.5959,285.0659,8576.0
2021-05-25 13:10:00,309.34,309.5,309.03,309.09,7493.0,285.0751,285.2226,284.7894,284.8447,7493.0
2021-05-25 13:20:00,309.16,309.33,308.9,309.17,7058.0,284.9092,285.0659,284.6696,284.9185,7058.0
2021-05-25 13:30:00,309.24,309.9,309.03,309.9,10197.0,284.983,285.5912,284.7894,285.5912,10197.0
2021-05-25 13:40:00,309.98,310.04,309.04,309.22,6433.0,285.6649,285.7202,284.7987,284.9645,6433.0
2021-05-25 13:50:00,309.35,309.35,308.98,309.07,4582.0,285.0843,285.0843,284.7434,284.8263,4582.0
2021-05-25 14:00:00,309.09,309.12,308.54,309.04,7722.0,284.8447,284.8724,284.3379,284.7987,7722.0
2021-05-25 14:10:00,308.93,309.11,308.73,308.74,9362.0,284.6973,284.8632,284.513,284.5222,9362.0
2021-05-25 14:20:00,308.75,308.96,308.6,308.69,17514.0,284.5314,284.7249,284.3932,284.4761,17514.0
2021-05-25 14:30:00,308.63,308.89,308.21,308.71,8112.0,284.4208,284.6604,284.0338,284.4945,8112.0
2021-05-25 14:40:00,308.73,309.13,308.65,308.69,15716.0,284.513,284.8816,284.4392,284.4761,15716.0
2021-05-25 14:50:00,308.65,308.79,307.89,307.89,17115.0,284.4392,284.5683,283.7389,283.7389,17115.0
2021-05-25 15:00:00,307.89,308.46,307.71,308.26,12379.0,283.7389,284.2642,283.573,284.0798,12379.0
2021-05-25 15:10:00,308.18,308.3,307.88,308.26,12724.0,284.0061,284.1167,283.7296,284.0798,12724.0
2021-05-25 15:20:00,308.23,308.42,308.0,308.06,16164.0,284.0522,284.2273,283.8402,283.8955,16164.0
2021-05-25 15:30:00,308.0,308.25,307.78,308.02,29573.0,283.8402,284.0706,283.6375,283.8587,29573.0
2021-05-25 15:40:00,307.99,308.47,307.99,308.09,30808.0,283.831,284.2734,283.831,283.9232,30808.0
2021-05-25 15:50:00,308.1,308.73,307.77,308.49,109063.0,283.9324,284.513,283.6283,284.2918,109063.0
2021-05-26 09:30:00,310.72,311.59,309.14,311.08,54721.0,286.3469,287.1486,284.8908,286.6786,54721.0
2021-05-26 09:40:00,311.12,312.83,311.11,311.88,63446.0,286.7155,288.2914,286.7063,287.4159,63446.0
2021-05-26 09:50:00,311.83,312.4,310.77,310.81,56153.0,287.3698,287.8951,286.393,286.4298,56153.0
2021-05-26 10:00:00,310.93,311.06,309.37,309.4,17926.0,286.5404,286.6602,285.1028,285.1304,17926.0
2021-05-26 10:10:00,309.4,310.29,309.21,310.11,12704.0,285.1304,285.9506,284.9553,285.7847,12704.0
2021-05-26 10:20:00,310.06,310.12,309.47,309.77,8995.0,285.7386,285.7939,285.1949,285.4714,8995.0
2021-05-26 10:30:00,309.61,309.83,308.88,309.06,12909.0,285.3239,285.5267,284.6512,284.8171,12909.0
2021-05-26 10:40:00,309.06,309.56,308.68,309.43,12823.0,284.8171,285.2779,284.4669,285.1581,12823.0
2021-05-26 10:50:00,309.47,309.53,308.82,308.93,19174.0,285.1949,285.2502,284.5959,284.6973,19174.0
2021-05-26 11:00:00,309.01,309.06,308.43,308.61,23427.0,284.771,284.8171,284.2365,284.4024,23427.0
2021-05-26 11:10:00,308.48,308.77,308.34,308.61,44446.0,284.2826,284.5498,284.1536,284.4024,44446.0
2021-05-26 11:20:00,308.61,308.82,308.05,308.58,11257.0,284.4024,284.5959,283.8863,284.3747,11257.0
2021-05-26 11:30:00,308.57,308.63,308.14,308.14,22585.0,284.3655,284.4208,283.9693,283.9693,22585.0
2021-05-26 11:40:00,308.14,308.9,308.02,308.9,29312.0,283.9693,284.6696,283.8587,284.6696,29312.0
2021-05-26 11:50:00,308.84,308.86,308.35,308.35,12405.0,284.6143,284.6328,284.1628,284.1628,12405.0
2021-05-26 12:00:00,308.33,308.63,308.33,308.5,11982.0,284.1444,284.4208,284.1444,284.301,11982.0
2021-05-26 12:10:00,308.58,309.05,308.42,308.9,39380.0,284.3747,284.8079,284.2273,284.6696,39380.0
2021-05-26 12:20:00,309.02,309.29,308.27,308.29,18730.0,284.7802,285.029,284.0891,284.1075,18730.0
2021-05-26 12:30:00,308.48,309.0,308.47,308.67,13991.0,284.2826,284.7618,284.2734,284.4577,13991.0
2021-05-26 12:40:00,308.67,308.76,308.48,308.48,18518.0,284.4577,284.5406,284.2826,284.2826,18518.0
2021-05-26 12:50:00,308.45,309.73,308.45,309.65,63897.0,284.2549,285.4345,284.2549,285.3608,63897.0
2021-05-26 13:00:00,309.76,309.84,309.12,309.39,30630.0,285.4622,285.5359,284.8724,285.1212,30630.0
2021-05-26 13:10:00,309.4,309.72,309.39,309.72,3866.0,285.1304,285.4253,285.1212,285.4253,3866.0
2021-05-26 13:20:00,309.75,310.21,309.71,310.13,9703.0,285.453,285.8769,285.4161,285.8032,9703.0
2021-05-26 13:30:00,310.01,310.74,310.0,310.67,10705.0,285.6926,286.3653,285.6834,286.3008,10705.0
2021-05-26 13:40:00,310.71,310.71,310.13,310.13,8655.0,286.3377,286.3377,285.8032,285.8032,8655.0
2021-05-26 13:50:00,310.06,310.28,309.38,309.42,9540.0,285.7386,285.9414,285.112,285.1489,9540.0
2021-05-26 14:00:00,309.61,309.9,309.51,309.52,8772.0,285.3239,285.5912,285.2318,285.241,8772.0
2021-05-26 14:10:00,309.56,309.77,309.4,309.61,11884.0,285.2779,285.4714,285.1304,285.3239,11884.0
2021-05-26 14:20:00,309.43,309.5,309.22,309.43,5967.0,285.1581,285.2226,284.9645,285.1581,5967.0
2021-05-26 14:30:00,309.43,309.74,309.27,309.51,55756.0,285.1581,285.4437,285.0106,285.2318,55756.0
2021-05-26 14:40:00,309.6,309.68,308.83,309.1,25087.0,285.3147,285.3885,284.6051,284.854,25087.0
2021-05-26 14:50:00,309.19,309.2,308.46,308.68,15105.0,284.9369,284.9461,284.2642,284.4669,15105.0
2021-05-26 15:00:00,308.76,309.24,308.5,309.0,38446.0,284.5406,284.983,284.301,284.7618,38446.0
2021-05-26 15:10:00,309.01,309.49,308.91,308.97,10684.0,284.771,285.2134,284.6789,284.7341,10684.0
2021-05-26 15:20:00,308.95,309.5,308.9,309.48,12509.0,284.7157,285.2226,284.6696,285.2041,12509.0
2021-05-26 15:30:00,309.53,309.9,309.37,309.76,13848.0,285.2502,285.5912,285.1028,285.4622,13848.0
2021-05-26 15:40:00,309.82,310.45,309.8,310.39,29666.0,285.5175,286.0981,285.499,286.0428,29666.0
2021-05-26 15:50:00,310.36,310.83,309.82,310.68,70257.0,286.0151,286.4482,285.5175,286.31,70257.0
2021-05-27 09:30:00,312.51,314.37,311.86,314.23,68435.0,287.9965,289.7106,287.3975,289.5816,68435.0
2021-05-27 09:40:00,314.11,316.25,314.11,316.2,59881.0,289.471,291.4431,289.471,291.397,59881.0
2021-05-27 09:50:00,316.19,316.57,315.4,316.34,53829.0,291.3878,291.738,290.6598,291.526,53829.0
2021-05-27 10:00:00,316.42,317.43,316.02,317.0,46224.0,291.5998,292.5305,291.2311,292.1343,46224.0
2021-05-27 10:10:00,317.1,318.37,315.81,315.94,115704.0,292.2264,293.3968,291.0376,291.1574,115704.0
2021-05-27 10:20:00,316.18,318.29,315.67,317.97,168710.0,291.3786,293.3231,290.9086,293.0282,168710.0
2021-05-27 10:30:00,318.03,318.69,317.28,318.56,58814.0,293.0835,293.6917,292.3923,293.5719,58814.0
2021-05-27 10:40:00,318.58,319.9,318.42,318.93,44920.0,293.5903,294.8068,293.4429,293.9129,44920.0
2021-05-27 10:50:00,318.85,319.15,317.85,318.15,44382.0,293.8392,294.1156,292.9176,293.1941,44382.0
2021-05-27 11:00:00,318.06,318.29,317.04,317.32,33967.0,293.1111,293.3231,292.1711,292.4292,33967.0
2021-05-27 11:10:00,317.34,318.14,317.26,318.13,19142.0,292.4476,293.1848,292.3739,293.1756,19142.0
2021-05-27 11:20:00,318.04,318.09,317.6,317.6,13212.0,293.0927,293.1388,292.6872,292.6872,13212.0
2021-05-27 11:30:00,317.37,317.57,317.01,317.55,14203.0,292.4752,292.6596,292.1435,292.6411,14203.0
2021-05-27 11:40:00,317.73,318.08,317.58,318.08,10630.0,292.807,293.1296,292.6688,293.1296,10630.0
2021-05-27 11:50:00,318.04,318.8,317.85,318.63,19828.0,293.0927,293.7931,292.9176,293.6364,19828.0
2021-05-27 12:00:00,318.7,319.47,318.61,319.15,31326.0,293.7009,294.4105,293.618,294.1156,31326.0
2021-05-27 12:10:00,319.13,319.13,318.29,318.34,14305.0,294.0972,294.0972,293.3231,293.3692,14305.0
2021-05-27 12:20:00,318.35,318.7,318.17,318.33,20691.0,293.3784,293.7009,293.2125,293.3599,20691.0
2021-05-27 12:30:00,318.5,318.6,318.27,318.38,8577.0,293.5166,293.6088,293.3046,293.406,8577.0
2021-05-27 12:40:00,318.43,318.69,318.11,318.36,12551.0,293.4521,293.6917,293.1572,293.3876,12551.0
2021-05-27 12:50:00,318.45,318.48,317.71,317.88,12545.0,293.4705,293.4982,292.7886,292.9452,12545.0
2021-05-27 13:00:00,317.94,318.19,317.84,318.1,13950.0,293.0005,293.2309,292.9084,293.148,13950.0
2021-05-27 13:10:00,318.01,318.15,317.85,318.1,7910.0,293.065,293.1941,292.9176,293.148,7910.0
2021-05-27 13:20:00,318.12,318.22,317.98,318.16,8099.0,293.1664,293.2586,293.0374,293.2033,8099.0
2021-05-27 13:30:00,318.05,318.05,317.4,317.68,11252.0,293.1019,293.1019,292.5029,292.7609,11252.0
2021-05-27 13:40:00,317.52,317.62,317.19,317.51,7464.0,292.6135,292.7056,292.3094,292.6043,7464.0
2021-05-27 13:50:00,317.4,318.14,317.4,317.97,10145.0,292.5029,293.1848,292.5029,293.0282,10145.0
2021-05-27 14:00:00,317.97,318.11,317.45,317.63,9951.0,293.0282,293.1572,292.549,292.7149,9951.0
2021-05-27 14:10:00,317.59,317.67,317.3,317.65,7011.0,292.678,292.7517,292.4107,292.7333,7011.0
2021-05-27 14:20:00,317.58,317.89,317.58,317.76,8010.0,292.6688,292.9545,292.6688,292.8347,8010.0
2021-05-27 14:30:00,317.68,317.92,317.46,317.5,10931.0,292.7609,292.9821,292.5582,292.595,10931.0
2021-05-27 14:40:00,317.45,317.46,316.71,317.06,36799.0,292.549,292.5582,291.867,292.1896,36799.0
2021-05-27 14:50:00,317.07,317.07,316.81,316.81,20685.0,292.1988,292.1988,291.9592,291.9592,20685.0
2021-05-27 15:00:00,316.82,316.85,316.31,316.65,12917.0,291.9684,291.996,291.4984,291.8117,12917.0
2021-05-27 15:10:00,316.61,316.79,316.43,316.5,15999.0,291.7749,291.9407,291.609,291.6735,15999.0
2021-05-27 15:20:00,316.43,316.59,316.18,316.43,15406.0,291.609,291.7564,291.3786,291.609,15406.0
2021-05-27 15:30:00,316.5,316.6,315.75,315.75,20427.0,291.6735,291.7656,290.9823,290.9823,20427.0
2021-05-27 15:40:00,315.8,316.4,315.69,316.24,37205.0,291.0284,291.5813,290.927,291.4339,37205.0
2021-05-27 15:50:00,315.94,316.26,315.19,315.19,127194.0,291.1574,291.4523,290.4662,290.4662,127194.0
2021-05-28 09:30:00,316.0,316.75,314.51,315.27,48127.0,291.2127,291.9039,289.8396,290.54,48127.0
2021-05-28 09:40:00,315.19,315.19,313.01,314.86,28792.0,290.4662,290.4662,288.4572,290.1621,28792.0
2021-05-28 09:50:00,315.0,315.53,314.0,315.17,40424.0,290.2912,290.7796,289.3696,290.4478,40424.0
2021-05-28 10:00:00,315.25,315.36,314.07,314.13,12455.0,290.5215,290.6229,289.4341,289.4894,12455.0
2021-05-28 10:10:00,314.1,314.21,313.34,313.71,11453.0,289.4617,289.5631,288.7614,289.1023,11453.0
2021-05-28 10:20:00,313.7,313.84,313.38,313.75,13519.0,289.0931,289.2221,288.7982,289.1392,13519.0
2021-05-28 10:30:00,313.88,314.43,313.87,314.3,16669.0,289.259,289.7659,289.2498,289.6461,16669.0
2021-05-28 10:40:00,314.3,314.75,314.22,314.57,19789.0,289.6461,290.0608,289.5723,289.8949,19789.0
2021-05-28 10:50:00,314.58,315.57,314.53,315.56,12905.0,289.9041,290.8164,289.858,290.8072,12905.0
2021-05-28 11:00:00,315.51,315.51,315.09,315.41,6791.0,290.7611,290.7611,290.3741,290.669,6791.0
2021-05-28 11:10:00,315.4,315.74,315.27,315.66,9859.0,290.6598,290.9731,290.54,290.8994,9859.0
2021-05-28 11:20:00,315.74,315.81,315.35,315.39,10448.0,290.9731,291.0376,290.6137,290.6506,10448.0
2021-05-28 11:30:00,315.71,315.98,315.59,315.66,10564.0,290.9455,291.1943,290.8349,290.8994,10564.0
2021-05-28 11:40:00,315.66,315.72,315.48,315.55,9149.0,290.8994,290.9547,290.7335,290.798,9149.0
2021-05-28 11:50:00,315.49,315.62,315.41,315.59,6615.0,290.7427,290.8625,290.669,290.8349,6615.0
2021-05-28 12:00:00,315.49,315.93,315.48,315.8,11620.0,290.7427,291.1482,290.7335,291.0284,11620.0
2021-05-28 12:10:00,315.8,315.92,315.65,315.71,4863.0,291.0284,291.139,290.8902,290.9455,4863.0
2021-05-28 12:20:00,315.76,315.84,315.38,315.4,3936.0,290.9915,291.0653,290.6413,290.6598,3936.0
2021-05-28 12:30:00,315.53,315.62,315.43,315.5,5126.0,290.7796,290.8625,290.6874,290.7519,5126.0
2021-05-28 12:40:00,315.57,315.73,315.08,315.09,7841.0,290.8164,290.9639,290.3649,290.3741,7841.0
2021-05-28 12:50:00,315.09,315.09,314.64,315.04,6173.0,290.3741,290.3741,289.9594,290.328,6173.0
2021-05-28 13:00:00,315.01,315.01,314.52,314.63,7800.0,290.3004,290.3004,289.8488,289.9502,7800.0
2021-05-28 13:10:00,314.5,314.98,314.49,314.95,9127.0,289.8304,290.2727,289.8212,290.2451,9127.0
2021-05-28 13:20:00,314.93,315.39,314.92,315.2,4023.0,290.2266,290.6506,290.2174,290.4755,4023.0
2021-05-28 13:30:00,315.2,315.26,315.05,315.2,5110.0,290.4755,290.5308,290.3372,290.4755,5110.0
2021-05-28 13:40:00,315.25,315.36,315.1,315.36,7435.0,290.5215,290.6229,290.3833,290.6229,7435.0
2021-05-28 13:50:00,315.35,315.6,315.35,315.41,7377.0,290.6137,290.8441,290.6137,290.669,7377.0
2021-05-28 14:00:00,315.53,315.53,315.03,315.04,4400.0,290.7796,290.7796,290.3188,290.328,4400.0
2021-05-28 14:10:00,315.23,315.23,314.9,314.9,6139.0,290.5031,290.5031,290.199,290.199,6139.0
2021-05-28 14:20:00,314.96,315.04,314.48,314.53,7294.0,290.2543,290.328,289.8119,289.858,7294.0
2021-05-28 14:30:00,314.53,314.53,314.24,314.36,7052.0,289.858,289.858,289.5908,289.7014,7052.0
2021-05-28 14:40:00,314.45,314.52,314.29,314.37,4631.0,289.7843,289.8488,289.6368,289.7106,4631.0
2021-05-28 14:50:00,314.31,314.33,314.1,314.1,6221.0,289.6553,289.6737,289.4617,289.4617,6221.0
2021-05-28 15:00:00,314.09,314.11,313.82,313.87,13851.0,289.4525,289.471,289.2037,289.2498,13851.0
2021-05-28 15:10:00,313.87,313.87,313.48,313.69,10453.0,289.2498,289.2498,288.8904,289.0839,10453.0
2021-05-28 15:20:00,313.7,314.68,313.69,314.5,20876.0,289.0931,289.9963,289.0839,289.8304,20876.0
2021-05-28 15:30:00,314.5,314.83,314.27,314.68,9962.0,289.8304,290.1345,289.6184,289.9963,9962.0
2021-05-28 15:40:00,314.57,315.0,314.17,314.82,14000.0,289.8949,290.2912,289.5263,290.1253,14000.0
2021-05-28 15:50:00,314.85,315.1,314.66,314.94,48495.0,290.1529,290.3833,289.9778,290.2359,48495.0
2021-06-01 09:30:00,318.27,318.54,315.63,315.78,73796.0,293.3046,293.5535,290.8717,291.01,73796.0
2021-06-01 09:40:00,315.82,316.25,314.94,315.14,17869.0,291.0468,291.4431,290.2359,290.4202,17869.0
2021-06-01 09:50:00,315.17,316.0,315.0,315.05,16780.0,290.4478,291.2127,290.2912,290.3372,16780.0
2021-06-01 10:00:00,315.15,316.38,315.0,315.58,18911.0,290.4294,291.5629,290.2912,290.8257,18911.0
2021-06-01 10:10:00,315.31,315.64,314.77,315.0,21624.0,290.5768,290.8809,290.0792,290.2912,21624.0
2021-06-01 10:20:00,314.93,315.04,314.06,314.57,10608.0,290.2266,290.328,289.4249,289.8949,10608.0
2021-06-01 10:30:00,314.69,314.88,313.56,313.81,17035.0,290.0055,290.1806,288.9641,289.1945,17035.0
2021-06-01 10:40:00,313.8,314.23,313.55,314.06,11138.0,289.1853,289.5816,288.9549,289.4249,11138.0
2021-06-01 10:50:00,314.22,314.68,313.6,313.61,23402.0,289.5723,289.9963,289.001,289.0102,23402.0
2021-06-01 11:00:00,313.8,314.53,313.7,314.18,14162.0,289.1853,289.858,289.0931,289.5355,14162.0
2021-06-01 11:10:00,314.23,314.52,314.07,314.15,9085.0,289.5816,289.8488,289.4341,289.5078,9085.0
2021-06-01 11:20:00,313.98,314.12,313.7,313.7,5776.0,289.3512,289.4802,289.0931,289.0931,5776.0
2021-06-01 11:30:00,313.62,313.62,312.86,313.28,17528.0,289.0194,289.0194,288.319,288.7061,17528.0
2021-06-01 11:40:00,313.31,313.34,312.69,312.85,12620.0,288.7337,288.7614,288.1623,288.3098,12620.0
2021-06-01 11:50:00,312.87,313.11,312.62,312.95,12397.0,288.3282,288.5494,288.0978,288.402,12397.0
2021-06-01 12:00:00,313.01,313.01,312.61,312.93,7743.0,288.4572,288.4572,288.0886,288.3835,7743.0
2021-06-01 12:10:00,312.91,312.93,312.27,312.52,5955.0,288.3651,288.3835,287.7753,288.0057,5955.0
2021-06-01 12:20:00,312.55,312.75,312.34,312.64,8615.0,288.0333,288.2176,287.8398,288.1163,8615.0
2021-06-01 12:30:00,312.76,312.77,312.45,312.53,6973.0,288.2269,288.2361,287.9412,288.0149,6973.0
2021-06-01 12:40:00,312.48,312.52,311.6,312.07,16271.0,287.9688,288.0057,287.1578,287.591,16271.0
2021-06-01 12:50:00,312.16,312.16,311.4,311.65,9330.0,287.6739,287.6739,286.9735,287.2039,9330.0
2021-06-01 13:00:00,311.65,311.65,310.82,311.09,14647.0,287.2039,287.2039,286.439,286.6879,14647.0
2021-06-01 13:10:00,311.19,311.39,310.96,311.3,12347.0,286.78,286.9643,286.5681,286.8814,12347.0
2021-06-01 13:20:00,311.39,311.51,310.92,310.94,12784.0,286.9643,287.0749,286.5312,286.5496,12784.0
2021-06-01 13:30:00,310.87,311.21,310.74,311.08,7043.0,286.4851,286.7984,286.3653,286.6786,7043.0
2021-06-01 13:40:00,310.99,311.12,310.58,310.9,11205.0,286.5957,286.7155,286.2179,286.5128,11205.0
2021-06-01 13:50:00,311.1,311.88,311.07,311.74,14957.0,286.6971,287.4159,286.6694,287.2869,14957.0
2021-06-01 14:00:00,311.67,311.82,311.18,311.31,14617.0,287.2224,287.3606,286.7708,286.8906,14617.0
2021-06-01 14:10:00,311.32,311.52,311.01,311.12,4230.0,286.8998,287.0841,286.6141,286.7155,4230.0
2021-06-01 14:20:00,311.11,311.59,311.08,311.15,17197.0,286.7063,287.1486,286.6786,286.7431,17197.0
2021-06-01 14:30:00,311.13,311.13,310.35,310.57,14489.0,286.7247,286.7247,286.0059,286.2086,14489.0
2021-06-01 14:40:00,310.52,310.93,310.45,310.58,16250.0,286.1626,286.5404,286.0981,286.2179,16250.0
2021-06-01 14:50:00,310.59,310.9,310.44,310.8,22176.0,286.2271,286.5128,286.0888,286.4206,22176.0
2021-06-01 15:00:00,310.75,311.0,310.58,310.76,17370.0,286.3745,286.6049,286.2179,286.3837,17370.0
2021-06-01 15:10:00,310.79,310.83,310.53,310.77,14977.0,286.4114,286.4482,286.1718,286.393,14977.0
2021-06-01 15:20:00,310.8,311.12,310.61,310.61,20910.0,286.4206,286.7155,286.2455,286.2455,20910.0
2021-06-01 15:30:00,310.57,310.96,310.08,310.96,24876.0,286.2086,286.5681,285.7571,286.5681,24876.0
2021-06-01 15:40:00,310.96,311.06,310.55,311.04,42311.0,286.5681,286.6602,286.1902,286.6418,42311.0
2021-06-01 15:50:00,311.0,311.32,310.67,310.87,72000.0,286.6049,286.8998,286.3008,286.4851,72000.0
2021-06-02 09:30:00,313.0,313.0,310.56,310.8,37853.0,288.448,288.448,286.1994,286.4206,37853.0
2021-06-02 09:40:00,310.94,311.54,310.63,311.27,15437.0,286.5496,287.1026,286.2639,286.8537,15437.0
2021-06-02 09:50:00,311.01,311.05,309.27,309.48,28522.0,286.6141,286.651,285.0106,285.2041,28522.0
2021-06-02 10:00:00,309.57,311.16,309.32,309.93,23317.0,285.2871,286.7524,285.0567,285.6188,23317.0
2021-06-02 10:10:00,309.94,310.59,309.72,309.94,14530.0,285.6281,286.2271,285.4253,285.6281,14530.0
2021-06-02 10:20:00,309.93,310.25,309.65,309.75,12562.0,285.6188,285.9137,285.3608,285.453,12562.0
2021-06-02 10:30:00,309.81,309.81,307.72,308.01,55182.0,285.5083,285.5083,283.5822,283.8495,55182.0
2021-06-02 10:40:00,308.02,308.19,307.55,307.82,36717.0,283.8587,284.0153,283.4255,283.6744,36717.0
2021-06-02 10:50:00,307.74,308.39,307.7,308.22,25476.0,283.6006,284.1996,283.5638,284.043,25476.0
2021-06-02 11:00:00,308.22,308.82,307.94,308.69,32128.0,284.043,284.5959,283.7849,284.4761,32128.0
2021-06-02 11:10:00,308.88,308.88,307.75,307.79,27445.0,284.6512,284.6512,283.6098,283.6467,27445.0
2021-06-02 11:20:00,307.97,308.24,307.66,307.75,30648.0,283.8126,284.0614,283.5269,283.6098,30648.0
2021-06-02 11:30:00,307.8,308.0,307.12,307.28,23143.0,283.6559,283.8402,283.0293,283.1767,23143.0
2021-06-02 11:40:00,307.3,307.3,306.31,307.05,24148.0,283.1951,283.1951,282.2828,282.9648,24148.0
2021-06-02 11:50:00,306.9,307.57,306.72,307.56,16375.0,282.8265,283.444,282.6606,283.4348,16375.0
2021-06-02 12:00:00,307.63,307.74,306.6,306.82,17295.0,283.4993,283.6006,282.5501,282.7528,17295.0
2021-06-02 12:10:00,306.88,307.01,306.36,306.36,11041.0,282.8081,282.9279,282.3289,282.3289,11041.0
2021-06-02 12:20:00,306.43,306.46,305.37,305.57,33513.0,282.3934,282.421,281.4165,281.6008,33513.0
2021-06-02 12:30:00,305.53,306.5,305.02,306.48,25905.0,281.564,282.4579,281.094,282.4395,25905.0
2021-06-02 12:40:00,306.38,306.45,305.36,305.51,21497.0,282.3473,282.4118,281.4073,281.5456,21497.0
2021-06-02 12:50:00,305.55,305.74,305.25,305.55,15967.0,281.5824,281.7575,281.3059,281.5824,15967.0
2021-06-02 13:00:00,305.54,306.03,305.32,305.43,21054.0,281.5732,282.0248,281.3705,281.4718,21054.0
2021-06-02 13:10:00,305.35,305.46,304.75,305.21,30034.0,281.3981,281.4995,280.8452,281.2691,30034.0
2021-06-02 13:20:00,305.23,305.76,304.82,305.74,22925.0,281.2875,281.7759,280.9097,281.7575,22925.0
2021-06-02 13:30:00,305.56,305.87,305.26,305.26,43275.0,281.5916,281.8773,281.3152,281.3152,43275.0
2021-06-02 13:40:00,305.26,305.33,304.9,305.04,25874.0,281.3152,281.3797,280.9834,281.1124,25874.0
2021-06-02 13:50:00,304.98,305.08,304.63,304.85,22148.0,281.0571,281.1493,280.7346,280.9373,22148.0
2021-06-02 14:00:00,304.89,305.08,304.16,304.27,25558.0,280.9742,281.1493,280.3014,280.4028,25558.0
2021-06-02 14:10:00,304.22,304.48,304.1,304.1,20414.0,280.3567,280.5963,280.2462,280.2462,20414.0
2021-06-02 14:20:00,304.06,304.47,303.82,304.2,28267.0,280.2093,280.5871,279.9881,280.3383,28267.0
2021-06-02 14:30:00,304.34,304.45,303.98,304.21,41197.0,280.4673,280.5687,280.1356,280.3475,41197.0
2021-06-02 14:40:00,304.21,305.29,303.97,305.28,45169.0,280.3475,281.3428,280.1264,281.3336,45169.0
2021-06-02 14:50:00,305.38,305.52,304.51,304.92,50570.0,281.4258,281.5548,280.624,281.0018,50570.0
2021-06-02 15:00:00,304.89,306.17,304.89,306.17,25114.0,280.9742,282.1538,280.9742,282.1538,25114.0
2021-06-02 15:10:00,306.24,306.77,306.21,306.39,31604.0,282.2183,282.7067,282.1906,282.3565,31604.0
2021-06-02 15:20:00,306.33,306.55,306.04,306.18,17320.0,282.3012,282.504,282.034,282.163,17320.0
2021-06-02 15:30:00,306.16,306.73,305.82,306.52,40204.0,282.1446,282.6699,281.8312,282.4763,40204.0
2021-06-02 15:40:00,306.47,306.68,306.18,306.47,37297.0,282.4303,282.6238,282.163,282.4303,37297.0
2021-06-02 15:50:00,306.52,306.94,306.39,306.72,111234.0,282.4763,282.8634,282.3565,282.6606,111234.0
2021-06-03 09:30:00,305.39,305.39,303.25,303.89,39337.0,281.435,281.435,279.4628,280.0526,39337.0
2021-06-03 09:40:00,304.04,304.3,302.41,302.81,45859.0,280.1909,280.4305,278.6887,279.0573,45859.0
2021-06-03 09:50:00,302.78,303.44,302.17,302.59,73390.0,279.0297,279.6379,278.4675,278.8546,73390.0
2021-06-03 10:00:00,302.74,304.09,302.45,304.08,22833.0,278.9928,280.2369,278.7256,280.2277,22833.0
2021-06-03 10:10:00,303.95,304.73,303.25,304.72,18553.0,280.1079,280.8267,279.4628,280.8175,18553.0
2021-06-03 10:20:00,304.64,305.57,304.47,304.89,26381.0,280.7438,281.6008,280.5871,280.9742,26381.0
2021-06-03 10:30:00,304.96,305.44,304.71,305.31,14388.0,281.0387,281.481,280.8083,281.3612,14388.0
2021-06-03 10:40:00,305.27,306.05,305.19,306.03,14999.0,281.3244,282.0432,281.2507,282.0248,14999.0
2021-06-03 10:50:00,306.05,306.68,305.62,306.43,12473.0,282.0432,282.6238,281.6469,282.3934,12473.0
2021-06-03 11:00:00,306.4,307.38,306.31,307.1,19304.0,282.3657,283.2689,282.2828,283.0108,19304.0
2021-06-03 11:10:00,307.03,307.04,306.3,306.69,11369.0,282.9463,282.9555,282.2736,282.633,11369.0
2021-06-03 11:20:00,306.66,307.78,306.66,307.38,25949.0,282.6053,283.6375,282.6053,283.2689,25949.0
2021-06-03 11:30:00,307.45,307.51,306.99,307.11,18221.0,283.3334,283.3887,282.9095,283.02,18221.0
2021-06-03 11:40:00,307.09,307.35,306.88,307.1,11240.0,283.0016,283.2412,282.8081,283.0108,11240.0
2021-06-03 11:50:00,307.1,307.38,306.85,306.86,10127.0,283.0108,283.2689,282.7804,282.7897,10127.0
2021-06-03 12:00:00,306.95,307.06,306.54,306.73,14667.0,282.8726,282.974,282.4948,282.6699,14667.0
2021-06-03 12:10:00,306.53,306.58,306.12,306.28,8393.0,282.4855,282.5316,282.1077,282.2552,8393.0
2021-06-03 12:20:00,306.23,306.36,305.87,306.16,7034.0,282.2091,282.3289,281.8773,282.1446,7034.0
2021-06-03 12:30:00,306.22,306.47,305.82,306.37,22741.0,282.1999,282.4303,281.8312,282.3381,22741.0
2021-06-03 12:40:00,306.29,306.35,305.52,305.52,8557.0,282.2644,282.3197,281.5548,281.5548,8557.0
2021-06-03 12:50:00,305.63,306.0,305.34,305.74,12698.0,281.6561,281.9971,281.3889,281.7575,12698.0
2021-06-03 13:00:00,305.92,306.18,305.58,305.97,17442.0,281.9234,282.163,281.6101,281.9695,17442.0
2021-06-03 13:10:00,306.07,306.22,305.67,305.81,6376.0,282.0616,282.1999,281.693,281.822,6376.0
2021-06-03 13:20:00,305.74,306.79,305.74,306.79,9549.0,281.7575,282.7251,281.7575,282.7251,9549.0
2021-06-03 13:30:00,306.73,306.95,306.5,306.76,8264.0,282.6699,282.8726,282.4579,282.6975,8264.0
2021-06-03 13:40:00,306.75,307.24,306.7,306.73,18207.0,282.6883,283.1399,282.6422,282.6699,18207.0
2021-06-03 13:50:00,306.78,307.07,306.78,306.96,7434.0,282.7159,282.9832,282.7159,282.8818,7434.0
2021-06-03 14:00:00,307.03,307.08,306.68,306.87,19864.0,282.9463,282.9924,282.6238,282.7989,19864.0
2021-06-03 14:10:00,306.85,306.92,306.39,306.64,12481.0,282.7804,282.845,282.3565,282.5869,12481.0
2021-06-03 14:20:00,306.76,306.91,306.43,306.54,12858.0,282.6975,282.8357,282.3934,282.4948,12858.0
2021-06-03 14:30:00,306.51,306.57,305.85,306.03,19738.0,282.4671,282.5224,281.8589,282.0248,19738.0
2021-06-03 14:40:00,306.09,306.09,305.77,306.08,8420.0,282.0801,282.0801,281.7852,282.0708,8420.0
2021-06-03 14:50:00,306.0,306.17,305.86,305.86,12214.0,281.9971,282.1538,281.8681,281.8681,12214.0
2021-06-03 15:00:00,305.95,306.1,305.74,306.1,10421.0,281.951,282.0893,281.7575,282.0893,10421.0
2021-06-03 15:10:00,306.09,306.38,306.0,306.11,11027.0,282.0801,282.3473,281.9971,282.0985,11027.0
2021-06-03 15:20:00,306.0,306.39,305.91,306.39,14278.0,281.9971,282.3565,281.9142,282.3565,14278.0
2021-06-03 15:30:00,306.34,306.67,306.0,306.62,19713.0,282.3104,282.6146,281.9971,282.5685,19713.0
2021-06-03 15:40:00,306.57,306.67,305.88,306.1,25171.0,282.5224,282.6146,281.8865,282.0893,25171.0
2021-06-03 15:50:00,306.1,306.77,306.09,306.23,97438.0,282.0893,282.7067,282.0801,282.2091,97438.0
2021-06-04 09:30:00,306.78,308.0,306.31,307.2,32188.0,282.7159,283.8402,282.2828,283.103,32188.0
2021-06-04 09:40:00,306.94,307.15,305.45,305.45,12776.0,282.8634,283.0569,281.4903,281.4903,12776.0
2021-06-04 09:50:00,305.38,305.5,303.81,304.42,39014.0,281.4258,281.5363,279.9789,280.5411,39014.0
2021-06-04 10:00:00,304.42,304.56,302.8,302.8,32492.0,280.5411,280.6701,279.0481,279.0481,32492.0
2021-06-04 10:10:00,302.91,302.96,301.34,301.93,78925.0,279.1495,279.1956,277.7027,278.2464,78925.0
2021-06-04 10:20:00,301.9,302.26,301.49,301.84,34522.0,278.2187,278.5505,277.8409,278.1634,34522.0
2021-06-04 10:30:00,301.91,301.98,301.3,301.53,36726.0,278.2279,278.2924,277.6658,277.8777,36726.0
2021-06-04 10:40:00,301.71,301.99,300.65,300.9,57077.0,278.0436,278.3017,277.0668,277.2972,57077.0
2021-06-04 10:50:00,300.8,301.6,300.65,301.45,34804.0,277.205,277.9423,277.0668,277.804,34804.0
2021-06-04 11:00:00,301.45,301.77,300.5,300.51,39249.0,277.804,278.0989,276.9285,276.9378,39249.0
2021-06-04 11:10:00,300.48,300.74,300.25,300.27,35309.0,276.9101,277.1497,276.6982,276.7166,35309.0
2021-06-04 11:20:00,300.4,301.05,300.05,300.92,29481.0,276.8364,277.4354,276.5138,277.3156,29481.0
2021-06-04 11:30:00,300.97,301.86,300.89,301.58,27383.0,277.3617,278.1819,277.288,277.9238,27383.0
2021-06-04 11:40:00,301.55,301.83,301.0,301.34,12283.0,277.8962,278.1542,277.3893,277.7027,12283.0
2021-06-04 11:50:00,301.49,301.5,301.08,301.16,13636.0,277.8409,277.8501,277.463,277.5368,13636.0
2021-06-04 12:00:00,301.15,301.16,300.85,300.96,12154.0,277.5276,277.5368,277.2511,277.3525,12154.0
2021-06-04 12:10:00,300.93,301.31,300.93,301.25,20977.0,277.3248,277.675,277.3248,277.6197,20977.0
2021-06-04 12:20:00,301.35,301.37,301.09,301.28,16863.0,277.7119,277.7303,277.4723,277.6474,16863.0
2021-06-04 12:30:00,301.23,301.93,301.23,301.81,17676.0,277.6013,278.2464,277.6013,278.1358,17676.0
2021-06-04 12:40:00,301.88,302.23,301.36,301.5,26627.0,278.2003,278.5228,277.7211,277.8501,26627.0
2021-06-04 12:50:00,301.5,301.71,301.26,301.52,36724.0,277.8501,278.0436,277.6289,277.8685,36724.0
2021-06-04 13:00:00,301.5,301.61,301.33,301.46,33294.0,277.8501,277.9515,277.6934,277.8132,33294.0
2021-06-04 13:10:00,301.47,301.57,301.18,301.19,21661.0,277.8225,277.9146,277.5552,277.5644,21661.0
2021-06-04 13:20:00,301.23,301.23,300.8,301.16,17172.0,277.6013,277.6013,277.205,277.5368,17172.0
2021-06-04 13:30:00,301.13,301.43,300.67,301.21,18202.0,277.5091,277.7856,277.0852,277.5828,18202.0
2021-06-04 13:40:00,301.2,301.2,300.55,300.68,25320.0,277.5736,277.5736,276.9746,277.0944,25320.0
2021-06-04 13:50:00,300.61,300.8,299.66,300.8,61597.0,277.0299,277.205,276.1544,277.205,61597.0
2021-06-04 14:00:00,300.72,301.33,300.67,301.03,23939.0,277.1313,277.6934,277.0852,277.417,23939.0
2021-06-04 14:10:00,301.08,301.19,300.73,300.73,17723.0,277.463,277.5644,277.1405,277.1405,17723.0
2021-06-04 14:20:00,300.76,301.2,300.72,301.06,22002.0,277.1681,277.5736,277.1313,277.4446,22002.0
2021-06-04 14:30:00,301.09,301.4,300.82,301.16,17589.0,277.4723,277.7579,277.2234,277.5368,17589.0
2021-06-04 14:40:00,301.16,301.28,300.91,300.91,13633.0,277.5368,277.6474,277.3064,277.3064,13633.0
2021-06-04 14:50:00,300.89,301.14,300.51,301.13,17997.0,277.288,277.5183,276.9378,277.5091,17997.0
2021-06-04 15:00:00,301.09,301.48,301.09,301.22,19417.0,277.4723,277.8317,277.4723,277.5921,19417.0
2021-06-04 15:10:00,301.18,301.55,301.12,301.47,21629.0,277.5552,277.8962,277.4999,277.8225,21629.0
2021-06-04 15:20:00,301.46,301.9,301.27,301.84,26875.0,277.8132,278.2187,277.6381,278.1634,26875.0
2021-06-04 15:30:00,301.84,302.32,301.79,302.13,43511.0,278.1634,278.6058,278.1174,278.4307,43511.0
2021-06-04 15:40:00,302.17,302.59,301.94,302.58,39465.0,278.4675,278.8546,278.2556,278.8454,39465.0
2021-06-04 15:50:00,302.6,302.92,302.04,302.13,139354.0,278.8638,279.1587,278.3477,278.4307,139354.0
2021-06-07 09:30:00,303.0,303.18,301.6,301.92,62516.0,279.2324,279.3983,277.9423,278.2372,62516.0
2021-06-07 09:40:00,302.17,303.04,301.99,302.19,30567.0,278.4675,279.2693,278.3017,278.486,30567.0
2021-06-07 09:50:00,302.12,302.29,300.46,300.52,25587.0,278.4215,278.5781,276.8917,276.947,25587.0
2021-06-07 10:00:00,300.41,300.55,299.51,299.64,38680.0,276.8456,276.9746,276.0162,276.136,38680.0
2021-06-07 10:10:00,299.62,300.54,299.61,300.18,22490.0,276.1176,276.9654,276.1084,276.6336,22490.0
2021-06-07 10:20:00,300.23,300.52,300.06,300.22,19237.0,276.6797,276.947,276.5231,276.6705,19237.0
2021-06-07 10:30:00,300.22,300.36,299.86,300.32,17037.0,276.6705,276.7995,276.3387,276.7627,17037.0
2021-06-07 10:40:00,300.32,300.45,299.87,300.04,12152.0,276.7627,276.8825,276.348,276.5046,12152.0
2021-06-07 10:50:00,299.97,300.15,299.27,299.64,22574.0,276.4401,276.606,275.795,276.136,22574.0
2021-06-07 11:00:00,299.65,300.18,299.65,299.72,23192.0,276.1452,276.6336,276.1452,276.2097,23192.0
2021-06-07 11:10:00,299.69,301.1,299.6,301.1,19599.0,276.1821,277.4815,276.0991,277.4815,19599.0
2021-06-07 11:20:00,301.0,301.14,300.81,301.03,12809.0,277.3893,277.5183,277.2142,277.417,12809.0
2021-06-07 11:30:00,301.02,301.27,299.77,299.95,22167.0,277.4078,277.6381,276.2558,276.4217,22167.0
2021-06-07 11:40:00,299.81,299.91,299.42,299.52,19037.0,276.2927,276.3848,275.9333,276.0254,19037.0
2021-06-07 11:50:00,299.55,300.04,299.21,299.97,14313.0,276.0531,276.5046,275.7397,276.4401,14313.0
2021-06-07 12:00:00,299.94,300.44,299.88,300.15,10116.0,276.4125,276.8732,276.3572,276.606,10116.0
2021-06-07 12:10:00,300.13,300.98,300.12,300.98,13657.0,276.5876,277.3709,276.5783,277.3709,13657.0
2021-06-07 12:20:00,301.0,301.42,300.85,301.15,19770.0,277.3893,277.7764,277.2511,277.5276,19770.0
2021-06-07 12:30:00,301.16,301.86,301.1,301.86,13472.0,277.5368,278.1819,277.4815,278.1819,13472.0
2021-06-07 12:40:00,301.85,302.11,301.78,302.1,21640.0,278.1726,278.4123,278.1081,278.403,21640.0
2021-06-07 12:50:00,302.1,302.9,301.93,302.81,22427.0,278.403,279.1403,278.2464,279.0573,22427.0
2021-06-07 13:00:00,302.81,303.08,302.6,302.94,14633.0,279.0573,279.3062,278.8638,279.1771,14633.0
2021-06-07 13:10:00,302.98,303.25,302.85,303.13,18349.0,279.214,279.4628,279.0942,279.3522,18349.0
2021-06-07 13:20:00,303.13,303.33,303.0,303.22,16422.0,279.3522,279.5366,279.2324,279.4352,16422.0
2021-06-07 13:30:00,303.26,303.39,303.17,303.31,13250.0,279.472,279.5918,279.3891,279.5181,13250.0
2021-06-07 13:40:00,303.38,303.38,302.39,302.87,25982.0,279.5826,279.5826,278.6703,279.1126,25982.0
2021-06-07 13:50:00,302.87,303.38,302.78,303.24,14713.0,279.1126,279.5826,279.0297,279.4536,14713.0
2021-06-07 14:00:00,303.23,303.28,302.88,303.01,19787.0,279.4444,279.4905,279.1219,279.2417,19787.0
2021-06-07 14:10:00,302.98,303.06,302.55,302.62,15022.0,279.214,279.2877,278.8177,278.8822,15022.0
2021-06-07 14:20:00,302.56,302.67,302.17,302.52,13257.0,278.827,278.9283,278.4675,278.7901,13257.0
2021-06-07 14:30:00,302.51,303.08,302.28,303.02,31649.0,278.7809,279.3062,278.5689,279.2509,31649.0
2021-06-07 14:40:00,303.06,303.53,303.05,303.47,20806.0,279.2877,279.7209,279.2785,279.6656,20806.0
2021-06-07 14:50:00,303.45,304.03,303.38,303.94,22107.0,279.6471,280.1816,279.5826,280.0987,22107.0
2021-06-07 15:00:00,303.92,304.21,303.77,303.8,24194.0,280.0803,280.3475,279.942,279.9697,24194.0
2021-06-07 15:10:00,303.83,304.04,303.67,303.82,24310.0,279.9973,280.1909,279.8499,279.9881,24310.0
2021-06-07 15:20:00,303.84,303.95,303.24,303.43,22128.0,280.0065,280.1079,279.4536,279.6287,22128.0
2021-06-07 15:30:00,303.41,303.52,303.31,303.49,20039.0,279.6103,279.7117,279.5181,279.684,20039.0
2021-06-07 15:40:00,303.46,303.58,303.21,303.24,26903.0,279.6564,279.7669,279.426,279.4536,26903.0
2021-06-07 15:50:00,303.27,303.7,303.15,303.34,133775.0,279.4813,279.8775,279.3707,279.5458,133775.0
2021-06-08 09:30:00,303.22,303.48,300.57,301.01,52792.0,279.4352,279.6748,276.9931,277.3985,52792.0
2021-06-08 09:40:00,301.14,301.55,300.24,300.5,43603.0,277.5183,277.8962,276.6889,276.9285,43603.0
2021-06-08 09:50:00,300.58,300.89,299.59,300.89,27942.0,277.0023,277.288,276.0899,277.288,27942.0
2021-06-08 10:00:00,300.81,300.81,299.82,300.38,32462.0,277.2142,277.2142,276.3019,276.818,32462.0
2021-06-08 10:10:00,300.44,300.68,300.24,300.35,12833.0,276.8732,277.0944,276.6889,276.7903,12833.0
2021-06-08 10:20:00,300.35,300.85,300.34,300.74,14378.0,276.7903,277.2511,276.7811,277.1497,14378.0
2021-06-08 10:30:00,300.9,300.95,299.5,300.27,19391.0,277.2972,277.3432,276.007,276.7166,19391.0
2021-06-08 10:40:00,300.31,300.43,299.87,299.93,14928.0,276.7534,276.864,276.348,276.4033,14928.0
2021-06-08 10:50:00,299.92,300.26,299.69,300.26,16666.0,276.394,276.7074,276.1821,276.7074,16666.0
2021-06-08 11:00:00,300.25,300.5,300.15,300.27,22200.0,276.6982,276.9285,276.606,276.7166,22200.0
2021-06-08 11:10:00,300.21,300.4,299.75,299.78,17520.0,276.6613,276.8364,276.2374,276.265,17520.0
2021-06-08 11:20:00,299.6,299.75,298.62,299.1,41727.0,276.0991,276.2374,275.196,275.6384,41727.0
2021-06-08 11:30:00,299.09,300.14,299.09,300.13,22543.0,275.6291,276.5968,275.6291,276.5876,22543.0
2021-06-08 11:40:00,300.3,300.34,299.95,300.16,21304.0,276.7442,276.7811,276.4217,276.6152,21304.0
2021-06-08 11:50:00,300.15,300.98,300.07,300.77,13952.0,276.606,277.3709,276.5323,277.1774,13952.0
2021-06-08 12:00:00,300.8,302.0,300.75,301.91,20542.0,277.205,278.3109,277.1589,278.2279,20542.0
2021-06-08 12:10:00,301.99,302.55,301.91,302.17,14423.0,278.3017,278.8177,278.2279,278.4675,14423.0
2021-06-08 12:20:00,302.24,302.62,302.17,302.56,6865.0,278.5321,278.8822,278.4675,278.827,6865.0
2021-06-08 12:30:00,302.52,302.52,301.75,301.82,8077.0,278.7901,278.7901,278.0805,278.145,8077.0
2021-06-08 12:40:00,301.9,302.26,301.9,302.21,15093.0,278.2187,278.5505,278.2187,278.5044,15093.0
2021-06-08 12:50:00,302.26,302.5,301.95,302.1,6778.0,278.5505,278.7717,278.2648,278.403,6778.0
2021-06-08 13:00:00,302.18,302.62,302.18,302.59,10549.0,278.4768,278.8822,278.4768,278.8546,10549.0
2021-06-08 13:10:00,302.62,302.66,302.41,302.52,9263.0,278.8822,278.9191,278.6887,278.7901,9263.0
2021-06-08 13:20:00,302.66,302.69,302.0,302.01,5458.0,278.9191,278.9468,278.3109,278.3201,5458.0
2021-06-08 13:30:00,302.01,302.54,301.92,302.35,9962.0,278.3201,278.8085,278.2372,278.6334,9962.0
2021-06-08 13:40:00,302.24,302.39,301.88,302.02,6220.0,278.5321,278.6703,278.2003,278.3293,6220.0
2021-06-08 13:50:00,302.02,302.02,301.65,301.79,8044.0,278.3293,278.3293,277.9883,278.1174,8044.0
2021-06-08 14:00:00,301.91,302.54,301.83,302.49,9645.0,278.2279,278.8085,278.1542,278.7624,9645.0
2021-06-08 14:10:00,302.64,302.65,302.13,302.18,11740.0,278.9007,278.9099,278.4307,278.4768,11740.0
2021-06-08 14:20:00,302.13,302.15,301.79,302.0,12826.0,278.4307,278.4491,278.1174,278.3109,12826.0
2021-06-08 14:30:00,302.04,302.1,301.87,301.96,6990.0,278.3477,278.403,278.1911,278.274,6990.0
2021-06-08 14:40:00,301.91,302.03,301.6,301.67,16954.0,278.2279,278.3385,277.9423,278.0068,16954.0
2021-06-08 14:50:00,301.91,302.21,301.67,302.0,12341.0,278.2279,278.5044,278.0068,278.3109,12341.0
2021-06-08 15:00:00,302.0,302.11,301.82,302.0,8814.0,278.3109,278.4123,278.145,278.3109,8814.0
2021-06-08 15:10:00,302.0,302.22,301.93,302.22,17874.0,278.3109,278.5136,278.2464,278.5136,17874.0
2021-06-08 15:20:00,302.15,302.41,302.06,302.33,9924.0,278.4491,278.6887,278.3662,278.615,9924.0
2021-06-08 15:30:00,302.32,303.14,302.2,303.14,30678.0,278.6058,279.3615,278.4952,279.3615,30678.0
2021-06-08 15:40:00,303.03,303.05,302.59,302.85,30158.0,279.2601,279.2785,278.8546,279.0942,30158.0
2021-06-08 15:50:00,303.1,303.1,302.41,302.62,89112.0,279.3246,279.3246,278.6887,278.8822,89112.0
2021-06-09 09:30:00,302.58,302.62,299.78,300.17,74898.0,278.8454,278.8822,276.265,276.6244,74898.0
2021-06-09 09:40:00,299.9,299.9,298.44,298.76,49632.0,276.3756,276.3756,275.0301,275.325,49632.0
2021-06-09 09:50:00,298.87,299.58,298.6,299.0,30161.0,275.4264,276.0807,275.1776,275.5462,30161.0
2021-06-09 10:00:00,299.0,299.45,298.95,299.0,21543.0,275.5462,275.9609,275.5001,275.5462,21543.0
2021-06-09 10:10:00,298.94,299.75,298.72,299.31,26029.0,275.4909,276.2374,275.2882,275.8319,26029.0
2021-06-09 10:20:00,299.31,299.49,298.73,299.38,30059.0,275.8319,275.9978,275.2974,275.8964,30059.0
2021-06-09 10:30:00,299.5,299.53,297.0,297.11,69034.0,276.007,276.0346,273.7031,273.8045,69034.0
2021-06-09 10:40:00,297.11,298.08,295.16,295.77,201916.0,273.8045,274.6984,272.0074,272.5696,201916.0
2021-06-09 10:50:00,295.93,295.93,293.3,293.3,161563.0,272.717,272.717,270.2933,270.2933,161563.0
2021-06-09 11:00:00,293.44,294.37,291.8,293.36,171836.0,270.4223,271.2794,268.911,270.3486,171836.0
2021-06-09 11:10:00,293.4,293.83,291.62,291.62,84297.0,270.3855,270.7817,268.7451,268.7451,84297.0
2021-06-09 11:20:00,291.73,292.2,290.46,292.03,117337.0,268.8465,269.2796,267.6761,269.1229,117337.0
2021-06-09 11:30:00,292.16,293.54,291.68,292.78,91453.0,269.2427,270.5145,268.8004,269.8141,91453.0
2021-06-09 11:40:00,292.83,292.95,291.28,291.47,70536.0,269.8602,269.9708,268.4318,268.6069,70536.0
2021-06-09 11:50:00,291.46,292.32,291.22,292.17,77110.0,268.5976,269.3902,268.3765,269.252,77110.0
2021-06-09 12:00:00,292.24,292.3,291.67,291.89,64683.0,269.3165,269.3718,268.7912,268.9939,64683.0
2021-06-09 12:10:00,291.98,292.17,291.04,291.04,48095.0,269.0769,269.252,268.2106,268.2106,48095.0
2021-06-09 12:20:00,291.13,292.05,291.12,291.63,62777.0,268.2935,269.1414,268.2843,268.7543,62777.0
2021-06-09 12:30:00,291.63,291.89,291.08,291.77,63178.0,268.7543,268.9939,268.2475,268.8833,63178.0
2021-06-09 12:40:00,291.79,292.0,291.25,291.77,31349.0,268.9018,269.0953,268.4041,268.8833,31349.0
2021-06-09 12:50:00,291.67,292.11,291.67,291.92,63521.0,268.7912,269.1967,268.7912,269.0216,63521.0
2021-06-09 13:00:00,291.9,292.04,291.46,291.59,56531.0,269.0031,269.1322,268.5976,268.7174,56531.0
2021-06-09 13:10:00,291.56,291.75,291.0,291.65,99424.0,268.6898,268.8649,268.1737,268.7727,99424.0
2021-06-09 13:20:00,291.69,291.95,291.32,291.46,26364.0,268.8096,269.0492,268.4686,268.5976,26364.0
2021-06-09 13:30:00,291.46,291.49,291.08,291.28,26381.0,268.5976,268.6253,268.2475,268.4318,26381.0
2021-06-09 13:40:00,291.32,292.17,291.28,292.1,32484.0,268.4686,269.252,268.4318,269.1874,32484.0
2021-06-09 13:50:00,292.14,292.32,291.6,291.6,51795.0,269.2243,269.3902,268.7267,268.7267,51795.0
2021-06-09 14:00:00,291.51,291.99,290.75,290.75,45006.0,268.6437,269.0861,267.9433,267.9433,45006.0
2021-06-09 14:10:00,290.8,291.9,290.68,291.75,48498.0,267.9894,269.0031,267.8788,268.8649,48498.0
2021-06-09 14:20:00,291.71,291.83,291.32,291.32,53511.0,268.828,268.9386,268.4686,268.4686,53511.0
2021-06-09 14:30:00,291.41,292.53,291.32,292.0,83157.0,268.5516,269.5837,268.4686,269.0953,83157.0
2021-06-09 14:40:00,292.0,292.9,291.87,292.69,64569.0,269.0953,269.9247,268.9755,269.7312,64569.0
2021-06-09 14:50:00,292.69,293.38,292.41,293.05,78016.0,269.7312,270.367,269.4731,270.0629,78016.0
2021-06-09 15:00:00,293.0,293.93,292.83,293.7,57607.0,270.0168,270.8739,269.8602,270.6619,57607.0
2021-06-09 15:10:00,293.71,294.08,293.57,293.71,53072.0,270.6712,271.0121,270.5421,270.6712,53072.0
2021-06-09 15:20:00,293.69,293.93,292.37,292.48,85879.0,270.6527,270.8739,269.4363,269.5376,85879.0
2021-06-09 15:30:00,292.43,293.19,292.02,292.57,61379.0,269.4916,270.1919,269.1137,269.6206,61379.0
2021-06-09 15:40:00,292.62,293.29,292.19,293.16,106345.0,269.6667,270.2841,269.2704,270.1643,106345.0
2021-06-09 15:50:00,293.0,293.28,292.54,293.05,262141.0,270.0168,270.2749,269.5929,270.0629,262141.0
2021-06-10 09:30:00,293.59,295.43,293.58,294.26,98434.0,270.5606,272.2562,270.5514,271.178,98434.0
2021-06-10 09:40:00,294.29,295.59,294.26,295.49,31259.0,271.2057,272.4037,271.178,272.3115,31259.0
2021-06-10 09:50:00,295.47,295.47,294.39,295.02,30473.0,272.2931,272.2931,271.2978,271.8784,30473.0
2021-06-10 10:00:00,294.83,295.59,294.83,295.37,33626.0,271.7033,272.4037,271.7033,272.2009,33626.0
2021-06-10 10:10:00,295.31,295.5,294.73,295.25,35397.0,272.1456,272.3207,271.6111,272.0904,35397.0
2021-06-10 10:20:00,295.25,295.59,294.62,295.2,34303.0,272.0904,272.4037,271.5098,272.0443,34303.0
2021-06-10 10:30:00,295.21,295.33,294.05,294.11,25399.0,272.0535,272.1641,270.9845,271.0398,25399.0
2021-06-10 10:40:00,294.04,294.04,292.62,292.65,44648.0,270.9753,270.9753,269.6667,269.6943,44648.0
2021-06-10 10:50:00,292.65,292.94,291.79,292.52,51552.0,269.6943,269.9616,268.9018,269.5745,51552.0
2021-06-10 11:00:00,292.65,293.01,292.33,292.53,61414.0,269.6943,270.0261,269.3994,269.5837,61414.0
2021-06-10 11:10:00,292.54,293.05,292.53,292.99,15007.0,269.5929,270.0629,269.5837,270.0076,15007.0
2021-06-10 11:20:00,292.92,293.15,292.68,292.68,22128.0,269.9431,270.1551,269.7219,269.7219,22128.0
2021-06-10 11:30:00,292.71,292.99,292.42,292.42,19149.0,269.7496,270.0076,269.4823,269.4823,19149.0
2021-06-10 11:40:00,292.69,292.69,291.89,292.13,8928.0,269.7312,269.7312,268.9939,269.2151,8928.0
2021-06-10 11:50:00,292.26,292.29,291.4,291.42,14578.0,269.3349,269.3625,268.5424,268.5608,14578.0
2021-06-10 12:00:00,291.53,291.81,291.29,291.37,10696.0,268.6622,268.9202,268.441,268.5147,10696.0
2021-06-10 12:10:00,291.44,291.93,291.21,291.85,10863.0,268.5792,269.0308,268.3673,268.9571,10863.0
2021-06-10 12:20:00,291.84,292.0,291.7,291.71,7780.0,268.9478,269.0953,268.8188,268.828,7780.0
2021-06-10 12:30:00,291.72,293.68,291.72,293.62,35402.0,268.8373,270.6435,268.8373,270.5882,35402.0
2021-06-10 12:40:00,293.64,294.0,293.28,293.38,25920.0,270.6066,270.9384,270.2749,270.367,25920.0
2021-06-10 12:50:00,293.38,293.62,292.91,293.55,37862.0,270.367,270.5882,269.9339,270.5237,37862.0
2021-06-10 13:00:00,293.8,294.08,293.65,293.72,11727.0,270.7541,271.0121,270.6159,270.6804,11727.0
2021-06-10 13:10:00,293.67,293.93,293.5,293.63,15846.0,270.6343,270.8739,270.4776,270.5974,15846.0
2021-06-10 13:20:00,293.66,293.8,293.39,293.51,9960.0,270.6251,270.7541,270.3763,270.4868,9960.0
2021-06-10 13:30:00,293.72,293.8,293.57,293.76,13702.0,270.6804,270.7541,270.5421,270.7172,13702.0
2021-06-10 13:40:00,293.8,293.84,293.53,293.63,28044.0,270.7541,270.791,270.5053,270.5974,28044.0
2021-06-10 13:50:00,293.63,293.75,293.5,293.75,9177.0,270.5974,270.708,270.4776,270.708,9177.0
2021-06-10 14:00:00,293.8,293.8,293.39,293.5,9538.0,270.7541,270.7541,270.3763,270.4776,9538.0
2021-06-10 14:10:00,293.46,293.47,293.2,293.39,10509.0,270.4408,270.45,270.2012,270.3763,10509.0
2021-06-10 14:20:00,293.4,293.42,293.03,293.29,12651.0,270.3855,270.4039,270.0445,270.2841,12651.0
2021-06-10 14:30:00,293.35,293.35,293.0,293.0,13305.0,270.3394,270.3394,270.0168,270.0168,13305.0
2021-06-10 14:40:00,293.01,293.31,292.99,293.21,9441.0,270.0261,270.3025,270.0076,270.2104,9441.0
2021-06-10 14:50:00,293.25,293.48,293.22,293.22,12456.0,270.2472,270.4592,270.2196,270.2196,12456.0
2021-06-10 15:00:00,293.26,293.32,292.8,292.95,18097.0,270.2565,270.3117,269.8325,269.9708,18097.0
2021-06-10 15:10:00,292.88,293.11,292.77,292.79,13724.0,269.9063,270.1182,269.8049,269.8233,13724.0
2021-06-10 15:20:00,292.8,292.94,292.49,292.56,13649.0,269.8325,269.9616,269.5469,269.6114,13649.0
2021-06-10 15:30:00,292.62,292.81,292.36,292.69,20717.0,269.6667,269.8418,269.4271,269.7312,20717.0
2021-06-10 15:40:00,292.66,292.74,292.16,292.2,31815.0,269.7035,269.7772,269.2427,269.2796,31815.0
2021-06-10 15:50:00,292.2,293.07,292.09,292.94,119414.0,269.2796,270.0814,269.1782,269.9616,119414.0
2021-06-11 09:30:00,293.26,295.84,293.26,295.33,90227.0,270.2565,272.6341,270.2565,272.1641,90227.0
2021-06-11 09:40:00,295.45,295.86,294.96,295.45,26395.0,272.2747,272.6525,271.8231,272.2747,26395.0
2021-06-11 09:50:00,295.29,295.84,295.18,295.65,37085.0,272.1272,272.6341,272.0258,272.459,37085.0
2021-06-11 10:00:00,295.53,295.7,294.84,295.35,26305.0,272.3484,272.5051,271.7125,272.1825,26305.0
2021-06-11 10:10:00,295.26,295.35,294.73,295.03,18469.0,272.0996,272.1825,271.6111,271.8876,18469.0
2021-06-11 10:20:00,294.94,295.3,294.94,295.28,22820.0,271.8047,272.1364,271.8047,272.118,22820.0
2021-06-11 10:30:00,295.3,295.71,294.86,294.94,29743.0,272.1364,272.5143,271.7309,271.8047,29743.0
2021-06-11 10:40:00,295.08,295.32,294.99,295.26,10183.0,271.9337,272.1549,271.8508,272.0996,10183.0
2021-06-11 10:50:00,295.25,295.29,294.96,295.02,10365.0,272.0904,272.1272,271.8231,271.8784,10365.0
2021-06-11 11:00:00,295.07,295.58,294.91,295.57,18710.0,271.9245,272.3945,271.777,272.3853,18710.0
2021-06-11 11:10:00,295.65,295.9,295.41,295.42,27595.0,272.459,272.6894,272.2378,272.247,27595.0
2021-06-11 11:20:00,295.32,295.5,295.2,295.43,9514.0,272.1549,272.3207,272.0443,272.2562,9514.0
2021-06-11 11:30:00,295.32,295.7,295.2,295.4,31817.0,272.1549,272.5051,272.0443,272.2286,31817.0
2021-06-11 11:40:00,295.33,295.5,295.0,295.43,6081.0,272.1641,272.3207,271.86,272.2562,6081.0
2021-06-11 11:50:00,295.55,295.55,295.16,295.17,6888.0,272.3668,272.3668,272.0074,272.0166,6888.0
2021-06-11 12:00:00,295.2,295.21,294.71,294.73,8306.0,272.0443,272.0535,271.5927,271.6111,8306.0
2021-06-11 12:10:00,294.73,294.9,294.27,294.43,11687.0,271.6111,271.7678,271.1872,271.3347,11687.0
2021-06-11 12:20:00,294.39,294.4,294.17,294.33,8610.0,271.2978,271.307,271.0951,271.2425,8610.0
2021-06-11 12:30:00,294.27,294.38,293.65,294.23,10973.0,271.1872,271.2886,270.6159,271.1504,10973.0
2021-06-11 12:40:00,294.35,294.93,294.26,294.81,9020.0,271.261,271.7955,271.178,271.6849,9020.0
2021-06-11 12:50:00,294.84,295.48,294.83,295.48,14661.0,271.7125,272.3023,271.7033,272.3023,14661.0
2021-06-11 13:00:00,295.5,295.55,295.19,295.37,19108.0,272.3207,272.3668,272.0351,272.2009,19108.0
2021-06-11 13:10:00,295.32,295.45,295.19,295.36,8963.0,272.1549,272.2747,272.0351,272.1917,8963.0
2021-06-11 13:20:00,295.39,295.51,295.27,295.34,22153.0,272.2194,272.33,272.1088,272.1733,22153.0
2021-06-11 13:30:00,295.39,295.39,295.09,295.26,10342.0,272.2194,272.2194,271.9429,272.0996,10342.0
2021-06-11 13:40:00,295.28,295.5,295.17,295.5,24296.0,272.118,272.3207,272.0166,272.3207,24296.0
2021-06-11 13:50:00,295.5,295.75,295.41,295.7,19605.0,272.3207,272.5511,272.2378,272.5051,19605.0
2021-06-11 14:00:00,295.67,295.67,295.15,295.49,12180.0,272.4774,272.4774,271.9982,272.3115,12180.0
2021-06-11 14:10:00,295.53,295.7,295.19,295.26,14976.0,272.3484,272.5051,272.0351,272.0996,14976.0
2021-06-11 14:20:00,295.25,295.43,295.22,295.24,19723.0,272.0904,272.2562,272.0627,272.0811,19723.0
2021-06-11 14:30:00,295.28,295.7,295.24,295.67,26111.0,272.118,272.5051,272.0811,272.4774,26111.0
2021-06-11 14:40:00,295.67,295.86,295.5,295.63,33720.0,272.4774,272.6525,272.3207,272.4405,33720.0
2021-06-11 14:50:00,295.5,295.6,295.24,295.39,9587.0,272.3207,272.4129,272.0811,272.2194,9587.0
2021-06-11 15:00:00,295.44,295.58,295.25,295.55,18382.0,272.2655,272.3945,272.0904,272.3668,18382.0
2021-06-11 15:10:00,295.52,295.77,295.4,295.5,29336.0,272.3392,272.5696,272.2286,272.3207,29336.0
2021-06-11 15:20:00,295.48,295.51,294.95,295.01,19423.0,272.3023,272.33,271.8139,271.8692,19423.0
2021-06-11 15:30:00,294.99,295.43,294.9,295.38,19436.0,271.8508,272.2562,271.7678,272.2102,19436.0
2021-06-11 15:40:00,295.39,295.68,295.15,295.42,70670.0,272.2194,272.4866,271.9982,272.247,70670.0
2021-06-11 15:50:00,295.53,296.17,295.45,296.08,166126.0,272.3484,272.9382,272.2747,272.8553,166126.0
2021-06-14 09:30:00,296.72,297.17,295.25,295.65,46386.0,273.445,273.8597,272.0904,272.459,46386.0
2021-06-14 09:40:00,295.8,296.0,294.54,294.59,27391.0,272.5972,272.7815,271.436,271.4821,27391.0
2021-06-14 09:50:00,294.52,295.41,294.39,294.96,18115.0,271.4176,272.2378,271.2978,271.8231,18115.0
2021-06-14 10:00:00,295.1,295.4,294.86,294.86,13673.0,271.9521,272.2286,271.7309,271.7309,13673.0
2021-06-14 10:10:00,294.89,294.91,294.5,294.65,23986.0,271.7586,271.777,271.3992,271.5374,23986.0
2021-06-14 10:20:00,294.75,295.19,294.64,294.79,5988.0,271.6296,272.0351,271.5282,271.6664,5988.0
2021-06-14 10:30:00,294.79,294.86,294.4,294.76,10471.0,271.6664,271.7309,271.307,271.6388,10471.0
2021-06-14 10:40:00,294.74,294.8,294.25,294.41,18152.0,271.6204,271.6757,271.1688,271.3162,18152.0
2021-06-14 10:50:00,294.42,295.39,294.42,295.3,12593.0,271.3255,272.2194,271.3255,272.1364,12593.0
2021-06-14 11:00:00,295.34,295.62,295.11,295.25,20974.0,272.1733,272.4313,271.9613,272.0904,20974.0
2021-06-14 11:10:00,295.28,295.33,294.86,295.22,14753.0,272.118,272.1641,271.7309,272.0627,14753.0
2021-06-14 11:20:00,295.28,295.28,294.72,294.86,11073.0,272.118,272.118,271.6019,271.7309,11073.0
2021-06-14 11:30:00,294.79,295.04,294.37,294.89,31200.0,271.6664,271.8968,271.2794,271.7586,31200.0
2021-06-14 11:40:00,294.88,295.3,294.76,295.19,13842.0,271.7494,272.1364,271.6388,272.0351,13842.0
2021-06-14 11:50:00,295.07,295.25,294.91,295.03,9432.0,271.9245,272.0904,271.777,271.8876,9432.0
2021-06-14 12:00:00,295.06,295.49,295.05,295.4,14084.0,271.9153,272.3115,271.906,272.2286,14084.0
2021-06-14 12:10:00,295.48,295.82,295.43,295.82,13955.0,272.3023,272.6156,272.2562,272.6156,13955.0
2021-06-14 12:20:00,295.83,296.0,295.68,295.68,9896.0,272.6249,272.7815,272.4866,272.4866,9896.0
2021-06-14 12:30:00,295.66,295.91,295.65,295.73,6997.0,272.4682,272.6986,272.459,272.5327,6997.0
2021-06-14 12:40:00,295.67,295.77,295.4,295.4,8746.0,272.4774,272.5696,272.2286,272.2286,8746.0
2021-06-14 12:50:00,295.42,295.42,294.85,295.0,10509.0,272.247,272.247,271.7217,271.86,10509.0
2021-06-14 13:00:00,295.01,295.01,294.2,294.2,14370.0,271.8692,271.8692,271.1227,271.1227,14370.0
2021-06-14 13:10:00,294.14,294.17,293.83,294.14,14907.0,271.0674,271.0951,270.7817,271.0674,14907.0
2021-06-14 13:20:00,294.16,294.19,293.68,293.79,38288.0,271.0859,271.1135,270.6435,270.7449,38288.0
2021-06-14 13:30:00,293.78,294.5,293.71,294.16,13782.0,270.7357,271.3992,270.6712,271.0859,13782.0
2021-06-14 13:40:00,294.08,294.17,293.8,293.93,6729.0,271.0121,271.0951,270.7541,270.8739,6729.0
2021-06-14 13:50:00,293.98,294.1,293.5,293.5,9426.0,270.92,271.0306,270.4776,270.4776,9426.0
2021-06-14 14:00:00,293.5,293.67,293.32,293.62,15866.0,270.4776,270.6343,270.3117,270.5882,15866.0
2021-06-14 14:10:00,293.55,293.59,293.08,293.31,17961.0,270.5237,270.5606,270.0906,270.3025,17961.0
2021-06-14 14:20:00,293.26,293.37,293.04,293.12,12991.0,270.2565,270.3578,270.0537,270.1274,12991.0
2021-06-14 14:30:00,293.13,293.13,292.64,292.72,11512.0,270.1367,270.1367,269.6851,269.7588,11512.0
2021-06-14 14:40:00,292.75,292.89,292.63,292.66,15836.0,269.7865,269.9155,269.6759,269.7035,15836.0
2021-06-14 14:50:00,292.68,292.74,292.08,292.21,28370.0,269.7219,269.7772,269.169,269.2888,28370.0
2021-06-14 15:00:00,292.2,292.44,292.07,292.22,18257.0,269.2796,269.5008,269.1598,269.298,18257.0
2021-06-14 15:10:00,292.21,292.61,292.04,292.54,13603.0,269.2888,269.6574,269.1322,269.5929,13603.0
2021-06-14 15:20:00,292.54,292.71,292.35,292.51,17070.0,269.5929,269.7496,269.4178,269.5653,17070.0
2021-06-14 15:30:00,292.51,292.91,292.48,292.91,23377.0,269.5653,269.9339,269.5376,269.9339,23377.0
2021-06-14 15:40:00,292.94,293.2,292.78,292.94,26160.0,269.9616,270.2012,269.8141,269.9616,26160.0
2021-06-14 15:50:00,292.95,293.18,292.7,293.08,65747.0,269.9708,270.1827,269.7404,270.0906,65747.0
2021-06-15 09:30:00,294.99,296.61,294.81,296.0,95638.0,271.8508,273.3437,271.6849,272.7815,95638.0
2021-06-15 09:40:00,295.99,297.1,295.78,296.46,55452.0,272.7723,273.7952,272.5788,273.2054,55452.0
2021-06-15 09:50:00,296.36,296.42,294.94,296.36,36369.0,273.1133,273.1686,271.8047,273.1133,36369.0
2021-06-15 10:00:00,296.44,296.72,295.91,296.19,23315.0,273.187,273.445,272.6986,272.9566,23315.0
2021-06-15 10:10:00,296.27,296.88,295.76,296.38,20794.0,273.0303,273.5925,272.5604,273.1317,20794.0
2021-06-15 10:20:00,296.24,296.81,295.94,296.24,21533.0,273.0027,273.528,272.7262,273.0027,21533.0
2021-06-15 10:30:00,296.08,296.37,295.79,296.0,19658.0,272.8553,273.1225,272.588,272.7815,19658.0
2021-06-15 10:40:00,295.91,296.01,295.56,296.01,18200.0,272.6986,272.7907,272.376,272.7907,18200.0
2021-06-15 10:50:00,296.08,296.33,295.76,295.94,11150.0,272.8553,273.0856,272.5604,272.7262,11150.0
2021-06-15 11:00:00,296.0,296.92,293.9,296.89,167787.0,272.7815,273.6294,270.8463,273.6017,167787.0
2021-06-15 11:10:00,296.96,297.45,296.5,297.24,40792.0,273.6662,274.1178,273.2423,273.9243,40792.0
2021-06-15 11:20:00,297.3,297.57,297.09,297.35,21283.0,273.9796,274.2284,273.786,274.0256,21283.0
2021-06-15 11:30:00,297.22,297.3,296.52,296.63,14276.0,273.9058,273.9796,273.2607,273.3621,14276.0
2021-06-15 11:40:00,296.75,296.98,296.66,296.87,7973.0,273.4727,273.6847,273.3898,273.5833,7973.0
2021-06-15 11:50:00,296.94,297.15,296.83,297.15,12065.0,273.6478,273.8413,273.5464,273.8413,12065.0
2021-06-15 12:00:00,297.11,297.55,297.07,297.5,9728.0,273.8045,274.2099,273.7676,274.1639,9728.0
2021-06-15 12:10:00,297.58,298.17,297.41,298.17,25267.0,274.2376,274.7813,274.0809,274.7813,25267.0
2021-06-15 12:20:00,298.2,298.47,297.84,298.35,18649.0,274.809,275.0578,274.4772,274.9472,18649.0
2021-06-15 12:30:00,298.44,298.85,298.27,298.55,21556.0,275.0301,275.408,274.8735,275.1315,21556.0
2021-06-15 12:40:00,298.5,298.65,298.2,298.4,6743.0,275.0854,275.2237,274.809,274.9933,6743.0
2021-06-15 12:50:00,298.47,298.92,298.39,298.8,12099.0,275.0578,275.4725,274.9841,275.3619,12099.0
2021-06-15 13:00:00,298.75,299.02,298.49,298.75,13441.0,275.3158,275.5646,275.0762,275.3158,13441.0
2021-06-15 13:10:00,298.8,299.28,298.63,299.12,31725.0,275.3619,275.8042,275.2052,275.6568,31725.0
2021-06-15 13:20:00,299.14,299.34,298.87,299.34,20758.0,275.6752,275.8595,275.4264,275.8595,20758.0
2021-06-15 13:30:00,299.23,299.28,298.76,298.96,22656.0,275.7582,275.8042,275.325,275.5093,22656.0
2021-06-15 13:40:00,299.01,299.21,298.85,298.94,12393.0,275.5554,275.7397,275.408,275.4909,12393.0
2021-06-15 13:50:00,298.96,299.5,298.95,299.17,18304.0,275.5093,276.007,275.5001,275.7029,18304.0
2021-06-15 14:00:00,299.21,299.46,299.09,299.38,14925.0,275.7397,275.9701,275.6291,275.8964,14925.0
2021-06-15 14:10:00,299.34,299.35,298.93,299.3,14690.0,275.8595,275.8687,275.4817,275.8227,14690.0
2021-06-15 14:20:00,299.28,299.72,299.19,299.61,25855.0,275.8042,276.2097,275.7213,276.1084,25855.0
2021-06-15 14:30:00,299.6,299.69,299.29,299.51,17814.0,276.0991,276.1821,275.8135,276.0162,17814.0
2021-06-15 14:40:00,299.46,299.8,299.46,299.72,9711.0,275.9701,276.2835,275.9701,276.2097,9711.0
2021-06-15 14:50:00,299.71,299.88,299.63,299.7,13332.0,276.2005,276.3572,276.1268,276.1913,13332.0
2021-06-15 15:00:00,299.58,299.58,298.98,299.32,15349.0,276.0807,276.0807,275.5278,275.8411,15349.0
2021-06-15 15:10:00,299.4,299.58,299.18,299.57,8112.0,275.9148,276.0807,275.7121,276.0715,8112.0
2021-06-15 15:20:00,299.57,299.76,299.34,299.5,20597.0,276.0715,276.2466,275.8595,276.007,20597.0
2021-06-15 15:30:00,299.5,299.5,299.0,299.46,25854.0,276.007,276.007,275.5462,275.9701,25854.0
2021-06-15 15:40:00,299.5,299.78,299.34,299.62,46540.0,276.007,276.265,275.8595,276.1176,46540.0
2021-06-15 15:50:00,299.54,299.74,298.97,299.3,99540.0,276.0438,276.2282,275.5186,275.8227,99540.0
2021-06-16 09:30:00,298.47,299.39,297.14,297.27,50827.0,275.0578,275.9056,273.8321,273.9519,50827.0
2021-06-16 09:40:00,297.14,297.95,295.77,295.94,34934.0,273.8321,274.5786,272.5696,272.7262,34934.0
2021-06-16 09:50:00,295.84,296.94,295.84,296.47,17931.0,272.6341,273.6478,272.6341,273.2147,17931.0
2021-06-16 10:00:00,296.42,297.01,296.09,296.1,18624.0,273.1686,273.7123,272.8645,272.8737,18624.0
2021-06-16 10:10:00,296.1,296.42,295.34,295.34,22607.0,272.8737,273.1686,272.1733,272.1733,22607.0
2021-06-16 10:20:00,295.47,295.73,295.21,295.24,14651.0,272.2931,272.5327,272.0535,272.0811,14651.0
2021-06-16 10:30:00,295.17,296.04,294.79,296.04,25478.0,272.0166,272.8184,271.6664,272.8184,25478.0
2021-06-16 10:40:00,296.01,296.7,295.92,296.12,13544.0,272.7907,273.4266,272.7078,272.8921,13544.0
2021-06-16 10:50:00,295.99,296.28,295.6,296.06,15117.0,272.7723,273.0396,272.4129,272.8368,15117.0
2021-06-16 11:00:00,296.09,296.33,295.82,295.87,18849.0,272.8645,273.0856,272.6156,272.6617,18849.0
2021-06-16 11:10:00,295.92,296.6,295.91,296.56,15952.0,272.7078,273.3345,272.6986,273.2976,15952.0
2021-06-16 11:20:00,296.6,296.7,296.26,296.48,22516.0,273.3345,273.4266,273.0211,273.2239,22516.0
2021-06-16 11:30:00,296.47,296.69,296.04,296.6,13179.0,273.2147,273.4174,272.8184,273.3345,13179.0
2021-06-16 11:40:00,296.5,296.63,296.15,296.51,8951.0,273.2423,273.3621,272.9198,273.2515,8951.0
2021-06-16 11:50:00,296.51,296.93,296.32,296.69,9088.0,273.2515,273.6386,273.0764,273.4174,9088.0
2021-06-16 12:00:00,296.75,296.81,296.38,296.4,9481.0,273.4727,273.528,273.1317,273.1501,9481.0
2021-06-16 12:10:00,296.3,296.41,295.62,296.0,23408.0,273.058,273.1594,272.4313,272.7815,23408.0
2021-06-16 12:20:00,296.05,296.05,295.44,295.53,9893.0,272.8276,272.8276,272.2655,272.3484,9893.0
2021-06-16 12:30:00,295.44,295.59,294.85,294.98,12459.0,272.2655,272.4037,271.7217,271.8415,12459.0
2021-06-16 12:40:00,294.81,294.84,294.3,294.55,13901.0,271.6849,271.7125,271.2149,271.4453,13901.0
2021-06-16 12:50:00,294.42,294.46,293.63,294.31,15536.0,271.3255,271.3623,270.5974,271.2241,15536.0
2021-06-16 13:00:00,294.41,294.55,294.0,294.09,4928.0,271.3162,271.4453,270.9384,271.0213,4928.0
2021-06-16 13:10:00,294.08,294.46,293.7,293.85,15538.0,271.0121,271.3623,270.6619,270.8002,15538.0
2021-06-16 13:20:00,293.86,293.98,293.71,293.78,6863.0,270.8094,270.92,270.6712,270.7357,6863.0
2021-06-16 13:30:00,293.72,294.31,293.72,294.3,12842.0,270.6804,271.2241,270.6804,271.2149,12842.0
2021-06-16 13:40:00,294.35,294.42,293.91,294.07,13733.0,271.261,271.3255,270.8555,271.0029,13733.0
2021-06-16 13:50:00,294.0,294.32,293.79,294.25,22444.0,270.9384,271.2333,270.7449,271.1688,22444.0
2021-06-16 14:00:00,294.25,295.3,292.47,294.89,42882.0,271.1688,272.1364,269.5284,271.7586,42882.0
2021-06-16 14:10:00,294.72,295.06,292.92,293.02,34489.0,271.6019,271.9153,269.9431,270.0353,34489.0
2021-06-16 14:20:00,292.98,293.85,292.75,293.82,15440.0,269.9984,270.8002,269.7865,270.7725,15440.0
2021-06-16 14:30:00,293.6,294.78,293.38,294.25,40730.0,270.5698,271.6572,270.367,271.1688,40730.0
2021-06-16 14:40:00,294.2,294.65,293.96,294.2,27130.0,271.1227,271.5374,270.9015,271.1227,27130.0
2021-06-16 14:50:00,294.13,295.09,294.07,294.99,14362.0,271.0582,271.9429,271.0029,271.8508,14362.0
2021-06-16 15:00:00,294.92,295.26,294.7,294.93,13573.0,271.7862,272.0996,271.5835,271.7955,13573.0
2021-06-16 15:10:00,295.03,295.37,294.75,295.37,23972.0,271.8876,272.2009,271.6296,272.2009,23972.0
2021-06-16 15:20:00,295.38,295.96,295.33,295.6,22839.0,272.2102,272.7447,272.1641,272.4129,22839.0
2021-06-16 15:30:00,295.62,295.66,294.71,295.48,33290.0,272.4313,272.4682,271.5927,272.3023,33290.0
2021-06-16 15:40:00,295.43,295.52,294.76,295.14,31565.0,272.2562,272.3392,271.6388,271.989,31565.0
2021-06-16 15:50:00,295.05,295.12,294.38,294.68,84458.0,271.906,271.9706,271.2886,271.5651,84458.0
2021-06-17 09:30:00,294.49,294.74,293.81,294.0,35460.0,271.39,271.6204,270.7633,270.9384,35460.0
2021-06-17 09:40:00,294.0,294.27,292.07,292.22,45773.0,270.9384,271.1872,269.1598,269.298,45773.0
2021-06-17 09:50:00,292.2,292.2,291.63,291.63,37103.0,269.2796,269.2796,268.7543,268.7543,37103.0
2021-06-17 10:00:00,291.74,292.4,290.49,290.74,32233.0,268.8557,269.4639,267.7037,267.9341,32233.0
2021-06-17 10:10:00,290.75,290.83,290.06,290.36,27989.0,267.9433,268.0171,267.3075,267.5839,27989.0
2021-06-17 10:20:00,290.4,290.45,289.24,289.32,42576.0,267.6208,267.6669,266.5518,266.6255,42576.0
2021-06-17 10:30:00,289.3,290.23,289.0,289.23,46698.0,266.6071,267.4641,266.3306,266.5426,46698.0
2021-06-17 10:40:00,289.21,290.15,289.2,289.75,33476.0,266.5241,267.3904,266.5149,267.0218,33476.0
2021-06-17 10:50:00,289.88,290.11,288.88,289.06,21887.0,267.1416,267.3535,266.22,266.3859,21887.0
2021-06-17 11:00:00,289.01,289.03,288.46,288.87,23666.0,266.3398,266.3583,265.833,266.2108,23666.0
2021-06-17 11:10:00,288.79,288.88,288.15,288.73,26784.0,266.1371,266.22,265.5473,266.0818,26784.0
2021-06-17 11:20:00,288.68,288.97,288.33,288.79,17821.0,266.0357,266.303,265.7132,266.1371,17821.0
2021-06-17 11:30:00,288.86,288.92,288.12,288.32,69591.0,266.2016,266.2569,265.5196,265.704,69591.0
2021-06-17 11:40:00,288.34,288.34,287.34,287.41,42692.0,265.7224,265.7224,264.8008,264.8653,42692.0
2021-06-17 11:50:00,287.4,287.59,286.85,287.57,35895.0,264.8561,265.0312,264.3493,265.0128,35895.0
2021-06-17 12:00:00,287.43,287.61,286.66,287.02,31693.0,264.8838,265.0496,264.1742,264.5059,31693.0
2021-06-17 12:10:00,287.07,287.23,286.3,286.57,42038.0,264.552,264.6995,263.8424,264.0912,42038.0
2021-06-17 12:20:00,286.46,286.53,285.59,286.34,59669.0,263.9899,264.0544,263.1881,263.8793,59669.0
2021-06-17 12:30:00,286.29,287.45,286.09,286.64,67318.0,263.8332,264.9022,263.6489,264.1557,67318.0
2021-06-17 12:40:00,286.74,287.53,286.52,287.48,28583.0,264.2479,264.9759,264.0451,264.9298,28583.0
2021-06-17 12:50:00,287.5,288.85,287.21,288.78,36861.0,264.9483,266.1924,264.681,266.1279,36861.0
2021-06-17 13:00:00,288.77,289.8,288.71,289.41,58236.0,266.1187,267.0679,266.0634,266.7085,58236.0
2021-06-17 13:10:00,289.29,289.44,288.88,289.41,27282.0,266.5979,266.7361,266.22,266.7085,27282.0
2021-06-17 13:20:00,289.43,289.66,289.26,289.44,14325.0,266.7269,266.9388,266.5702,266.7361,14325.0
2021-06-17 13:30:00,289.44,289.51,288.97,288.97,17944.0,266.7361,266.8006,266.303,266.303,17944.0
2021-06-17 13:40:00,288.99,289.27,288.91,289.12,14067.0,266.3214,266.5794,266.2477,266.4412,14067.0
2021-06-17 13:50:00,289.18,289.43,288.75,288.82,18469.0,266.4965,266.7269,266.1002,266.1647,18469.0
2021-06-17 14:00:00,288.84,288.9,288.02,288.04,14667.0,266.1832,266.2385,265.4275,265.4459,14667.0
2021-06-17 14:10:00,288.11,288.53,287.9,287.9,13476.0,265.5104,265.8975,265.3169,265.3169,13476.0
2021-06-17 14:20:00,287.9,288.23,287.68,288.06,19941.0,265.3169,265.621,265.1142,265.4643,19941.0
2021-06-17 14:30:00,287.98,287.98,287.3,287.33,14523.0,265.3906,265.3906,264.764,264.7916,14523.0
2021-06-17 14:40:00,287.27,287.62,287.19,287.57,16106.0,264.7363,265.0589,264.6626,265.0128,16106.0
2021-06-17 14:50:00,287.57,287.7,287.18,287.66,20908.0,265.0128,265.1326,264.6534,265.0957,20908.0
2021-06-17 15:00:00,287.63,287.63,286.86,287.07,45377.0,265.0681,265.0681,264.3585,264.552,45377.0
2021-06-17 15:10:00,287.0,288.11,286.99,287.65,32855.0,264.4875,265.5104,264.4783,265.0865,32855.0
2021-06-17 15:20:00,287.6,288.08,287.33,288.06,45312.0,265.0404,265.4828,264.7916,265.4643,45312.0
2021-06-17 15:30:00,288.06,288.45,287.85,288.08,43206.0,265.4643,265.8238,265.2708,265.4828,43206.0
2021-06-17 15:40:00,288.12,288.27,287.38,287.97,54624.0,265.5196,265.6579,264.8377,265.3814,54624.0
2021-06-17 15:50:00,287.92,287.96,287.0,287.73,158355.0,265.3353,265.3722,264.4875,265.1602,158355.0
2021-06-18 09:30:00,284.15,285.93,282.0,285.54,268241.0,261.861,263.5014,259.8797,263.142,268241.0
2021-06-18 09:40:00,285.36,285.89,284.15,284.84,22994.0,262.9761,263.4646,261.861,262.4969,22994.0
2021-06-18 09:50:00,284.77,285.11,284.25,284.81,18089.0,262.4324,262.7457,261.9532,262.4693,18089.0
2021-06-18 10:00:00,284.62,284.73,282.9,284.41,33478.0,262.2942,262.3956,260.7091,262.1007,33478.0
2021-06-18 10:10:00,284.25,285.09,284.07,284.93,33451.0,261.9532,262.7273,261.7873,262.5799,33451.0
2021-06-18 10:20:00,284.87,285.67,284.65,285.24,17282.0,262.5246,263.2618,262.3218,262.8655,17282.0
2021-06-18 10:30:00,285.09,286.08,284.66,285.57,26567.0,262.7273,263.6397,262.331,263.1697,26567.0
2021-06-18 10:40:00,285.57,285.76,285.2,285.69,21640.0,263.1697,263.3448,262.8287,263.2803,21640.0
2021-06-18 10:50:00,285.62,286.29,285.56,285.98,20398.0,263.2157,263.8332,263.1604,263.5475,20398.0
2021-06-18 11:00:00,285.92,286.12,285.25,286.03,24897.0,263.4922,263.6765,262.8748,263.5936,24897.0
2021-06-18 11:10:00,286.06,286.71,286.05,286.69,20112.0,263.6212,264.2202,263.612,264.2018,20112.0
2021-06-18 11:20:00,286.64,287.34,286.47,286.65,29282.0,264.1557,264.8008,263.9991,264.1649,29282.0
2021-06-18 11:30:00,286.67,288.39,286.6,288.13,21634.0,264.1834,265.7685,264.1189,265.5289,21634.0
2021-06-18 11:40:00,288.2,288.75,288.01,288.35,28867.0,265.5934,266.1002,265.4183,265.7316,28867.0
2021-06-18 11:50:00,288.42,289.21,288.12,288.94,23878.0,265.7961,266.5241,265.5196,266.2753,23878.0
2021-06-18 12:00:00,288.88,289.35,288.25,289.21,20997.0,266.22,266.6532,265.6394,266.5241,20997.0
2021-06-18 12:10:00,289.1,289.53,288.47,288.61,41759.0,266.4228,266.819,265.8422,265.9712,41759.0
2021-06-18 12:20:00,288.61,289.04,288.61,288.98,12954.0,265.9712,266.3675,265.9712,266.3122,12954.0
2021-06-18 12:30:00,288.97,289.05,288.33,288.51,23998.0,266.303,266.3767,265.7132,265.879,23998.0
2021-06-18 12:40:00,288.38,288.8,288.28,288.52,28514.0,265.7592,266.1463,265.6671,265.8883,28514.0
2021-06-18 12:50:00,288.43,288.51,287.91,288.03,29011.0,265.8053,265.879,265.3261,265.4367,29011.0
2021-06-18 13:00:00,288.02,288.41,287.65,287.95,18435.0,265.4275,265.7869,265.0865,265.363,18435.0
2021-06-18 13:10:00,288.03,288.62,288.03,288.31,9703.0,265.4367,265.9804,265.4367,265.6947,9703.0
2021-06-18 13:20:00,288.25,288.3,287.39,287.39,24077.0,265.6394,265.6855,264.8469,264.8469,24077.0
2021-06-18 13:30:00,287.41,288.03,287.34,287.9,13521.0,264.8653,265.4367,264.8008,265.3169,13521.0
2021-06-18 13:40:00,287.75,288.01,287.51,287.52,9007.0,265.1787,265.4183,264.9575,264.9667,9007.0
2021-06-18 13:50:00,287.56,288.24,287.41,288.21,16081.0,265.0036,265.6302,264.8653,265.6026,16081.0
2021-06-18 14:00:00,288.19,288.43,287.64,287.69,18736.0,265.5841,265.8053,265.0773,265.1234,18736.0
2021-06-18 14:10:00,287.64,287.9,287.39,287.75,12836.0,265.0773,265.3169,264.8469,265.1787,12836.0
2021-06-18 14:20:00,287.75,288.2,287.75,288.05,11303.0,265.1787,265.5934,265.1787,265.4551,11303.0
2021-06-18 14:30:00,288.0,288.2,287.14,287.24,17470.0,265.4091,265.5934,264.6165,264.7087,17470.0
2021-06-18 14:40:00,287.23,287.3,286.41,286.41,26638.0,264.6995,264.764,263.9438,263.9438,26638.0
2021-06-18 14:50:00,286.47,287.07,286.41,286.84,23296.0,263.9991,264.552,263.9438,264.34,23296.0
2021-06-18 15:00:00,286.76,286.76,285.93,286.13,26502.0,264.2663,264.2663,263.5014,263.6857,26502.0
2021-06-18 15:10:00,286.07,286.3,285.87,286.13,22436.0,263.6304,263.8424,263.4461,263.6857,22436.0
2021-06-18 15:20:00,286.13,286.64,286.11,286.59,21861.0,263.6857,264.1557,263.6673,264.1097,21861.0
2021-06-18 15:30:00,286.59,287.08,286.3,287.06,26196.0,264.1097,264.5612,263.8424,264.5428,26196.0
2021-06-18 15:40:00,287.01,287.43,286.53,286.63,31778.0,264.4967,264.8838,264.0544,264.1465,31778.0
2021-06-18 15:50:00,286.81,286.81,285.19,285.31,167442.0,264.3124,264.3124,262.8195,262.9301,167442.0
2021-06-21 09:30:00,287.96,291.9,287.79,291.47,97206.0,265.3722,269.0031,265.2155,268.6069,97206.0
2021-06-21 09:40:00,291.28,291.5,289.01,291.28,51562.0,268.4318,268.6345,266.3398,268.4318,51562.0
2021-06-21 09:50:00,291.06,291.66,290.55,290.55,46822.0,268.229,268.782,267.759,267.759,46822.0
2021-06-21 10:00:00,290.72,292.71,290.6,292.71,62865.0,267.9157,269.7496,267.8051,269.7496,62865.0
2021-06-21 10:10:00,292.71,294.03,292.63,293.9,51786.0,269.7496,270.9661,269.6759,270.8463,51786.0
2021-06-21 10:20:00,293.85,294.47,293.1,293.92,52139.0,270.8002,271.3715,270.109,270.8647,52139.0
2021-06-21 10:30:00,293.73,294.09,293.25,293.98,45907.0,270.6896,271.0213,270.2472,270.92,45907.0
2021-06-21 10:40:00,293.95,294.75,293.91,294.14,53659.0,270.8923,271.6296,270.8555,271.0674,53659.0
2021-06-21 10:50:00,294.01,294.35,293.83,294.03,30292.0,270.9476,271.261,270.7817,270.9661,30292.0
2021-06-21 11:00:00,293.93,294.0,292.41,293.17,42070.0,270.8739,270.9384,269.4731,270.1735,42070.0
2021-06-21 11:10:00,293.04,293.73,292.75,293.67,17433.0,270.0537,270.6896,269.7865,270.6343,17433.0
2021-06-21 11:20:00,293.64,294.0,293.5,293.68,16170.0,270.6066,270.9384,270.4776,270.6435,16170.0
2021-06-21 11:30:00,293.73,294.38,293.69,294.28,11537.0,270.6896,271.2886,270.6527,271.1964,11537.0
2021-06-21 11:40:00,294.36,294.5,294.13,294.39,20598.0,271.2702,271.3992,271.0582,271.2978,20598.0
2021-06-21 11:50:00,294.33,294.63,294.13,294.56,19397.0,271.2425,271.519,271.0582,271.4545,19397.0
2021-06-21 12:00:00,294.58,294.61,294.2,294.25,11215.0,271.4729,271.5006,271.1227,271.1688,11215.0
2021-06-21 12:10:00,294.22,294.5,293.96,294.07,17718.0,271.1412,271.3992,270.9015,271.0029,17718.0
2021-06-21 12:20:00,294.11,294.13,293.56,293.63,15792.0,271.0398,271.0582,270.5329,270.5974,15792.0
2021-06-21 12:30:00,293.61,293.98,293.47,293.47,13936.0,270.579,270.92,270.45,270.45,13936.0
2021-06-21 12:40:00,293.42,293.79,293.25,293.32,13344.0,270.4039,270.7449,270.2472,270.3117,13344.0
2021-06-21 12:50:00,293.33,293.43,292.98,293.22,16355.0,270.321,270.4131,269.9984,270.2196,16355.0
2021-06-21 13:00:00,293.19,293.38,293.05,293.16,9732.0,270.1919,270.367,270.0629,270.1643,9732.0
2021-06-21 13:10:00,293.23,293.92,293.18,293.68,19998.0,270.2288,270.8647,270.1827,270.6435,19998.0
2021-06-21 13:20:00,293.86,293.99,293.59,293.8,10426.0,270.8094,270.9292,270.5606,270.7541,10426.0
2021-06-21 13:30:00,293.87,294.17,293.81,294.15,16653.0,270.8186,271.0951,270.7633,271.0766,16653.0
2021-06-21 13:40:00,294.08,294.56,294.0,294.42,22477.0,271.0121,271.4545,270.9384,271.3255,22477.0
2021-06-21 13:50:00,294.43,294.79,294.41,294.74,14691.0,271.3347,271.6664,271.3162,271.6204,14691.0
2021-06-21 14:00:00,294.77,295.03,294.33,294.46,20186.0,271.648,271.8876,271.2425,271.3623,20186.0
2021-06-21 14:10:00,294.47,294.78,294.3,294.57,14142.0,271.3715,271.6572,271.2149,271.4637,14142.0
2021-06-21 14:20:00,294.56,294.56,293.85,293.92,21517.0,271.4545,271.4545,270.8002,270.8647,21517.0
2021-06-21 14:30:00,293.91,293.92,293.56,293.61,18449.0,270.8555,270.8647,270.5329,270.579,18449.0
2021-06-21 14:40:00,293.63,293.8,293.21,293.21,16919.0,270.5974,270.7541,270.2104,270.2104,16919.0
2021-06-21 14:50:00,293.19,293.53,293.06,293.18,28090.0,270.1919,270.5053,270.0721,270.1827,28090.0
2021-06-21 15:00:00,293.2,293.55,293.1,293.48,26570.0,270.2012,270.5237,270.109,270.4592,26570.0
2021-06-21 15:10:00,293.4,293.51,293.18,293.43,14973.0,270.3855,270.4868,270.1827,270.4131,14973.0
2021-06-21 15:20:00,293.5,293.78,293.14,293.76,24447.0,270.4776,270.7357,270.1459,270.7172,24447.0
2021-06-21 15:30:00,293.7,293.73,293.21,293.45,32208.0,270.6619,270.6896,270.2104,270.4315,32208.0
2021-06-21 15:40:00,293.52,293.52,292.88,293.23,44549.0,270.4961,270.4961,269.9063,270.2288,44549.0
2021-06-21 15:50:00,293.27,293.42,292.81,293.19,114705.0,270.2657,270.4039,269.8418,270.1919,114705.0
2021-06-22 09:30:00,294.92,296.59,293.84,294.61,145673.0,271.7862,273.3252,270.791,271.5006,145673.0
2021-06-22 09:40:00,294.72,295.93,294.52,294.83,32040.0,271.6019,272.717,271.4176,271.7033,32040.0
2021-06-22 09:50:00,294.79,295.25,294.4,295.25,34151.0,271.6664,272.0904,271.307,272.0904,34151.0
2021-06-22 10:00:00,295.2,296.75,295.2,296.28,47713.0,272.0443,273.4727,272.0443,273.0396,47713.0
2021-06-22 10:10:00,296.3,297.87,295.83,297.61,57516.0,273.058,274.5048,272.6249,274.2652,57516.0
2021-06-22 10:20:00,297.64,298.15,297.37,297.88,41067.0,274.2929,274.7629,274.0441,274.5141,41067.0
2021-06-22 10:30:00,297.96,298.36,297.17,298.35,40386.0,274.5878,274.9564,273.8597,274.9472,40386.0
2021-06-22 10:40:00,298.23,298.67,297.89,298.42,33916.0,274.8366,275.2421,274.5233,275.0117,33916.0
2021-06-22 10:50:00,298.37,298.41,298.07,298.15,21212.0,274.9656,275.0025,274.6892,274.7629,21212.0
2021-06-22 11:00:00,298.09,298.17,297.27,297.38,24364.0,274.7076,274.7813,273.9519,274.0533,24364.0
2021-06-22 11:10:00,297.38,298.32,297.31,298.21,29629.0,274.0533,274.9195,273.9888,274.8182,29629.0
2021-06-22 11:20:00,298.25,298.3,297.56,297.76,18675.0,274.855,274.9011,274.2192,274.4035,18675.0
2021-06-22 11:30:00,297.84,298.2,297.41,297.54,20906.0,274.4772,274.809,274.0809,274.2007,20906.0
2021-06-22 11:40:00,297.36,297.95,297.25,297.8,29287.0,274.0348,274.5786,273.9335,274.4403,29287.0
2021-06-22 11:50:00,297.59,297.75,297.13,297.35,14542.0,274.2468,274.3943,273.8229,274.0256,14542.0
2021-06-22 12:00:00,297.42,297.42,296.46,296.57,17740.0,274.0901,274.0901,273.2054,273.3068,17740.0
2021-06-22 12:10:00,296.46,297.8,296.18,296.39,21165.0,273.2054,274.4403,272.9474,273.1409,21165.0
2021-06-22 12:20:00,296.44,297.26,296.44,297.26,29036.0,273.187,273.9427,273.187,273.9427,29036.0
2021-06-22 12:30:00,297.26,297.32,296.7,296.84,12275.0,273.9427,273.998,273.4266,273.5556,12275.0
2021-06-22 12:40:00,296.82,297.61,296.7,297.59,23178.0,273.5372,274.2652,273.4266,274.2468,23178.0
2021-06-22 12:50:00,297.58,297.58,296.93,297.13,27955.0,274.2376,274.2376,273.6386,273.8229,27955.0
2021-06-22 13:00:00,297.13,297.5,297.0,297.29,30203.0,273.8229,274.1639,273.7031,273.9703,30203.0
2021-06-22 13:10:00,297.18,297.56,296.89,296.94,17177.0,273.869,274.2192,273.6017,273.6478,17177.0
2021-06-22 13:20:00,296.93,297.18,296.69,296.69,21611.0,273.6386,273.869,273.4174,273.4174,21611.0
2021-06-22 13:30:00,296.77,297.13,296.6,296.86,13924.0,273.4911,273.8229,273.3345,273.5741,13924.0
2021-06-22 13:40:00,296.83,297.06,296.67,296.81,13916.0,273.5464,273.7584,273.399,273.528,13916.0
2021-06-22 13:50:00,296.81,297.39,296.69,297.29,30171.0,273.528,274.0625,273.4174,273.9703,30171.0
2021-06-22 14:00:00,297.31,297.96,297.26,297.73,16017.0,273.9888,274.5878,273.9427,274.3758,16017.0
2021-06-22 14:10:00,297.56,297.91,297.42,297.42,9989.0,274.2192,274.5417,274.0901,274.0901,9989.0
2021-06-22 14:20:00,297.43,297.69,297.1,297.48,14403.0,274.0994,274.339,273.7952,274.1454,14403.0
2021-06-22 14:30:00,297.35,298.15,297.34,298.0,25260.0,274.0256,274.7629,274.0164,274.6246,25260.0
2021-06-22 14:40:00,298.0,298.06,297.44,297.48,20764.0,274.6246,274.6799,274.1086,274.1454,20764.0
2021-06-22 14:50:00,297.53,298.25,297.5,297.85,24422.0,274.1915,274.855,274.1639,274.4864,24422.0
2021-06-22 15:00:00,297.84,298.08,297.43,298.05,21245.0,274.4772,274.6984,274.0994,274.6707,21245.0
2021-06-22 15:10:00,298.06,298.6,298.01,298.27,34327.0,274.6799,275.1776,274.6339,274.8735,34327.0
2021-06-22 15:20:00,298.22,298.98,298.22,298.81,31504.0,274.8274,275.5278,274.8274,275.3711,31504.0
2021-06-22 15:30:00,298.84,299.12,297.91,297.98,54082.0,275.3988,275.6568,274.5417,274.6062,54082.0
2021-06-22 15:40:00,298.07,298.4,297.94,298.12,41873.0,274.6892,274.9933,274.5694,274.7352,41873.0
2021-06-22 15:50:00,298.08,298.08,297.51,297.69,135426.0,274.6984,274.6984,274.1731,274.339,135426.0
2021-06-23 09:30:00,300.0,300.65,296.99,297.3,154673.0,276.4678,277.0668,273.6939,273.9796,154673.0
2021-06-23 09:40:00,297.2,297.29,296.16,296.79,53781.0,273.8874,273.9703,272.929,273.5096,53781.0
2021-06-23 09:50:00,296.87,298.86,296.58,298.45,58554.0,273.5833,275.4172,273.316,275.0393,58554.0
2021-06-23 10:00:00,298.72,298.88,298.18,298.4,40145.0,275.2882,275.4356,274.7905,274.9933,40145.0
2021-06-23 10:10:00,298.41,299.38,298.32,298.83,43414.0,275.0025,275.8964,274.9195,275.3895,43414.0
2021-06-23 10:20:00,298.64,299.25,298.43,298.49,21227.0,275.2144,275.7766,275.0209,275.0762,21227.0
2021-06-23 10:30:00,298.54,298.78,297.42,297.42,18714.0,275.1223,275.3435,274.0901,274.0901,18714.0
2021-06-23 10:40:00,297.37,297.99,297.11,297.43,40824.0,274.0441,274.6154,273.8045,274.0994,40824.0
2021-06-23 10:50:00,297.3,298.7,297.24,298.65,40771.0,273.9796,275.2697,273.9243,275.2237,40771.0
2021-06-23 11:00:00,298.65,298.65,297.68,298.17,24591.0,275.2237,275.2237,274.3297,274.7813,24591.0
2021-06-23 11:10:00,298.15,298.32,297.64,297.76,21075.0,274.7629,274.9195,274.2929,274.4035,21075.0
2021-06-23 11:20:00,297.64,298.28,297.64,298.05,25384.0,274.2929,274.8827,274.2929,274.6707,25384.0
2021-06-23 11:30:00,298.05,298.2,297.68,298.03,14792.0,274.6707,274.809,274.3297,274.6523,14792.0
2021-06-23 11:40:00,298.01,298.88,297.98,298.25,28184.0,274.6339,275.4356,274.6062,274.855,28184.0
2021-06-23 11:50:00,298.15,298.41,298.01,298.34,13713.0,274.7629,275.0025,274.6339,274.938,13713.0
2021-06-23 12:00:00,298.28,298.81,298.18,298.75,22530.0,274.8827,275.3711,274.7905,275.3158,22530.0
2021-06-23 12:10:00,298.75,298.99,298.57,298.94,16390.0,275.3158,275.537,275.1499,275.4909,16390.0
2021-06-23 12:20:00,298.97,299.42,298.85,298.88,21293.0,275.5186,275.9333,275.408,275.4356,21293.0
2021-06-23 12:30:00,298.9,299.45,298.84,298.94,19568.0,275.454,275.9609,275.3988,275.4909,19568.0
2021-06-23 12:40:00,298.87,299.06,298.72,299.04,19535.0,275.4264,275.6015,275.2882,275.5831,19535.0
2021-06-23 12:50:00,299.1,299.6,298.88,299.31,108807.0,275.6384,276.0991,275.4356,275.8319,108807.0
2021-06-23 13:00:00,299.29,299.8,299.18,299.71,36675.0,275.8135,276.2835,275.7121,276.2005,36675.0
2021-06-23 13:10:00,299.65,299.71,299.2,299.45,21037.0,276.1452,276.2005,275.7305,275.9609,21037.0
2021-06-23 13:20:00,299.42,299.43,299.22,299.28,13602.0,275.9333,275.9425,275.7489,275.8042,13602.0
2021-06-23 13:30:00,299.25,299.25,298.61,298.82,17546.0,275.7766,275.7766,275.1868,275.3803,17546.0
2021-06-23 13:40:00,298.96,299.23,298.92,299.11,11814.0,275.5093,275.7582,275.4725,275.6476,11814.0
2021-06-23 13:50:00,299.11,299.19,298.79,299.01,18216.0,275.6476,275.7213,275.3527,275.5554,18216.0
2021-06-23 14:00:00,298.98,299.01,298.59,298.97,13999.0,275.5278,275.5554,275.1684,275.5186,13999.0
2021-06-23 14:10:00,298.98,298.98,298.02,298.24,17082.0,275.5278,275.5278,274.6431,274.8458,17082.0
2021-06-23 14:20:00,298.12,298.44,297.72,298.17,23395.0,274.7352,275.0301,274.3666,274.7813,23395.0
2021-06-23 14:30:00,298.16,298.58,298.08,298.47,17330.0,274.7721,275.1591,274.6984,275.0578,17330.0
2021-06-23 14:40:00,298.5,298.73,298.32,298.63,20773.0,275.0854,275.2974,274.9195,275.2052,20773.0
2021-06-23 14:50:00,298.67,299.04,298.52,298.74,34608.0,275.2421,275.5831,275.1039,275.3066,34608.0
2021-06-23 15:00:00,298.7,298.91,298.33,298.55,22351.0,275.2697,275.4633,274.9288,275.1315,22351.0
2021-06-23 15:10:00,298.56,298.73,298.42,298.49,14694.0,275.1407,275.2974,275.0117,275.0762,14694.0
2021-06-23 15:20:00,298.56,298.56,298.31,298.34,31796.0,275.1407,275.1407,274.9103,274.938,31796.0
2021-06-23 15:30:00,298.33,298.39,297.83,297.84,40216.0,274.9288,274.9841,274.468,274.4772,40216.0
2021-06-23 15:40:00,297.87,297.95,297.51,297.73,36446.0,274.5048,274.5786,274.1731,274.3758,36446.0
2021-06-23 15:50:00,297.64,297.78,297.25,297.44,140592.0,274.2929,274.4219,273.9335,274.1086,140592.0
2021-06-24 09:30:00,301.7,302.47,298.98,299.39,215976.0,278.0344,278.744,275.5278,275.9056,215976.0
2021-06-24 09:40:00,299.42,301.24,299.32,301.13,79022.0,275.9333,277.6105,275.8411,277.5091,79022.0
2021-06-24 09:50:00,301.11,301.21,300.0,300.12,64266.0,277.4907,277.5828,276.4678,276.5783,64266.0
2021-06-24 10:00:00,300.19,300.35,299.83,300.02,94113.0,276.6429,276.7903,276.3111,276.4862,94113.0
2021-06-24 10:10:00,300.09,300.23,299.47,300.11,51102.0,276.5507,276.6797,275.9793,276.5691,51102.0
2021-06-24 10:20:00,300.11,300.56,300.0,300.07,39958.0,276.5691,276.9838,276.4678,276.5323,39958.0
2021-06-24 10:30:00,300.03,301.34,300.03,301.0,50328.0,276.4954,277.7027,276.4954,277.3893,50328.0
2021-06-24 10:40:00,301.05,301.35,300.46,301.13,66460.0,277.4354,277.7119,276.8917,277.5091,66460.0
2021-06-24 10:50:00,301.12,301.18,300.48,301.08,30740.0,277.4999,277.5552,276.9101,277.463,30740.0
2021-06-24 11:00:00,301.1,301.8,301.0,301.65,41849.0,277.4815,278.1266,277.3893,277.9883,41849.0
2021-06-24 11:10:00,301.65,301.75,301.02,301.58,60336.0,277.9883,278.0805,277.4078,277.9238,60336.0
2021-06-24 11:20:00,301.56,301.85,301.03,301.58,33438.0,277.9054,278.1726,277.417,277.9238,33438.0
2021-06-24 11:30:00,301.49,302.0,301.39,301.92,48983.0,277.8409,278.3109,277.7487,278.2372,48983.0
2021-06-24 11:40:00,301.96,302.43,301.77,301.94,57920.0,278.274,278.7072,278.0989,278.2556,57920.0
2021-06-24 11:50:00,301.94,302.14,301.55,301.55,30825.0,278.2556,278.4399,277.8962,277.8962,30825.0
2021-06-24 12:00:00,301.55,301.6,301.04,301.42,35231.0,277.8962,277.9423,277.4262,277.7764,35231.0
2021-06-24 12:10:00,301.38,301.56,301.25,301.34,26371.0,277.7395,277.9054,277.6197,277.7027,26371.0
2021-06-24 12:20:00,301.39,302.24,301.36,301.92,57654.0,277.7487,278.5321,277.7211,278.2372,57654.0
2021-06-24 12:30:00,301.85,302.1,301.58,301.73,90629.0,278.1726,278.403,277.9238,278.0621,90629.0
2021-06-24 12:40:00,301.8,302.38,301.68,302.11,35686.0,278.1266,278.6611,278.016,278.4123,35686.0
2021-06-24 12:50:00,302.23,302.72,302.17,302.52,38316.0,278.5228,278.9744,278.4675,278.7901,38316.0
2021-06-24 13:00:00,302.45,302.53,302.11,302.51,31883.0,278.7256,278.7993,278.4123,278.7809,31883.0
2021-06-24 13:10:00,302.44,302.61,302.14,302.44,40031.0,278.7164,278.873,278.4399,278.7164,40031.0
2021-06-24 13:20:00,302.48,302.48,302.02,302.11,45067.0,278.7532,278.7532,278.3293,278.4123,45067.0
2021-06-24 13:30:00,302.15,302.75,302.13,302.6,64709.0,278.4491,279.0021,278.4307,278.8638,64709.0
2021-06-24 13:40:00,302.52,302.6,302.17,302.48,41730.0,278.7901,278.8638,278.4675,278.7532,41730.0
2021-06-24 13:50:00,302.5,303.0,302.47,302.99,42011.0,278.7717,279.2324,278.744,279.2232,42011.0
2021-06-24 14:00:00,302.99,303.03,302.68,302.72,34943.0,279.2232,279.2601,278.9375,278.9744,34943.0
2021-06-24 14:10:00,302.72,302.91,302.54,302.86,33405.0,278.9744,279.1495,278.8085,279.1034,33405.0
2021-06-24 14:20:00,302.9,303.15,302.85,303.11,55116.0,279.1403,279.3707,279.0942,279.3338,55116.0
2021-06-24 14:30:00,303.12,303.4,302.88,303.27,61123.0,279.343,279.6011,279.1219,279.4813,61123.0
2021-06-24 14:40:00,303.27,303.44,303.07,303.08,54345.0,279.4813,279.6379,279.2969,279.3062,54345.0
2021-06-24 14:50:00,303.1,303.7,303.01,303.7,51603.0,279.3246,279.8775,279.2417,279.8775,51603.0
2021-06-24 15:00:00,303.77,303.95,303.55,303.69,53700.0,279.942,280.1079,279.7393,279.8683,53700.0
2021-06-24 15:10:00,303.7,303.8,303.14,303.46,58502.0,279.8775,279.9697,279.3615,279.6564,58502.0
2021-06-24 15:20:00,303.51,303.89,303.1,303.6,75877.0,279.7024,280.0526,279.3246,279.7854,75877.0
2021-06-24 15:30:00,303.56,304.37,303.37,304.22,125719.0,279.7485,280.495,279.5734,280.3567,125719.0
2021-06-24 15:40:00,304.26,304.56,303.9,304.39,179547.0,280.3936,280.6701,280.0618,280.5134,179547.0
2021-06-24 15:50:00,304.38,304.59,303.72,303.77,409800.0,280.5042,280.6977,279.896,279.942,409800.0
2021-06-25 09:30:00,292.74,294.75,288.91,289.51,866965.0,270.4703,272.3274,266.9316,267.486,866965.0
2021-06-25 09:40:00,289.39,290.33,288.03,288.87,465020.0,267.3751,268.2436,266.1186,266.8947,465020.0
2021-06-25 09:50:00,288.87,288.88,287.27,287.6,438335.0,266.8947,266.9039,265.4164,265.7213,438335.0
2021-06-25 10:00:00,287.36,288.64,286.52,288.19,436770.0,265.4996,266.6822,264.7235,266.2664,436770.0
2021-06-25 10:10:00,288.09,288.95,287.25,287.83,244995.0,266.174,266.9686,265.3979,265.9338,244995.0
2021-06-25 10:20:00,287.81,289.45,287.71,288.44,273752.0,265.9153,267.4306,265.8229,266.4974,273752.0
2021-06-25 10:30:00,288.39,289.14,288.07,288.29,140931.0,266.4512,267.1441,266.1555,266.3588,140931.0
2021-06-25 10:40:00,288.35,288.83,287.45,288.67,192279.0,266.4142,266.8577,265.5827,266.7099,192279.0
2021-06-25 10:50:00,288.69,288.69,287.45,287.45,153683.0,266.7284,266.7284,265.5827,265.5827,153683.0
2021-06-25 11:00:00,287.45,288.25,287.3,288.12,143604.0,265.5827,266.3219,265.4441,266.2017,143604.0
2021-06-25 11:10:00,288.13,288.46,287.56,288.23,153140.0,266.211,266.5159,265.6843,266.3034,153140.0
2021-06-25 11:20:00,288.21,289.9,288.15,289.73,231317.0,266.2849,267.8463,266.2295,267.6893,231317.0
2021-06-25 11:30:00,289.62,289.93,288.88,289.65,128214.0,267.5876,267.874,266.9039,267.6153,128214.0
2021-06-25 11:40:00,289.67,290.08,288.89,290.08,129778.0,267.6338,268.0126,266.9132,268.0126,129778.0
2021-06-25 11:50:00,290.08,290.9,290.08,290.18,138752.0,268.0126,268.7703,268.0126,268.105,138752.0
2021-06-25 12:00:00,290.3,290.57,289.75,290.39,77716.0,268.2159,268.4654,267.7077,268.2991,77716.0
2021-06-25 12:10:00,290.29,291.78,289.86,291.74,284977.0,268.2067,269.5833,267.8094,269.5464,284977.0
2021-06-25 12:20:00,291.78,292.92,291.23,292.43,286801.0,269.5833,270.6366,269.0752,270.1839,286801.0
2021-06-25 12:30:00,292.34,292.6,291.48,292.22,138634.0,270.1007,270.3409,269.3061,269.9898,138634.0
2021-06-25 12:40:00,292.23,292.73,291.31,291.45,99335.0,269.9991,270.461,269.1491,269.2784,99335.0
2021-06-25 12:50:00,291.45,291.9,290.85,291.59,102928.0,269.2784,269.6942,268.7241,269.4078,102928.0
2021-06-25 13:00:00,291.63,291.7,291.25,291.5,58591.0,269.4447,269.5094,269.0936,269.3246,58591.0
2021-06-25 13:10:00,291.45,292.42,291.38,292.37,103516.0,269.2784,270.1746,269.2137,270.1284,103516.0
2021-06-25 13:20:00,292.36,292.47,290.73,291.51,97091.0,270.1192,270.2208,268.6132,269.3339,97091.0
2021-06-25 13:30:00,291.53,291.56,290.7,291.19,64646.0,269.3523,269.38,268.5855,269.0382,64646.0
2021-06-25 13:40:00,291.22,292.07,291.12,291.87,84480.0,269.0659,269.8513,268.9735,269.6665,84480.0
2021-06-25 13:50:00,291.86,292.15,291.7,291.78,85284.0,269.6572,269.9252,269.5094,269.5833,85284.0
2021-06-25 14:00:00,291.78,291.93,291.41,291.71,51724.0,269.5833,269.7219,269.2415,269.5186,51724.0
2021-06-25 14:10:00,291.68,291.78,291.4,291.54,59657.0,269.4909,269.5833,269.2322,269.3616,59657.0
2021-06-25 14:20:00,291.56,291.89,291.25,291.78,45963.0,269.38,269.6849,269.0936,269.5833,45963.0
2021-06-25 14:30:00,291.73,292.29,291.68,291.76,109841.0,269.5371,270.0545,269.4909,269.5648,109841.0
2021-06-25 14:40:00,291.81,292.15,291.77,291.93,54925.0,269.611,269.9252,269.5741,269.7219,54925.0
2021-06-25 14:50:00,291.93,291.97,291.0,291.33,85935.0,269.7219,269.7589,268.8627,269.1675,85935.0
2021-06-25 15:00:00,291.36,291.65,291.26,291.54,75774.0,269.1953,269.4632,269.1029,269.3616,75774.0
2021-06-25 15:10:00,291.52,291.77,291.45,291.53,81143.0,269.3431,269.5741,269.2784,269.3523,81143.0
2021-06-25 15:20:00,291.53,291.62,291.1,291.15,81678.0,269.3523,269.4355,268.955,269.0012,81678.0
2021-06-25 15:30:00,291.16,291.19,290.23,290.33,147218.0,269.0105,269.0382,268.1512,268.2436,147218.0
2021-06-25 15:40:00,290.34,290.52,289.7,290.48,202178.0,268.2529,268.4192,267.6615,268.3822,202178.0
2021-06-25 15:50:00,290.5,292.77,290.43,292.74,566499.0,268.4007,270.498,268.336,270.4703,566499.0
2021-06-28 09:30:00,293.0,293.65,290.91,291.53,251303.0,270.7105,271.3111,268.7795,269.3523,251303.0
2021-06-28 09:40:00,291.79,291.88,289.44,290.02,153562.0,269.5926,269.6757,267.4213,267.9572,153562.0
2021-06-28 09:50:00,290.23,292.27,290.14,292.08,157841.0,268.1512,270.036,268.0681,269.8605,157841.0
2021-06-28 10:00:00,292.05,292.84,291.57,292.64,84489.0,269.8328,270.5627,269.3893,270.3779,84489.0
2021-06-28 10:10:00,292.67,292.82,291.21,292.66,76014.0,270.4056,270.5442,269.0567,270.3964,76014.0
2021-06-28 10:20:00,292.64,293.2,292.04,292.77,68392.0,270.3779,270.8953,269.8235,270.498,68392.0
2021-06-28 10:30:00,292.7,292.74,291.7,291.94,75690.0,270.4333,270.4703,269.5094,269.7311,75690.0
2021-06-28 10:40:00,291.96,292.32,291.27,291.49,36289.0,269.7496,270.0822,269.1121,269.3154,36289.0
2021-06-28 10:50:00,291.55,292.18,291.46,291.99,37555.0,269.3708,269.9529,269.2877,269.7773,37555.0
2021-06-28 11:00:00,292.04,292.31,291.54,291.98,40562.0,269.8235,270.073,269.3616,269.7681,40562.0
2021-06-28 11:10:00,291.92,292.39,291.88,292.21,40870.0,269.7127,270.1469,269.6757,269.9806,40870.0
2021-06-28 11:20:00,292.25,292.42,291.83,292.08,34477.0,270.0176,270.1746,269.6295,269.8605,34477.0
2021-06-28 11:30:00,292.1,292.28,291.9,292.17,40155.0,269.879,270.0453,269.6942,269.9436,40155.0
2021-06-28 11:40:00,292.22,292.32,291.81,291.85,35004.0,269.9898,270.0822,269.611,269.648,35004.0
2021-06-28 11:50:00,291.93,292.65,291.87,292.64,44787.0,269.7219,270.3871,269.6665,270.3779,44787.0
2021-06-28 12:00:00,292.64,293.33,292.64,293.16,60030.0,270.3779,271.0154,270.3779,270.8583,60030.0
2021-06-28 12:10:00,293.19,293.26,292.45,292.53,28032.0,270.886,270.9507,270.2023,270.2763,28032.0
2021-06-28 12:20:00,292.43,292.45,291.81,292.07,35085.0,270.1839,270.2023,269.611,269.8513,35085.0
2021-06-28 12:30:00,292.05,293.06,291.93,292.58,106464.0,269.8328,270.7659,269.7219,270.3225,106464.0
2021-06-28 12:40:00,292.45,293.01,292.44,292.96,28569.0,270.2023,270.7197,270.1931,270.6735,28569.0
2021-06-28 12:50:00,292.9,293.0,292.36,292.63,29678.0,270.6181,270.7105,270.1192,270.3687,29678.0
2021-06-28 13:00:00,292.67,292.67,292.02,292.08,28531.0,270.4056,270.4056,269.8051,269.8605,28531.0
2021-06-28 13:10:00,292.08,292.23,291.74,292.18,34457.0,269.8605,269.9991,269.5464,269.9529,34457.0
2021-06-28 13:20:00,292.26,292.43,291.72,292.09,32263.0,270.0268,270.1839,269.5279,269.8697,32263.0
2021-06-28 13:30:00,292.09,292.32,291.88,291.98,20982.0,269.8697,270.0822,269.6757,269.7681,20982.0
2021-06-28 13:40:00,291.94,292.4,291.77,292.32,18865.0,269.7311,270.1561,269.5741,270.0822,18865.0
2021-06-28 13:50:00,292.37,292.78,292.14,292.78,38502.0,270.1284,270.5072,269.9159,270.5072,38502.0
2021-06-28 14:00:00,292.74,293.43,292.71,293.34,55526.0,270.4703,271.1078,270.4426,271.0246,55526.0
2021-06-28 14:10:00,293.26,293.5,293.18,293.47,39984.0,270.9507,271.1725,270.8768,271.1447,39984.0
2021-06-28 14:20:00,293.5,294.24,293.4,294.22,49599.0,271.1725,271.8562,271.0801,271.8377,49599.0
2021-06-28 14:30:00,294.19,294.48,294.01,294.26,48271.0,271.81,272.0779,271.6437,271.8747,48271.0
2021-06-28 14:40:00,294.24,294.32,293.62,293.62,29397.0,271.8562,271.9301,271.2833,271.2833,29397.0
2021-06-28 14:50:00,293.62,294.17,293.4,293.85,35976.0,271.2833,271.7915,271.0801,271.4958,35976.0
2021-06-28 15:00:00,293.85,294.18,293.83,294.06,33013.0,271.4958,271.8007,271.4774,271.6899,33013.0
2021-06-28 15:10:00,294.04,294.26,293.75,294.01,34721.0,271.6714,271.8747,271.4034,271.6437,34721.0
2021-06-28 15:20:00,294.1,294.55,294.03,294.43,60038.0,271.7268,272.1426,271.6621,272.0317,60038.0
2021-06-28 15:30:00,294.49,294.65,293.91,293.94,50714.0,272.0872,272.235,271.5513,271.579,50714.0
2021-06-28 15:40:00,293.95,294.31,293.62,293.76,71509.0,271.5882,271.9208,271.2833,271.4127,71509.0
2021-06-28 15:50:00,293.79,294.1,293.67,293.98,199265.0,271.4404,271.7268,271.3295,271.616,199265.0
2021-06-29 09:30:00,296.0,298.72,295.6,296.08,256042.0,273.4823,275.9954,273.1127,273.5562,256042.0
2021-06-29 09:40:00,295.88,297.2,294.85,296.05,113333.0,273.3714,274.591,272.4198,273.5285,113333.0
2021-06-29 09:50:00,296.1,297.34,295.85,297.0,53610.0,273.5747,274.7203,273.3437,274.4062,53610.0
2021-06-29 10:00:00,296.95,297.9,295.95,297.88,63906.0,274.36,275.2377,273.4361,275.2193,63906.0
2021-06-29 10:10:00,297.71,298.23,296.8,296.81,84227.0,275.0622,275.5426,274.2214,274.2307,84227.0
2021-06-29 10:20:00,296.91,297.43,296.55,297.15,27427.0,274.3231,274.8035,273.9904,274.5448,27427.0
2021-06-29 10:30:00,297.25,297.82,297.12,297.31,41168.0,274.6372,275.1638,274.5171,274.6926,41168.0
2021-06-29 10:40:00,297.32,297.57,296.7,297.16,30084.0,274.7019,274.9328,274.129,274.554,30084.0
2021-06-29 10:50:00,297.19,297.85,297.04,297.41,21479.0,274.5818,275.1915,274.4432,274.785,21479.0
2021-06-29 11:00:00,297.48,297.7,297.13,297.48,25100.0,274.8497,275.053,274.5263,274.8497,25100.0
2021-06-29 11:10:00,297.55,298.54,297.45,298.35,48109.0,274.9144,275.8291,274.822,275.6535,48109.0
2021-06-29 11:20:00,298.43,298.7,298.1,298.11,35474.0,275.7274,275.9769,275.4225,275.4318,35474.0
2021-06-29 11:30:00,298.12,298.13,297.43,297.72,17893.0,275.441,275.4502,274.8035,275.0714,17893.0
2021-06-29 11:40:00,297.69,298.25,297.6,298.15,24590.0,275.0437,275.5611,274.9606,275.4687,24590.0
2021-06-29 11:50:00,298.24,298.59,298.19,298.49,26132.0,275.5519,275.8753,275.5057,275.7829,26132.0
2021-06-29 12:00:00,298.6,299.17,298.56,298.89,63616.0,275.8845,276.4111,275.8475,276.1524,63616.0
2021-06-29 12:10:00,298.94,299.5,298.55,298.77,132414.0,276.1986,276.716,275.8383,276.0416,132414.0
2021-06-29 12:20:00,298.75,298.76,298.3,298.44,23507.0,276.0231,276.0323,275.6073,275.7367,23507.0
2021-06-29 12:30:00,298.35,298.9,298.3,298.82,24432.0,275.6535,276.1617,275.6073,276.0878,24432.0
2021-06-29 12:40:00,298.76,299.0,298.53,298.99,13343.0,276.0323,276.2541,275.8198,276.2448,13343.0
2021-06-29 12:50:00,298.88,298.94,298.37,298.46,13397.0,276.1432,276.1986,275.672,275.7551,13397.0
2021-06-29 13:00:00,298.56,298.59,297.71,297.71,18114.0,275.8475,275.8753,275.0622,275.0622,18114.0
2021-06-29 13:10:00,297.76,297.99,297.64,297.86,10724.0,275.1084,275.3209,274.9975,275.2008,10724.0
2021-06-29 13:20:00,297.82,297.82,297.0,297.06,27548.0,275.1638,275.1638,274.4062,274.4616,27548.0
2021-06-29 13:30:00,297.02,297.21,296.31,296.37,24561.0,274.4247,274.6002,273.7687,273.8241,24561.0
2021-06-29 13:40:00,296.34,296.63,296.21,296.44,28619.0,273.7964,274.0644,273.6763,273.8888,28619.0
2021-06-29 13:50:00,296.42,296.73,296.26,296.56,29977.0,273.8703,274.1567,273.7225,273.9997,29977.0
2021-06-29 14:00:00,296.47,296.47,296.06,296.4,16066.0,273.9165,273.9165,273.5377,273.8519,16066.0
2021-06-29 14:10:00,296.41,296.61,296.28,296.3,19522.0,273.8611,274.0459,273.741,273.7595,19522.0
2021-06-29 14:20:00,296.31,296.51,296.17,296.38,19157.0,273.7687,273.9535,273.6394,273.8334,19157.0
2021-06-29 14:30:00,296.34,296.4,295.8,296.0,27896.0,273.7964,273.8519,273.2975,273.4823,27896.0
2021-06-29 14:40:00,295.88,295.88,295.28,295.8,27945.0,273.3714,273.3714,272.8171,273.2975,27945.0
2021-06-29 14:50:00,295.66,295.78,295.5,295.58,16311.0,273.1681,273.279,273.0203,273.0942,16311.0
2021-06-29 15:00:00,295.63,295.64,295.43,295.5,15691.0,273.1404,273.1497,272.9556,273.0203,15691.0
2021-06-29 15:10:00,295.44,295.91,295.39,295.82,36823.0,272.9649,273.3991,272.9187,273.316,36823.0
2021-06-29 15:20:00,295.8,296.39,295.7,296.25,47533.0,273.2975,273.8426,273.2051,273.7133,47533.0
2021-06-29 15:30:00,296.18,297.42,296.02,297.4,44158.0,273.6486,274.7943,273.5008,274.7758,44158.0
2021-06-29 15:40:00,297.36,297.91,297.11,297.17,73347.0,274.7388,275.247,274.5078,274.5633,73347.0
2021-06-29 15:50:00,297.09,298.03,297.08,297.96,122960.0,274.4894,275.3579,274.4801,275.2932,122960.0
2021-06-30 09:30:00,296.03,296.84,295.13,295.32,93129.0,273.51,274.2584,272.6785,272.854,93129.0
2021-06-30 09:40:00,295.21,296.21,295.0,295.31,38782.0,272.7524,273.6763,272.5584,272.8448,38782.0
2021-06-30 09:50:00,295.41,295.97,295.12,295.19,24844.0,272.9372,273.4546,272.6692,272.7339,24844.0
2021-06-30 10:00:00,295.49,296.13,295.32,295.92,32864.0,273.0111,273.6024,272.854,273.4084,32864.0
2021-06-30 10:10:00,295.75,296.57,295.74,296.28,61511.0,273.2513,274.0089,273.2421,273.741,61511.0
2021-06-30 10:20:00,296.03,296.73,296.03,296.67,15393.0,273.51,274.1567,273.51,274.1013,15393.0
2021-06-30 10:30:00,296.7,297.08,296.5,296.95,15286.0,274.129,274.4801,273.9442,274.36,15286.0
2021-06-30 10:40:00,296.92,297.65,296.64,297.57,35667.0,274.3323,275.0068,274.0736,274.9328,35667.0
2021-06-30 10:50:00,297.52,297.52,296.92,297.11,22551.0,274.8867,274.8867,274.3323,274.5078,22551.0
2021-06-30 11:00:00,297.17,297.25,296.28,296.36,28344.0,274.5633,274.6372,273.741,273.8149,28344.0
2021-06-30 11:10:00,296.43,296.84,295.94,296.72,29454.0,273.8796,274.2584,273.4268,274.1475,29454.0
2021-06-30 11:20:00,296.71,297.21,296.64,297.21,17297.0,274.1383,274.6002,274.0736,274.6002,17297.0
2021-06-30 11:30:00,297.15,297.37,297.0,297.06,18068.0,274.5448,274.7481,274.4062,274.4616,18068.0
2021-06-30 11:40:00,297.06,297.31,297.0,297.0,18965.0,274.4616,274.6926,274.4062,274.4062,18965.0
2021-06-30 11:50:00,297.13,297.34,297.0,297.08,14736.0,274.5263,274.7203,274.4062,274.4801,14736.0
2021-06-30 12:00:00,297.05,297.57,297.0,297.36,12528.0,274.4524,274.9328,274.4062,274.7388,12528.0
2021-06-30 12:10:00,297.39,297.52,297.0,297.28,15819.0,274.7665,274.8867,274.4062,274.6649,15819.0
2021-06-30 12:20:00,297.32,298.15,297.26,297.96,17135.0,274.7019,275.4687,274.6464,275.2932,17135.0
2021-06-30 12:30:00,297.86,297.96,297.49,297.59,9157.0,275.2008,275.2932,274.8589,274.9513,9157.0
2021-06-30 12:40:00,297.65,297.84,297.27,297.38,12034.0,275.0068,275.1823,274.6557,274.7573,12034.0
2021-06-30 12:50:00,297.2,297.35,297.05,297.09,12472.0,274.591,274.7296,274.4524,274.4894,12472.0
2021-06-30 13:00:00,297.13,297.17,297.0,297.13,9505.0,274.5263,274.5633,274.4062,274.5263,9505.0
2021-06-30 13:10:00,297.14,297.25,296.57,296.57,21138.0,274.5356,274.6372,274.0089,274.0089,21138.0
2021-06-30 13:20:00,296.6,296.79,296.44,296.75,19072.0,274.0366,274.2122,273.8888,274.1752,19072.0
2021-06-30 13:30:00,296.74,296.8,296.49,296.71,14777.0,274.166,274.2214,273.935,274.1383,14777.0
2021-06-30 13:40:00,296.71,296.72,296.26,296.42,10032.0,274.1383,274.1475,273.7225,273.8703,10032.0
2021-06-30 13:50:00,296.31,296.54,296.31,296.38,24233.0,273.7687,273.9812,273.7687,273.8334,24233.0
2021-06-30 14:00:00,296.39,296.91,296.35,296.86,12890.0,273.8426,274.3231,273.8057,274.2769,12890.0
2021-06-30 14:10:00,296.83,297.45,296.76,297.36,15713.0,274.2491,274.822,274.1845,274.7388,15713.0
2021-06-30 14:20:00,297.37,297.5,297.22,297.5,13591.0,274.7481,274.8682,274.6095,274.8682,13591.0
2021-06-30 14:30:00,297.53,297.62,297.36,297.55,10845.0,274.8959,274.979,274.7388,274.9144,10845.0
2021-06-30 14:40:00,297.6,297.91,297.52,297.87,9118.0,274.9606,275.247,274.8867,275.21,9118.0
2021-06-30 14:50:00,297.87,297.89,297.64,297.74,21365.0,275.21,275.2285,274.9975,275.0899,21365.0
2021-06-30 15:00:00,297.74,297.77,297.38,297.47,13714.0,275.0899,275.1176,274.7573,274.8405,13714.0
2021-06-30 15:10:00,297.5,298.0,297.5,297.85,13696.0,274.8682,275.3301,274.8682,275.1915,13696.0
2021-06-30 15:20:00,297.86,298.16,297.74,297.95,26169.0,275.2008,275.478,275.0899,275.2839,26169.0
2021-06-30 15:30:00,297.95,298.12,297.8,298.06,29816.0,275.2839,275.441,275.1454,275.3856,29816.0
2021-06-30 15:40:00,298.06,298.21,297.72,297.72,34094.0,275.3856,275.5242,275.0714,275.0714,34094.0
2021-06-30 15:50:00,297.65,298.62,297.6,298.2,135481.0,275.0068,275.903,274.9606,275.5149,135481.0
2021-07-01 09:30:00,299.89,300.1,297.7,298.04,68869.0,277.0764,277.2704,275.053,275.3671,68869.0
2021-07-01 09:40:00,297.98,298.93,297.53,298.35,28263.0,275.3117,276.1894,274.8959,275.6535,28263.0
2021-07-01 09:50:00,298.26,298.32,297.15,297.79,39416.0,275.5704,275.6258,274.5448,275.1361,39416.0
2021-07-01 10:00:00,297.6,297.73,296.82,297.64,39685.0,274.9606,275.0807,274.2399,274.9975,39685.0
2021-07-01 10:10:00,297.48,298.25,297.2,298.23,27288.0,274.8497,275.5611,274.591,275.5426,27288.0
2021-07-01 10:20:00,298.2,298.44,297.89,298.09,17872.0,275.5149,275.7367,275.2285,275.4133,17872.0
2021-07-01 10:30:00,298.11,299.25,298.11,299.25,35166.0,275.4318,276.485,275.4318,276.485,35166.0
2021-07-01 10:40:00,299.19,299.63,299.1,299.39,33617.0,276.4296,276.8361,276.3465,276.6144,33617.0
2021-07-01 10:50:00,299.45,299.57,298.51,298.51,27886.0,276.6698,276.7807,275.8013,275.8013,27886.0
2021-07-01 11:00:00,298.51,299.1,298.38,298.41,19050.0,275.8013,276.3465,275.6812,275.7089,19050.0
2021-07-01 11:10:00,298.43,298.59,297.2,297.32,25642.0,275.7274,275.8753,274.591,274.7019,25642.0
2021-07-01 11:20:00,297.32,298.11,297.21,298.11,23868.0,274.7019,275.4318,274.6002,275.4318,23868.0
2021-07-01 11:30:00,298.0,298.7,298.0,298.7,15244.0,275.3301,275.9769,275.3301,275.9769,15244.0
2021-07-01 11:40:00,298.65,298.74,298.29,298.37,13006.0,275.9307,276.0138,275.5981,275.672,13006.0
2021-07-01 11:50:00,298.41,298.63,297.87,297.91,10480.0,275.7089,275.9122,275.21,275.247,10480.0
2021-07-01 12:00:00,297.89,298.1,297.51,297.6,17113.0,275.2285,275.4225,274.8774,274.9606,17113.0
2021-07-01 12:10:00,297.6,297.83,297.23,297.29,26925.0,274.9606,275.1731,274.6187,274.6741,26925.0
2021-07-01 12:20:00,297.29,297.57,297.28,297.56,11613.0,274.6741,274.9328,274.6649,274.9236,11613.0
2021-07-01 12:30:00,297.57,297.79,297.46,297.64,11950.0,274.9328,275.1361,274.8312,274.9975,11950.0
2021-07-01 12:40:00,297.65,297.85,297.32,297.45,14906.0,275.0068,275.1915,274.7019,274.822,14906.0
2021-07-01 12:50:00,297.53,297.86,297.43,297.77,15955.0,274.8959,275.2008,274.8035,275.1176,15955.0
2021-07-01 13:00:00,297.79,297.98,297.61,297.9,8529.0,275.1361,275.3117,274.9698,275.2377,8529.0
2021-07-01 13:10:00,297.94,297.94,297.78,297.83,8350.0,275.2747,275.2747,275.1269,275.1731,8350.0
2021-07-01 13:20:00,297.81,297.84,297.5,297.64,13232.0,275.1546,275.1823,274.8682,274.9975,13232.0
2021-07-01 13:30:00,297.61,297.89,297.43,297.67,8749.0,274.9698,275.2285,274.8035,275.0252,8749.0
2021-07-01 13:40:00,297.61,297.71,297.33,297.35,13435.0,274.9698,275.0622,274.7111,274.7296,13435.0
2021-07-01 13:50:00,297.4,297.46,296.93,297.23,20028.0,274.7758,274.8312,274.3415,274.6187,20028.0
2021-07-01 14:00:00,297.24,297.31,296.9,297.23,22087.0,274.628,274.6926,274.3138,274.6187,22087.0
2021-07-01 14:10:00,297.33,297.35,297.07,297.18,10596.0,274.7111,274.7296,274.4709,274.5725,10596.0
2021-07-01 14:20:00,297.17,297.54,296.87,297.53,25369.0,274.5633,274.9051,274.2861,274.8959,25369.0
2021-07-01 14:30:00,297.53,297.9,297.35,297.66,16374.0,274.8959,275.2377,274.7296,275.016,16374.0
2021-07-01 14:40:00,297.55,297.91,297.54,297.88,11647.0,274.9144,275.247,274.9051,275.2193,11647.0
2021-07-01 14:50:00,297.88,298.29,297.7,298.29,20844.0,275.2193,275.5981,275.053,275.5981,20844.0
2021-07-01 15:00:00,298.25,298.32,297.97,298.17,13575.0,275.5611,275.6258,275.3024,275.4872,13575.0
2021-07-01 15:10:00,298.19,298.32,298.05,298.14,8018.0,275.5057,275.6258,275.3763,275.4595,8018.0
2021-07-01 15:20:00,298.2,298.5,298.09,298.15,14570.0,275.5149,275.7921,275.4133,275.4687,14570.0
2021-07-01 15:30:00,298.15,298.54,298.14,298.27,25992.0,275.4687,275.8291,275.4595,275.5796,25992.0
2021-07-01 15:40:00,298.23,298.45,297.94,298.25,26324.0,275.5426,275.7459,275.2747,275.5611,26324.0
2021-07-01 15:50:00,298.31,299.15,298.31,299.12,130650.0,275.6166,276.3927,275.6166,276.3649,130650.0
2021-07-02 09:30:00,299.83,299.9,298.18,298.68,52534.0,277.0209,277.0856,275.4964,275.9584,52534.0
2021-07-02 09:40:00,298.68,298.89,298.33,298.79,11641.0,275.9584,276.1524,275.635,276.06,11641.0
2021-07-02 09:50:00,298.9,298.9,297.65,297.8,18637.0,276.1617,276.1617,275.0068,275.1454,18637.0
2021-07-02 10:00:00,297.8,298.23,297.48,297.58,14046.0,275.1454,275.5426,274.8497,274.9421,14046.0
2021-07-02 10:10:00,297.42,298.2,297.37,297.91,16819.0,274.7943,275.5149,274.7481,275.247,16819.0
2021-07-02 10:20:00,297.78,297.93,297.59,297.77,14341.0,275.1269,275.2655,274.9513,275.1176,14341.0
2021-07-02 10:30:00,297.71,298.36,297.71,298.03,17009.0,275.0622,275.6628,275.0622,275.3579,17009.0
2021-07-02 10:40:00,298.1,298.49,298.0,298.25,21099.0,275.4225,275.7829,275.3301,275.5611,21099.0
2021-07-02 10:50:00,298.35,298.9,298.29,298.78,12981.0,275.6535,276.1617,275.5981,276.0508,12981.0
2021-07-02 11:00:00,298.74,298.74,297.91,298.32,12919.0,276.0138,276.0138,275.247,275.6258,12919.0
2021-07-02 11:10:00,298.62,299.38,298.61,299.28,24539.0,275.903,276.6052,275.8937,276.5128,24539.0
2021-07-02 11:20:00,299.29,299.37,298.97,299.26,9343.0,276.522,276.5959,276.2263,276.4943,9343.0
2021-07-02 11:30:00,299.14,299.4,298.85,298.95,8514.0,276.3834,276.6236,276.1155,276.2079,8514.0
2021-07-02 11:40:00,298.96,299.41,298.91,299.2,12266.0,276.2171,276.6329,276.1709,276.4388,12266.0
2021-07-02 11:50:00,299.21,299.41,299.07,299.23,11664.0,276.4481,276.6329,276.3187,276.4666,11664.0
2021-07-02 12:00:00,299.31,299.35,298.91,299.06,6245.0,276.5405,276.5774,276.1709,276.3095,6245.0
2021-07-02 12:10:00,299.02,299.15,298.65,298.77,12551.0,276.2725,276.3927,275.9307,276.0416,12551.0
2021-07-02 12:20:00,298.62,298.68,298.5,298.59,12475.0,275.903,275.9584,275.7921,275.8753,12475.0
2021-07-02 12:30:00,298.6,298.82,298.42,298.77,9787.0,275.8845,276.0878,275.7182,276.0416,9787.0
2021-07-02 12:40:00,298.8,299.34,298.8,299.3,54345.0,276.0693,276.5682,276.0693,276.5312,54345.0
2021-07-02 12:50:00,299.26,299.5,298.93,299.08,34257.0,276.4943,276.716,276.1894,276.328,34257.0
2021-07-02 13:00:00,299.0,299.15,298.71,298.99,12074.0,276.2541,276.3927,275.9861,276.2448,12074.0
2021-07-02 13:10:00,298.98,299.1,298.82,299.03,7697.0,276.2356,276.3465,276.0878,276.2818,7697.0
2021-07-02 13:20:00,299.1,299.63,299.02,299.59,24871.0,276.3465,276.8361,276.2725,276.7992,24871.0
2021-07-02 13:30:00,299.6,299.63,299.0,299.05,17299.0,276.8084,276.8361,276.2541,276.3003,17299.0
2021-07-02 13:40:00,299.13,299.26,298.72,298.92,7733.0,276.3742,276.4943,275.9954,276.1801,7733.0
2021-07-02 13:50:00,298.97,299.06,298.81,299.05,7290.0,276.2263,276.3095,276.0785,276.3003,7290.0
2021-07-02 14:00:00,299.06,299.24,298.95,299.08,8178.0,276.3095,276.4758,276.2079,276.328,8178.0
2021-07-02 14:10:00,299.21,299.25,299.01,299.11,8706.0,276.4481,276.485,276.2633,276.3557,8706.0
2021-07-02 14:20:00,299.09,299.1,298.85,299.03,6239.0,276.3372,276.3465,276.1155,276.2818,6239.0
2021-07-02 14:30:00,298.97,299.2,298.94,299.02,6293.0,276.2263,276.4388,276.1986,276.2725,6293.0
2021-07-02 14:40:00,299.03,299.09,298.87,298.96,11304.0,276.2818,276.3372,276.134,276.2171,11304.0
2021-07-02 14:50:00,299.0,299.04,298.83,298.94,8871.0,276.2541,276.291,276.097,276.1986,8871.0
2021-07-02 15:00:00,298.91,299.15,298.85,299.13,8377.0,276.1709,276.3927,276.1155,276.3742,8377.0
2021-07-02 15:10:00,299.15,299.34,299.06,299.28,8499.0,276.3927,276.5682,276.3095,276.5128,8499.0
2021-07-02 15:20:00,299.25,299.35,299.13,299.18,11398.0,276.485,276.5774,276.3742,276.4204,11398.0
2021-07-02 15:30:00,299.18,299.65,299.01,299.65,22397.0,276.4204,276.8546,276.2633,276.8546,22397.0
2021-07-02 15:40:00,299.69,299.75,299.47,299.47,26277.0,276.8916,276.947,276.6883,276.6883,26277.0
2021-07-02 15:50:00,299.68,299.75,299.31,299.51,94429.0,276.8823,276.947,276.5405,276.7253,94429.0
2021-07-06 09:30:00,299.38,299.63,296.84,297.37,88310.0,276.6052,276.8361,274.2584,274.7481,88310.0
2021-07-06 09:40:00,297.38,297.75,296.82,297.0,42489.0,274.7573,275.0992,274.2399,274.4062,42489.0
2021-07-06 09:50:00,297.0,297.18,296.3,296.39,48767.0,274.4062,274.5725,273.7595,273.8426,48767.0
2021-07-06 10:00:00,296.3,296.47,294.34,294.67,69122.0,273.7595,273.9165,271.9486,272.2535,69122.0
2021-07-06 10:10:00,294.72,295.28,294.25,295.12,58645.0,272.2997,272.8171,271.8654,272.6692,58645.0
2021-07-06 10:20:00,294.95,295.23,294.25,294.93,40727.0,272.5122,272.7709,271.8654,272.4937,40727.0
2021-07-06 10:30:00,294.88,294.88,293.88,294.44,35984.0,272.4475,272.4475,271.5236,272.041,35984.0
2021-07-06 10:40:00,294.28,294.37,293.04,293.37,30846.0,271.8931,271.9763,270.7475,271.0524,30846.0
2021-07-06 10:50:00,293.4,293.52,292.6,292.83,33359.0,271.0801,271.1909,270.3409,270.5534,33359.0
2021-07-06 11:00:00,292.8,293.31,292.8,293.02,29924.0,270.5257,270.9969,270.5257,270.729,29924.0
2021-07-06 11:10:00,292.97,293.46,292.6,293.2,40257.0,270.6828,271.1355,270.3409,270.8953,40257.0
2021-07-06 11:20:00,293.24,293.61,292.7,293.52,26283.0,270.9322,271.2741,270.4333,271.1909,26283.0
2021-07-06 11:30:00,293.56,294.17,293.31,294.01,27304.0,271.2279,271.7915,270.9969,271.6437,27304.0
2021-07-06 11:40:00,294.0,294.59,293.99,294.52,25807.0,271.6344,272.1795,271.6252,272.1149,25807.0
2021-07-06 11:50:00,294.63,294.63,293.09,293.27,39529.0,272.2165,272.2165,270.7937,270.96,39529.0
2021-07-06 12:00:00,293.21,293.27,292.75,292.8,59759.0,270.9045,270.96,270.4795,270.5257,59759.0
2021-07-06 12:10:00,292.8,294.0,292.8,293.91,26443.0,270.5257,271.6344,270.5257,271.5513,26443.0
2021-07-06 12:20:00,293.91,294.09,293.54,293.9,16434.0,271.5513,271.7176,271.2094,271.542,16434.0
2021-07-06 12:30:00,293.76,293.8,293.34,293.71,13751.0,271.4127,271.4496,271.0246,271.3665,13751.0
2021-07-06 12:40:00,293.68,293.68,293.18,293.53,14133.0,271.3388,271.3388,270.8768,271.2002,14133.0
2021-07-06 12:50:00,293.5,293.73,293.21,293.57,18308.0,271.1725,271.385,270.9045,271.2371,18308.0
2021-07-06 13:00:00,293.55,293.61,293.26,293.52,14073.0,271.2187,271.2741,270.9507,271.1909,14073.0
2021-07-06 13:10:00,293.51,293.93,293.31,293.77,24618.0,271.1817,271.5698,270.9969,271.4219,24618.0
2021-07-06 13:20:00,293.77,294.35,293.67,294.35,20534.0,271.4219,271.9578,271.3295,271.9578,20534.0
2021-07-06 13:30:00,294.3,294.3,293.96,294.14,17533.0,271.9116,271.9116,271.5975,271.7638,17533.0
2021-07-06 13:40:00,294.16,294.35,293.96,294.05,16740.0,271.7823,271.9578,271.5975,271.6806,16740.0
2021-07-06 13:50:00,294.11,294.96,294.05,294.61,16345.0,271.7361,272.5214,271.6806,272.198,16345.0
2021-07-06 14:00:00,294.61,294.85,294.58,294.76,14162.0,272.198,272.4198,272.1703,272.3366,14162.0
2021-07-06 14:10:00,294.76,294.91,294.57,294.85,11713.0,272.3366,272.4752,272.1611,272.4198,11713.0
2021-07-06 14:20:00,294.92,295.58,294.79,295.44,34006.0,272.4844,273.0942,272.3643,272.9649,34006.0
2021-07-06 14:30:00,295.45,295.5,294.9,295.0,25973.0,272.9741,273.0203,272.466,272.5584,25973.0
2021-07-06 14:40:00,294.98,295.05,294.64,294.74,17790.0,272.5399,272.6046,272.2257,272.3181,17790.0
2021-07-06 14:50:00,294.68,295.18,294.53,294.85,15297.0,272.2627,272.7247,272.1241,272.4198,15297.0
2021-07-06 15:00:00,294.85,294.92,294.5,294.84,17377.0,272.4198,272.4844,272.0964,272.4105,17377.0
2021-07-06 15:10:00,294.87,295.05,294.56,294.79,15891.0,272.4382,272.6046,272.1518,272.3643,15891.0
2021-07-06 15:20:00,294.73,295.06,294.71,294.88,24983.0,272.3089,272.6138,272.2904,272.4475,24983.0
2021-07-06 15:30:00,294.93,295.07,294.71,294.91,35673.0,272.4937,272.623,272.2904,272.4752,35673.0
2021-07-06 15:40:00,294.9,295.17,294.7,295.03,40482.0,272.466,272.7154,272.2812,272.5861,40482.0
2021-07-06 15:50:00,295.08,295.38,294.59,294.64,136658.0,272.6323,272.9094,272.1795,272.2257,136658.0
2021-07-07 09:30:00,294.0,295.15,293.62,294.22,51281.0,271.6344,272.6969,271.2833,271.8377,51281.0
2021-07-07 09:40:00,294.44,294.62,293.2,293.89,28763.0,272.041,272.2073,270.8953,271.5328,28763.0
2021-07-07 09:50:00,293.76,293.93,292.75,292.87,41299.0,271.4127,271.5698,270.4795,270.5904,41299.0
2021-07-07 10:00:00,292.94,293.09,292.25,292.63,31903.0,270.6551,270.7937,270.0176,270.3687,31903.0
2021-07-07 10:10:00,292.4,292.93,292.17,292.6,33637.0,270.1561,270.6458,269.9436,270.3409,33637.0
2021-07-07 10:20:00,292.64,292.64,291.52,291.74,40691.0,270.3779,270.3779,269.3431,269.5464,40691.0
2021-07-07 10:30:00,291.8,292.9,291.66,292.34,25251.0,269.6018,270.6181,269.4724,270.1007,25251.0
2021-07-07 10:40:00,292.34,292.71,291.24,292.46,39371.0,270.1007,270.4426,269.0844,270.2116,39371.0
2021-07-07 10:50:00,292.48,292.86,292.01,292.25,17179.0,270.2301,270.5812,269.7958,270.0176,17179.0
2021-07-07 11:00:00,292.34,293.18,292.21,292.74,21915.0,270.1007,270.8768,269.9806,270.4703,21915.0
2021-07-07 11:10:00,292.71,293.22,292.66,292.95,32225.0,270.4426,270.9138,270.3964,270.6643,32225.0
2021-07-07 11:20:00,293.1,293.62,293.01,293.32,39452.0,270.8029,271.2833,270.7197,271.0062,39452.0
2021-07-07 11:30:00,293.25,294.34,293.25,294.12,42730.0,270.9415,271.9486,270.9415,271.7453,42730.0
2021-07-07 11:40:00,294.26,294.49,293.87,294.17,27545.0,271.8747,272.0872,271.5143,271.7915,27545.0
2021-07-07 11:50:00,294.18,294.33,293.65,293.89,38550.0,271.8007,271.9393,271.3111,271.5328,38550.0
2021-07-07 12:00:00,293.88,294.19,293.74,294.05,20683.0,271.5236,271.81,271.3942,271.6806,20683.0
2021-07-07 12:10:00,293.96,294.25,293.83,294.09,12519.0,271.5975,271.8654,271.4774,271.7176,12519.0
2021-07-07 12:20:00,294.21,294.22,293.64,293.75,12989.0,271.8285,271.8377,271.3018,271.4034,12989.0
2021-07-07 12:30:00,293.79,294.05,293.23,293.23,30384.0,271.4404,271.6806,270.923,270.923,30384.0
2021-07-07 12:40:00,293.3,293.39,292.53,292.94,38129.0,270.9877,271.0708,270.2763,270.6551,38129.0
2021-07-07 12:50:00,293.0,293.05,292.41,292.88,19270.0,270.7105,270.7567,270.1654,270.5996,19270.0
2021-07-07 13:00:00,292.9,293.25,292.73,293.02,12787.0,270.6181,270.9415,270.461,270.729,12787.0
2021-07-07 13:10:00,293.11,293.21,292.95,293.05,13984.0,270.8121,270.9045,270.6643,270.7567,13984.0
2021-07-07 13:20:00,293.01,293.16,292.81,293.14,10328.0,270.7197,270.8583,270.535,270.8399,10328.0
2021-07-07 13:30:00,293.1,293.29,293.0,293.27,13761.0,270.8029,270.9784,270.7105,270.96,13761.0
2021-07-07 13:40:00,293.27,293.49,293.1,293.47,16591.0,270.96,271.1632,270.8029,271.1447,16591.0
2021-07-07 13:50:00,293.47,293.51,293.0,293.0,14108.0,271.1447,271.1817,270.7105,270.7105,14108.0
2021-07-07 14:00:00,293.18,293.38,293.06,293.24,31722.0,270.8768,271.0616,270.7659,270.9322,31722.0
2021-07-07 14:10:00,293.3,293.74,293.24,293.74,12677.0,270.9877,271.3942,270.9322,271.3942,12677.0
2021-07-07 14:20:00,293.72,293.77,293.2,293.34,9499.0,271.3757,271.4219,270.8953,271.0246,9499.0
2021-07-07 14:30:00,293.21,293.72,293.19,293.53,11268.0,270.9045,271.3757,270.886,271.2002,11268.0
2021-07-07 14:40:00,293.5,293.84,293.31,293.8,16718.0,271.1725,271.4866,270.9969,271.4496,16718.0
2021-07-07 14:50:00,293.8,293.93,293.63,293.89,14070.0,271.4496,271.5698,271.2926,271.5328,14070.0
2021-07-07 15:00:00,293.95,294.28,293.94,294.12,23585.0,271.5882,271.8931,271.579,271.7453,23585.0
2021-07-07 15:10:00,294.15,294.24,293.9,293.99,18542.0,271.773,271.8562,271.542,271.6252,18542.0
2021-07-07 15:20:00,293.99,294.2,293.86,294.2,19582.0,271.6252,271.8192,271.5051,271.8192,19582.0
2021-07-07 15:30:00,294.14,294.29,293.89,294.06,33869.0,271.7638,271.9024,271.5328,271.6899,33869.0
2021-07-07 15:40:00,294.11,294.31,293.89,294.25,37407.0,271.7361,271.9208,271.5328,271.8654,37407.0
2021-07-07 15:50:00,294.32,294.32,293.22,293.55,137055.0,271.9301,271.9301,270.9138,271.2187,137055.0
2021-07-08 09:30:00,287.16,288.95,286.06,287.24,107604.0,265.3148,266.9686,264.2985,265.3887,107604.0
2021-07-08 09:40:00,287.58,288.5,285.85,288.5,54108.0,265.7028,266.5528,264.1044,266.5528,54108.0
2021-07-08 09:50:00,288.51,289.25,287.9,288.41,42553.0,266.5621,267.2458,265.9985,266.4697,42553.0
2021-07-08 10:00:00,288.51,288.86,287.44,288.44,37137.0,266.5621,266.8854,265.5735,266.4974,37137.0
2021-07-08 10:10:00,288.44,289.45,288.28,289.32,28473.0,266.4974,267.4306,266.3496,267.3105,28473.0
2021-07-08 10:20:00,289.33,290.07,288.66,290.04,26330.0,267.3197,268.0034,266.7007,267.9757,26330.0
2021-07-08 10:30:00,290.12,290.62,289.48,290.53,17756.0,268.0496,268.5116,267.4583,268.4284,17756.0
2021-07-08 10:40:00,290.56,291.4,290.34,290.56,26075.0,268.4561,269.2322,268.2529,268.4561,26075.0
2021-07-08 10:50:00,290.54,291.34,290.21,290.28,23273.0,268.4376,269.1768,268.1327,268.1974,23273.0
2021-07-08 11:00:00,290.34,292.31,290.34,292.01,22885.0,268.2529,270.073,268.2529,269.7958,22885.0
2021-07-08 11:10:00,292.14,292.65,292.1,292.6,19965.0,269.9159,270.3871,269.879,270.3409,19965.0
2021-07-08 11:20:00,292.6,292.72,291.71,292.44,24734.0,270.3409,270.4518,269.5186,270.1931,24734.0
2021-07-08 11:30:00,292.51,293.04,292.18,292.95,19513.0,270.2578,270.7475,269.9529,270.6643,19513.0
2021-07-08 11:40:00,292.96,293.37,292.61,293.37,21180.0,270.6735,271.0524,270.3502,271.0524,21180.0
2021-07-08 11:50:00,293.23,293.77,293.15,293.74,24147.0,270.923,271.4219,270.8491,271.3942,24147.0
2021-07-08 12:00:00,293.74,294.41,293.73,294.32,18616.0,271.3942,272.0132,271.385,271.9301,18616.0
2021-07-08 12:10:00,294.38,294.46,293.42,293.57,23377.0,271.9855,272.0594,271.0986,271.2371,23377.0
2021-07-08 12:20:00,293.49,293.94,293.2,293.92,18210.0,271.1632,271.579,270.8953,271.5605,18210.0
2021-07-08 12:30:00,293.83,294.39,293.78,294.39,17260.0,271.4774,271.9948,271.4312,271.9948,17260.0
2021-07-08 12:40:00,294.39,294.62,294.14,294.58,25192.0,271.9948,272.2073,271.7638,272.1703,25192.0
2021-07-08 12:50:00,294.52,294.58,294.08,294.21,13204.0,272.1149,272.1703,271.7083,271.8285,13204.0
2021-07-08 13:00:00,294.19,294.19,293.67,293.84,12894.0,271.81,271.81,271.3295,271.4866,12894.0
2021-07-08 13:10:00,293.85,293.85,293.22,293.71,27890.0,271.4958,271.4958,270.9138,271.3665,27890.0
2021-07-08 13:20:00,293.72,293.73,293.17,293.7,11238.0,271.3757,271.385,270.8676,271.3573,11238.0
2021-07-08 13:30:00,293.66,293.69,293.23,293.42,12362.0,271.3203,271.348,270.923,271.0986,12362.0
2021-07-08 13:40:00,293.42,293.5,292.93,292.93,12776.0,271.0986,271.1725,270.6458,270.6458,12776.0
2021-07-08 13:50:00,292.93,293.0,292.65,292.93,8980.0,270.6458,270.7105,270.3871,270.6458,8980.0
2021-07-08 14:00:00,292.99,292.99,292.52,292.66,14768.0,270.7013,270.7013,270.267,270.3964,14768.0
2021-07-08 14:10:00,292.67,293.18,292.67,292.75,13188.0,270.4056,270.8768,270.4056,270.4795,13188.0
2021-07-08 14:20:00,292.71,292.74,292.43,292.66,15369.0,270.4426,270.4703,270.1839,270.3964,15369.0
2021-07-08 14:30:00,292.69,293.01,292.54,292.94,16913.0,270.4241,270.7197,270.2855,270.6551,16913.0
2021-07-08 14:40:00,292.88,293.36,292.76,293.28,12993.0,270.5996,271.0431,270.4888,270.9692,12993.0
2021-07-08 14:50:00,293.3,293.73,293.26,293.38,20516.0,270.9877,271.385,270.9507,271.0616,20516.0
2021-07-08 15:00:00,293.35,293.69,293.3,293.56,21532.0,271.0339,271.348,270.9877,271.2279,21532.0
2021-07-08 15:10:00,293.36,293.73,293.26,293.71,16575.0,271.0431,271.385,270.9507,271.3665,16575.0
2021-07-08 15:20:00,293.79,294.13,293.61,293.75,21645.0,271.4404,271.7545,271.2741,271.4034,21645.0
2021-07-08 15:30:00,293.75,294.14,293.17,293.35,21863.0,271.4034,271.7638,270.8676,271.0339,21863.0
2021-07-08 15:40:00,293.33,293.41,292.79,292.9,41604.0,271.0154,271.0893,270.5165,270.6181,41604.0
2021-07-08 15:50:00,292.85,293.3,292.53,293.25,109697.0,270.5719,270.9877,270.2763,270.9415,109697.0
2021-07-09 09:30:00,295.9,296.0,294.94,295.32,51175.0,273.3899,273.4823,272.5029,272.854,51175.0
2021-07-09 09:40:00,295.24,296.77,295.2,295.9,48728.0,272.7801,274.1937,272.7431,273.3899,48728.0
2021-07-09 09:50:00,295.89,297.29,295.89,296.85,37723.0,273.3807,274.6741,273.3807,274.2676,37723.0
2021-07-09 10:00:00,297.0,297.88,296.96,297.48,35593.0,274.4062,275.2193,274.3693,274.8497,35593.0
2021-07-09 10:10:00,297.49,297.56,296.75,297.0,31943.0,274.8589,274.9236,274.1752,274.4062,31943.0
2021-07-09 10:20:00,297.05,297.25,295.26,295.85,72350.0,274.4524,274.6372,272.7986,273.3437,72350.0
2021-07-09 10:30:00,295.71,296.47,295.3,295.35,30317.0,273.2143,273.9165,272.8355,272.8817,30317.0
2021-07-09 10:40:00,295.35,295.5,294.55,294.89,39954.0,272.8817,273.0203,272.1426,272.4567,39954.0
2021-07-09 10:50:00,294.94,295.18,293.18,293.58,51764.0,272.5029,272.7247,270.8768,271.2464,51764.0
2021-07-09 11:00:00,293.6,295.22,293.6,294.79,31937.0,271.2649,272.7616,271.2649,272.3643,31937.0
2021-07-09 11:10:00,294.79,294.98,294.55,294.58,31607.0,272.3643,272.5399,272.1426,272.1703,31607.0
2021-07-09 11:20:00,294.72,295.33,294.38,295.28,23666.0,272.2997,272.8633,271.9855,272.8171,23666.0
2021-07-09 11:30:00,295.28,296.01,295.28,296.0,41708.0,272.8171,273.4915,272.8171,273.4823,41708.0
2021-07-09 11:40:00,296.06,296.5,295.68,295.71,30150.0,273.5377,273.9442,273.1866,273.2143,30150.0
2021-07-09 11:50:00,295.76,296.57,295.67,295.72,22565.0,273.2605,274.0089,273.1774,273.2236,22565.0
2021-07-09 12:00:00,295.68,296.31,295.68,296.24,22044.0,273.1866,273.7687,273.1866,273.704,22044.0
2021-07-09 12:10:00,296.33,296.7,295.99,296.65,25245.0,273.7872,274.129,273.473,274.0828,25245.0
2021-07-09 12:20:00,296.68,296.7,295.93,296.0,23657.0,274.1106,274.129,273.4176,273.4823,23657.0
2021-07-09 12:30:00,295.95,296.54,295.73,296.54,22673.0,273.4361,273.9812,273.2328,273.9812,22673.0
2021-07-09 12:40:00,296.51,296.64,296.19,296.31,18431.0,273.9535,274.0736,273.6578,273.7687,18431.0
2021-07-09 12:50:00,296.29,296.82,296.24,296.59,16492.0,273.7502,274.2399,273.704,274.0274,16492.0
2021-07-09 13:00:00,296.57,296.86,296.55,296.77,20734.0,274.0089,274.2769,273.9904,274.1937,20734.0
2021-07-09 13:10:00,296.73,297.1,296.69,297.09,23969.0,274.1567,274.4986,274.1198,274.4894,23969.0
2021-07-09 13:20:00,296.92,297.19,296.83,296.95,18060.0,274.3323,274.5818,274.2491,274.36,18060.0
2021-07-09 13:30:00,296.95,297.3,296.84,296.96,18840.0,274.36,274.6834,274.2584,274.3693,18840.0
2021-07-09 13:40:00,296.95,297.15,296.88,297.1,12522.0,274.36,274.5448,274.2953,274.4986,12522.0
2021-07-09 13:50:00,297.06,297.25,296.96,297.13,23492.0,274.4616,274.6372,274.3693,274.5263,23492.0
2021-07-09 14:00:00,297.06,297.25,297.0,297.12,20668.0,274.4616,274.6372,274.4062,274.5171,20668.0
2021-07-09 14:10:00,297.1,297.32,296.97,297.29,14830.0,274.4986,274.7019,274.3785,274.6741,14830.0
2021-07-09 14:20:00,297.3,297.67,297.26,297.57,27794.0,274.6834,275.0252,274.6464,274.9328,27794.0
2021-07-09 14:30:00,297.54,297.7,297.4,297.53,15203.0,274.9051,275.053,274.7758,274.8959,15203.0
2021-07-09 14:40:00,297.53,297.82,297.4,297.76,18025.0,274.8959,275.1638,274.7758,275.1084,18025.0
2021-07-09 14:50:00,297.76,298.12,297.72,297.83,49361.0,275.1084,275.441,275.0714,275.1731,49361.0
2021-07-09 15:00:00,297.76,297.96,297.57,297.85,23400.0,275.1084,275.2932,274.9328,275.1915,23400.0
2021-07-09 15:10:00,297.83,298.2,297.72,298.2,27658.0,275.1731,275.5149,275.0714,275.5149,27658.0
2021-07-09 15:20:00,298.17,298.18,297.74,297.89,33596.0,275.4872,275.4964,275.0899,275.2285,33596.0
2021-07-09 15:30:00,297.88,298.03,297.26,297.47,44080.0,275.2193,275.3579,274.6464,274.8405,44080.0
2021-07-09 15:40:00,297.46,297.6,296.75,296.8,55532.0,274.8312,274.9606,274.1752,274.2214,55532.0
2021-07-09 15:50:00,296.84,297.08,296.3,296.4,148479.0,274.2584,274.4801,273.7595,273.8519,148479.0
2021-07-12 09:30:00,297.28,297.28,294.6,295.72,72909.0,274.6649,274.6649,272.1888,273.2236,72909.0
2021-07-12 09:40:00,295.79,296.39,294.85,296.39,40779.0,273.2883,273.8426,272.4198,273.8426,40779.0
2021-07-12 09:50:00,296.38,297.8,295.84,297.65,31106.0,273.8334,275.1454,273.3345,275.0068,31106.0
2021-07-12 10:00:00,297.75,298.93,297.48,298.64,51823.0,275.0992,276.1894,274.8497,275.9214,51823.0
2021-07-12 10:10:00,298.75,299.59,298.45,299.46,29326.0,276.0231,276.7992,275.7459,276.6791,29326.0
2021-07-12 10:20:00,299.5,301.2,299.34,301.05,89705.0,276.716,278.2867,276.5682,278.1481,89705.0
2021-07-12 10:30:00,301.07,301.43,300.84,301.0,40526.0,278.1666,278.4992,277.9541,278.1019,40526.0
2021-07-12 10:40:00,301.0,301.0,300.17,300.34,40979.0,278.1019,278.1019,277.3351,277.4921,40979.0
2021-07-12 10:50:00,300.43,300.55,299.73,300.06,21609.0,277.5753,277.6861,276.9285,277.2334,21609.0
2021-07-12 11:00:00,300.0,300.32,299.44,299.82,18619.0,277.178,277.4736,276.6606,277.0117,18619.0
2021-07-12 11:10:00,299.76,300.5,299.44,300.38,17679.0,276.9562,277.64,276.6606,277.5291,17679.0
2021-07-12 11:20:00,300.29,300.57,300.09,300.53,21110.0,277.4459,277.7046,277.2611,277.6677,21110.0
2021-07-12 11:30:00,300.5,300.82,300.11,300.77,27740.0,277.64,277.9356,277.2796,277.8894,27740.0
2021-07-12 11:40:00,300.77,301.0,300.69,300.93,21766.0,277.8894,278.1019,277.8155,278.0372,21766.0
2021-07-12 11:50:00,300.97,301.25,300.74,301.21,20546.0,278.0742,278.3329,277.8617,278.2959,20546.0
2021-07-12 12:00:00,301.21,301.77,301.08,301.59,27431.0,278.2959,278.8133,278.1758,278.647,27431.0
2021-07-12 12:10:00,301.55,302.23,301.15,302.08,44045.0,278.6101,279.2383,278.2405,279.0998,44045.0
2021-07-12 12:20:00,302.15,302.2,301.68,301.81,18709.0,279.1644,279.2106,278.7302,278.8503,18709.0
2021-07-12 12:30:00,301.68,302.24,301.45,301.54,21811.0,278.7302,279.2476,278.5177,278.6008,21811.0
2021-07-12 12:40:00,301.59,301.82,300.14,300.33,25477.0,278.647,278.8595,277.3073,277.4829,25477.0
2021-07-12 12:50:00,300.3,300.39,299.55,299.87,28511.0,277.4552,277.5383,276.7622,277.0579,28511.0
2021-07-12 13:00:00,299.84,299.85,299.07,299.29,20902.0,277.0302,277.0394,276.3187,276.522,20902.0
2021-07-12 13:10:00,299.33,299.78,299.09,299.22,16321.0,276.559,276.9747,276.3372,276.4573,16321.0
2021-07-12 13:20:00,299.16,299.58,299.03,299.49,19663.0,276.4019,276.7899,276.2818,276.7068,19663.0
2021-07-12 13:30:00,299.49,299.74,299.34,299.66,13716.0,276.7068,276.9378,276.5682,276.8639,13716.0
2021-07-12 13:40:00,299.66,299.92,299.46,299.78,18412.0,276.8639,277.1041,276.6791,276.9747,18412.0
2021-07-12 13:50:00,299.78,299.86,299.58,299.8,14420.0,276.9747,277.0486,276.7899,276.9932,14420.0
2021-07-12 14:00:00,299.76,299.84,299.47,299.68,22479.0,276.9562,277.0302,276.6883,276.8823,22479.0
2021-07-12 14:10:00,299.58,300.03,299.43,299.89,18548.0,276.7899,277.2057,276.6514,277.0764,18548.0
2021-07-12 14:20:00,299.94,300.37,299.69,300.37,18659.0,277.1226,277.5198,276.8916,277.5198,18659.0
2021-07-12 14:30:00,300.43,300.43,300.0,300.31,16888.0,277.5753,277.5753,277.178,277.4644,16888.0
2021-07-12 14:40:00,300.26,300.45,299.68,299.69,22985.0,277.4182,277.5938,276.8823,276.8916,22985.0
2021-07-12 14:50:00,299.73,300.01,299.56,299.83,19152.0,276.9285,277.1872,276.7715,277.0209,19152.0
2021-07-12 15:00:00,299.8,299.94,299.64,299.67,12929.0,276.9932,277.1226,276.8454,276.8731,12929.0
2021-07-12 15:10:00,299.68,299.88,299.63,299.71,11493.0,276.8823,277.0671,276.8361,276.9101,11493.0
2021-07-12 15:20:00,299.76,299.82,299.49,299.68,30822.0,276.9562,277.0117,276.7068,276.8823,30822.0
2021-07-12 15:30:00,299.67,299.83,299.5,299.5,23876.0,276.8731,277.0209,276.716,276.716,23876.0
2021-07-12 15:40:00,299.57,299.59,299.26,299.53,22590.0,276.7807,276.7992,276.4943,276.7437,22590.0
2021-07-12 15:50:00,299.54,300.09,299.27,299.77,91690.0,276.753,277.2611,276.5035,276.9655,91690.0
2021-07-13 09:30:00,298.99,301.67,298.83,301.65,74766.0,276.2448,278.7209,276.097,278.7025,74766.0
2021-07-13 09:40:00,301.65,302.66,301.47,301.72,62593.0,278.7025,279.6356,278.5362,278.7671,62593.0
2021-07-13 09:50:00,301.69,301.75,300.5,300.74,37537.0,278.7394,278.7949,277.64,277.8617,37537.0
2021-07-13 10:00:00,300.8,301.44,300.23,300.65,32944.0,277.9171,278.5084,277.3905,277.7785,32944.0
2021-07-13 10:10:00,300.65,301.48,300.63,300.84,19833.0,277.7785,278.5454,277.7601,277.9541,19833.0
2021-07-13 10:20:00,300.84,300.85,299.82,300.04,19311.0,277.9541,277.9633,277.0117,277.2149,19311.0
2021-07-13 10:30:00,300.12,300.72,299.94,300.41,27487.0,277.2889,277.8432,277.1226,277.5568,27487.0
2021-07-13 10:40:00,300.36,300.78,300.06,300.39,29267.0,277.5106,277.8987,277.2334,277.5383,29267.0
2021-07-13 10:50:00,300.25,300.94,300.21,300.52,24822.0,277.409,278.0465,277.372,277.6584,24822.0
2021-07-13 11:00:00,300.55,300.73,299.87,300.6,31323.0,277.6861,277.8525,277.0579,277.7323,31323.0
2021-07-13 11:10:00,300.61,300.95,300.34,300.34,22626.0,277.7416,278.0557,277.4921,277.4921,22626.0
2021-07-13 11:20:00,300.26,300.83,300.17,300.73,20485.0,277.4182,277.9448,277.3351,277.8525,20485.0
2021-07-13 11:30:00,300.69,301.09,300.48,300.8,26060.0,277.8155,278.1851,277.6215,277.9171,26060.0
2021-07-13 11:40:00,300.68,300.91,300.21,300.77,46590.0,277.8063,278.0188,277.372,277.8894,46590.0
2021-07-13 11:50:00,300.86,301.3,300.8,301.3,21698.0,277.9726,278.3791,277.9171,278.3791,21698.0
2021-07-13 12:00:00,301.25,301.6,300.8,300.86,19579.0,278.3329,278.6563,277.9171,277.9726,19579.0
2021-07-13 12:10:00,300.86,301.21,300.78,300.8,20462.0,277.9726,278.2959,277.8987,277.9171,20462.0
2021-07-13 12:20:00,300.76,300.95,300.22,300.62,27440.0,277.8802,278.0557,277.3813,277.7508,27440.0
2021-07-13 12:30:00,300.6,300.6,300.27,300.41,9506.0,277.7323,277.7323,277.4274,277.5568,9506.0
2021-07-13 12:40:00,300.4,300.64,300.2,300.48,20138.0,277.5476,277.7693,277.3628,277.6215,20138.0
2021-07-13 12:50:00,300.46,300.95,300.46,300.72,10517.0,277.603,278.0557,277.603,277.8432,10517.0
2021-07-13 13:00:00,300.81,300.93,300.49,300.73,12828.0,277.9264,278.0372,277.6307,277.8525,12828.0
2021-07-13 13:10:00,300.71,300.77,300.2,300.28,16981.0,277.834,277.8894,277.3628,277.4367,16981.0
2021-07-13 13:20:00,300.3,300.8,300.24,300.44,29332.0,277.4552,277.9171,277.3997,277.5845,29332.0
2021-07-13 13:30:00,300.39,300.43,299.91,300.08,22896.0,277.5383,277.5753,277.0948,277.2519,22896.0
2021-07-13 13:40:00,300.09,300.57,299.96,300.55,15366.0,277.2611,277.7046,277.141,277.6861,15366.0
2021-07-13 13:50:00,300.54,300.97,300.39,300.92,26349.0,277.6769,278.0742,277.5383,278.028,26349.0
2021-07-13 14:00:00,300.86,300.91,300.24,300.51,20977.0,277.9726,278.0188,277.3997,277.6492,20977.0
2021-07-13 14:10:00,300.6,301.26,300.57,301.13,13538.0,277.7323,278.3421,277.7046,278.222,13538.0
2021-07-13 14:20:00,301.07,301.11,300.67,301.01,11947.0,278.1666,278.2035,277.797,278.1112,11947.0
2021-07-13 14:30:00,300.98,301.15,300.66,300.72,12696.0,278.0834,278.2405,277.7878,277.8432,12696.0
2021-07-13 14:40:00,300.84,300.9,300.46,300.88,19876.0,277.9541,278.0095,277.603,277.991,19876.0
2021-07-13 14:50:00,300.9,301.09,300.73,300.93,17048.0,278.0095,278.1851,277.8525,278.0372,17048.0
2021-07-13 15:00:00,300.88,300.95,300.08,300.09,17573.0,277.991,278.0557,277.2519,277.2611,17573.0
2021-07-13 15:10:00,300.15,300.16,299.17,299.4,27639.0,277.3166,277.3258,276.4111,276.6236,27639.0
2021-07-13 15:20:00,299.39,299.57,299.05,299.17,22563.0,276.6144,276.7807,276.3003,276.4111,22563.0
2021-07-13 15:30:00,299.21,299.28,298.8,299.07,23798.0,276.4481,276.5128,276.0693,276.3187,23798.0
2021-07-13 15:40:00,299.0,299.64,299.0,299.42,44024.0,276.2541,276.8454,276.2541,276.6421,44024.0
2021-07-13 15:50:00,299.38,299.42,298.69,299.1,108703.0,276.6052,276.6421,275.9676,276.3465,108703.0
2021-07-14 09:30:00,298.65,300.11,298.54,299.93,53628.0,275.9307,277.2796,275.8291,277.1133,53628.0
2021-07-14 09:40:00,300.03,300.86,299.8,299.96,18370.0,277.2057,277.9726,276.9932,277.141,18370.0
2021-07-14 09:50:00,300.08,300.09,298.76,298.82,15317.0,277.2519,277.2611,276.0323,276.0878,15317.0
2021-07-14 10:00:00,298.92,299.15,297.16,297.16,19747.0,276.1801,276.3927,274.554,274.554,19747.0
2021-07-14 10:10:00,297.15,297.96,297.05,297.49,44948.0,274.5448,275.2932,274.4524,274.8589,44948.0
2021-07-14 10:20:00,297.53,297.83,296.53,296.64,30039.0,274.8959,275.1731,273.972,274.0736,30039.0
2021-07-14 10:30:00,296.64,296.9,296.2,296.32,26264.0,274.0736,274.3138,273.6671,273.7779,26264.0
2021-07-14 10:40:00,296.32,296.6,295.76,296.15,16072.0,273.7779,274.0366,273.2605,273.6209,16072.0
2021-07-14 10:50:00,296.1,296.15,295.75,295.79,15747.0,273.5747,273.6209,273.2513,273.2883,15747.0
2021-07-14 11:00:00,295.76,295.78,295.21,295.32,24056.0,273.2605,273.279,272.7524,272.854,24056.0
2021-07-14 11:10:00,295.32,296.35,295.32,296.06,20674.0,272.854,273.8057,272.854,273.5377,20674.0
2021-07-14 11:20:00,296.1,296.27,295.44,295.56,20593.0,273.5747,273.7317,272.9649,273.0758,20593.0
2021-07-14 11:30:00,295.65,296.16,295.56,295.71,19287.0,273.1589,273.6301,273.0758,273.2143,19287.0
2021-07-14 11:40:00,295.67,295.67,294.6,294.89,47065.0,273.1774,273.1774,272.1888,272.4567,47065.0
2021-07-14 11:50:00,294.8,295.19,294.6,295.19,18790.0,272.3736,272.7339,272.1888,272.7339,18790.0
2021-07-14 12:00:00,295.17,296.63,295.17,296.05,22937.0,272.7154,274.0644,272.7154,273.5285,22937.0
2021-07-14 12:10:00,296.1,296.1,295.62,295.78,7467.0,273.5747,273.5747,273.1312,273.279,7467.0
2021-07-14 12:20:00,295.82,296.38,295.62,296.31,12875.0,273.316,273.8334,273.1312,273.7687,12875.0
2021-07-14 12:30:00,296.28,296.59,296.06,296.27,11829.0,273.741,274.0274,273.5377,273.7317,11829.0
2021-07-14 12:40:00,296.24,296.45,296.01,296.37,12783.0,273.704,273.8981,273.4915,273.8241,12783.0
2021-07-14 12:50:00,296.31,296.55,296.13,296.28,5517.0,273.7687,273.9904,273.6024,273.741,5517.0
2021-07-14 13:00:00,296.28,296.57,296.16,296.22,9047.0,273.741,274.0089,273.6301,273.6855,9047.0
2021-07-14 13:10:00,296.25,296.57,296.12,296.28,12593.0,273.7133,274.0089,273.5932,273.741,12593.0
2021-07-14 13:20:00,296.28,296.64,296.28,296.56,8201.0,273.741,274.0736,273.741,273.9997,8201.0
2021-07-14 13:30:00,296.65,296.84,296.43,296.59,16329.0,274.0828,274.2584,273.8796,274.0274,16329.0
2021-07-14 13:40:00,296.67,296.86,296.34,296.34,10101.0,274.1013,274.2769,273.7964,273.7964,10101.0
2021-07-14 13:50:00,296.28,296.46,296.13,296.44,6087.0,273.741,273.9073,273.6024,273.8888,6087.0
2021-07-14 14:00:00,296.34,296.7,296.29,296.56,9731.0,273.7964,274.129,273.7502,273.9997,9731.0
2021-07-14 14:10:00,296.59,296.59,296.23,296.25,10198.0,274.0274,274.0274,273.6948,273.7133,10198.0
2021-07-14 14:20:00,296.25,296.68,296.25,296.53,8208.0,273.7133,274.1106,273.7133,273.972,8208.0
2021-07-14 14:30:00,296.55,296.77,296.4,296.61,7846.0,273.9904,274.1937,273.8519,274.0459,7846.0
2021-07-14 14:40:00,296.48,296.8,296.47,296.63,6370.0,273.9258,274.2214,273.9165,274.0644,6370.0
2021-07-14 14:50:00,296.63,296.9,296.46,296.5,6046.0,274.0644,274.3138,273.9073,273.9442,6046.0
2021-07-14 15:00:00,296.56,297.09,296.56,297.07,12189.0,273.9997,274.4894,273.9997,274.4709,12189.0
2021-07-14 15:10:00,297.07,297.18,296.63,297.11,14617.0,274.4709,274.5725,274.0644,274.5078,14617.0
2021-07-14 15:20:00,297.06,297.45,297.04,297.12,19621.0,274.4616,274.822,274.4432,274.5171,19621.0
2021-07-14 15:30:00,297.16,297.16,296.03,296.03,20313.0,274.554,274.554,273.51,273.51,20313.0
2021-07-14 15:40:00,296.0,296.11,295.54,295.84,31519.0,273.4823,273.5839,273.0573,273.3345,31519.0
2021-07-14 15:50:00,295.88,296.08,295.53,295.86,96572.0,273.3714,273.5562,273.048,273.3529,96572.0
2021-07-15 09:30:00,294.0,295.42,293.67,295.32,50130.0,271.6344,272.9464,271.3295,272.854,50130.0
2021-07-15 09:40:00,295.25,295.28,294.18,295.11,19153.0,272.7893,272.8171,271.8007,272.66,19153.0
2021-07-15 09:50:00,295.3,296.4,294.83,296.36,21701.0,272.8355,273.8519,272.4013,273.8149,21701.0
2021-07-15 10:00:00,296.28,296.51,295.72,296.28,20966.0,273.741,273.9535,273.2236,273.741,20966.0
2021-07-15 10:10:00,296.11,296.63,296.09,296.28,13545.0,273.5839,274.0644,273.5654,273.741,13545.0
2021-07-15 10:20:00,296.28,297.4,295.93,297.4,21226.0,273.741,274.7758,273.4176,274.7758,21226.0
2021-07-15 10:30:00,297.41,297.9,297.36,297.89,23059.0,274.785,275.2377,274.7388,275.2285,23059.0
2021-07-15 10:40:00,297.81,298.08,296.98,297.35,8590.0,275.1546,275.4041,274.3877,274.7296,8590.0
2021-07-15 10:50:00,297.31,298.06,297.31,298.05,11661.0,274.6926,275.3856,274.6926,275.3763,11661.0
2021-07-15 11:00:00,297.94,298.13,297.33,298.0,11282.0,275.2747,275.4502,274.7111,275.3301,11282.0
2021-07-15 11:10:00,298.05,298.52,297.76,298.35,16471.0,275.3763,275.8106,275.1084,275.6535,16471.0
2021-07-15 11:20:00,298.39,298.45,297.86,298.21,10699.0,275.6905,275.7459,275.2008,275.5242,10699.0
2021-07-15 11:30:00,298.21,298.64,298.15,298.41,19644.0,275.5242,275.9214,275.4687,275.7089,19644.0
2021-07-15 11:40:00,298.48,298.74,298.3,298.74,15384.0,275.7736,276.0138,275.6073,276.0138,15384.0
2021-07-15 11:50:00,298.72,298.72,298.56,298.64,5407.0,275.9954,275.9954,275.8475,275.9214,5407.0
2021-07-15 12:00:00,298.57,298.59,297.1,297.25,14337.0,275.8568,275.8753,274.4986,274.6372,14337.0
2021-07-15 12:10:00,297.19,297.79,296.98,297.03,9713.0,274.5818,275.1361,274.3877,274.4339,9713.0
2021-07-15 12:20:00,296.99,297.07,296.57,297.07,4617.0,274.397,274.4709,274.0089,274.4709,4617.0
2021-07-15 12:30:00,296.98,297.5,296.98,297.46,12880.0,274.3877,274.8682,274.3877,274.8312,12880.0
2021-07-15 12:40:00,297.42,297.77,297.34,297.55,15949.0,274.7943,275.1176,274.7203,274.9144,15949.0
2021-07-15 12:50:00,297.64,298.08,296.97,297.13,26124.0,274.9975,275.4041,274.3785,274.5263,26124.0
2021-07-15 13:00:00,297.14,297.22,296.88,296.91,6515.0,274.5356,274.6095,274.2953,274.3231,6515.0
2021-07-15 13:10:00,296.88,296.88,296.29,296.4,17562.0,274.2953,274.2953,273.7502,273.8519,17562.0
2021-07-15 13:20:00,296.38,296.88,296.37,296.63,7757.0,273.8334,274.2953,273.8241,274.0644,7757.0
2021-07-15 13:30:00,296.56,296.6,295.85,295.97,11032.0,273.9997,274.0366,273.3437,273.4546,11032.0
2021-07-15 13:40:00,295.96,296.0,295.51,295.64,8678.0,273.4453,273.4823,273.0296,273.1497,8678.0
2021-07-15 13:50:00,295.62,295.95,295.08,295.09,9208.0,273.1312,273.4361,272.6323,272.6415,9208.0
2021-07-15 14:00:00,295.04,295.47,294.71,295.39,18966.0,272.5953,272.9926,272.2904,272.9187,18966.0
2021-07-15 14:10:00,295.36,295.66,295.28,295.61,10756.0,272.891,273.1681,272.8171,273.122,10756.0
2021-07-15 14:20:00,295.65,296.29,295.55,296.21,18536.0,273.1589,273.7502,273.0665,273.6763,18536.0
2021-07-15 14:30:00,296.22,296.22,295.67,295.72,11542.0,273.6855,273.6855,273.1774,273.2236,11542.0
2021-07-15 14:40:00,295.76,295.97,295.56,295.81,6268.0,273.2605,273.4546,273.0758,273.3067,6268.0
2021-07-15 14:50:00,295.91,296.02,295.61,295.95,7921.0,273.3991,273.5008,273.122,273.4361,7921.0
2021-07-15 15:00:00,295.87,296.01,295.6,295.87,12149.0,273.3622,273.4915,273.1127,273.3622,12149.0
2021-07-15 15:10:00,295.91,295.91,295.52,295.86,11564.0,273.3991,273.3991,273.0388,273.3529,11564.0
2021-07-15 15:20:00,295.81,295.82,295.44,295.7,18935.0,273.3067,273.316,272.9649,273.2051,18935.0
2021-07-15 15:30:00,295.62,296.41,295.62,296.21,21354.0,273.1312,273.8611,273.1312,273.6763,21354.0
2021-07-15 15:40:00,296.19,296.24,295.52,295.58,22052.0,273.6578,273.704,273.0388,273.0942,22052.0
2021-07-15 15:50:00,295.41,296.2,295.41,296.18,56595.0,272.9372,273.6671,272.9372,273.6486,56595.0
2021-07-16 09:30:00,296.7,296.9,296.07,296.55,42311.0,274.129,274.3138,273.547,273.9904,42311.0
2021-07-16 09:40:00,296.46,297.0,295.81,296.16,22516.0,273.9073,274.4062,273.3067,273.6301,22516.0
2021-07-16 09:50:00,295.98,296.51,295.79,295.97,15372.0,273.4638,273.9535,273.2883,273.4546,15372.0
2021-07-16 10:00:00,295.93,296.0,294.97,295.01,11062.0,273.4176,273.4823,272.5306,272.5676,11062.0
2021-07-16 10:10:00,294.92,295.06,293.91,294.09,29000.0,272.4844,272.6138,271.5513,271.7176,29000.0
2021-07-16 10:20:00,294.09,294.27,293.24,293.4,37899.0,271.7176,271.8839,270.9322,271.0801,37899.0
2021-07-16 10:30:00,293.35,294.02,293.14,293.88,32692.0,271.0339,271.6529,270.8399,271.5236,32692.0
2021-07-16 10:40:00,293.76,293.98,293.44,293.84,17269.0,271.4127,271.616,271.117,271.4866,17269.0
2021-07-16 10:50:00,293.94,295.38,293.84,295.16,35456.0,271.579,272.9094,271.4866,272.7062,35456.0
2021-07-16 11:00:00,295.13,295.26,294.54,294.56,15095.0,272.6785,272.7986,272.1334,272.1518,15095.0
2021-07-16 11:10:00,294.56,295.11,294.46,294.85,11858.0,272.1518,272.66,272.0594,272.4198,11858.0
2021-07-16 11:20:00,294.85,294.99,294.48,294.63,13209.0,272.4198,272.5491,272.0779,272.2165,13209.0
2021-07-16 11:30:00,294.69,295.3,294.67,294.97,15765.0,272.2719,272.8355,272.2535,272.5306,15765.0
2021-07-16 11:40:00,295.09,295.34,294.98,295.02,9415.0,272.6415,272.8725,272.5399,272.5768,9415.0
2021-07-16 11:50:00,295.05,295.63,295.01,295.34,16116.0,272.6046,273.1404,272.5676,272.8725,16116.0
2021-07-16 12:00:00,295.34,295.39,294.88,295.06,9699.0,272.8725,272.9187,272.4475,272.6138,9699.0
2021-07-16 12:10:00,294.87,294.94,294.62,294.92,16147.0,272.4382,272.5029,272.2073,272.4844,16147.0
2021-07-16 12:20:00,294.74,295.15,294.74,295.06,17489.0,272.3181,272.6969,272.3181,272.6138,17489.0
2021-07-16 12:30:00,295.02,295.09,294.76,294.76,9781.0,272.5768,272.6415,272.3366,272.3366,9781.0
2021-07-16 12:40:00,294.65,294.89,294.4,294.56,14430.0,272.235,272.4567,272.004,272.1518,14430.0
2021-07-16 12:50:00,294.48,294.85,294.4,294.7,9283.0,272.0779,272.4198,272.004,272.2812,9283.0
2021-07-16 13:00:00,294.73,295.09,294.55,294.89,15195.0,272.3089,272.6415,272.1426,272.4567,15195.0
2021-07-16 13:10:00,294.83,294.97,294.75,294.96,4391.0,272.4013,272.5306,272.3274,272.5214,4391.0
2021-07-16 13:20:00,295.0,295.1,294.68,294.73,12051.0,272.5584,272.6507,272.2627,272.3089,12051.0
2021-07-16 13:30:00,294.7,295.12,294.69,295.03,23554.0,272.2812,272.6692,272.2719,272.5861,23554.0
2021-07-16 13:40:00,295.03,295.04,294.77,294.93,9495.0,272.5861,272.5953,272.3459,272.4937,9495.0
2021-07-16 13:50:00,294.92,294.97,294.78,294.9,7125.0,272.4844,272.5306,272.3551,272.466,7125.0
2021-07-16 14:00:00,294.9,294.9,294.43,294.56,15451.0,272.466,272.466,272.0317,272.1518,15451.0
2021-07-16 14:10:00,294.57,294.68,294.4,294.63,7731.0,272.1611,272.2627,272.004,272.2165,7731.0
2021-07-16 14:20:00,294.56,294.61,294.19,294.19,10646.0,272.1518,272.198,271.81,271.81,10646.0
2021-07-16 14:30:00,294.09,294.38,294.08,294.11,16324.0,271.7176,271.9855,271.7083,271.7361,16324.0
2021-07-16 14:40:00,294.12,294.28,293.89,293.97,16823.0,271.7453,271.8931,271.5328,271.6067,16823.0
2021-07-16 14:50:00,293.99,294.01,293.88,293.99,16452.0,271.6252,271.6437,271.5236,271.6252,16452.0
2021-07-16 15:00:00,293.95,293.95,293.33,293.48,17886.0,271.5882,271.5882,271.0154,271.154,17886.0
2021-07-16 15:10:00,293.48,293.78,293.38,293.7,15876.0,271.154,271.4312,271.0616,271.3573,15876.0
2021-07-16 15:20:00,293.54,293.59,292.75,292.75,16203.0,271.2094,271.2556,270.4795,270.4795,16203.0
2021-07-16 15:30:00,292.74,293.05,292.4,292.62,25213.0,270.4703,270.7567,270.1561,270.3594,25213.0
2021-07-16 15:40:00,292.72,293.16,292.45,292.57,37347.0,270.4518,270.8583,270.2023,270.3132,37347.0
2021-07-16 15:50:00,292.63,292.63,292.09,292.49,141824.0,270.3687,270.3687,269.8697,270.2393,141824.0
2021-07-19 09:30:00,287.53,289.0,286.9,288.3,100396.0,265.6566,267.0148,265.0746,266.368,100396.0
2021-07-19 09:40:00,288.25,288.37,286.81,287.82,52960.0,266.3219,266.4327,264.9914,265.9246,52960.0
2021-07-19 09:50:00,287.82,288.45,287.14,287.86,61400.0,265.9246,266.5066,265.2963,265.9615,61400.0
2021-07-19 10:00:00,287.86,287.99,286.32,287.86,58622.0,265.9615,266.0816,264.5387,265.9615,58622.0
2021-07-19 10:10:00,288.0,288.15,286.65,287.11,40179.0,266.0909,266.2295,264.8436,265.2686,40179.0
2021-07-19 10:20:00,287.07,289.09,286.78,288.94,41659.0,265.2316,267.098,264.9637,266.9594,41659.0
2021-07-19 10:30:00,289.0,290.58,288.66,290.5,40200.0,267.0148,268.4746,266.7007,268.4007,40200.0
2021-07-19 10:40:00,290.49,291.13,289.93,290.9,34313.0,268.3914,268.9828,267.874,268.7703,34313.0
2021-07-19 10:50:00,291.03,291.03,289.74,290.56,41403.0,268.8904,268.8904,267.6985,268.4561,41403.0
2021-07-19 11:00:00,290.56,291.28,290.22,291.04,38847.0,268.4561,269.1213,268.142,268.8996,38847.0
2021-07-19 11:10:00,291.0,291.04,290.17,290.29,45039.0,268.8627,268.8996,268.0958,268.2067,45039.0
2021-07-19 11:20:00,290.31,290.63,289.72,290.27,71229.0,268.2251,268.5208,267.68,268.1882,71229.0
2021-07-19 11:30:00,290.27,291.19,290.18,290.57,45916.0,268.1882,269.0382,268.105,268.4654,45916.0
2021-07-19 11:40:00,290.57,291.72,290.57,291.0,40740.0,268.4654,269.5279,268.4654,268.8627,40740.0
2021-07-19 11:50:00,291.04,292.59,290.97,292.54,27121.0,268.8996,270.3317,268.8349,270.2855,27121.0
2021-07-19 12:00:00,292.54,292.54,291.8,292.4,27719.0,270.2855,270.2855,269.6018,270.1561,27719.0
2021-07-19 12:10:00,292.19,292.67,292.19,292.31,21603.0,269.9621,270.4056,269.9621,270.073,21603.0
2021-07-19 12:20:00,292.36,292.85,292.08,292.54,17548.0,270.1192,270.5719,269.8605,270.2855,17548.0
2021-07-19 12:30:00,292.41,292.47,292.05,292.18,26074.0,270.1654,270.2208,269.8328,269.9529,26074.0
2021-07-19 12:40:00,292.27,292.8,292.03,292.65,23981.0,270.036,270.5257,269.8143,270.3871,23981.0
2021-07-19 12:50:00,292.66,293.78,292.51,293.78,31722.0,270.3964,271.4312,270.2578,271.4312,31722.0
2021-07-19 13:00:00,293.78,294.55,293.57,294.28,49987.0,271.4312,272.1426,271.2371,271.8931,49987.0
2021-07-19 13:10:00,294.27,294.73,294.21,294.57,41387.0,271.8839,272.3089,271.8285,272.1611,41387.0
2021-07-19 13:20:00,294.47,294.5,293.63,293.79,28328.0,272.0687,272.0964,271.2926,271.4404,28328.0
2021-07-19 13:30:00,293.82,293.99,293.36,293.59,40424.0,271.4681,271.6252,271.0431,271.2556,40424.0
2021-07-19 13:40:00,293.61,293.75,292.42,292.51,18790.0,271.2741,271.4034,270.1746,270.2578,18790.0
2021-07-19 13:50:00,292.31,292.89,292.14,292.23,21940.0,270.073,270.6089,269.9159,269.9991,21940.0
2021-07-19 14:00:00,292.23,293.86,292.23,292.84,43706.0,269.9991,271.5051,269.9991,270.5627,43706.0
2021-07-19 14:10:00,292.85,293.48,292.49,293.48,27563.0,270.5719,271.154,270.2393,271.154,27563.0
2021-07-19 14:20:00,293.48,293.68,293.27,293.61,33329.0,271.154,271.3388,270.96,271.2741,33329.0
2021-07-19 14:30:00,293.63,293.72,293.09,293.59,32024.0,271.2926,271.3757,270.7937,271.2556,32024.0
2021-07-19 14:40:00,293.5,294.56,293.5,294.33,39648.0,271.1725,272.1518,271.1725,271.9393,39648.0
2021-07-19 14:50:00,294.33,294.75,293.93,294.14,28043.0,271.9393,272.3274,271.5698,271.7638,28043.0
2021-07-19 15:00:00,294.16,294.83,294.02,294.83,27965.0,271.7823,272.4013,271.6529,272.4013,27965.0
2021-07-19 15:10:00,294.69,294.97,294.51,294.69,40700.0,272.2719,272.5306,272.1056,272.2719,40700.0
2021-07-19 15:20:00,294.66,295.22,294.47,294.51,60954.0,272.2442,272.7616,272.0687,272.1056,60954.0
2021-07-19 15:30:00,294.51,294.88,293.99,294.82,54463.0,272.1056,272.4475,271.6252,272.392,54463.0
2021-07-19 15:40:00,294.82,294.9,293.47,293.91,33784.0,272.392,272.466,271.1447,271.5513,33784.0
2021-07-19 15:50:00,293.83,295.34,293.67,294.83,153252.0,271.4774,272.8725,271.3295,272.4013,153252.0
2021-07-20 09:30:00,295.41,296.15,294.49,295.54,32942.0,272.9372,273.6209,272.0872,273.0573,32942.0
2021-07-20 09:40:00,294.99,296.5,294.45,296.26,20106.0,272.5491,273.9442,272.0502,273.7225,20106.0
2021-07-20 09:50:00,296.18,298.1,295.92,297.68,32021.0,273.6486,275.4225,273.4084,275.0345,32021.0
2021-07-20 10:00:00,297.87,298.45,297.72,298.45,47504.0,275.21,275.7459,275.0714,275.7459,47504.0
2021-07-20 10:10:00,298.43,299.0,297.63,298.91,41702.0,275.7274,276.2541,274.9883,276.1709,41702.0
2021-07-20 10:20:00,298.92,298.97,297.9,298.0,30341.0,276.1801,276.2263,275.2377,275.3301,30341.0
2021-07-20 10:30:00,298.07,298.09,296.92,297.21,14855.0,275.3948,275.4133,274.3323,274.6002,14855.0
2021-07-20 10:40:00,297.21,297.93,297.21,297.9,10921.0,274.6002,275.2655,274.6002,275.2377,10921.0
2021-07-20 10:50:00,298.0,298.01,297.05,297.3,19372.0,275.3301,275.3394,274.4524,274.6834,19372.0
2021-07-20 11:00:00,297.5,298.25,297.32,297.76,16555.0,274.8682,275.5611,274.7019,275.1084,16555.0
2021-07-20 11:10:00,297.89,298.32,297.74,298.04,22273.0,275.2285,275.6258,275.0899,275.3671,22273.0
2021-07-20 11:20:00,298.15,298.65,297.82,297.84,14475.0,275.4687,275.9307,275.1638,275.1823,14475.0
2021-07-20 11:30:00,297.84,297.97,297.32,297.44,27785.0,275.1823,275.3024,274.7019,274.8127,27785.0
2021-07-20 11:40:00,297.38,297.41,296.89,297.14,16859.0,274.7573,274.785,274.3046,274.5356,16859.0
2021-07-20 11:50:00,297.2,298.0,297.14,298.0,20021.0,274.591,275.3301,274.5356,275.3301,20021.0
2021-07-20 12:00:00,298.19,298.32,297.41,297.68,11411.0,275.5057,275.6258,274.785,275.0345,11411.0
2021-07-20 12:10:00,297.76,298.07,297.57,297.94,16369.0,275.1084,275.3948,274.9328,275.2747,16369.0
2021-07-20 12:20:00,297.98,298.17,297.81,298.04,11725.0,275.3117,275.4872,275.1546,275.3671,11725.0
2021-07-20 12:30:00,298.03,298.7,298.03,298.41,10919.0,275.3579,275.9769,275.3579,275.7089,10919.0
2021-07-20 12:40:00,298.38,298.58,298.18,298.56,12298.0,275.6812,275.866,275.4964,275.8475,12298.0
2021-07-20 12:50:00,298.6,298.88,298.4,298.84,20818.0,275.8845,276.1432,275.6997,276.1062,20818.0
2021-07-20 13:00:00,298.85,299.04,297.86,297.98,19616.0,276.1155,276.291,275.2008,275.3117,19616.0
2021-07-20 13:10:00,297.9,298.06,297.67,297.8,9978.0,275.2377,275.3856,275.0252,275.1454,9978.0
2021-07-20 13:20:00,297.73,297.82,297.04,297.27,12736.0,275.0807,275.1638,274.4432,274.6557,12736.0
2021-07-20 13:30:00,297.34,297.78,297.26,297.67,17637.0,274.7203,275.1269,274.6464,275.0252,17637.0
2021-07-20 13:40:00,297.67,297.94,297.61,297.63,22191.0,275.0252,275.2747,274.9698,274.9883,22191.0
2021-07-20 13:50:00,297.57,297.83,297.38,297.6,11868.0,274.9328,275.1731,274.7573,274.9606,11868.0
2021-07-20 14:00:00,297.62,298.18,297.62,297.94,12674.0,274.979,275.4964,274.979,275.2747,12674.0
2021-07-20 14:10:00,298.0,298.19,297.77,298.16,11004.0,275.3301,275.5057,275.1176,275.478,11004.0
2021-07-20 14:20:00,298.01,298.08,297.69,297.77,12548.0,275.3394,275.4041,275.0437,275.1176,12548.0
2021-07-20 14:30:00,297.85,297.99,297.25,297.26,14629.0,275.1915,275.3209,274.6372,274.6464,14629.0
2021-07-20 14:40:00,297.24,297.57,296.91,296.91,24147.0,274.628,274.9328,274.3231,274.3231,24147.0
2021-07-20 14:50:00,296.86,297.42,296.58,296.82,27975.0,274.2769,274.7943,274.0182,274.2399,27975.0
2021-07-20 15:00:00,296.76,297.93,296.76,297.83,18499.0,274.1845,275.2655,274.1845,275.1731,18499.0
2021-07-20 15:10:00,297.82,298.11,297.64,297.91,18017.0,275.1638,275.4318,274.9975,275.247,18017.0
2021-07-20 15:20:00,297.96,298.05,297.81,297.99,14969.0,275.2932,275.3763,275.1546,275.3209,14969.0
2021-07-20 15:30:00,297.98,298.03,297.66,297.68,21258.0,275.3117,275.3579,275.016,275.0345,21258.0
2021-07-20 15:40:00,297.7,297.95,297.55,297.92,36241.0,275.053,275.2839,274.9144,275.2562,36241.0
2021-07-20 15:50:00,297.92,298.28,297.5,298.02,103693.0,275.2562,275.5888,274.8682,275.3486,103693.0
2021-07-21 09:30:00,297.51,299.51,297.51,299.5,45707.0,274.8774,276.7253,274.8774,276.716,45707.0
2021-07-21 09:40:00,299.37,301.68,299.28,301.68,56806.0,276.5959,278.7302,276.5128,278.7302,56806.0
2021-07-21 09:50:00,301.54,301.95,300.7,301.5,57352.0,278.6008,278.9796,277.8247,278.5639,57352.0
2021-07-21 10:00:00,301.59,301.9,300.92,301.04,39231.0,278.647,278.9335,278.028,278.1389,39231.0
2021-07-21 10:10:00,301.11,301.22,299.03,299.1,17703.0,278.2035,278.3052,276.2818,276.3465,17703.0
2021-07-21 10:20:00,299.12,299.44,298.0,298.0,16989.0,276.3649,276.6606,275.3301,275.3301,16989.0
2021-07-21 10:30:00,297.92,298.46,297.58,298.02,22158.0,275.2562,275.7551,274.9421,275.3486,22158.0
2021-07-21 10:40:00,298.1,298.5,297.96,297.96,13757.0,275.4225,275.7921,275.2932,275.2932,13757.0
2021-07-21 10:50:00,297.98,298.53,297.98,298.13,11079.0,275.3117,275.8198,275.3117,275.4502,11079.0
2021-07-21 11:00:00,298.2,298.59,297.71,297.79,22938.0,275.5149,275.8753,275.0622,275.1361,22938.0
2021-07-21 11:10:00,297.86,298.07,297.64,297.97,20180.0,275.2008,275.3948,274.9975,275.3024,20180.0
2021-07-21 11:20:00,298.11,298.32,297.42,297.42,14105.0,275.4318,275.6258,274.7943,274.7943,14105.0
2021-07-21 11:30:00,297.43,298.38,297.33,298.32,10145.0,274.8035,275.6812,274.7111,275.6258,10145.0
2021-07-21 11:40:00,298.31,298.57,298.11,298.48,17313.0,275.6166,275.8568,275.4318,275.7736,17313.0
2021-07-21 11:50:00,298.5,298.76,298.39,298.59,7029.0,275.7921,276.0323,275.6905,275.8753,7029.0
2021-07-21 12:00:00,298.69,298.69,298.28,298.28,6867.0,275.9676,275.9676,275.5888,275.5888,6867.0
2021-07-21 12:10:00,298.25,298.56,298.13,298.53,13294.0,275.5611,275.8475,275.4502,275.8198,13294.0
2021-07-21 12:20:00,298.52,298.53,298.13,298.23,8186.0,275.8106,275.8198,275.4502,275.5426,8186.0
2021-07-21 12:30:00,298.22,298.22,297.76,297.95,12041.0,275.5334,275.5334,275.1084,275.2839,12041.0
2021-07-21 12:40:00,297.95,298.1,297.5,297.5,11554.0,275.2839,275.4225,274.8682,274.8682,11554.0
2021-07-21 12:50:00,297.59,297.87,297.49,297.73,10528.0,274.9513,275.21,274.8589,275.0807,10528.0
2021-07-21 13:00:00,297.77,298.31,297.74,297.79,9622.0,275.1176,275.6166,275.0899,275.1361,9622.0
2021-07-21 13:10:00,297.79,297.84,297.52,297.68,7974.0,275.1361,275.1823,274.8867,275.0345,7974.0
2021-07-21 13:20:00,297.63,297.69,297.48,297.63,7796.0,274.9883,275.0437,274.8497,274.9883,7796.0
2021-07-21 13:30:00,297.67,297.82,297.57,297.69,13108.0,275.0252,275.1638,274.9328,275.0437,13108.0
2021-07-21 13:40:00,297.69,298.08,297.69,297.93,12739.0,275.0437,275.4041,275.0437,275.2655,12739.0
2021-07-21 13:50:00,297.91,298.14,297.62,297.74,8156.0,275.247,275.4595,274.979,275.0899,8156.0
2021-07-21 14:00:00,297.81,298.08,297.6,298.05,12104.0,275.1546,275.4041,274.9606,275.3763,12104.0
2021-07-21 14:10:00,298.11,298.2,297.95,298.19,9111.0,275.4318,275.5149,275.2839,275.5057,9111.0
2021-07-21 14:20:00,298.12,298.29,297.91,298.18,9683.0,275.441,275.5981,275.247,275.4964,9683.0
2021-07-21 14:30:00,298.18,298.31,297.98,298.18,5378.0,275.4964,275.6166,275.3117,275.4964,5378.0
2021-07-21 14:40:00,298.23,298.32,298.08,298.2,11105.0,275.5426,275.6258,275.4041,275.5149,11105.0
2021-07-21 14:50:00,298.22,298.24,297.88,298.04,7211.0,275.5334,275.5519,275.2193,275.3671,7211.0
2021-07-21 15:00:00,298.12,298.63,298.06,298.54,12261.0,275.441,275.9122,275.3856,275.8291,12261.0
2021-07-21 15:10:00,298.63,298.7,298.31,298.31,14287.0,275.9122,275.9769,275.6166,275.6166,14287.0
2021-07-21 15:20:00,298.41,298.43,297.85,297.99,19082.0,275.7089,275.7274,275.1915,275.3209,19082.0
2021-07-21 15:30:00,297.91,297.94,297.66,297.9,18127.0,275.247,275.2747,275.016,275.2377,18127.0
2021-07-21 15:40:00,297.84,298.18,297.72,297.86,20426.0,275.1823,275.4964,275.0714,275.2008,20426.0
2021-07-21 15:50:00,297.84,298.69,297.52,298.33,83803.0,275.1823,275.9676,274.8867,275.635,83803.0
2021-07-22 09:30:00,297.55,298.85,296.75,296.91,27793.0,274.9144,276.1155,274.1752,274.3231,27793.0
2021-07-22 09:40:00,297.6,298.18,296.81,297.11,12792.0,274.9606,275.4964,274.2307,274.5078,12792.0
2021-07-22 09:50:00,297.14,297.72,296.96,297.25,9887.0,274.5356,275.0714,274.3693,274.6372,9887.0
2021-07-22 10:00:00,297.46,297.79,297.09,297.38,11117.0,274.8312,275.1361,274.4894,274.7573,11117.0
2021-07-22 10:10:00,297.54,298.28,297.5,297.55,11565.0,274.9051,275.5888,274.8682,274.9144,11565.0
2021-07-22 10:20:00,297.53,297.62,296.4,296.95,24809.0,274.8959,274.979,273.8519,274.36,24809.0
2021-07-22 10:30:00,297.08,297.61,296.85,297.26,23466.0,274.4801,274.9698,274.2676,274.6464,23466.0
2021-07-22 10:40:00,297.31,297.68,297.16,297.38,12458.0,274.6926,275.0345,274.554,274.7573,12458.0
2021-07-22 10:50:00,297.38,298.0,297.19,297.82,10443.0,274.7573,275.3301,274.5818,275.1638,10443.0
2021-07-22 11:00:00,297.92,298.09,297.54,297.98,11822.0,275.2562,275.4133,274.9051,275.3117,11822.0
2021-07-22 11:10:00,297.98,297.98,297.36,297.62,8202.0,275.3117,275.3117,274.7388,274.979,8202.0
2021-07-22 11:20:00,297.61,297.76,297.39,297.54,6331.0,274.9698,275.1084,274.7665,274.9051,6331.0
2021-07-22 11:30:00,297.53,297.88,297.29,297.62,12973.0,274.8959,275.2193,274.6741,274.979,12973.0
2021-07-22 11:40:00,297.73,297.73,297.0,297.42,8610.0,275.0807,275.0807,274.4062,274.7943,8610.0
2021-07-22 11:50:00,297.32,297.32,296.85,296.85,4691.0,274.7019,274.7019,274.2676,274.2676,4691.0
2021-07-22 12:00:00,297.01,297.11,296.84,296.97,7773.0,274.4154,274.5078,274.2584,274.3785,7773.0
2021-07-22 12:10:00,296.88,297.01,296.73,297.01,8784.0,274.2953,274.4154,274.1567,274.4154,8784.0
2021-07-22 12:20:00,296.93,297.54,296.93,297.53,6267.0,274.3415,274.9051,274.3415,274.8959,6267.0
2021-07-22 12:30:00,297.6,297.8,297.59,297.72,7993.0,274.9606,275.1454,274.9513,275.0714,7993.0
2021-07-22 12:40:00,297.7,297.75,297.34,297.36,5548.0,275.053,275.0992,274.7203,274.7388,5548.0
2021-07-22 12:50:00,297.36,298.09,297.35,297.73,11889.0,274.7388,275.4133,274.7296,275.0807,11889.0
2021-07-22 13:00:00,297.71,297.83,297.58,297.75,10026.0,275.0622,275.1731,274.9421,275.0992,10026.0
2021-07-22 13:10:00,297.77,297.78,297.07,297.07,13220.0,275.1176,275.1269,274.4709,274.4709,13220.0
2021-07-22 13:20:00,297.03,297.44,296.88,297.2,10174.0,274.4339,274.8127,274.2953,274.591,10174.0
2021-07-22 13:30:00,297.27,297.33,297.09,297.11,6364.0,274.6557,274.7111,274.4894,274.5078,6364.0
2021-07-22 13:40:00,297.08,297.16,296.97,297.03,8042.0,274.4801,274.554,274.3785,274.4339,8042.0
2021-07-22 13:50:00,296.98,297.11,296.86,297.06,7787.0,274.3877,274.5078,274.2769,274.4616,7787.0
2021-07-22 14:00:00,297.06,297.49,296.96,297.36,12146.0,274.4616,274.8589,274.3693,274.7388,12146.0
2021-07-22 14:10:00,297.36,297.57,297.32,297.39,5410.0,274.7388,274.9328,274.7019,274.7665,5410.0
2021-07-22 14:20:00,297.44,297.58,297.3,297.32,7696.0,274.8127,274.9421,274.6834,274.7019,7696.0
2021-07-22 14:30:00,297.29,297.53,297.24,297.32,8854.0,274.6741,274.8959,274.628,274.7019,8854.0
2021-07-22 14:40:00,297.27,297.6,297.24,297.49,9332.0,274.6557,274.9606,274.628,274.8589,9332.0
2021-07-22 14:50:00,297.52,297.56,297.33,297.51,9699.0,274.8867,274.9236,274.7111,274.8774,9699.0
2021-07-22 15:00:00,297.55,297.55,297.32,297.44,5950.0,274.9144,274.9144,274.7019,274.8127,5950.0
2021-07-22 15:10:00,297.39,297.44,297.0,297.13,9548.0,274.7665,274.8127,274.4062,274.5263,9548.0
2021-07-22 15:20:00,297.12,297.14,296.35,296.35,23114.0,274.5171,274.5356,273.8057,273.8057,23114.0
2021-07-22 15:30:00,296.35,296.49,296.08,296.12,34526.0,273.8057,273.935,273.5562,273.5932,34526.0
2021-07-22 15:40:00,296.13,296.92,296.06,296.6,29888.0,273.6024,274.3323,273.5377,274.0366,29888.0
2021-07-22 15:50:00,296.62,296.76,296.31,296.63,68331.0,274.0551,274.1845,273.7687,274.0644,68331.0
2021-07-23 09:30:00,297.8,298.0,297.0,297.08,35023.0,275.1454,275.3301,274.4062,274.4801,35023.0
2021-07-23 09:40:00,297.18,298.09,296.51,297.28,17761.0,274.5725,275.4133,273.9535,274.6649,17761.0
2021-07-23 09:50:00,297.23,297.23,296.09,296.46,18809.0,274.6187,274.6187,273.5654,273.9073,18809.0
2021-07-23 10:00:00,296.46,297.5,296.36,297.36,21526.0,273.9073,274.8682,273.8149,274.7388,21526.0
2021-07-23 10:10:00,297.42,297.56,296.98,296.98,12448.0,274.7943,274.9236,274.3877,274.3877,12448.0
2021-07-23 10:20:00,296.82,297.75,296.72,297.68,13838.0,274.2399,275.0992,274.1475,275.0345,13838.0
2021-07-23 10:30:00,297.63,297.81,297.24,297.58,13657.0,274.9883,275.1546,274.628,274.9421,13657.0
2021-07-23 10:40:00,297.57,298.0,297.57,297.92,23108.0,274.9328,275.3301,274.9328,275.2562,23108.0
2021-07-23 10:50:00,298.0,298.11,297.79,298.0,15209.0,275.3301,275.4318,275.1361,275.3301,15209.0
2021-07-23 11:00:00,298.01,298.2,297.73,298.2,9029.0,275.3394,275.5149,275.0807,275.5149,9029.0
2021-07-23 11:10:00,298.26,298.26,297.83,297.99,17026.0,275.5704,275.5704,275.1731,275.3209,17026.0
2021-07-23 11:20:00,297.91,298.25,297.91,298.18,9750.0,275.247,275.5611,275.247,275.4964,9750.0
2021-07-23 11:30:00,298.24,298.66,298.1,298.66,14999.0,275.5519,275.9399,275.4225,275.9399,14999.0
2021-07-23 11:40:00,298.66,298.66,297.55,297.55,8644.0,275.9399,275.9399,274.9144,274.9144,8644.0
2021-07-23 11:50:00,297.58,297.64,297.0,297.0,7501.0,274.9421,274.9975,274.4062,274.4062,7501.0
2021-07-23 12:00:00,296.99,297.36,296.92,297.16,9707.0,274.397,274.7388,274.3323,274.554,9707.0
2021-07-23 12:10:00,297.11,297.59,297.07,297.38,7607.0,274.5078,274.9513,274.4709,274.7573,7607.0
2021-07-23 12:20:00,297.46,297.46,297.15,297.38,4705.0,274.8312,274.8312,274.5448,274.7573,4705.0
2021-07-23 12:30:00,297.31,297.41,297.0,297.16,6443.0,274.6926,274.785,274.4062,274.554,6443.0
2021-07-23 12:40:00,297.25,297.27,296.91,297.08,10781.0,274.6372,274.6557,274.3231,274.4801,10781.0
2021-07-23 12:50:00,297.3,297.68,297.3,297.6,10633.0,274.6834,275.0345,274.6834,274.9606,10633.0
2021-07-23 13:00:00,297.65,297.7,297.46,297.46,9336.0,275.0068,275.053,274.8312,274.8312,9336.0
2021-07-23 13:10:00,297.47,297.54,297.33,297.5,8372.0,274.8405,274.9051,274.7111,274.8682,8372.0
2021-07-23 13:20:00,297.47,297.5,297.2,297.21,6614.0,274.8405,274.8682,274.591,274.6002,6614.0
2021-07-23 13:30:00,297.21,297.33,297.08,297.19,10022.0,274.6002,274.7111,274.4801,274.5818,10022.0
2021-07-23 13:40:00,297.17,297.4,297.14,297.4,9441.0,274.5633,274.7758,274.5356,274.7758,9441.0
2021-07-23 13:50:00,297.39,297.57,297.32,297.46,7240.0,274.7665,274.9328,274.7019,274.8312,7240.0
2021-07-23 14:00:00,297.42,297.65,297.2,297.55,11985.0,274.7943,275.0068,274.591,274.9144,11985.0
2021-07-23 14:10:00,297.61,297.63,296.95,296.95,10797.0,274.9698,274.9883,274.36,274.36,10797.0
2021-07-23 14:20:00,296.98,297.11,296.74,296.77,8854.0,274.3877,274.5078,274.166,274.1937,8854.0
2021-07-23 14:30:00,296.81,297.12,296.81,296.92,6024.0,274.2307,274.5171,274.2307,274.3323,6024.0
2021-07-23 14:40:00,296.93,297.03,296.84,296.85,7816.0,274.3415,274.4339,274.2584,274.2676,7816.0
2021-07-23 14:50:00,296.88,296.97,296.75,296.94,7625.0,274.2953,274.3785,274.1752,274.3508,7625.0
2021-07-23 15:00:00,296.94,296.94,296.45,296.52,10043.0,274.3508,274.3508,273.8981,273.9627,10043.0
2021-07-23 15:10:00,296.55,296.59,296.18,296.58,12732.0,273.9904,274.0274,273.6486,274.0182,12732.0
2021-07-23 15:20:00,296.6,297.03,296.57,297.0,13025.0,274.0366,274.4339,274.0089,274.4062,13025.0
2021-07-23 15:30:00,297.04,297.6,297.04,297.52,19695.0,274.4432,274.9606,274.4432,274.8867,19695.0
2021-07-23 15:40:00,297.52,297.52,297.06,297.13,17955.0,274.8867,274.8867,274.4616,274.5263,17955.0
2021-07-23 15:50:00,297.18,297.31,296.74,297.09,64853.0,274.5725,274.6926,274.166,274.4894,64853.0
2021-07-26 09:30:00,296.09,298.5,296.09,298.18,49383.0,273.5654,275.7921,273.5654,275.4964,49383.0
2021-07-26 09:40:00,297.97,298.05,297.22,297.55,20368.0,275.3024,275.3763,274.6095,274.9144,20368.0
2021-07-26 09:50:00,297.5,298.09,297.25,298.0,23799.0,274.8682,275.4133,274.6372,275.3301,23799.0
2021-07-26 10:00:00,297.9,298.08,296.42,296.42,35297.0,275.2377,275.4041,273.8703,273.8703,35297.0
2021-07-26 10:10:00,296.49,296.86,295.65,296.54,33439.0,273.935,274.2769,273.1589,273.9812,33439.0
2021-07-26 10:20:00,296.68,296.69,296.11,296.69,12858.0,274.1106,274.1198,273.5839,274.1198,12858.0
2021-07-26 10:30:00,296.66,296.78,295.66,295.81,15319.0,274.0921,274.2029,273.1681,273.3067,15319.0
2021-07-26 10:40:00,295.79,296.62,295.75,296.62,17380.0,273.2883,274.0551,273.2513,274.0551,17380.0
2021-07-26 10:50:00,296.62,296.92,296.39,296.48,14089.0,274.0551,274.3323,273.8426,273.9258,14089.0
2021-07-26 11:00:00,296.48,296.9,296.14,296.73,14919.0,273.9258,274.3138,273.6116,274.1567,14919.0
2021-07-26 11:10:00,296.66,297.73,296.53,297.51,23021.0,274.0921,275.0807,273.972,274.8774,23021.0
2021-07-26 11:20:00,297.57,297.58,297.05,297.26,9564.0,274.9328,274.9421,274.4524,274.6464,9564.0
2021-07-26 11:30:00,297.18,297.59,297.13,297.36,21907.0,274.5725,274.9513,274.5263,274.7388,21907.0
2021-07-26 11:40:00,297.35,297.42,296.94,297.13,15437.0,274.7296,274.7943,274.3508,274.5263,15437.0
2021-07-26 11:50:00,297.2,297.26,296.94,297.0,15620.0,274.591,274.6464,274.3508,274.4062,15620.0
2021-07-26 12:00:00,297.04,297.05,296.3,296.44,15948.0,274.4432,274.4524,273.7595,273.8888,15948.0
2021-07-26 12:10:00,296.47,296.7,296.26,296.56,13848.0,273.9165,274.129,273.7225,273.9997,13848.0
2021-07-26 12:20:00,296.64,297.06,296.61,296.98,18948.0,274.0736,274.4616,274.0459,274.3877,18948.0
2021-07-26 12:30:00,296.97,297.47,296.97,297.31,12026.0,274.3785,274.8405,274.3785,274.6926,12026.0
2021-07-26 12:40:00,297.27,297.31,296.87,296.88,13670.0,274.6557,274.6926,274.2861,274.2953,13670.0
2021-07-26 12:50:00,296.87,296.95,296.67,296.72,9329.0,274.2861,274.36,274.1013,274.1475,9329.0
2021-07-26 13:00:00,296.75,296.91,296.62,296.69,6700.0,274.1752,274.3231,274.0551,274.1198,6700.0
2021-07-26 13:10:00,296.67,296.82,296.51,296.72,6816.0,274.1013,274.2399,273.9535,274.1475,6816.0
2021-07-26 13:20:00,296.69,296.89,296.59,296.88,12347.0,274.1198,274.3046,274.0274,274.2953,12347.0
2021-07-26 13:30:00,296.91,296.92,296.6,296.88,10553.0,274.3231,274.3323,274.0366,274.2953,10553.0
2021-07-26 13:40:00,296.85,296.85,296.53,296.54,6243.0,274.2676,274.2676,273.972,273.9812,6243.0
2021-07-26 13:50:00,296.62,296.96,296.62,296.85,7032.0,274.0551,274.3693,274.0551,274.2676,7032.0
2021-07-26 14:00:00,296.85,297.03,296.72,296.94,7938.0,274.2676,274.4339,274.1475,274.3508,7938.0
2021-07-26 14:10:00,296.93,297.05,296.8,297.05,15954.0,274.3415,274.4524,274.2214,274.4524,15954.0
2021-07-26 14:20:00,296.99,297.03,296.83,296.97,8469.0,274.397,274.4339,274.2491,274.3785,8469.0
2021-07-26 14:30:00,297.02,297.16,296.95,297.13,11283.0,274.4247,274.554,274.36,274.5263,11283.0
2021-07-26 14:40:00,297.17,297.67,297.11,297.56,7682.0,274.5633,275.0252,274.5078,274.9236,7682.0
2021-07-26 14:50:00,297.52,297.53,297.19,297.22,12817.0,274.8867,274.8959,274.5818,274.6095,12817.0
2021-07-26 15:00:00,297.27,297.33,297.05,297.25,14601.0,274.6557,274.7111,274.4524,274.6372,14601.0
2021-07-26 15:10:00,297.22,297.77,297.15,297.7,9374.0,274.6095,275.1176,274.5448,275.053,9374.0
2021-07-26 15:20:00,297.79,298.13,297.79,297.96,16658.0,275.1361,275.4502,275.1361,275.2932,16658.0
2021-07-26 15:30:00,298.0,298.01,297.57,297.76,31731.0,275.3301,275.3394,274.9328,275.1084,31731.0
2021-07-26 15:40:00,297.8,297.93,297.43,297.45,40032.0,275.1454,275.2655,274.8035,274.822,40032.0
2021-07-26 15:50:00,297.48,297.64,296.89,297.56,75327.0,274.8497,274.9975,274.3046,274.9236,75327.0
2021-07-27 09:30:00,287.5,288.38,285.93,286.15,243354.0,265.6289,266.442,264.1783,264.3816,243354.0
2021-07-27 09:40:00,286.15,286.44,283.65,284.87,215555.0,264.3816,264.6495,262.0718,263.199,215555.0
2021-07-27 09:50:00,284.73,284.9,283.31,284.79,137767.0,263.0696,263.2267,261.7577,263.1251,137767.0
2021-07-27 10:00:00,284.63,285.07,282.88,283.1,112546.0,262.9772,263.3838,261.3604,261.5636,112546.0
2021-07-27 10:10:00,283.1,283.56,282.72,283.01,104652.0,261.5636,261.9886,261.2125,261.4805,104652.0
2021-07-27 10:20:00,283.08,284.18,283.01,283.85,91520.0,261.5452,262.5615,261.4805,262.2566,91520.0
2021-07-27 10:30:00,283.88,284.32,283.21,283.68,65135.0,262.2843,262.6908,261.6653,262.0995,65135.0
2021-07-27 10:40:00,283.67,283.67,283.07,283.41,57670.0,262.0903,262.0903,261.5359,261.85,57670.0
2021-07-27 10:50:00,283.42,284.18,283.31,283.67,110850.0,261.8593,262.5615,261.7577,262.0903,110850.0
2021-07-27 11:00:00,283.66,283.82,281.99,282.59,142830.0,262.081,262.2289,260.5381,261.0924,142830.0
2021-07-27 11:10:00,282.54,282.87,280.88,281.06,106150.0,261.0462,261.3511,259.5125,259.6788,106150.0
2021-07-27 11:20:00,281.0,281.12,279.79,280.11,121978.0,259.6234,259.7343,258.5054,258.8011,121978.0
2021-07-27 11:30:00,280.05,280.41,279.46,280.0,101153.0,258.7457,259.0783,258.2005,258.6995,101153.0
2021-07-27 11:40:00,279.96,280.53,279.8,280.23,60887.0,258.6625,259.1891,258.5147,258.912,60887.0
2021-07-27 11:50:00,280.21,280.98,280.0,280.17,78989.0,258.8935,259.6049,258.6995,258.8565,78989.0
2021-07-27 12:00:00,280.06,280.38,279.43,280.0,86556.0,258.7549,259.0505,258.1728,258.6995,86556.0
2021-07-27 12:10:00,280.0,280.14,279.42,279.75,106103.0,258.6995,258.8288,258.1636,258.4685,106103.0
2021-07-27 12:20:00,279.71,280.1,279.54,280.01,55811.0,258.4315,258.7918,258.2745,258.7087,55811.0
2021-07-27 12:30:00,279.97,281.19,279.12,281.17,119153.0,258.6717,259.7989,257.8864,259.7805,119153.0
2021-07-27 12:40:00,281.19,281.8,281.0,281.25,67961.0,259.7989,260.3625,259.6234,259.8544,67961.0
2021-07-27 12:50:00,281.19,281.58,280.72,280.98,50297.0,259.7989,260.1593,259.3647,259.6049,50297.0
2021-07-27 13:00:00,280.85,282.13,280.85,282.11,46086.0,259.4848,260.6674,259.4848,260.6489,46086.0
2021-07-27 13:10:00,282.06,282.31,281.47,281.55,52035.0,260.6027,260.8337,260.0576,260.1315,52035.0
2021-07-27 13:20:00,281.47,281.53,280.66,281.53,43078.0,260.0576,260.1131,259.3092,260.1131,43078.0
2021-07-27 13:30:00,281.49,281.72,280.94,281.62,23390.0,260.0761,260.2886,259.5679,260.1962,23390.0
2021-07-27 13:40:00,281.68,282.45,281.61,282.32,30696.0,260.2517,260.9631,260.187,260.843,30696.0
2021-07-27 13:50:00,282.33,282.36,281.95,282.2,22084.0,260.8522,260.8799,260.5011,260.7321,22084.0
2021-07-27 14:00:00,282.26,282.6,282.08,282.44,40008.0,260.7875,261.1017,260.6212,260.9538,40008.0
2021-07-27 14:10:00,282.37,283.31,282.37,283.2,61216.0,260.8892,261.7577,260.8892,261.656,61216.0
2021-07-27 14:20:00,283.15,283.45,282.98,283.44,34336.0,261.6098,261.887,261.4528,261.8778,34336.0
2021-07-27 14:30:00,283.43,283.7,283.3,283.49,40123.0,261.8685,262.118,261.7484,261.924,40123.0
2021-07-27 14:40:00,283.57,283.64,282.88,283.23,39833.0,261.9979,262.0625,261.3604,261.6837,39833.0
2021-07-27 14:50:00,283.22,283.6,282.66,283.12,45274.0,261.6745,262.0256,261.1571,261.5821,45274.0
2021-07-27 15:00:00,283.13,283.61,283.05,283.4,70581.0,261.5913,262.0348,261.5174,261.8408,70581.0
2021-07-27 15:10:00,283.44,283.47,283.0,283.17,38929.0,261.8778,261.9055,261.4712,261.6283,38929.0
2021-07-27 15:20:00,283.21,283.65,283.1,283.65,45370.0,261.6653,262.0718,261.5636,262.0718,45370.0
2021-07-27 15:30:00,283.6,283.61,282.72,282.75,58426.0,262.0256,262.0348,261.2125,261.2403,58426.0
2021-07-27 15:40:00,282.8,282.81,282.1,282.41,65925.0,261.2865,261.2957,260.6397,260.9261,65925.0
2021-07-27 15:50:00,282.4,282.81,282.27,282.64,192877.0,260.9169,261.2957,260.7968,261.1386,192877.0
2021-07-28 09:30:00,284.21,284.3,281.68,282.46,124809.0,262.5892,262.6723,260.2517,260.9723,124809.0
2021-07-28 09:40:00,282.4,282.44,280.58,280.63,45640.0,260.9169,260.9538,259.2353,259.2815,45640.0
2021-07-28 09:50:00,280.86,282.57,280.72,282.29,99925.0,259.494,261.0739,259.3647,260.8152,99925.0
2021-07-28 10:00:00,282.2,282.4,280.8,280.86,34396.0,260.7321,260.9169,259.4386,259.494,34396.0
2021-07-28 10:10:00,280.85,281.43,280.28,280.84,53960.0,259.4848,260.0207,258.9582,259.4756,53960.0
2021-07-28 10:20:00,280.93,281.51,280.84,281.25,41944.0,259.5587,260.0946,259.4756,259.8544,41944.0
2021-07-28 10:30:00,281.25,282.69,281.06,282.1,50383.0,259.8544,261.1848,259.6788,260.6397,50383.0
2021-07-28 10:40:00,282.01,282.2,281.57,282.02,20273.0,260.5565,260.7321,260.15,260.5658,20273.0
2021-07-28 10:50:00,282.02,282.43,281.69,281.76,39163.0,260.5658,260.9446,260.2609,260.3256,39163.0
2021-07-28 11:00:00,281.78,282.05,281.5,281.53,44125.0,260.344,260.5935,260.0853,260.1131,44125.0
2021-07-28 11:10:00,281.44,281.98,281.34,281.64,60178.0,260.0299,260.5288,259.9375,260.2147,60178.0
2021-07-28 11:20:00,281.7,281.7,281.26,281.26,39139.0,260.2701,260.2701,259.8636,259.8636,39139.0
2021-07-28 11:30:00,281.16,281.71,280.99,281.6,28640.0,259.7712,260.2794,259.6141,260.1777,28640.0
2021-07-28 11:40:00,281.63,283.74,281.59,283.6,71340.0,260.2055,262.1549,260.1685,262.0256,71340.0
2021-07-28 11:50:00,283.74,284.0,283.41,283.82,35229.0,262.1549,262.3952,261.85,262.2289,35229.0
2021-07-28 12:00:00,283.75,283.89,283.25,283.34,23721.0,262.1642,262.2935,261.7022,261.7854,23721.0
2021-07-28 12:10:00,283.19,283.59,282.52,282.75,42655.0,261.6468,262.0164,261.0278,261.2403,42655.0
2021-07-28 12:20:00,282.74,282.74,281.55,281.63,31166.0,261.231,261.231,260.1315,260.2055,31166.0
2021-07-28 12:30:00,281.56,282.17,281.42,281.5,29842.0,260.1408,260.7044,260.0114,260.0853,29842.0
2021-07-28 12:40:00,281.43,281.46,280.84,281.12,73499.0,260.0207,260.0484,259.4756,259.7343,73499.0
2021-07-28 12:50:00,281.18,281.21,280.75,281.07,53370.0,259.7897,259.8174,259.3924,259.6881,53370.0
2021-07-28 13:00:00,281.07,281.92,281.06,281.92,33966.0,259.6881,260.4734,259.6788,260.4734,33966.0
2021-07-28 13:10:00,281.76,282.47,281.74,282.01,30273.0,260.3256,260.9816,260.3071,260.5565,30273.0
2021-07-28 13:20:00,282.0,282.16,281.79,281.94,22517.0,260.5473,260.6951,260.3533,260.4919,22517.0
2021-07-28 13:30:00,281.89,282.13,281.59,281.65,19858.0,260.4457,260.6674,260.1685,260.2239,19858.0
2021-07-28 13:40:00,281.57,282.05,281.38,281.88,14627.0,260.15,260.5935,259.9745,260.4364,14627.0
2021-07-28 13:50:00,281.93,282.07,281.67,281.71,15292.0,260.4826,260.612,260.2424,260.2794,15292.0
2021-07-28 14:00:00,281.7,282.24,281.4,281.7,20548.0,260.2701,260.7691,259.993,260.2701,20548.0
2021-07-28 14:10:00,281.72,282.18,281.23,282.0,57203.0,260.2886,260.7136,259.8359,260.5473,57203.0
2021-07-28 14:20:00,282.02,282.26,281.73,282.21,20797.0,260.5658,260.7875,260.2979,260.7413,20797.0
2021-07-28 14:30:00,282.17,282.26,281.8,281.98,37890.0,260.7044,260.7875,260.3625,260.5288,37890.0
2021-07-28 14:40:00,281.94,283.36,281.83,283.23,49915.0,260.4919,261.8039,260.3902,261.6837,49915.0
2021-07-28 14:50:00,283.34,283.59,282.28,282.36,29598.0,261.7854,262.0164,260.806,260.8799,29598.0
2021-07-28 15:00:00,282.36,282.58,282.02,282.1,31088.0,260.8799,261.0832,260.5658,260.6397,31088.0
2021-07-28 15:10:00,282.1,282.29,281.62,281.73,27775.0,260.6397,260.8152,260.1962,260.2979,27775.0
2021-07-28 15:20:00,281.77,282.2,281.56,282.06,36831.0,260.3348,260.7321,260.1408,260.6027,36831.0
2021-07-28 15:30:00,282.01,282.54,281.91,282.09,37635.0,260.5565,261.0462,260.4642,260.6305,37635.0
2021-07-28 15:40:00,282.11,282.42,281.69,281.85,72529.0,260.6489,260.9354,260.2609,260.4087,72529.0
2021-07-28 15:50:00,281.92,282.04,281.28,281.66,161379.0,260.4734,260.5843,259.8821,260.2332,161379.0
2021-07-29 09:30:00,281.83,282.94,281.19,282.34,69136.0,260.3902,261.4158,259.7989,260.8614,69136.0
2021-07-29 09:40:00,282.25,282.94,282.17,282.88,49944.0,260.7783,261.4158,260.7044,261.3604,49944.0
2021-07-29 09:50:00,282.84,284.18,282.84,283.64,44322.0,261.3234,262.5615,261.3234,262.0625,44322.0
2021-07-29 10:00:00,283.72,283.88,283.12,283.2,41117.0,262.1365,262.2843,261.5821,261.656,41117.0
2021-07-29 10:10:00,283.39,283.6,282.86,283.26,39519.0,261.8316,262.0256,261.3419,261.7115,39519.0
2021-07-29 10:20:00,283.32,283.69,283.06,283.54,39045.0,261.7669,262.1087,261.5267,261.9702,39045.0
2021-07-29 10:30:00,283.35,284.6,282.78,284.36,106018.0,261.7946,262.9495,261.268,262.7278,106018.0
2021-07-29 10:40:00,284.5,284.52,284.0,284.06,39046.0,262.8571,262.8756,262.3952,262.4506,39046.0
2021-07-29 10:50:00,284.01,284.2,283.25,283.95,52382.0,262.4044,262.5799,261.7022,262.349,52382.0
2021-07-29 11:00:00,283.94,284.18,283.28,284.02,36438.0,262.3397,262.5615,261.7299,262.4136,36438.0
2021-07-29 11:10:00,283.97,284.07,283.61,283.89,12237.0,262.3674,262.4598,262.0348,262.2935,12237.0
2021-07-29 11:20:00,283.89,284.08,283.68,283.78,13917.0,262.2935,262.4691,262.0995,262.1919,13917.0
2021-07-29 11:30:00,283.78,284.55,283.78,284.55,17113.0,262.1919,262.9033,262.1919,262.9033,17113.0
2021-07-29 11:40:00,284.56,284.65,283.93,283.93,16389.0,262.9126,262.9957,262.3305,262.3305,16389.0
2021-07-29 11:50:00,283.86,284.12,283.64,283.72,11589.0,262.2658,262.506,262.0625,262.1365,11589.0
2021-07-29 12:00:00,283.72,283.77,283.41,283.54,11627.0,262.1365,262.1827,261.85,261.9702,11627.0
2021-07-29 12:10:00,283.48,283.71,283.28,283.33,20679.0,261.9147,262.1272,261.7299,261.7761,20679.0
2021-07-29 12:20:00,283.33,283.49,282.92,282.93,43452.0,261.7761,261.924,261.3973,261.4066,43452.0
2021-07-29 12:30:00,282.96,283.08,282.85,283.02,29487.0,261.4343,261.5452,261.3326,261.4897,29487.0
2021-07-29 12:40:00,283.04,283.15,282.81,282.93,18485.0,261.5082,261.6098,261.2957,261.4066,18485.0
2021-07-29 12:50:00,282.92,283.02,282.85,282.99,12882.0,261.3973,261.4897,261.3326,261.462,12882.0
2021-07-29 13:00:00,282.94,283.15,282.85,283.0,13278.0,261.4158,261.6098,261.3326,261.4712,13278.0
2021-07-29 13:10:00,282.88,283.5,282.86,283.29,14450.0,261.3604,261.9332,261.3419,261.7392,14450.0
2021-07-29 13:20:00,283.25,283.31,282.93,283.28,21906.0,261.7022,261.7577,261.4066,261.7299,21906.0
2021-07-29 13:30:00,283.38,283.38,282.66,282.67,12360.0,261.8223,261.8223,261.1571,261.1663,12360.0
2021-07-29 13:40:00,282.75,283.07,282.67,282.88,14069.0,261.2403,261.5359,261.1663,261.3604,14069.0
2021-07-29 13:50:00,282.91,283.05,282.76,282.99,11809.0,261.3881,261.5174,261.2495,261.462,11809.0
2021-07-29 14:00:00,283.02,283.12,282.91,282.94,23202.0,261.4897,261.5821,261.3881,261.4158,23202.0
2021-07-29 14:10:00,282.93,283.17,282.84,282.97,21055.0,261.4066,261.6283,261.3234,261.4435,21055.0
2021-07-29 14:20:00,282.98,283.0,282.65,282.84,15138.0,261.4528,261.4712,261.1479,261.3234,15138.0
2021-07-29 14:30:00,282.84,283.08,282.69,282.79,15868.0,261.3234,261.5452,261.1848,261.2772,15868.0
2021-07-29 14:40:00,282.81,283.06,282.8,282.94,16882.0,261.2957,261.5267,261.2865,261.4158,16882.0
2021-07-29 14:50:00,283.0,283.03,282.56,282.58,17623.0,261.4712,261.499,261.0647,261.0832,17623.0
2021-07-29 15:00:00,282.62,282.62,282.22,282.35,27071.0,261.1201,261.1201,260.7506,260.8707,27071.0
2021-07-29 15:10:00,282.41,282.55,282.32,282.37,17757.0,260.9261,261.0555,260.843,260.8892,17757.0
2021-07-29 15:20:00,282.36,282.57,282.28,282.46,24994.0,260.8799,261.0739,260.806,260.9723,24994.0
2021-07-29 15:30:00,282.42,282.5,282.05,282.19,28607.0,260.9354,261.0093,260.5935,260.7229,28607.0
2021-07-29 15:40:00,282.19,282.19,281.84,282.19,48624.0,260.7229,260.7229,260.3995,260.7229,48624.0
2021-07-29 15:50:00,282.21,282.32,281.85,281.93,97358.0,260.7413,260.843,260.4087,260.4826,97358.0
2021-07-30 09:30:00,280.0,281.0,277.79,280.5,155952.0,258.6995,259.6234,256.6576,259.1614,155952.0
2021-07-30 09:40:00,280.46,280.46,279.49,279.76,46475.0,259.1245,259.1245,258.2283,258.4777,46475.0
2021-07-30 09:50:00,279.7,280.35,279.02,280.2,52811.0,258.4223,259.0228,257.794,258.8842,52811.0
2021-07-30 10:00:00,280.2,280.22,279.32,280.01,71781.0,258.8842,258.9027,258.0712,258.7087,71781.0
2021-07-30 10:10:00,280.02,280.2,279.29,279.43,68582.0,258.7179,258.8842,258.0435,258.1728,68582.0
2021-07-30 10:20:00,279.49,280.5,279.49,280.11,53296.0,258.2283,259.1614,258.2283,258.8011,53296.0
2021-07-30 10:30:00,280.16,281.67,280.03,281.5,51945.0,258.8473,260.2424,258.7272,260.0853,51945.0
2021-07-30 10:40:00,281.51,281.67,280.52,280.61,36146.0,260.0946,260.2424,259.1799,259.2631,36146.0
2021-07-30 10:50:00,280.82,281.0,279.77,279.77,46033.0,259.4571,259.6234,258.487,258.487,46033.0
2021-07-30 11:00:00,279.89,280.13,279.58,280.04,90428.0,258.5978,258.8196,258.3114,258.7364,90428.0
2021-07-30 11:10:00,280.05,281.54,279.98,281.52,39732.0,258.7457,260.1223,258.681,260.1038,39732.0
2021-07-30 11:20:00,281.58,282.0,281.43,281.49,35098.0,260.1593,260.5473,260.0207,260.0761,35098.0
2021-07-30 11:30:00,281.6,281.8,281.1,281.43,30350.0,260.1777,260.3625,259.7158,260.0207,30350.0
2021-07-30 11:40:00,281.32,281.84,281.31,281.36,26487.0,259.919,260.3995,259.9098,259.956,26487.0
2021-07-30 11:50:00,281.3,281.42,280.85,281.02,24753.0,259.9006,260.0114,259.4848,259.6419,24753.0
2021-07-30 12:00:00,281.0,281.13,280.78,281.08,33420.0,259.6234,259.7435,259.4201,259.6973,33420.0
2021-07-30 12:10:00,281.12,281.43,280.56,280.81,37776.0,259.7343,260.0207,259.2169,259.4478,37776.0
2021-07-30 12:20:00,280.79,280.98,280.64,280.71,38777.0,259.4294,259.6049,259.2908,259.3554,38777.0
2021-07-30 12:30:00,280.76,281.29,280.71,281.17,25588.0,259.4016,259.8913,259.3554,259.7805,25588.0
2021-07-30 12:40:00,281.19,281.59,281.11,281.49,23092.0,259.7989,260.1685,259.725,260.0761,23092.0
2021-07-30 12:50:00,281.49,281.66,281.27,281.32,14325.0,260.0761,260.2332,259.8728,259.919,14325.0
2021-07-30 13:00:00,281.27,281.35,280.75,280.81,11963.0,259.8728,259.9468,259.3924,259.4478,11963.0
2021-07-30 13:10:00,280.75,280.84,280.44,280.52,19970.0,259.3924,259.4756,259.106,259.1799,19970.0
2021-07-30 13:20:00,280.59,280.82,280.23,280.65,23865.0,259.2446,259.4571,258.912,259.3,23865.0
2021-07-30 13:30:00,280.64,281.16,280.63,281.14,16475.0,259.2908,259.7712,259.2815,259.7527,16475.0
2021-07-30 13:40:00,281.16,281.18,280.86,281.18,20161.0,259.7712,259.7897,259.494,259.7897,20161.0
2021-07-30 13:50:00,281.14,281.21,280.98,281.03,24647.0,259.7527,259.8174,259.6049,259.6511,24647.0
2021-07-30 14:00:00,281.03,281.06,280.77,281.04,16449.0,259.6511,259.6788,259.4109,259.6603,16449.0
2021-07-30 14:10:00,281.0,281.1,280.77,280.87,19174.0,259.6234,259.7158,259.4109,259.5033,19174.0
2021-07-30 14:20:00,280.89,280.91,280.54,280.54,20560.0,259.5218,259.5402,259.1984,259.1984,20560.0
2021-07-30 14:30:00,280.57,280.61,280.15,280.24,9159.0,259.2261,259.2631,258.838,258.9212,9159.0
2021-07-30 14:40:00,280.24,280.4,280.08,280.19,16321.0,258.9212,259.069,258.7734,258.875,16321.0
2021-07-30 14:50:00,280.22,280.53,280.2,280.36,19681.0,258.9027,259.1891,258.8842,259.0321,19681.0
2021-07-30 15:00:00,280.36,280.75,280.32,280.48,19257.0,259.0321,259.3924,258.9951,259.1429,19257.0
2021-07-30 15:10:00,280.52,280.74,280.37,280.42,22553.0,259.1799,259.3832,259.0413,259.0875,22553.0
2021-07-30 15:20:00,280.38,280.39,280.03,280.37,22666.0,259.0505,259.0598,258.7272,259.0413,22666.0
2021-07-30 15:30:00,280.38,280.42,280.01,280.01,33339.0,259.0505,259.0875,258.7087,258.7087,33339.0
2021-07-30 15:40:00,280.06,280.18,279.9,280.18,45607.0,258.7549,258.8658,258.6071,258.8658,45607.0
2021-07-30 15:50:00,280.12,280.28,279.89,279.96,165168.0,258.8103,258.9582,258.5978,258.6625,165168.0
2021-08-02 09:30:00,280.79,281.0,279.33,280.0,71848.0,259.4294,259.6234,258.0804,258.6995,71848.0
2021-08-02 09:40:00,280.0,281.25,279.55,281.16,51119.0,258.6995,259.8544,258.2837,259.7712,51119.0
2021-08-02 09:50:00,281.17,281.25,279.91,280.79,53598.0,259.7805,259.8544,258.6163,259.4294,53598.0
2021-08-02 10:00:00,280.75,281.75,280.63,281.72,51056.0,259.3924,260.3163,259.2815,260.2886,51056.0
2021-08-02 10:10:00,281.79,282.61,281.72,281.95,39469.0,260.3533,261.1109,260.2886,260.5011,39469.0
2021-08-02 10:20:00,281.87,282.53,281.82,282.05,31393.0,260.4272,261.037,260.381,260.5935,31393.0
2021-08-02 10:30:00,282.13,282.32,281.22,281.37,16739.0,260.6674,260.843,259.8266,259.9652,16739.0
2021-08-02 10:40:00,281.36,281.4,280.79,280.92,7664.0,259.956,259.993,259.4294,259.5495,7664.0
2021-08-02 10:50:00,280.83,280.91,280.11,280.23,8224.0,259.4663,259.5402,258.8011,258.912,8224.0
2021-08-02 11:00:00,280.19,280.58,279.83,280.44,18371.0,258.875,259.2353,258.5424,259.106,18371.0
2021-08-02 11:10:00,280.4,280.53,279.75,279.84,14475.0,259.069,259.1891,258.4685,258.5516,14475.0
2021-08-02 11:20:00,279.73,279.9,279.5,279.64,13926.0,258.45,258.6071,258.2375,258.3668,13926.0
2021-08-02 11:30:00,279.64,279.82,279.02,279.05,37503.0,258.3668,258.5332,257.794,257.8217,37503.0
2021-08-02 11:40:00,279.05,279.25,278.66,278.71,23835.0,257.8217,258.0065,257.4614,257.5076,23835.0
2021-08-02 11:50:00,278.73,278.75,277.46,277.46,47587.0,257.5261,257.5445,256.3527,256.3527,47587.0
2021-08-02 12:00:00,277.49,277.5,276.76,276.77,49895.0,256.3804,256.3896,255.7059,255.7152,49895.0
2021-08-02 12:10:00,276.78,277.39,276.41,276.53,51250.0,255.7244,256.288,255.3826,255.4934,51250.0
2021-08-02 12:20:00,276.43,276.92,276.06,276.79,54329.0,255.401,255.8538,255.0592,255.7337,54329.0
2021-08-02 12:30:00,276.71,277.85,276.69,277.85,29253.0,255.6597,256.713,255.6413,256.713,29253.0
2021-08-02 12:40:00,277.87,277.92,277.58,277.83,17428.0,256.7315,256.7777,256.4636,256.6945,17428.0
2021-08-02 12:50:00,277.83,278.2,277.45,277.58,17505.0,256.6945,257.0364,256.3434,256.4636,17505.0
2021-08-02 13:00:00,277.75,277.98,277.55,277.55,20923.0,256.6206,256.8331,256.4358,256.4358,20923.0
2021-08-02 13:10:00,277.61,277.74,277.05,277.12,21935.0,256.4913,256.6114,255.9739,256.0385,21935.0
2021-08-02 13:20:00,277.17,277.58,277.16,277.19,25194.0,256.0847,256.4636,256.0755,256.1032,25194.0
2021-08-02 13:30:00,277.14,277.19,276.4,276.64,45055.0,256.057,256.1032,255.3733,255.5951,45055.0
2021-08-02 13:40:00,276.58,276.78,276.51,276.56,32485.0,255.5396,255.7244,255.475,255.5211,32485.0
2021-08-02 13:50:00,276.62,277.08,276.2,276.83,69465.0,255.5766,256.0016,255.1885,255.7706,69465.0
2021-08-02 14:00:00,276.81,277.36,276.66,277.29,21976.0,255.7521,256.2603,255.6135,256.1956,21976.0
2021-08-02 14:10:00,277.31,278.03,277.2,277.66,75650.0,256.2141,256.8793,256.1125,256.5375,75650.0
2021-08-02 14:20:00,277.63,277.64,276.8,277.04,24741.0,256.5098,256.519,255.7429,255.9646,24741.0
2021-08-02 14:30:00,276.95,277.29,276.59,277.29,55678.0,255.8815,256.1956,255.5489,256.1956,55678.0
2021-08-02 14:40:00,277.32,277.55,277.14,277.29,58892.0,256.2233,256.4358,256.057,256.1956,58892.0
2021-08-02 14:50:00,277.3,277.49,276.96,277.09,51131.0,256.2049,256.3804,255.8907,256.0108,51131.0
2021-08-02 15:00:00,277.02,277.12,276.86,276.9,51246.0,255.9462,256.0385,255.7983,255.8353,51246.0
2021-08-02 15:10:00,276.91,276.97,276.51,276.65,33338.0,255.8445,255.9,255.475,255.6043,33338.0
2021-08-02 15:20:00,276.64,276.64,275.8,275.95,78769.0,255.5951,255.5951,254.819,254.9576,78769.0
2021-08-02 15:30:00,275.93,276.03,275.39,275.58,86706.0,254.9391,255.0315,254.4402,254.6157,86706.0
2021-08-02 15:40:00,275.56,276.31,275.51,276.12,76824.0,254.5972,255.2902,254.551,255.1146,76824.0
2021-08-02 15:50:00,276.05,276.47,275.86,276.18,148575.0,255.0499,255.438,254.8744,255.1701,148575.0
2021-08-03 09:30:00,276.28,277.39,276.16,276.42,69835.0,255.2624,256.288,255.1516,255.3918,69835.0
2021-08-03 09:40:00,276.28,276.29,274.25,274.57,64161.0,255.2624,255.2717,253.3869,253.6825,64161.0
2021-08-03 09:50:00,274.73,276.2,274.62,275.64,31068.0,253.8304,255.1885,253.7287,254.6711,31068.0
2021-08-03 10:00:00,275.78,277.45,275.71,277.13,56299.0,254.8005,256.3434,254.7358,256.0478,56299.0
2021-08-03 10:10:00,277.1,278.81,276.75,278.76,79916.0,256.0201,257.6,255.6967,257.5538,79916.0
2021-08-03 10:20:00,278.71,280.26,278.59,279.7,72756.0,257.5076,258.9397,257.3967,258.4223,72756.0
2021-08-03 10:30:00,279.68,280.5,279.66,280.15,44063.0,258.4038,259.1614,258.3853,258.838,44063.0
2021-08-03 10:40:00,280.13,280.99,280.13,280.79,31586.0,258.8196,259.6141,258.8196,259.4294,31586.0
2021-08-03 10:50:00,280.77,281.09,279.5,279.56,37550.0,259.4109,259.7065,258.2375,258.2929,37550.0
2021-08-03 11:00:00,279.57,280.18,279.57,279.98,25495.0,258.3022,258.8658,258.3022,258.681,25495.0
2021-08-03 11:10:00,279.9,280.27,279.52,279.74,20304.0,258.6071,258.9489,258.256,258.4592,20304.0
2021-08-03 11:20:00,279.75,280.08,279.38,280.05,13527.0,258.4685,258.7734,258.1266,258.7457,13527.0
2021-08-03 11:30:00,280.07,280.19,279.77,280.12,18348.0,258.7641,258.875,258.487,258.8103,18348.0
2021-08-03 11:40:00,280.2,280.7,279.73,279.89,37648.0,258.8842,259.3462,258.45,258.5978,37648.0
2021-08-03 11:50:00,279.83,280.23,279.83,280.18,17489.0,258.5424,258.912,258.5424,258.8658,17489.0
2021-08-03 12:00:00,280.18,280.72,280.05,280.44,15784.0,258.8658,259.3647,258.7457,259.106,15784.0
2021-08-03 12:10:00,280.44,280.44,279.94,280.07,22196.0,259.106,259.106,258.644,258.7641,22196.0
2021-08-03 12:20:00,280.02,280.23,279.82,280.16,30807.0,258.7179,258.912,258.5332,258.8473,30807.0
2021-08-03 12:30:00,280.05,280.73,279.89,280.73,28962.0,258.7457,259.3739,258.5978,259.3739,28962.0
2021-08-03 12:40:00,280.69,280.86,280.3,280.48,27179.0,259.337,259.494,258.9766,259.1429,27179.0
2021-08-03 12:50:00,280.41,280.48,279.98,280.1,39085.0,259.0783,259.1429,258.681,258.7918,39085.0
2021-08-03 13:00:00,280.11,281.0,280.11,280.86,36504.0,258.8011,259.6234,258.8011,259.494,36504.0
2021-08-03 13:10:00,280.85,281.16,280.8,281.06,24930.0,259.4848,259.7712,259.4386,259.6788,24930.0
2021-08-03 13:20:00,281.06,281.19,280.91,281.17,28722.0,259.6788,259.7989,259.5402,259.7805,28722.0
2021-08-03 13:30:00,281.15,281.36,280.91,281.13,30806.0,259.762,259.956,259.5402,259.7435,30806.0
2021-08-03 13:40:00,281.12,281.54,281.08,281.25,13796.0,259.7343,260.1223,259.6973,259.8544,13796.0
2021-08-03 13:50:00,281.24,281.66,281.24,281.62,27912.0,259.8451,260.2332,259.8451,260.1962,27912.0
2021-08-03 14:00:00,281.66,281.72,281.06,281.24,41899.0,260.2332,260.2886,259.6788,259.8451,41899.0
2021-08-03 14:10:00,281.25,281.28,280.69,280.86,27205.0,259.8544,259.8821,259.337,259.494,27205.0
2021-08-03 14:20:00,280.78,281.03,280.78,281.0,18035.0,259.4201,259.6511,259.4201,259.6234,18035.0
2021-08-03 14:30:00,281.0,281.1,280.8,281.1,18841.0,259.6234,259.7158,259.4386,259.7158,18841.0
2021-08-03 14:40:00,281.09,281.09,280.34,280.34,22020.0,259.7065,259.7065,259.0136,259.0136,22020.0
2021-08-03 14:50:00,280.35,280.51,279.77,279.77,47082.0,259.0228,259.1707,258.487,258.487,47082.0
2021-08-03 15:00:00,279.81,280.0,279.29,279.79,39688.0,258.5239,258.6995,258.0435,258.5054,39688.0
2021-08-03 15:10:00,279.81,281.42,279.77,281.37,26293.0,258.5239,260.0114,258.487,259.9652,26293.0
2021-08-03 15:20:00,281.38,281.7,281.11,281.7,37918.0,259.9745,260.2701,259.725,260.2701,37918.0
2021-08-03 15:30:00,281.69,281.7,280.66,280.86,37379.0,260.2609,260.2701,259.3092,259.494,37379.0
2021-08-03 15:40:00,280.87,281.0,280.41,280.72,34793.0,259.5033,259.6234,259.0783,259.3647,34793.0
2021-08-03 15:50:00,280.83,280.95,280.17,280.82,116599.0,259.4663,259.5772,258.8565,259.4571,116599.0
2021-08-04 09:30:00,279.33,279.96,278.05,278.54,51691.0,258.0804,258.6625,256.8978,257.3505,51691.0
2021-08-04 09:40:00,278.5,278.5,277.44,278.23,42450.0,257.3136,257.3136,256.3342,257.0641,42450.0
2021-08-04 09:50:00,278.44,278.89,277.93,278.29,22366.0,257.2581,257.6739,256.7869,257.1195,22366.0
2021-08-04 10:00:00,278.35,280.3,278.35,280.29,27712.0,257.175,258.9766,257.175,258.9674,27712.0
2021-08-04 10:10:00,280.14,280.15,278.52,278.69,26080.0,258.8288,258.838,257.332,257.4891,26080.0
2021-08-04 10:20:00,278.69,278.72,278.12,278.63,28530.0,257.4891,257.5168,256.9625,257.4337,28530.0
2021-08-04 10:30:00,278.59,278.59,277.5,278.24,36900.0,257.3967,257.3967,256.3896,257.0733,36900.0
2021-08-04 10:40:00,278.2,278.2,277.65,277.82,10979.0,257.0364,257.0364,256.5282,256.6853,10979.0
2021-08-04 10:50:00,277.85,277.92,277.63,277.69,16301.0,256.713,256.7777,256.5098,256.5652,16301.0
2021-08-04 11:00:00,277.65,278.1,276.99,278.03,24186.0,256.5282,256.944,255.9184,256.8793,24186.0
2021-08-04 11:10:00,277.98,278.23,277.88,278.05,19978.0,256.8331,257.0641,256.7407,256.8978,19978.0
2021-08-04 11:20:00,278.08,278.08,277.5,278.0,18080.0,256.9255,256.9255,256.3896,256.8516,18080.0
2021-08-04 11:30:00,277.87,277.93,277.33,277.46,16209.0,256.7315,256.7869,256.2326,256.3527,16209.0
2021-08-04 11:40:00,277.45,277.46,276.74,276.75,30607.0,256.3434,256.3527,255.6875,255.6967,30607.0
2021-08-04 11:50:00,276.74,277.09,276.37,276.79,46751.0,255.6875,256.0108,255.3456,255.7337,46751.0
2021-08-04 12:00:00,276.74,277.19,276.64,277.14,22374.0,255.6875,256.1032,255.5951,256.057,22374.0
2021-08-04 12:10:00,277.08,277.26,276.8,277.2,9958.0,256.0016,256.1679,255.7429,256.1125,9958.0
2021-08-04 12:20:00,277.17,277.21,276.76,276.89,24292.0,256.0847,256.1217,255.7059,255.826,24292.0
2021-08-04 12:30:00,276.87,277.44,276.76,277.41,17187.0,255.8076,256.3342,255.7059,256.3065,17187.0
2021-08-04 12:40:00,277.36,277.61,277.14,277.41,18310.0,256.2603,256.4913,256.057,256.3065,18310.0
2021-08-04 12:50:00,277.46,277.48,276.86,276.86,19866.0,256.3527,256.3712,255.7983,255.7983,19866.0
2021-08-04 13:00:00,276.83,277.28,276.82,276.94,11791.0,255.7706,256.1864,255.7614,255.8722,11791.0
2021-08-04 13:10:00,276.99,277.36,276.94,277.36,12371.0,255.9184,256.2603,255.8722,256.2603,12371.0
2021-08-04 13:20:00,277.27,277.27,276.97,277.13,12341.0,256.1771,256.1771,255.9,256.0478,12341.0
2021-08-04 13:30:00,277.24,277.34,276.97,277.16,11964.0,256.1494,256.2418,255.9,256.0755,11964.0
2021-08-04 13:40:00,277.2,277.36,277.04,277.36,39331.0,256.1125,256.2603,255.9646,256.2603,39331.0
2021-08-04 13:50:00,277.36,277.42,277.06,277.19,26070.0,256.2603,256.3157,255.9831,256.1032,26070.0
2021-08-04 14:00:00,277.18,277.43,276.74,276.92,20334.0,256.094,256.325,255.6875,255.8538,20334.0
2021-08-04 14:10:00,276.95,277.22,276.9,277.09,14910.0,255.8815,256.1309,255.8353,256.0108,14910.0
2021-08-04 14:20:00,277.09,277.09,276.8,276.88,16246.0,256.0108,256.0108,255.7429,255.8168,16246.0
2021-08-04 14:30:00,276.83,277.1,276.76,277.07,16426.0,255.7706,256.0201,255.7059,255.9924,16426.0
2021-08-04 14:40:00,277.06,277.1,276.72,276.81,18047.0,255.9831,256.0201,255.669,255.7521,18047.0
2021-08-04 14:50:00,276.81,276.83,276.67,276.75,18079.0,255.7521,255.7706,255.6228,255.6967,18079.0
2021-08-04 15:00:00,276.76,276.78,276.42,276.57,34696.0,255.7059,255.7244,255.3918,255.5304,34696.0
2021-08-04 15:10:00,276.59,276.69,276.05,276.31,28697.0,255.5489,255.6413,255.0499,255.2902,28697.0
2021-08-04 15:20:00,276.31,276.43,276.26,276.37,31825.0,255.2902,255.401,255.244,255.3456,31825.0
2021-08-04 15:30:00,276.37,276.37,275.92,275.97,50016.0,255.3456,255.3456,254.9298,254.976,50016.0
2021-08-04 15:40:00,275.93,276.0,275.71,275.71,77758.0,254.9391,255.0038,254.7358,254.7358,77758.0
2021-08-04 15:50:00,275.79,275.9,275.08,275.15,187027.0,254.8097,254.9114,254.1537,254.2184,187027.0
2021-08-05 09:30:00,275.9,277.04,275.52,277.04,56503.0,254.9114,255.9646,254.5603,255.9646,56503.0
2021-08-05 09:40:00,276.74,277.78,276.7,277.03,40031.0,255.6875,256.6483,255.6505,255.9554,40031.0
2021-08-05 09:50:00,277.01,277.25,276.14,276.39,42557.0,255.9369,256.1587,255.1331,255.3641,42557.0
2021-08-05 10:00:00,276.34,277.43,276.11,276.34,61155.0,255.3179,256.325,255.1054,255.3179,61155.0
2021-08-05 10:10:00,276.26,276.4,275.36,275.39,30161.0,255.244,255.3733,254.4124,254.4402,30161.0
2021-08-05 10:20:00,275.31,275.66,274.67,274.94,70015.0,254.3662,254.6896,253.7749,254.0244,70015.0
2021-08-05 10:30:00,274.96,275.61,274.94,275.5,23717.0,254.0429,254.6434,254.0244,254.5418,23717.0
2021-08-05 10:40:00,275.5,275.91,275.3,275.55,17327.0,254.5418,254.9206,254.357,254.588,17327.0
2021-08-05 10:50:00,275.58,276.22,275.54,276.16,37068.0,254.6157,255.207,254.5787,255.1516,37068.0
2021-08-05 11:00:00,276.03,276.25,275.85,276.15,26238.0,255.0315,255.2347,254.8652,255.1423,26238.0
2021-08-05 11:10:00,276.16,276.9,276.12,276.31,24569.0,255.1516,255.8353,255.1146,255.2902,24569.0
2021-08-05 11:20:00,276.2,276.86,275.89,276.86,43456.0,255.1885,255.7983,254.9021,255.7983,43456.0
2021-08-05 11:30:00,276.75,277.37,276.7,276.93,19704.0,255.6967,256.2695,255.6505,255.863,19704.0
2021-08-05 11:40:00,276.93,277.08,276.28,276.44,19875.0,255.863,256.0016,255.2624,255.4103,19875.0
2021-08-05 11:50:00,276.43,276.93,276.39,276.88,17731.0,255.401,255.863,255.3641,255.8168,17731.0
2021-08-05 12:00:00,276.87,277.03,276.24,276.58,93844.0,255.8076,255.9554,255.2255,255.5396,93844.0
2021-08-05 12:10:00,276.84,277.35,276.73,277.22,41744.0,255.7798,256.2511,255.6782,256.1309,41744.0
2021-08-05 12:20:00,277.15,277.32,276.92,277.03,15765.0,256.0663,256.2233,255.8538,255.9554,15765.0
2021-08-05 12:30:00,277.17,277.2,276.66,276.87,13671.0,256.0847,256.1125,255.6135,255.8076,13671.0
2021-08-05 12:40:00,276.81,276.89,276.5,276.68,15514.0,255.7521,255.826,255.4657,255.632,15514.0
2021-08-05 12:50:00,276.68,276.68,275.72,275.73,17918.0,255.632,255.632,254.7451,254.7543,17918.0
2021-08-05 13:00:00,275.77,276.01,275.31,275.41,15350.0,254.7912,255.013,254.3662,254.4586,15350.0
2021-08-05 13:10:00,275.33,276.01,275.32,276.01,16926.0,254.3847,255.013,254.3755,255.013,16926.0
2021-08-05 13:20:00,275.98,276.03,275.67,275.86,18596.0,254.9853,255.0315,254.6989,254.8744,18596.0
2021-08-05 13:30:00,275.86,276.04,275.77,276.0,16741.0,254.8744,255.0407,254.7912,255.0038,16741.0
2021-08-05 13:40:00,276.03,276.26,275.9,276.24,31155.0,255.0315,255.244,254.9114,255.2255,31155.0
2021-08-05 13:50:00,276.22,276.48,276.11,276.46,11640.0,255.207,255.4472,255.1054,255.4288,11640.0
2021-08-05 14:00:00,276.5,276.63,276.02,276.08,23560.0,255.4657,255.5858,255.0222,255.0777,23560.0
2021-08-05 14:10:00,276.04,276.12,275.96,276.01,64446.0,255.0407,255.1146,254.9668,255.013,64446.0
2021-08-05 14:20:00,275.95,275.96,275.59,275.65,11245.0,254.9576,254.9668,254.6249,254.6804,11245.0
2021-08-05 14:30:00,275.71,275.71,275.07,275.48,18782.0,254.7358,254.7358,254.1445,254.5233,18782.0
2021-08-05 14:40:00,275.51,275.65,275.27,275.37,13813.0,254.551,254.6804,254.3293,254.4217,13813.0
2021-08-05 14:50:00,275.35,275.54,275.05,275.12,16548.0,254.4032,254.5787,254.126,254.1907,16548.0
2021-08-05 15:00:00,275.08,275.75,275.08,275.69,22045.0,254.1537,254.7728,254.1537,254.7173,22045.0
2021-08-05 15:10:00,275.69,275.92,275.69,275.81,18833.0,254.7173,254.9298,254.7173,254.8282,18833.0
2021-08-05 15:20:00,275.83,275.88,275.58,275.71,28050.0,254.8467,254.8929,254.6157,254.7358,28050.0
2021-08-05 15:30:00,275.74,276.01,275.58,275.85,28387.0,254.7635,255.013,254.6157,254.8652,28387.0
2021-08-05 15:40:00,275.88,276.05,275.4,275.81,49537.0,254.8929,255.0499,254.4494,254.8282,49537.0
2021-08-05 15:50:00,275.92,276.16,275.62,275.79,169518.0,254.9298,255.1516,254.6527,254.8097,169518.0
2021-08-06 09:30:00,276.49,277.35,275.38,275.78,59081.0,255.4565,256.2511,254.4309,254.8005,59081.0
2021-08-06 09:40:00,275.78,277.1,275.72,276.01,50868.0,254.8005,256.0201,254.7451,255.013,50868.0
2021-08-06 09:50:00,276.09,276.28,275.52,275.82,29560.0,255.0869,255.2624,254.5603,254.8374,29560.0
2021-08-06 10:00:00,275.81,277.0,275.36,276.6,25183.0,254.8282,255.9277,254.4124,255.5581,25183.0
2021-08-06 10:10:00,276.68,277.01,276.04,276.98,39479.0,255.632,255.9369,255.0407,255.9092,39479.0
2021-08-06 10:20:00,276.98,278.46,276.81,278.2,46987.0,255.9092,257.2766,255.7521,257.0364,46987.0
2021-08-06 10:30:00,278.2,278.37,277.57,277.62,44798.0,257.0364,257.1935,256.4543,256.5005,44798.0
2021-08-06 10:40:00,277.71,277.79,277.24,277.24,17884.0,256.5837,256.6576,256.1494,256.1494,17884.0
2021-08-06 10:50:00,277.13,277.51,277.07,277.49,22503.0,256.0478,256.3989,255.9924,256.3804,22503.0
2021-08-06 11:00:00,277.58,277.77,277.34,277.57,19339.0,256.4636,256.6391,256.2418,256.4543,19339.0
2021-08-06 11:10:00,277.5,277.6,276.5,276.63,20143.0,256.3896,256.482,255.4657,255.5858,20143.0
2021-08-06 11:20:00,276.68,277.01,276.31,276.31,15731.0,255.632,255.9369,255.2902,255.2902,15731.0
2021-08-06 11:30:00,276.27,276.29,275.9,276.01,22901.0,255.2532,255.2717,254.9114,255.013,22901.0
2021-08-06 11:40:00,276.08,276.4,275.9,276.39,30085.0,255.0777,255.3733,254.9114,255.3641,30085.0
2021-08-06 11:50:00,276.38,276.83,276.34,276.76,12931.0,255.3548,255.7706,255.3179,255.7059,12931.0
2021-08-06 12:00:00,276.76,277.02,276.67,276.75,16781.0,255.7059,255.9462,255.6228,255.6967,16781.0
2021-08-06 12:10:00,276.76,276.92,276.37,276.42,12814.0,255.7059,255.8538,255.3456,255.3918,12814.0
2021-08-06 12:20:00,276.46,276.47,275.98,276.01,26794.0,255.4288,255.438,254.9853,255.013,26794.0
2021-08-06 12:30:00,276.01,276.4,275.99,276.21,12238.0,255.013,255.3733,254.9945,255.1978,12238.0
2021-08-06 12:40:00,276.25,276.39,276.14,276.27,14136.0,255.2347,255.3641,255.1331,255.2532,14136.0
2021-08-06 12:50:00,276.3,276.65,276.26,276.63,14459.0,255.2809,255.6043,255.244,255.5858,14459.0
2021-08-06 13:00:00,276.61,276.64,276.28,276.62,18676.0,255.5673,255.5951,255.2624,255.5766,18676.0
2021-08-06 13:10:00,276.64,276.72,276.26,276.35,21797.0,255.5951,255.669,255.244,255.3271,21797.0
2021-08-06 13:20:00,276.36,276.4,276.05,276.12,23006.0,255.3364,255.3733,255.0499,255.1146,23006.0
2021-08-06 13:30:00,276.1,276.15,275.95,276.08,18894.0,255.0961,255.1423,254.9576,255.0777,18894.0
2021-08-06 13:40:00,276.15,276.67,276.15,276.67,9159.0,255.1423,255.6228,255.1423,255.6228,9159.0
2021-08-06 13:50:00,276.66,276.77,276.2,276.76,12914.0,255.6135,255.7152,255.1885,255.7059,12914.0
2021-08-06 14:00:00,276.76,276.79,276.29,276.32,28440.0,255.7059,255.7337,255.2717,255.2994,28440.0
2021-08-06 14:10:00,276.33,276.58,276.26,276.58,17149.0,255.3086,255.5396,255.244,255.5396,17149.0
2021-08-06 14:20:00,276.53,276.53,276.05,276.15,16768.0,255.4934,255.4934,255.0499,255.1423,16768.0
2021-08-06 14:30:00,276.15,276.17,275.89,275.89,15197.0,255.1423,255.1608,254.9021,254.9021,15197.0
2021-08-06 14:40:00,275.88,275.96,275.43,275.47,29682.0,254.8929,254.9668,254.4771,254.5141,29682.0
2021-08-06 14:50:00,275.45,275.47,275.14,275.2,34906.0,254.4956,254.5141,254.2092,254.2646,34906.0
2021-08-06 15:00:00,275.21,275.29,275.02,275.25,29968.0,254.2738,254.3478,254.0983,254.3108,29968.0
2021-08-06 15:10:00,275.25,275.38,275.19,275.29,34498.0,254.3108,254.4309,254.2554,254.3478,34498.0
2021-08-06 15:20:00,275.27,275.75,275.24,275.69,31525.0,254.3293,254.7728,254.3016,254.7173,31525.0
2021-08-06 15:30:00,275.68,275.68,275.37,275.47,27263.0,254.7081,254.7081,254.4217,254.5141,27263.0
2021-08-06 15:40:00,275.49,275.78,275.49,275.77,23591.0,254.5325,254.8005,254.5325,254.7912,23591.0
2021-08-06 15:50:00,275.76,276.52,275.58,276.29,80106.0,254.782,255.4842,254.6157,255.2717,80106.0
2021-08-09 09:30:00,275.05,275.98,273.4,274.73,75194.0,254.126,254.9853,252.6015,253.8304,75194.0
2021-08-09 09:40:00,274.74,275.03,273.77,274.22,48793.0,253.8396,254.1075,252.9434,253.3592,48793.0
2021-08-09 09:50:00,274.25,274.4,273.8,273.89,40958.0,253.3869,253.5255,252.9711,253.0543,40958.0
2021-08-09 10:00:00,273.89,274.91,273.8,274.36,40943.0,253.0543,253.9967,252.9711,253.4885,40943.0
2021-08-09 10:10:00,274.36,274.38,272.92,273.3,55426.0,253.4885,253.507,252.1581,252.5091,55426.0
2021-08-09 10:20:00,273.36,274.31,273.36,274.12,38064.0,252.5646,253.4423,252.5646,253.2668,38064.0
2021-08-09 10:30:00,274.01,274.04,273.58,273.61,23796.0,253.1651,253.1929,252.7678,252.7956,23796.0
2021-08-09 10:40:00,273.61,274.3,273.57,274.19,35637.0,252.7956,253.4331,252.7586,253.3314,35637.0
2021-08-09 10:50:00,274.25,274.64,274.13,274.3,16472.0,253.3869,253.7472,253.276,253.4331,16472.0
2021-08-09 11:00:00,274.31,274.63,274.13,274.53,14408.0,253.4423,253.738,253.276,253.6456,14408.0
2021-08-09 11:10:00,274.6,274.66,274.37,274.51,15556.0,253.7103,253.7657,253.4978,253.6271,15556.0
2021-08-09 11:20:00,274.51,274.51,273.91,273.92,17980.0,253.6271,253.6271,253.0727,253.082,17980.0
2021-08-09 11:30:00,273.89,274.27,273.89,274.17,13216.0,253.0543,253.4054,253.0543,253.313,13216.0
2021-08-09 11:40:00,274.2,274.39,274.14,274.19,12459.0,253.3407,253.5162,253.2852,253.3314,12459.0
2021-08-09 11:50:00,274.22,274.56,274.06,274.56,16180.0,253.3592,253.6733,253.2113,253.6733,16180.0
2021-08-09 12:00:00,274.46,274.58,274.18,274.29,13493.0,253.5809,253.6918,253.3222,253.4238,13493.0
2021-08-09 12:10:00,274.33,274.83,274.32,274.63,13142.0,253.4608,253.9228,253.4516,253.738,13142.0
2021-08-09 12:20:00,274.67,274.67,274.35,274.54,16469.0,253.7749,253.7749,253.4793,253.6548,16469.0
2021-08-09 12:30:00,274.6,274.74,274.32,274.57,15270.0,253.7103,253.8396,253.4516,253.6825,15270.0
2021-08-09 12:40:00,274.46,274.57,274.25,274.39,8708.0,253.5809,253.6825,253.3869,253.5162,8708.0
2021-08-09 12:50:00,274.43,274.53,274.15,274.19,15454.0,253.5532,253.6456,253.2945,253.3314,15454.0
2021-08-09 13:00:00,274.15,274.88,274.14,274.59,14082.0,253.2945,253.969,253.2852,253.701,14082.0
2021-08-09 13:10:00,274.53,274.55,273.93,273.97,14802.0,253.6456,253.6641,253.0912,253.1282,14802.0
2021-08-09 13:20:00,273.94,274.05,273.59,273.69,22631.0,253.1005,253.2021,252.7771,252.8695,22631.0
2021-08-09 13:30:00,273.69,273.84,273.5,273.65,14436.0,252.8695,253.0081,252.6939,252.8325,14436.0
2021-08-09 13:40:00,273.6,273.62,273.24,273.33,33999.0,252.7863,252.8048,252.4537,252.5369,33999.0
2021-08-09 13:50:00,273.34,273.52,273.11,273.41,27179.0,252.5461,252.7124,252.3336,252.6108,27179.0
2021-08-09 14:00:00,273.4,273.42,273.14,273.35,21570.0,252.6015,252.62,252.3613,252.5553,21570.0
2021-08-09 14:10:00,273.36,273.47,273.18,273.2,16648.0,252.5646,252.6662,252.3983,252.4168,16648.0
2021-08-09 14:20:00,273.2,273.35,273.02,273.33,46561.0,252.4168,252.5553,252.2504,252.5369,46561.0
2021-08-09 14:30:00,273.35,273.53,273.27,273.41,24073.0,252.5553,252.7217,252.4814,252.6108,24073.0
2021-08-09 14:40:00,273.43,273.49,273.3,273.4,13859.0,252.6293,252.6847,252.5091,252.6015,13859.0
2021-08-09 14:50:00,273.37,273.5,273.26,273.38,30744.0,252.5738,252.6939,252.4722,252.5831,30744.0
2021-08-09 15:00:00,273.41,273.48,273.33,273.36,14204.0,252.6108,252.6755,252.5369,252.5646,14204.0
2021-08-09 15:10:00,273.38,273.62,273.35,273.36,29643.0,252.5831,252.8048,252.5553,252.5646,29643.0
2021-08-09 15:20:00,273.39,273.52,273.32,273.42,14663.0,252.5923,252.7124,252.5276,252.62,14663.0
2021-08-09 15:30:00,273.44,273.55,273.31,273.52,27573.0,252.6385,252.7401,252.5184,252.7124,27573.0
2021-08-09 15:40:00,273.5,273.5,272.95,272.99,79576.0,252.6939,252.6939,252.1858,252.2227,79576.0
2021-08-09 15:50:00,273.02,273.13,272.56,272.7,101104.0,252.2504,252.3521,251.8254,251.9548,101104.0
2021-08-10 09:30:00,272.5,272.73,271.45,271.63,71195.0,251.77,251.9825,250.7999,250.9662,71195.0
2021-08-10 09:40:00,271.63,272.77,271.62,272.15,37002.0,250.9662,252.0195,250.957,251.4466,37002.0
2021-08-10 09:50:00,272.02,272.1,271.2,271.74,48287.0,251.3265,251.4004,250.5689,251.0678,48287.0
2021-08-10 10:00:00,271.74,272.46,271.15,272.36,39054.0,251.0678,251.7331,250.5227,251.6407,39054.0
2021-08-10 10:10:00,272.46,273.56,272.46,273.16,60994.0,251.7331,252.7494,251.7331,252.3798,60994.0
2021-08-10 10:20:00,273.15,273.61,273.01,273.46,19323.0,252.3706,252.7956,252.2412,252.657,19323.0
2021-08-10 10:30:00,273.56,273.6,272.75,273.5,23389.0,252.7494,252.7863,252.001,252.6939,23389.0
2021-08-10 10:40:00,273.53,273.98,273.37,273.97,27275.0,252.7217,253.1374,252.5738,253.1282,27275.0
2021-08-10 10:50:00,274.0,274.08,273.59,273.68,18101.0,253.1559,253.2298,252.7771,252.8602,18101.0
2021-08-10 11:00:00,273.6,273.6,272.38,273.05,31435.0,252.7863,252.7863,251.6591,252.2782,31435.0
2021-08-10 11:10:00,273.01,273.81,272.91,273.81,14639.0,252.2412,252.9804,252.1488,252.9804,14639.0
2021-08-10 11:20:00,273.75,274.06,273.66,274.06,12936.0,252.9249,253.2113,252.8418,253.2113,12936.0
2021-08-10 11:30:00,274.01,274.05,273.54,273.81,15866.0,253.1651,253.2021,252.7309,252.9804,15866.0
2021-08-10 11:40:00,273.81,273.81,273.38,273.38,8478.0,252.9804,252.9804,252.5831,252.5831,8478.0
2021-08-10 11:50:00,273.34,273.4,273.05,273.35,9857.0,252.5461,252.6015,252.2782,252.5553,9857.0
2021-08-10 12:00:00,273.36,273.36,272.92,273.3,14240.0,252.5646,252.5646,252.1581,252.5091,14240.0
2021-08-10 12:10:00,273.21,273.29,272.7,273.14,11389.0,252.426,252.4999,251.9548,252.3613,11389.0
2021-08-10 12:20:00,273.09,273.26,272.88,272.99,11668.0,252.3151,252.4722,252.1211,252.2227,11668.0
2021-08-10 12:30:00,272.99,273.09,272.64,272.88,10822.0,252.2227,252.3151,251.8994,252.1211,10822.0
2021-08-10 12:40:00,272.92,272.93,272.55,272.68,10706.0,252.1581,252.1673,251.8162,251.9363,10706.0
2021-08-10 12:50:00,272.66,273.26,272.63,273.08,21439.0,251.9178,252.4722,251.8901,252.3059,21439.0
2021-08-10 13:00:00,273.14,273.27,273.02,273.22,9429.0,252.3613,252.4814,252.2504,252.4352,9429.0
2021-08-10 13:10:00,273.23,273.73,273.18,273.72,17838.0,252.4445,252.9064,252.3983,252.8972,17838.0
2021-08-10 13:20:00,273.76,273.88,273.59,273.8,14432.0,252.9342,253.045,252.7771,252.9711,14432.0
2021-08-10 13:30:00,273.84,274.37,273.75,274.27,31527.0,253.0081,253.4978,252.9249,253.4054,31527.0
2021-08-10 13:40:00,274.3,274.3,273.81,274.0,26102.0,253.4331,253.4331,252.9804,253.1559,26102.0
2021-08-10 13:50:00,273.99,274.03,273.74,273.97,17969.0,253.1467,253.1836,252.9157,253.1282,17969.0
2021-08-10 14:00:00,273.93,273.93,273.39,273.44,8219.0,253.0912,253.0912,252.5923,252.6385,8219.0
2021-08-10 14:10:00,273.44,273.5,272.63,273.09,41332.0,252.6385,252.6939,251.8901,252.3151,41332.0
2021-08-10 14:20:00,273.08,273.18,272.96,273.15,12443.0,252.3059,252.3983,252.195,252.3706,12443.0
2021-08-10 14:30:00,273.12,273.3,272.93,273.3,15891.0,252.3428,252.5091,252.1673,252.5091,15891.0
2021-08-10 14:40:00,273.27,273.27,272.87,273.0,15501.0,252.4814,252.4814,252.1119,252.232,15501.0
2021-08-10 14:50:00,272.94,272.96,272.29,272.29,19679.0,252.1765,252.195,251.576,251.576,19679.0
2021-08-10 15:00:00,272.35,272.38,271.95,272.18,31032.0,251.6314,251.6591,251.2618,251.4744,31032.0
2021-08-10 15:10:00,272.24,272.25,271.74,271.9,32565.0,251.5298,251.539,251.0678,251.2157,32565.0
2021-08-10 15:20:00,271.9,272.04,271.82,271.93,24151.0,251.2157,251.345,251.1417,251.2434,24151.0
2021-08-10 15:30:00,271.95,271.98,271.22,271.37,54704.0,251.2618,251.2896,250.5874,250.726,54704.0
2021-08-10 15:40:00,271.37,271.55,270.98,271.51,84623.0,250.726,250.8923,250.3656,250.8553,84623.0
2021-08-10 15:50:00,271.45,271.53,270.96,271.3,149081.0,250.7999,250.8738,250.3472,250.6613,149081.0
2021-08-11 09:30:00,272.42,272.42,271.26,271.78,43194.0,251.6961,251.6961,250.6243,251.1048,43194.0
2021-08-11 09:40:00,271.63,273.51,271.57,273.04,30919.0,250.9662,252.7032,250.9108,252.2689,30919.0
2021-08-11 09:50:00,273.05,273.5,272.01,273.34,43135.0,252.2782,252.6939,251.3173,252.5461,43135.0
2021-08-11 10:00:00,273.44,274.53,273.44,274.48,50836.0,252.6385,253.6456,252.6385,253.5994,50836.0
2021-08-11 10:10:00,274.48,274.76,273.8,274.56,54713.0,253.5994,253.8581,252.9711,253.6733,54713.0
2021-08-11 10:20:00,274.53,274.7,273.7,273.81,14362.0,253.6456,253.8026,252.8787,252.9804,14362.0
2021-08-11 10:30:00,273.76,274.1,273.43,274.03,18776.0,252.9342,253.2483,252.6293,253.1836,18776.0
2021-08-11 10:40:00,274.08,274.92,274.08,274.88,30340.0,253.2298,254.0059,253.2298,253.969,30340.0
2021-08-11 10:50:00,274.87,274.97,274.57,274.72,24227.0,253.9597,254.0521,253.6825,253.8211,24227.0
2021-08-11 11:00:00,274.67,275.12,274.47,274.47,25109.0,253.7749,254.1907,253.5901,253.5901,25109.0
2021-08-11 11:10:00,274.48,275.48,274.37,275.44,47295.0,253.5994,254.5233,253.4978,254.4864,47295.0
2021-08-11 11:20:00,275.38,275.68,275.08,275.26,34395.0,254.4309,254.7081,254.1537,254.32,34395.0
2021-08-11 11:30:00,275.24,275.45,274.5,274.5,32085.0,254.3016,254.4956,253.6179,253.6179,32085.0
2021-08-11 11:40:00,274.49,275.02,274.0,274.32,29298.0,253.6086,254.0983,253.1559,253.4516,29298.0
2021-08-11 11:50:00,274.23,274.45,273.73,274.2,13348.0,253.3684,253.5717,252.9064,253.3407,13348.0
2021-08-11 12:00:00,274.35,275.14,274.13,275.13,14269.0,253.4793,254.2092,253.276,254.1999,14269.0
2021-08-11 12:10:00,275.1,275.3,274.84,274.96,19947.0,254.1722,254.357,253.932,254.0429,19947.0
2021-08-11 12:20:00,274.95,275.42,274.95,275.05,13918.0,254.0336,254.4679,254.0336,254.126,13918.0
2021-08-11 12:30:00,275.12,275.45,274.89,275.41,23272.0,254.1907,254.4956,253.9782,254.4586,23272.0
2021-08-11 12:40:00,275.41,276.18,275.14,276.08,83082.0,254.4586,255.1701,254.2092,255.0777,83082.0
2021-08-11 12:50:00,276.12,276.53,275.94,276.13,39488.0,255.1146,255.4934,254.9483,255.1239,39488.0
2021-08-11 13:00:00,276.12,276.33,275.8,276.0,26938.0,255.1146,255.3086,254.819,255.0038,26938.0
2021-08-11 13:10:00,276.02,276.21,275.93,276.13,23276.0,255.0222,255.1978,254.9391,255.1239,23276.0
2021-08-11 13:20:00,276.13,276.49,276.07,276.39,19821.0,255.1239,255.4565,255.0684,255.3641,19821.0
2021-08-11 13:30:00,276.4,277.07,276.4,276.94,42104.0,255.3733,255.9924,255.3733,255.8722,42104.0
2021-08-11 13:40:00,276.96,277.16,276.9,277.03,25924.0,255.8907,256.0755,255.8353,255.9554,25924.0
2021-08-11 13:50:00,277.06,277.11,276.7,276.7,21765.0,255.9831,256.0293,255.6505,255.6505,21765.0
2021-08-11 14:00:00,276.71,276.79,276.46,276.58,18481.0,255.6597,255.7337,255.4288,255.5396,18481.0
2021-08-11 14:10:00,276.62,276.95,276.35,276.37,29044.0,255.5766,255.8815,255.3271,255.3456,29044.0
2021-08-11 14:20:00,276.44,276.7,276.28,276.59,18113.0,255.4103,255.6505,255.2624,255.5489,18113.0
2021-08-11 14:30:00,276.61,276.93,276.21,276.35,40554.0,255.5673,255.863,255.1978,255.3271,40554.0
2021-08-11 14:40:00,276.35,276.5,276.07,276.15,39207.0,255.3271,255.4657,255.0684,255.1423,39207.0
2021-08-11 14:50:00,276.2,276.27,276.03,276.18,20153.0,255.1885,255.2532,255.0315,255.1701,20153.0
2021-08-11 15:00:00,276.17,276.45,276.16,276.38,40387.0,255.1608,255.4195,255.1516,255.3548,40387.0
2021-08-11 15:10:00,276.34,276.64,276.27,276.28,20293.0,255.3179,255.5951,255.2532,255.2624,20293.0
2021-08-11 15:20:00,276.3,276.34,276.19,276.3,26197.0,255.2809,255.3179,255.1793,255.2809,26197.0
2021-08-11 15:30:00,276.28,276.53,275.89,275.9,34182.0,255.2624,255.4934,254.9021,254.9114,34182.0
2021-08-11 15:40:00,275.92,276.02,275.4,275.49,46821.0,254.9298,255.0222,254.4494,254.5325,46821.0
2021-08-11 15:50:00,275.4,276.33,275.36,276.29,119136.0,254.4494,255.3086,254.4124,255.2717,119136.0
2021-08-12 09:30:00,276.5,278.61,276.03,277.84,67743.0,255.4657,257.4152,255.0315,256.7038,67743.0
2021-08-12 09:40:00,278.07,278.18,276.26,276.26,24001.0,256.9163,257.0179,255.244,255.244,24001.0
2021-08-12 09:50:00,276.36,276.6,275.3,276.56,28444.0,255.3364,255.5581,254.357,255.5211,28444.0
2021-08-12 10:00:00,276.41,276.55,275.2,275.42,10259.0,255.3826,255.5119,254.2646,254.4679,10259.0
2021-08-12 10:10:00,275.26,275.27,274.38,274.43,26657.0,254.32,254.3293,253.507,253.5532,26657.0
2021-08-12 10:20:00,274.54,274.89,274.47,274.68,24202.0,253.6548,253.9782,253.5901,253.7842,24202.0
2021-08-12 10:30:00,274.81,275.71,274.78,275.64,12883.0,253.9043,254.7358,253.8766,254.6711,12883.0
2021-08-12 10:40:00,275.61,275.69,274.8,275.07,15478.0,254.6434,254.7173,253.895,254.1445,15478.0
2021-08-12 10:50:00,275.01,275.01,274.65,274.68,12758.0,254.0891,254.0891,253.7564,253.7842,12758.0
2021-08-12 11:00:00,274.54,274.54,273.69,274.16,29453.0,253.6548,253.6548,252.8695,253.3037,29453.0
2021-08-12 11:10:00,274.2,274.29,273.94,274.16,10445.0,253.3407,253.4238,253.1005,253.3037,10445.0
2021-08-12 11:20:00,274.18,274.83,274.13,274.63,20544.0,253.3222,253.9228,253.276,253.738,20544.0
2021-08-12 11:30:00,274.66,274.68,274.29,274.66,13628.0,253.7657,253.7842,253.4238,253.7657,13628.0
2021-08-12 11:40:00,274.73,275.08,274.5,274.5,17326.0,253.8304,254.1537,253.6179,253.6179,17326.0
2021-08-12 11:50:00,274.5,274.92,274.31,274.78,14568.0,253.6179,254.0059,253.4423,253.8766,14568.0
2021-08-12 12:00:00,274.89,275.58,274.82,275.13,40736.0,253.9782,254.6157,253.9135,254.1999,40736.0
2021-08-12 12:10:00,275.26,275.5,275.08,275.44,13263.0,254.32,254.5418,254.1537,254.4864,13263.0
2021-08-12 12:20:00,275.49,275.96,275.22,275.91,20938.0,254.5325,254.9668,254.2831,254.9206,20938.0
2021-08-12 12:30:00,275.87,276.44,275.85,276.31,16040.0,254.8836,255.4103,254.8652,255.2902,16040.0
2021-08-12 12:40:00,276.29,276.45,276.02,276.09,11242.0,255.2717,255.4195,255.0222,255.0869,11242.0
2021-08-12 12:50:00,276.0,276.2,275.68,276.02,10778.0,255.0038,255.1885,254.7081,255.0222,10778.0
2021-08-12 13:00:00,276.03,276.03,275.61,275.75,13212.0,255.0315,255.0315,254.6434,254.7728,13212.0
2021-08-12 13:10:00,275.75,275.77,275.58,275.65,3448.0,254.7728,254.7912,254.6157,254.6804,3448.0
2021-08-12 13:20:00,275.61,275.62,275.23,275.43,10811.0,254.6434,254.6527,254.2923,254.4771,10811.0
2021-08-12 13:30:00,275.45,275.73,275.3,275.66,8314.0,254.4956,254.7543,254.357,254.6896,8314.0
2021-08-12 13:40:00,275.65,275.98,275.62,275.82,10650.0,254.6804,254.9853,254.6527,254.8374,10650.0
2021-08-12 13:50:00,275.8,275.87,275.5,275.69,11267.0,254.819,254.8836,254.5418,254.7173,11267.0
2021-08-12 14:00:00,275.75,275.97,275.74,275.82,11370.0,254.7728,254.976,254.7635,254.8374,11370.0
2021-08-12 14:10:00,275.87,275.99,275.64,275.88,4237.0,254.8836,254.9945,254.6711,254.8929,4237.0
2021-08-12 14:20:00,275.93,276.04,275.74,276.01,12293.0,254.9391,255.0407,254.7635,255.013,12293.0
2021-08-12 14:30:00,276.01,276.18,275.81,276.14,9010.0,255.013,255.1701,254.8282,255.1331,9010.0
2021-08-12 14:40:00,276.15,276.28,276.12,276.15,15900.0,255.1423,255.2624,255.1146,255.1423,15900.0
2021-08-12 14:50:00,276.2,276.21,275.91,275.97,7766.0,255.1885,255.1978,254.9206,254.976,7766.0
2021-08-12 15:00:00,276.03,276.13,275.9,276.08,4903.0,255.0315,255.1239,254.9114,255.0777,4903.0
2021-08-12 15:10:00,276.13,276.13,275.79,275.85,14038.0,255.1239,255.1239,254.8097,254.8652,14038.0
2021-08-12 15:20:00,275.81,275.96,275.72,275.85,8079.0,254.8282,254.9668,254.7451,254.8652,8079.0
2021-08-12 15:30:00,275.84,276.13,275.78,276.06,16828.0,254.8559,255.1239,254.8005,255.0592,16828.0
2021-08-12 15:40:00,276.01,276.01,275.65,275.73,16075.0,255.013,255.013,254.6804,254.7543,16075.0
2021-08-12 15:50:00,275.66,276.12,275.65,276.11,72760.0,254.6896,255.1146,254.6804,255.1054,72760.0
2021-08-13 09:30:00,275.23,276.0,274.76,276.0,46313.0,254.2923,255.0038,253.8581,255.0038,46313.0
2021-08-13 09:40:00,276.04,276.72,276.04,276.68,20886.0,255.0407,255.669,255.0407,255.632,20886.0
2021-08-13 09:50:00,276.62,276.77,276.01,276.1,24268.0,255.5766,255.7152,255.013,255.0961,24268.0
2021-08-13 10:00:00,276.11,276.44,275.45,275.56,44158.0,255.1054,255.4103,254.4956,254.5972,44158.0
2021-08-13 10:10:00,275.71,275.75,275.0,275.25,19942.0,254.7358,254.7728,254.0798,254.3108,19942.0
2021-08-13 10:20:00,275.23,277.77,275.12,277.47,273476.0,254.2923,256.6391,254.1907,256.3619,273476.0
2021-08-13 10:30:00,277.48,278.08,277.17,277.34,83198.0,256.3712,256.9255,256.0847,256.2418,83198.0
2021-08-13 10:40:00,277.33,277.93,277.14,277.76,43012.0,256.2326,256.7869,256.057,256.6299,43012.0
2021-08-13 10:50:00,277.92,278.37,277.65,277.9,54414.0,256.7777,257.1935,256.5282,256.7592,54414.0
2021-08-13 11:00:00,277.9,278.1,277.71,278.03,24953.0,256.7592,256.944,256.5837,256.8793,24953.0
2021-08-13 11:10:00,277.98,278.16,277.83,278.06,22909.0,256.8331,256.9994,256.6945,256.907,22909.0
2021-08-13 11:20:00,278.01,278.12,277.82,277.89,23182.0,256.8608,256.9625,256.6853,256.75,23182.0
2021-08-13 11:30:00,277.95,278.25,277.85,278.03,24005.0,256.8054,257.0826,256.713,256.8793,24005.0
2021-08-13 11:40:00,278.04,278.2,277.85,277.97,40206.0,256.8886,257.0364,256.713,256.8239,40206.0
2021-08-13 11:50:00,278.0,278.15,277.76,278.04,22356.0,256.8516,256.9902,256.6299,256.8886,22356.0
2021-08-13 12:00:00,278.0,278.18,277.81,277.86,10752.0,256.8516,257.0179,256.6761,256.7223,10752.0
2021-08-13 12:10:00,277.86,278.08,277.58,277.58,52226.0,256.7223,256.9255,256.4636,256.4636,52226.0
2021-08-13 12:20:00,277.64,278.07,277.64,278.07,11008.0,256.519,256.9163,256.519,256.9163,11008.0
2021-08-13 12:30:00,278.06,278.11,277.81,277.99,14122.0,256.907,256.9532,256.6761,256.8424,14122.0
2021-08-13 12:40:00,277.98,278.26,277.92,278.2,25995.0,256.8331,257.0918,256.7777,257.0364,25995.0
2021-08-13 12:50:00,278.23,278.75,278.23,278.33,21016.0,257.0641,257.5445,257.0641,257.1565,21016.0
2021-08-13 13:00:00,278.09,278.13,277.18,277.18,11792.0,256.9348,256.9717,256.094,256.094,11792.0
2021-08-13 13:10:00,277.16,277.25,276.48,276.67,13540.0,256.0755,256.1587,255.4472,255.6228,13540.0
2021-08-13 13:20:00,276.72,277.02,276.35,276.81,11357.0,255.669,255.9462,255.3271,255.7521,11357.0
2021-08-13 13:30:00,276.77,276.87,276.6,276.7,10611.0,255.7152,255.8076,255.5581,255.6505,10611.0
2021-08-13 13:40:00,276.7,277.11,276.7,277.01,27276.0,255.6505,256.0293,255.6505,255.9369,27276.0
2021-08-13 13:50:00,277.05,277.17,276.85,277.11,16750.0,255.9739,256.0847,255.7891,256.0293,16750.0
2021-08-13 14:00:00,277.18,277.34,276.91,277.23,7561.0,256.094,256.2418,255.8445,256.1402,7561.0
2021-08-13 14:10:00,277.19,277.65,277.18,277.41,46920.0,256.1032,256.5282,256.094,256.3065,46920.0
2021-08-13 14:20:00,277.36,277.59,277.2,277.31,11661.0,256.2603,256.4728,256.1125,256.2141,11661.0
2021-08-13 14:30:00,277.26,277.36,276.96,277.02,15371.0,256.1679,256.2603,255.8907,255.9462,15371.0
2021-08-13 14:40:00,277.01,277.02,276.53,276.71,25819.0,255.9369,255.9462,255.4934,255.6597,25819.0
2021-08-13 14:50:00,276.76,277.18,276.73,277.18,8802.0,255.7059,256.094,255.6782,256.094,8802.0
2021-08-13 15:00:00,277.13,277.38,277.09,277.19,8897.0,256.0478,256.2788,256.0108,256.1032,8897.0
2021-08-13 15:10:00,277.22,277.3,276.94,277.17,12596.0,256.1309,256.2049,255.8722,256.0847,12596.0
2021-08-13 15:20:00,277.09,277.2,276.86,276.98,13169.0,256.0108,256.1125,255.7983,255.9092,13169.0
2021-08-13 15:30:00,276.93,277.2,276.79,277.09,14691.0,255.863,256.1125,255.7337,256.0108,14691.0
2021-08-13 15:40:00,277.08,277.12,276.88,277.11,32380.0,256.0016,256.0385,255.8168,256.0293,32380.0
2021-08-13 15:50:00,277.16,277.2,276.57,277.19,150496.0,256.0755,256.1125,255.5304,256.1032,150496.0
2021-08-16 09:30:00,276.8,277.14,275.16,276.12,73347.0,255.7429,256.057,254.2277,255.1146,73347.0
2021-08-16 09:40:00,276.02,277.29,275.91,277.0,50630.0,255.0222,256.1956,254.9206,255.9277,50630.0
2021-08-16 09:50:00,276.93,278.68,276.5,278.67,91107.0,255.863,257.4799,255.4657,257.4706,91107.0
2021-08-16 10:00:00,278.63,280.39,277.9,280.29,82391.0,257.4337,259.0598,256.7592,258.9674,82391.0
2021-08-16 10:10:00,280.3,282.88,280.19,281.44,191528.0,258.9766,261.3604,258.875,260.0299,191528.0
2021-08-16 10:20:00,281.44,281.83,280.31,281.66,69390.0,260.0299,260.3902,258.9859,260.2332,69390.0
2021-08-16 10:30:00,281.64,282.39,281.24,281.59,51855.0,260.2147,260.9076,259.8451,260.1685,51855.0
2021-08-16 10:40:00,281.57,281.87,280.71,280.76,39972.0,260.15,260.4272,259.3554,259.4016,39972.0
2021-08-16 10:50:00,280.76,280.83,279.41,280.06,41046.0,259.4016,259.4663,258.1543,258.7549,41046.0
2021-08-16 11:00:00,279.95,280.38,279.36,279.5,46500.0,258.6533,259.0505,258.1081,258.2375,46500.0
2021-08-16 11:10:00,279.52,279.85,279.18,279.62,25301.0,258.256,258.5609,257.9418,258.3484,25301.0
2021-08-16 11:20:00,279.57,279.86,279.24,279.44,33076.0,258.3022,258.5701,257.9973,258.1821,33076.0
2021-08-16 11:30:00,279.4,279.8,279.29,279.4,21630.0,258.1451,258.5147,258.0435,258.1451,21630.0
2021-08-16 11:40:00,279.4,279.68,279.3,279.51,8863.0,258.1451,258.4038,258.0527,258.2467,8863.0
2021-08-16 11:50:00,279.57,279.8,279.4,279.62,16742.0,258.3022,258.5147,258.1451,258.3484,16742.0
2021-08-16 12:00:00,279.62,279.66,279.12,279.27,8668.0,258.3484,258.3853,257.8864,258.025,8668.0
2021-08-16 12:10:00,279.16,279.56,278.78,279.53,26185.0,257.9234,258.2929,257.5723,258.2652,26185.0
2021-08-16 12:20:00,279.56,279.96,279.42,279.96,19622.0,258.2929,258.6625,258.1636,258.6625,19622.0
2021-08-16 12:30:00,279.92,280.22,279.72,279.9,53114.0,258.6255,258.9027,258.4408,258.6071,53114.0
2021-08-16 12:40:00,279.88,280.08,279.77,279.98,18823.0,258.5886,258.7734,258.487,258.681,18823.0
2021-08-16 12:50:00,279.99,280.37,279.99,280.21,11068.0,258.6902,259.0413,258.6902,258.8935,11068.0
2021-08-16 13:00:00,280.18,280.23,279.95,280.0,15779.0,258.8658,258.912,258.6533,258.6995,15779.0
2021-08-16 13:10:00,279.99,280.14,279.83,280.01,19679.0,258.6902,258.8288,258.5424,258.7087,19679.0
2021-08-16 13:20:00,279.99,280.39,279.72,280.39,37031.0,258.6902,259.0598,258.4408,259.0598,37031.0
2021-08-16 13:30:00,280.39,280.66,280.37,280.55,23257.0,259.0598,259.3092,259.0413,259.2076,23257.0
2021-08-16 13:40:00,280.57,280.84,280.44,280.51,30959.0,259.2261,259.4756,259.106,259.1707,30959.0
2021-08-16 13:50:00,280.52,280.65,280.4,280.54,20566.0,259.1799,259.3,259.069,259.1984,20566.0
2021-08-16 14:00:00,280.6,281.04,280.46,281.04,18405.0,259.2538,259.6603,259.1245,259.6603,18405.0
2021-08-16 14:10:00,280.94,281.42,280.91,281.35,34215.0,259.5679,260.0114,259.5402,259.9468,34215.0
2021-08-16 14:20:00,281.32,281.68,281.26,281.56,40153.0,259.919,260.2517,259.8636,260.1408,40153.0
2021-08-16 14:30:00,281.53,281.9,281.46,281.7,29831.0,260.1131,260.4549,260.0484,260.2701,29831.0
2021-08-16 14:40:00,281.67,282.38,281.63,282.36,51923.0,260.2424,260.8984,260.2055,260.8799,51923.0
2021-08-16 14:50:00,282.32,282.8,282.26,282.63,70214.0,260.843,261.2865,260.7875,261.1294,70214.0
2021-08-16 15:00:00,282.56,282.72,282.15,282.31,27013.0,261.0647,261.2125,260.6859,260.8337,27013.0
2021-08-16 15:10:00,282.31,282.55,281.94,282.06,30298.0,260.8337,261.0555,260.4919,260.6027,30298.0
2021-08-16 15:20:00,282.05,282.31,281.44,281.49,34094.0,260.5935,260.8337,260.0299,260.0761,34094.0
2021-08-16 15:30:00,281.54,281.74,281.32,281.48,49063.0,260.1223,260.3071,259.919,260.0669,49063.0
2021-08-16 15:40:00,281.48,281.57,280.95,281.21,65373.0,260.0669,260.15,259.5772,259.8174,65373.0
2021-08-16 15:50:00,281.23,281.76,281.22,281.7,166286.0,259.8359,260.3256,259.8266,260.2701,166286.0
2021-08-17 09:30:00,279.21,279.37,277.58,278.55,124280.0,257.9696,258.1174,256.4636,257.3598,124280.0
2021-08-17 09:40:00,278.62,280.5,277.8,280.2,71046.0,257.4244,259.1614,256.6668,258.8842,71046.0
2021-08-17 09:50:00,280.12,280.27,277.85,278.3,41000.0,258.8103,258.9489,256.713,257.1288,41000.0
2021-08-17 10:00:00,278.22,278.23,276.38,276.61,79308.0,257.0549,257.0641,255.3548,255.5673,79308.0
2021-08-17 10:10:00,276.61,277.18,275.7,276.11,51586.0,255.5673,256.094,254.7266,255.1054,51586.0
2021-08-17 10:20:00,276.1,276.31,275.66,276.12,132325.0,255.0961,255.2902,254.6896,255.1146,132325.0
2021-08-17 10:30:00,276.06,276.12,274.79,275.38,60945.0,255.0592,255.1146,253.8858,254.4309,60945.0
2021-08-17 10:40:00,275.37,276.66,275.3,276.59,61795.0,254.4217,255.6135,254.357,255.5489,61795.0
2021-08-17 10:50:00,276.47,277.65,276.46,277.46,48841.0,255.438,256.5282,255.4288,256.3527,48841.0
2021-08-17 11:00:00,277.5,277.96,277.25,277.78,72506.0,256.3896,256.8146,256.1587,256.6483,72506.0
2021-08-17 11:10:00,277.7,279.5,277.36,279.12,95980.0,256.5744,258.2375,256.2603,257.8864,95980.0
2021-08-17 11:20:00,279.04,279.2,278.43,278.8,89023.0,257.8125,257.9603,257.2489,257.5907,89023.0
2021-08-17 11:30:00,278.74,279.24,278.5,278.78,58126.0,257.5353,257.9973,257.3136,257.5723,58126.0
2021-08-17 11:40:00,278.87,278.87,277.93,278.3,24611.0,257.6554,257.6554,256.7869,257.1288,24611.0
2021-08-17 11:50:00,278.3,278.32,277.3,277.37,29426.0,257.1288,257.1473,256.2049,256.2695,29426.0
2021-08-17 12:00:00,277.49,277.8,277.29,277.63,17584.0,256.3804,256.6668,256.1956,256.5098,17584.0
2021-08-17 12:10:00,277.67,277.75,277.31,277.61,40046.0,256.5467,256.6206,256.2141,256.4913,40046.0
2021-08-17 12:20:00,277.67,277.93,277.58,277.69,20044.0,256.5467,256.7869,256.4636,256.5652,20044.0
2021-08-17 12:30:00,277.68,277.7,276.36,276.5,42561.0,256.5559,256.5744,255.3364,255.4657,42561.0
2021-08-17 12:40:00,276.5,276.68,275.83,275.99,23132.0,255.4657,255.632,254.8467,254.9945,23132.0
2021-08-17 12:50:00,276.0,276.15,275.29,275.41,54909.0,255.0038,255.1423,254.3478,254.4586,54909.0
2021-08-17 13:00:00,275.54,276.31,275.5,276.28,19285.0,254.5787,255.2902,254.5418,255.2624,19285.0
2021-08-17 13:10:00,276.29,276.46,276.13,276.31,18362.0,255.2717,255.4288,255.1239,255.2902,18362.0
2021-08-17 13:20:00,276.35,277.07,276.16,276.97,27039.0,255.3271,255.9924,255.1516,255.9,27039.0
2021-08-17 13:30:00,276.93,277.0,276.35,276.44,17771.0,255.863,255.9277,255.3271,255.4103,17771.0
2021-08-17 13:40:00,276.47,276.48,276.09,276.48,28962.0,255.438,255.4472,255.0869,255.4472,28962.0
2021-08-17 13:50:00,276.47,276.91,276.3,276.77,20302.0,255.438,255.8445,255.2809,255.7152,20302.0
2021-08-17 14:00:00,276.8,277.46,276.8,277.44,30930.0,255.7429,256.3527,255.7429,256.3342,30930.0
2021-08-17 14:10:00,277.36,278.24,277.28,278.07,68861.0,256.2603,257.0733,256.1864,256.9163,68861.0
2021-08-17 14:20:00,277.92,278.28,277.02,277.19,31376.0,256.7777,257.1103,255.9462,256.1032,31376.0
2021-08-17 14:30:00,277.13,277.27,276.85,277.08,26374.0,256.0478,256.1771,255.7891,256.0016,26374.0
2021-08-17 14:40:00,277.06,277.54,277.03,277.53,18608.0,255.9831,256.4266,255.9554,256.4174,18608.0
2021-08-17 14:50:00,277.53,277.95,277.3,277.75,25928.0,256.4174,256.8054,256.2049,256.6206,25928.0
2021-08-17 15:00:00,277.85,277.99,277.58,277.69,27891.0,256.713,256.8424,256.4636,256.5652,27891.0
2021-08-17 15:10:00,277.7,277.73,277.28,277.34,35713.0,256.5744,256.6021,256.1864,256.2418,35713.0
2021-08-17 15:20:00,277.31,277.51,277.14,277.37,45441.0,256.2141,256.3989,256.057,256.2695,45441.0
2021-08-17 15:30:00,277.34,277.54,277.0,277.26,56390.0,256.2418,256.4266,255.9277,256.1679,56390.0
2021-08-17 15:40:00,277.22,277.46,276.91,277.01,87719.0,256.1309,256.3527,255.8445,255.9369,87719.0
2021-08-17 15:50:00,277.06,278.0,277.05,277.82,236646.0,255.9831,256.8516,255.9739,256.6853,236646.0
2021-08-18 09:30:00,276.06,276.06,274.26,275.1,81044.0,255.0592,255.0592,253.3961,254.1722,81044.0
2021-08-18 09:40:00,275.33,276.24,275.15,275.77,142273.0,254.3847,255.2255,254.2184,254.7912,142273.0
2021-08-18 09:50:00,275.9,277.11,275.6,276.12,75944.0,254.9114,256.0293,254.6342,255.1146,75944.0
2021-08-18 10:00:00,276.33,276.7,276.15,276.61,56622.0,255.3086,255.6505,255.1423,255.5673,56622.0
2021-08-18 10:10:00,276.49,277.55,276.41,277.44,37135.0,255.4565,256.4358,255.3826,256.3342,37135.0
2021-08-18 10:20:00,277.54,277.63,276.4,276.5,45735.0,256.4266,256.5098,255.3733,255.4657,45735.0
2021-08-18 10:30:00,276.5,276.53,275.65,275.73,31126.0,255.4657,255.4934,254.6804,254.7543,31126.0
2021-08-18 10:40:00,275.84,276.04,275.4,275.96,16607.0,254.8559,255.0407,254.4494,254.9668,16607.0
2021-08-18 10:50:00,275.98,276.23,275.18,275.43,25037.0,254.9853,255.2163,254.2461,254.4771,25037.0
2021-08-18 11:00:00,275.47,275.47,274.24,274.34,61924.0,254.5141,254.5141,253.3776,253.47,61924.0
2021-08-18 11:10:00,274.48,274.71,273.87,274.54,31530.0,253.5994,253.8119,253.0358,253.6548,31530.0
2021-08-18 11:20:00,274.55,275.76,274.47,275.59,53088.0,253.6641,254.782,253.5901,254.6249,53088.0
2021-08-18 11:30:00,275.73,275.73,275.17,275.53,17143.0,254.7543,254.7543,254.2369,254.5695,17143.0
2021-08-18 11:40:00,275.45,275.58,275.11,275.27,14472.0,254.4956,254.6157,254.1815,254.3293,14472.0
2021-08-18 11:50:00,275.26,275.37,274.86,275.01,10685.0,254.32,254.4217,253.9505,254.0891,10685.0
2021-08-18 12:00:00,275.16,275.65,275.13,275.27,16603.0,254.2277,254.6804,254.1999,254.3293,16603.0
2021-08-18 12:10:00,275.4,275.42,275.18,275.28,15189.0,254.4494,254.4679,254.2461,254.3385,15189.0
2021-08-18 12:20:00,275.32,275.41,274.96,275.19,18564.0,254.3755,254.4586,254.0429,254.2554,18564.0
2021-08-18 12:30:00,275.24,275.54,275.07,275.32,13334.0,254.3016,254.5787,254.1445,254.3755,13334.0
2021-08-18 12:40:00,275.3,275.6,275.23,275.5,11854.0,254.357,254.6342,254.2923,254.5418,11854.0
2021-08-18 12:50:00,275.56,275.58,275.34,275.44,7423.0,254.5972,254.6157,254.394,254.4864,7423.0
2021-08-18 13:00:00,275.47,275.68,275.2,275.68,10756.0,254.5141,254.7081,254.2646,254.7081,10756.0
2021-08-18 13:10:00,275.68,275.7,275.44,275.54,8029.0,254.7081,254.7266,254.4864,254.5787,8029.0
2021-08-18 13:20:00,275.54,275.73,275.25,275.36,10682.0,254.5787,254.7543,254.3108,254.4124,10682.0
2021-08-18 13:30:00,275.47,275.53,275.3,275.43,7099.0,254.5141,254.5695,254.357,254.4771,7099.0
2021-08-18 13:40:00,275.43,275.79,275.38,275.72,16841.0,254.4771,254.8097,254.4309,254.7451,16841.0
2021-08-18 13:50:00,275.72,275.8,275.61,275.73,5552.0,254.7451,254.819,254.6434,254.7543,5552.0
2021-08-18 14:00:00,275.8,276.29,275.79,275.85,11441.0,254.819,255.2717,254.8097,254.8652,11441.0
2021-08-18 14:10:00,275.9,276.0,274.46,274.61,18813.0,254.9114,255.0038,253.5809,253.7195,18813.0
2021-08-18 14:20:00,274.74,275.7,274.65,275.7,18950.0,253.8396,254.7266,253.7564,254.7266,18950.0
2021-08-18 14:30:00,275.7,275.79,275.38,275.38,9160.0,254.7266,254.8097,254.4309,254.4309,9160.0
2021-08-18 14:40:00,275.37,275.41,274.92,275.02,8888.0,254.4217,254.4586,254.0059,254.0983,8888.0
2021-08-18 14:50:00,275.16,275.16,274.85,274.89,13535.0,254.2277,254.2277,253.9412,253.9782,13535.0
2021-08-18 15:00:00,274.87,275.09,274.61,274.74,16508.0,253.9597,254.163,253.7195,253.8396,16508.0
2021-08-18 15:10:00,274.76,274.87,274.62,274.69,10557.0,253.8581,253.9597,253.7287,253.7934,10557.0
2021-08-18 15:20:00,274.66,274.82,274.11,274.13,19707.0,253.7657,253.9135,253.2575,253.276,19707.0
2021-08-18 15:30:00,274.1,274.25,273.63,273.75,25685.0,253.2483,253.3869,252.814,252.9249,25685.0
2021-08-18 15:40:00,273.92,274.22,273.5,273.53,55705.0,253.082,253.3592,252.6939,252.7217,55705.0
2021-08-18 15:50:00,273.54,273.54,272.42,272.6,181739.0,252.7309,252.7309,251.6961,251.8624,181739.0
2021-08-19 09:30:00,270.0,270.73,268.0,270.04,132445.0,249.4602,250.1347,247.6123,249.4971,132445.0
2021-08-19 09:40:00,270.24,270.24,268.84,268.94,46250.0,249.6819,249.6819,248.3884,248.4808,46250.0
2021-08-19 09:50:00,268.9,270.32,268.89,269.81,55388.0,248.4439,249.7558,248.4346,249.2846,55388.0
2021-08-19 10:00:00,269.72,270.26,269.38,269.91,49990.0,249.2015,249.7004,248.8874,249.377,49990.0
2021-08-19 10:10:00,269.93,270.0,268.92,269.25,32256.0,249.3955,249.4602,248.4623,248.7672,32256.0
2021-08-19 10:20:00,269.26,269.26,268.48,268.5,31045.0,248.7765,248.7765,248.0558,248.0743,31045.0
2021-08-19 10:30:00,268.46,268.55,266.87,266.92,47484.0,248.0373,248.1205,246.5683,246.6145,47484.0
2021-08-19 10:40:00,266.94,267.11,266.28,266.74,43265.0,246.633,246.79,246.0232,246.4482,43265.0
2021-08-19 10:50:00,266.8,267.57,266.42,267.32,37215.0,246.5036,247.215,246.1525,246.9841,37215.0
2021-08-19 11:00:00,267.42,267.63,266.89,266.92,41342.0,247.0765,247.2705,246.5868,246.6145,41342.0
2021-08-19 11:10:00,267.1,267.31,266.76,267.28,30150.0,246.7808,246.9748,246.4667,246.9471,30150.0
2021-08-19 11:20:00,267.32,268.08,266.96,266.97,67048.0,246.9841,247.6863,246.6515,246.6607,67048.0
2021-08-19 11:30:00,267.02,267.39,266.87,267.11,17206.0,246.7069,247.0487,246.5683,246.79,17206.0
2021-08-19 11:40:00,267.07,267.76,267.01,267.66,21877.0,246.7531,247.3906,246.6977,247.2982,21877.0
2021-08-19 11:50:00,267.69,268.11,267.51,268.11,44751.0,247.3259,247.714,247.1596,247.714,44751.0
2021-08-19 12:00:00,268.12,268.45,267.63,267.65,37393.0,247.7232,248.0281,247.2705,247.289,37393.0
2021-08-19 12:10:00,267.61,268.34,267.34,267.5,55964.0,247.252,247.9265,247.0025,247.1504,55964.0
2021-08-19 12:20:00,267.51,268.09,267.1,267.97,39866.0,247.1596,247.6955,246.7808,247.5846,39866.0
2021-08-19 12:30:00,267.92,268.06,267.25,267.71,29134.0,247.5384,247.6678,246.9194,247.3444,29134.0
2021-08-19 12:40:00,267.62,267.9,267.29,267.49,24453.0,247.2612,247.5199,246.9563,247.1411,24453.0
2021-08-19 12:50:00,267.49,267.89,267.35,267.81,39213.0,247.1411,247.5107,247.0118,247.4368,39213.0
2021-08-19 13:00:00,267.75,267.82,266.72,266.82,47389.0,247.3814,247.446,246.4297,246.5221,47389.0
2021-08-19 13:10:00,266.75,267.13,266.7,266.85,40996.0,246.4574,246.8085,246.4112,246.5498,40996.0
2021-08-19 13:20:00,266.86,266.9,266.08,266.13,51651.0,246.5591,246.596,245.8384,245.8846,51651.0
2021-08-19 13:30:00,266.12,266.26,265.25,265.65,61746.0,245.8754,246.0047,245.0715,245.4411,61746.0
2021-08-19 13:40:00,265.66,266.3,265.59,266.06,77846.0,245.4503,246.0417,245.3857,245.8199,77846.0
2021-08-19 13:50:00,266.07,266.09,265.65,265.66,59251.0,245.8292,245.8476,245.4411,245.4503,59251.0
2021-08-19 14:00:00,265.67,266.28,265.64,266.08,31846.0,245.4596,246.0232,245.4319,245.8384,31846.0
2021-08-19 14:10:00,266.09,266.55,265.87,266.36,28580.0,245.8476,246.2726,245.6444,246.0971,28580.0
2021-08-19 14:20:00,266.29,266.36,265.5,265.5,35946.0,246.0324,246.0971,245.3025,245.3025,35946.0
2021-08-19 14:30:00,265.5,266.3,265.04,266.01,44809.0,245.3025,246.0417,244.8775,245.7737,44809.0
2021-08-19 14:40:00,265.95,266.19,265.74,266.15,33803.0,245.7183,245.94,245.5243,245.9031,33803.0
2021-08-19 14:50:00,266.12,266.62,265.75,266.6,21996.0,245.8754,246.3373,245.5335,246.3188,21996.0
2021-08-19 15:00:00,266.57,267.3,266.51,266.97,54372.0,246.2911,246.9656,246.2357,246.6607,54372.0
2021-08-19 15:10:00,267.0,267.01,266.53,266.88,38921.0,246.6884,246.6977,246.2542,246.5775,38921.0
2021-08-19 15:20:00,266.92,267.95,266.92,267.79,60063.0,246.6145,247.5661,246.6145,247.4183,60063.0
2021-08-19 15:30:00,267.79,267.93,267.67,267.69,56471.0,247.4183,247.5477,247.3074,247.3259,56471.0
2021-08-19 15:40:00,267.66,267.84,267.23,267.7,51765.0,247.2982,247.4645,246.9009,247.3352,51765.0
2021-08-19 15:50:00,267.66,267.91,267.3,267.59,154704.0,247.2982,247.5292,246.9656,247.2335,154704.0
2021-08-20 09:30:00,266.4,268.5,266.4,267.31,116529.0,246.1341,248.0743,246.1341,246.9748,116529.0
2021-08-20 09:40:00,267.4,267.91,266.17,266.79,41551.0,247.058,247.5292,245.9216,246.4944,41551.0
2021-08-20 09:50:00,266.8,267.06,265.87,266.08,32684.0,246.5036,246.7438,245.6444,245.8384,32684.0
2021-08-20 10:00:00,266.01,266.24,264.76,265.09,85804.0,245.7737,245.9862,244.6188,244.9237,85804.0
2021-08-20 10:10:00,265.39,265.93,264.6,265.06,48520.0,245.2009,245.6998,244.471,244.896,48520.0
2021-08-20 10:20:00,265.0,265.23,264.07,264.3,74571.0,244.8406,245.0531,243.9813,244.1938,74571.0
2021-08-20 10:30:00,264.45,265.1,264.31,264.86,55739.0,244.3324,244.933,244.203,244.7112,55739.0
2021-08-20 10:40:00,264.79,265.68,264.75,265.65,35511.0,244.6465,245.4688,244.6096,245.4411,35511.0
2021-08-20 10:50:00,265.69,265.9,265.44,265.65,44952.0,245.4781,245.6721,245.2471,245.4411,44952.0
2021-08-20 11:00:00,265.61,265.95,265.48,265.89,30782.0,245.4042,245.7183,245.284,245.6629,30782.0
2021-08-20 11:10:00,265.89,266.25,265.32,265.33,33623.0,245.6629,245.9955,245.1362,245.1455,33623.0
2021-08-20 11:20:00,265.32,265.42,264.97,265.06,36497.0,245.1362,245.2286,244.8128,244.896,36497.0
2021-08-20 11:30:00,265.15,265.86,265.15,265.8,39954.0,244.9791,245.6351,244.9791,245.5797,39954.0
2021-08-20 11:40:00,265.8,266.24,265.57,265.6,22837.0,245.5797,245.9862,245.3672,245.3949,22837.0
2021-08-20 11:50:00,265.59,266.19,265.59,266.0,50690.0,245.3857,245.94,245.3857,245.7645,50690.0
2021-08-20 12:00:00,266.03,266.08,265.43,265.68,30169.0,245.7922,245.8384,245.2378,245.4688,30169.0
2021-08-20 12:10:00,265.65,265.65,264.82,265.05,41732.0,245.4411,245.4411,244.6743,244.8868,41732.0
2021-08-20 12:20:00,265.02,265.24,264.85,265.19,21450.0,244.859,245.0623,244.702,245.0161,21450.0
2021-08-20 12:30:00,265.24,265.69,265.01,265.69,14334.0,245.0623,245.4781,244.8498,245.4781,14334.0
2021-08-20 12:40:00,265.78,266.53,265.69,266.42,35109.0,245.5612,246.2542,245.4781,246.1525,35109.0
2021-08-20 12:50:00,266.37,266.65,266.3,266.44,23630.0,246.1063,246.365,246.0417,246.171,23630.0
2021-08-20 13:00:00,266.66,266.88,266.56,266.85,11540.0,246.3743,246.5775,246.2819,246.5498,11540.0
2021-08-20 13:10:00,266.87,266.9,266.6,266.7,13892.0,246.5683,246.596,246.3188,246.4112,13892.0
2021-08-20 13:20:00,266.74,266.84,266.36,266.38,18071.0,246.4482,246.5406,246.0971,246.1156,18071.0
2021-08-20 13:30:00,266.4,266.46,265.9,265.96,30894.0,246.1341,246.1895,245.6721,245.7275,30894.0
2021-08-20 13:40:00,265.98,265.98,265.72,265.86,10584.0,245.746,245.746,245.5058,245.6351,10584.0
2021-08-20 13:50:00,265.92,266.29,265.92,266.07,24132.0,245.6906,246.0324,245.6906,245.8292,24132.0
2021-08-20 14:00:00,266.14,266.3,266.0,266.15,24513.0,245.8938,246.0417,245.7645,245.9031,24513.0
2021-08-20 14:10:00,266.2,266.42,266.07,266.11,33121.0,245.9493,246.1525,245.8292,245.8661,33121.0
2021-08-20 14:20:00,266.11,266.11,265.63,265.85,17815.0,245.8661,245.8661,245.4226,245.6259,17815.0
2021-08-20 14:30:00,265.84,265.88,265.56,265.66,21271.0,245.6167,245.6536,245.358,245.4503,21271.0
2021-08-20 14:40:00,265.72,265.79,265.61,265.65,13791.0,245.5058,245.5705,245.4042,245.4411,13791.0
2021-08-20 14:50:00,265.63,265.91,265.57,265.84,17272.0,245.4226,245.6813,245.3672,245.6167,17272.0
2021-08-20 15:00:00,265.84,265.87,265.65,265.76,25123.0,245.6167,245.6444,245.4411,245.5427,25123.0
2021-08-20 15:10:00,265.73,266.05,265.72,266.05,28579.0,245.515,245.8107,245.5058,245.8107,28579.0
2021-08-20 15:20:00,266.09,266.46,266.03,266.44,25483.0,245.8476,246.1895,245.7922,246.171,25483.0
2021-08-20 15:30:00,266.39,266.79,266.22,266.76,35327.0,246.1248,246.4944,245.9677,246.4667,35327.0
2021-08-20 15:40:00,266.76,267.32,266.67,267.02,48507.0,246.4667,246.9841,246.3835,246.7069,48507.0
2021-08-20 15:50:00,267.04,267.07,266.27,266.55,202278.0,246.7254,246.7531,246.0139,246.2726,202278.0
2021-08-23 09:30:00,268.0,268.75,267.33,267.75,78414.0,247.6123,248.3053,246.9933,247.3814,78414.0
2021-08-23 09:40:00,267.7,267.99,266.8,267.71,31823.0,247.3352,247.6031,246.5036,247.3444,31823.0
2021-08-23 09:50:00,267.95,268.57,267.67,267.82,22207.0,247.5661,248.139,247.3074,247.446,22207.0
2021-08-23 10:00:00,267.96,268.17,267.22,267.98,42081.0,247.5754,247.7694,246.8917,247.5939,42081.0
2021-08-23 10:10:00,268.08,268.52,267.98,268.4,38041.0,247.6863,248.0928,247.5939,247.9819,38041.0
2021-08-23 10:20:00,268.52,268.52,268.02,268.25,23621.0,248.0928,248.0928,247.6308,247.8433,23621.0
2021-08-23 10:30:00,268.3,268.8,267.96,268.8,31455.0,247.8895,248.3515,247.5754,248.3515,31455.0
2021-08-23 10:40:00,268.72,269.09,268.32,268.32,40396.0,248.2776,248.6194,247.908,247.908,40396.0
2021-08-23 10:50:00,268.28,268.75,268.28,268.58,17673.0,247.871,248.3053,247.871,248.1482,17673.0
2021-08-23 11:00:00,268.69,269.14,268.6,269.0,59229.0,248.2498,248.6656,248.1667,248.5363,59229.0
2021-08-23 11:10:00,269.0,269.01,268.05,268.12,48371.0,248.5363,248.5455,247.6585,247.7232,48371.0
2021-08-23 11:20:00,268.09,268.24,267.94,268.1,56520.0,247.6955,247.8341,247.5569,247.7047,56520.0
2021-08-23 11:30:00,268.13,268.5,267.98,268.17,33509.0,247.7324,248.0743,247.5939,247.7694,33509.0
2021-08-23 11:40:00,268.18,268.39,268.02,268.35,28366.0,247.7786,247.9727,247.6308,247.9357,28366.0
2021-08-23 11:50:00,268.35,268.79,268.02,268.76,57510.0,247.9357,248.3422,247.6308,248.3145,57510.0
2021-08-23 12:00:00,268.76,268.98,268.69,268.86,63377.0,248.3145,248.5178,248.2498,248.4069,63377.0
2021-08-23 12:10:00,268.9,268.9,268.53,268.59,44198.0,248.4439,248.4439,248.102,248.1575,44198.0
2021-08-23 12:20:00,268.63,268.9,268.55,268.65,36895.0,248.1944,248.4439,248.1205,248.2129,36895.0
2021-08-23 12:30:00,268.61,268.82,268.38,268.38,11899.0,248.1759,248.37,247.9634,247.9634,11899.0
2021-08-23 12:40:00,268.37,268.38,267.82,267.86,21299.0,247.9542,247.9634,247.446,247.483,21299.0
2021-08-23 12:50:00,267.94,268.08,267.8,268.01,20617.0,247.5569,247.6863,247.4276,247.6216,20617.0
2021-08-23 13:00:00,268.04,268.09,267.85,268.04,17135.0,247.6493,247.6955,247.4737,247.6493,17135.0
2021-08-23 13:10:00,268.05,268.07,267.63,267.72,24702.0,247.6585,247.677,247.2705,247.3536,24702.0
2021-08-23 13:20:00,267.66,267.88,267.58,267.87,16921.0,247.2982,247.5015,247.2243,247.4922,16921.0
2021-08-23 13:30:00,267.82,268.1,267.75,267.8,10331.0,247.446,247.7047,247.3814,247.4276,10331.0
2021-08-23 13:40:00,267.74,268.02,267.74,268.02,12770.0,247.3721,247.6308,247.3721,247.6308,12770.0
2021-08-23 13:50:00,268.02,268.23,267.87,268.16,13092.0,247.6308,247.8248,247.4922,247.7602,13092.0
2021-08-23 14:00:00,268.15,268.18,267.95,268.0,29375.0,247.7509,247.7786,247.5661,247.6123,29375.0
2021-08-23 14:10:00,268.0,268.05,267.68,267.88,12980.0,247.6123,247.6585,247.3167,247.5015,12980.0
2021-08-23 14:20:00,267.84,267.85,267.61,267.66,4019.0,247.4645,247.4737,247.252,247.2982,4019.0
2021-08-23 14:30:00,267.66,267.9,267.64,267.66,21927.0,247.2982,247.5199,247.2797,247.2982,21927.0
2021-08-23 14:40:00,267.66,267.74,267.39,267.5,42229.0,247.2982,247.3721,247.0487,247.1504,42229.0
2021-08-23 14:50:00,267.62,267.67,267.35,267.59,31349.0,247.2612,247.3074,247.0118,247.2335,31349.0
2021-08-23 15:00:00,267.55,267.88,267.37,267.88,36820.0,247.1966,247.5015,247.0303,247.5015,36820.0
2021-08-23 15:10:00,267.89,268.05,267.89,267.97,26842.0,247.5107,247.6585,247.5107,247.5846,26842.0
2021-08-23 15:20:00,267.96,268.04,267.69,267.97,34588.0,247.5754,247.6493,247.3259,247.5846,34588.0
2021-08-23 15:30:00,267.98,268.02,267.67,267.67,16390.0,247.5939,247.6308,247.3074,247.3074,16390.0
2021-08-23 15:40:00,267.67,267.68,267.15,267.18,32575.0,247.3074,247.3167,246.827,246.8547,32575.0
2021-08-23 15:50:00,267.2,267.43,266.67,266.81,160494.0,246.8732,247.0857,246.3835,246.5129,160494.0
2021-08-24 09:30:00,266.78,268.87,266.78,268.21,86822.0,246.4851,248.4162,246.4851,247.8064,86822.0
2021-08-24 09:40:00,268.36,268.8,267.91,268.35,64871.0,247.945,248.3515,247.5292,247.9357,64871.0
2021-08-24 09:50:00,268.4,269.08,268.14,268.8,100960.0,247.9819,248.6102,247.7417,248.3515,100960.0
2021-08-24 10:00:00,268.84,268.85,267.3,267.6,56198.0,248.3884,248.3977,246.9656,247.2428,56198.0
2021-08-24 10:10:00,267.57,267.77,266.8,266.96,39339.0,247.215,247.3998,246.5036,246.6515,39339.0
2021-08-24 10:20:00,266.95,267.29,266.51,267.25,49962.0,246.6422,246.9563,246.2357,246.9194,49962.0
2021-08-24 10:30:00,267.25,268.01,267.1,267.52,41033.0,246.9194,247.6216,246.7808,247.1689,41033.0
2021-08-24 10:40:00,267.45,267.48,267.06,267.21,17542.0,247.1042,247.1319,246.7438,246.8824,17542.0
2021-08-24 10:50:00,267.21,267.83,267.21,267.54,32589.0,246.8824,247.4553,246.8824,247.1873,32589.0
2021-08-24 11:00:00,267.54,267.54,267.11,267.15,18897.0,247.1873,247.1873,246.79,246.827,18897.0
2021-08-24 11:10:00,267.13,267.58,266.94,267.45,16325.0,246.8085,247.2243,246.633,247.1042,16325.0
2021-08-24 11:20:00,267.41,267.47,267.19,267.33,24349.0,247.0672,247.1227,246.864,246.9933,24349.0
2021-08-24 11:30:00,267.26,267.76,267.1,267.2,23031.0,246.9286,247.3906,246.7808,246.8732,23031.0
2021-08-24 11:40:00,267.25,267.44,266.94,267.06,13482.0,246.9194,247.0949,246.633,246.7438,13482.0
2021-08-24 11:50:00,267.16,267.2,266.81,267.0,19451.0,246.8362,246.8732,246.5129,246.6884,19451.0
2021-08-24 12:00:00,267.01,267.02,266.3,266.43,35312.0,246.6977,246.7069,246.0417,246.1618,35312.0
2021-08-24 12:10:00,266.4,266.85,266.39,266.81,28044.0,246.1341,246.5498,246.1248,246.5129,28044.0
2021-08-24 12:20:00,266.79,267.24,266.7,267.17,17646.0,246.4944,246.9102,246.4112,246.8455,17646.0
2021-08-24 12:30:00,267.2,267.76,267.11,267.74,13929.0,246.8732,247.3906,246.79,247.3721,13929.0
2021-08-24 12:40:00,267.73,268.47,267.73,268.07,81771.0,247.3629,248.0466,247.3629,247.677,81771.0
2021-08-24 12:50:00,268.08,268.56,267.95,268.25,36212.0,247.6863,248.1297,247.5661,247.8433,36212.0
2021-08-24 13:00:00,268.22,268.35,267.94,268.13,29635.0,247.8156,247.9357,247.5569,247.7324,29635.0
2021-08-24 13:10:00,268.15,268.68,268.09,268.68,26675.0,247.7509,248.2406,247.6955,248.2406,26675.0
2021-08-24 13:20:00,268.63,268.64,268.25,268.32,31786.0,248.1944,248.2037,247.8433,247.908,31786.0
2021-08-24 13:30:00,268.32,268.61,268.19,268.2,29536.0,247.908,248.1759,247.7879,247.7971,29536.0
2021-08-24 13:40:00,268.19,268.36,268.16,268.25,24406.0,247.7879,247.945,247.7602,247.8433,24406.0
2021-08-24 13:50:00,268.25,268.28,268.1,268.26,35691.0,247.8433,247.871,247.7047,247.8526,35691.0
2021-08-24 14:00:00,268.31,268.7,268.0,268.07,28760.0,247.8988,248.2591,247.6123,247.677,28760.0
2021-08-24 14:10:00,268.07,268.17,267.92,267.99,15201.0,247.677,247.7694,247.5384,247.6031,15201.0
2021-08-24 14:20:00,268.02,268.23,267.99,268.06,10264.0,247.6308,247.8248,247.6031,247.6678,10264.0
2021-08-24 14:30:00,268.09,268.32,267.91,268.11,34823.0,247.6955,247.908,247.5292,247.714,34823.0
2021-08-24 14:40:00,268.07,268.45,268.05,268.41,10923.0,247.677,248.0281,247.6585,247.9911,10923.0
2021-08-24 14:50:00,268.42,268.63,268.35,268.36,31029.0,248.0004,248.1944,247.9357,247.945,31029.0
2021-08-24 15:00:00,268.4,268.41,268.18,268.24,16840.0,247.9819,247.9911,247.7786,247.8341,16840.0
2021-08-24 15:10:00,268.24,268.4,268.2,268.27,21659.0,247.8341,247.9819,247.7971,247.8618,21659.0
2021-08-24 15:20:00,268.26,268.29,267.89,267.96,18217.0,247.8526,247.8803,247.5107,247.5754,18217.0
2021-08-24 15:30:00,267.94,267.94,267.42,267.42,23031.0,247.5569,247.5569,247.0765,247.0765,23031.0
2021-08-24 15:40:00,267.46,267.65,267.34,267.43,50074.0,247.1134,247.289,247.0025,247.0857,50074.0
2021-08-24 15:50:00,267.64,267.93,267.2,267.81,114814.0,247.2797,247.5477,246.8732,247.4368,114814.0
2021-08-25 09:30:00,268.0,268.5,267.44,267.77,32856.0,247.6123,248.0743,247.0949,247.3998,32856.0
2021-08-25 09:40:00,267.82,268.09,267.38,267.61,16700.0,247.446,247.6955,247.0395,247.252,16700.0
2021-08-25 09:50:00,267.79,268.06,267.31,267.66,8074.0,247.4183,247.6678,246.9748,247.2982,8074.0
2021-08-25 10:00:00,267.81,268.34,267.66,268.05,18937.0,247.4368,247.9265,247.2982,247.6585,18937.0
2021-08-25 10:10:00,267.97,268.28,267.77,268.01,19565.0,247.5846,247.871,247.3998,247.6216,19565.0
2021-08-25 10:20:00,268.02,268.81,268.02,268.7,40827.0,247.6308,248.3607,247.6308,248.2591,40827.0
2021-08-25 10:30:00,268.72,269.06,268.44,269.0,56654.0,248.2776,248.5917,248.0189,248.5363,56654.0
2021-08-25 10:40:00,268.98,269.5,268.87,268.94,30450.0,248.5178,248.9982,248.4162,248.4808,30450.0
2021-08-25 10:50:00,268.82,269.08,268.7,268.87,25688.0,248.37,248.6102,248.2591,248.4162,25688.0
2021-08-25 11:00:00,268.95,269.0,268.49,268.55,18892.0,248.4901,248.5363,248.0651,248.1205,18892.0
2021-08-25 11:10:00,268.63,268.75,268.35,268.57,12140.0,248.1944,248.3053,247.9357,248.139,12140.0
2021-08-25 11:20:00,268.51,268.62,268.35,268.54,17499.0,248.0835,248.1852,247.9357,248.1113,17499.0
2021-08-25 11:30:00,268.56,269.29,268.48,269.06,56429.0,248.1297,248.8042,248.0558,248.5917,56429.0
2021-08-25 11:40:00,269.09,269.25,268.97,269.19,29344.0,248.6194,248.7672,248.5085,248.7118,29344.0
2021-08-25 11:50:00,269.16,269.95,269.04,269.95,41060.0,248.6841,249.414,248.5732,249.414,41060.0
2021-08-25 12:00:00,269.95,270.49,269.63,270.49,132953.0,249.414,249.9129,249.1183,249.9129,132953.0
2021-08-25 12:10:00,270.48,271.0,270.37,270.5,64878.0,249.9037,250.3841,249.802,249.9222,64878.0
2021-08-25 12:20:00,270.49,271.05,270.48,271.01,43800.0,249.9129,250.4303,249.9037,250.3934,43800.0
2021-08-25 12:30:00,270.97,271.22,270.59,271.22,21578.0,250.3564,250.5874,250.0053,250.5874,21578.0
2021-08-25 12:40:00,271.18,271.72,271.18,271.63,35420.0,250.5504,251.0493,250.5504,250.9662,35420.0
2021-08-25 12:50:00,271.6,271.86,271.31,271.31,21568.0,250.9385,251.1787,250.6705,250.6705,21568.0
2021-08-25 13:00:00,271.31,271.32,270.69,270.94,37256.0,250.6705,250.6798,250.0977,250.3287,37256.0
2021-08-25 13:10:00,270.93,270.93,270.15,270.46,24021.0,250.3194,250.3194,249.5988,249.8852,24021.0
2021-08-25 13:20:00,270.46,270.48,270.29,270.35,10911.0,249.8852,249.9037,249.7281,249.7836,10911.0
2021-08-25 13:30:00,270.35,270.66,270.34,270.53,35018.0,249.7836,250.07,249.7743,249.9499,35018.0
2021-08-25 13:40:00,270.53,270.67,270.24,270.24,14110.0,249.9499,250.0792,249.6819,249.6819,14110.0
2021-08-25 13:50:00,270.23,270.73,270.09,270.33,38617.0,249.6727,250.1347,249.5433,249.7651,38617.0
2021-08-25 14:00:00,270.42,270.72,270.38,270.61,10946.0,249.8482,250.1254,249.8113,250.0238,10946.0
2021-08-25 14:10:00,270.68,271.01,270.68,270.85,15384.0,250.0885,250.3934,250.0885,250.2455,15384.0
2021-08-25 14:20:00,270.83,271.04,270.8,271.03,34854.0,250.227,250.4211,250.1993,250.4118,34854.0
2021-08-25 14:30:00,271.06,271.11,270.9,270.98,25545.0,250.4396,250.4857,250.2917,250.3656,25545.0
2021-08-25 14:40:00,270.93,270.95,270.49,270.7,29266.0,250.3194,250.3379,249.9129,250.1069,29266.0
2021-08-25 14:50:00,270.68,270.9,270.68,270.72,27849.0,250.0885,250.2917,250.0885,250.1254,27849.0
2021-08-25 15:00:00,270.69,270.72,270.45,270.64,9981.0,250.0977,250.1254,249.876,250.0515,9981.0
2021-08-25 15:10:00,270.6,270.6,269.97,270.09,17417.0,250.0145,250.0145,249.4325,249.5433,17417.0
2021-08-25 15:20:00,270.01,270.17,269.92,269.95,10382.0,249.4694,249.6173,249.3863,249.414,10382.0
2021-08-25 15:30:00,270.02,270.32,270.02,270.15,11269.0,249.4787,249.7558,249.4787,249.5988,11269.0
2021-08-25 15:40:00,270.19,270.38,270.02,270.38,17062.0,249.6357,249.8113,249.4787,249.8113,17062.0
2021-08-25 15:50:00,270.26,270.37,269.88,270.37,84769.0,249.7004,249.802,249.3493,249.802,84769.0
2021-08-26 09:30:00,269.94,269.94,268.91,269.0,35847.0,249.4048,249.4048,248.4531,248.5363,35847.0
2021-08-26 09:40:00,269.08,269.35,268.23,268.76,25741.0,248.6102,248.8596,247.8248,248.3145,25741.0
2021-08-26 09:50:00,268.67,269.62,268.59,269.36,17507.0,248.2314,249.1091,248.1575,248.8689,17507.0
2021-08-26 10:00:00,269.35,269.51,268.76,268.83,12624.0,248.8596,249.0075,248.3145,248.3792,12624.0
2021-08-26 10:10:00,268.82,269.15,268.44,269.15,18213.0,248.37,248.6749,248.0189,248.6749,18213.0
2021-08-26 10:20:00,269.12,269.43,268.3,269.11,25138.0,248.6471,248.9336,247.8895,248.6379,25138.0
2021-08-26 10:30:00,269.18,269.28,268.27,268.38,23998.0,248.7026,248.795,247.8618,247.9634,23998.0
2021-08-26 10:40:00,268.35,268.36,267.86,268.15,26590.0,247.9357,247.945,247.483,247.7509,26590.0
2021-08-26 10:50:00,268.08,268.27,267.7,268.04,23498.0,247.6863,247.8618,247.3352,247.6493,23498.0
2021-08-26 11:00:00,267.92,268.33,267.86,268.26,23547.0,247.5384,247.9172,247.483,247.8526,23547.0
2021-08-26 11:10:00,268.23,269.0,268.23,268.5,16886.0,247.8248,248.5363,247.8248,248.0743,16886.0
2021-08-26 11:20:00,268.36,268.9,268.36,268.37,17840.0,247.945,248.4439,247.945,247.9542,17840.0
2021-08-26 11:30:00,268.44,268.84,268.22,268.82,13983.0,248.0189,248.3884,247.8156,248.37,13983.0
2021-08-26 11:40:00,268.8,269.11,268.55,268.63,22832.0,248.3515,248.6379,248.1205,248.1944,22832.0
2021-08-26 11:50:00,268.58,268.88,268.52,268.79,14428.0,248.1482,248.4254,248.0928,248.3422,14428.0
2021-08-26 12:00:00,268.87,269.22,268.8,268.99,31319.0,248.4162,248.7395,248.3515,248.527,31319.0
2021-08-26 12:10:00,268.94,269.14,268.87,268.87,8518.0,248.4808,248.6656,248.4162,248.4162,8518.0
2021-08-26 12:20:00,268.81,268.94,268.69,268.72,7320.0,248.3607,248.4808,248.2498,248.2776,7320.0
2021-08-26 12:30:00,268.76,268.77,268.45,268.77,16592.0,248.3145,248.3238,248.0281,248.3238,16592.0
2021-08-26 12:40:00,268.78,268.81,268.66,268.75,9337.0,248.333,248.3607,248.2221,248.3053,9337.0
2021-08-26 12:50:00,268.71,268.72,268.3,268.35,11915.0,248.2683,248.2776,247.8895,247.9357,11915.0
2021-08-26 13:00:00,268.29,268.51,268.24,268.38,7670.0,247.8803,248.0835,247.8341,247.9634,7670.0
2021-08-26 13:10:00,268.33,268.43,268.17,268.32,10983.0,247.9172,248.0096,247.7694,247.908,10983.0
2021-08-26 13:20:00,268.36,268.51,268.08,268.39,8006.0,247.945,248.0835,247.6863,247.9727,8006.0
2021-08-26 13:30:00,268.41,268.53,268.37,268.47,7945.0,247.9911,248.102,247.9542,248.0466,7945.0
2021-08-26 13:40:00,268.46,268.59,268.42,268.47,6864.0,248.0373,248.1575,248.0004,248.0466,6864.0
2021-08-26 13:50:00,268.4,268.51,268.35,268.46,6600.0,247.9819,248.0835,247.9357,248.0373,6600.0
2021-08-26 14:00:00,268.45,268.48,268.25,268.25,18523.0,248.0281,248.0558,247.8433,247.8433,18523.0
2021-08-26 14:10:00,268.35,268.43,268.15,268.21,10779.0,247.9357,248.0096,247.7509,247.8064,10779.0
2021-08-26 14:20:00,268.2,268.28,267.93,267.96,18635.0,247.7971,247.871,247.5477,247.5754,18635.0
2021-08-26 14:30:00,267.93,267.95,267.53,267.79,11097.0,247.5477,247.5661,247.1781,247.4183,11097.0
2021-08-26 14:40:00,267.93,267.94,267.37,267.57,29650.0,247.5477,247.5569,247.0303,247.215,29650.0
2021-08-26 14:50:00,267.5,267.61,267.04,267.17,28365.0,247.1504,247.252,246.7254,246.8455,28365.0
2021-08-26 15:00:00,267.16,267.21,266.83,266.93,38460.0,246.8362,246.8824,246.5313,246.6237,38460.0
2021-08-26 15:10:00,267.02,267.42,266.78,267.42,27690.0,246.7069,247.0765,246.4851,247.0765,27690.0
2021-08-26 15:20:00,267.4,267.45,267.12,267.38,19139.0,247.058,247.1042,246.7993,247.0395,19139.0
2021-08-26 15:30:00,267.39,267.66,267.26,267.37,20181.0,247.0487,247.2982,246.9286,247.0303,20181.0
2021-08-26 15:40:00,267.39,267.86,267.3,267.8,34390.0,247.0487,247.483,246.9656,247.4276,34390.0
2021-08-26 15:50:00,267.85,267.96,267.33,267.54,84495.0,247.4737,247.5754,246.9933,247.1873,84495.0
2021-08-27 09:30:00,267.45,267.95,266.91,267.81,56129.0,247.1042,247.5661,246.6053,247.4368,56129.0
2021-08-27 09:40:00,267.71,267.9,267.17,267.38,28519.0,247.3444,247.5199,246.8455,247.0395,28519.0
2021-08-27 09:50:00,267.36,268.1,267.28,267.65,18009.0,247.021,247.7047,246.9471,247.289,18009.0
2021-08-27 10:00:00,267.69,268.75,267.53,268.51,27046.0,247.3259,248.3053,247.1781,248.0835,27046.0
2021-08-27 10:10:00,268.61,269.0,267.71,267.95,35418.0,248.1759,248.5363,247.3444,247.5661,35418.0
2021-08-27 10:20:00,268.33,268.55,268.02,268.24,19845.0,247.9172,248.1205,247.6308,247.8341,19845.0
2021-08-27 10:30:00,268.3,268.42,267.8,268.05,13249.0,247.8895,248.0004,247.4276,247.6585,13249.0
2021-08-27 10:40:00,268.12,268.41,267.87,268.29,16693.0,247.7232,247.9911,247.4922,247.8803,16693.0
2021-08-27 10:50:00,268.26,268.56,268.03,268.1,18452.0,247.8526,248.1297,247.6401,247.7047,18452.0
2021-08-27 11:00:00,268.17,268.61,268.17,268.53,29291.0,247.7694,248.1759,247.7694,248.102,29291.0
2021-08-27 11:10:00,268.53,268.96,268.48,268.95,33893.0,248.102,248.4993,248.0558,248.4901,33893.0
2021-08-27 11:20:00,268.96,269.12,268.76,268.99,15817.0,248.4993,248.6471,248.3145,248.527,15817.0
2021-08-27 11:30:00,269.05,269.25,268.85,268.86,10014.0,248.5825,248.7672,248.3977,248.4069,10014.0
2021-08-27 11:40:00,268.92,269.02,268.38,268.58,13464.0,248.4623,248.5547,247.9634,248.1482,13464.0
2021-08-27 11:50:00,268.64,268.81,268.41,268.81,7803.0,248.2037,248.3607,247.9911,248.3607,7803.0
2021-08-27 12:00:00,268.85,268.85,268.35,268.35,8048.0,248.3977,248.3977,247.9357,247.9357,8048.0
2021-08-27 12:10:00,268.41,268.48,268.26,268.36,12508.0,247.9911,248.0558,247.8526,247.945,12508.0
2021-08-27 12:20:00,268.4,268.4,268.0,268.33,41993.0,247.9819,247.9819,247.6123,247.9172,41993.0
2021-08-27 12:30:00,268.35,268.51,268.19,268.41,40138.0,247.9357,248.0835,247.7879,247.9911,40138.0
2021-08-27 12:40:00,268.42,268.42,268.03,268.06,17018.0,248.0004,248.0004,247.6401,247.6678,17018.0
2021-08-27 12:50:00,268.06,268.08,267.8,267.8,27262.0,247.6678,247.6863,247.4276,247.4276,27262.0
2021-08-27 13:00:00,267.85,268.1,267.52,268.05,45770.0,247.4737,247.7047,247.1689,247.6585,45770.0
2021-08-27 13:10:00,268.05,268.13,267.68,268.12,35901.0,247.6585,247.7324,247.3167,247.7232,35901.0
2021-08-27 13:20:00,268.13,268.13,267.5,267.51,17448.0,247.7324,247.7324,247.1504,247.1596,17448.0
2021-08-27 13:30:00,267.53,268.3,267.52,268.2,27843.0,247.1781,247.8895,247.1689,247.7971,27843.0
2021-08-27 13:40:00,268.19,268.31,268.12,268.22,8909.0,247.7879,247.8988,247.7232,247.8156,8909.0
2021-08-27 13:50:00,268.27,268.33,268.18,268.3,14294.0,247.8618,247.9172,247.7786,247.8895,14294.0
2021-08-27 14:00:00,268.31,268.33,268.13,268.19,11095.0,247.8988,247.9172,247.7324,247.7879,11095.0
2021-08-27 14:10:00,268.19,268.58,268.18,268.46,34164.0,247.7879,248.1482,247.7786,248.0373,34164.0
2021-08-27 14:20:00,268.46,268.63,268.1,268.12,26580.0,248.0373,248.1944,247.7047,247.7232,26580.0
2021-08-27 14:30:00,268.1,268.24,268.0,268.0,7580.0,247.7047,247.8341,247.6123,247.6123,7580.0
2021-08-27 14:40:00,268.14,268.14,267.88,267.99,9361.0,247.7417,247.7417,247.5015,247.6031,9361.0
2021-08-27 14:50:00,267.94,267.94,267.7,267.82,7506.0,247.5569,247.5569,247.3352,247.446,7506.0
2021-08-27 15:00:00,267.81,267.96,267.77,267.86,9520.0,247.4368,247.5754,247.3998,247.483,9520.0
2021-08-27 15:10:00,267.87,268.0,267.81,267.86,11539.0,247.4922,247.6123,247.4368,247.483,11539.0
2021-08-27 15:20:00,267.87,267.95,267.71,267.71,15977.0,247.4922,247.5661,247.3444,247.3444,15977.0
2021-08-27 15:30:00,267.76,267.82,267.63,267.72,34140.0,247.3906,247.446,247.2705,247.3536,34140.0
2021-08-27 15:40:00,267.74,267.96,267.61,267.82,25863.0,247.3721,247.5754,247.252,247.446,25863.0
2021-08-27 15:50:00,267.83,268.11,267.52,267.9,87540.0,247.4553,247.714,247.1689,247.5199,87540.0
2021-08-30 09:30:00,268.75,268.85,267.21,267.75,51093.0,248.3053,248.3977,246.8824,247.3814,51093.0
2021-08-30 09:40:00,267.59,268.01,267.36,267.59,29820.0,247.2335,247.6216,247.021,247.2335,29820.0
2021-08-30 09:50:00,267.57,267.85,267.17,267.31,21200.0,247.215,247.4737,246.8455,246.9748,21200.0
2021-08-30 10:00:00,267.25,267.39,266.25,266.31,40874.0,246.9194,247.0487,245.9955,246.0509,40874.0
2021-08-30 10:10:00,266.3,266.69,266.0,266.62,38843.0,246.0417,246.402,245.7645,246.3373,38843.0
2021-08-30 10:20:00,266.61,267.41,266.51,267.19,17002.0,246.3281,247.0672,246.2357,246.864,17002.0
2021-08-30 10:30:00,267.27,267.44,266.77,266.87,15024.0,246.9379,247.0949,246.4759,246.5683,15024.0
2021-08-30 10:40:00,266.88,267.14,266.43,267.14,25883.0,246.5775,246.8178,246.1618,246.8178,25883.0
2021-08-30 10:50:00,267.15,268.1,266.93,267.85,49048.0,246.827,247.7047,246.6237,247.4737,49048.0
2021-08-30 11:00:00,267.9,268.15,267.66,267.96,40419.0,247.5199,247.7509,247.2982,247.5754,40419.0
2021-08-30 11:10:00,268.09,268.76,267.97,268.04,27703.0,247.6955,248.3145,247.5846,247.6493,27703.0
2021-08-30 11:20:00,267.99,268.22,267.92,268.01,33155.0,247.6031,247.8156,247.5384,247.6216,33155.0
2021-08-30 11:30:00,268.01,268.19,267.68,267.84,16303.0,247.6216,247.7879,247.3167,247.4645,16303.0
2021-08-30 11:40:00,267.71,267.91,267.31,267.4,13804.0,247.3444,247.5292,246.9748,247.058,13804.0
2021-08-30 11:50:00,267.43,267.84,267.43,267.7,13385.0,247.0857,247.4645,247.0857,247.3352,13385.0
2021-08-30 12:00:00,267.77,268.13,267.65,267.78,19026.0,247.3998,247.7324,247.289,247.4091,19026.0
2021-08-30 12:10:00,267.8,267.85,267.63,267.66,7610.0,247.4276,247.4737,247.2705,247.2982,7610.0
2021-08-30 12:20:00,267.66,267.74,267.56,267.68,17148.0,247.2982,247.3721,247.2058,247.3167,17148.0
2021-08-30 12:30:00,267.66,267.8,267.65,267.74,11318.0,247.2982,247.4276,247.289,247.3721,11318.0
2021-08-30 12:40:00,267.7,267.93,267.63,267.88,9915.0,247.3352,247.5477,247.2705,247.5015,9915.0
2021-08-30 12:50:00,267.9,268.06,267.76,267.9,11047.0,247.5199,247.6678,247.3906,247.5199,11047.0
2021-08-30 13:00:00,267.93,267.96,267.73,267.88,14776.0,247.5477,247.5754,247.3629,247.5015,14776.0
2021-08-30 13:10:00,267.88,267.89,267.45,267.45,8890.0,247.5015,247.5107,247.1042,247.1042,8890.0
2021-08-30 13:20:00,267.43,267.43,266.77,266.8,40255.0,247.0857,247.0857,246.4759,246.5036,40255.0
2021-08-30 13:30:00,266.82,266.83,266.35,266.63,37169.0,246.5221,246.5313,246.0879,246.3466,37169.0
2021-08-30 13:40:00,266.59,266.6,266.25,266.37,23658.0,246.3096,246.3188,245.9955,246.1063,23658.0
2021-08-30 13:50:00,266.37,266.38,266.12,266.18,22568.0,246.1063,246.1156,245.8754,245.9308,22568.0
2021-08-30 14:00:00,266.19,266.45,266.09,266.19,28767.0,245.94,246.1803,245.8476,245.94,28767.0
2021-08-30 14:10:00,266.21,266.36,266.1,266.19,23299.0,245.9585,246.0971,245.8569,245.94,23299.0
2021-08-30 14:20:00,266.21,266.52,266.18,266.4,26666.0,245.9585,246.2449,245.9308,246.1341,26666.0
2021-08-30 14:30:00,266.37,266.63,266.23,266.43,25435.0,246.1063,246.3466,245.977,246.1618,25435.0
2021-08-30 14:40:00,266.42,266.57,265.93,265.95,39782.0,246.1525,246.2911,245.6998,245.7183,39782.0
2021-08-30 14:50:00,265.94,266.35,265.89,266.15,31956.0,245.709,246.0879,245.6629,245.9031,31956.0
2021-08-30 15:00:00,266.16,266.67,265.88,266.4,50103.0,245.9123,246.3835,245.6536,246.1341,50103.0
2021-08-30 15:10:00,266.43,266.46,266.02,266.06,51858.0,246.1618,246.1895,245.783,245.8199,51858.0
2021-08-30 15:20:00,266.11,266.39,266.05,266.33,22086.0,245.8661,246.1248,245.8107,246.0694,22086.0
2021-08-30 15:30:00,266.32,266.37,266.16,266.18,30450.0,246.0601,246.1063,245.9123,245.9308,30450.0
2021-08-30 15:40:00,266.16,266.25,265.9,266.14,52498.0,245.9123,245.9955,245.6721,245.8938,52498.0
2021-08-30 15:50:00,266.12,266.12,265.43,265.54,116042.0,245.8754,245.8754,245.2378,245.3395,116042.0
2021-08-31 09:30:00,266.06,266.08,265.34,265.57,62438.0,245.8199,245.8384,245.1547,245.3672,62438.0
2021-08-31 09:40:00,265.64,265.92,264.68,265.24,42833.0,245.4319,245.6906,244.5449,245.0623,42833.0
2021-08-31 09:50:00,265.21,265.45,264.71,265.3,27538.0,245.0346,245.2563,244.5726,245.1177,27538.0
2021-08-31 10:00:00,265.36,266.77,265.16,266.5,58946.0,245.1732,246.4759,244.9884,246.2264,58946.0
2021-08-31 10:10:00,266.63,266.93,266.28,266.63,38575.0,246.3466,246.6237,246.0232,246.3466,38575.0
2021-08-31 10:20:00,266.63,266.71,266.27,266.57,27411.0,246.3466,246.4205,246.0139,246.2911,27411.0
2021-08-31 10:30:00,266.52,266.7,266.06,266.58,20400.0,246.2449,246.4112,245.8199,246.3004,20400.0
2021-08-31 10:40:00,266.59,266.7,266.07,266.69,46438.0,246.3096,246.4112,245.8292,246.402,46438.0
2021-08-31 10:50:00,266.66,266.66,265.88,265.94,12972.0,246.3743,246.3743,245.6536,245.709,12972.0
2021-08-31 11:00:00,266.04,266.26,265.46,265.47,19739.0,245.8014,246.0047,245.2656,245.2748,19739.0
2021-08-31 11:10:00,265.45,265.87,265.24,265.74,20568.0,245.2563,245.6444,245.0623,245.5243,20568.0
2021-08-31 11:20:00,265.76,266.0,265.72,265.93,8405.0,245.5427,245.7645,245.5058,245.6998,8405.0
2021-08-31 11:30:00,266.0,266.6,265.98,266.6,9983.0,245.7645,246.3188,245.746,246.3188,9983.0
2021-08-31 11:40:00,266.48,266.7,266.41,266.48,18968.0,246.208,246.4112,246.1433,246.208,18968.0
2021-08-31 11:50:00,266.54,266.58,266.26,266.5,10930.0,246.2634,246.3004,246.0047,246.2264,10930.0
2021-08-31 12:00:00,266.52,266.52,266.3,266.42,11338.0,246.2449,246.2449,246.0417,246.1525,11338.0
2021-08-31 12:10:00,266.32,266.47,266.2,266.46,7544.0,246.0601,246.1987,245.9493,246.1895,7544.0
2021-08-31 12:20:00,266.48,266.49,266.36,266.48,7906.0,246.208,246.2172,246.0971,246.208,7906.0
2021-08-31 12:30:00,266.49,266.49,266.25,266.41,14256.0,246.2172,246.2172,245.9955,246.1433,14256.0
2021-08-31 12:40:00,266.47,266.51,265.97,266.0,16412.0,246.1987,246.2357,245.7368,245.7645,16412.0
2021-08-31 12:50:00,266.05,266.44,266.05,266.34,8395.0,245.8107,246.171,245.8107,246.0786,8395.0
2021-08-31 13:00:00,266.31,266.36,266.0,266.0,14034.0,246.0509,246.0971,245.7645,245.7645,14034.0
2021-08-31 13:10:00,266.06,266.37,266.06,266.15,6241.0,245.8199,246.1063,245.8199,245.9031,6241.0
2021-08-31 13:20:00,266.19,266.46,265.86,266.46,14341.0,245.94,246.1895,245.6351,246.1895,14341.0
2021-08-31 13:30:00,266.37,266.5,266.13,266.43,21321.0,246.1063,246.2264,245.8846,246.1618,21321.0
2021-08-31 13:40:00,266.39,266.5,266.31,266.47,10952.0,246.1248,246.2264,246.0509,246.1987,10952.0
2021-08-31 13:50:00,266.43,266.46,266.33,266.43,8729.0,246.1618,246.1895,246.0694,246.1618,8729.0
2021-08-31 14:00:00,266.44,266.49,265.89,266.0,10677.0,246.171,246.2172,245.6629,245.7645,10677.0
2021-08-31 14:10:00,266.0,266.13,265.88,266.06,9243.0,245.7645,245.8846,245.6536,245.8199,9243.0
2021-08-31 14:20:00,266.14,266.31,266.04,266.05,12194.0,245.8938,246.0509,245.8014,245.8107,12194.0
2021-08-31 14:30:00,265.98,266.09,265.85,265.99,13364.0,245.746,245.8476,245.6259,245.7552,13364.0
2021-08-31 14:40:00,265.99,266.0,265.63,265.74,9149.0,245.7552,245.7645,245.4226,245.5243,9149.0
2021-08-31 14:50:00,265.7,265.9,265.67,265.81,16686.0,245.4873,245.6721,245.4596,245.5889,16686.0
2021-08-31 15:00:00,265.81,265.85,265.5,265.56,14550.0,245.5889,245.6259,245.3025,245.358,14550.0
2021-08-31 15:10:00,265.55,265.55,265.21,265.28,16806.0,245.3487,245.3487,245.0346,245.0993,16806.0
2021-08-31 15:20:00,265.25,265.25,264.83,264.87,23981.0,245.0715,245.0715,244.6835,244.7204,23981.0
2021-08-31 15:30:00,264.87,265.6,264.87,265.6,21505.0,244.7204,245.3949,244.7204,245.3949,21505.0
2021-08-31 15:40:00,265.55,265.9,265.41,265.82,42296.0,245.3487,245.6721,245.2194,245.5982,42296.0
2021-08-31 15:50:00,265.79,265.85,265.38,265.69,116353.0,245.5705,245.6259,245.1916,245.4781,116353.0
2021-09-01 09:30:00,266.09,266.57,264.45,265.0,74327.0,245.8476,246.2911,244.3324,244.8406,74327.0
2021-09-01 09:40:00,264.88,265.16,263.65,264.9,42364.0,244.7297,244.9884,243.5933,244.7482,42364.0
2021-09-01 09:50:00,264.99,265.04,263.54,263.83,60764.0,244.8313,244.8775,243.4916,243.7596,60764.0
2021-09-01 10:00:00,263.77,265.25,263.65,264.66,40158.0,243.7041,245.0715,243.5933,244.5264,40158.0
2021-09-01 10:10:00,264.62,265.0,264.25,264.61,35012.0,244.4895,244.8406,244.1476,244.4802,35012.0
2021-09-01 10:20:00,264.67,264.88,264.34,264.58,32938.0,244.5357,244.7297,244.2308,244.4525,32938.0
2021-09-01 10:30:00,264.74,265.4,264.74,265.0,27327.0,244.6003,245.2101,244.6003,244.8406,27327.0
2021-09-01 10:40:00,264.91,266.12,264.76,265.98,34815.0,244.7574,245.8754,244.6188,245.746,34815.0
2021-09-01 10:50:00,265.9,266.31,265.75,265.99,44373.0,245.6721,246.0509,245.5335,245.7552,44373.0
2021-09-01 11:00:00,265.97,266.18,265.66,266.11,20428.0,245.7368,245.9308,245.4503,245.8661,20428.0
2021-09-01 11:10:00,266.07,266.07,265.45,265.84,19159.0,245.8292,245.8292,245.2563,245.6167,19159.0
2021-09-01 11:20:00,265.88,265.89,265.33,265.82,12981.0,245.6536,245.6629,245.1455,245.5982,12981.0
2021-09-01 11:30:00,265.88,266.2,265.56,265.59,15768.0,245.6536,245.9493,245.358,245.3857,15768.0
2021-09-01 11:40:00,265.61,266.12,265.61,265.81,15365.0,245.4042,245.8754,245.4042,245.5889,15365.0
2021-09-01 11:50:00,265.8,266.04,265.65,265.65,8049.0,245.5797,245.8014,245.4411,245.4411,8049.0
2021-09-01 12:00:00,265.58,266.02,265.54,265.98,39726.0,245.3764,245.783,245.3395,245.746,39726.0
2021-09-01 12:10:00,265.94,266.19,265.89,266.02,24375.0,245.709,245.94,245.6629,245.783,24375.0
2021-09-01 12:20:00,265.98,266.6,265.98,266.28,37452.0,245.746,246.3188,245.746,246.0232,37452.0
2021-09-01 12:30:00,266.24,266.5,266.21,266.31,25836.0,245.9862,246.2264,245.9585,246.0509,25836.0
2021-09-01 12:40:00,266.31,266.32,266.05,266.05,6602.0,246.0509,246.0601,245.8107,245.8107,6602.0
2021-09-01 12:50:00,266.14,266.31,266.13,266.23,11908.0,245.8938,246.0509,245.8846,245.977,11908.0
2021-09-01 13:00:00,266.23,267.44,266.18,266.56,78751.0,245.977,247.0949,245.9308,246.2819,78751.0
2021-09-01 13:10:00,266.55,266.78,266.49,266.49,13993.0,246.2726,246.4851,246.2172,246.2172,13993.0
2021-09-01 13:20:00,266.51,266.78,266.43,266.59,11787.0,246.2357,246.4851,246.1618,246.3096,11787.0
2021-09-01 13:30:00,266.61,266.61,266.34,266.57,14098.0,246.3281,246.3281,246.0786,246.2911,14098.0
2021-09-01 13:40:00,266.54,266.69,266.11,266.17,17535.0,246.2634,246.402,245.8661,245.9216,17535.0
2021-09-01 13:50:00,266.23,266.35,266.07,266.14,9721.0,245.977,246.0879,245.8292,245.8938,9721.0
2021-09-01 14:00:00,266.18,266.55,266.17,266.32,16661.0,245.9308,246.2726,245.9216,246.0601,16661.0
2021-09-01 14:10:00,266.31,266.41,266.19,266.32,14600.0,246.0509,246.1433,245.94,246.0601,14600.0
2021-09-01 14:20:00,266.24,266.39,266.03,266.35,12968.0,245.9862,246.1248,245.7922,246.0879,12968.0
2021-09-01 14:30:00,266.27,266.4,266.08,266.18,17836.0,246.0139,246.1341,245.8384,245.9308,17836.0
2021-09-01 14:40:00,266.15,266.21,265.6,265.72,15539.0,245.9031,245.9585,245.3949,245.5058,15539.0
2021-09-01 14:50:00,265.66,266.03,265.63,266.03,12515.0,245.4503,245.7922,245.4226,245.7922,12515.0
2021-09-01 15:00:00,266.05,266.2,265.92,266.0,13915.0,245.8107,245.9493,245.6906,245.7645,13915.0
2021-09-01 15:10:00,265.91,266.16,265.78,266.13,19061.0,245.6813,245.9123,245.5612,245.8846,19061.0
2021-09-01 15:20:00,266.12,266.37,265.97,266.18,20712.0,245.8754,246.1063,245.7368,245.9308,20712.0
2021-09-01 15:30:00,266.17,266.17,265.77,265.78,25075.0,245.9216,245.9216,245.552,245.5612,25075.0
2021-09-01 15:40:00,265.78,266.03,265.62,265.8,31295.0,245.5612,245.7922,245.4134,245.5797,31295.0
2021-09-01 15:50:00,265.84,265.93,265.58,265.93,86616.0,245.6167,245.6998,245.3764,245.6998,86616.0
2021-09-02 09:30:00,266.31,267.49,266.24,267.37,65823.0,246.7418,247.8351,246.677,247.7239,65823.0
2021-09-02 09:40:00,267.35,267.93,267.21,267.29,39543.0,247.7054,248.2428,247.5757,247.6498,39543.0
2021-09-02 09:50:00,267.05,267.22,266.45,267.11,44545.0,247.4274,247.585,246.8715,247.483,44545.0
2021-09-02 10:00:00,267.28,267.29,266.63,266.92,13385.0,247.6405,247.6498,247.0383,247.307,13385.0
2021-09-02 10:10:00,267.01,267.82,266.77,267.72,27745.0,247.3904,248.1409,247.168,248.0482,27745.0
2021-09-02 10:20:00,267.69,268.38,267.56,268.36,26662.0,248.0204,248.6597,247.9,248.6412,26662.0
2021-09-02 10:30:00,268.33,268.46,267.7,267.8,15936.0,248.6134,248.7338,248.0297,248.1223,15936.0
2021-09-02 10:40:00,267.79,268.02,267.39,267.39,14270.0,248.1131,248.3262,247.7425,247.7425,14270.0
2021-09-02 10:50:00,267.42,267.59,266.94,267.48,25900.0,247.7703,247.9278,247.3255,247.8259,25900.0
2021-09-02 11:00:00,267.4,268.1,267.25,268.08,15430.0,247.7517,248.4003,247.6128,248.3818,15430.0
2021-09-02 11:10:00,268.04,268.18,267.68,267.77,15072.0,248.3447,248.4744,248.0112,248.0945,15072.0
2021-09-02 11:20:00,267.75,268.02,267.46,267.51,16681.0,248.076,248.3262,247.8073,247.8536,16681.0
2021-09-02 11:30:00,267.55,268.0,267.55,267.67,15037.0,247.8907,248.3076,247.8907,248.0019,15037.0
2021-09-02 11:40:00,267.72,267.76,267.57,267.71,7861.0,248.0482,248.0853,247.9092,248.039,7861.0
2021-09-02 11:50:00,267.75,268.18,267.72,268.11,9124.0,248.076,248.4744,248.0482,248.4096,9124.0
2021-09-02 12:00:00,268.17,268.38,268.02,268.07,11198.0,248.4652,248.6597,248.3262,248.3725,11198.0
2021-09-02 12:10:00,268.04,268.16,267.87,268.12,15312.0,248.3447,248.4559,248.1872,248.4188,15312.0
2021-09-02 12:20:00,268.1,268.12,267.74,267.91,11008.0,248.4003,248.4188,248.0667,248.2243,11008.0
2021-09-02 12:30:00,267.92,268.65,267.92,268.65,24363.0,248.2335,248.9099,248.2335,248.9099,24363.0
2021-09-02 12:40:00,268.66,268.87,268.52,268.57,24090.0,248.9191,249.1137,248.7894,248.8358,24090.0
2021-09-02 12:50:00,268.61,268.98,268.57,268.76,18225.0,248.8728,249.2156,248.8358,249.0118,18225.0
2021-09-02 13:00:00,268.75,268.81,268.17,268.18,13163.0,249.0025,249.0581,248.4652,248.4744,13163.0
2021-09-02 13:10:00,268.25,268.26,267.79,267.87,6849.0,248.5393,248.5485,248.1131,248.1872,6849.0
2021-09-02 13:20:00,267.8,267.8,267.59,267.6,11748.0,248.1223,248.1223,247.9278,247.937,11748.0
2021-09-02 13:30:00,267.67,268.11,267.66,267.86,8699.0,248.0019,248.4096,247.9926,248.1779,8699.0
2021-09-02 13:40:00,267.94,268.0,267.55,267.88,16862.0,248.2521,248.3076,247.8907,248.1965,16862.0
2021-09-02 13:50:00,267.86,267.92,267.66,267.66,8595.0,248.1779,248.2335,247.9926,247.9926,8595.0
2021-09-02 14:00:00,267.61,267.65,267.22,267.22,9963.0,247.9463,247.9834,247.585,247.585,9963.0
2021-09-02 14:10:00,267.2,267.29,267.03,267.07,7533.0,247.5664,247.6498,247.4089,247.446,7533.0
2021-09-02 14:20:00,267.08,267.08,266.68,266.79,12446.0,247.4552,247.4552,247.0846,247.1866,12446.0
2021-09-02 14:30:00,266.8,266.98,266.6,266.68,7448.0,247.1958,247.3626,247.0105,247.0846,7448.0
2021-09-02 14:40:00,266.65,266.82,266.53,266.74,8646.0,247.0568,247.2143,246.9457,247.1402,8646.0
2021-09-02 14:50:00,266.78,267.03,266.61,267.03,9319.0,247.1773,247.4089,247.0198,247.4089,9319.0
2021-09-02 15:00:00,267.06,267.15,266.67,266.73,11583.0,247.4367,247.5201,247.0754,247.131,11583.0
2021-09-02 15:10:00,266.76,266.94,266.68,266.78,11655.0,247.1588,247.3255,247.0846,247.1773,11655.0
2021-09-02 15:20:00,266.8,267.02,266.72,266.81,10611.0,247.1958,247.3997,247.1217,247.2051,10611.0
2021-09-02 15:30:00,266.79,266.89,266.61,266.74,16308.0,247.1866,247.2792,247.0198,247.1402,16308.0
2021-09-02 15:40:00,266.7,267.02,266.67,266.73,23530.0,247.1032,247.3997,247.0754,247.131,23530.0
2021-09-02 15:50:00,266.81,267.32,266.81,267.2,65487.0,247.2051,247.6776,247.2051,247.5664,65487.0
2021-09-03 09:30:00,266.55,267.39,266.12,266.47,34592.0,246.9642,247.7425,246.5658,246.8901,34592.0
2021-09-03 09:40:00,266.31,266.67,266.12,266.56,19742.0,246.7418,247.0754,246.5658,246.9735,19742.0
2021-09-03 09:50:00,266.64,266.64,265.33,265.65,27118.0,247.0476,247.0476,245.8338,246.1303,27118.0
2021-09-03 10:00:00,265.64,265.74,264.89,265.12,43238.0,246.1211,246.2137,245.4262,245.6393,43238.0
2021-09-03 10:10:00,265.15,266.01,265.0,266.0,26281.0,245.6671,246.4639,245.5281,246.4546,26281.0
2021-09-03 10:20:00,266.09,266.09,265.47,265.59,14379.0,246.538,246.538,245.9635,246.0747,14379.0
2021-09-03 10:30:00,265.53,265.92,265.37,265.75,22779.0,246.0191,246.3805,245.8709,246.223,22779.0
2021-09-03 10:40:00,265.81,266.07,265.69,265.96,13262.0,246.2786,246.5195,246.1674,246.4175,13262.0
2021-09-03 10:50:00,265.99,266.0,265.31,265.62,10222.0,246.4453,246.4546,245.8153,246.1025,10222.0
2021-09-03 11:00:00,265.68,266.0,265.54,265.97,8286.0,246.1581,246.4546,246.0284,246.4268,8286.0
2021-09-03 11:10:00,265.81,266.11,265.74,266.08,20968.0,246.2786,246.5565,246.2137,246.5287,20968.0
2021-09-03 11:20:00,266.03,266.57,265.85,266.45,23530.0,246.4824,246.9827,246.3156,246.8715,23530.0
2021-09-03 11:30:00,266.43,266.72,266.29,266.41,18040.0,246.853,247.1217,246.7233,246.8345,18040.0
2021-09-03 11:40:00,266.25,266.54,265.96,265.96,6199.0,246.6862,246.9549,246.4175,246.4175,6199.0
2021-09-03 11:50:00,266.0,266.0,265.38,265.57,11677.0,246.4546,246.4546,245.8802,246.0562,11677.0
2021-09-03 12:00:00,265.45,265.45,265.09,265.21,7182.0,245.945,245.945,245.6115,245.7226,7182.0
2021-09-03 12:10:00,265.28,265.44,265.2,265.35,21976.0,245.7875,245.9357,245.7134,245.8524,21976.0
2021-09-03 12:20:00,265.39,265.79,265.24,265.69,9675.0,245.8894,246.26,245.7504,246.1674,9675.0
2021-09-03 12:30:00,265.7,265.7,265.33,265.38,11016.0,246.1766,246.1766,245.8338,245.8802,11016.0
2021-09-03 12:40:00,265.37,265.67,265.25,265.66,10347.0,245.8709,246.1488,245.7597,246.1396,10347.0
2021-09-03 12:50:00,265.66,266.46,265.54,266.21,64377.0,246.1396,246.8808,246.0284,246.6492,64377.0
2021-09-03 13:00:00,266.21,266.65,266.17,266.65,19319.0,246.6492,247.0568,246.6121,247.0568,19319.0
2021-09-03 13:10:00,266.68,267.29,266.68,267.29,27311.0,247.0846,247.6498,247.0846,247.6498,27311.0
2021-09-03 13:20:00,267.32,267.78,267.32,267.71,28168.0,247.6776,248.1038,247.6776,248.039,28168.0
2021-09-03 13:30:00,267.81,268.05,267.74,268.0,28806.0,248.1316,248.354,248.0667,248.3076,28806.0
2021-09-03 13:40:00,268.0,268.58,268.0,268.02,39153.0,248.3076,248.845,248.3076,248.3262,39153.0
2021-09-03 13:50:00,268.07,268.43,267.99,268.19,20995.0,248.3725,248.706,248.2984,248.4837,20995.0
2021-09-03 14:00:00,268.19,268.26,268.03,268.16,18411.0,248.4837,248.5485,248.3354,248.4559,18411.0
2021-09-03 14:10:00,268.22,268.38,267.85,267.85,14143.0,248.5115,248.6597,248.1687,248.1687,14143.0
2021-09-03 14:20:00,267.85,268.05,267.76,267.88,12941.0,248.1687,248.354,248.0853,248.1965,12941.0
2021-09-03 14:30:00,267.85,268.2,267.68,268.09,25368.0,248.1687,248.4929,248.0112,248.391,25368.0
2021-09-03 14:40:00,268.0,268.12,267.77,267.85,15674.0,248.3076,248.4188,248.0945,248.1687,15674.0
2021-09-03 14:50:00,267.83,267.91,267.62,267.67,14199.0,248.1501,248.2243,247.9556,248.0019,14199.0
2021-09-03 15:00:00,267.65,267.78,267.47,267.5,26106.0,247.9834,248.1038,247.8166,247.8444,26106.0
2021-09-03 15:10:00,267.5,267.5,266.65,266.65,21469.0,247.8444,247.8444,247.0568,247.0568,21469.0
2021-09-03 15:20:00,266.59,266.71,266.22,266.37,20934.0,247.0012,247.1124,246.6584,246.7974,20934.0
2021-09-03 15:30:00,266.37,266.63,266.29,266.51,24979.0,246.7974,247.0383,246.7233,246.9271,24979.0
2021-09-03 15:40:00,266.48,266.51,265.97,266.1,33716.0,246.8993,246.9271,246.4268,246.5473,33716.0
2021-09-03 15:50:00,266.1,266.28,265.75,266.02,87477.0,246.5473,246.714,246.223,246.4731,87477.0
2021-09-07 09:30:00,266.31,267.37,266.31,266.56,75953.0,246.7418,247.7239,246.7418,246.9735,75953.0
2021-09-07 09:40:00,266.45,266.58,265.8,265.86,32739.0,246.8715,246.992,246.2693,246.3249,32739.0
2021-09-07 09:50:00,265.78,266.54,265.51,266.28,26357.0,246.2508,246.9549,246.0006,246.714,26357.0
2021-09-07 10:00:00,266.35,266.43,264.82,264.84,33841.0,246.7789,246.853,245.3613,245.3798,33841.0
2021-09-07 10:10:00,264.84,265.18,264.58,264.96,29721.0,245.3798,245.6949,245.1389,245.491,29721.0
2021-09-07 10:20:00,264.94,265.47,264.61,264.75,19492.0,245.4725,245.9635,245.1667,245.2964,19492.0
2021-09-07 10:30:00,264.65,264.65,263.93,264.42,33850.0,245.2038,245.2038,244.5367,244.9907,33850.0
2021-09-07 10:40:00,264.42,264.91,264.21,264.58,22262.0,244.9907,245.4447,244.7961,245.1389,22262.0
2021-09-07 10:50:00,264.59,264.59,264.0,264.19,16665.0,245.1482,245.1482,244.6016,244.7776,16665.0
2021-09-07 11:00:00,264.17,264.41,263.95,264.16,19102.0,244.7591,244.9814,244.5552,244.7498,19102.0
2021-09-07 11:10:00,264.19,264.56,264.07,264.34,30043.0,244.7776,245.1204,244.6664,244.9166,30043.0
2021-09-07 11:20:00,264.39,264.45,263.67,264.06,17822.0,244.9629,245.0185,244.2958,244.6572,17822.0
2021-09-07 11:30:00,264.06,264.12,263.75,263.94,23653.0,244.6572,244.7127,244.3699,244.546,23653.0
2021-09-07 11:40:00,263.98,264.0,263.61,263.92,29327.0,244.583,244.6016,244.2402,244.5274,29327.0
2021-09-07 11:50:00,263.86,263.86,262.96,263.24,32239.0,244.4718,244.4718,243.638,243.8974,32239.0
2021-09-07 12:00:00,263.11,263.5,263.06,263.48,12769.0,243.777,244.1383,243.7306,244.1198,12769.0
2021-09-07 12:10:00,263.41,263.45,263.0,263.0,12226.0,244.0549,244.092,243.675,243.675,12226.0
2021-09-07 12:20:00,263.0,263.35,263.0,263.21,13576.0,243.675,243.9993,243.675,243.8696,13576.0
2021-09-07 12:30:00,263.27,263.49,263.21,263.38,7523.0,243.9252,244.129,243.8696,244.0271,7523.0
2021-09-07 12:40:00,263.31,264.06,263.31,263.91,21195.0,243.9623,244.6572,243.9623,244.5182,21195.0
2021-09-07 12:50:00,263.88,264.37,263.87,264.37,11997.0,244.4904,244.9444,244.4811,244.9444,11997.0
2021-09-07 13:00:00,264.3,264.4,264.19,264.35,19588.0,244.8795,244.9722,244.7776,244.9258,19588.0
2021-09-07 13:10:00,264.3,264.44,263.97,264.32,32532.0,244.8795,245.0092,244.5738,244.898,32532.0
2021-09-07 13:20:00,264.38,264.43,263.84,263.86,14257.0,244.9536,245.0,244.4533,244.4718,14257.0
2021-09-07 13:30:00,263.82,264.41,263.75,264.38,23044.0,244.4348,244.9814,244.3699,244.9536,23044.0
2021-09-07 13:40:00,264.41,264.5,264.25,264.44,12112.0,244.9814,245.0648,244.8332,245.0092,12112.0
2021-09-07 13:50:00,264.44,264.5,264.26,264.35,8034.0,245.0092,245.0648,244.8425,244.9258,8034.0
2021-09-07 14:00:00,264.35,264.37,264.11,264.22,6147.0,244.9258,244.9444,244.7035,244.8054,6147.0
2021-09-07 14:10:00,264.34,264.41,264.15,264.19,6166.0,244.9166,244.9814,244.7405,244.7776,6166.0
2021-09-07 14:20:00,264.22,264.56,264.2,264.33,14537.0,244.8054,245.1204,244.7869,244.9073,14537.0
2021-09-07 14:30:00,264.31,264.83,264.24,264.82,16532.0,244.8888,245.3706,244.8239,245.3613,16532.0
2021-09-07 14:40:00,264.82,264.88,264.52,264.53,8977.0,245.3613,245.4169,245.0834,245.0926,8977.0
2021-09-07 14:50:00,264.62,264.74,264.57,264.61,13297.0,245.176,245.2872,245.1297,245.1667,13297.0
2021-09-07 15:00:00,264.61,264.89,264.61,264.82,13732.0,245.1667,245.4262,245.1667,245.3613,13732.0
2021-09-07 15:10:00,264.83,265.0,264.71,264.84,16860.0,245.3706,245.5281,245.2594,245.3798,16860.0
2021-09-07 15:20:00,264.8,264.91,264.45,264.53,20369.0,245.3428,245.4447,245.0185,245.0926,20369.0
2021-09-07 15:30:00,264.53,264.66,263.98,264.09,20945.0,245.0926,245.2131,244.583,244.6849,20945.0
2021-09-07 15:40:00,264.06,264.09,263.63,263.89,27260.0,244.6572,244.6849,244.2587,244.4996,27260.0
2021-09-07 15:50:00,263.84,264.05,263.53,263.65,82209.0,244.4533,244.6479,244.1661,244.2773,82209.0
2021-09-08 09:30:00,263.25,263.28,262.05,262.8,56500.0,243.9067,243.9345,242.7948,243.4897,56500.0
2021-09-08 09:40:00,262.99,263.29,262.28,262.46,38478.0,243.6658,243.9437,243.0079,243.1747,38478.0
2021-09-08 09:50:00,262.27,262.97,261.7,262.81,38017.0,242.9987,243.6472,242.4706,243.499,38017.0
2021-09-08 10:00:00,262.87,262.98,261.88,262.36,17984.0,243.5546,243.6565,242.6373,243.0821,17984.0
2021-09-08 10:10:00,262.22,262.37,261.42,261.43,30082.0,242.9524,243.0913,242.2111,242.2204,30082.0
2021-09-08 10:20:00,261.36,261.5,261.03,261.12,35137.0,242.1555,242.2853,241.8498,241.9332,35137.0
2021-09-08 10:30:00,261.14,261.16,260.59,260.81,38342.0,241.9517,241.9702,241.4421,241.646,38342.0
2021-09-08 10:40:00,260.88,260.88,260.01,260.38,48740.0,241.7108,241.7108,240.9047,241.2476,48740.0
2021-09-08 10:50:00,260.3,260.3,259.51,259.94,68143.0,241.1734,241.1734,240.4415,240.8399,68143.0
2021-09-08 11:00:00,259.84,259.96,259.35,259.79,46800.0,240.7472,240.8584,240.2932,240.7009,46800.0
2021-09-08 11:10:00,259.75,260.23,259.4,260.18,34684.0,240.6638,241.1086,240.3396,241.0622,34684.0
2021-09-08 11:20:00,260.06,260.09,259.48,259.5,40119.0,240.9511,240.9789,240.4137,240.4322,40119.0
2021-09-08 11:30:00,259.54,259.59,259.14,259.3,52716.0,240.4693,240.5156,240.0987,240.2469,52716.0
2021-09-08 11:40:00,259.3,259.46,259.1,259.21,30627.0,240.2469,240.3952,240.0616,240.1635,30627.0
2021-09-08 11:50:00,259.17,259.24,258.84,259.01,32712.0,240.1265,240.1913,239.8207,239.9782,32712.0
2021-09-08 12:00:00,259.1,259.81,258.97,259.67,25151.0,240.0616,240.7194,239.9412,240.5897,25151.0
2021-09-08 12:10:00,259.71,260.49,259.65,260.38,20505.0,240.6268,241.3495,240.5712,241.2476,20505.0
2021-09-08 12:20:00,260.44,260.68,260.33,260.47,25183.0,241.3031,241.5255,241.2012,241.3309,25183.0
2021-09-08 12:30:00,260.52,260.56,260.39,260.41,20527.0,241.3773,241.4143,241.2568,241.2753,20527.0
2021-09-08 12:40:00,260.41,260.6,260.11,260.32,42856.0,241.2753,241.4514,240.9974,241.192,42856.0
2021-09-08 12:50:00,260.29,260.42,260.15,260.16,9909.0,241.1642,241.2846,241.0345,241.0437,9909.0
2021-09-08 13:00:00,260.16,260.27,259.8,259.8,11535.0,241.0437,241.1456,240.7102,240.7102,11535.0
2021-09-08 13:10:00,259.74,259.83,259.32,259.7,24050.0,240.6546,240.738,240.2654,240.6175,24050.0
2021-09-08 13:20:00,259.7,259.7,259.45,259.61,10426.0,240.6175,240.6175,240.3859,240.5341,10426.0
2021-09-08 13:30:00,259.67,259.74,259.4,259.4,8228.0,240.5897,240.6546,240.3396,240.3396,8228.0
2021-09-08 13:40:00,259.4,259.73,259.39,259.69,11727.0,240.3396,240.6453,240.3303,240.6083,11727.0
2021-09-08 13:50:00,259.71,259.73,259.27,259.27,15132.0,240.6268,240.6453,240.2191,240.2191,15132.0
2021-09-08 14:00:00,259.29,259.81,259.18,259.71,22633.0,240.2376,240.7194,240.1357,240.6268,22633.0
2021-09-08 14:10:00,259.71,259.8,259.44,259.51,10107.0,240.6268,240.7102,240.3766,240.4415,10107.0
2021-09-08 14:20:00,259.47,259.57,259.33,259.57,20582.0,240.4044,240.4971,240.2747,240.4971,20582.0
2021-09-08 14:30:00,259.54,260.0,259.51,259.95,16263.0,240.4693,240.8955,240.4415,240.8491,16263.0
2021-09-08 14:40:00,259.97,260.39,259.91,260.36,12976.0,240.8677,241.2568,240.8121,241.229,12976.0
2021-09-08 14:50:00,260.36,260.41,260.15,260.21,8988.0,241.229,241.2753,241.0345,241.09,8988.0
2021-09-08 15:00:00,260.19,260.65,260.12,260.64,15280.0,241.0715,241.4977,241.0067,241.4884,15280.0
2021-09-08 15:10:00,260.52,260.91,260.52,260.79,14528.0,241.3773,241.7386,241.3773,241.6274,14528.0
2021-09-08 15:20:00,260.78,260.89,260.56,260.65,11080.0,241.6182,241.7201,241.4143,241.4977,11080.0
2021-09-08 15:30:00,260.62,260.8,260.52,260.64,26202.0,241.4699,241.6367,241.3773,241.4884,26202.0
2021-09-08 15:40:00,260.63,261.04,260.5,260.51,37594.0,241.4792,241.8591,241.3587,241.368,37594.0
2021-09-08 15:50:00,260.51,261.06,260.28,261.02,121245.0,241.368,241.8776,241.1549,241.8405,121245.0
2021-09-09 09:30:00,259.13,261.49,259.13,261.09,62950.0,240.0894,242.276,240.0894,241.9054,62950.0
2021-09-09 09:40:00,260.92,261.91,260.92,261.55,49546.0,241.7479,242.6651,241.7479,242.3316,49546.0
2021-09-09 09:50:00,261.68,262.41,261.26,261.64,52989.0,242.452,243.1284,242.0629,242.415,52989.0
2021-09-09 10:00:00,261.7,262.73,261.46,262.31,44549.0,242.4706,243.4249,242.2482,243.0357,44549.0
2021-09-09 10:10:00,262.45,262.53,261.76,261.76,18619.0,243.1655,243.2396,242.5262,242.5262,18619.0
2021-09-09 10:20:00,261.87,262.3,261.87,262.25,12677.0,242.6281,243.0265,242.6281,242.9801,12677.0
2021-09-09 10:30:00,262.25,262.51,261.96,262.13,39316.0,242.9801,243.221,242.7115,242.869,39316.0
2021-09-09 10:40:00,262.12,262.68,261.82,262.25,27064.0,242.8597,243.3786,242.5817,242.9801,27064.0
2021-09-09 10:50:00,262.13,262.61,261.94,262.28,17611.0,242.869,243.3137,242.6929,243.0079,17611.0
2021-09-09 11:00:00,262.26,262.36,261.8,262.05,15742.0,242.9894,243.0821,242.5632,242.7948,15742.0
2021-09-09 11:10:00,262.12,262.61,261.45,261.45,21207.0,242.8597,243.3137,242.2389,242.2389,21207.0
2021-09-09 11:20:00,261.44,261.57,260.79,260.81,21314.0,242.2297,242.3501,241.6274,241.646,21314.0
2021-09-09 11:30:00,260.87,261.31,260.86,261.04,16424.0,241.7015,242.1092,241.6923,241.8591,16424.0
2021-09-09 11:40:00,261.06,261.11,260.49,260.5,18028.0,241.8776,241.9239,241.3495,241.3587,18028.0
2021-09-09 11:50:00,260.56,261.18,260.25,260.77,18679.0,241.4143,241.9888,241.1271,241.6089,18679.0
2021-09-09 12:00:00,260.86,260.91,260.0,260.31,21265.0,241.6923,241.7386,240.8955,241.1827,21265.0
2021-09-09 12:10:00,260.33,260.38,259.59,259.7,27059.0,241.2012,241.2476,240.5156,240.6175,27059.0
2021-09-09 12:20:00,259.67,259.79,259.5,259.62,28809.0,240.5897,240.7009,240.4322,240.5434,28809.0
2021-09-09 12:30:00,259.61,260.01,259.59,259.87,12775.0,240.5341,240.9047,240.5156,240.775,12775.0
2021-09-09 12:40:00,259.94,260.06,259.83,260.0,11682.0,240.8399,240.9511,240.738,240.8955,11682.0
2021-09-09 12:50:00,260.04,260.09,259.67,259.92,15833.0,240.9325,240.9789,240.5897,240.8214,15833.0
2021-09-09 13:00:00,259.92,259.97,259.68,259.79,22406.0,240.8214,240.8677,240.599,240.7009,22406.0
2021-09-09 13:10:00,259.79,259.9,259.36,259.36,27224.0,240.7009,240.8028,240.3025,240.3025,27224.0
2021-09-09 13:20:00,259.35,259.35,258.9,259.2,61634.0,240.2932,240.2932,239.8763,240.1543,61634.0
2021-09-09 13:30:00,259.12,259.12,258.1,258.18,64466.0,240.0801,240.0801,239.1351,239.2092,64466.0
2021-09-09 13:40:00,258.16,258.38,258.1,258.34,23526.0,239.1907,239.3945,239.1351,239.3574,23526.0
2021-09-09 13:50:00,258.33,258.46,258.15,258.2,18045.0,239.3482,239.4686,239.1814,239.2277,18045.0
2021-09-09 14:00:00,258.16,258.42,257.67,258.05,38206.0,239.1907,239.4316,238.7367,239.0888,38206.0
2021-09-09 14:10:00,258.01,258.28,257.97,258.22,34052.0,239.0517,239.3019,239.0146,239.2463,34052.0
2021-09-09 14:20:00,258.18,258.35,257.79,257.79,48466.0,239.2092,239.3667,238.8479,238.8479,48466.0
2021-09-09 14:30:00,257.79,258.08,257.65,257.68,29641.0,238.8479,239.1166,238.7182,238.7459,29641.0
2021-09-09 14:40:00,257.67,257.97,257.29,257.81,35355.0,238.7367,239.0146,238.3846,238.8664,35355.0
2021-09-09 14:50:00,257.85,258.22,257.85,257.96,32602.0,238.9035,239.2463,238.9035,239.0054,32602.0
2021-09-09 15:00:00,258.01,258.76,257.99,258.62,22307.0,239.0517,239.7466,239.0332,239.6169,22307.0
2021-09-09 15:10:00,258.69,259.01,258.68,258.69,36456.0,239.6817,239.9782,239.6725,239.6817,36456.0
2021-09-09 15:20:00,258.7,259.6,258.67,259.5,30400.0,239.691,240.5249,239.6632,240.4322,30400.0
2021-09-09 15:30:00,259.46,260.02,259.4,259.93,45037.0,240.3952,240.914,240.3396,240.8306,45037.0
2021-09-09 15:40:00,259.89,260.21,259.51,259.71,40448.0,240.7936,241.09,240.4415,240.6268,40448.0
2021-09-09 15:50:00,259.91,259.91,259.28,259.33,103594.0,240.8121,240.8121,240.2284,240.2747,103594.0
2021-09-10 09:30:00,261.54,262.22,260.06,260.55,60504.0,242.3223,242.9524,240.9511,241.4051,60504.0
2021-09-10 09:40:00,260.56,260.86,260.08,260.15,19501.0,241.4143,241.6923,240.9696,241.0345,19501.0
2021-09-10 09:50:00,260.03,260.37,259.69,259.74,26095.0,240.9233,241.2383,240.6083,240.6546,26095.0
2021-09-10 10:00:00,259.62,259.79,259.05,259.78,17240.0,240.5434,240.7009,240.0153,240.6916,17240.0
2021-09-10 10:10:00,259.68,260.37,259.53,260.26,20695.0,240.599,241.2383,240.46,241.1364,20695.0
2021-09-10 10:20:00,260.34,260.5,259.9,259.92,35816.0,241.2105,241.3587,240.8028,240.8214,35816.0
2021-09-10 10:30:00,259.98,260.0,258.83,258.99,38215.0,240.8769,240.8955,239.8114,239.9597,38215.0
2021-09-10 10:40:00,259.13,259.3,258.67,258.88,16987.0,240.0894,240.2469,239.6632,239.8578,16987.0
2021-09-10 10:50:00,258.8,259.09,258.36,258.71,25032.0,239.7836,240.0523,239.376,239.7003,25032.0
2021-09-10 11:00:00,258.71,258.82,258.28,258.44,23747.0,239.7003,239.8022,239.3019,239.4501,23747.0
2021-09-10 11:10:00,258.41,258.44,257.86,257.86,47394.0,239.4223,239.4501,238.9127,238.9127,47394.0
2021-09-10 11:20:00,257.9,258.1,257.65,258.02,22738.0,238.9498,239.1351,238.7182,239.061,22738.0
2021-09-10 11:30:00,258.01,258.57,257.99,258.26,25282.0,239.0517,239.5705,239.0332,239.2833,25282.0
2021-09-10 11:40:00,258.31,258.73,258.17,258.44,22298.0,239.3297,239.7188,239.1999,239.4501,22298.0
2021-09-10 11:50:00,258.47,258.79,258.26,258.78,17310.0,239.4779,239.7744,239.2833,239.7651,17310.0
2021-09-10 12:00:00,258.78,258.78,257.98,258.59,41837.0,239.7651,239.7651,239.0239,239.5891,41837.0
2021-09-10 12:10:00,258.66,258.71,258.45,258.64,14879.0,239.6539,239.7003,239.4594,239.6354,14879.0
2021-09-10 12:20:00,258.66,258.97,258.5,258.86,15391.0,239.6539,239.9412,239.5057,239.8392,15391.0
2021-09-10 12:30:00,258.86,259.43,258.86,259.4,19827.0,239.8392,240.3674,239.8392,240.3396,19827.0
2021-09-10 12:40:00,259.34,259.37,259.18,259.29,11360.0,240.284,240.3118,240.1357,240.2376,11360.0
2021-09-10 12:50:00,259.32,259.46,259.21,259.34,15217.0,240.2654,240.3952,240.1635,240.284,15217.0
2021-09-10 13:00:00,259.37,259.55,259.3,259.43,20267.0,240.3118,240.4785,240.2469,240.3674,20267.0
2021-09-10 13:10:00,259.48,259.65,259.48,259.57,10924.0,240.4137,240.5712,240.4137,240.4971,10924.0
2021-09-10 13:20:00,259.61,259.67,259.09,259.1,18754.0,240.5341,240.5897,240.0523,240.0616,18754.0
2021-09-10 13:30:00,259.11,259.64,259.11,259.48,7925.0,240.0709,240.5619,240.0709,240.4137,7925.0
2021-09-10 13:40:00,259.52,259.61,259.38,259.48,9545.0,240.4507,240.5341,240.321,240.4137,9545.0
2021-09-10 13:50:00,259.43,259.47,259.22,259.4,7810.0,240.3674,240.4044,240.1728,240.3396,7810.0
2021-09-10 14:00:00,259.46,259.5,259.27,259.3,9283.0,240.3952,240.4322,240.2191,240.2469,9283.0
2021-09-10 14:10:00,259.3,259.37,259.2,259.27,31902.0,240.2469,240.3118,240.1543,240.2191,31902.0
2021-09-10 14:20:00,259.32,259.43,259.11,259.11,22156.0,240.2654,240.3674,240.0709,240.0709,22156.0
2021-09-10 14:30:00,259.09,259.1,258.87,258.99,14464.0,240.0523,240.0616,239.8485,239.9597,14464.0
2021-09-10 14:40:00,258.95,259.15,258.94,259.13,9081.0,239.9226,240.1079,239.9134,240.0894,9081.0
2021-09-10 14:50:00,259.08,259.23,258.87,258.87,10587.0,240.0431,240.1821,239.8485,239.8485,10587.0
2021-09-10 15:00:00,258.91,258.91,258.6,258.7,11129.0,239.8856,239.8856,239.5983,239.691,11129.0
2021-09-10 15:10:00,258.65,258.82,258.49,258.67,13928.0,239.6447,239.8022,239.4964,239.6632,13928.0
2021-09-10 15:20:00,258.61,258.61,258.34,258.46,22154.0,239.6076,239.6076,239.3574,239.4686,22154.0
2021-09-10 15:30:00,258.47,258.49,257.7,257.85,42559.0,239.4779,239.4964,238.7645,238.9035,42559.0
2021-09-10 15:40:00,257.87,257.87,257.58,257.78,68461.0,238.922,238.922,238.6533,238.8386,68461.0
2021-09-10 15:50:00,257.76,257.8,257.24,257.55,129627.0,238.8201,238.8571,238.3383,238.6255,129627.0
2021-09-13 09:30:00,259.46,260.05,257.86,259.17,76457.0,240.3952,240.9418,238.9127,240.1265,76457.0
2021-09-13 09:40:00,259.17,259.17,258.08,258.29,29013.0,240.1265,240.1265,239.1166,239.3111,29013.0
2021-09-13 09:50:00,258.18,259.44,258.18,258.91,31469.0,239.2092,240.3766,239.2092,239.8856,31469.0
2021-09-13 10:00:00,258.88,259.35,257.94,258.38,29402.0,239.8578,240.2932,238.9868,239.3945,29402.0
2021-09-13 10:10:00,258.36,258.6,257.75,258.01,21346.0,239.376,239.5983,238.8108,239.0517,21346.0
2021-09-13 10:20:00,258.09,258.68,257.87,258.31,25553.0,239.1258,239.6725,238.922,239.3297,25553.0
2021-09-13 10:30:00,258.45,259.0,257.91,258.91,17893.0,239.4594,239.969,238.959,239.8856,17893.0
2021-09-13 10:40:00,258.8,260.33,258.8,260.21,35097.0,239.7836,241.2012,239.7836,241.09,35097.0
2021-09-13 10:50:00,260.16,260.5,260.02,260.28,32467.0,241.0437,241.3587,240.914,241.1549,32467.0
2021-09-13 11:00:00,260.09,260.31,259.79,259.97,20162.0,240.9789,241.1827,240.7009,240.8677,20162.0
2021-09-13 11:10:00,259.9,259.9,259.06,259.3,13967.0,240.8028,240.8028,240.0245,240.2469,13967.0
2021-09-13 11:20:00,259.22,259.73,259.19,259.6,8662.0,240.1728,240.6453,240.145,240.5249,8662.0
2021-09-13 11:30:00,259.78,260.02,259.43,259.64,17552.0,240.6916,240.914,240.3674,240.5619,17552.0
2021-09-13 11:40:00,259.81,259.87,259.33,259.33,13258.0,240.7194,240.775,240.2747,240.2747,13258.0
2021-09-13 11:50:00,259.38,259.87,259.24,259.87,8525.0,240.321,240.775,240.1913,240.775,8525.0
2021-09-13 12:00:00,259.78,259.88,259.25,259.31,31607.0,240.6916,240.7843,240.2006,240.2562,31607.0
2021-09-13 12:10:00,259.4,259.77,259.3,259.52,14854.0,240.3396,240.6824,240.2469,240.4507,14854.0
2021-09-13 12:20:00,259.55,259.86,259.45,259.69,17338.0,240.4785,240.7658,240.3859,240.6083,17338.0
2021-09-13 12:30:00,259.69,259.85,259.6,259.62,17993.0,240.6083,240.7565,240.5249,240.5434,17993.0
2021-09-13 12:40:00,259.65,259.75,259.28,259.72,20330.0,240.5712,240.6638,240.2284,240.636,20330.0
2021-09-13 12:50:00,259.76,259.97,259.61,259.97,16668.0,240.6731,240.8677,240.5341,240.8677,16668.0
2021-09-13 13:00:00,259.9,259.97,259.51,259.8,13387.0,240.8028,240.8677,240.4415,240.7102,13387.0
2021-09-13 13:10:00,259.8,259.95,259.42,259.55,14914.0,240.7102,240.8491,240.3581,240.4785,14914.0
2021-09-13 13:20:00,259.56,259.76,259.33,259.44,14834.0,240.4878,240.6731,240.2747,240.3766,14834.0
2021-09-13 13:30:00,259.41,259.63,259.15,259.23,11054.0,240.3488,240.5527,240.1079,240.1821,11054.0
2021-09-13 13:40:00,259.21,259.41,258.97,259.31,15499.0,240.1635,240.3488,239.9412,240.2562,15499.0
2021-09-13 13:50:00,259.23,259.34,259.04,259.33,13718.0,240.1821,240.284,240.006,240.2747,13718.0
2021-09-13 14:00:00,259.31,259.82,259.3,259.75,15498.0,240.2562,240.7287,240.2469,240.6638,15498.0
2021-09-13 14:10:00,259.66,259.77,259.4,259.71,12216.0,240.5805,240.6824,240.3396,240.6268,12216.0
2021-09-13 14:20:00,259.64,259.75,259.51,259.53,20398.0,240.5619,240.6638,240.4415,240.46,20398.0
2021-09-13 14:30:00,259.68,259.72,259.45,259.7,17391.0,240.599,240.636,240.3859,240.6175,17391.0
2021-09-13 14:40:00,259.68,260.1,259.67,260.01,25755.0,240.599,240.9881,240.5897,240.9047,25755.0
2021-09-13 14:50:00,260.01,260.1,259.76,260.0,13595.0,240.9047,240.9881,240.6731,240.8955,13595.0
2021-09-13 15:00:00,259.93,259.94,259.54,259.77,19137.0,240.8306,240.8399,240.4693,240.6824,19137.0
2021-09-13 15:10:00,259.9,260.35,259.9,260.3,22491.0,240.8028,241.2198,240.8028,241.1734,22491.0
2021-09-13 15:20:00,260.3,261.05,260.21,261.05,34073.0,241.1734,241.8683,241.09,241.8683,34073.0
2021-09-13 15:30:00,261.01,261.14,260.79,261.09,31448.0,241.8313,241.9517,241.6274,241.9054,31448.0
2021-09-13 15:40:00,261.06,261.76,261.0,261.75,65323.0,241.8776,242.5262,241.822,242.5169,65323.0
2021-09-13 15:50:00,261.77,261.9,261.57,261.85,121640.0,242.5354,242.6559,242.3501,242.6095,121640.0
2021-09-14 09:30:00,262.21,262.96,260.61,261.41,61162.0,242.9431,243.638,241.4607,242.2019,61162.0
2021-09-14 09:40:00,261.5,261.51,260.41,260.42,15993.0,242.2853,242.2945,241.2753,241.2846,15993.0
2021-09-14 09:50:00,260.42,260.51,259.52,259.83,27978.0,241.2846,241.368,240.4507,240.738,27978.0
2021-09-14 10:00:00,259.69,259.85,258.83,259.55,53170.0,240.6083,240.7565,239.8114,240.4785,53170.0
2021-09-14 10:10:00,259.5,259.56,258.35,258.65,43467.0,240.4322,240.4878,239.3667,239.6447,43467.0
2021-09-14 10:20:00,258.59,259.25,258.04,259.05,44977.0,239.5891,240.2006,239.0795,240.0153,44977.0
2021-09-14 10:30:00,258.97,258.98,257.71,257.75,34300.0,239.9412,239.9504,238.7737,238.8108,34300.0
2021-09-14 10:40:00,257.76,257.79,257.21,257.69,41726.0,238.8201,238.8479,238.3105,238.7552,41726.0
2021-09-14 10:50:00,257.69,257.96,257.48,257.8,24820.0,238.7552,239.0054,238.5606,238.8571,24820.0
2021-09-14 11:00:00,257.8,258.03,257.47,257.89,30909.0,238.8571,239.0702,238.5514,238.9405,30909.0
2021-09-14 11:10:00,257.9,257.95,257.48,257.48,44922.0,238.9498,238.9961,238.5606,238.5606,44922.0
2021-09-14 11:20:00,257.49,258.19,257.49,258.01,17171.0,238.5699,239.2185,238.5699,239.0517,17171.0
2021-09-14 11:30:00,258.02,258.21,257.97,258.12,19279.0,239.061,239.237,239.0146,239.1536,19279.0
2021-09-14 11:40:00,258.18,258.27,257.37,257.81,29621.0,239.2092,239.2926,238.4587,238.8664,29621.0
2021-09-14 11:50:00,257.79,257.79,257.25,257.47,24948.0,238.8479,238.8479,238.3475,238.5514,24948.0
2021-09-14 12:00:00,257.47,257.86,257.42,257.57,27779.0,238.5514,238.9127,238.5051,238.644,27779.0
2021-09-14 12:10:00,257.63,257.75,257.0,257.03,62419.0,238.6996,238.8108,238.1159,238.1437,62419.0
2021-09-14 12:20:00,257.0,257.09,256.8,256.85,52292.0,238.1159,238.1993,237.9306,237.9769,52292.0
2021-09-14 12:30:00,256.86,256.86,256.45,256.46,35055.0,237.9862,237.9862,237.6063,237.6156,35055.0
2021-09-14 12:40:00,256.45,256.49,256.06,256.18,36242.0,237.6063,237.6434,237.245,237.3562,36242.0
2021-09-14 12:50:00,256.13,256.18,255.65,255.69,45610.0,237.3098,237.3562,236.8651,236.9022,45610.0
2021-09-14 13:00:00,255.67,256.01,255.2,255.26,36871.0,236.8836,237.1987,236.4482,236.5038,36871.0
2021-09-14 13:10:00,255.21,255.84,255.19,255.8,29363.0,236.4574,237.0411,236.4389,237.0041,29363.0
2021-09-14 13:20:00,255.85,256.14,255.85,256.14,18350.0,237.0504,237.3191,237.0504,237.3191,18350.0
2021-09-14 13:30:00,256.16,256.2,255.88,256.2,17102.0,237.3376,237.3747,237.0782,237.3747,17102.0
2021-09-14 13:40:00,256.2,256.56,255.62,255.69,73923.0,237.3747,237.7082,236.8373,236.9022,73923.0
2021-09-14 13:50:00,255.71,255.98,255.71,255.87,9013.0,236.9207,237.1709,236.9207,237.0689,9013.0
2021-09-14 14:00:00,255.81,255.92,255.57,255.61,16879.0,237.0134,237.1153,236.791,236.828,16879.0
2021-09-14 14:10:00,255.57,255.94,255.47,255.53,25017.0,236.791,237.1338,236.6983,236.7539,25017.0
2021-09-14 14:20:00,255.48,255.53,255.37,255.51,33075.0,236.7076,236.7539,236.6057,236.7354,33075.0
2021-09-14 14:30:00,255.5,255.51,255.3,255.4,22093.0,236.7261,236.7354,236.5408,236.6335,22093.0
2021-09-14 14:40:00,255.43,255.55,255.06,255.06,32043.0,236.6613,236.7725,236.3185,236.3185,32043.0
2021-09-14 14:50:00,255.11,255.55,255.05,255.52,31946.0,236.3648,236.7725,236.3092,236.7447,31946.0
2021-09-14 15:00:00,255.48,255.54,255.22,255.31,31187.0,236.7076,236.7632,236.4667,236.5501,31187.0
2021-09-14 15:10:00,255.26,255.57,255.25,255.5,58552.0,236.5038,236.791,236.4945,236.7261,58552.0
2021-09-14 15:20:00,255.49,255.95,254.71,255.0,95761.0,236.7169,237.1431,235.9942,236.2629,95761.0
2021-09-14 15:30:00,255.04,255.51,254.93,255.44,48798.0,236.2999,236.7354,236.198,236.6705,48798.0
2021-09-14 15:40:00,255.36,255.41,254.92,254.97,64131.0,236.5964,236.6427,236.1887,236.2351,64131.0
2021-09-14 15:50:00,255.02,255.35,254.94,255.26,164402.0,236.2814,236.5872,236.2073,236.5038,164402.0
2021-09-15 09:30:00,256.31,256.41,255.04,255.06,69762.0,237.4766,237.5693,236.2999,236.3185,69762.0
2021-09-15 09:40:00,255.23,258.42,254.88,258.41,137004.0,236.476,239.4316,236.1517,239.4223,137004.0
2021-09-15 09:50:00,258.5,258.82,258.17,258.42,70267.0,239.5057,239.8022,239.1999,239.4316,70267.0
2021-09-15 10:00:00,258.53,259.65,258.15,259.47,53606.0,239.5335,240.5712,239.1814,240.4044,53606.0
2021-09-15 10:10:00,259.43,259.45,257.09,257.7,34879.0,240.3674,240.3859,238.1993,238.7645,34879.0
2021-09-15 10:20:00,257.62,258.17,257.05,257.06,68108.0,238.6904,239.1999,238.1622,238.1715,68108.0
2021-09-15 10:30:00,257.22,258.1,257.22,257.5,57963.0,238.3197,239.1351,238.3197,238.5792,57963.0
2021-09-15 10:40:00,257.41,257.83,256.85,257.18,25269.0,238.4958,238.8849,237.9769,238.2827,25269.0
2021-09-15 10:50:00,257.26,257.67,257.2,257.65,18351.0,238.3568,238.7367,238.3012,238.7182,18351.0
2021-09-15 11:00:00,257.79,258.18,257.52,258.1,18009.0,238.8479,239.2092,238.5977,239.1351,18009.0
2021-09-15 11:10:00,258.17,258.45,258.0,258.12,27126.0,239.1999,239.4594,239.0424,239.1536,27126.0
2021-09-15 11:20:00,258.17,258.75,258.13,258.4,24622.0,239.1999,239.7373,239.1629,239.413,24622.0
2021-09-15 11:30:00,258.3,258.78,258.07,258.62,19307.0,239.3204,239.7651,239.1073,239.6169,19307.0
2021-09-15 11:40:00,258.7,258.77,258.27,258.35,10319.0,239.691,239.7559,239.2926,239.3667,10319.0
2021-09-15 11:50:00,258.38,258.73,258.38,258.7,19994.0,239.3945,239.7188,239.3945,239.691,19994.0
2021-09-15 12:00:00,258.68,258.68,258.2,258.27,22397.0,239.6725,239.6725,239.2277,239.2926,22397.0
2021-09-15 12:10:00,258.26,258.34,257.85,258.19,21137.0,239.2833,239.3574,238.9035,239.2185,21137.0
2021-09-15 12:20:00,258.19,258.57,258.19,258.21,14889.0,239.2185,239.5705,239.2185,239.237,14889.0
2021-09-15 12:30:00,258.25,258.3,257.74,257.95,17101.0,239.2741,239.3204,238.8015,238.9961,17101.0
2021-09-15 12:40:00,257.95,258.27,257.74,257.94,27904.0,238.9961,239.2926,238.8015,238.9868,27904.0
2021-09-15 12:50:00,257.95,258.02,257.1,257.62,29945.0,238.9961,239.061,238.2086,238.6904,29945.0
2021-09-15 13:00:00,257.62,258.2,257.58,258.11,18941.0,238.6904,239.2277,238.6533,239.1444,18941.0
2021-09-15 13:10:00,258.11,258.52,258.08,258.37,10163.0,239.1444,239.5242,239.1166,239.3852,10163.0
2021-09-15 13:20:00,258.41,258.74,258.41,258.65,16585.0,239.4223,239.7281,239.4223,239.6447,16585.0
2021-09-15 13:30:00,258.67,258.85,258.55,258.68,9066.0,239.6632,239.83,239.552,239.6725,9066.0
2021-09-15 13:40:00,258.64,258.76,258.4,258.4,14121.0,239.6354,239.7466,239.413,239.413,14121.0
2021-09-15 13:50:00,258.39,258.44,257.81,257.89,26884.0,239.4038,239.4501,238.8664,238.9405,26884.0
2021-09-15 14:00:00,257.91,258.07,257.83,257.98,15173.0,238.959,239.1073,238.8849,239.0239,15173.0
2021-09-15 14:10:00,258.03,258.06,257.51,257.54,13083.0,239.0702,239.098,238.5884,238.6162,13083.0
2021-09-15 14:20:00,257.68,257.68,256.94,257.04,26079.0,238.7459,238.7459,238.0603,238.153,26079.0
2021-09-15 14:30:00,257.08,257.41,256.81,257.17,27446.0,238.19,238.4958,237.9399,238.2734,27446.0
2021-09-15 14:40:00,257.13,257.55,256.89,257.5,27393.0,238.2364,238.6255,238.014,238.5792,27393.0
2021-09-15 14:50:00,257.53,257.6,257.05,257.1,43105.0,238.607,238.6718,238.1622,238.2086,43105.0
2021-09-15 15:00:00,257.15,257.26,256.72,257.19,36343.0,238.2549,238.3568,237.8565,238.292,36343.0
2021-09-15 15:10:00,257.2,258.1,257.13,257.64,28155.0,238.3012,239.1351,238.2364,238.7089,28155.0
2021-09-15 15:20:00,257.68,257.78,257.28,257.36,17301.0,238.7459,238.8386,238.3753,238.4495,17301.0
2021-09-15 15:30:00,257.34,257.97,257.23,257.55,41093.0,238.4309,239.0146,238.329,238.6255,41093.0
2021-09-15 15:40:00,257.54,257.69,257.14,257.18,43207.0,238.6162,238.7552,238.2456,238.2827,43207.0
2021-09-15 15:50:00,257.18,257.3,256.49,256.92,166112.0,238.2827,238.3939,237.6434,238.0418,166112.0
2021-09-16 09:30:00,257.97,258.85,257.37,258.74,54063.0,239.0146,239.83,238.4587,239.7281,54063.0
2021-09-16 09:40:00,258.65,259.16,258.27,258.33,75279.0,239.6447,240.1172,239.2926,239.3482,75279.0
2021-09-16 09:50:00,258.39,258.9,257.25,257.36,29561.0,239.4038,239.8763,238.3475,238.4495,29561.0
2021-09-16 10:00:00,257.16,257.92,257.0,257.92,24639.0,238.2642,238.9683,238.1159,238.9683,24639.0
2021-09-16 10:10:00,257.82,258.04,257.29,257.31,21484.0,238.8757,239.0795,238.3846,238.4031,21484.0
2021-09-16 10:20:00,257.43,257.63,256.73,257.13,29097.0,238.5143,238.6996,237.8658,238.2364,29097.0
2021-09-16 10:30:00,257.07,258.0,256.88,257.96,20575.0,238.1808,239.0424,238.0047,239.0054,20575.0
2021-09-16 10:40:00,257.97,258.0,257.5,257.71,15205.0,239.0146,239.0424,238.5792,238.7737,15205.0
2021-09-16 10:50:00,257.66,257.74,257.16,257.63,18314.0,238.7274,238.8015,238.2642,238.6996,18314.0
2021-09-16 11:00:00,257.56,257.64,257.2,257.48,13810.0,238.6348,238.7089,238.3012,238.5606,13810.0
2021-09-16 11:10:00,257.4,257.7,256.94,257.03,16550.0,238.4865,238.7645,238.0603,238.1437,16550.0
2021-09-16 11:20:00,257.05,257.43,257.05,257.29,7969.0,238.1622,238.5143,238.1622,238.3846,7969.0
2021-09-16 11:30:00,257.3,257.39,256.76,256.81,35617.0,238.3939,238.4773,237.8935,237.9399,35617.0
2021-09-16 11:40:00,256.79,256.89,256.62,256.69,17387.0,237.9213,238.014,237.7638,237.8287,17387.0
2021-09-16 11:50:00,256.66,256.86,256.66,256.84,8524.0,237.8009,237.9862,237.8009,237.9677,8524.0
2021-09-16 12:00:00,256.97,257.05,256.04,256.95,18888.0,238.0881,238.1622,237.2265,238.0696,18888.0
2021-09-16 12:10:00,256.87,257.12,256.68,257.12,11592.0,237.9955,238.2271,237.8194,238.2271,11592.0
2021-09-16 12:20:00,257.12,257.12,256.74,256.82,13062.0,238.2271,238.2271,237.875,237.9491,13062.0
2021-09-16 12:30:00,256.91,257.13,256.88,257.03,20439.0,238.0325,238.2364,238.0047,238.1437,20439.0
2021-09-16 12:40:00,257.05,257.39,256.81,257.32,20775.0,238.1622,238.4773,237.9399,238.4124,20775.0
2021-09-16 12:50:00,257.3,257.31,257.0,257.08,23132.0,238.3939,238.4031,238.1159,238.19,23132.0
2021-09-16 13:00:00,257.08,257.11,256.68,256.81,25574.0,238.19,238.2178,237.8194,237.9399,25574.0
2021-09-16 13:10:00,256.87,257.0,256.74,256.94,13302.0,237.9955,238.1159,237.875,238.0603,13302.0
2021-09-16 13:20:00,256.97,257.37,256.97,257.37,14193.0,238.0881,238.4587,238.0881,238.4587,14193.0
2021-09-16 13:30:00,257.32,257.44,257.13,257.19,14101.0,238.4124,238.5236,238.2364,238.292,14101.0
2021-09-16 13:40:00,257.21,257.69,257.18,257.69,12989.0,238.3105,238.7552,238.2827,238.7552,12989.0
2021-09-16 13:50:00,257.65,258.32,257.6,258.3,18732.0,238.7182,239.3389,238.6718,239.3204,18732.0
2021-09-16 14:00:00,258.25,258.29,257.94,258.16,14277.0,239.2741,239.3111,238.9868,239.1907,14277.0
2021-09-16 14:10:00,258.2,258.46,258.17,258.4,17735.0,239.2277,239.4686,239.1999,239.413,17735.0
2021-09-16 14:20:00,258.47,258.65,258.27,258.31,11572.0,239.4779,239.6447,239.2926,239.3297,11572.0
2021-09-16 14:30:00,258.32,258.38,258.05,258.17,11572.0,239.3389,239.3945,239.0888,239.1999,11572.0
2021-09-16 14:40:00,258.15,258.52,258.08,258.51,21474.0,239.1814,239.5242,239.1166,239.515,21474.0
2021-09-16 14:50:00,258.5,258.89,258.49,258.89,27148.0,239.5057,239.867,239.4964,239.867,27148.0
2021-09-16 15:00:00,258.91,259.41,258.84,259.25,19891.0,239.8856,240.3488,239.8207,240.2006,19891.0
2021-09-16 15:10:00,259.3,259.4,258.56,258.98,36461.0,240.2469,240.3396,239.5613,239.9504,36461.0
2021-09-16 15:20:00,258.98,259.09,258.63,258.73,14250.0,239.9504,240.0523,239.6261,239.7188,14250.0
2021-09-16 15:30:00,258.73,258.82,258.22,258.55,25055.0,239.7188,239.8022,239.2463,239.552,25055.0
2021-09-16 15:40:00,258.55,258.73,258.42,258.45,50086.0,239.552,239.7188,239.4316,239.4594,50086.0
2021-09-16 15:50:00,258.5,258.58,258.24,258.31,93430.0,239.5057,239.5798,239.2648,239.3297,93430.0
2021-09-17 09:30:00,255.4,257.35,255.06,256.65,319670.0,236.6335,238.4402,236.3185,237.7916,319670.0
2021-09-17 09:40:00,256.86,257.71,256.44,256.7,37144.0,237.9862,238.7737,237.5971,237.838,37144.0
2021-09-17 09:50:00,256.57,256.8,255.94,256.73,43983.0,237.7175,237.9306,237.1338,237.8658,43983.0
2021-09-17 10:00:00,256.9,257.52,256.0,256.35,25891.0,238.0233,238.5977,237.1894,237.5137,25891.0
2021-09-17 10:10:00,256.33,256.48,255.39,255.77,34825.0,237.4951,237.6341,236.6242,236.9763,34825.0
2021-09-17 10:20:00,255.75,255.88,255.14,255.53,36297.0,236.9578,237.0782,236.3926,236.7539,36297.0
2021-09-17 10:30:00,255.5,255.5,254.72,255.22,52107.0,236.7261,236.7261,236.0034,236.4667,52107.0
2021-09-17 10:40:00,255.16,255.28,254.09,254.47,53485.0,236.4111,236.5223,235.4197,235.7718,53485.0
2021-09-17 10:50:00,254.4,254.78,254.23,254.58,19003.0,235.707,236.059,235.5494,235.8737,19003.0
2021-09-17 11:00:00,254.51,254.71,254.32,254.53,27412.0,235.8089,235.9942,235.6328,235.8274,27412.0
2021-09-17 11:10:00,254.51,255.5,254.2,255.39,29631.0,235.8089,236.7261,235.5217,236.6242,29631.0
2021-09-17 11:20:00,255.33,255.72,254.86,254.87,35210.0,236.5686,236.93,236.1332,236.1424,35210.0
2021-09-17 11:30:00,254.82,255.0,254.28,255.0,24911.0,236.0961,236.2629,235.5958,236.2629,24911.0
2021-09-17 11:40:00,255.02,255.17,254.4,254.6,28445.0,236.2814,236.4204,235.707,235.8923,28445.0
2021-09-17 11:50:00,254.59,254.85,254.24,254.78,25126.0,235.883,236.1239,235.5587,236.059,25126.0
2021-09-17 12:00:00,254.7,255.24,254.65,255.1,17773.0,235.9849,236.4852,235.9386,236.3555,17773.0
2021-09-17 12:10:00,255.15,255.37,255.0,255.29,24920.0,236.4018,236.6057,236.2629,236.5316,24920.0
2021-09-17 12:20:00,255.36,255.84,255.36,255.72,15770.0,236.5964,237.0411,236.5964,236.93,15770.0
2021-09-17 12:30:00,255.72,256.33,255.71,256.32,27935.0,236.93,237.4951,236.9207,237.4859,27935.0
2021-09-17 12:40:00,256.38,256.54,256.17,256.17,14217.0,237.5415,237.6897,237.3469,237.3469,14217.0
2021-09-17 12:50:00,256.18,256.56,256.02,256.08,18308.0,237.3562,237.7082,237.2079,237.2635,18308.0
2021-09-17 13:00:00,256.08,256.24,255.74,255.78,16303.0,237.2635,237.4118,236.9485,236.9856,16303.0
2021-09-17 13:10:00,255.8,256.11,255.73,255.74,14653.0,237.0041,237.2913,236.9392,236.9485,14653.0
2021-09-17 13:20:00,255.78,256.05,255.61,256.0,13532.0,236.9856,237.2357,236.828,237.1894,13532.0
2021-09-17 13:30:00,255.95,256.1,255.51,256.07,21397.0,237.1431,237.282,236.7354,237.2542,21397.0
2021-09-17 13:40:00,256.05,256.09,255.71,255.71,17286.0,237.2357,237.2728,236.9207,236.9207,17286.0
2021-09-17 13:50:00,255.75,256.25,255.56,255.89,25820.0,236.9578,237.421,236.7817,237.0875,25820.0
2021-09-17 14:00:00,255.83,256.41,255.83,256.36,22363.0,237.0319,237.5693,237.0319,237.5229,22363.0
2021-09-17 14:10:00,256.41,256.41,255.95,256.06,14946.0,237.5693,237.5693,237.1431,237.245,14946.0
2021-09-17 14:20:00,256.07,256.4,255.91,256.1,21676.0,237.2542,237.56,237.106,237.282,21676.0
2021-09-17 14:30:00,256.03,256.32,255.76,255.98,20523.0,237.2172,237.4859,236.967,237.1709,20523.0
2021-09-17 14:40:00,256.0,256.27,255.86,256.14,14013.0,237.1894,237.4396,237.0597,237.3191,14013.0
2021-09-17 14:50:00,256.14,256.3,255.85,255.87,34534.0,237.3191,237.4673,237.0504,237.0689,34534.0
2021-09-17 15:00:00,255.88,256.44,255.88,255.99,33606.0,237.0782,237.5971,237.0782,237.1801,33606.0
2021-09-17 15:10:00,255.97,256.08,255.71,256.06,30000.0,237.1616,237.2635,236.9207,237.245,30000.0
2021-09-17 15:20:00,256.09,256.32,256.02,256.28,28179.0,237.2728,237.4859,237.2079,237.4488,28179.0
2021-09-17 15:30:00,256.29,256.32,255.84,256.02,51127.0,237.4581,237.4859,237.0411,237.2079,51127.0
2021-09-17 15:40:00,256.04,256.18,255.45,255.45,62298.0,237.2265,237.3562,236.6798,236.6798,62298.0
2021-09-17 15:50:00,255.48,255.56,254.8,255.23,257401.0,236.7076,236.7817,236.0776,236.476,257401.0
2021-09-20 09:30:00,252.11,253.09,250.59,252.99,108801.0,233.5852,234.4932,232.1769,234.4006,108801.0
2021-09-20 09:40:00,252.99,253.98,252.98,253.76,59813.0,234.4006,235.3178,234.3913,235.114,59813.0
2021-09-20 09:50:00,253.8,253.8,252.5,252.5,39931.0,235.151,235.151,233.9466,233.9466,39931.0
2021-09-20 10:00:00,252.5,253.63,252.13,252.58,40844.0,233.9466,234.9935,233.6038,234.0207,40844.0
2021-09-20 10:10:00,252.45,252.78,251.38,251.67,42804.0,233.9002,234.206,232.9089,233.1776,42804.0
2021-09-20 10:20:00,251.74,251.79,250.9,251.16,41038.0,233.2424,233.2887,232.4641,232.705,41038.0
2021-09-20 10:30:00,251.08,252.27,250.93,251.95,59022.0,232.6309,233.7335,232.4919,233.437,59022.0
2021-09-20 10:40:00,252.0,252.0,250.91,250.91,27528.0,233.4833,233.4833,232.4734,232.4734,27528.0
2021-09-20 10:50:00,250.97,251.25,250.73,250.79,66335.0,232.529,232.7884,232.3066,232.3622,66335.0
2021-09-20 11:00:00,250.77,251.88,250.6,251.6,52247.0,232.3437,233.3721,232.1862,233.1127,52247.0
2021-09-20 11:10:00,251.51,251.55,250.76,251.12,28216.0,233.0293,233.0664,232.3344,232.668,28216.0
2021-09-20 11:20:00,251.05,251.2,250.66,251.07,28641.0,232.6031,232.7421,232.2418,232.6216,28641.0
2021-09-20 11:30:00,251.06,251.17,250.38,250.81,44882.0,232.6124,232.7143,231.9823,232.3807,44882.0
2021-09-20 11:40:00,250.79,250.95,250.3,250.36,19987.0,232.3622,232.5105,231.9082,231.9638,19987.0
2021-09-20 11:50:00,250.35,250.52,249.8,249.94,55067.0,231.9545,232.1121,231.445,231.5747,55067.0
2021-09-20 12:00:00,250.0,250.09,249.74,249.9,33483.0,231.6303,231.7137,231.3894,231.5376,33483.0
2021-09-20 12:10:00,249.92,250.46,249.88,250.37,53568.0,231.5561,232.0565,231.5191,231.9731,53568.0
2021-09-20 12:20:00,250.42,250.51,249.96,250.42,15649.0,232.0194,232.1028,231.5932,232.0194,15649.0
2021-09-20 12:30:00,250.4,250.54,250.14,250.16,20371.0,232.0009,232.1306,231.76,231.7785,20371.0
2021-09-20 12:40:00,250.24,250.51,249.92,250.01,36369.0,231.8526,232.1028,231.5561,231.6395,36369.0
2021-09-20 12:50:00,250.0,250.21,249.5,249.53,29085.0,231.6303,231.8248,231.167,231.1948,29085.0
2021-09-20 13:00:00,249.57,249.8,249.28,249.5,28699.0,231.2319,231.445,230.9632,231.167,28699.0
2021-09-20 13:10:00,249.48,250.0,249.39,249.96,30066.0,231.1485,231.6303,231.0651,231.5932,30066.0
2021-09-20 13:20:00,250.0,250.1,249.73,249.79,25084.0,231.6303,231.7229,231.3801,231.4357,25084.0
2021-09-20 13:30:00,249.76,250.04,249.5,250.04,14492.0,231.4079,231.6673,231.167,231.6673,14492.0
2021-09-20 13:40:00,250.05,250.22,249.83,250.2,29988.0,231.6766,231.8341,231.4728,231.8156,29988.0
2021-09-20 13:50:00,250.3,250.67,250.3,250.64,16600.0,231.9082,232.251,231.9082,232.2232,16600.0
2021-09-20 14:00:00,250.64,250.82,249.73,249.75,15729.0,232.2232,232.39,231.3801,231.3986,15729.0
2021-09-20 14:10:00,249.77,249.86,248.89,249.29,39138.0,231.4172,231.5006,230.6018,230.9724,39138.0
2021-09-20 14:20:00,249.22,249.42,248.97,249.14,21299.0,230.9076,231.0929,230.6759,230.8335,21299.0
2021-09-20 14:30:00,249.21,249.27,248.4,248.78,18595.0,230.8983,230.9539,230.1478,230.4999,18595.0
2021-09-20 14:40:00,248.78,249.26,248.66,248.93,16561.0,230.4999,230.9446,230.3887,230.6389,16561.0
2021-09-20 14:50:00,248.86,249.12,248.38,248.68,19394.0,230.574,230.8149,230.1293,230.4073,19394.0
2021-09-20 15:00:00,248.69,248.95,248.39,248.59,57554.0,230.4165,230.6574,230.1386,230.3239,57554.0
2021-09-20 15:10:00,248.63,248.86,248.16,248.6,42841.0,230.3609,230.574,229.9255,230.3331,42841.0
2021-09-20 15:20:00,248.52,249.5,248.52,249.5,72534.0,230.259,231.167,230.259,231.167,72534.0
2021-09-20 15:30:00,249.46,250.12,249.42,249.87,93652.0,231.1299,231.7414,231.0929,231.5098,93652.0
2021-09-20 15:40:00,249.87,250.4,249.73,250.36,197885.0,231.5098,232.0009,231.3801,231.9638,197885.0
2021-09-20 15:50:00,250.4,251.14,250.21,250.79,414257.0,232.0009,232.6865,231.8248,232.3622,414257.0
2021-09-21 09:30:00,253.0,253.88,251.99,252.28,122402.0,234.4098,235.2252,233.474,233.7427,122402.0
2021-09-21 09:40:00,252.25,252.9,251.8,252.72,76707.0,233.7149,234.3172,233.298,234.1504,76707.0
2021-09-21 09:50:00,252.46,252.73,251.31,252.39,39642.0,233.9095,234.1597,232.844,233.8446,39642.0
2021-09-21 10:00:00,252.32,252.87,251.16,251.16,62363.0,233.7798,234.2894,232.705,232.705,62363.0
2021-09-21 10:10:00,251.29,251.82,251.13,251.48,52306.0,232.8255,233.3165,232.6772,233.0015,52306.0
2021-09-21 10:20:00,251.48,251.48,250.28,251.07,52403.0,233.0015,233.0015,231.8897,232.6216,52403.0
2021-09-21 10:30:00,251.09,251.23,249.95,250.32,37659.0,232.6402,232.7699,231.5839,231.9268,37659.0
2021-09-21 10:40:00,250.42,250.42,249.25,249.5,29673.0,232.0194,232.0194,230.9354,231.167,29673.0
2021-09-21 10:50:00,249.41,249.95,249.03,249.67,38093.0,231.0836,231.5839,230.7315,231.3245,38093.0
2021-09-21 11:00:00,249.64,250.52,249.28,250.0,38885.0,231.2967,232.1121,230.9632,231.6303,38885.0
2021-09-21 11:10:00,250.07,250.08,248.89,248.99,48011.0,231.6951,231.7044,230.6018,230.6945,48011.0
2021-09-21 11:20:00,248.92,249.28,248.78,249.2,28099.0,230.6296,230.9632,230.4999,230.889,28099.0
2021-09-21 11:30:00,249.18,250.18,249.18,249.92,31652.0,230.8705,231.797,230.8705,231.5561,31652.0
2021-09-21 11:40:00,249.95,250.31,249.83,249.85,21769.0,231.5839,231.9175,231.4728,231.4913,21769.0
2021-09-21 11:50:00,249.84,250.26,249.81,250.07,24417.0,231.482,231.8712,231.4542,231.6951,24417.0
2021-09-21 12:00:00,250.18,251.04,250.07,251.0,40008.0,231.797,232.5938,231.6951,232.5568,40008.0
2021-09-21 12:10:00,251.0,251.34,250.98,251.0,29579.0,232.5568,232.8718,232.5383,232.5568,29579.0
2021-09-21 12:20:00,251.04,251.47,250.33,251.29,30665.0,232.5938,232.9923,231.936,232.8255,30665.0
2021-09-21 12:30:00,251.36,251.94,251.13,251.81,76803.0,232.8903,233.4277,232.6772,233.3073,76803.0
2021-09-21 12:40:00,251.78,252.29,251.5,251.6,85578.0,233.2795,233.752,233.02,233.1127,85578.0
2021-09-21 12:50:00,251.56,251.75,250.77,251.47,112551.0,233.0756,233.2517,232.3437,232.9923,112551.0
2021-09-21 13:00:00,251.44,251.7,251.28,251.42,67985.0,232.9645,233.2054,232.8162,232.9459,67985.0
2021-09-21 13:10:00,251.35,251.42,250.51,251.17,48600.0,232.8811,232.9459,232.1028,232.7143,48600.0
2021-09-21 13:20:00,251.22,251.27,250.41,250.59,27330.0,232.7606,232.8069,232.0101,232.1769,27330.0
2021-09-21 13:30:00,250.63,250.76,250.28,250.69,23614.0,232.214,232.3344,231.8897,232.2696,23614.0
2021-09-21 13:40:00,250.71,250.74,250.32,250.51,30702.0,232.2881,232.3159,231.9268,232.1028,30702.0
2021-09-21 13:50:00,250.52,250.65,250.16,250.53,31049.0,232.1121,232.2325,231.7785,232.1213,31049.0
2021-09-21 14:00:00,250.64,251.23,250.64,251.07,40384.0,232.2232,232.7699,232.2232,232.6216,40384.0
2021-09-21 14:10:00,251.09,251.26,250.99,251.13,24032.0,232.6402,232.7977,232.5475,232.6772,24032.0
2021-09-21 14:20:00,251.19,251.26,250.7,250.85,31884.0,232.7328,232.7977,232.2788,232.4178,31884.0
2021-09-21 14:30:00,250.83,251.2,250.78,250.88,44905.0,232.3993,232.7421,232.353,232.4456,44905.0
2021-09-21 14:40:00,250.83,251.64,250.75,251.43,98179.0,232.3993,233.1498,232.3252,232.9552,98179.0
2021-09-21 14:50:00,251.4,252.08,251.38,251.75,73433.0,232.9274,233.5574,232.9089,233.2517,73433.0
2021-09-21 15:00:00,251.81,252.04,251.62,251.79,82024.0,233.3073,233.5204,233.1312,233.2887,82024.0
2021-09-21 15:10:00,251.74,252.42,251.63,252.07,58568.0,233.2424,233.8724,233.1405,233.5482,58568.0
2021-09-21 15:20:00,252.12,252.97,252.07,252.97,110508.0,233.5945,234.382,233.5482,234.382,110508.0
2021-09-21 15:30:00,252.9,253.24,252.51,252.58,137850.0,234.3172,234.6322,233.9558,234.0207,137850.0
2021-09-21 15:40:00,252.51,253.41,252.4,252.51,143816.0,233.9558,234.7897,233.8539,233.9558,143816.0
2021-09-21 15:50:00,252.5,253.09,252.07,252.08,401301.0,233.9466,234.4932,233.5482,233.5574,401301.0
2021-09-22 09:30:00,234.18,234.98,228.98,230.35,2217041.0,216.9727,217.7139,212.1548,213.4241,2217041.0
2021-09-22 09:40:00,230.42,232.5,229.43,231.99,819271.0,213.489,215.4161,212.5717,214.9436,819271.0
2021-09-22 09:50:00,231.9,232.77,230.71,231.88,535654.0,214.8602,215.6663,213.7577,214.8417,535654.0
2021-09-22 10:00:00,231.89,231.89,230.4,231.24,426392.0,214.851,214.851,213.4705,214.2487,426392.0
2021-09-22 10:10:00,231.31,232.95,230.71,231.2,484343.0,214.3136,215.8331,213.7577,214.2117,484343.0
2021-09-22 10:20:00,231.1,231.47,230.0,230.23,330940.0,214.119,214.4618,213.0998,213.3129,330940.0
2021-09-22 10:30:00,230.3,230.86,230.06,230.65,297465.0,213.3778,213.8967,213.1554,213.7021,297465.0
2021-09-22 10:40:00,230.7,231.45,230.43,231.08,326189.0,213.7484,214.4433,213.4982,214.1005,326189.0
2021-09-22 10:50:00,231.11,231.4,230.58,230.91,248118.0,214.1283,214.397,213.6372,213.943,248118.0
2021-09-22 11:00:00,230.88,231.38,230.54,230.6,179353.0,213.9152,214.3784,213.6002,213.6558,179353.0
2021-09-22 11:10:00,230.55,231.12,230.45,230.69,201042.0,213.6094,214.1375,213.5168,213.7391,201042.0
2021-09-22 11:20:00,230.71,230.95,230.42,230.87,148581.0,213.7577,213.98,213.489,213.9059,148581.0
2021-09-22 11:30:00,230.83,231.16,230.56,231.02,185944.0,213.8689,214.1746,213.6187,214.0449,185944.0
2021-09-22 11:40:00,230.95,231.64,230.8,231.39,321603.0,213.98,214.6193,213.8411,214.3877,321603.0
2021-09-22 11:50:00,231.41,232.35,231.19,232.23,276197.0,214.4062,215.2772,214.2024,215.166,276197.0
2021-09-22 12:00:00,232.22,232.75,231.99,232.35,250588.0,215.1567,215.6478,214.9436,215.2772,250588.0
2021-09-22 12:10:00,232.4,232.53,231.12,231.84,259081.0,215.3235,215.4439,214.1375,214.8046,259081.0
2021-09-22 12:20:00,231.89,232.76,231.86,232.49,353084.0,214.851,215.657,214.8232,215.4069,353084.0
2021-09-22 12:30:00,232.5,232.98,231.2,231.34,482663.0,215.4161,215.8609,214.2117,214.3414,482663.0
2021-09-22 12:40:00,231.28,231.3,230.82,231.02,242812.0,214.2858,214.3043,213.8596,214.0449,242812.0
2021-09-22 12:50:00,231.0,231.58,230.6,231.41,183180.0,214.0264,214.5637,213.6558,214.4062,183180.0
2021-09-22 13:00:00,231.42,231.68,230.8,230.93,114751.0,214.4155,214.6564,213.8411,213.9615,114751.0
2021-09-22 13:10:00,231.0,231.08,230.0,230.07,414346.0,214.0264,214.1005,213.0998,213.1647,414346.0
2021-09-22 13:20:00,230.08,230.82,230.04,230.66,162248.0,213.174,213.8596,213.1369,213.7113,162248.0
2021-09-22 13:30:00,230.66,230.66,230.05,230.29,122674.0,213.7113,213.7113,213.1462,213.3685,122674.0
2021-09-22 13:40:00,230.3,231.38,230.21,231.0,163463.0,213.3778,214.3784,213.2944,214.0264,163463.0
2021-09-22 13:50:00,230.99,230.99,230.35,230.54,173931.0,214.0171,214.0171,213.4241,213.6002,173931.0
2021-09-22 14:00:00,230.46,230.75,230.13,230.5,181189.0,213.526,213.7947,213.2203,213.5631,181189.0
2021-09-22 14:10:00,230.5,231.5,230.45,231.0,182420.0,213.5631,214.4896,213.5168,214.0264,182420.0
2021-09-22 14:20:00,231.0,231.15,230.3,230.79,124435.0,214.0264,214.1653,213.3778,213.8318,124435.0
2021-09-22 14:30:00,230.84,231.21,230.62,230.67,124488.0,213.8781,214.2209,213.6743,213.7206,124488.0
2021-09-22 14:40:00,230.61,230.81,230.04,230.09,144015.0,213.665,213.8503,213.1369,213.1832,144015.0
2021-09-22 14:50:00,230.06,230.7,230.0,230.23,187938.0,213.1554,213.7484,213.0998,213.3129,187938.0
2021-09-22 15:00:00,230.22,230.24,229.62,229.92,222806.0,213.3037,213.3222,212.7478,213.0257,222806.0
2021-09-22 15:10:00,229.9,230.87,229.75,230.72,198584.0,213.0072,213.9059,212.8682,213.7669,198584.0
2021-09-22 15:20:00,230.73,230.76,230.12,230.41,147258.0,213.7762,213.804,213.211,213.4797,147258.0
2021-09-22 15:30:00,230.44,230.7,230.0,230.1,200279.0,213.5075,213.7484,213.0998,213.1925,200279.0
2021-09-22 15:40:00,230.13,230.4,229.81,229.9,268094.0,213.2203,213.4705,212.9238,213.0072,268094.0
2021-09-22 15:50:00,229.88,229.88,229.03,229.05,607250.0,212.9887,212.9887,212.2011,212.2196,607250.0
2021-09-23 09:30:00,229.07,229.79,228.12,229.22,470113.0,212.2382,212.9053,211.358,212.3772,470113.0
2021-09-23 09:40:00,229.17,229.27,228.35,228.73,252478.0,212.3308,212.4235,211.5711,211.9232,252478.0
2021-09-23 09:50:00,228.75,228.9,228.07,228.77,203126.0,211.9417,212.0807,211.3117,211.9602,203126.0
2021-09-23 10:00:00,228.77,229.14,228.44,228.89,200634.0,211.9602,212.303,211.6545,212.0714,200634.0
2021-09-23 10:10:00,228.9,230.4,228.86,230.39,272663.0,212.0807,213.4705,212.0436,213.4612,272663.0
2021-09-23 10:20:00,230.38,230.79,229.94,230.41,189567.0,213.4519,213.8318,213.0443,213.4797,189567.0
2021-09-23 10:30:00,230.42,230.73,229.49,230.26,171810.0,213.489,213.7762,212.6273,213.3407,171810.0
2021-09-23 10:40:00,230.26,230.29,229.65,229.77,97648.0,213.3407,213.3685,212.7756,212.8867,97648.0
2021-09-23 10:50:00,229.68,230.17,229.6,229.87,129382.0,212.8034,213.2574,212.7292,212.9794,129382.0
2021-09-23 11:00:00,229.83,230.01,229.58,229.74,74091.0,212.9423,213.1091,212.7107,212.8589,74091.0
2021-09-23 11:10:00,229.72,229.9,229.4,229.88,117800.0,212.8404,213.0072,212.5439,212.9887,117800.0
2021-09-23 11:20:00,229.86,230.38,229.61,229.93,108240.0,212.9701,213.4519,212.7385,213.035,108240.0
2021-09-23 11:30:00,229.99,230.79,229.91,230.69,98381.0,213.0906,213.8318,213.0165,213.7391,98381.0
2021-09-23 11:40:00,230.67,230.76,229.98,230.27,81279.0,213.7206,213.804,213.0813,213.35,81279.0
2021-09-23 11:50:00,230.24,230.55,230.09,230.44,80849.0,213.3222,213.6094,213.1832,213.5075,80849.0
2021-09-23 12:00:00,230.48,230.66,230.0,230.3,139782.0,213.5446,213.7113,213.0998,213.3778,139782.0
2021-09-23 12:10:00,230.3,230.8,230.17,230.66,81483.0,213.3778,213.8411,213.2574,213.7113,81483.0
2021-09-23 12:20:00,230.7,231.29,230.56,230.66,112800.0,213.7484,214.2951,213.6187,213.7113,112800.0
2021-09-23 12:30:00,230.67,230.72,230.44,230.5,57611.0,213.7206,213.7669,213.5075,213.5631,57611.0
2021-09-23 12:40:00,230.47,230.68,230.29,230.36,64350.0,213.5353,213.7299,213.3685,213.4334,64350.0
2021-09-23 12:50:00,230.35,230.36,230.1,230.17,66192.0,213.4241,213.4334,213.1925,213.2574,66192.0
2021-09-23 13:00:00,230.2,230.32,230.0,230.19,69102.0,213.2851,213.3963,213.0998,213.2759,69102.0
2021-09-23 13:10:00,230.17,230.2,229.67,230.02,75830.0,213.2574,213.2851,212.7941,213.1184,75830.0
2021-09-23 13:20:00,229.95,230.3,229.84,230.23,78193.0,213.0535,213.3778,212.9516,213.3129,78193.0
2021-09-23 13:30:00,230.23,230.3,230.0,230.05,83444.0,213.3129,213.3778,213.0998,213.1462,83444.0
2021-09-23 13:40:00,230.06,230.36,229.96,230.04,84026.0,213.1554,213.4334,213.0628,213.1369,84026.0
2021-09-23 13:50:00,230.05,230.09,229.71,229.9,49074.0,213.1462,213.1832,212.8312,213.0072,49074.0
2021-09-23 14:00:00,229.92,229.96,229.57,229.66,86290.0,213.0257,213.0628,212.7014,212.7848,86290.0
2021-09-23 14:10:00,229.64,229.89,229.59,229.79,68390.0,212.7663,212.9979,212.72,212.9053,68390.0
2021-09-23 14:20:00,229.73,229.88,229.4,229.48,83652.0,212.8497,212.9887,212.5439,212.6181,83652.0
2021-09-23 14:30:00,229.48,229.57,229.06,229.08,71109.0,212.6181,212.7014,212.2289,212.2474,71109.0
2021-09-23 14:40:00,229.08,229.24,228.95,229.16,103541.0,212.2474,212.3957,212.127,212.3216,103541.0
2021-09-23 14:50:00,229.15,229.24,228.85,229.07,101899.0,212.3123,212.3957,212.0343,212.2382,101899.0
2021-09-23 15:00:00,229.08,229.44,229.07,229.31,98801.0,212.2474,212.581,212.2382,212.4605,98801.0
2021-09-23 15:10:00,229.27,229.54,229.2,229.5,68449.0,212.4235,212.6736,212.3586,212.6366,68449.0
2021-09-23 15:20:00,229.54,229.56,229.19,229.2,64647.0,212.6736,212.6922,212.3494,212.3586,64647.0
2021-09-23 15:30:00,229.24,229.32,228.95,229.04,115551.0,212.3957,212.4698,212.127,212.2104,115551.0
2021-09-23 15:40:00,229.03,229.29,228.99,229.05,136674.0,212.2011,212.442,212.1641,212.2196,136674.0
2021-09-23 15:50:00,229.02,229.1,228.7,228.91,336945.0,212.1919,212.266,211.8954,212.0899,336945.0
2021-09-24 09:30:00,228.0,228.89,227.05,228.18,330189.0,211.2468,212.0714,210.3666,211.4136,330189.0
2021-09-24 09:40:00,228.18,228.26,226.77,227.11,162084.0,211.4136,211.4877,210.1072,210.4222,162084.0
2021-09-24 09:50:00,227.13,228.2,226.96,228.03,109643.0,210.4407,211.4321,210.2832,211.2746,109643.0
2021-09-24 10:00:00,228.14,228.4,227.45,227.56,116710.0,211.3765,211.6174,210.7372,210.8391,116710.0
2021-09-24 10:10:00,227.55,227.79,227.29,227.4,80810.0,210.8299,211.0522,210.589,210.6909,80810.0
2021-09-24 10:20:00,227.49,228.22,227.37,227.56,88109.0,210.7743,211.4506,210.6631,210.8391,88109.0
2021-09-24 10:30:00,227.61,227.68,227.2,227.26,102096.0,210.8855,210.9503,210.5056,210.5612,102096.0
2021-09-24 10:40:00,227.3,228.0,227.24,227.81,89433.0,210.5982,211.2468,210.5426,211.0708,89433.0
2021-09-24 10:50:00,227.77,228.1,227.5,227.9,92851.0,211.0337,211.3395,210.7835,211.1541,92851.0
2021-09-24 11:00:00,227.85,228.68,227.75,228.55,117428.0,211.1078,211.8768,211.0152,211.7564,117428.0
2021-09-24 11:10:00,228.51,228.7,228.27,228.31,59154.0,211.7193,211.8954,211.497,211.534,59154.0
2021-09-24 11:20:00,228.29,229.0,227.47,227.67,63608.0,211.5155,212.1733,210.7557,210.941,63608.0
2021-09-24 11:30:00,227.63,227.77,227.22,227.64,104138.0,210.904,211.0337,210.5241,210.9133,104138.0
2021-09-24 11:40:00,227.66,227.9,227.36,227.84,47884.0,210.9318,211.1541,210.6538,211.0986,47884.0
2021-09-24 11:50:00,227.78,228.08,227.55,227.66,47327.0,211.043,211.3209,210.8299,210.9318,47327.0
2021-09-24 12:00:00,227.67,227.72,227.27,227.3,87853.0,210.941,210.9874,210.5704,210.5982,87853.0
2021-09-24 12:10:00,227.32,227.79,227.24,227.67,68876.0,210.6168,211.0522,210.5426,210.941,68876.0
2021-09-24 12:20:00,227.7,227.92,227.5,227.7,56603.0,210.9688,211.1727,210.7835,210.9688,56603.0
2021-09-24 12:30:00,227.73,227.95,227.48,227.8,60063.0,210.9966,211.2005,210.765,211.0615,60063.0
2021-09-24 12:40:00,227.77,227.83,227.45,227.61,45268.0,211.0337,211.0893,210.7372,210.8855,45268.0
2021-09-24 12:50:00,227.61,228.0,227.5,227.9,61614.0,210.8855,211.2468,210.7835,211.1541,61614.0
2021-09-24 13:00:00,227.87,228.07,227.6,227.9,59053.0,211.1264,211.3117,210.8762,211.1541,59053.0
2021-09-24 13:10:00,227.93,227.97,227.77,227.88,33404.0,211.1819,211.219,211.0337,211.1356,33404.0
2021-09-24 13:20:00,227.9,227.94,227.8,227.82,37859.0,211.1541,211.1912,211.0615,211.08,37859.0
2021-09-24 13:30:00,227.81,228.0,227.61,227.88,54375.0,211.0708,211.2468,210.8855,211.1356,54375.0
2021-09-24 13:40:00,227.88,227.88,227.6,227.73,49111.0,211.1356,211.1356,210.8762,210.9966,49111.0
2021-09-24 13:50:00,227.69,227.78,227.27,227.34,48145.0,210.9596,211.043,210.5704,210.6353,48145.0
2021-09-24 14:00:00,227.35,227.43,227.25,227.4,54808.0,210.6446,210.7187,210.5519,210.6909,54808.0
2021-09-24 14:10:00,227.39,227.5,227.22,227.24,43035.0,210.6816,210.7835,210.5241,210.5426,43035.0
2021-09-24 14:20:00,227.28,227.42,227.2,227.34,57586.0,210.5797,210.7094,210.5056,210.6353,57586.0
2021-09-24 14:30:00,227.36,227.41,227.21,227.38,39688.0,210.6538,210.7002,210.5148,210.6724,39688.0
2021-09-24 14:40:00,227.38,227.67,227.33,227.46,45759.0,210.6724,210.941,210.626,210.7465,45759.0
2021-09-24 14:50:00,227.46,227.85,227.35,227.75,77588.0,210.7465,211.1078,210.6446,211.0152,77588.0
2021-09-24 15:00:00,227.75,227.83,227.59,227.74,59011.0,211.0152,211.0893,210.8669,211.0059,59011.0
2021-09-24 15:10:00,227.73,227.83,227.56,227.83,88104.0,210.9966,211.0893,210.8391,211.0893,88104.0
2021-09-24 15:20:00,227.85,228.03,227.66,227.84,75072.0,211.1078,211.2746,210.9318,211.0986,75072.0
2021-09-24 15:30:00,227.87,227.88,227.5,227.72,90206.0,211.1264,211.1356,210.7835,210.9874,90206.0
2021-09-24 15:40:00,227.73,227.94,227.35,227.43,83350.0,210.9966,211.1912,210.6446,210.7187,83350.0
2021-09-24 15:50:00,227.42,227.42,226.6,226.65,420348.0,210.7094,210.7094,209.9497,209.996,420348.0
2021-09-27 09:30:00,226.0,227.33,225.68,227.02,238974.0,209.3938,210.626,209.0973,210.3388,238974.0
2021-09-27 09:40:00,226.98,228.01,226.61,227.55,166737.0,210.3017,211.2561,209.9589,210.8299,166737.0
2021-09-27 09:50:00,227.56,227.85,226.65,226.9,125186.0,210.8391,211.1078,209.996,210.2276,125186.0
2021-09-27 10:00:00,226.8,227.79,226.6,227.73,61655.0,210.135,211.0522,209.9497,210.9966,61655.0
2021-09-27 10:10:00,227.79,228.28,227.74,228.0,123168.0,211.0522,211.5062,211.0059,211.2468,123168.0
2021-09-27 10:20:00,228.03,228.95,228.0,228.95,103578.0,211.2746,212.127,211.2468,212.127,103578.0
2021-09-27 10:30:00,228.92,229.25,228.76,229.02,90373.0,212.0992,212.405,211.951,212.1919,90373.0
2021-09-27 10:40:00,229.02,229.24,228.24,228.32,77714.0,212.1919,212.3957,211.4692,211.5433,77714.0
2021-09-27 10:50:00,228.4,228.4,227.58,227.73,70572.0,211.6174,211.6174,210.8577,210.9966,70572.0
2021-09-27 11:00:00,227.81,228.09,227.6,227.84,83972.0,211.0708,211.3302,210.8762,211.0986,83972.0
2021-09-27 11:10:00,227.79,228.47,227.47,228.37,104084.0,211.0522,211.6823,210.7557,211.5896,104084.0
2021-09-27 11:20:00,228.38,228.42,227.79,228.16,65109.0,211.5989,211.6359,211.0522,211.395,65109.0
2021-09-27 11:30:00,228.18,228.78,228.16,228.66,52097.0,211.4136,211.9695,211.395,211.8583,52097.0
2021-09-27 11:40:00,228.61,228.89,228.35,228.83,44650.0,211.812,212.0714,211.5711,212.0158,44650.0
2021-09-27 11:50:00,228.84,228.84,227.61,227.89,52918.0,212.0251,212.0251,210.8855,211.1449,52918.0
2021-09-27 12:00:00,227.92,228.25,227.79,228.08,70440.0,211.1727,211.4784,211.0522,211.3209,70440.0
2021-09-27 12:10:00,228.06,228.21,227.79,228.18,54360.0,211.3024,211.4414,211.0522,211.4136,54360.0
2021-09-27 12:20:00,228.25,228.39,227.84,228.15,60798.0,211.4784,211.6081,211.0986,211.3858,60798.0
2021-09-27 12:30:00,228.14,228.15,227.76,227.97,28418.0,211.3765,211.3858,211.0244,211.219,28418.0
2021-09-27 12:40:00,227.95,228.15,227.82,227.9,74853.0,211.2005,211.3858,211.08,211.1541,74853.0
2021-09-27 12:50:00,227.93,227.97,227.7,227.75,41647.0,211.1819,211.219,210.9688,211.0152,41647.0
2021-09-27 13:00:00,227.7,227.83,227.38,227.45,38702.0,210.9688,211.0893,210.6724,210.7372,38702.0
2021-09-27 13:10:00,227.42,227.5,227.15,227.25,40467.0,210.7094,210.7835,210.4593,210.5519,40467.0
2021-09-27 13:20:00,227.25,227.4,227.04,227.21,33428.0,210.5519,210.6909,210.3573,210.5148,33428.0
2021-09-27 13:30:00,227.16,227.22,227.0,227.09,46957.0,210.4685,210.5241,210.3203,210.4037,46957.0
2021-09-27 13:40:00,227.04,227.07,226.78,226.99,32872.0,210.3573,210.3851,210.1164,210.311,32872.0
2021-09-27 13:50:00,226.97,227.08,226.85,227.02,37848.0,210.2925,210.3944,210.1813,210.3388,37848.0
2021-09-27 14:00:00,227.02,227.11,226.8,226.91,38346.0,210.3388,210.4222,210.135,210.2369,38346.0
2021-09-27 14:10:00,226.9,226.9,226.56,226.73,34710.0,210.2276,210.2276,209.9126,210.0701,34710.0
2021-09-27 14:20:00,226.72,226.94,226.64,226.87,60529.0,210.0609,210.2647,209.9867,210.1998,60529.0
2021-09-27 14:30:00,226.88,226.94,226.59,226.76,41968.0,210.2091,210.2647,209.9404,210.0979,41968.0
2021-09-27 14:40:00,226.75,226.76,226.24,226.37,59901.0,210.0886,210.0979,209.6161,209.7366,59901.0
2021-09-27 14:50:00,226.37,226.6,226.25,226.45,60200.0,209.7366,209.9497,209.6254,209.8107,60200.0
2021-09-27 15:00:00,226.46,226.8,226.34,226.7,58721.0,209.82,210.135,209.7088,210.0423,58721.0
2021-09-27 15:10:00,226.71,226.83,226.55,226.63,56787.0,210.0516,210.1628,209.9033,209.9775,56787.0
2021-09-27 15:20:00,226.66,227.05,226.64,226.87,78950.0,210.0053,210.3666,209.9867,210.1998,78950.0
2021-09-27 15:30:00,226.89,227.16,226.6,226.67,70118.0,210.2184,210.4685,209.9497,210.0145,70118.0
2021-09-27 15:40:00,226.66,226.8,226.37,226.59,86365.0,210.0053,210.135,209.7366,209.9404,86365.0
2021-09-27 15:50:00,226.54,226.72,226.38,226.46,245594.0,209.8941,210.0609,209.7458,209.82,245594.0
2021-09-28 09:30:00,225.82,227.13,225.57,226.85,173342.0,209.227,210.4407,208.9954,210.1813,173342.0
2021-09-28 09:40:00,227.05,228.05,226.46,226.65,159326.0,210.3666,211.2931,209.82,209.996,159326.0
2021-09-28 09:50:00,226.64,226.65,225.97,226.54,69968.0,209.9867,209.996,209.366,209.8941,69968.0
2021-09-28 10:00:00,226.49,226.78,225.3,225.77,124022.0,209.8478,210.1164,208.7452,209.1807,124022.0
2021-09-28 10:10:00,225.83,225.98,225.04,225.46,149876.0,209.2363,209.3752,208.5043,208.8934,149876.0
2021-09-28 10:20:00,225.38,225.43,224.6,225.43,134731.0,208.8193,208.8656,208.0966,208.8656,134731.0
2021-09-28 10:30:00,225.31,225.73,225.1,225.59,78838.0,208.7545,209.1436,208.5599,209.0139,78838.0
2021-09-28 10:40:00,225.53,225.55,224.62,224.75,70609.0,208.9583,208.9768,208.1152,208.2356,70609.0
2021-09-28 10:50:00,224.79,225.11,224.29,224.7,103867.0,208.2727,208.5692,207.8094,208.1893,103867.0
2021-09-28 11:00:00,224.73,224.78,223.58,223.9,130411.0,208.2171,208.2634,207.1516,207.4481,130411.0
2021-09-28 11:10:00,223.92,224.05,223.18,223.68,93162.0,207.4666,207.587,206.781,207.2442,93162.0
2021-09-28 11:20:00,223.51,224.6,223.51,224.07,116243.0,207.0867,208.0966,207.0867,207.6056,116243.0
2021-09-28 11:30:00,224.2,224.2,223.1,223.53,61150.0,207.726,207.726,206.7068,207.1053,61150.0
2021-09-28 11:40:00,223.57,223.95,223.56,223.78,41936.0,207.1423,207.4944,207.133,207.3369,41936.0
2021-09-28 11:50:00,223.74,223.92,223.41,223.53,46992.0,207.2998,207.4666,206.9941,207.1053,46992.0
2021-09-28 12:00:00,223.5,223.53,223.14,223.25,46719.0,207.0775,207.1053,206.7439,206.8458,46719.0
2021-09-28 12:10:00,223.22,223.65,223.19,223.25,41506.0,206.818,207.2164,206.7902,206.8458,41506.0
2021-09-28 12:20:00,223.21,223.32,222.9,222.93,49451.0,206.8088,206.9107,206.5215,206.5493,49451.0
2021-09-28 12:30:00,222.96,223.1,222.87,223.0,50282.0,206.5771,206.7068,206.4937,206.6142,50282.0
2021-09-28 12:40:00,222.97,222.98,222.66,222.7,64415.0,206.5864,206.5957,206.2992,206.3362,64415.0
2021-09-28 12:50:00,222.74,223.05,222.6,222.9,38377.0,206.3733,206.6605,206.2436,206.5215,38377.0
2021-09-28 13:00:00,222.9,223.46,222.67,223.13,53631.0,206.5215,207.0404,206.3084,206.7346,53631.0
2021-09-28 13:10:00,223.14,223.37,222.99,223.09,31112.0,206.7439,206.957,206.6049,206.6976,31112.0
2021-09-28 13:20:00,223.06,223.5,222.92,223.06,37842.0,206.6698,207.0775,206.5401,206.6698,37842.0
2021-09-28 13:30:00,223.0,223.0,222.6,222.64,52973.0,206.6142,206.6142,206.2436,206.2806,52973.0
2021-09-28 13:40:00,222.66,222.91,222.31,222.39,78240.0,206.2992,206.5308,205.9749,206.049,78240.0
2021-09-28 13:50:00,222.42,222.49,222.06,222.13,64627.0,206.0768,206.1417,205.7433,205.8081,64627.0
2021-09-28 14:00:00,222.12,222.29,221.76,222.01,108362.0,205.7989,205.9564,205.4653,205.6969,108362.0
2021-09-28 14:10:00,222.0,222.6,221.88,222.57,120991.0,205.6877,206.2436,205.5765,206.2158,120991.0
2021-09-28 14:20:00,222.59,223.02,222.53,223.02,67047.0,206.2343,206.6327,206.1787,206.6327,67047.0
2021-09-28 14:30:00,222.93,222.93,222.38,222.6,45657.0,206.5493,206.5493,206.0398,206.2436,45657.0
2021-09-28 14:40:00,222.58,223.06,222.57,222.75,48039.0,206.2251,206.6698,206.2158,206.3826,48039.0
2021-09-28 14:50:00,222.83,223.03,222.55,222.61,47986.0,206.4567,206.642,206.1973,206.2529,47986.0
2021-09-28 15:00:00,222.63,223.01,222.39,222.86,70140.0,206.2714,206.6235,206.049,206.4845,70140.0
2021-09-28 15:10:00,222.92,223.13,222.65,222.83,67647.0,206.5401,206.7346,206.2899,206.4567,67647.0
2021-09-28 15:20:00,222.86,223.11,222.51,222.58,64353.0,206.4845,206.7161,206.1602,206.2251,64353.0
2021-09-28 15:30:00,222.53,222.86,222.4,222.56,77557.0,206.1787,206.4845,206.0583,206.2065,77557.0
2021-09-28 15:40:00,222.53,223.07,222.27,222.29,106756.0,206.1787,206.6791,205.9378,205.9564,106756.0
2021-09-28 15:50:00,222.25,222.52,222.0,222.35,241198.0,205.9193,206.1695,205.6877,206.012,241198.0
2021-09-29 09:30:00,223.0,224.08,222.75,224.08,204228.0,206.6142,207.6148,206.3826,207.6148,204228.0
2021-09-29 09:40:00,224.01,224.09,223.08,223.86,125476.0,207.55,207.6241,206.6883,207.411,125476.0
2021-09-29 09:50:00,223.89,224.24,223.47,223.75,50488.0,207.4388,207.7631,207.0497,207.3091,50488.0
2021-09-29 10:00:00,223.71,224.08,223.25,223.4,66748.0,207.272,207.6148,206.8458,206.9848,66748.0
2021-09-29 10:10:00,223.4,223.61,222.88,222.99,59050.0,206.9848,207.1794,206.503,206.6049,59050.0
2021-09-29 10:20:00,223.0,223.25,222.82,222.83,53244.0,206.6142,206.8458,206.4474,206.4567,53244.0
2021-09-29 10:30:00,222.83,222.83,222.22,222.26,69880.0,206.4567,206.4567,205.8915,205.9286,69880.0
2021-09-29 10:40:00,222.29,222.55,222.12,222.45,57476.0,205.9564,206.1973,205.7989,206.1046,57476.0
2021-09-29 10:50:00,222.36,222.75,222.04,222.53,86242.0,206.0212,206.3826,205.7247,206.1787,86242.0
2021-09-29 11:00:00,222.51,222.55,222.1,222.33,71455.0,206.1602,206.1973,205.7803,205.9934,71455.0
2021-09-29 11:10:00,222.4,222.46,222.1,222.1,34670.0,206.0583,206.1139,205.7803,205.7803,34670.0
2021-09-29 11:20:00,222.18,222.31,222.01,222.04,51082.0,205.8544,205.9749,205.6969,205.7247,51082.0
2021-09-29 11:30:00,222.05,222.3,221.78,221.79,71148.0,205.734,205.9656,205.4838,205.4931,71148.0
2021-09-29 11:40:00,221.84,222.31,221.65,222.3,60784.0,205.5394,205.9749,205.3634,205.9656,60784.0
2021-09-29 11:50:00,222.3,222.43,222.0,222.22,54325.0,205.9656,206.0861,205.6877,205.8915,54325.0
2021-09-29 12:00:00,222.23,222.25,221.78,221.92,44998.0,205.9008,205.9193,205.4838,205.6136,44998.0
2021-09-29 12:10:00,221.95,221.95,221.22,221.54,84546.0,205.6413,205.6413,204.965,205.2615,84546.0
2021-09-29 12:20:00,221.46,221.66,221.34,221.39,54297.0,205.1874,205.3727,205.0762,205.1225,54297.0
2021-09-29 12:30:00,221.45,221.55,221.15,221.24,37844.0,205.1781,205.2707,204.9001,204.9835,37844.0
2021-09-29 12:40:00,221.3,221.3,221.03,221.25,53445.0,205.0391,205.0391,204.7889,204.9928,53445.0
2021-09-29 12:50:00,221.23,221.45,221.15,221.32,42783.0,204.9743,205.1781,204.9001,205.0576,42783.0
2021-09-29 13:00:00,221.28,221.44,220.88,221.01,49851.0,205.0206,205.1688,204.65,204.7704,49851.0
2021-09-29 13:10:00,221.0,221.28,220.82,221.12,70939.0,204.7612,205.0206,204.5944,204.8723,70939.0
2021-09-29 13:20:00,221.15,221.28,220.99,221.11,28595.0,204.9001,205.0206,204.7519,204.8631,28595.0
2021-09-29 13:30:00,221.02,221.11,220.9,221.0,35406.0,204.7797,204.8631,204.6685,204.7612,35406.0
2021-09-29 13:40:00,221.0,221.24,220.88,221.03,44781.0,204.7612,204.9835,204.65,204.7889,44781.0
2021-09-29 13:50:00,221.03,221.27,220.96,221.08,23848.0,204.7889,205.0113,204.7241,204.8353,23848.0
2021-09-29 14:00:00,221.12,221.76,221.07,221.59,72603.0,204.8723,205.4653,204.826,205.3078,72603.0
2021-09-29 14:10:00,221.66,222.03,221.66,221.97,53697.0,205.3727,205.7155,205.3727,205.6599,53697.0
2021-09-29 14:20:00,222.01,222.25,221.83,222.18,57758.0,205.6969,205.9193,205.5302,205.8544,57758.0
2021-09-29 14:30:00,222.2,222.25,221.61,221.67,48985.0,205.873,205.9193,205.3263,205.3819,48985.0
2021-09-29 14:40:00,221.64,221.85,221.55,221.67,31173.0,205.3541,205.5487,205.2707,205.3819,31173.0
2021-09-29 14:50:00,221.69,221.85,221.58,221.81,39163.0,205.4005,205.5487,205.2985,205.5116,39163.0
2021-09-29 15:00:00,221.81,221.85,221.16,221.51,79198.0,205.5116,205.5487,204.9094,205.2337,79198.0
2021-09-29 15:10:00,221.53,221.79,221.39,221.68,53856.0,205.2522,205.4931,205.1225,205.3912,53856.0
2021-09-29 15:20:00,221.66,221.68,221.38,221.39,46577.0,205.3727,205.3912,205.1132,205.1225,46577.0
2021-09-29 15:30:00,221.33,222.15,221.12,221.72,183998.0,205.0669,205.8267,204.8723,205.4282,183998.0
2021-09-29 15:40:00,221.74,221.85,221.22,221.48,67998.0,205.4468,205.5487,204.965,205.2059,67998.0
2021-09-29 15:50:00,221.46,221.47,220.8,221.1,184631.0,205.1874,205.1966,204.5758,204.8538,184631.0
2021-09-30 09:30:00,221.62,222.19,220.98,221.22,150841.0,205.3356,205.8637,204.7426,204.965,150841.0
2021-09-30 09:40:00,221.22,221.6,221.06,221.6,72187.0,204.965,205.3171,204.8167,205.3171,72187.0
2021-09-30 09:50:00,221.66,222.91,221.65,222.81,93950.0,205.3727,206.5308,205.3634,206.4382,93950.0
2021-09-30 10:00:00,222.81,223.01,222.19,222.7,122365.0,206.4382,206.6235,205.8637,206.3362,122365.0
2021-09-30 10:10:00,222.65,223.17,222.37,222.99,78019.0,206.2899,206.7717,206.0305,206.6049,78019.0
2021-09-30 10:20:00,222.92,222.92,222.0,222.06,50240.0,206.5401,206.5401,205.6877,205.7433,50240.0
2021-09-30 10:30:00,222.14,222.14,221.37,221.79,67131.0,205.8174,205.8174,205.104,205.4931,67131.0
2021-09-30 10:40:00,221.8,222.1,221.58,221.77,37444.0,205.5024,205.7803,205.2985,205.4746,37444.0
2021-09-30 10:50:00,221.76,221.95,221.38,221.52,41450.0,205.4653,205.6413,205.1132,205.2429,41450.0
2021-09-30 11:00:00,221.45,221.9,221.42,221.68,50824.0,205.1781,205.595,205.1503,205.3912,50824.0
2021-09-30 11:10:00,221.69,222.37,221.6,222.3,40651.0,205.4005,206.0305,205.3171,205.9656,40651.0
2021-09-30 11:20:00,222.26,222.33,221.95,222.22,30283.0,205.9286,205.9934,205.6413,205.8915,30283.0
2021-09-30 11:30:00,222.24,222.29,221.53,221.74,45116.0,205.91,205.9564,205.2522,205.4468,45116.0
2021-09-30 11:40:00,221.73,221.76,220.8,221.07,61367.0,205.4375,205.4653,204.5758,204.826,61367.0
2021-09-30 11:50:00,221.06,221.13,220.68,220.75,71952.0,204.8167,204.8816,204.4647,204.5295,71952.0
2021-09-30 12:00:00,220.75,220.76,219.84,219.89,89348.0,204.5295,204.5388,203.6864,203.7327,89348.0
2021-09-30 12:10:00,219.87,220.11,219.58,219.95,89609.0,203.7142,203.9365,203.4455,203.7883,89609.0
2021-09-30 12:20:00,220.0,220.08,219.43,219.78,58247.0,203.8346,203.9088,203.3065,203.6308,58247.0
2021-09-30 12:30:00,219.7,220.28,219.63,219.99,69387.0,203.5567,204.0941,203.4918,203.8254,69387.0
2021-09-30 12:40:00,219.97,219.97,219.03,219.44,87329.0,203.8068,203.8068,202.9359,203.3158,87329.0
2021-09-30 12:50:00,219.48,219.59,219.14,219.56,46181.0,203.3528,203.4548,203.0378,203.427,46181.0
2021-09-30 13:00:00,219.56,220.53,219.35,220.44,123660.0,203.427,204.3257,203.2324,204.2423,123660.0
2021-09-30 13:10:00,220.37,220.68,220.12,220.38,52741.0,204.1774,204.4647,203.9458,204.1867,52741.0
2021-09-30 13:20:00,220.39,220.63,219.99,220.13,44879.0,204.196,204.4183,203.8254,203.9551,44879.0
2021-09-30 13:30:00,220.11,220.22,219.77,220.05,35883.0,203.9365,204.0385,203.6215,203.881,35883.0
2021-09-30 13:40:00,220.0,220.37,219.99,220.06,34592.0,203.8346,204.1774,203.8254,203.8902,34592.0
2021-09-30 13:50:00,220.08,220.35,219.92,220.28,33774.0,203.9088,204.1589,203.7605,204.0941,33774.0
2021-09-30 14:00:00,220.28,220.71,220.24,220.54,41653.0,204.0941,204.4925,204.057,204.335,41653.0
2021-09-30 14:10:00,220.5,220.93,220.44,220.48,46845.0,204.2979,204.6963,204.2423,204.2794,46845.0
2021-09-30 14:20:00,220.52,220.73,220.31,220.66,36384.0,204.3164,204.511,204.1219,204.4461,36384.0
2021-09-30 14:30:00,220.69,220.89,220.35,220.49,37699.0,204.4739,204.6592,204.1589,204.2886,37699.0
2021-09-30 14:40:00,220.49,220.98,220.41,220.72,48617.0,204.2886,204.7426,204.2145,204.5017,48617.0
2021-09-30 14:50:00,220.78,220.95,220.23,220.23,35277.0,204.5573,204.7148,204.0477,204.0477,35277.0
2021-09-30 15:00:00,220.22,220.44,220.03,220.3,29253.0,204.0385,204.2423,203.8624,204.1126,29253.0
2021-09-30 15:10:00,220.38,220.76,220.37,220.53,42342.0,204.1867,204.5388,204.1774,204.3257,42342.0
2021-09-30 15:20:00,220.55,220.76,220.48,220.73,42028.0,204.3442,204.5388,204.2794,204.511,42028.0
2021-09-30 15:30:00,220.7,221.14,220.51,220.51,97187.0,204.4832,204.8909,204.3072,204.3072,97187.0
2021-09-30 15:40:00,220.5,220.52,219.91,219.99,134603.0,204.2979,204.3164,203.7512,203.8254,134603.0
2021-09-30 15:50:00,219.97,220.01,219.18,219.25,250690.0,203.8068,203.8439,203.0749,203.1397,250690.0
2021-10-01 09:30:00,220.01,220.73,218.94,219.75,134805.0,203.8439,204.511,202.8525,203.603,134805.0
2021-10-01 09:40:00,219.75,219.86,218.91,219.26,81224.0,203.603,203.7049,202.8247,203.149,81224.0
2021-10-01 09:50:00,219.14,219.36,218.52,219.1,101562.0,203.0378,203.2417,202.4634,203.0008,101562.0
2021-10-01 10:00:00,219.1,220.15,219.02,219.81,111696.0,203.0008,203.9736,202.9266,203.6586,111696.0
2021-10-01 10:10:00,219.88,220.05,219.12,219.47,103249.0,203.7235,203.881,203.0193,203.3436,103249.0
2021-10-01 10:20:00,219.4,219.61,218.79,219.53,101904.0,203.2787,203.4733,202.7135,203.3992,101904.0
2021-10-01 10:30:00,219.4,219.66,218.37,218.49,61082.0,203.2787,203.5196,202.3244,202.4356,61082.0
2021-10-01 10:40:00,218.49,218.86,218.17,218.82,70915.0,202.4356,202.7784,202.1391,202.7413,70915.0
2021-10-01 10:50:00,218.81,219.17,218.5,218.87,54631.0,202.7321,203.0656,202.4449,202.7877,54631.0
2021-10-01 11:00:00,218.84,219.24,218.83,218.84,41475.0,202.7599,203.1305,202.7506,202.7599,41475.0
2021-10-01 11:10:00,218.9,220.35,218.75,220.14,62714.0,202.8155,204.1589,202.6765,203.9643,62714.0
2021-10-01 11:20:00,220.2,220.58,219.93,220.16,53655.0,204.0199,204.372,203.7698,203.9829,53655.0
2021-10-01 11:30:00,220.15,220.67,219.92,220.59,37962.0,203.9736,204.4554,203.7605,204.3813,37962.0
2021-10-01 11:40:00,220.56,221.1,220.55,220.88,46996.0,204.3535,204.8538,204.3442,204.65,46996.0
2021-10-01 11:50:00,220.88,221.07,220.74,220.92,29911.0,204.65,204.826,204.5203,204.687,29911.0
2021-10-01 12:00:00,220.95,221.2,220.67,221.16,55786.0,204.7148,204.9465,204.4554,204.9094,55786.0
2021-10-01 12:10:00,221.09,221.12,220.68,220.96,41722.0,204.8445,204.8723,204.4647,204.7241,41722.0
2021-10-01 12:20:00,221.03,221.69,220.99,221.59,38315.0,204.7889,205.4005,204.7519,205.3078,38315.0
2021-10-01 12:30:00,221.59,222.0,221.55,221.72,95363.0,205.3078,205.6877,205.2707,205.4282,95363.0
2021-10-01 12:40:00,221.77,221.97,221.6,221.68,39566.0,205.4746,205.6599,205.3171,205.3912,39566.0
2021-10-01 12:50:00,221.71,221.83,221.32,221.72,44565.0,205.419,205.5302,205.0576,205.4282,44565.0
2021-10-01 13:00:00,221.75,222.02,221.56,222.02,48441.0,205.456,205.7062,205.28,205.7062,48441.0
2021-10-01 13:10:00,222.01,222.2,221.84,222.18,37084.0,205.6969,205.873,205.5394,205.8544,37084.0
2021-10-01 13:20:00,222.16,222.52,222.13,222.2,43716.0,205.8359,206.1695,205.8081,205.873,43716.0
2021-10-01 13:30:00,222.21,222.6,222.21,222.44,59008.0,205.8822,206.2436,205.8822,206.0953,59008.0
2021-10-01 13:40:00,222.4,223.09,222.33,222.98,72952.0,206.0583,206.6976,205.9934,206.5957,72952.0
2021-10-01 13:50:00,223.0,223.13,222.6,222.72,63522.0,206.6142,206.7346,206.2436,206.3548,63522.0
2021-10-01 14:00:00,222.76,223.55,222.74,223.3,142190.0,206.3918,207.1238,206.3733,206.8922,142190.0
2021-10-01 14:10:00,223.27,223.72,223.18,223.6,68751.0,206.8644,207.2813,206.781,207.1701,68751.0
2021-10-01 14:20:00,223.58,224.02,223.58,223.89,75201.0,207.1516,207.5592,207.1516,207.4388,75201.0
2021-10-01 14:30:00,223.88,224.1,223.78,223.94,55045.0,207.4295,207.6334,207.3369,207.4851,55045.0
2021-10-01 14:40:00,223.96,223.99,223.21,223.27,57975.0,207.5037,207.5315,206.8088,206.8644,57975.0
2021-10-01 14:50:00,223.28,223.49,222.97,223.02,67913.0,206.8736,207.0682,206.5864,206.6327,67913.0
2021-10-01 15:00:00,223.05,223.31,222.97,222.98,32521.0,206.6605,206.9014,206.5864,206.5957,32521.0
2021-10-01 15:10:00,222.97,223.63,222.94,223.51,55042.0,206.5864,207.1979,206.5586,207.0867,55042.0
2021-10-01 15:20:00,223.52,223.67,223.01,223.05,53699.0,207.096,207.235,206.6235,206.6605,53699.0
2021-10-01 15:30:00,223.02,223.02,222.53,222.66,64168.0,206.6327,206.6327,206.1787,206.2992,64168.0
2021-10-01 15:40:00,222.65,222.73,222.2,222.28,103292.0,206.2899,206.364,205.873,205.9471,103292.0
2021-10-01 15:50:00,222.28,222.94,222.24,222.6,201820.0,205.9471,206.5586,205.91,206.2436,201820.0
2021-10-04 09:30:00,221.24,223.0,221.0,222.4,122902.0,204.9835,206.6142,204.7612,206.0583,122902.0
2021-10-04 09:40:00,222.29,222.5,221.72,222.28,85090.0,205.9564,206.1509,205.4282,205.9471,85090.0
2021-10-04 09:50:00,222.32,223.75,222.32,223.43,78597.0,205.9842,207.3091,205.9842,207.0126,78597.0
2021-10-04 10:00:00,223.35,224.0,223.33,223.85,80041.0,206.9385,207.5407,206.9199,207.4017,80041.0
2021-10-04 10:10:00,223.77,223.93,222.91,223.11,71939.0,207.3276,207.4759,206.5308,206.7161,71939.0
2021-10-04 10:20:00,223.19,223.19,221.8,221.93,66831.0,206.7902,206.7902,205.5024,205.6228,66831.0
2021-10-04 10:30:00,222.0,222.01,220.55,220.95,73200.0,205.6877,205.6969,204.3442,204.7148,73200.0
2021-10-04 10:40:00,220.87,221.0,220.26,220.26,69533.0,204.6407,204.7612,204.0755,204.0755,69533.0
2021-10-04 10:50:00,220.26,220.44,219.44,219.67,73603.0,204.0755,204.2423,203.3158,203.5289,73603.0
2021-10-04 11:00:00,219.66,219.87,219.09,219.81,57842.0,203.5196,203.7142,202.9915,203.6586,57842.0
2021-10-04 11:10:00,219.81,219.98,219.41,219.51,55980.0,203.6586,203.8161,203.288,203.3806,55980.0
2021-10-04 11:20:00,219.49,219.56,218.63,218.91,94639.0,203.3621,203.427,202.5653,202.8247,94639.0
2021-10-04 11:30:00,218.94,219.35,218.68,219.03,63324.0,202.8525,203.2324,202.6116,202.9359,63324.0
2021-10-04 11:40:00,219.02,219.02,218.31,218.67,51161.0,202.9266,202.9266,202.2688,202.6024,51161.0
2021-10-04 11:50:00,218.64,219.7,218.57,219.56,75512.0,202.5746,203.5567,202.5097,203.427,75512.0
2021-10-04 12:00:00,219.53,219.53,218.69,219.32,30985.0,203.3992,203.3992,202.6209,203.2046,30985.0
2021-10-04 12:10:00,219.31,219.31,218.68,218.8,26790.0,203.1953,203.1953,202.6116,202.7228,26790.0
2021-10-04 12:20:00,218.77,218.86,218.53,218.7,31168.0,202.695,202.7784,202.4726,202.6302,31168.0
2021-10-04 12:30:00,218.67,218.95,218.54,218.58,40407.0,202.6024,202.8618,202.4819,202.519,40407.0
2021-10-04 12:40:00,218.59,218.6,218.05,218.5,64755.0,202.5282,202.5375,202.0279,202.4449,64755.0
2021-10-04 12:50:00,218.52,219.0,218.39,218.73,30473.0,202.4634,202.9081,202.3429,202.658,30473.0
2021-10-04 13:00:00,218.78,218.83,218.28,218.71,32018.0,202.7043,202.7506,202.241,202.6394,32018.0
2021-10-04 13:10:00,218.64,218.96,218.27,218.31,68395.0,202.5746,202.8711,202.2318,202.2688,68395.0
2021-10-04 13:20:00,218.32,218.66,218.2,218.33,53431.0,202.2781,202.5931,202.1669,202.2873,53431.0
2021-10-04 13:30:00,218.34,218.65,218.24,218.42,28844.0,202.2966,202.5838,202.204,202.3707,28844.0
2021-10-04 13:40:00,218.46,218.6,218.13,218.58,43350.0,202.4078,202.5375,202.102,202.519,43350.0
2021-10-04 13:50:00,218.61,218.72,218.08,218.2,47093.0,202.5468,202.6487,202.0557,202.1669,47093.0
2021-10-04 14:00:00,218.2,218.36,217.3,217.79,149383.0,202.1669,202.3151,201.333,201.787,149383.0
2021-10-04 14:10:00,217.75,217.86,217.44,217.72,45961.0,201.75,201.8519,201.4627,201.7222,45961.0
2021-10-04 14:20:00,217.71,217.85,217.46,217.63,34499.0,201.7129,201.8426,201.4813,201.6388,34499.0
2021-10-04 14:30:00,217.61,217.82,217.26,217.78,37875.0,201.6202,201.8148,201.296,201.7778,37875.0
2021-10-04 14:40:00,217.69,218.1,217.57,218.04,27526.0,201.6944,202.0742,201.5832,202.0187,27526.0
2021-10-04 14:50:00,218.04,218.2,217.92,218.1,45176.0,202.0187,202.1669,201.9075,202.0742,45176.0
2021-10-04 15:00:00,218.08,218.3,217.85,218.04,52707.0,202.0557,202.2595,201.8426,202.0187,52707.0
2021-10-04 15:10:00,218.0,218.33,217.89,218.08,83071.0,201.9816,202.2873,201.8797,202.0557,83071.0
2021-10-04 15:20:00,218.06,218.22,217.9,218.15,47357.0,202.0372,202.1854,201.8889,202.1206,47357.0
2021-10-04 15:30:00,218.12,218.26,217.75,217.83,95386.0,202.0928,202.2225,201.75,201.8241,95386.0
2021-10-04 15:40:00,217.88,218.2,217.67,218.18,115992.0,201.8704,202.1669,201.6758,202.1484,115992.0
2021-10-04 15:50:00,218.12,218.16,217.46,217.93,180028.0,202.0928,202.1298,201.4813,201.9167,180028.0
2021-10-05 09:30:00,217.5,218.14,216.34,217.67,117634.0,201.5183,202.1113,200.4436,201.6758,117634.0
2021-10-05 09:40:00,217.63,217.89,216.87,217.87,90989.0,201.6388,201.8797,200.9346,201.8611,90989.0
2021-10-05 09:50:00,217.86,220.89,217.77,220.57,474506.0,201.8519,204.6592,201.7685,204.3627,474506.0
2021-10-05 10:00:00,220.88,222.72,220.65,222.36,189447.0,204.65,206.3548,204.4369,206.0212,189447.0
2021-10-05 10:10:00,222.4,224.53,222.39,223.72,246491.0,206.0583,208.0318,206.049,207.2813,246491.0
2021-10-05 10:20:00,223.66,224.88,223.52,224.63,147342.0,207.2257,208.3561,207.096,208.1244,147342.0
2021-10-05 10:30:00,224.63,225.65,224.5,225.54,235371.0,208.1244,209.0695,208.004,208.9676,235371.0
2021-10-05 10:40:00,225.57,226.35,225.49,226.26,122056.0,208.9954,209.718,208.9212,209.6347,122056.0
2021-10-05 10:50:00,226.22,226.35,225.31,225.75,155367.0,209.5976,209.718,208.7545,209.1621,155367.0
2021-10-05 11:00:00,225.75,226.15,225.73,226.01,84437.0,209.1621,209.5327,209.1436,209.403,84437.0
2021-10-05 11:10:00,226.11,226.35,225.49,225.58,91829.0,209.4957,209.718,208.9212,209.0046,91829.0
2021-10-05 11:20:00,225.58,225.78,225.06,225.19,90847.0,209.0046,209.1899,208.5228,208.6433,90847.0
2021-10-05 11:30:00,225.09,225.49,224.96,225.17,78985.0,208.5506,208.9212,208.4302,208.6247,78985.0
2021-10-05 11:40:00,225.13,225.15,224.14,224.16,93232.0,208.5877,208.6062,207.6704,207.689,93232.0
2021-10-05 11:50:00,224.19,224.81,224.1,224.3,43369.0,207.7168,208.2912,207.6334,207.8187,43369.0
2021-10-05 12:00:00,224.3,224.93,224.12,224.84,44600.0,207.8187,208.4024,207.6519,208.319,44600.0
2021-10-05 12:10:00,224.77,225.02,224.55,224.6,36327.0,208.2541,208.4858,208.0503,208.0966,36327.0
2021-10-05 12:20:00,224.6,224.63,224.19,224.52,70703.0,208.0966,208.1244,207.7168,208.0225,70703.0
2021-10-05 12:30:00,224.52,224.94,224.13,224.25,55536.0,208.0225,208.4116,207.6612,207.7723,55536.0
2021-10-05 12:40:00,224.2,224.96,223.9,224.89,50710.0,207.726,208.4302,207.4481,208.3653,50710.0
2021-10-05 12:50:00,224.9,225.24,224.81,225.12,53694.0,208.3746,208.6896,208.2912,208.5784,53694.0
2021-10-05 13:00:00,225.08,225.48,224.92,225.08,32732.0,208.5414,208.912,208.3931,208.5414,32732.0
2021-10-05 13:10:00,225.09,225.32,224.52,224.54,38476.0,208.5506,208.7637,208.0225,208.041,38476.0
2021-10-05 13:20:00,224.53,225.96,224.53,225.31,46077.0,208.0318,209.3567,208.0318,208.7545,46077.0
2021-10-05 13:30:00,225.31,225.31,224.92,225.16,38491.0,208.7545,208.7545,208.3931,208.6155,38491.0
2021-10-05 13:40:00,225.22,225.61,225.17,225.35,33258.0,208.6711,209.0324,208.6247,208.7915,33258.0
2021-10-05 13:50:00,225.35,225.6,225.31,225.6,23217.0,208.7915,209.0232,208.7545,209.0232,23217.0
2021-10-05 14:00:00,225.6,225.65,225.23,225.33,31219.0,209.0232,209.0695,208.6803,208.773,31219.0
2021-10-05 14:10:00,225.34,225.94,225.25,225.94,38909.0,208.7823,209.3382,208.6989,209.3382,38909.0
2021-10-05 14:20:00,225.95,226.28,225.75,226.26,69385.0,209.3474,209.6532,209.1621,209.6347,69385.0
2021-10-05 14:30:00,226.24,226.46,225.79,226.0,70236.0,209.6161,209.82,209.1992,209.3938,70236.0
2021-10-05 14:40:00,226.0,226.22,225.85,225.99,54972.0,209.3938,209.5976,209.2548,209.3845,54972.0
2021-10-05 14:50:00,225.95,225.97,225.07,225.3,46895.0,209.3474,209.366,208.5321,208.7452,46895.0
2021-10-05 15:00:00,225.23,225.44,225.06,225.33,51332.0,208.6803,208.8749,208.5228,208.773,51332.0
2021-10-05 15:10:00,225.34,225.72,225.22,225.38,53934.0,208.7823,209.1343,208.6711,208.8193,53934.0
2021-10-05 15:20:00,225.38,225.38,224.56,224.71,79870.0,208.8193,208.8193,208.0596,208.1985,79870.0
2021-10-05 15:30:00,224.67,224.78,224.33,224.62,65001.0,208.1615,208.2634,207.8465,208.1152,65001.0
2021-10-05 15:40:00,224.59,224.8,224.01,224.08,94464.0,208.0874,208.2819,207.55,207.6148,94464.0
2021-10-05 15:50:00,224.07,224.45,223.83,224.23,253738.0,207.6056,207.9577,207.3832,207.7538,253738.0
2021-10-06 09:30:00,222.07,224.94,221.38,224.12,135785.0,205.7525,208.4116,205.1132,207.6519,135785.0
2021-10-06 09:40:00,224.11,224.11,222.52,222.58,67099.0,207.6426,207.6426,206.1695,206.2251,67099.0
2021-10-06 09:50:00,222.55,222.55,221.51,221.6,59767.0,206.1973,206.1973,205.2337,205.3171,59767.0
2021-10-06 10:00:00,221.5,221.5,220.08,220.48,103662.0,205.2244,205.2244,203.9088,204.2794,103662.0
2021-10-06 10:10:00,220.45,221.07,219.83,220.25,114044.0,204.2516,204.826,203.6771,204.0663,114044.0
2021-10-06 10:20:00,220.26,221.53,220.24,220.96,83447.0,204.0755,205.2522,204.057,204.7241,83447.0
2021-10-06 10:30:00,220.9,221.35,220.17,220.8,78842.0,204.6685,205.0854,203.9921,204.5758,78842.0
2021-10-06 10:40:00,220.73,220.86,219.85,220.34,78298.0,204.511,204.6314,203.6957,204.1496,78298.0
2021-10-06 10:50:00,220.41,221.22,220.0,221.22,68077.0,204.2145,204.965,203.8346,204.965,68077.0
2021-10-06 11:00:00,221.27,221.71,220.89,221.32,67295.0,205.0113,205.419,204.6592,205.0576,67295.0
2021-10-06 11:10:00,221.41,221.8,220.83,221.29,75611.0,205.141,205.5024,204.6036,205.0298,75611.0
2021-10-06 11:20:00,221.25,221.58,220.83,221.18,80510.0,204.9928,205.2985,204.6036,204.9279,80510.0
2021-10-06 11:30:00,221.11,221.21,220.04,220.74,46195.0,204.8631,204.9557,203.8717,204.5203,46195.0
2021-10-06 11:40:00,220.78,220.98,220.32,220.93,27447.0,204.5573,204.7426,204.1311,204.6963,27447.0
2021-10-06 11:50:00,220.93,221.58,220.88,221.54,31784.0,204.6963,205.2985,204.65,205.2615,31784.0
2021-10-06 12:00:00,221.55,221.65,220.5,220.58,34601.0,205.2707,205.3634,204.2979,204.372,34601.0
2021-10-06 12:10:00,220.6,221.04,220.5,220.97,24919.0,204.3905,204.7982,204.2979,204.7334,24919.0
2021-10-06 12:20:00,220.99,221.11,220.51,220.66,31203.0,204.7519,204.8631,204.3072,204.4461,31203.0
2021-10-06 12:30:00,220.66,221.28,220.65,221.15,32444.0,204.4461,205.0206,204.4369,204.9001,32444.0
2021-10-06 12:40:00,221.15,221.75,221.14,221.28,45857.0,204.9001,205.456,204.8909,205.0206,45857.0
2021-10-06 12:50:00,221.29,221.6,221.26,221.42,13733.0,205.0298,205.3171,205.002,205.1503,13733.0
2021-10-06 13:00:00,221.45,221.73,221.37,221.65,47833.0,205.1781,205.4375,205.104,205.3634,47833.0
2021-10-06 13:10:00,221.61,222.17,221.42,222.1,41031.0,205.3263,205.8452,205.1503,205.7803,41031.0
2021-10-06 13:20:00,222.11,222.68,222.04,222.68,45750.0,205.7896,206.3177,205.7247,206.3177,45750.0
2021-10-06 13:30:00,222.64,223.23,222.5,223.22,48740.0,206.2806,206.8273,206.1509,206.818,48740.0
2021-10-06 13:40:00,223.15,223.16,222.78,222.89,26538.0,206.7532,206.7624,206.4104,206.5123,26538.0
2021-10-06 13:50:00,222.87,222.87,222.35,222.71,36216.0,206.4937,206.4937,206.012,206.3455,36216.0
2021-10-06 14:00:00,222.76,223.1,222.45,222.97,35783.0,206.3918,206.7068,206.1046,206.5864,35783.0
2021-10-06 14:10:00,222.96,223.75,222.96,223.64,51054.0,206.5771,207.3091,206.5771,207.2072,51054.0
2021-10-06 14:20:00,223.63,223.69,223.28,223.52,24498.0,207.1979,207.2535,206.8736,207.096,24498.0
2021-10-06 14:30:00,223.52,223.7,223.43,223.68,31040.0,207.096,207.2628,207.0126,207.2442,31040.0
2021-10-06 14:40:00,223.78,224.0,223.72,223.74,49234.0,207.3369,207.5407,207.2813,207.2998,49234.0
2021-10-06 14:50:00,223.76,223.99,223.46,223.69,38949.0,207.3184,207.5315,207.0404,207.2535,38949.0
2021-10-06 15:00:00,223.71,223.93,223.66,223.79,83490.0,207.272,207.4759,207.2257,207.3461,83490.0
2021-10-06 15:10:00,223.83,224.26,223.76,223.8,50929.0,207.3832,207.7816,207.3184,207.3554,50929.0
2021-10-06 15:20:00,223.76,224.1,223.45,223.96,99219.0,207.3184,207.6334,207.0311,207.5037,99219.0
2021-10-06 15:30:00,223.92,224.03,223.68,223.84,81095.0,207.4666,207.5685,207.2442,207.3925,81095.0
2021-10-06 15:40:00,223.84,224.19,223.76,223.82,84319.0,207.3925,207.7168,207.3184,207.3739,84319.0
2021-10-06 15:50:00,223.55,224.34,223.55,224.11,218626.0,207.1238,207.8557,207.1238,207.6426,218626.0
2021-10-07 09:30:00,226.96,227.66,226.34,226.74,175419.0,210.2832,210.9318,209.7088,210.0794,175419.0
2021-10-07 09:40:00,226.84,226.97,225.58,226.27,219429.0,210.172,210.2925,209.0046,209.6439,219429.0
2021-10-07 09:50:00,226.3,227.0,226.15,226.57,79750.0,209.6717,210.3203,209.5327,209.9219,79750.0
2021-10-07 10:00:00,226.62,227.14,226.51,226.95,105124.0,209.9682,210.45,209.8663,210.274,105124.0
2021-10-07 10:10:00,226.9,227.21,226.55,226.86,121932.0,210.2276,210.5148,209.9033,210.1906,121932.0
2021-10-07 10:20:00,226.91,227.33,226.68,227.2,133429.0,210.2369,210.626,210.0238,210.5056,133429.0
2021-10-07 10:30:00,227.19,227.22,226.38,226.45,118244.0,210.4963,210.5241,209.7458,209.8107,118244.0
2021-10-07 10:40:00,226.38,226.68,225.77,225.97,47745.0,209.7458,210.0238,209.1807,209.366,47745.0
2021-10-07 10:50:00,225.91,225.94,225.1,225.26,103746.0,209.3104,209.3382,208.5599,208.7081,103746.0
2021-10-07 11:00:00,225.26,225.47,224.69,225.0,96497.0,208.7081,208.9027,208.18,208.4672,96497.0
2021-10-07 11:10:00,225.06,225.11,224.04,224.43,102702.0,208.5228,208.5692,207.5778,207.9391,102702.0
2021-10-07 11:20:00,224.35,224.67,224.24,224.53,59362.0,207.865,208.1615,207.7631,208.0318,59362.0
2021-10-07 11:30:00,224.52,225.54,224.46,225.17,71857.0,208.0225,208.9676,207.9669,208.6247,71857.0
2021-10-07 11:40:00,225.18,225.22,224.71,224.77,24501.0,208.634,208.6711,208.1985,208.2541,24501.0
2021-10-07 11:50:00,224.8,225.04,224.5,224.72,40986.0,208.2819,208.5043,208.004,208.2078,40986.0
2021-10-07 12:00:00,224.69,224.9,224.61,224.72,28882.0,208.18,208.3746,208.1059,208.2078,28882.0
2021-10-07 12:10:00,224.7,224.73,224.39,224.55,32408.0,208.1893,208.2171,207.9021,208.0503,32408.0
2021-10-07 12:20:00,224.55,224.82,224.4,224.66,29691.0,208.0503,208.3005,207.9113,208.1522,29691.0
2021-10-07 12:30:00,224.67,224.75,224.44,224.53,27542.0,208.1615,208.2356,207.9484,208.0318,27542.0
2021-10-07 12:40:00,224.53,224.53,224.1,224.37,52534.0,208.0318,208.0318,207.6334,207.8835,52534.0
2021-10-07 12:50:00,224.35,224.65,224.24,224.56,35823.0,207.865,208.143,207.7631,208.0596,35823.0
2021-10-07 13:00:00,224.55,224.55,224.07,224.35,36559.0,208.0503,208.0503,207.6056,207.865,36559.0
2021-10-07 13:10:00,224.3,224.61,224.14,224.39,31712.0,207.8187,208.1059,207.6704,207.9021,31712.0
2021-10-07 13:20:00,224.45,224.63,224.28,224.53,27166.0,207.9577,208.1244,207.8001,208.0318,27166.0
2021-10-07 13:30:00,224.48,224.52,224.15,224.24,32264.0,207.9854,208.0225,207.6797,207.7631,32264.0
2021-10-07 13:40:00,224.24,224.33,224.13,224.24,46975.0,207.7631,207.8465,207.6612,207.7631,46975.0
2021-10-07 13:50:00,224.2,224.36,224.04,224.27,46006.0,207.726,207.8743,207.5778,207.7909,46006.0
2021-10-07 14:00:00,224.27,224.3,224.01,224.01,27304.0,207.7909,207.8187,207.55,207.55,27304.0
2021-10-07 14:10:00,224.04,224.27,223.9,224.19,44093.0,207.5778,207.7909,207.4481,207.7168,44093.0
2021-10-07 14:20:00,224.13,224.13,223.76,223.82,38863.0,207.6612,207.6612,207.3184,207.3739,38863.0
2021-10-07 14:30:00,223.83,223.94,223.66,223.66,25611.0,207.3832,207.4851,207.2257,207.2257,25611.0
2021-10-07 14:40:00,223.62,223.67,223.26,223.34,44426.0,207.1886,207.235,206.8551,206.9292,44426.0
2021-10-07 14:50:00,223.32,223.4,223.06,223.11,40835.0,206.9107,206.9848,206.6698,206.7161,40835.0
2021-10-07 15:00:00,223.11,223.68,223.01,223.67,51261.0,206.7161,207.2442,206.6235,207.235,51261.0
2021-10-07 15:10:00,223.67,223.85,223.33,223.66,78569.0,207.235,207.4017,206.9199,207.2257,78569.0
2021-10-07 15:20:00,223.71,223.72,223.19,223.29,77613.0,207.272,207.2813,206.7902,206.8829,77613.0
2021-10-07 15:30:00,223.42,223.57,222.99,223.02,61686.0,207.0033,207.1423,206.6049,206.6327,61686.0
2021-10-07 15:40:00,223.03,223.09,222.48,222.87,64693.0,206.642,206.6976,206.1324,206.4937,64693.0
2021-10-07 15:50:00,222.95,222.96,222.53,222.94,167282.0,206.5679,206.5771,206.1787,206.5586,167282.0
2021-10-08 09:30:00,222.4,223.14,221.42,222.98,108540.0,206.0583,206.7439,205.1503,206.5957,108540.0
2021-10-08 09:40:00,223.05,223.37,222.16,222.25,58225.0,206.6605,206.957,205.8359,205.9193,58225.0
2021-10-08 09:50:00,222.37,223.79,222.0,222.59,61490.0,206.0305,207.3461,205.6877,206.2343,61490.0
2021-10-08 10:00:00,222.63,223.13,222.29,223.13,65328.0,206.2714,206.7346,205.9564,206.7346,65328.0
2021-10-08 10:10:00,223.13,223.7,223.05,223.2,48090.0,206.7346,207.2628,206.6605,206.7995,48090.0
2021-10-08 10:20:00,223.28,223.74,222.8,223.28,48649.0,206.8736,207.2998,206.4289,206.8736,48649.0
2021-10-08 10:30:00,223.29,223.68,223.22,223.41,44376.0,206.8829,207.2442,206.818,206.9941,44376.0
2021-10-08 10:40:00,223.37,223.41,222.37,223.02,36690.0,206.957,206.9941,206.0305,206.6327,36690.0
2021-10-08 10:50:00,223.02,223.44,222.89,223.05,27980.0,206.6327,207.0219,206.5123,206.6605,27980.0
2021-10-08 11:00:00,223.16,223.22,222.76,223.2,32124.0,206.7624,206.818,206.3918,206.7995,32124.0
2021-10-08 11:10:00,223.19,223.46,222.88,223.08,32487.0,206.7902,207.0404,206.503,206.6883,32487.0
2021-10-08 11:20:00,223.14,223.31,222.86,223.13,33885.0,206.7439,206.9014,206.4845,206.7346,33885.0
2021-10-08 11:30:00,223.22,223.33,222.83,222.9,25792.0,206.818,206.9199,206.4567,206.5215,25792.0
2021-10-08 11:40:00,222.9,222.9,222.55,222.7,18799.0,206.5215,206.5215,206.1973,206.3362,18799.0
2021-10-08 11:50:00,222.76,222.79,222.56,222.62,11350.0,206.3918,206.4196,206.2065,206.2621,11350.0
2021-10-08 12:00:00,222.65,223.11,222.52,222.96,33960.0,206.2899,206.7161,206.1695,206.5771,33960.0
2021-10-08 12:10:00,222.96,222.96,222.55,222.63,22548.0,206.5771,206.5771,206.1973,206.2714,22548.0
2021-10-08 12:20:00,222.6,222.82,222.15,222.17,26051.0,206.2436,206.4474,205.8267,205.8452,26051.0
2021-10-08 12:30:00,222.21,222.73,222.19,222.73,27073.0,205.8822,206.364,205.8637,206.364,27073.0
2021-10-08 12:40:00,222.7,222.83,222.38,222.74,23543.0,206.3362,206.4567,206.0398,206.3733,23543.0
2021-10-08 12:50:00,222.74,222.83,222.51,222.58,22008.0,206.3733,206.4567,206.1602,206.2251,22008.0
2021-10-08 13:00:00,222.57,222.81,222.3,222.3,22704.0,206.2158,206.4382,205.9656,205.9656,22704.0
2021-10-08 13:10:00,222.3,222.73,222.3,222.35,25286.0,205.9656,206.364,205.9656,206.012,25286.0
2021-10-08 13:20:00,222.35,222.69,222.11,222.11,36358.0,206.012,206.327,205.7896,205.7896,36358.0
2021-10-08 13:30:00,222.14,222.3,221.88,221.88,52120.0,205.8174,205.9656,205.5765,205.5765,52120.0
2021-10-08 13:40:00,221.88,221.93,221.6,221.73,40359.0,205.5765,205.6228,205.3171,205.4375,40359.0
2021-10-08 13:50:00,221.69,222.36,221.66,222.24,40806.0,205.4005,206.0212,205.3727,205.91,40806.0
2021-10-08 14:00:00,222.25,222.67,222.23,222.59,45814.0,205.9193,206.3084,205.9008,206.2343,45814.0
2021-10-08 14:10:00,222.58,222.73,222.46,222.55,25209.0,206.2251,206.364,206.1139,206.1973,25209.0
2021-10-08 14:20:00,222.58,222.82,222.48,222.71,32488.0,206.2251,206.4474,206.1324,206.3455,32488.0
2021-10-08 14:30:00,222.7,223.09,222.67,222.95,77586.0,206.3362,206.6976,206.3084,206.5679,77586.0
2021-10-08 14:40:00,222.98,222.99,222.73,222.87,26482.0,206.5957,206.6049,206.364,206.4937,26482.0
2021-10-08 14:50:00,222.89,223.14,222.87,223.08,33816.0,206.5123,206.7439,206.4937,206.6883,33816.0
2021-10-08 15:00:00,223.06,223.11,222.75,223.1,31688.0,206.6698,206.7161,206.3826,206.7068,31688.0
2021-10-08 15:10:00,223.1,223.28,223.0,223.2,32068.0,206.7068,206.8736,206.6142,206.7995,32068.0
2021-10-08 15:20:00,223.21,223.87,223.21,223.37,68494.0,206.8088,207.4203,206.8088,206.957,68494.0
2021-10-08 15:30:00,223.32,223.64,223.1,223.29,61283.0,206.9107,207.2072,206.7068,206.8829,61283.0
2021-10-08 15:40:00,223.37,223.94,223.33,223.78,77753.0,206.957,207.4851,206.9199,207.3369,77753.0
2021-10-08 15:50:00,223.66,223.79,223.36,223.37,111118.0,207.2257,207.3461,206.9477,206.957,111118.0
2021-10-11 09:30:00,224.03,224.58,223.35,223.94,81659.0,207.5685,208.0781,206.9385,207.4851,81659.0
2021-10-11 09:40:00,223.72,224.0,223.11,223.36,72071.0,207.2813,207.5407,206.7161,206.9477,72071.0
2021-10-11 09:50:00,223.4,224.58,223.4,224.16,69549.0,206.9848,208.0781,206.9848,207.689,69549.0
2021-10-11 10:00:00,224.24,224.39,223.2,223.22,43111.0,207.7631,207.9021,206.7995,206.818,43111.0
2021-10-11 10:10:00,223.16,223.49,222.86,223.22,39066.0,206.7624,207.0682,206.4845,206.818,39066.0
2021-10-11 10:20:00,223.19,223.42,222.43,222.64,41986.0,206.7902,207.0033,206.0861,206.2806,41986.0
2021-10-11 10:30:00,222.69,222.69,222.06,222.35,67360.0,206.327,206.327,205.7433,206.012,67360.0
2021-10-11 10:40:00,222.22,222.49,222.17,222.28,40055.0,205.8915,206.1417,205.8452,205.9471,40055.0
2021-10-11 10:50:00,222.22,222.27,221.67,221.79,38290.0,205.8915,205.9378,205.3819,205.4931,38290.0
2021-10-11 11:00:00,221.75,221.81,221.36,221.64,52295.0,205.456,205.5116,205.0947,205.3541,52295.0
2021-10-11 11:10:00,221.68,221.74,221.27,221.33,24014.0,205.3912,205.4468,205.0113,205.0669,24014.0
2021-10-11 11:20:00,221.37,221.77,221.29,221.62,31933.0,205.104,205.4746,205.0298,205.3356,31933.0
2021-10-11 11:30:00,221.65,222.02,221.6,221.99,39162.0,205.3634,205.7062,205.3171,205.6784,39162.0
2021-10-11 11:40:00,222.0,222.09,221.63,221.64,24592.0,205.6877,205.7711,205.3449,205.3541,24592.0
2021-10-11 11:50:00,221.6,221.75,221.46,221.7,24250.0,205.3171,205.456,205.1874,205.4097,24250.0
2021-10-11 12:00:00,221.73,221.88,221.4,221.61,29972.0,205.4375,205.5765,205.1318,205.3263,29972.0
2021-10-11 12:10:00,221.65,221.65,221.07,221.07,24941.0,205.3634,205.3634,204.826,204.826,24941.0
2021-10-11 12:20:00,221.09,221.49,221.09,221.49,44627.0,204.8445,205.2151,204.8445,205.2151,44627.0
2021-10-11 12:30:00,221.47,221.47,221.28,221.34,14425.0,205.1966,205.1966,205.0206,205.0762,14425.0
2021-10-11 12:40:00,221.36,221.5,221.29,221.38,26701.0,205.0947,205.2244,205.0298,205.1132,26701.0
2021-10-11 12:50:00,221.36,221.36,220.55,220.74,61496.0,205.0947,205.0947,204.3442,204.5203,61496.0
2021-10-11 13:00:00,220.75,220.8,220.37,220.6,49321.0,204.5295,204.5758,204.1774,204.3905,49321.0
2021-10-11 13:10:00,220.65,220.9,220.56,220.77,45235.0,204.4369,204.6685,204.3535,204.5481,45235.0
2021-10-11 13:20:00,220.85,220.96,220.5,220.58,25172.0,204.6222,204.7241,204.2979,204.372,25172.0
2021-10-11 13:30:00,220.67,220.67,220.3,220.6,24862.0,204.4554,204.4554,204.1126,204.3905,24862.0
2021-10-11 13:40:00,220.59,220.66,220.3,220.46,28185.0,204.3813,204.4461,204.1126,204.2608,28185.0
2021-10-11 13:50:00,220.42,221.02,220.42,221.01,28856.0,204.2238,204.7797,204.2238,204.7704,28856.0
2021-10-11 14:00:00,220.97,221.31,220.94,221.21,49188.0,204.7334,205.0484,204.7056,204.9557,49188.0
2021-10-11 14:10:00,221.23,221.45,221.2,221.28,31831.0,204.9743,205.1781,204.9465,205.0206,31831.0
2021-10-11 14:20:00,221.29,221.35,220.83,220.85,46020.0,205.0298,205.0854,204.6036,204.6222,46020.0
2021-10-11 14:30:00,220.84,221.0,220.81,220.81,10286.0,204.6129,204.7612,204.5851,204.5851,10286.0
2021-10-11 14:40:00,220.8,221.02,220.71,220.89,25266.0,204.5758,204.7797,204.4925,204.6592,25266.0
2021-10-11 14:50:00,220.86,220.96,220.53,220.86,18061.0,204.6314,204.7241,204.3257,204.6314,18061.0
2021-10-11 15:00:00,220.87,221.04,220.53,220.57,14247.0,204.6407,204.7982,204.3257,204.3627,14247.0
2021-10-11 15:10:00,220.57,220.73,220.47,220.47,28704.0,204.3627,204.511,204.2701,204.2701,28704.0
2021-10-11 15:20:00,220.5,220.52,220.12,220.24,43939.0,204.2979,204.3164,203.9458,204.057,43939.0
2021-10-11 15:30:00,220.26,220.47,220.25,220.33,58938.0,204.0755,204.2701,204.0663,204.1404,58938.0
2021-10-11 15:40:00,220.3,220.32,219.6,219.65,123829.0,204.1126,204.1311,203.464,203.5104,123829.0
2021-10-11 15:50:00,219.65,220.0,219.36,219.72,278837.0,203.5104,203.8346,203.2417,203.5752,278837.0
2021-10-12 09:30:00,219.82,221.3,219.68,220.8,104122.0,203.6679,205.0391,203.5381,204.5758,104122.0
2021-10-12 09:40:00,220.76,221.3,219.82,220.2,54751.0,204.5388,205.0391,203.6679,204.0199,54751.0
2021-10-12 09:50:00,220.18,221.08,220.11,220.5,35478.0,204.0014,204.8353,203.9365,204.2979,35478.0
2021-10-12 10:00:00,220.61,220.97,219.81,220.2,55034.0,204.3998,204.7334,203.6586,204.0199,55034.0
2021-10-12 10:10:00,220.16,220.76,220.01,220.34,48174.0,203.9829,204.5388,203.8439,204.1496,48174.0
2021-10-12 10:20:00,220.28,220.5,219.88,220.37,43715.0,204.0941,204.2979,203.7235,204.1774,43715.0
2021-10-12 10:30:00,220.48,220.81,220.33,220.8,46892.0,204.2794,204.5851,204.1404,204.5758,46892.0
2021-10-12 10:40:00,220.86,221.05,220.57,221.03,29153.0,204.6314,204.8075,204.3627,204.7889,29153.0
2021-10-12 10:50:00,221.01,221.11,220.58,220.67,31210.0,204.7704,204.8631,204.372,204.4554,31210.0
2021-10-12 11:00:00,220.67,221.45,220.59,221.07,46583.0,204.4554,205.1781,204.3813,204.826,46583.0
2021-10-12 11:10:00,221.11,221.2,220.74,220.96,36456.0,204.8631,204.9465,204.5203,204.7241,36456.0
2021-10-12 11:20:00,220.9,221.34,220.88,221.3,46739.0,204.6685,205.0762,204.65,205.0391,46739.0
2021-10-12 11:30:00,221.3,221.33,220.87,220.95,46061.0,205.0391,205.0669,204.6407,204.7148,46061.0
2021-10-12 11:40:00,220.8,220.97,220.64,220.74,22697.0,204.5758,204.7334,204.4276,204.5203,22697.0
2021-10-12 11:50:00,220.77,221.42,220.68,221.36,21597.0,204.5481,205.1503,204.4647,205.0947,21597.0
2021-10-12 12:00:00,221.42,222.0,221.37,221.96,47749.0,205.1503,205.6877,205.104,205.6506,47749.0
2021-10-12 12:10:00,222.02,222.08,221.49,221.55,25048.0,205.7062,205.7618,205.2151,205.2707,25048.0
2021-10-12 12:20:00,221.51,221.62,221.11,221.2,39448.0,205.2337,205.3356,204.8631,204.9465,39448.0
2021-10-12 12:30:00,221.22,221.31,220.53,220.86,33900.0,204.965,205.0484,204.3257,204.6314,33900.0
2021-10-12 12:40:00,220.9,221.12,220.56,220.73,24538.0,204.6685,204.8723,204.3535,204.511,24538.0
2021-10-12 12:50:00,220.74,221.05,220.55,220.63,31715.0,204.5203,204.8075,204.3442,204.4183,31715.0
2021-10-12 13:00:00,220.65,220.65,220.05,220.08,55823.0,204.4369,204.4369,203.881,203.9088,55823.0
2021-10-12 13:10:00,220.06,220.21,219.9,220.09,30979.0,203.8902,204.0292,203.742,203.918,30979.0
2021-10-12 13:20:00,220.06,220.22,219.87,220.04,21552.0,203.8902,204.0385,203.7142,203.8717,21552.0
2021-10-12 13:30:00,220.03,220.34,219.86,220.28,30868.0,203.8624,204.1496,203.7049,204.0941,30868.0
2021-10-12 13:40:00,220.28,220.71,220.24,220.53,22614.0,204.0941,204.4925,204.057,204.3257,22614.0
2021-10-12 13:50:00,220.56,220.79,220.25,220.77,49263.0,204.3535,204.5666,204.0663,204.5481,49263.0
2021-10-12 14:00:00,220.62,220.94,220.53,220.94,53811.0,204.4091,204.7056,204.3257,204.7056,53811.0
2021-10-12 14:10:00,220.94,221.21,220.68,221.05,59613.0,204.7056,204.9557,204.4647,204.8075,59613.0
2021-10-12 14:20:00,221.1,221.15,220.88,220.99,28214.0,204.8538,204.9001,204.65,204.7519,28214.0
2021-10-12 14:30:00,221.04,221.14,220.87,221.04,40168.0,204.7982,204.8909,204.6407,204.7982,40168.0
2021-10-12 14:40:00,221.12,221.23,220.99,221.08,24184.0,204.8723,204.9743,204.7519,204.8353,24184.0
2021-10-12 14:50:00,221.0,221.35,221.0,221.08,23909.0,204.7612,205.0854,204.7612,204.8353,23909.0
2021-10-12 15:00:00,221.02,221.14,220.92,221.12,26106.0,204.7797,204.8909,204.687,204.8723,26106.0
2021-10-12 15:10:00,221.14,221.25,220.94,221.2,34618.0,204.8909,204.9928,204.7056,204.9465,34618.0
2021-10-12 15:20:00,221.22,221.25,220.95,221.06,22673.0,204.965,204.9928,204.7148,204.8167,22673.0
2021-10-12 15:30:00,221.03,221.31,221.03,221.3,40878.0,204.7889,205.0484,204.7889,205.0391,40878.0
2021-10-12 15:40:00,221.28,221.28,220.83,220.89,45683.0,205.0206,205.0206,204.6036,204.6592,45683.0
2021-10-12 15:50:00,220.9,221.48,220.78,221.38,153613.0,204.6685,205.2059,204.5573,205.1132,153613.0
2021-10-13 09:30:00,222.02,222.33,220.97,221.32,92197.0,205.7062,205.9934,204.7334,205.0576,92197.0
2021-10-13 09:40:00,221.35,221.71,220.85,221.33,75070.0,205.0854,205.419,204.6222,205.0669,75070.0
2021-10-13 09:50:00,221.34,221.6,221.18,221.52,46385.0,205.0762,205.3171,204.9279,205.2429,46385.0
2021-10-13 10:00:00,221.49,221.59,220.17,220.19,46702.0,205.2151,205.3078,203.9921,204.0107,46702.0
2021-10-13 10:10:00,220.18,220.38,219.51,220.26,76251.0,204.0014,204.1867,203.3806,204.0755,76251.0
2021-10-13 10:20:00,220.26,220.85,219.83,220.75,44162.0,204.0755,204.6222,203.6771,204.5295,44162.0
2021-10-13 10:30:00,220.78,221.31,220.6,221.18,46637.0,204.5573,205.0484,204.3905,204.9279,46637.0
2021-10-13 10:40:00,221.15,221.63,221.1,221.46,39484.0,204.9001,205.3449,204.8538,205.1874,39484.0
2021-10-13 10:50:00,221.44,221.71,221.09,221.45,25491.0,205.1688,205.419,204.8445,205.1781,25491.0
2021-10-13 11:00:00,221.45,221.93,221.45,221.84,25311.0,205.1781,205.6228,205.1781,205.5394,25311.0
2021-10-13 11:10:00,221.8,222.29,221.73,222.08,46421.0,205.5024,205.9564,205.4375,205.7618,46421.0
2021-10-13 11:20:00,222.13,222.31,221.49,222.13,39947.0,205.8081,205.9749,205.2151,205.8081,39947.0
2021-10-13 11:30:00,222.15,222.45,221.91,222.42,35547.0,205.8267,206.1046,205.6043,206.0768,35547.0
2021-10-13 11:40:00,222.49,222.97,222.38,222.91,29402.0,206.1417,206.5864,206.0398,206.5308,29402.0
2021-10-13 11:50:00,222.81,222.97,222.66,222.68,31482.0,206.4382,206.5864,206.2992,206.3177,31482.0
2021-10-13 12:00:00,222.74,223.43,222.68,223.31,44349.0,206.3733,207.0126,206.3177,206.9014,44349.0
2021-10-13 12:10:00,223.27,223.61,223.23,223.34,47259.0,206.8644,207.1794,206.8273,206.9292,47259.0
2021-10-13 12:20:00,223.33,223.51,223.24,223.42,19090.0,206.9199,207.0867,206.8366,207.0033,19090.0
2021-10-13 12:30:00,223.44,223.82,223.37,223.69,27134.0,207.0219,207.3739,206.957,207.2535,27134.0
2021-10-13 12:40:00,223.69,224.81,223.67,223.99,235617.0,207.2535,208.2912,207.235,207.5315,235617.0
2021-10-13 12:50:00,224.08,224.77,222.79,224.7,168781.0,207.6148,208.2541,206.4196,208.1893,168781.0
2021-10-13 13:00:00,224.63,224.74,224.18,224.25,43972.0,208.1244,208.2263,207.7075,207.7723,43972.0
2021-10-13 13:10:00,224.3,224.37,224.04,224.26,26234.0,207.8187,207.8835,207.5778,207.7816,26234.0
2021-10-13 13:20:00,224.21,224.68,224.21,224.64,31353.0,207.7353,208.1708,207.7353,208.1337,31353.0
2021-10-13 13:30:00,224.66,224.88,224.59,224.85,27389.0,208.1522,208.3561,208.0874,208.3283,27389.0
2021-10-13 13:40:00,224.84,224.99,224.67,224.83,43224.0,208.319,208.458,208.1615,208.3097,43224.0
2021-10-13 13:50:00,224.87,225.11,224.79,224.88,52219.0,208.3468,208.5692,208.2727,208.3561,52219.0
2021-10-13 14:00:00,224.81,225.43,224.2,224.71,52900.0,208.2912,208.8656,207.726,208.1985,52900.0
2021-10-13 14:10:00,224.65,224.75,224.27,224.46,79253.0,208.143,208.2356,207.7909,207.9669,79253.0
2021-10-13 14:20:00,224.43,224.66,224.24,224.33,47628.0,207.9391,208.1522,207.7631,207.8465,47628.0
2021-10-13 14:30:00,224.38,224.45,224.02,224.15,34869.0,207.8928,207.9577,207.5592,207.6797,34869.0
2021-10-13 14:40:00,224.09,224.1,223.44,223.61,51504.0,207.6241,207.6334,207.0219,207.1794,51504.0
2021-10-13 14:50:00,223.55,224.09,223.43,224.09,54599.0,207.1238,207.6241,207.0126,207.6241,54599.0
2021-10-13 15:00:00,224.0,224.66,223.95,224.66,66924.0,207.5407,208.1522,207.4944,208.1522,66924.0
2021-10-13 15:10:00,224.7,224.94,224.48,224.67,71348.0,208.1893,208.4116,207.9854,208.1615,71348.0
2021-10-13 15:20:00,224.64,224.68,224.15,224.48,69636.0,208.1337,208.1708,207.6797,207.9854,69636.0
2021-10-13 15:30:00,224.48,224.58,224.1,224.26,74896.0,207.9854,208.0781,207.6334,207.7816,74896.0
2021-10-13 15:40:00,224.23,224.25,223.52,223.72,145742.0,207.7538,207.7723,207.096,207.2813,145742.0
2021-10-13 15:50:00,223.7,224.04,223.53,223.74,267744.0,207.2628,207.5778,207.1053,207.2998,267744.0
2021-10-14 09:30:00,226.4,227.48,226.2,226.65,187515.0,209.7644,210.765,209.5791,209.996,187515.0
2021-10-14 09:40:00,226.5,227.87,226.4,227.82,86429.0,209.857,211.1264,209.7644,211.08,86429.0
2021-10-14 09:50:00,227.76,228.06,227.07,227.73,132205.0,211.0244,211.3024,210.3851,210.9966,132205.0
2021-10-14 10:00:00,227.79,228.33,227.79,228.26,79250.0,211.0522,211.5526,211.0522,211.4877,79250.0
2021-10-14 10:10:00,228.24,228.57,227.78,227.8,107844.0,211.4692,211.7749,211.043,211.0615,107844.0
2021-10-14 10:20:00,227.78,228.2,227.42,228.08,64039.0,211.043,211.4321,210.7094,211.3209,64039.0
2021-10-14 10:30:00,228.1,228.12,226.82,226.9,51845.0,211.3395,211.358,210.1535,210.2276,51845.0
2021-10-14 10:40:00,226.9,227.23,226.7,226.91,44849.0,210.2276,210.5334,210.0423,210.2369,44849.0
2021-10-14 10:50:00,226.94,227.3,226.5,227.27,47280.0,210.2647,210.5982,209.857,210.5704,47280.0
2021-10-14 11:00:00,227.21,227.33,226.02,226.16,111860.0,210.5148,210.626,209.4123,209.542,111860.0
2021-10-14 11:10:00,226.12,226.54,225.77,226.17,72555.0,209.5049,209.8941,209.1807,209.5513,72555.0
2021-10-14 11:20:00,226.15,226.55,226.0,226.31,52596.0,209.5327,209.9033,209.3938,209.681,52596.0
2021-10-14 11:30:00,226.33,226.86,226.15,226.78,26679.0,209.6995,210.1906,209.5327,210.1164,26679.0
2021-10-14 11:40:00,226.78,227.17,226.68,227.17,35833.0,210.1164,210.4778,210.0238,210.4778,35833.0
2021-10-14 11:50:00,227.22,227.29,226.99,227.11,16778.0,210.5241,210.589,210.311,210.4222,16778.0
2021-10-14 12:00:00,227.05,227.15,226.78,226.78,20621.0,210.3666,210.4593,210.1164,210.1164,20621.0
2021-10-14 12:10:00,226.76,227.11,226.59,226.92,27626.0,210.0979,210.4222,209.9404,210.2462,27626.0
2021-10-14 12:20:00,226.86,226.99,226.66,226.9,19063.0,210.1906,210.311,210.0053,210.2276,19063.0
2021-10-14 12:30:00,226.9,226.9,226.67,226.79,18829.0,210.2276,210.2276,210.0145,210.1257,18829.0
2021-10-14 12:40:00,226.75,226.85,226.5,226.54,10243.0,210.0886,210.1813,209.857,209.8941,10243.0
2021-10-14 12:50:00,226.52,226.57,226.42,226.46,23792.0,209.8755,209.9219,209.7829,209.82,23792.0
2021-10-14 13:00:00,226.47,226.85,226.36,226.62,20046.0,209.8292,210.1813,209.7273,209.9682,20046.0
2021-10-14 13:10:00,226.68,226.74,226.2,226.21,14796.0,210.0238,210.0794,209.5791,209.5883,14796.0
2021-10-14 13:20:00,226.25,226.43,226.11,226.34,18976.0,209.6254,209.7922,209.4957,209.7088,18976.0
2021-10-14 13:30:00,226.44,227.11,226.37,227.01,56432.0,209.8014,210.4222,209.7366,210.3295,56432.0
2021-10-14 13:40:00,226.94,227.07,226.73,226.97,15654.0,210.2647,210.3851,210.0701,210.2925,15654.0
2021-10-14 13:50:00,226.96,227.29,226.87,227.19,15057.0,210.2832,210.589,210.1998,210.4963,15057.0
2021-10-14 14:00:00,227.13,227.34,227.1,227.26,25866.0,210.4407,210.6353,210.4129,210.5612,25866.0
2021-10-14 14:10:00,227.25,227.27,226.89,227.27,19474.0,210.5519,210.5704,210.2184,210.5704,19474.0
2021-10-14 14:20:00,227.23,227.42,227.13,227.35,30427.0,210.5334,210.7094,210.4407,210.6446,30427.0
2021-10-14 14:30:00,227.33,227.49,227.23,227.23,17232.0,210.626,210.7743,210.5334,210.5334,17232.0
2021-10-14 14:40:00,227.16,227.41,227.14,227.2,20281.0,210.4685,210.7002,210.45,210.5056,20281.0
2021-10-14 14:50:00,227.23,227.43,227.15,227.41,21053.0,210.5334,210.7187,210.4593,210.7002,21053.0
2021-10-14 15:00:00,227.41,227.42,227.06,227.19,32655.0,210.7002,210.7094,210.3759,210.4963,32655.0
2021-10-14 15:10:00,227.18,227.26,227.03,227.19,17462.0,210.4871,210.5612,210.3481,210.4963,17462.0
2021-10-14 15:20:00,227.19,227.19,226.92,227.05,21968.0,210.4963,210.4963,210.2462,210.3666,21968.0
2021-10-14 15:30:00,227.09,227.18,226.95,227.07,44443.0,210.4037,210.4871,210.274,210.3851,44443.0
2021-10-14 15:40:00,227.08,227.37,227.05,227.24,50286.0,210.3944,210.6631,210.3666,210.5426,50286.0
2021-10-14 15:50:00,227.21,227.66,227.21,227.46,173437.0,210.5148,210.9318,210.5148,210.7465,173437.0
2021-10-15 09:30:00,228.35,228.84,227.93,228.21,126448.0,211.5711,212.0251,211.1819,211.4414,126448.0
2021-10-15 09:40:00,228.23,228.43,227.45,227.63,91253.0,211.4599,211.6452,210.7372,210.904,91253.0
2021-10-15 09:50:00,227.66,228.24,227.4,228.16,52870.0,210.9318,211.4692,210.6909,211.395,52870.0
2021-10-15 10:00:00,228.09,228.44,227.98,228.22,51805.0,211.3302,211.6545,211.2283,211.4506,51805.0
2021-10-15 10:10:00,228.08,228.51,228.07,228.35,54541.0,211.3209,211.7193,211.3117,211.5711,54541.0
2021-10-15 10:20:00,228.35,228.55,228.15,228.25,82027.0,211.5711,211.7564,211.3858,211.4784,82027.0
2021-10-15 10:30:00,228.3,228.89,228.28,228.73,45576.0,211.5248,212.0714,211.5062,211.9232,45576.0
2021-10-15 10:40:00,228.77,229.33,228.68,229.2,46829.0,211.9602,212.4791,211.8768,212.3586,46829.0
2021-10-15 10:50:00,229.22,229.28,228.33,229.03,63839.0,212.3772,212.4327,211.5526,212.2011,63839.0
2021-10-15 11:00:00,228.96,229.2,228.83,228.95,53612.0,212.1363,212.3586,212.0158,212.127,53612.0
2021-10-15 11:10:00,228.98,229.18,228.74,228.91,66722.0,212.1548,212.3401,211.9324,212.0899,66722.0
2021-10-15 11:20:00,228.97,229.29,228.7,228.89,65021.0,212.1455,212.442,211.8954,212.0714,65021.0
2021-10-15 11:30:00,228.81,229.22,228.76,229.0,37003.0,211.9973,212.3772,211.951,212.1733,37003.0
2021-10-15 11:40:00,228.99,229.43,228.98,229.16,30083.0,212.1641,212.5717,212.1548,212.3216,30083.0
2021-10-15 11:50:00,229.14,229.23,228.76,229.18,22622.0,212.303,212.3864,211.951,212.3401,22622.0
2021-10-15 12:00:00,229.17,229.44,229.17,229.41,19227.0,212.3308,212.581,212.3308,212.5532,19227.0
2021-10-15 12:10:00,229.4,229.5,229.22,229.29,24746.0,212.5439,212.6366,212.3772,212.442,24746.0
2021-10-15 12:20:00,229.31,229.31,228.14,228.26,159514.0,212.4605,212.4605,211.3765,211.4877,159514.0
2021-10-15 12:30:00,228.32,228.4,227.83,227.86,30574.0,211.5433,211.6174,211.0893,211.1171,30574.0
2021-10-15 12:40:00,227.85,228.09,227.47,227.54,45550.0,211.1078,211.3302,210.7557,210.8206,45550.0
2021-10-15 12:50:00,227.52,227.83,227.33,227.7,66249.0,210.8021,211.0893,210.626,210.9688,66249.0
2021-10-15 13:00:00,227.74,228.0,227.73,227.96,28268.0,211.0059,211.2468,210.9966,211.2097,28268.0
2021-10-15 13:10:00,227.96,228.11,227.9,228.0,27360.0,211.2097,211.3487,211.1541,211.2468,27360.0
2021-10-15 13:20:00,228.01,228.03,227.78,227.78,26495.0,211.2561,211.2746,211.043,211.043,26495.0
2021-10-15 13:30:00,227.76,228.34,227.76,228.34,27265.0,211.0244,211.5618,211.0244,211.5618,27265.0
2021-10-15 13:40:00,228.36,228.36,228.12,228.24,45464.0,211.5803,211.5803,211.358,211.4692,45464.0
2021-10-15 13:50:00,228.25,228.46,228.05,228.31,41372.0,211.4784,211.673,211.2931,211.534,41372.0
2021-10-15 14:00:00,228.31,228.58,228.26,228.56,55973.0,211.534,211.7842,211.4877,211.7657,55973.0
2021-10-15 14:10:00,228.57,228.68,228.5,228.56,42498.0,211.7749,211.8768,211.7101,211.7657,42498.0
2021-10-15 14:20:00,228.57,228.71,228.42,228.71,53400.0,211.7749,211.9046,211.6359,211.9046,53400.0
2021-10-15 14:30:00,228.7,228.77,228.49,228.52,20323.0,211.8954,211.9602,211.7008,211.7286,20323.0
2021-10-15 14:40:00,228.55,228.56,228.22,228.44,30521.0,211.7564,211.7657,211.4506,211.6545,30521.0
2021-10-15 14:50:00,228.45,228.45,228.2,228.33,18524.0,211.6637,211.6637,211.4321,211.5526,18524.0
2021-10-15 15:00:00,228.31,228.51,228.12,228.16,37307.0,211.534,211.7193,211.358,211.395,37307.0
2021-10-15 15:10:00,228.15,228.47,228.11,228.44,49038.0,211.3858,211.6823,211.3487,211.6545,49038.0
2021-10-15 15:20:00,228.47,228.65,228.27,228.54,132807.0,211.6823,211.849,211.497,211.7471,132807.0
2021-10-15 15:30:00,228.5,228.91,228.28,228.88,106632.0,211.7101,212.0899,211.5062,212.0621,106632.0
2021-10-15 15:40:00,228.9,229.0,228.82,228.87,86800.0,212.0807,212.1733,212.0065,212.0529,86800.0
2021-10-15 15:50:00,228.88,229.2,228.81,229.12,328384.0,212.0621,212.3586,211.9973,212.2845,328384.0
2021-10-18 09:30:00,228.02,228.56,227.21,227.35,109554.0,211.2653,211.7657,210.5148,210.6446,109554.0
2021-10-18 09:40:00,227.23,227.58,226.9,227.3,80705.0,210.5334,210.8577,210.2276,210.5982,80705.0
2021-10-18 09:50:00,227.38,227.85,227.18,227.63,42850.0,210.6724,211.1078,210.4871,210.904,42850.0
2021-10-18 10:00:00,227.64,228.41,227.56,228.36,39879.0,210.9133,211.6267,210.8391,211.5803,39879.0
2021-10-18 10:10:00,228.36,228.76,227.88,228.01,34305.0,211.5803,211.951,211.1356,211.2561,34305.0
2021-10-18 10:20:00,227.9,228.84,227.7,228.68,28078.0,211.1541,212.0251,210.9688,211.8768,28078.0
2021-10-18 10:30:00,228.74,229.12,228.23,228.74,49491.0,211.9324,212.2845,211.4599,211.9324,49491.0
2021-10-18 10:40:00,228.76,228.94,228.35,228.53,33095.0,211.951,212.1177,211.5711,211.7379,33095.0
2021-10-18 10:50:00,228.51,228.65,228.02,228.14,49908.0,211.7193,211.849,211.2653,211.3765,49908.0
2021-10-18 11:00:00,228.16,228.39,227.91,228.34,20617.0,211.395,211.6081,211.1634,211.5618,20617.0
2021-10-18 11:10:00,228.29,229.26,228.17,229.19,96157.0,211.5155,212.4142,211.4043,212.3494,96157.0
2021-10-18 11:20:00,229.19,229.75,229.12,229.47,46539.0,212.3494,212.8682,212.2845,212.6088,46539.0
2021-10-18 11:30:00,229.4,229.41,228.65,228.72,40035.0,212.5439,212.5532,211.849,211.9139,40035.0
2021-10-18 11:40:00,228.68,228.69,227.66,227.69,121649.0,211.8768,211.8861,210.9318,210.9596,121649.0
2021-10-18 11:50:00,227.6,228.07,227.36,227.51,65732.0,210.8762,211.3117,210.6538,210.7928,65732.0
2021-10-18 12:00:00,227.58,227.94,227.5,227.84,23687.0,210.8577,211.1912,210.7835,211.0986,23687.0
2021-10-18 12:10:00,227.78,228.05,227.69,227.69,17690.0,211.043,211.2931,210.9596,210.9596,17690.0
2021-10-18 12:20:00,227.72,227.74,227.33,227.66,38729.0,210.9874,211.0059,210.626,210.9318,38729.0
2021-10-18 12:30:00,227.72,228.09,227.65,227.67,22155.0,210.9874,211.3302,210.9225,210.941,22155.0
2021-10-18 12:40:00,227.61,227.9,227.59,227.81,21095.0,210.8855,211.1541,210.8669,211.0708,21095.0
2021-10-18 12:50:00,227.78,227.85,227.52,227.85,17812.0,211.043,211.1078,210.8021,211.1078,17812.0
2021-10-18 13:00:00,227.85,227.91,227.6,227.74,27459.0,211.1078,211.1634,210.8762,211.0059,27459.0
2021-10-18 13:10:00,227.77,227.77,227.4,227.52,21311.0,211.0337,211.0337,210.6909,210.8021,21311.0
2021-10-18 13:20:00,227.53,227.81,227.47,227.74,21377.0,210.8113,211.0708,210.7557,211.0059,21377.0
2021-10-18 13:30:00,227.75,227.82,227.18,227.34,27717.0,211.0152,211.08,210.4871,210.6353,27717.0
2021-10-18 13:40:00,227.3,227.49,227.25,227.25,16558.0,210.5982,210.7743,210.5519,210.5519,16558.0
2021-10-18 13:50:00,227.26,227.48,226.81,226.81,54743.0,210.5612,210.765,210.1442,210.1442,54743.0
2021-10-18 14:00:00,226.8,226.99,226.68,226.94,49998.0,210.135,210.311,210.0238,210.2647,49998.0
2021-10-18 14:10:00,226.94,227.05,226.81,227.04,18973.0,210.2647,210.3666,210.1442,210.3573,18973.0
2021-10-18 14:20:00,227.02,227.51,226.94,227.46,71875.0,210.3388,210.7928,210.2647,210.7465,71875.0
2021-10-18 14:30:00,227.39,227.65,227.14,227.19,49867.0,210.6816,210.9225,210.45,210.4963,49867.0
2021-10-18 14:40:00,227.14,227.65,227.09,227.63,33739.0,210.45,210.9225,210.4037,210.904,33739.0
2021-10-18 14:50:00,227.65,227.7,227.48,227.58,38805.0,210.9225,210.9688,210.765,210.8577,38805.0
2021-10-18 15:00:00,227.6,227.73,227.49,227.58,21530.0,210.8762,210.9966,210.7743,210.8577,21530.0
2021-10-18 15:10:00,227.61,227.77,227.48,227.59,27148.0,210.8855,211.0337,210.765,210.8669,27148.0
2021-10-18 15:20:00,227.59,227.9,227.5,227.88,20470.0,210.8669,211.1541,210.7835,211.1356,20470.0
2021-10-18 15:30:00,227.84,227.99,227.77,227.98,39561.0,211.0986,211.2375,211.0337,211.2283,39561.0
2021-10-18 15:40:00,227.98,228.22,227.88,228.1,47433.0,211.2283,211.4506,211.1356,211.3395,47433.0
2021-10-18 15:50:00,228.08,228.38,227.94,228.0,145212.0,211.3209,211.5989,211.1912,211.2468,145212.0
2021-10-19 09:30:00,229.15,229.44,228.08,228.52,65427.0,212.3123,212.581,211.3209,211.7286,65427.0
2021-10-19 09:40:00,228.65,229.0,227.98,228.69,50291.0,211.849,212.1733,211.2283,211.8861,50291.0
2021-10-19 09:50:00,228.73,229.28,228.62,229.02,32735.0,211.9232,212.4327,211.8212,212.1919,32735.0
2021-10-19 10:00:00,228.99,229.57,228.21,228.9,58397.0,212.1641,212.7014,211.4414,212.0807,58397.0
2021-10-19 10:10:00,228.85,228.93,228.62,228.9,26977.0,212.0343,212.1085,211.8212,212.0807,26977.0
2021-10-19 10:20:00,228.85,228.9,228.33,228.62,26681.0,212.0343,212.0807,211.5526,211.8212,26681.0
2021-10-19 10:30:00,228.6,228.8,228.39,228.54,34916.0,211.8027,211.988,211.6081,211.7471,34916.0
2021-10-19 10:40:00,228.58,228.97,228.52,228.64,60488.0,211.7842,212.1455,211.7286,211.8398,60488.0
2021-10-19 10:50:00,228.64,228.93,228.48,228.59,19058.0,211.8398,212.1085,211.6915,211.7934,19058.0
2021-10-19 11:00:00,228.59,228.69,228.4,228.56,26168.0,211.7934,211.8861,211.6174,211.7657,26168.0
2021-10-19 11:10:00,228.58,228.73,228.51,228.69,47196.0,211.7842,211.9232,211.7193,211.8861,47196.0
2021-10-19 11:20:00,228.67,228.7,227.93,228.08,37344.0,211.8676,211.8954,211.1819,211.3209,37344.0
2021-10-19 11:30:00,228.02,228.25,227.68,228.1,42929.0,211.2653,211.4784,210.9503,211.3395,42929.0
2021-10-19 11:40:00,228.1,228.77,228.09,228.77,26046.0,211.3395,211.9602,211.3302,211.9602,26046.0
2021-10-19 11:50:00,228.77,228.78,228.35,228.72,28007.0,211.9602,211.9695,211.5711,211.9139,28007.0
2021-10-19 12:00:00,228.69,228.77,228.54,228.6,17087.0,211.8861,211.9602,211.7471,211.8027,17087.0
2021-10-19 12:10:00,228.59,228.68,228.53,228.61,12052.0,211.7934,211.8768,211.7379,211.812,12052.0
2021-10-19 12:20:00,228.56,228.65,228.35,228.38,28259.0,211.7657,211.849,211.5711,211.5989,28259.0
2021-10-19 12:30:00,228.33,228.64,228.31,228.58,21118.0,211.5526,211.8398,211.534,211.7842,21118.0
2021-10-19 12:40:00,228.52,228.74,228.52,228.67,26118.0,211.7286,211.9324,211.7286,211.8676,26118.0
2021-10-19 12:50:00,228.67,228.82,228.57,228.63,21880.0,211.8676,212.0065,211.7749,211.8305,21880.0
2021-10-19 13:00:00,228.63,228.73,228.53,228.7,14298.0,211.8305,211.9232,211.7379,211.8954,14298.0
2021-10-19 13:10:00,228.65,228.71,228.46,228.68,21241.0,211.849,211.9046,211.673,211.8768,21241.0
2021-10-19 13:20:00,228.7,228.7,228.46,228.56,16185.0,211.8954,211.8954,211.673,211.7657,16185.0
2021-10-19 13:30:00,228.56,228.99,228.56,228.99,13748.0,211.7657,212.1641,211.7657,212.1641,13748.0
2021-10-19 13:40:00,228.96,229.02,228.79,228.89,32081.0,212.1363,212.1919,211.9788,212.0714,32081.0
2021-10-19 13:50:00,228.89,229.29,228.88,229.08,32890.0,212.0714,212.442,212.0621,212.2474,32890.0
2021-10-19 14:00:00,229.13,229.9,229.1,229.83,56856.0,212.2938,213.0072,212.266,212.9423,56856.0
2021-10-19 14:10:00,229.83,230.25,229.81,230.17,60403.0,212.9423,213.3315,212.9238,213.2574,60403.0
2021-10-19 14:20:00,230.18,230.23,229.89,229.98,27746.0,213.2666,213.3129,212.9979,213.0813,27746.0
2021-10-19 14:30:00,229.98,230.0,229.61,229.7,24140.0,213.0813,213.0998,212.7385,212.8219,24140.0
2021-10-19 14:40:00,229.69,230.0,229.58,229.99,38648.0,212.8126,213.0998,212.7107,213.0906,38648.0
2021-10-19 14:50:00,229.96,229.96,229.72,229.88,15361.0,213.0628,213.0628,212.8404,212.9887,15361.0
2021-10-19 15:00:00,229.8,229.92,229.66,229.83,24051.0,212.9145,213.0257,212.7848,212.9423,24051.0
2021-10-19 15:10:00,229.79,230.38,229.78,230.34,50428.0,212.9053,213.4519,212.896,213.4149,50428.0
2021-10-19 15:20:00,230.35,230.39,229.76,229.77,66346.0,213.4241,213.4612,212.8775,212.8867,66346.0
2021-10-19 15:30:00,229.73,229.73,229.01,229.1,48939.0,212.8497,212.8497,212.1826,212.266,48939.0
2021-10-19 15:40:00,229.08,229.12,228.62,228.77,46727.0,212.2474,212.2845,211.8212,211.9602,46727.0
2021-10-19 15:50:00,228.78,229.36,228.65,229.36,104104.0,211.9695,212.5069,211.849,212.5069,104104.0
2021-10-20 09:30:00,230.07,230.58,229.5,229.59,93545.0,213.1647,213.6372,212.6366,212.72,93545.0
2021-10-20 09:40:00,229.55,230.3,229.16,229.72,47754.0,212.6829,213.3778,212.3216,212.8404,47754.0
2021-10-20 09:50:00,229.8,230.04,229.59,230.0,29664.0,212.9145,213.1369,212.72,213.0998,29664.0
2021-10-20 10:00:00,230.03,230.99,229.75,230.82,88276.0,213.1276,214.0171,212.8682,213.8596,88276.0
2021-10-20 10:10:00,230.82,231.2,230.42,230.84,122915.0,213.8596,214.2117,213.489,213.8781,122915.0
2021-10-20 10:20:00,230.84,231.15,230.76,231.01,54278.0,213.8781,214.1653,213.804,214.0356,54278.0
2021-10-20 10:30:00,231.01,231.3,230.91,231.01,67857.0,214.0356,214.3043,213.943,214.0356,67857.0
2021-10-20 10:40:00,231.06,231.49,230.89,231.0,38486.0,214.082,214.4804,213.9244,214.0264,38486.0
2021-10-20 10:50:00,231.02,231.18,230.66,230.81,44825.0,214.0449,214.1931,213.7113,213.8503,44825.0
2021-10-20 11:00:00,230.85,231.23,230.63,231.15,42309.0,213.8874,214.2395,213.6836,214.1653,42309.0
2021-10-20 11:10:00,231.15,231.24,231.06,231.21,44422.0,214.1653,214.2487,214.082,214.2209,44422.0
2021-10-20 11:20:00,231.21,231.4,231.06,231.27,33774.0,214.2209,214.397,214.082,214.2765,33774.0
2021-10-20 11:30:00,231.24,231.25,231.03,231.2,26218.0,214.2487,214.258,214.0542,214.2117,26218.0
2021-10-20 11:40:00,231.2,231.38,231.16,231.33,27324.0,214.2117,214.3784,214.1746,214.3321,27324.0
2021-10-20 11:50:00,231.33,231.7,231.3,231.67,34357.0,214.3321,214.6749,214.3043,214.6471,34357.0
2021-10-20 12:00:00,231.7,231.83,231.69,231.75,26070.0,214.6749,214.7954,214.6657,214.7213,26070.0
2021-10-20 12:10:00,231.78,231.96,231.63,231.78,49491.0,214.7491,214.9158,214.6101,214.7491,49491.0
2021-10-20 12:20:00,231.75,231.81,231.46,231.58,33907.0,214.7213,214.7768,214.4526,214.5637,33907.0
2021-10-20 12:30:00,231.57,231.91,231.57,231.87,16882.0,214.5545,214.8695,214.5545,214.8324,16882.0
2021-10-20 12:40:00,231.85,231.85,231.5,231.51,18260.0,214.8139,214.8139,214.4896,214.4989,18260.0
2021-10-20 12:50:00,231.49,231.69,231.36,231.45,31184.0,214.4804,214.6657,214.3599,214.4433,31184.0
2021-10-20 13:00:00,231.45,231.58,231.2,231.38,19616.0,214.4433,214.5637,214.2117,214.3784,19616.0
2021-10-20 13:10:00,231.38,231.48,231.23,231.3,12265.0,214.3784,214.4711,214.2395,214.3043,12265.0
2021-10-20 13:20:00,231.3,231.36,231.03,231.32,43065.0,214.3043,214.3599,214.0542,214.3229,43065.0
2021-10-20 13:30:00,231.31,231.44,231.12,231.31,21759.0,214.3136,214.434,214.1375,214.3136,21759.0
2021-10-20 13:40:00,231.25,231.26,231.0,231.08,15114.0,214.258,214.2673,214.0264,214.1005,15114.0
2021-10-20 13:50:00,231.05,231.24,231.03,231.05,9658.0,214.0727,214.2487,214.0542,214.0727,9658.0
2021-10-20 14:00:00,231.01,231.4,231.01,231.34,26298.0,214.0356,214.397,214.0356,214.3414,26298.0
2021-10-20 14:10:00,231.35,231.5,231.1,231.11,25134.0,214.3506,214.4896,214.119,214.1283,25134.0
2021-10-20 14:20:00,231.14,231.16,230.98,231.06,19375.0,214.1561,214.1746,214.0078,214.082,19375.0
2021-10-20 14:30:00,231.06,231.17,230.99,231.1,15936.0,214.082,214.1839,214.0171,214.119,15936.0
2021-10-20 14:40:00,231.11,231.15,230.65,230.83,20828.0,214.1283,214.1653,213.7021,213.8689,20828.0
2021-10-20 14:50:00,230.83,231.01,230.77,230.96,35976.0,213.8689,214.0356,213.8133,213.9893,35976.0
2021-10-20 15:00:00,231.01,231.12,230.96,231.07,13110.0,214.0356,214.1375,213.9893,214.0912,13110.0
2021-10-20 15:10:00,231.02,231.07,230.77,230.84,26513.0,214.0449,214.0912,213.8133,213.8781,26513.0
2021-10-20 15:20:00,230.83,230.98,230.75,230.98,19756.0,213.8689,214.0078,213.7947,214.0078,19756.0
2021-10-20 15:30:00,230.94,231.44,230.86,231.09,69748.0,213.9708,214.434,213.8967,214.1098,69748.0
2021-10-20 15:40:00,231.12,231.25,230.9,231.01,67494.0,214.1375,214.258,213.9337,214.0356,67494.0
2021-10-20 15:50:00,231.0,231.54,230.92,231.37,284088.0,214.0264,214.5267,213.9522,214.3692,284088.0
2021-10-21 09:30:00,231.3,232.48,231.11,232.21,69080.0,214.3043,215.3976,214.1283,215.1475,69080.0
2021-10-21 09:40:00,232.12,233.05,232.1,233.04,58601.0,215.0641,215.9257,215.0455,215.9165,58601.0
2021-10-21 09:50:00,233.0,233.36,231.51,231.7,64952.0,215.8794,216.213,214.4989,214.6749,64952.0
2021-10-21 10:00:00,231.71,232.59,231.67,232.3,214569.0,214.6842,215.4995,214.6471,215.2308,214569.0
2021-10-21 10:10:00,232.27,232.6,231.93,232.14,165204.0,215.203,215.5088,214.888,215.0826,165204.0
2021-10-21 10:20:00,232.2,232.2,231.75,232.06,52106.0,215.1382,215.1382,214.7213,215.0085,52106.0
2021-10-21 10:30:00,232.22,232.47,232.0,232.08,21540.0,215.1567,215.3884,214.9529,215.027,21540.0
2021-10-21 10:40:00,232.0,232.22,231.75,231.95,31470.0,214.9529,215.1567,214.7213,214.9066,31470.0
2021-10-21 10:50:00,231.92,231.92,231.26,231.44,42990.0,214.8788,214.8788,214.2673,214.434,42990.0
2021-10-21 11:00:00,231.39,231.51,231.14,231.41,28895.0,214.3877,214.4989,214.1561,214.4062,28895.0
2021-10-21 11:10:00,231.42,231.64,231.36,231.4,14787.0,214.4155,214.6193,214.3599,214.397,14787.0
2021-10-21 11:20:00,231.35,231.58,230.81,230.9,33632.0,214.3506,214.5637,213.8503,213.9337,33632.0
2021-10-21 11:30:00,230.89,231.13,230.63,230.91,39798.0,213.9244,214.1468,213.6836,213.943,39798.0
2021-10-21 11:40:00,230.89,231.37,230.78,231.36,64377.0,213.9244,214.3692,213.8225,214.3599,64377.0
2021-10-21 11:50:00,231.36,231.43,230.98,231.13,84562.0,214.3599,214.4248,214.0078,214.1468,84562.0
2021-10-21 12:00:00,231.08,231.31,230.86,230.93,31856.0,214.1005,214.3136,213.8967,213.9615,31856.0
2021-10-21 12:10:00,230.94,231.18,230.75,230.77,35989.0,213.9708,214.1931,213.7947,213.8133,35989.0
2021-10-21 12:20:00,230.78,231.0,230.68,230.95,23842.0,213.8225,214.0264,213.7299,213.98,23842.0
2021-10-21 12:30:00,230.88,231.18,230.72,231.18,40330.0,213.9152,214.1931,213.7669,214.1931,40330.0
2021-10-21 12:40:00,231.13,231.27,230.88,230.88,93769.0,214.1468,214.2765,213.9152,213.9152,93769.0
2021-10-21 12:50:00,230.88,231.26,230.79,231.12,38837.0,213.9152,214.2673,213.8318,214.1375,38837.0
2021-10-21 13:00:00,231.15,231.21,230.94,230.95,11273.0,214.1653,214.2209,213.9708,213.98,11273.0
2021-10-21 13:10:00,230.91,231.01,230.81,230.94,59131.0,213.943,214.0356,213.8503,213.9708,59131.0
2021-10-21 13:20:00,230.96,231.34,230.95,231.33,56369.0,213.9893,214.3414,213.98,214.3321,56369.0
2021-10-21 13:30:00,231.31,231.68,231.3,231.49,17721.0,214.3136,214.6564,214.3043,214.4804,17721.0
2021-10-21 13:40:00,231.5,231.68,231.38,231.48,22219.0,214.4896,214.6564,214.3784,214.4711,22219.0
2021-10-21 13:50:00,231.48,231.6,231.35,231.46,30890.0,214.4711,214.5823,214.3506,214.4526,30890.0
2021-10-21 14:00:00,231.48,231.78,231.45,231.69,30192.0,214.4711,214.7491,214.4433,214.6657,30192.0
2021-10-21 14:10:00,231.65,231.84,231.61,231.83,26273.0,214.6286,214.8046,214.5915,214.7954,26273.0
2021-10-21 14:20:00,231.86,231.92,231.72,231.89,14383.0,214.8232,214.8788,214.6935,214.851,14383.0
2021-10-21 14:30:00,231.91,232.2,231.75,232.17,87086.0,214.8695,215.1382,214.7213,215.1104,87086.0
2021-10-21 14:40:00,232.18,232.28,231.9,232.21,24039.0,215.1197,215.2123,214.8602,215.1475,24039.0
2021-10-21 14:50:00,232.22,232.45,232.1,232.31,91538.0,215.1567,215.3698,215.0455,215.2401,91538.0
2021-10-21 15:00:00,232.31,232.39,232.12,232.2,21772.0,215.2401,215.3142,215.0641,215.1382,21772.0
2021-10-21 15:10:00,232.21,232.22,231.78,231.91,30083.0,215.1475,215.1567,214.7491,214.8695,30083.0
2021-10-21 15:20:00,231.91,232.4,231.91,232.17,81819.0,214.8695,215.3235,214.8695,215.1104,81819.0
2021-10-21 15:30:00,232.17,232.29,232.0,232.0,33887.0,215.1104,215.2216,214.9529,214.9529,33887.0
2021-10-21 15:40:00,232.0,232.23,231.94,232.12,91922.0,214.9529,215.166,214.8973,215.0641,91922.0
2021-10-21 15:50:00,232.11,232.94,232.07,232.84,166512.0,215.0548,215.8238,215.0177,215.7312,166512.0
2021-10-22 09:30:00,232.87,234.52,232.73,234.22,125825.0,215.759,217.2877,215.6292,217.0098,125825.0
2021-10-22 09:40:00,234.22,234.35,233.66,233.75,64288.0,217.0098,217.1302,216.4909,216.5743,64288.0
2021-10-22 09:50:00,233.85,234.28,233.59,233.66,52296.0,216.6669,217.0654,216.4261,216.4909,52296.0
2021-10-22 10:00:00,233.66,234.08,233.17,234.0,50236.0,216.4909,216.88,216.0369,216.8059,50236.0
2021-10-22 10:10:00,233.99,234.63,233.82,234.58,88925.0,216.7967,217.3896,216.6392,217.3433,88925.0
2021-10-22 10:20:00,234.53,234.7,234.34,234.56,36567.0,217.297,217.4545,217.1209,217.3248,36567.0
2021-10-22 10:30:00,234.56,234.6,233.79,234.05,57384.0,217.3248,217.3618,216.6114,216.8523,57384.0
2021-10-22 10:40:00,234.02,234.4,234.02,234.11,39172.0,216.8245,217.1765,216.8245,216.9078,39172.0
2021-10-22 10:50:00,234.11,234.17,233.59,233.71,33093.0,216.9078,216.9634,216.4261,216.5372,33093.0
2021-10-22 11:00:00,233.8,234.18,233.76,234.18,22924.0,216.6206,216.9727,216.5836,216.9727,22924.0
2021-10-22 11:10:00,234.15,234.28,233.59,233.84,21323.0,216.9449,217.0654,216.4261,216.6577,21323.0
2021-10-22 11:20:00,233.83,233.93,232.82,233.22,37521.0,216.6484,216.7411,215.7126,216.0832,37521.0
2021-10-22 11:30:00,233.12,233.35,232.55,232.64,48707.0,215.9906,216.2037,215.4625,215.5459,48707.0
2021-10-22 11:40:00,232.68,232.89,232.36,232.7,39565.0,215.5829,215.7775,215.2864,215.6015,39565.0
2021-10-22 11:50:00,232.7,233.24,232.57,233.03,15332.0,215.6015,216.1018,215.481,215.9072,15332.0
2021-10-22 12:00:00,233.04,233.71,233.0,233.65,19991.0,215.9165,216.5372,215.8794,216.4816,19991.0
2021-10-22 12:10:00,233.65,233.66,233.3,233.43,13773.0,216.4816,216.4909,216.1574,216.2778,13773.0
2021-10-22 12:20:00,233.4,233.77,233.14,233.77,9624.0,216.25,216.5928,216.0091,216.5928,9624.0
2021-10-22 12:30:00,233.78,233.81,233.55,233.67,35228.0,216.6021,216.6299,216.389,216.5002,35228.0
2021-10-22 12:40:00,233.67,233.73,233.51,233.6,33946.0,216.5002,216.5558,216.3519,216.4353,33946.0
2021-10-22 12:50:00,233.59,233.68,233.46,233.5,16543.0,216.4261,216.5094,216.3056,216.3427,16543.0
2021-10-22 13:00:00,233.48,233.57,233.34,233.43,19532.0,216.3241,216.4075,216.1944,216.2778,19532.0
2021-10-22 13:10:00,233.42,233.44,233.12,233.37,42446.0,216.2685,216.2871,215.9906,216.2222,42446.0
2021-10-22 13:20:00,233.4,233.68,233.34,233.68,22800.0,216.25,216.5094,216.1944,216.5094,22800.0
2021-10-22 13:30:00,233.63,233.63,233.32,233.35,29417.0,216.4631,216.4631,216.1759,216.2037,29417.0
2021-10-22 13:40:00,233.38,233.5,233.29,233.36,23772.0,216.2315,216.3427,216.1481,216.213,23772.0
2021-10-22 13:50:00,233.36,233.38,233.13,233.17,29638.0,216.213,216.2315,215.9999,216.0369,29638.0
2021-10-22 14:00:00,233.2,233.3,232.85,232.94,23310.0,216.0647,216.1574,215.7404,215.8238,23310.0
2021-10-22 14:10:00,232.93,232.96,232.64,232.77,17012.0,215.8145,215.8423,215.5459,215.6663,17012.0
2021-10-22 14:20:00,232.76,233.11,232.74,233.07,26938.0,215.657,215.9813,215.6385,215.9443,26938.0
2021-10-22 14:30:00,233.09,233.35,233.08,233.1,14131.0,215.9628,216.2037,215.9535,215.9721,14131.0
2021-10-22 14:40:00,233.09,233.14,232.93,232.98,28463.0,215.9628,216.0091,215.8145,215.8609,28463.0
2021-10-22 14:50:00,232.95,233.1,232.78,232.83,17746.0,215.8331,215.9721,215.6756,215.7219,17746.0
2021-10-22 15:00:00,232.83,233.05,232.75,233.03,19582.0,215.7219,215.9257,215.6478,215.9072,19582.0
2021-10-22 15:10:00,232.97,233.01,232.72,232.72,17497.0,215.8516,215.8887,215.62,215.62,17497.0
2021-10-22 15:20:00,232.76,232.88,232.47,232.54,35553.0,215.657,215.7682,215.3884,215.4532,35553.0
2021-10-22 15:30:00,232.61,232.83,232.58,232.72,87310.0,215.5181,215.7219,215.4903,215.62,87310.0
2021-10-22 15:40:00,232.73,232.9,232.55,232.63,70096.0,215.6292,215.7868,215.4625,215.5366,70096.0
2021-10-22 15:50:00,232.66,233.04,232.61,232.99,253267.0,215.5644,215.9165,215.5181,215.8701,253267.0
2021-10-25 09:30:00,233.34,233.6,232.5,232.92,71823.0,216.1944,216.4353,215.4161,215.8053,71823.0
2021-10-25 09:40:00,232.85,234.02,232.85,233.68,39941.0,215.7404,216.8245,215.7404,216.5094,39941.0
2021-10-25 09:50:00,233.68,234.46,233.23,234.46,36203.0,216.5094,217.2321,216.0925,217.2321,36203.0
2021-10-25 10:00:00,234.37,234.83,234.03,234.79,53338.0,217.1487,217.5749,216.8337,217.5379,53338.0
2021-10-25 10:10:00,234.75,235.45,234.42,235.4,104616.0,217.5008,218.1494,217.1951,218.1031,104616.0
2021-10-25 10:20:00,235.4,235.6,235.12,235.51,153573.0,218.1031,218.2884,217.8436,218.205,153573.0
2021-10-25 10:30:00,235.54,236.0,235.46,235.78,50383.0,218.2328,218.659,218.1586,218.4551,50383.0
2021-10-25 10:40:00,235.85,235.91,235.41,235.71,56939.0,218.52,218.5756,218.1123,218.3903,56939.0
2021-10-25 10:50:00,235.65,235.85,235.43,235.43,31856.0,218.3347,218.52,218.1309,218.1309,31856.0
2021-10-25 11:00:00,235.43,235.84,235.02,235.65,34282.0,218.1309,218.5107,217.751,218.3347,34282.0
2021-10-25 11:10:00,235.62,236.28,235.57,236.16,23911.0,218.3069,218.9184,218.2606,218.8072,23911.0
2021-10-25 11:20:00,236.12,236.16,235.14,235.42,39298.0,218.7702,218.8072,217.8622,218.1216,39298.0
2021-10-25 11:30:00,235.42,235.42,235.05,235.06,22205.0,218.1216,218.1216,217.7788,217.788,22205.0
2021-10-25 11:40:00,235.03,235.16,234.39,235.14,27631.0,217.7602,217.8807,217.1673,217.8622,27631.0
2021-10-25 11:50:00,235.14,235.71,235.04,235.49,17856.0,217.8622,218.3903,217.7695,218.1864,17856.0
2021-10-25 12:00:00,235.5,235.66,235.44,235.57,11006.0,218.1957,218.344,218.1401,218.2606,11006.0
2021-10-25 12:10:00,235.52,235.52,235.1,235.17,12160.0,218.2142,218.2142,217.8251,217.89,12160.0
2021-10-25 12:20:00,235.19,235.26,234.89,234.93,12989.0,217.9085,217.9733,217.6305,217.6676,12989.0
2021-10-25 12:30:00,234.96,235.0,234.5,234.56,14072.0,217.6954,217.7324,217.2692,217.3248,14072.0
2021-10-25 12:40:00,234.53,234.66,234.2,234.5,35579.0,217.297,217.4174,216.9912,217.2692,35579.0
2021-10-25 12:50:00,234.58,234.84,234.53,234.81,19970.0,217.3433,217.5842,217.297,217.5564,19970.0
2021-10-25 13:00:00,234.73,235.55,234.72,235.45,22481.0,217.4823,218.242,217.473,218.1494,22481.0
2021-10-25 13:10:00,235.41,235.49,235.27,235.29,10342.0,218.1123,218.1864,217.9826,218.0011,10342.0
2021-10-25 13:20:00,235.32,235.46,235.05,235.08,21121.0,218.0289,218.1586,217.7788,217.8066,21121.0
2021-10-25 13:30:00,235.06,235.2,235.02,235.06,10252.0,217.788,217.9178,217.751,217.788,10252.0
2021-10-25 13:40:00,235.09,235.09,234.85,235.06,12884.0,217.8158,217.8158,217.5935,217.788,12884.0
2021-10-25 13:50:00,235.07,235.13,234.88,234.96,18204.0,217.7973,217.8529,217.6213,217.6954,18204.0
2021-10-25 14:00:00,235.0,235.0,234.55,234.6,15795.0,217.7324,217.7324,217.3155,217.3618,15795.0
2021-10-25 14:10:00,234.61,234.61,234.22,234.44,34845.0,217.3711,217.3711,217.0098,217.2136,34845.0
2021-10-25 14:20:00,234.41,234.64,234.32,234.58,33032.0,217.1858,217.3989,217.1024,217.3433,33032.0
2021-10-25 14:30:00,234.6,234.69,234.31,234.65,28871.0,217.3618,217.4452,217.0931,217.4082,28871.0
2021-10-25 14:40:00,234.66,234.71,234.46,234.67,61252.0,217.4174,217.4638,217.2321,217.4267,61252.0
2021-10-25 14:50:00,234.73,235.34,234.72,235.26,57003.0,217.4823,218.0475,217.473,217.9733,57003.0
2021-10-25 15:00:00,235.24,235.53,235.01,235.46,43434.0,217.9548,218.2235,217.7417,218.1586,43434.0
2021-10-25 15:10:00,235.44,235.68,235.32,235.44,50794.0,218.1401,218.3625,218.0289,218.1401,50794.0
2021-10-25 15:20:00,235.41,235.49,235.29,235.45,33902.0,218.1123,218.1864,218.0011,218.1494,33902.0
2021-10-25 15:30:00,235.45,235.46,235.21,235.44,45969.0,218.1494,218.1586,217.927,218.1401,45969.0
2021-10-25 15:40:00,235.43,235.56,235.14,235.24,66886.0,218.1309,218.2513,217.8622,217.9548,66886.0
2021-10-25 15:50:00,235.24,235.52,235.03,235.44,209126.0,217.9548,218.2142,217.7602,218.1401,209126.0
2021-10-26 09:30:00,238.99,240.43,237.61,238.31,223943.0,221.4293,222.7635,220.1507,220.7992,223943.0
2021-10-26 09:40:00,238.32,238.75,236.9,237.49,89345.0,220.8085,221.2069,219.4928,220.0395,89345.0
2021-10-26 09:50:00,237.49,238.99,237.47,238.13,70222.0,220.0395,221.4293,220.021,220.6325,70222.0
2021-10-26 10:00:00,238.0,239.9,237.76,239.77,84320.0,220.512,222.2724,220.2896,222.152,84320.0
2021-10-26 10:10:00,239.83,239.98,239.26,239.83,56859.0,222.2075,222.3465,221.6794,222.2075,56859.0
2021-10-26 10:20:00,239.77,239.99,239.3,239.54,76654.0,222.152,222.3558,221.7165,221.9389,76654.0
2021-10-26 10:30:00,239.63,240.42,239.34,240.02,76786.0,222.0222,222.7542,221.7535,222.3836,76786.0
2021-10-26 10:40:00,240.02,240.82,240.01,240.81,55317.0,222.3836,223.1248,222.3743,223.1155,55317.0
2021-10-26 10:50:00,240.79,241.29,240.4,240.56,109641.0,223.097,223.5603,222.7357,222.8839,109641.0
2021-10-26 11:00:00,240.61,240.76,239.81,239.97,62968.0,222.9302,223.0692,222.189,222.3373,62968.0
2021-10-26 11:10:00,240.01,240.9,240.0,240.69,55106.0,222.3743,223.1989,222.3651,223.0044,55106.0
2021-10-26 11:20:00,240.71,240.79,240.19,240.32,53161.0,223.0229,223.097,222.5411,222.6615,53161.0
2021-10-26 11:30:00,240.31,240.56,239.91,240.54,45082.0,222.6523,222.8839,222.2817,222.8654,45082.0
2021-10-26 11:40:00,240.47,241.02,240.45,240.7,86547.0,222.8005,223.3101,222.782,223.0136,86547.0
2021-10-26 11:50:00,240.67,240.67,239.85,239.97,43284.0,222.9858,222.9858,222.2261,222.3373,43284.0
2021-10-26 12:00:00,239.96,240.12,238.89,238.94,34124.0,222.328,222.4762,221.3366,221.3829,34124.0
2021-10-26 12:10:00,238.92,239.34,238.75,239.12,30587.0,221.3644,221.7535,221.2069,221.5497,30587.0
2021-10-26 12:20:00,239.13,239.16,238.34,238.44,42330.0,221.559,221.5868,220.827,220.9197,42330.0
2021-10-26 12:30:00,238.43,238.9,238.27,238.33,23622.0,220.9104,221.3459,220.7622,220.8178,23622.0
2021-10-26 12:40:00,238.26,238.63,238.14,238.32,43001.0,220.7529,221.0957,220.6417,220.8085,43001.0
2021-10-26 12:50:00,238.31,238.68,238.15,238.67,40041.0,220.7992,221.142,220.651,221.1328,40041.0
2021-10-26 13:00:00,238.58,239.24,238.3,239.16,30978.0,221.0494,221.6609,220.79,221.5868,30978.0
2021-10-26 13:10:00,239.19,239.28,238.91,238.91,39184.0,221.6146,221.698,221.3551,221.3551,39184.0
2021-10-26 13:20:00,238.94,238.96,238.44,238.78,13478.0,221.3829,221.4015,220.9197,221.2347,13478.0
2021-10-26 13:30:00,238.73,238.95,238.57,238.61,16128.0,221.1884,221.3922,221.0401,221.0772,16128.0
2021-10-26 13:40:00,238.64,238.79,238.28,238.38,11197.0,221.105,221.244,220.7714,220.8641,11197.0
2021-10-26 13:50:00,238.37,238.66,238.3,238.57,10808.0,220.8548,221.1235,220.79,221.0401,10808.0
2021-10-26 14:00:00,238.63,238.77,238.42,238.53,18981.0,221.0957,221.2254,220.9012,221.0031,18981.0
2021-10-26 14:10:00,238.49,238.78,238.28,238.75,27772.0,220.966,221.2347,220.7714,221.2069,27772.0
2021-10-26 14:20:00,238.75,238.75,238.28,238.3,27288.0,221.2069,221.2069,220.7714,220.79,27288.0
2021-10-26 14:30:00,238.34,238.5,238.11,238.11,31263.0,220.827,220.9753,220.6139,220.6139,31263.0
2021-10-26 14:40:00,238.09,238.31,237.97,238.12,21536.0,220.5954,220.7992,220.4842,220.6232,21536.0
2021-10-26 14:50:00,238.2,238.56,238.06,238.56,17224.0,220.6973,221.0309,220.5676,221.0309,17224.0
2021-10-26 15:00:00,238.58,238.8,238.53,238.65,30150.0,221.0494,221.2532,221.0031,221.1143,30150.0
2021-10-26 15:10:00,238.64,238.88,238.44,238.74,25908.0,221.105,221.3274,220.9197,221.1976,25908.0
2021-10-26 15:20:00,238.76,239.0,238.47,238.5,26606.0,221.2162,221.4385,220.9475,220.9753,26606.0
2021-10-26 15:30:00,238.5,238.67,238.21,238.24,49183.0,220.9753,221.1328,220.7066,220.7344,49183.0
2021-10-26 15:40:00,238.27,238.57,238.2,238.22,52499.0,220.7622,221.0401,220.6973,220.7158,52499.0
2021-10-26 15:50:00,238.24,238.24,237.79,237.8,137733.0,220.7344,220.7344,220.3174,220.3267,137733.0
2021-10-27 09:30:00,238.5,238.75,236.37,238.01,131059.0,220.9753,221.2069,219.0018,220.5213,131059.0
2021-10-27 09:40:00,238.17,239.23,237.22,239.14,60226.0,220.6695,221.6516,219.7893,221.5682,60226.0
2021-10-27 09:50:00,239.13,239.43,237.91,239.19,48399.0,221.559,221.8369,220.4286,221.6146,48399.0
2021-10-27 10:00:00,239.34,239.93,238.8,239.93,51192.0,221.7535,222.3002,221.2532,222.3002,51192.0
2021-10-27 10:10:00,239.85,240.0,238.8,238.83,56209.0,222.2261,222.3651,221.2532,221.281,56209.0
2021-10-27 10:20:00,238.84,239.29,237.97,238.06,33283.0,221.2903,221.7072,220.4842,220.5676,33283.0
2021-10-27 10:30:00,238.01,238.48,237.2,237.35,32896.0,220.5213,220.9567,219.7708,219.9098,32896.0
2021-10-27 10:40:00,237.27,237.6,236.81,236.98,35252.0,219.8357,220.1414,219.4095,219.567,35252.0
2021-10-27 10:50:00,237.01,237.4,236.53,237.2,38753.0,219.5948,219.9561,219.15,219.7708,38753.0
2021-10-27 11:00:00,237.21,237.21,236.71,236.83,30142.0,219.7801,219.7801,219.3168,219.428,30142.0
2021-10-27 11:10:00,236.75,237.24,236.66,236.66,31012.0,219.3539,219.8079,219.2705,219.2705,31012.0
2021-10-27 11:20:00,236.66,236.86,236.44,236.54,31850.0,219.2705,219.4558,219.0666,219.1593,31850.0
2021-10-27 11:30:00,236.53,236.81,236.25,236.39,20022.0,219.15,219.4095,218.8906,219.0203,20022.0
2021-10-27 11:40:00,236.4,236.58,235.71,235.75,27237.0,219.0296,219.1964,218.3903,218.4273,27237.0
2021-10-27 11:50:00,235.68,235.78,235.3,235.69,26766.0,218.3625,218.4551,218.0104,218.3717,26766.0
2021-10-27 12:00:00,235.76,235.94,235.4,235.79,20411.0,218.4366,218.6034,218.1031,218.4644,20411.0
2021-10-27 12:10:00,235.8,236.13,235.5,236.13,55885.0,218.4737,218.7794,218.1957,218.7794,55885.0
2021-10-27 12:20:00,236.17,236.25,235.48,235.95,39806.0,218.8165,218.8906,218.1772,218.6126,39806.0
2021-10-27 12:30:00,235.93,236.23,235.89,235.99,13166.0,218.5941,218.8721,218.5571,218.6497,13166.0
2021-10-27 12:40:00,235.99,236.21,235.84,235.87,20733.0,218.6497,218.8535,218.5107,218.5385,20733.0
2021-10-27 12:50:00,235.91,236.54,235.91,236.41,17708.0,218.5756,219.1593,218.5756,219.0388,17708.0
2021-10-27 13:00:00,236.42,236.66,236.25,236.38,21473.0,219.0481,219.2705,218.8906,219.011,21473.0
2021-10-27 13:10:00,236.37,236.69,236.3,236.56,12060.0,219.0018,219.2983,218.9369,219.1778,12060.0
2021-10-27 13:20:00,236.56,236.69,236.44,236.54,20069.0,219.1778,219.2983,219.0666,219.1593,20069.0
2021-10-27 13:30:00,236.53,236.61,236.2,236.2,20536.0,219.15,219.2241,218.8443,218.8443,20536.0
2021-10-27 13:40:00,236.23,236.28,235.98,235.98,21924.0,218.8721,218.9184,218.6404,218.6404,21924.0
2021-10-27 13:50:00,235.99,236.17,235.73,235.98,23956.0,218.6497,218.8165,218.4088,218.6404,23956.0
2021-10-27 14:00:00,236.03,236.59,235.99,236.55,32766.0,218.6868,219.2056,218.6497,219.1686,32766.0
2021-10-27 14:10:00,236.56,236.93,236.54,236.88,25032.0,219.1778,219.5206,219.1593,219.4743,25032.0
2021-10-27 14:20:00,236.83,236.98,236.45,236.59,14092.0,219.428,219.567,219.0759,219.2056,14092.0
2021-10-27 14:30:00,236.57,236.62,236.23,236.39,13684.0,219.1871,219.2334,218.8721,219.0203,13684.0
2021-10-27 14:40:00,236.31,236.32,235.89,235.98,11636.0,218.9462,218.9555,218.5571,218.6404,11636.0
2021-10-27 14:50:00,235.99,236.11,235.64,236.11,26874.0,218.6497,218.7609,218.3254,218.7609,26874.0
2021-10-27 15:00:00,236.12,236.12,235.73,235.74,26384.0,218.7702,218.7702,218.4088,218.4181,26384.0
2021-10-27 15:10:00,235.71,235.71,235.15,235.23,82386.0,218.3903,218.3903,217.8714,217.9455,82386.0
2021-10-27 15:20:00,235.2,235.74,235.08,235.66,58937.0,217.9178,218.4181,217.8066,218.344,58937.0
2021-10-27 15:30:00,235.64,235.99,235.3,235.87,39553.0,218.3254,218.6497,218.0104,218.5385,39553.0
2021-10-27 15:40:00,235.81,235.86,235.58,235.66,84266.0,218.4829,218.5293,218.2698,218.344,84266.0
2021-10-27 15:50:00,235.66,235.87,235.29,235.31,235182.0,218.344,218.5385,218.0011,218.0197,235182.0
2021-10-28 09:30:00,235.56,236.14,235.26,235.65,51819.0,218.2513,218.7887,217.9733,218.3347,51819.0
2021-10-28 09:40:00,235.49,235.56,234.52,234.71,34566.0,218.1864,218.2513,217.2877,217.4638,34566.0
2021-10-28 09:50:00,234.69,234.9,234.26,234.6,36849.0,217.4452,217.6398,217.0468,217.3618,36849.0
2021-10-28 10:00:00,234.66,234.66,233.42,233.55,46878.0,217.4174,217.4174,216.2685,216.389,46878.0
2021-10-28 10:10:00,233.53,233.87,233.15,233.84,55214.0,216.3705,216.6855,216.0184,216.6577,55214.0
2021-10-28 10:20:00,233.7,234.57,233.5,234.47,49910.0,216.528,217.334,216.3427,217.2414,49910.0
2021-10-28 10:30:00,234.38,234.59,233.9,234.57,34796.0,217.158,217.3526,216.7133,217.334,34796.0
2021-10-28 10:40:00,234.6,234.9,234.24,234.89,42081.0,217.3618,217.6398,217.0283,217.6305,42081.0
2021-10-28 10:50:00,234.57,235.1,234.5,234.84,27494.0,217.334,217.8251,217.2692,217.5842,27494.0
2021-10-28 11:00:00,234.9,235.65,234.89,235.65,25778.0,217.6398,218.3347,217.6305,218.3347,25778.0
2021-10-28 11:10:00,235.62,235.7,234.75,234.81,28549.0,218.3069,218.381,217.5008,217.5564,28549.0
2021-10-28 11:20:00,234.84,235.13,234.74,234.89,14919.0,217.5842,217.8529,217.4916,217.6305,14919.0
2021-10-28 11:30:00,234.87,235.42,234.58,235.08,18633.0,217.612,218.1216,217.3433,217.8066,18633.0
2021-10-28 11:40:00,235.07,235.3,234.79,234.79,18472.0,217.7973,218.0104,217.5379,217.5379,18472.0
2021-10-28 11:50:00,234.84,234.96,234.57,234.74,12469.0,217.5842,217.6954,217.334,217.4916,12469.0
2021-10-28 12:00:00,234.75,235.08,234.65,235.03,6949.0,217.5008,217.8066,217.4082,217.7602,6949.0
2021-10-28 12:10:00,235.06,235.24,234.98,235.01,6048.0,217.788,217.9548,217.7139,217.7417,6048.0
2021-10-28 12:20:00,234.96,235.03,234.35,234.4,26779.0,217.6954,217.7602,217.1302,217.1765,26779.0
2021-10-28 12:30:00,234.43,234.61,234.29,234.41,17920.0,217.2043,217.3711,217.0746,217.1858,17920.0
2021-10-28 12:40:00,234.32,234.59,234.28,234.51,9988.0,217.1024,217.3526,217.0654,217.2785,9988.0
2021-10-28 12:50:00,234.55,234.55,234.06,234.22,15590.0,217.3155,217.3155,216.8615,217.0098,15590.0
2021-10-28 13:00:00,234.28,234.79,234.23,234.47,12065.0,217.0654,217.5379,217.019,217.2414,12065.0
2021-10-28 13:10:00,234.47,234.5,234.15,234.34,29474.0,217.2414,217.2692,216.9449,217.1209,29474.0
2021-10-28 13:20:00,234.34,234.34,234.12,234.28,9996.0,217.1209,217.1209,216.9171,217.0654,9996.0
2021-10-28 13:30:00,234.24,234.53,234.24,234.47,18123.0,217.0283,217.297,217.0283,217.2414,18123.0
2021-10-28 13:40:00,234.4,234.48,234.28,234.42,6670.0,217.1765,217.2507,217.0654,217.1951,6670.0
2021-10-28 13:50:00,234.39,234.7,234.37,234.7,17164.0,217.1673,217.4545,217.1487,217.4545,17164.0
2021-10-28 14:00:00,234.69,234.88,234.66,234.8,16558.0,217.4452,217.6213,217.4174,217.5471,16558.0
2021-10-28 14:10:00,234.82,235.02,234.76,234.91,25553.0,217.5657,217.751,217.5101,217.6491,25553.0
2021-10-28 14:20:00,234.95,235.24,234.95,235.2,13652.0,217.6861,217.9548,217.6861,217.9178,13652.0
2021-10-28 14:30:00,235.15,235.49,235.14,235.42,24234.0,217.8714,218.1864,217.8622,218.1216,24234.0
2021-10-28 14:40:00,235.42,235.5,235.17,235.26,8768.0,218.1216,218.1957,217.89,217.9733,8768.0
2021-10-28 14:50:00,235.29,235.53,235.09,235.5,22175.0,218.0011,218.2235,217.8158,218.1957,22175.0
2021-10-28 15:00:00,235.5,235.5,235.31,235.36,12537.0,218.1957,218.1957,218.0197,218.066,12537.0
2021-10-28 15:10:00,235.39,235.47,235.18,235.47,18308.0,218.0938,218.1679,217.8992,218.1679,18308.0
2021-10-28 15:20:00,235.47,235.6,235.32,235.41,23200.0,218.1679,218.2884,218.0289,218.1123,23200.0
2021-10-28 15:30:00,235.35,235.8,235.29,235.8,34470.0,218.0567,218.4737,218.0011,218.4737,34470.0
2021-10-28 15:40:00,235.83,235.88,235.53,235.68,43991.0,218.5015,218.5478,218.2235,218.3625,43991.0
2021-10-28 15:50:00,235.78,236.03,235.7,235.94,109158.0,218.4551,218.6868,218.381,218.6034,109158.0
2021-10-29 09:30:00,233.92,235.47,233.55,235.01,95168.0,216.7318,218.1679,216.389,217.7417,95168.0
2021-10-29 09:40:00,234.9,236.8,234.59,236.6,52955.0,217.6398,219.4002,217.3526,219.2149,52955.0
2021-10-29 09:50:00,236.6,237.25,236.31,237.11,30636.0,219.2149,219.8171,218.9462,219.6874,30636.0
2021-10-29 10:00:00,237.09,238.37,236.99,237.84,50199.0,219.6689,220.8548,219.5762,220.3638,50199.0
2021-10-29 10:10:00,237.86,237.86,236.97,237.29,21457.0,220.3823,220.3823,219.5577,219.8542,21457.0
2021-10-29 10:20:00,237.23,237.59,236.75,237.52,39831.0,219.7986,220.1321,219.3539,220.0673,39831.0
2021-10-29 10:30:00,237.55,237.62,237.1,237.59,17768.0,220.0951,220.1599,219.6781,220.1321,17768.0
2021-10-29 10:40:00,237.66,237.92,237.56,237.92,15541.0,220.197,220.4379,220.1043,220.4379,15541.0
2021-10-29 10:50:00,237.92,238.03,237.42,237.42,20606.0,220.4379,220.5398,219.9746,219.9746,20606.0
2021-10-29 11:00:00,237.32,237.5,237.2,237.26,14442.0,219.882,220.0488,219.7708,219.8264,14442.0
2021-10-29 11:10:00,237.34,237.65,237.32,237.65,10905.0,219.9005,220.1877,219.882,220.1877,10905.0
2021-10-29 11:20:00,237.69,237.7,237.35,237.49,94970.0,220.2248,220.2341,219.9098,220.0395,94970.0
2021-10-29 11:30:00,237.53,237.67,237.32,237.36,28461.0,220.0765,220.2063,219.882,219.919,28461.0
2021-10-29 11:40:00,237.46,237.6,237.36,237.57,21714.0,220.0117,220.1414,219.919,220.1136,21714.0
2021-10-29 11:50:00,237.56,237.68,237.37,237.44,16279.0,220.1043,220.2155,219.9283,219.9932,16279.0
2021-10-29 12:00:00,237.35,237.48,237.14,237.45,13355.0,219.9098,220.0302,219.7152,220.0024,13355.0
2021-10-29 12:10:00,237.58,237.69,237.32,237.33,9679.0,220.1229,220.2248,219.882,219.8912,9679.0
2021-10-29 12:20:00,237.31,237.69,237.3,237.56,10275.0,219.8727,220.2248,219.8634,220.1043,10275.0
2021-10-29 12:30:00,237.57,237.6,237.37,237.53,28788.0,220.1136,220.1414,219.9283,220.0765,28788.0
2021-10-29 12:40:00,237.58,237.66,237.35,237.46,7274.0,220.1229,220.197,219.9098,220.0117,7274.0
2021-10-29 12:50:00,237.48,237.58,237.33,237.41,6747.0,220.0302,220.1229,219.8912,219.9654,6747.0
2021-10-29 13:00:00,237.45,237.46,237.24,237.29,7360.0,220.0024,220.0117,219.8079,219.8542,7360.0
2021-10-29 13:10:00,237.29,237.43,237.08,237.15,9727.0,219.8542,219.9839,219.6596,219.7245,9727.0
2021-10-29 13:20:00,237.19,237.19,236.96,237.02,12512.0,219.7615,219.7615,219.5484,219.604,12512.0
2021-10-29 13:30:00,237.01,237.22,237.0,237.04,7373.0,219.5948,219.7893,219.5855,219.6226,7373.0
2021-10-29 13:40:00,237.02,237.05,236.8,236.93,15970.0,219.604,219.6318,219.4002,219.5206,15970.0
2021-10-29 13:50:00,236.93,237.15,236.89,237.03,29235.0,219.5206,219.7245,219.4836,219.6133,29235.0
2021-10-29 14:00:00,237.01,237.04,236.65,236.86,19602.0,219.5948,219.6226,219.2612,219.4558,19602.0
2021-10-29 14:10:00,236.89,236.98,236.5,236.5,13784.0,219.4836,219.567,219.1222,219.1222,13784.0
2021-10-29 14:20:00,236.49,236.54,235.73,235.85,15365.0,219.113,219.1593,218.4088,218.52,15365.0
2021-10-29 14:30:00,235.72,235.89,235.58,235.8,14151.0,218.3995,218.5571,218.2698,218.4737,14151.0
2021-10-29 14:40:00,235.77,236.0,235.65,235.93,13493.0,218.4459,218.659,218.3347,218.5941,13493.0
2021-10-29 14:50:00,235.94,236.03,235.81,235.88,13263.0,218.6034,218.6868,218.4829,218.5478,13263.0
2021-10-29 15:00:00,235.89,235.92,235.61,235.61,13607.0,218.5571,218.5848,218.2976,218.2976,13607.0
2021-10-29 15:10:00,235.65,235.65,235.28,235.39,16395.0,218.3347,218.3347,217.9919,218.0938,16395.0
2021-10-29 15:20:00,235.42,235.45,235.17,235.24,22948.0,218.1216,218.1494,217.89,217.9548,22948.0
2021-10-29 15:30:00,235.28,235.52,235.21,235.41,31758.0,217.9919,218.2142,217.927,218.1123,31758.0
2021-10-29 15:40:00,235.39,235.65,235.36,235.61,97461.0,218.0938,218.3347,218.066,218.2976,97461.0
2021-10-29 15:50:00,235.51,236.13,235.38,235.54,198893.0,218.205,218.7794,218.0845,218.2328,198893.0
2021-11-01 09:30:00,237.28,237.41,236.0,236.48,49210.0,219.8449,219.9654,218.659,219.1037,49210.0
2021-11-01 09:40:00,236.64,236.75,235.3,235.3,29113.0,219.2519,219.3539,218.0104,218.0104,29113.0
2021-11-01 09:50:00,235.35,235.52,234.8,235.48,24821.0,218.0567,218.2142,217.5471,218.1772,24821.0
2021-11-01 10:00:00,235.3,236.24,235.08,236.11,29018.0,218.0104,218.8813,217.8066,218.7609,29018.0
2021-11-01 10:10:00,235.98,236.02,235.04,235.21,20940.0,218.6404,218.6775,217.7695,217.927,20940.0
2021-11-01 10:20:00,235.29,235.41,234.69,235.09,27665.0,218.0011,218.1123,217.4452,217.8158,27665.0
2021-11-01 10:30:00,235.12,235.74,235.11,235.39,17458.0,217.8436,218.4181,217.8344,218.0938,17458.0
2021-11-01 10:40:00,235.48,235.67,235.06,235.25,9349.0,218.1772,218.3532,217.788,217.9641,9349.0
2021-11-01 10:50:00,235.06,235.21,234.7,234.85,19790.0,217.788,217.927,217.4545,217.5935,19790.0
2021-11-01 11:00:00,234.9,235.49,234.89,235.04,12810.0,217.6398,218.1864,217.6305,217.7695,12810.0
2021-11-01 11:10:00,235.13,235.14,234.89,235.01,9110.0,217.8529,217.8622,217.6305,217.7417,9110.0
2021-11-01 11:20:00,235.1,235.28,234.8,234.98,11621.0,217.8251,217.9919,217.5471,217.7139,11621.0
2021-11-01 11:30:00,235.04,235.27,234.84,235.05,13884.0,217.7695,217.9826,217.5842,217.7788,13884.0
2021-11-01 11:40:00,235.02,235.25,234.95,234.95,9480.0,217.751,217.9641,217.6861,217.6861,9480.0
2021-11-01 11:50:00,235.01,235.24,235.0,235.24,8190.0,217.7417,217.9548,217.7324,217.9548,8190.0
2021-11-01 12:00:00,235.27,235.33,234.91,235.07,18868.0,217.9826,218.0382,217.6491,217.7973,18868.0
2021-11-01 12:10:00,235.04,235.4,235.04,235.09,10272.0,217.7695,218.1031,217.7695,217.8158,10272.0
2021-11-01 12:20:00,235.03,235.36,235.03,235.33,8385.0,217.7602,218.066,217.7602,218.0382,8385.0
2021-11-01 12:30:00,235.35,235.6,235.35,235.54,9286.0,218.0567,218.2884,218.0567,218.2328,9286.0
2021-11-01 12:40:00,235.58,235.58,235.3,235.53,10916.0,218.2698,218.2698,218.0104,218.2235,10916.0
2021-11-01 12:50:00,235.45,235.92,235.38,235.87,49182.0,218.1494,218.5848,218.0845,218.5385,49182.0
2021-11-01 13:00:00,235.88,236.34,235.65,236.14,35317.0,218.5478,218.974,218.3347,218.7887,35317.0
2021-11-01 13:10:00,236.18,236.43,236.14,236.21,11213.0,218.8257,219.0574,218.7887,218.8535,11213.0
2021-11-01 13:20:00,236.21,236.21,235.82,236.03,13755.0,218.8535,218.8535,218.4922,218.6868,13755.0
2021-11-01 13:30:00,236.01,236.28,235.84,236.24,10828.0,218.6682,218.9184,218.5107,218.8813,10828.0
2021-11-01 13:40:00,236.2,236.25,235.66,235.75,21691.0,218.8443,218.8906,218.344,218.4273,21691.0
2021-11-01 13:50:00,235.73,236.07,235.69,235.95,9497.0,218.4088,218.7238,218.3717,218.6126,9497.0
2021-11-01 14:00:00,235.99,236.45,235.98,236.3,16070.0,218.6497,219.0759,218.6404,218.9369,16070.0
2021-11-01 14:10:00,236.28,236.35,235.66,235.81,11079.0,218.9184,218.9833,218.344,218.4829,11079.0
2021-11-01 14:20:00,235.78,235.98,235.69,235.7,5129.0,218.4551,218.6404,218.3717,218.381,5129.0
2021-11-01 14:30:00,235.78,235.91,235.63,235.69,21817.0,218.4551,218.5756,218.3162,218.3717,21817.0
2021-11-01 14:40:00,235.61,235.81,235.34,235.57,29743.0,218.2976,218.4829,218.0475,218.2606,29743.0
2021-11-01 14:50:00,235.59,235.59,235.3,235.3,10838.0,218.2791,218.2791,218.0104,218.0104,10838.0
2021-11-01 15:00:00,235.23,235.42,235.2,235.42,13729.0,217.9455,218.1216,217.9178,218.1216,13729.0
2021-11-01 15:10:00,235.44,235.83,235.44,235.66,17092.0,218.1401,218.5015,218.1401,218.344,17092.0
2021-11-01 15:20:00,235.65,236.01,235.43,235.68,13152.0,218.3347,218.6682,218.1309,218.3625,13152.0
2021-11-01 15:30:00,235.67,235.9,235.46,235.46,26134.0,218.3532,218.5663,218.1586,218.1586,26134.0
2021-11-01 15:40:00,235.45,235.45,235.26,235.33,41988.0,218.1494,218.1494,217.9733,218.0382,41988.0
2021-11-01 15:50:00,235.39,235.69,235.27,235.63,71674.0,218.0938,218.3717,217.9826,218.3162,71674.0
2021-11-02 09:30:00,236.47,236.5,235.24,235.63,69272.0,219.0944,219.1222,217.9548,218.3162,69272.0
2021-11-02 09:40:00,235.73,236.14,235.49,235.79,31832.0,218.4088,218.7887,218.1864,218.4644,31832.0
2021-11-02 09:50:00,235.83,236.63,235.83,236.36,21452.0,218.5015,219.2427,218.5015,218.9925,21452.0
2021-11-02 10:00:00,236.51,237.1,236.39,237.1,29082.0,219.1315,219.6781,219.0203,219.6781,29082.0
2021-11-02 10:10:00,237.05,237.05,235.7,235.84,18903.0,219.6318,219.6318,218.381,218.5107,18903.0
2021-11-02 10:20:00,235.83,236.29,235.65,236.24,27568.0,218.5015,218.9277,218.3347,218.8813,27568.0
2021-11-02 10:30:00,236.26,237.38,236.21,237.0,47807.0,218.8999,219.9376,218.8535,219.5855,47807.0
2021-11-02 10:40:00,237.03,237.23,236.64,236.94,11715.0,219.6133,219.7986,219.2519,219.5299,11715.0
2021-11-02 10:50:00,236.87,237.15,236.55,236.81,20356.0,219.465,219.7245,219.1686,219.4095,20356.0
2021-11-02 11:00:00,236.9,237.15,236.35,236.48,14653.0,219.4928,219.7245,218.9833,219.1037,14653.0
2021-11-02 11:10:00,236.56,236.56,236.01,236.33,13600.0,219.1778,219.1778,218.6682,218.9647,13600.0
2021-11-02 11:20:00,236.23,236.23,235.67,236.01,15107.0,218.8721,218.8721,218.3532,218.6682,15107.0
2021-11-02 11:30:00,235.96,236.02,235.5,235.68,18232.0,218.6219,218.6775,218.1957,218.3625,18232.0
2021-11-02 11:40:00,235.59,235.89,235.51,235.53,12084.0,218.2791,218.5571,218.205,218.2235,12084.0
2021-11-02 11:50:00,235.66,235.66,235.41,235.41,11878.0,218.344,218.344,218.1123,218.1123,11878.0
2021-11-02 12:00:00,235.48,235.79,235.4,235.5,11594.0,218.1772,218.4644,218.1031,218.1957,11594.0
2021-11-02 12:10:00,235.57,235.57,235.28,235.33,7547.0,218.2606,218.2606,217.9919,218.0382,7547.0
2021-11-02 12:20:00,235.31,235.44,235.05,235.13,15734.0,218.0197,218.1401,217.7788,217.8529,15734.0
2021-11-02 12:30:00,235.16,235.34,235.07,235.27,10268.0,217.8807,218.0475,217.7973,217.9826,10268.0
2021-11-02 12:40:00,235.28,235.4,235.13,235.29,24605.0,217.9919,218.1031,217.8529,218.0011,24605.0
2021-11-02 12:50:00,235.29,235.4,235.01,235.05,9447.0,218.0011,218.1031,217.7417,217.7788,9447.0
2021-11-02 13:00:00,235.08,235.45,235.0,235.32,41181.0,217.8066,218.1494,217.7324,218.0289,41181.0
2021-11-02 13:10:00,235.36,235.48,235.26,235.46,7777.0,218.066,218.1772,217.9733,218.1586,7777.0
2021-11-02 13:20:00,235.46,235.47,235.04,235.14,13347.0,218.1586,218.1679,217.7695,217.8622,13347.0
2021-11-02 13:30:00,235.14,235.55,235.06,235.48,22690.0,217.8622,218.242,217.788,218.1772,22690.0
2021-11-02 13:40:00,235.52,235.79,235.29,235.47,37482.0,218.2142,218.4644,218.0011,218.1679,37482.0
2021-11-02 13:50:00,235.55,235.59,235.12,235.15,11917.0,218.242,218.2791,217.8436,217.8714,11917.0
2021-11-02 14:00:00,235.22,235.53,235.19,235.39,13479.0,217.9363,218.2235,217.9085,218.0938,13479.0
2021-11-02 14:10:00,235.31,235.57,235.31,235.47,4998.0,218.0197,218.2606,218.0197,218.1679,4998.0
2021-11-02 14:20:00,235.47,235.61,235.28,235.5,17295.0,218.1679,218.2976,217.9919,218.1957,17295.0
2021-11-02 14:30:00,235.49,235.78,235.46,235.78,15782.0,218.1864,218.4551,218.1586,218.4551,15782.0
2021-11-02 14:40:00,235.81,235.89,235.65,235.71,8728.0,218.4829,218.5571,218.3347,218.3903,8728.0
2021-11-02 14:50:00,235.71,235.93,235.68,235.8,17167.0,218.3903,218.5941,218.3625,218.4737,17167.0
2021-11-02 15:00:00,235.86,236.01,235.73,235.98,11527.0,218.5293,218.6682,218.4088,218.6404,11527.0
2021-11-02 15:10:00,235.95,236.16,235.94,236.15,17170.0,218.6126,218.8072,218.6034,218.7979,17170.0
2021-11-02 15:20:00,236.11,236.13,235.89,236.1,10619.0,218.7609,218.7794,218.5571,218.7516,10619.0
2021-11-02 15:30:00,236.11,236.21,235.87,235.94,35884.0,218.7609,218.8535,218.5385,218.6034,35884.0
2021-11-02 15:40:00,235.94,235.94,235.53,235.54,25202.0,218.6034,218.6034,218.2235,218.2328,25202.0
2021-11-02 15:50:00,235.5,235.8,235.34,235.8,159168.0,218.1957,218.4737,218.0475,218.4737,159168.0
2021-11-03 09:30:00,235.29,235.76,234.62,234.88,47028.0,218.0011,218.4366,217.3804,217.6213,47028.0
2021-11-03 09:40:00,235.04,235.68,234.74,235.67,25784.0,217.7695,218.3625,217.4916,218.3532,25784.0
2021-11-03 09:50:00,235.76,236.92,235.76,236.82,32416.0,218.4366,219.5114,218.4366,219.4187,32416.0
2021-11-03 10:00:00,236.88,237.65,236.65,236.73,35290.0,219.4743,220.1877,219.2612,219.3353,35290.0
2021-11-03 10:10:00,236.65,236.84,236.1,236.74,13080.0,219.2612,219.4372,218.7516,219.3446,13080.0
2021-11-03 10:20:00,236.73,237.35,236.42,237.18,21258.0,219.3353,219.9098,219.0481,219.7523,21258.0
2021-11-03 10:30:00,237.18,238.2,237.18,238.17,42388.0,219.7523,220.6973,219.7523,220.6695,42388.0
2021-11-03 10:40:00,238.2,238.32,237.48,237.96,30046.0,220.6973,220.8085,220.0302,220.475,30046.0
2021-11-03 10:50:00,238.0,238.24,237.49,237.93,30525.0,220.512,220.7344,220.0395,220.4472,30525.0
2021-11-03 11:00:00,237.93,238.1,237.6,238.09,20082.0,220.4472,220.6047,220.1414,220.5954,20082.0
2021-11-03 11:10:00,238.03,238.8,238.03,238.51,31028.0,220.5398,221.2532,220.5398,220.9845,31028.0
2021-11-03 11:20:00,238.51,238.7,238.38,238.54,28959.0,220.9845,221.1606,220.8641,221.0123,28959.0
2021-11-03 11:30:00,238.45,238.91,238.45,238.68,19018.0,220.9289,221.3551,220.9289,221.142,19018.0
2021-11-03 11:40:00,238.67,238.69,238.14,238.44,16951.0,221.1328,221.1513,220.6417,220.9197,16951.0
2021-11-03 11:50:00,238.45,239.23,238.42,239.23,32465.0,220.9289,221.6516,220.9012,221.6516,32465.0
2021-11-03 12:00:00,239.24,239.37,239.14,239.33,16388.0,221.6609,221.7813,221.5682,221.7443,16388.0
2021-11-03 12:10:00,239.3,239.3,239.06,239.09,10874.0,221.7165,221.7165,221.4941,221.5219,10874.0
2021-11-03 12:20:00,239.12,239.18,237.89,237.92,17435.0,221.5497,221.6053,220.4101,220.4379,17435.0
2021-11-03 12:30:00,237.89,238.21,237.26,237.64,48151.0,220.4101,220.7066,219.8264,220.1785,48151.0
2021-11-03 12:40:00,237.74,238.47,237.73,238.18,16328.0,220.2711,220.9475,220.2619,220.6788,16328.0
2021-11-03 12:50:00,238.18,238.33,238.13,238.24,8138.0,220.6788,220.8178,220.6325,220.7344,8138.0
2021-11-03 13:00:00,238.26,238.48,238.17,238.44,10032.0,220.7529,220.9567,220.6695,220.9197,10032.0
2021-11-03 13:10:00,238.49,238.73,238.36,238.64,14739.0,220.966,221.1884,220.8456,221.105,14739.0
2021-11-03 13:20:00,238.69,239.18,238.67,239.01,28386.0,221.1513,221.6053,221.1328,221.4478,28386.0
2021-11-03 13:30:00,239.0,239.24,238.96,239.22,23930.0,221.4385,221.6609,221.4015,221.6424,23930.0
2021-11-03 13:40:00,239.21,239.21,238.35,238.48,10883.0,221.6331,221.6331,220.8363,220.9567,10883.0
2021-11-03 13:50:00,238.39,238.72,238.08,238.58,26406.0,220.8734,221.1791,220.5861,221.0494,26406.0
2021-11-03 14:00:00,238.72,239.4,238.7,239.25,26401.0,221.1791,221.8091,221.1606,221.6702,26401.0
2021-11-03 14:10:00,239.36,239.45,239.11,239.41,16791.0,221.7721,221.8555,221.5405,221.8184,16791.0
2021-11-03 14:20:00,239.39,239.52,239.12,239.19,11996.0,221.7999,221.9203,221.5497,221.6146,11996.0
2021-11-03 14:30:00,239.18,239.85,239.18,239.73,41507.0,221.6053,222.2261,221.6053,222.1149,41507.0
2021-11-03 14:40:00,239.77,239.97,239.7,239.95,112137.0,222.152,222.3373,222.0871,222.3187,112137.0
2021-11-03 14:50:00,239.95,240.46,239.73,240.07,64747.0,222.3187,222.7913,222.1149,222.4299,64747.0
2021-11-03 15:00:00,240.13,240.21,239.86,240.06,20880.0,222.4855,222.5596,222.2353,222.4206,20880.0
2021-11-03 15:10:00,240.05,240.2,239.89,239.98,18004.0,222.4114,222.5504,222.2631,222.3465,18004.0
2021-11-03 15:20:00,240.01,240.03,239.63,239.88,20665.0,222.3743,222.3928,222.0222,222.2539,20665.0
2021-11-03 15:30:00,239.86,240.2,239.64,239.81,23715.0,222.2353,222.5504,222.0315,222.189,23715.0
2021-11-03 15:40:00,239.82,240.3,239.7,240.24,31631.0,222.1983,222.643,222.0871,222.5874,31631.0
2021-11-03 15:50:00,240.28,240.48,240.0,240.04,121463.0,222.6245,222.8098,222.3651,222.4021,121463.0
2021-11-04 09:30:00,241.74,242.64,240.67,242.04,94780.0,223.9772,224.8111,222.9858,224.2552,94780.0
2021-11-04 09:40:00,242.17,243.19,242.16,243.02,58954.0,224.3756,225.3207,224.3663,225.1631,58954.0
2021-11-04 09:50:00,242.94,244.98,242.92,244.04,78558.0,225.089,226.9791,225.0705,226.1082,78558.0
2021-11-04 10:00:00,243.95,244.68,243.17,244.19,83029.0,226.0248,226.7012,225.3021,226.2472,83029.0
2021-11-04 10:10:00,244.26,244.83,244.01,244.28,63084.0,226.312,226.8402,226.0804,226.3306,63084.0
2021-11-04 10:20:00,244.36,244.37,243.25,243.37,81225.0,226.4047,226.414,225.3762,225.4874,81225.0
2021-11-04 10:30:00,243.37,244.38,243.26,243.86,48355.0,225.4874,226.4232,225.3855,225.9414,48355.0
2021-11-04 10:40:00,243.77,243.88,243.27,243.43,25858.0,225.858,225.96,225.3948,225.543,25858.0
2021-11-04 10:50:00,243.42,243.61,242.25,242.53,18863.0,225.5338,225.7098,224.4497,224.7092,18863.0
2021-11-04 11:00:00,242.5,242.59,241.5,241.66,36977.0,224.6814,224.7647,223.7548,223.9031,36977.0
2021-11-04 11:10:00,241.69,241.79,241.3,241.66,28423.0,223.9309,224.0235,223.5695,223.9031,28423.0
2021-11-04 11:20:00,241.66,242.85,241.5,242.67,44666.0,223.9031,225.0056,223.7548,224.8389,44666.0
2021-11-04 11:30:00,242.61,243.5,242.58,243.07,55014.0,224.7833,225.6079,224.7555,225.2095,55014.0
2021-11-04 11:40:00,243.07,243.17,242.06,242.28,22615.0,225.2095,225.3021,224.2737,224.4775,22615.0
2021-11-04 11:50:00,242.26,242.53,241.96,242.26,23556.0,224.459,224.7092,224.181,224.459,23556.0
2021-11-04 12:00:00,242.3,242.92,242.0,242.65,18795.0,224.4961,225.0705,224.2181,224.8203,18795.0
2021-11-04 12:10:00,242.69,242.69,242.05,242.13,16433.0,224.8574,224.8574,224.2644,224.3385,16433.0
2021-11-04 12:20:00,242.1,242.87,242.07,242.82,18191.0,224.3107,225.0242,224.283,224.9778,18191.0
2021-11-04 12:30:00,242.92,243.36,242.7,243.36,22060.0,225.0705,225.4782,224.8667,225.4782,22060.0
2021-11-04 12:40:00,243.36,243.64,243.3,243.53,21807.0,225.4782,225.7376,225.4226,225.6357,21807.0
2021-11-04 12:50:00,243.47,244.29,243.47,243.86,40587.0,225.5801,226.3398,225.5801,225.9414,40587.0
2021-11-04 13:00:00,243.94,244.42,243.83,244.31,33422.0,226.0155,226.4603,225.9136,226.3584,33422.0
2021-11-04 13:10:00,244.26,244.47,244.23,244.38,20447.0,226.312,226.5066,226.2842,226.4232,20447.0
2021-11-04 13:20:00,244.38,244.79,244.26,244.69,28753.0,226.4232,226.8031,226.312,226.7104,28753.0
2021-11-04 13:30:00,244.75,244.81,244.36,244.7,31169.0,226.766,226.8216,226.4047,226.7197,31169.0
2021-11-04 13:40:00,244.73,244.92,244.51,244.58,20984.0,226.7475,226.9235,226.5437,226.6085,20984.0
2021-11-04 13:50:00,244.6,244.67,244.26,244.55,25062.0,226.6271,226.6919,226.312,226.5807,25062.0
2021-11-04 14:00:00,244.52,244.7,244.25,244.39,42523.0,226.5529,226.7197,226.3028,226.4325,42523.0
2021-11-04 14:10:00,244.34,244.55,244.19,244.25,32038.0,226.3862,226.5807,226.2472,226.3028,32038.0
2021-11-04 14:20:00,244.26,244.71,244.25,244.62,29390.0,226.312,226.729,226.3028,226.6456,29390.0
2021-11-04 14:30:00,244.61,244.88,244.54,244.82,27227.0,226.6363,226.8865,226.5715,226.8309,27227.0
2021-11-04 14:40:00,244.81,245.46,244.81,245.45,60432.0,226.8216,227.4239,226.8216,227.4146,60432.0
2021-11-04 14:50:00,245.45,245.55,244.88,245.09,53729.0,227.4146,227.5072,226.8865,227.081,53729.0
2021-11-04 15:00:00,245.13,245.32,244.73,245.0,35142.0,227.1181,227.2941,226.7475,226.9977,35142.0
2021-11-04 15:10:00,244.98,245.23,244.87,244.91,28583.0,226.9791,227.2108,226.8772,226.9143,28583.0
2021-11-04 15:20:00,244.9,245.23,244.9,245.09,41936.0,226.905,227.2108,226.905,227.081,41936.0
2021-11-04 15:30:00,245.13,245.5,245.1,245.41,61236.0,227.1181,227.4609,227.0903,227.3775,61236.0
2021-11-04 15:40:00,245.4,245.43,244.84,244.96,79785.0,227.3683,227.3961,226.8494,226.9606,79785.0
2021-11-04 15:50:00,245.0,245.28,244.72,245.11,212156.0,226.9977,227.2571,226.7382,227.0996,212156.0
2021-11-05 09:30:00,246.56,246.78,245.34,245.7,92938.0,228.443,228.6469,227.3127,227.6462,92938.0
2021-11-05 09:40:00,245.58,246.57,245.58,246.17,22262.0,227.535,228.4523,227.535,228.0817,22262.0
2021-11-05 09:50:00,246.19,246.26,244.59,244.59,31215.0,228.1002,228.1651,226.6178,226.6178,31215.0
2021-11-05 10:00:00,244.63,244.85,243.11,243.17,47503.0,226.6548,226.8587,225.2465,225.3021,47503.0
2021-11-05 10:10:00,243.12,243.69,242.82,243.53,57905.0,225.2558,225.7839,224.9778,225.6357,57905.0
2021-11-05 10:20:00,243.52,243.52,242.38,242.6,37111.0,225.6264,225.6264,224.5702,224.774,37111.0
2021-11-05 10:30:00,242.63,242.82,242.2,242.42,44905.0,224.8018,224.9778,224.4034,224.6072,44905.0
2021-11-05 10:40:00,242.38,242.73,242.31,242.4,28515.0,224.5702,224.8945,224.5053,224.5887,28515.0
2021-11-05 10:50:00,242.4,242.84,241.75,242.09,39181.0,224.5887,224.9964,223.9865,224.3015,39181.0
2021-11-05 11:00:00,242.08,242.63,241.98,242.45,27202.0,224.2922,224.8018,224.1996,224.635,27202.0
2021-11-05 11:10:00,242.47,242.98,242.44,242.95,21965.0,224.6536,225.1261,224.6258,225.0983,21965.0
2021-11-05 11:20:00,242.93,243.13,242.24,242.45,20774.0,225.0798,225.2651,224.4405,224.635,20774.0
2021-11-05 11:30:00,242.57,242.72,242.0,242.13,16213.0,224.7462,224.8852,224.2181,224.3385,16213.0
2021-11-05 11:40:00,242.12,242.26,241.61,242.11,28770.0,224.3293,224.459,223.8568,224.32,28770.0
2021-11-05 11:50:00,242.11,242.24,241.62,241.75,54703.0,224.32,224.4405,223.866,223.9865,54703.0
2021-11-05 12:00:00,241.69,242.3,241.69,242.3,17035.0,223.9309,224.4961,223.9309,224.4961,17035.0
2021-11-05 12:10:00,242.35,242.42,242.09,242.3,14960.0,224.5424,224.6072,224.3015,224.4961,14960.0
2021-11-05 12:20:00,242.26,243.0,242.12,242.71,65307.0,224.459,225.1446,224.3293,224.8759,65307.0
2021-11-05 12:30:00,242.66,242.88,242.51,242.88,15356.0,224.8296,225.0334,224.6906,225.0334,15356.0
2021-11-05 12:40:00,242.84,242.88,242.52,242.8,11597.0,224.9964,225.0334,224.6999,224.9593,11597.0
2021-11-05 12:50:00,242.84,243.05,242.58,242.84,20426.0,224.9964,225.1909,224.7555,224.9964,20426.0
2021-11-05 13:00:00,242.77,242.77,242.05,242.14,12959.0,224.9315,224.9315,224.2644,224.3478,12959.0
2021-11-05 13:10:00,242.08,242.16,241.9,242.12,23067.0,224.2922,224.3663,224.1254,224.3293,23067.0
2021-11-05 13:20:00,242.08,242.25,241.44,241.46,27088.0,224.2922,224.4497,223.6992,223.7178,27088.0
2021-11-05 13:30:00,241.58,241.86,241.52,241.76,17371.0,223.829,224.0884,223.7734,223.9957,17371.0
2021-11-05 13:40:00,241.77,241.99,241.58,241.69,20293.0,224.005,224.2088,223.829,223.9309,20293.0
2021-11-05 13:50:00,241.64,242.21,241.59,242.21,15447.0,223.8845,224.4127,223.8382,224.4127,15447.0
2021-11-05 14:00:00,242.29,242.74,241.96,242.7,22348.0,224.4868,224.9037,224.181,224.8667,22348.0
2021-11-05 14:10:00,242.72,243.31,242.68,243.15,32840.0,224.8852,225.4318,224.8481,225.2836,32840.0
2021-11-05 14:20:00,243.16,243.23,242.81,243.09,16663.0,225.2929,225.3577,224.9686,225.228,16663.0
2021-11-05 14:30:00,243.04,243.17,242.63,242.91,22627.0,225.1817,225.3021,224.8018,225.0612,22627.0
2021-11-05 14:40:00,242.89,242.95,242.64,242.81,11527.0,225.0427,225.0983,224.8111,224.9686,11527.0
2021-11-05 14:50:00,242.85,243.08,242.7,242.9,13645.0,225.0056,225.2187,224.8667,225.052,13645.0
2021-11-05 15:00:00,242.9,243.03,242.69,242.89,23210.0,225.052,225.1724,224.8574,225.0427,23210.0
2021-11-05 15:10:00,242.92,243.12,242.75,243.01,22411.0,225.0705,225.2558,224.913,225.1539,22411.0
2021-11-05 15:20:00,243.0,243.27,242.95,243.0,20287.0,225.1446,225.3948,225.0983,225.1446,20287.0
2021-11-05 15:30:00,243.07,243.7,243.0,243.44,32046.0,225.2095,225.7932,225.1446,225.5523,32046.0
2021-11-05 15:40:00,243.46,243.46,242.81,242.85,46029.0,225.5708,225.5708,224.9686,225.0056,46029.0
2021-11-05 15:50:00,242.9,243.19,242.68,242.72,127509.0,225.052,225.3207,224.8481,224.8852,127509.0
2021-11-08 09:30:00,244.82,246.73,244.62,245.78,147806.0,226.8309,228.6005,226.6456,227.7203,147806.0
2021-11-08 09:40:00,245.81,245.96,245.23,245.94,29695.0,227.7481,227.8871,227.2108,227.8686,29695.0
2021-11-08 09:50:00,245.87,246.55,245.65,246.01,41711.0,227.8037,228.4338,227.5999,227.9334,41711.0
2021-11-08 10:00:00,245.75,246.38,245.58,246.06,24876.0,227.6925,228.2763,227.535,227.9798,24876.0
2021-11-08 10:10:00,246.13,247.84,246.13,247.78,76909.0,228.0446,229.629,228.0446,229.5734,76909.0
2021-11-08 10:20:00,247.8,248.34,247.58,248.05,74342.0,229.5919,230.0922,229.3881,229.8235,74342.0
2021-11-08 10:30:00,247.98,248.24,247.73,248.18,34356.0,229.7587,229.9996,229.5271,229.944,34356.0
2021-11-08 10:40:00,248.17,248.25,247.69,247.94,34281.0,229.9347,230.0089,229.49,229.7216,34281.0
2021-11-08 10:50:00,247.89,248.08,247.78,247.89,28607.0,229.6753,229.8513,229.5734,229.6753,28607.0
2021-11-08 11:00:00,247.87,248.19,246.9,247.0,49756.0,229.6568,229.9533,228.758,228.8507,49756.0
2021-11-08 11:10:00,246.99,247.23,246.69,246.75,34489.0,228.8414,229.0638,228.5635,228.6191,34489.0
2021-11-08 11:20:00,246.75,247.15,246.74,247.03,19754.0,228.6191,228.9897,228.6098,228.8785,19754.0
2021-11-08 11:30:00,247.17,247.23,246.6,246.82,14298.0,229.0082,229.0638,228.4801,228.6839,14298.0
2021-11-08 11:40:00,246.86,247.45,246.61,247.45,13274.0,228.721,229.2676,228.4894,229.2676,13274.0
2021-11-08 11:50:00,247.38,247.62,246.97,247.53,15802.0,229.2028,229.4251,228.8229,229.3418,15802.0
2021-11-08 12:00:00,247.46,247.88,247.27,247.46,110072.0,229.2769,229.666,229.1009,229.2769,110072.0
2021-11-08 12:10:00,247.45,247.54,247.05,247.34,26183.0,229.2676,229.351,228.897,229.1657,26183.0
2021-11-08 12:20:00,247.28,247.37,247.18,247.26,12665.0,229.1101,229.1935,229.0175,229.0916,12665.0
2021-11-08 12:30:00,247.2,247.45,247.19,247.41,12338.0,229.036,229.2676,229.0267,229.2306,12338.0
2021-11-08 12:40:00,247.39,247.61,247.27,247.58,17147.0,229.212,229.4159,229.1009,229.3881,17147.0
2021-11-08 12:50:00,247.54,247.8,247.48,247.71,11144.0,229.351,229.5919,229.2954,229.5085,11144.0
2021-11-08 13:00:00,247.7,247.99,247.63,247.85,14954.0,229.4993,229.768,229.4344,229.6382,14954.0
2021-11-08 13:10:00,247.88,248.35,247.81,248.35,21464.0,229.666,230.1015,229.6012,230.1015,21464.0
2021-11-08 13:20:00,248.32,248.95,248.3,248.83,40867.0,230.0737,230.6574,230.0552,230.5462,40867.0
2021-11-08 13:30:00,248.79,249.0,248.73,248.73,50702.0,230.5092,230.7037,230.4536,230.4536,50702.0
2021-11-08 13:40:00,248.69,248.87,248.56,248.87,33075.0,230.4165,230.5833,230.2961,230.5833,33075.0
2021-11-08 13:50:00,248.8,249.2,248.65,248.65,64048.0,230.5184,230.889,230.3795,230.3795,64048.0
2021-11-08 14:00:00,248.64,248.88,248.45,248.83,63205.0,230.3702,230.5926,230.1942,230.5462,63205.0
2021-11-08 14:10:00,248.77,248.86,248.57,248.72,16841.0,230.4906,230.574,230.3053,230.4443,16841.0
2021-11-08 14:20:00,248.7,248.74,248.39,248.39,16167.0,230.4258,230.4628,230.1386,230.1386,16167.0
2021-11-08 14:30:00,248.38,248.58,248.04,248.18,40069.0,230.1293,230.3146,229.8143,229.944,40069.0
2021-11-08 14:40:00,248.22,248.89,248.22,248.88,50672.0,229.9811,230.6018,229.9811,230.5926,50672.0
2021-11-08 14:50:00,248.85,249.2,248.69,249.2,49875.0,230.5648,230.889,230.4165,230.889,49875.0
2021-11-08 15:00:00,249.15,249.3,249.0,249.22,36060.0,230.8427,230.9817,230.7037,230.9076,36060.0
2021-11-08 15:10:00,249.17,249.64,249.09,249.6,33214.0,230.8613,231.2967,230.7871,231.2597,33214.0
2021-11-08 15:20:00,249.55,249.64,248.85,248.85,30022.0,231.2133,231.2967,230.5648,230.5648,30022.0
2021-11-08 15:30:00,248.82,248.85,248.33,248.67,53450.0,230.537,230.5648,230.083,230.398,53450.0
2021-11-08 15:40:00,248.67,248.67,248.23,248.43,70822.0,230.398,230.398,229.9903,230.1756,70822.0
2021-11-08 15:50:00,248.45,248.8,248.45,248.53,148797.0,230.1942,230.5184,230.1942,230.2683,148797.0
2021-11-09 09:30:00,250.0,250.49,247.84,248.59,131869.0,231.6303,232.0843,229.629,230.3239,131869.0
2021-11-09 09:40:00,248.73,248.86,247.9,248.4,51776.0,230.4536,230.574,229.6846,230.1478,51776.0
2021-11-09 09:50:00,248.37,248.88,246.52,246.77,53498.0,230.12,230.5926,228.406,228.6376,53498.0
2021-11-09 10:00:00,246.63,247.45,246.25,246.36,39582.0,228.5079,229.2676,228.1558,228.2577,39582.0
2021-11-09 10:10:00,246.34,247.36,246.11,246.32,47375.0,228.2392,229.1842,228.0261,228.2207,47375.0
2021-11-09 10:20:00,246.37,247.58,246.1,247.45,32070.0,228.267,229.3881,228.0168,229.2676,32070.0
2021-11-09 10:30:00,247.69,247.9,247.02,247.7,33108.0,229.49,229.6846,228.8692,229.4993,33108.0
2021-11-09 10:40:00,247.71,248.05,247.4,247.58,28257.0,229.5085,229.8235,229.2213,229.3881,28257.0
2021-11-09 10:50:00,247.4,247.46,247.11,247.29,16024.0,229.2213,229.2769,228.9526,229.1194,16024.0
2021-11-09 11:00:00,247.18,247.67,247.06,247.2,21449.0,229.0175,229.4715,228.9063,229.036,21449.0
2021-11-09 11:10:00,247.16,247.3,246.72,247.27,15617.0,228.9989,229.1287,228.5913,229.1009,15617.0
2021-11-09 11:20:00,247.21,247.28,246.71,246.79,16881.0,229.0453,229.1101,228.582,228.6561,16881.0
2021-11-09 11:30:00,246.83,247.07,246.78,247.0,24074.0,228.6932,228.9156,228.6469,228.8507,24074.0
2021-11-09 11:40:00,246.97,247.16,246.79,246.81,19640.0,228.8229,228.9989,228.6561,228.6747,19640.0
2021-11-09 11:50:00,246.75,246.77,246.41,246.64,14027.0,228.6191,228.6376,228.3041,228.5172,14027.0
2021-11-09 12:00:00,246.64,246.97,246.64,246.9,17608.0,228.5172,228.8229,228.5172,228.758,17608.0
2021-11-09 12:10:00,246.9,247.28,246.87,247.2,16641.0,228.758,229.1101,228.7303,229.036,16641.0
2021-11-09 12:20:00,247.21,247.48,247.13,247.39,12971.0,229.0453,229.2954,228.9711,229.212,12971.0
2021-11-09 12:30:00,247.39,247.8,247.31,247.8,13870.0,229.212,229.5919,229.1379,229.5919,13870.0
2021-11-09 12:40:00,247.8,248.07,247.62,247.91,14652.0,229.5919,229.8421,229.4251,229.6938,14652.0
2021-11-09 12:50:00,247.94,248.05,247.66,247.88,17177.0,229.7216,229.8235,229.4622,229.666,17177.0
2021-11-09 13:00:00,247.89,248.3,247.77,248.27,17052.0,229.6753,230.0552,229.5641,230.0274,17052.0
2021-11-09 13:10:00,248.24,248.55,248.2,248.55,11476.0,229.9996,230.2868,229.9625,230.2868,11476.0
2021-11-09 13:20:00,248.5,248.91,248.5,248.66,23657.0,230.2405,230.6204,230.2405,230.3887,23657.0
2021-11-09 13:30:00,248.65,248.94,248.65,248.7,18651.0,230.3795,230.6482,230.3795,230.4258,18651.0
2021-11-09 13:40:00,248.7,248.74,248.42,248.56,23896.0,230.4258,230.4628,230.1664,230.2961,23896.0
2021-11-09 13:50:00,248.59,248.61,248.16,248.34,15987.0,230.3239,230.3424,229.9255,230.0922,15987.0
2021-11-09 14:00:00,248.35,248.44,248.1,248.1,13421.0,230.1015,230.1849,229.8699,229.8699,13421.0
2021-11-09 14:10:00,248.12,248.12,247.75,248.1,12565.0,229.8884,229.8884,229.5456,229.8699,12565.0
2021-11-09 14:20:00,248.11,248.12,247.57,247.57,13724.0,229.8791,229.8884,229.3788,229.3788,13724.0
2021-11-09 14:30:00,247.58,247.79,247.49,247.78,14032.0,229.3881,229.5827,229.3047,229.5734,14032.0
2021-11-09 14:40:00,247.79,247.88,247.47,247.48,11158.0,229.5827,229.666,229.2862,229.2954,11158.0
2021-11-09 14:50:00,247.5,247.76,247.3,247.63,15029.0,229.314,229.5549,229.1287,229.4344,15029.0
2021-11-09 15:00:00,247.68,247.91,247.62,247.77,14975.0,229.4807,229.6938,229.4251,229.5641,14975.0
2021-11-09 15:10:00,247.78,247.99,247.77,247.84,23987.0,229.5734,229.768,229.5641,229.629,23987.0
2021-11-09 15:20:00,247.77,248.78,247.77,248.56,29284.0,229.5641,230.4999,229.5641,230.2961,29284.0
2021-11-09 15:30:00,248.59,249.04,248.35,249.02,44057.0,230.3239,230.7408,230.1015,230.7223,44057.0
2021-11-09 15:40:00,249.04,249.41,249.02,249.29,52366.0,230.7408,231.0836,230.7223,230.9724,52366.0
2021-11-09 15:50:00,249.32,249.58,249.08,249.45,122533.0,231.0002,231.2411,230.7779,231.1207,122533.0
2021-11-10 09:30:00,247.71,249.0,247.56,248.72,60512.0,229.5085,230.7037,229.3696,230.4443,60512.0
2021-11-10 09:40:00,248.87,249.73,248.78,249.05,33376.0,230.5833,231.3801,230.4999,230.7501,33376.0
2021-11-10 09:50:00,249.19,250.49,249.18,250.35,38949.0,230.8798,232.0843,230.8705,231.9545,38949.0
2021-11-10 10:00:00,250.42,250.7,249.79,249.85,33707.0,232.0194,232.2788,231.4357,231.4913,33707.0
2021-11-10 10:10:00,249.78,250.18,249.5,250.17,16091.0,231.4264,231.797,231.167,231.7878,16091.0
2021-11-10 10:20:00,250.32,250.38,249.89,249.89,24933.0,231.9268,231.9823,231.5283,231.5283,24933.0
2021-11-10 10:30:00,249.77,250.07,249.71,249.91,37670.0,231.4172,231.6951,231.3616,231.5469,37670.0
2021-11-10 10:40:00,249.87,249.87,249.35,249.35,9307.0,231.5098,231.5098,231.028,231.028,9307.0
2021-11-10 10:50:00,249.3,249.9,249.22,249.78,8312.0,230.9817,231.5376,230.9076,231.4264,8312.0
2021-11-10 11:00:00,249.9,250.03,249.53,249.53,26043.0,231.5376,231.6581,231.1948,231.1948,26043.0
2021-11-10 11:10:00,249.52,250.06,249.42,250.06,19466.0,231.1855,231.6859,231.0929,231.6859,19466.0
2021-11-10 11:20:00,250.08,250.12,249.65,249.87,16740.0,231.7044,231.7414,231.306,231.5098,16740.0
2021-11-10 11:30:00,249.8,249.97,249.6,249.84,16314.0,231.445,231.6025,231.2597,231.482,16314.0
2021-11-10 11:40:00,249.82,250.05,249.77,249.92,7846.0,231.4635,231.6766,231.4172,231.5561,7846.0
2021-11-10 11:50:00,249.93,250.2,249.84,249.94,12058.0,231.5654,231.8156,231.482,231.5747,12058.0
2021-11-10 12:00:00,249.98,250.11,249.82,249.82,8235.0,231.6117,231.7322,231.4635,231.4635,8235.0
2021-11-10 12:10:00,249.85,249.88,249.44,249.8,10115.0,231.4913,231.5191,231.1114,231.445,10115.0
2021-11-10 12:20:00,249.81,249.91,249.54,249.64,14635.0,231.4542,231.5469,231.2041,231.2967,14635.0
2021-11-10 12:30:00,249.64,249.97,249.54,249.92,9381.0,231.2967,231.6025,231.2041,231.5561,9381.0
2021-11-10 12:40:00,249.97,249.97,249.26,249.37,16700.0,231.6025,231.6025,230.9446,231.0466,16700.0
2021-11-10 12:50:00,249.47,249.71,249.41,249.59,9502.0,231.1392,231.3616,231.0836,231.2504,9502.0
2021-11-10 13:00:00,249.61,249.61,249.0,249.35,13220.0,231.2689,231.2689,230.7037,231.028,13220.0
2021-11-10 13:10:00,249.46,249.77,249.32,249.43,14575.0,231.1299,231.4172,231.0002,231.1021,14575.0
2021-11-10 13:20:00,249.35,249.36,249.06,249.07,8897.0,231.028,231.0373,230.7593,230.7686,8897.0
2021-11-10 13:30:00,249.04,249.19,248.76,248.78,28436.0,230.7408,230.8798,230.4814,230.4999,28436.0
2021-11-10 13:40:00,248.65,248.77,248.55,248.68,11777.0,230.3795,230.4906,230.2868,230.4073,11777.0
2021-11-10 13:50:00,248.69,248.69,248.01,248.14,16601.0,230.4165,230.4165,229.7865,229.9069,16601.0
2021-11-10 14:00:00,248.1,248.19,247.33,247.49,28934.0,229.8699,229.9533,229.1565,229.3047,28934.0
2021-11-10 14:10:00,247.46,247.48,246.95,247.41,53226.0,229.2769,229.2954,228.8044,229.2306,53226.0
2021-11-10 14:20:00,247.41,247.84,247.37,247.41,130731.0,229.2306,229.629,229.1935,229.2306,130731.0
2021-11-10 14:30:00,247.45,248.01,247.19,247.2,68833.0,229.2676,229.7865,229.0267,229.036,68833.0
2021-11-10 14:40:00,247.21,247.51,246.59,247.24,34500.0,229.0453,229.3232,228.4708,229.0731,34500.0
2021-11-10 14:50:00,247.23,247.8,247.22,247.71,32470.0,229.0638,229.5919,229.0545,229.5085,32470.0
2021-11-10 15:00:00,247.75,248.22,247.69,248.09,17724.0,229.5456,229.9811,229.49,229.8606,17724.0
2021-11-10 15:10:00,248.07,249.05,248.07,249.0,40540.0,229.8421,230.7501,229.8421,230.7037,40540.0
2021-11-10 15:20:00,249.06,249.16,248.76,249.12,27849.0,230.7593,230.852,230.4814,230.8149,27849.0
2021-11-10 15:30:00,249.11,249.11,248.82,248.98,29615.0,230.8057,230.8057,230.537,230.6852,29615.0
2021-11-10 15:40:00,249.0,249.13,248.46,248.48,30345.0,230.7037,230.8242,230.2034,230.222,30345.0
2021-11-10 15:50:00,248.5,248.76,248.39,248.64,115526.0,230.2405,230.4814,230.1386,230.3702,115526.0
2021-11-11 09:30:00,249.42,250.4,248.73,249.15,67006.0,231.0929,232.0009,230.4536,230.8427,67006.0
2021-11-11 09:40:00,249.33,250.7,249.23,250.19,60043.0,231.0095,232.2788,230.9168,231.8063,60043.0
2021-11-11 09:50:00,250.35,250.98,249.63,250.88,22769.0,231.9545,232.5383,231.2875,232.4456,22769.0
2021-11-11 10:00:00,250.93,250.93,250.26,250.54,29376.0,232.4919,232.4919,231.8712,232.1306,29376.0
2021-11-11 10:10:00,250.54,251.38,250.48,251.16,43387.0,232.1306,232.9089,232.075,232.705,43387.0
2021-11-11 10:20:00,251.02,251.04,250.5,250.84,22399.0,232.5753,232.5938,232.0935,232.4085,22399.0
2021-11-11 10:30:00,250.79,251.06,250.4,250.98,24303.0,232.3622,232.6124,232.0009,232.5383,24303.0
2021-11-11 10:40:00,250.89,250.89,250.12,250.45,13956.0,232.4549,232.4549,231.7414,232.0472,13956.0
2021-11-11 10:50:00,250.48,250.74,250.41,250.52,11477.0,232.075,232.3159,232.0101,232.1121,11477.0
2021-11-11 11:00:00,250.53,250.65,250.29,250.41,12117.0,232.1213,232.2325,231.899,232.0101,12117.0
2021-11-11 11:10:00,250.46,250.8,250.46,250.8,10460.0,232.0565,232.3715,232.0565,232.3715,10460.0
2021-11-11 11:20:00,250.78,250.87,250.25,250.28,15466.0,232.353,232.4363,231.8619,231.8897,15466.0
2021-11-11 11:30:00,250.33,250.66,250.2,250.62,10128.0,231.936,232.2418,231.8156,232.2047,10128.0
2021-11-11 11:40:00,250.64,250.72,250.23,250.61,13124.0,232.2232,232.2974,231.8434,232.1954,13124.0
2021-11-11 11:50:00,250.53,250.94,250.52,250.84,12297.0,232.1213,232.5012,232.1121,232.4085,12297.0
2021-11-11 12:00:00,250.87,251.46,250.87,251.39,74065.0,232.4363,232.983,232.4363,232.9181,74065.0
2021-11-11 12:10:00,251.39,251.67,251.33,251.59,26816.0,232.9181,233.1776,232.8625,233.1034,26816.0
2021-11-11 12:20:00,251.62,251.9,251.48,251.9,19482.0,233.1312,233.3907,233.0015,233.3907,19482.0
2021-11-11 12:30:00,251.97,252.84,251.97,252.79,46224.0,233.4555,234.2616,233.4555,234.2153,46224.0
2021-11-11 12:40:00,252.78,253.0,252.41,252.63,36032.0,234.206,234.4098,233.8632,234.067,36032.0
2021-11-11 12:50:00,252.61,253.07,252.54,253.07,52955.0,234.0485,234.4747,233.9836,234.4747,52955.0
2021-11-11 13:00:00,253.05,253.12,252.3,252.42,25923.0,234.4562,234.521,233.7613,233.8724,25923.0
2021-11-11 13:10:00,252.35,252.55,252.0,252.1,21221.0,233.8076,233.9929,233.4833,233.576,21221.0
2021-11-11 13:20:00,252.14,252.17,251.85,252.1,24023.0,233.613,233.6408,233.3443,233.576,24023.0
2021-11-11 13:30:00,252.04,252.42,251.72,252.3,20225.0,233.5204,233.8724,233.2239,233.7613,20225.0
2021-11-11 13:40:00,252.31,253.17,252.24,253.17,75497.0,233.7705,234.5673,233.7057,234.5673,75497.0
2021-11-11 13:50:00,253.19,253.2,252.88,252.93,26439.0,234.5859,234.5951,234.2986,234.345,26439.0
2021-11-11 14:00:00,252.93,252.94,252.22,252.72,68745.0,234.345,234.3542,233.6871,234.1504,68745.0
2021-11-11 14:10:00,252.69,252.77,252.27,252.27,20211.0,234.1226,234.1967,233.7335,233.7335,20211.0
2021-11-11 14:20:00,252.33,252.49,252.13,252.49,17254.0,233.7891,233.9373,233.6038,233.9373,17254.0
2021-11-11 14:30:00,252.48,252.53,252.4,252.51,8121.0,233.928,233.9744,233.8539,233.9558,8121.0
2021-11-11 14:40:00,252.5,252.71,252.38,252.46,106339.0,233.9466,234.1411,233.8354,233.9095,106339.0
2021-11-11 14:50:00,252.38,252.59,251.85,251.98,27544.0,233.8354,234.03,233.3443,233.4648,27544.0
2021-11-11 15:00:00,251.97,252.15,251.56,251.56,24465.0,233.4555,233.6223,233.0756,233.0756,24465.0
2021-11-11 15:10:00,251.51,251.54,251.09,251.4,41912.0,233.0293,233.0571,232.6402,232.9274,41912.0
2021-11-11 15:20:00,251.42,251.87,251.09,251.58,31318.0,232.9459,233.3629,232.6402,233.0942,31318.0
2021-11-11 15:30:00,251.55,251.59,251.05,251.12,31406.0,233.0664,233.1034,232.6031,232.668,31406.0
2021-11-11 15:40:00,251.13,251.5,250.9,250.99,37452.0,232.6772,233.02,232.4641,232.5475,37452.0
2021-11-11 15:50:00,251.01,251.06,250.9,251.0,112736.0,232.5661,232.6124,232.4641,232.5568,112736.0
2021-11-12 09:30:00,251.94,253.64,250.96,253.46,85331.0,233.4277,235.0028,232.5197,234.836,85331.0
2021-11-12 09:40:00,253.49,254.18,252.76,253.2,73715.0,234.8638,235.5031,234.1875,234.5951,73715.0
2021-11-12 09:50:00,253.19,253.26,252.59,252.66,67747.0,234.5859,234.6507,234.03,234.0948,67747.0
2021-11-12 10:00:00,252.74,253.45,252.65,253.36,55776.0,234.1689,234.8268,234.0855,234.7434,55776.0
2021-11-12 10:10:00,253.52,253.76,253.32,253.58,66219.0,234.8916,235.114,234.7063,234.9472,66219.0
2021-11-12 10:20:00,253.58,254.18,253.49,253.77,33913.0,234.9472,235.5031,234.8638,235.1232,33913.0
2021-11-12 10:30:00,253.76,254.3,253.61,253.9,28867.0,235.114,235.6143,234.975,235.2437,28867.0
2021-11-12 10:40:00,253.9,254.32,253.81,254.14,50407.0,235.2437,235.6328,235.1603,235.4661,50407.0
2021-11-12 10:50:00,254.24,254.29,253.6,253.72,36372.0,235.5587,235.605,234.9657,235.0769,36372.0
2021-11-12 11:00:00,253.79,254.75,253.73,254.36,29396.0,235.1418,236.0312,235.0862,235.6699,29396.0
2021-11-12 11:10:00,254.42,254.72,254.14,254.2,30855.0,235.7255,236.0034,235.4661,235.5217,30855.0
2021-11-12 11:20:00,254.18,254.55,254.05,254.23,45749.0,235.5031,235.8459,235.3827,235.5494,45749.0
2021-11-12 11:30:00,254.23,254.38,254.06,254.25,21395.0,235.5494,235.6884,235.3919,235.568,21395.0
2021-11-12 11:40:00,254.21,254.73,254.2,254.7,53081.0,235.5309,236.0127,235.5217,235.9849,53081.0
2021-11-12 11:50:00,254.7,254.88,254.5,254.68,29509.0,235.9849,236.1517,235.7996,235.9664,29509.0
2021-11-12 12:00:00,254.62,254.84,254.05,254.06,16097.0,235.9108,236.1146,235.3827,235.3919,16097.0
2021-11-12 12:10:00,254.03,254.1,253.35,253.41,59716.0,235.3641,235.429,234.7341,234.7897,59716.0
2021-11-12 12:20:00,253.41,253.6,253.27,253.47,40849.0,234.7897,234.9657,234.66,234.8453,40849.0
2021-11-12 12:30:00,253.42,253.66,253.19,253.2,52919.0,234.799,235.0213,234.5859,234.5951,52919.0
2021-11-12 12:40:00,253.18,253.18,252.62,252.74,24708.0,234.5766,234.5766,234.0577,234.1689,24708.0
2021-11-12 12:50:00,252.67,253.15,252.67,252.88,39524.0,234.1041,234.5488,234.1041,234.2986,39524.0
2021-11-12 13:00:00,252.81,253.34,252.81,253.22,24520.0,234.2338,234.7248,234.2338,234.6137,24520.0
2021-11-12 13:10:00,253.22,253.22,252.93,253.09,10260.0,234.6137,234.6137,234.345,234.4932,10260.0
2021-11-12 13:20:00,253.12,253.17,252.9,253.07,12107.0,234.521,234.5673,234.3172,234.4747,12107.0
2021-11-12 13:30:00,253.09,253.39,252.9,252.91,18233.0,234.4932,234.7712,234.3172,234.3264,18233.0
2021-11-12 13:40:00,252.91,252.93,252.51,252.59,22481.0,234.3264,234.345,233.9558,234.03,22481.0
2021-11-12 13:50:00,252.61,253.1,252.58,252.97,15107.0,234.0485,234.5025,234.0207,234.382,15107.0
2021-11-12 14:00:00,253.02,253.45,252.99,253.44,27523.0,234.4284,234.8268,234.4006,234.8175,27523.0
2021-11-12 14:10:00,253.44,254.0,253.4,253.45,20716.0,234.8175,235.3363,234.7804,234.8268,20716.0
2021-11-12 14:20:00,253.41,253.41,252.7,252.7,19234.0,234.7897,234.7897,234.1319,234.1319,19234.0
2021-11-12 14:30:00,252.77,252.88,252.65,252.85,15109.0,234.1967,234.2986,234.0855,234.2708,15109.0
2021-11-12 14:40:00,252.7,253.15,252.61,253.11,16571.0,234.1319,234.5488,234.0485,234.5117,16571.0
2021-11-12 14:50:00,253.15,253.41,253.02,253.02,10633.0,234.5488,234.7897,234.4284,234.4284,10633.0
2021-11-12 15:00:00,253.09,253.6,253.01,253.52,9726.0,234.4932,234.9657,234.4191,234.8916,9726.0
2021-11-12 15:10:00,253.5,253.58,253.33,253.38,19595.0,234.8731,234.9472,234.7156,234.7619,19595.0
2021-11-12 15:20:00,253.38,253.67,253.37,253.51,14048.0,234.7619,235.0306,234.7526,234.8824,14048.0
2021-11-12 15:30:00,253.54,253.72,253.44,253.57,26351.0,234.9101,235.0769,234.8175,234.9379,26351.0
2021-11-12 15:40:00,253.59,253.61,253.19,253.4,58365.0,234.9565,234.975,234.5859,234.7804,58365.0
2021-11-12 15:50:00,253.44,253.92,253.33,253.86,138243.0,234.8175,235.2622,234.7156,235.2066,138243.0
2021-11-15 09:30:00,254.5,255.25,253.36,253.36,72756.0,235.7996,236.4945,234.7434,234.7434,72756.0
2021-11-15 09:40:00,253.37,253.72,252.75,253.39,45804.0,234.7526,235.0769,234.1782,234.7712,45804.0
2021-11-15 09:50:00,253.39,253.8,252.84,253.78,26601.0,234.7712,235.151,234.2616,235.1325,26601.0
2021-11-15 10:00:00,253.72,253.76,252.48,252.54,41653.0,235.0769,235.114,233.928,233.9836,41653.0
2021-11-15 10:10:00,252.45,252.63,252.16,252.34,24227.0,233.9002,234.067,233.6315,233.7983,24227.0
2021-11-15 10:20:00,252.31,252.77,252.23,252.68,26583.0,233.7705,234.1967,233.6964,234.1133,26583.0
2021-11-15 10:30:00,252.61,253.19,252.39,252.79,18306.0,234.0485,234.5859,233.8446,234.2153,18306.0
2021-11-15 10:40:00,252.75,252.79,252.32,252.63,16689.0,234.1782,234.2153,233.7798,234.067,16689.0
2021-11-15 10:50:00,252.68,253.16,252.48,253.04,18093.0,234.1133,234.5581,233.928,234.4469,18093.0
2021-11-15 11:00:00,253.0,253.18,252.86,252.95,13225.0,234.4098,234.5766,234.2801,234.3635,13225.0
2021-11-15 11:10:00,252.99,253.01,252.62,252.63,15680.0,234.4006,234.4191,234.0577,234.067,15680.0
2021-11-15 11:20:00,252.63,252.72,252.49,252.55,16176.0,234.067,234.1504,233.9373,233.9929,16176.0
2021-11-15 11:30:00,252.55,252.55,251.97,252.16,16595.0,233.9929,233.9929,233.4555,233.6315,16595.0
2021-11-15 11:40:00,252.09,252.09,251.09,251.52,14339.0,233.5667,233.5667,232.6402,233.0386,14339.0
2021-11-15 11:50:00,251.57,251.67,251.11,251.58,16219.0,233.0849,233.1776,232.6587,233.0942,16219.0
2021-11-15 12:00:00,251.6,251.73,251.33,251.37,16208.0,233.1127,233.2331,232.8625,232.8996,16208.0
2021-11-15 12:10:00,251.37,251.58,251.32,251.33,14367.0,232.8996,233.0942,232.8533,232.8625,14367.0
2021-11-15 12:20:00,251.34,251.45,251.13,251.34,9648.0,232.8718,232.9737,232.6772,232.8718,9648.0
2021-11-15 12:30:00,251.35,251.79,251.31,251.71,17074.0,232.8811,233.2887,232.844,233.2146,17074.0
2021-11-15 12:40:00,251.63,251.94,251.62,251.65,18759.0,233.1405,233.4277,233.1312,233.159,18759.0
2021-11-15 12:50:00,251.71,251.72,251.47,251.56,11800.0,233.2146,233.2239,232.9923,233.0756,11800.0
2021-11-15 13:00:00,251.59,251.75,251.5,251.61,12834.0,233.1034,233.2517,233.02,233.122,12834.0
2021-11-15 13:10:00,251.58,251.58,251.22,251.22,11541.0,233.0942,233.0942,232.7606,232.7606,11541.0
2021-11-15 13:20:00,251.26,251.27,250.69,250.74,20630.0,232.7977,232.8069,232.2696,232.3159,20630.0
2021-11-15 13:30:00,250.73,250.75,250.25,250.45,29904.0,232.3066,232.3252,231.8619,232.0472,29904.0
2021-11-15 13:40:00,250.44,250.78,250.34,250.72,31967.0,232.0379,232.353,231.9453,232.2974,31967.0
2021-11-15 13:50:00,250.76,251.31,250.7,251.29,42588.0,232.3344,232.844,232.2788,232.8255,42588.0
2021-11-15 14:00:00,251.29,251.66,251.28,251.58,28357.0,232.8255,233.1683,232.8162,233.0942,28357.0
2021-11-15 14:10:00,251.55,251.55,251.25,251.44,156159.0,233.0664,233.0664,232.7884,232.9645,156159.0
2021-11-15 14:20:00,251.43,251.62,251.28,251.45,9506.0,232.9552,233.1312,232.8162,232.9737,9506.0
2021-11-15 14:30:00,251.5,251.97,251.5,251.91,17329.0,233.02,233.4555,233.02,233.3999,17329.0
2021-11-15 14:40:00,251.94,252.14,251.71,251.77,12442.0,233.4277,233.613,233.2146,233.2702,12442.0
2021-11-15 14:50:00,251.78,251.88,251.73,251.85,10982.0,233.2795,233.3721,233.2331,233.3443,10982.0
2021-11-15 15:00:00,251.79,252.15,251.78,252.01,19592.0,233.2887,233.6223,233.2795,233.4926,19592.0
2021-11-15 15:10:00,252.02,252.03,251.68,251.83,10915.0,233.5018,233.5111,233.1868,233.3258,10915.0
2021-11-15 15:20:00,251.81,252.16,251.79,252.09,21103.0,233.3073,233.6315,233.2887,233.5667,21103.0
2021-11-15 15:30:00,252.14,252.2,251.9,251.91,30603.0,233.613,233.6686,233.3907,233.3999,30603.0
2021-11-15 15:40:00,251.94,252.12,251.87,251.9,42194.0,233.4277,233.5945,233.3629,233.3907,42194.0
2021-11-15 15:50:00,251.88,252.34,251.83,252.24,123005.0,233.3721,233.7983,233.3258,233.7057,123005.0
2021-11-16 09:30:00,252.0,253.72,251.68,253.15,44637.0,233.4833,235.0769,233.1868,234.5488,44637.0
2021-11-16 09:40:00,253.28,254.05,252.86,253.98,38889.0,234.6693,235.3827,234.2801,235.3178,38889.0
2021-11-16 09:50:00,254.06,254.25,253.5,253.86,34163.0,235.3919,235.568,234.8731,235.2066,34163.0
2021-11-16 10:00:00,253.78,254.56,253.78,254.35,36524.0,235.1325,235.8552,235.1325,235.6606,36524.0
2021-11-16 10:10:00,254.29,255.07,254.29,254.76,43470.0,235.605,236.3277,235.605,236.0405,43470.0
2021-11-16 10:20:00,254.73,254.74,253.89,254.08,18840.0,236.0127,236.022,235.2344,235.4105,18840.0
2021-11-16 10:30:00,254.14,255.07,254.13,255.05,25218.0,235.4661,236.3277,235.4568,236.3092,25218.0
2021-11-16 10:40:00,255.07,255.11,254.7,254.97,21809.0,236.3277,236.3648,235.9849,236.2351,21809.0
2021-11-16 10:50:00,254.97,254.99,254.66,254.95,10743.0,236.2351,236.2536,235.9479,236.2165,10743.0
2021-11-16 11:00:00,255.02,255.05,254.75,254.85,13066.0,236.2814,236.3092,236.0312,236.1239,13066.0
2021-11-16 11:10:00,254.86,255.3,254.73,254.81,40040.0,236.1332,236.5408,236.0127,236.0868,40040.0
2021-11-16 11:20:00,254.83,255.12,254.59,254.8,15315.0,236.1054,236.3741,235.883,236.0776,15315.0
2021-11-16 11:30:00,254.68,254.9,254.4,254.8,9939.0,235.9664,236.1702,235.707,236.0776,9939.0
2021-11-16 11:40:00,254.8,254.98,254.75,254.88,9678.0,236.0776,236.2443,236.0312,236.1517,9678.0
2021-11-16 11:50:00,254.96,255.18,254.89,254.92,6925.0,236.2258,236.4296,236.161,236.1887,6925.0
2021-11-16 12:00:00,254.91,255.17,254.9,254.99,10703.0,236.1795,236.4204,236.1702,236.2536,10703.0
2021-11-16 12:10:00,255.07,255.19,255.05,255.19,8544.0,236.3277,236.4389,236.3092,236.4389,8544.0
2021-11-16 12:20:00,255.2,255.2,254.9,255.06,13478.0,236.4482,236.4482,236.1702,236.3185,13478.0
2021-11-16 12:30:00,254.99,255.01,254.7,254.82,7013.0,236.2536,236.2721,235.9849,236.0961,7013.0
2021-11-16 12:40:00,254.76,254.81,254.45,254.65,14500.0,236.0405,236.0868,235.7533,235.9386,14500.0
2021-11-16 12:50:00,254.69,254.74,254.66,254.74,3104.0,235.9756,236.022,235.9479,236.022,3104.0
2021-11-16 13:00:00,254.66,254.83,254.53,254.68,8032.0,235.9479,236.1054,235.8274,235.9664,8032.0
2021-11-16 13:10:00,254.68,254.82,254.48,254.49,15446.0,235.9664,236.0961,235.7811,235.7903,15446.0
2021-11-16 13:20:00,254.48,254.53,253.97,254.09,18311.0,235.7811,235.8274,235.3086,235.4197,18311.0
2021-11-16 13:30:00,254.19,254.26,253.75,253.86,8286.0,235.5124,235.5772,235.1047,235.2066,8286.0
2021-11-16 13:40:00,253.8,253.88,253.5,253.53,8657.0,235.151,235.2252,234.8731,234.9009,8657.0
2021-11-16 13:50:00,253.55,253.66,253.33,253.43,10741.0,234.9194,235.0213,234.7156,234.8082,10741.0
2021-11-16 14:00:00,253.47,253.53,253.21,253.26,17896.0,234.8453,234.9009,234.6044,234.6507,17896.0
2021-11-16 14:10:00,253.25,253.46,253.2,253.39,30212.0,234.6415,234.836,234.5951,234.7712,30212.0
2021-11-16 14:20:00,253.34,253.66,253.26,253.65,80819.0,234.7248,235.0213,234.6507,235.0121,80819.0
2021-11-16 14:30:00,253.73,253.86,253.56,253.56,9353.0,235.0862,235.2066,234.9287,234.9287,9353.0
2021-11-16 14:40:00,253.42,253.6,253.33,253.59,28018.0,234.799,234.9657,234.7156,234.9565,28018.0
2021-11-16 14:50:00,253.57,253.75,253.32,253.39,21254.0,234.9379,235.1047,234.7063,234.7712,21254.0
2021-11-16 15:00:00,253.43,253.67,253.34,253.63,9650.0,234.8082,235.0306,234.7248,234.9935,9650.0
2021-11-16 15:10:00,253.64,253.83,253.64,253.74,43500.0,235.0028,235.1788,235.0028,235.0955,43500.0
2021-11-16 15:20:00,253.79,253.81,253.64,253.67,14676.0,235.1418,235.1603,235.0028,235.0306,14676.0
2021-11-16 15:30:00,253.61,253.62,253.27,253.35,31397.0,234.975,234.9843,234.66,234.7341,31397.0
2021-11-16 15:40:00,253.35,253.43,253.16,253.18,28739.0,234.7341,234.8082,234.5581,234.5766,28739.0
2021-11-16 15:50:00,253.14,253.35,253.02,253.19,163894.0,234.5395,234.7341,234.4284,234.5859,163894.0
2021-11-17 09:30:00,252.61,253.32,251.62,251.77,53340.0,234.0485,234.7063,233.1312,233.2702,53340.0
2021-11-17 09:40:00,251.84,252.27,251.35,252.05,35239.0,233.3351,233.7335,232.8811,233.5296,35239.0
2021-11-17 09:50:00,252.0,252.17,250.86,251.18,42149.0,233.4833,233.6408,232.4271,232.7236,42149.0
2021-11-17 10:00:00,251.02,251.25,250.64,250.68,43749.0,232.5753,232.7884,232.2232,232.2603,43749.0
2021-11-17 10:10:00,250.87,250.88,249.75,249.91,63631.0,232.4363,232.4456,231.3986,231.5469,63631.0
2021-11-17 10:20:00,249.86,249.91,248.81,249.58,57173.0,231.5006,231.5469,230.5277,231.2411,57173.0
2021-11-17 10:30:00,249.54,250.73,249.48,250.73,28202.0,231.2041,232.3066,231.1485,232.3066,28202.0
2021-11-17 10:40:00,250.65,250.65,249.92,250.1,34413.0,232.2325,232.2325,231.5561,231.7229,34413.0
2021-11-17 10:50:00,250.09,251.25,250.0,250.74,28351.0,231.7137,232.7884,231.6303,232.3159,28351.0
2021-11-17 11:00:00,250.82,251.3,250.42,251.2,24178.0,232.39,232.8347,232.0194,232.7421,24178.0
2021-11-17 11:10:00,251.3,251.57,250.8,251.53,34579.0,232.8347,233.0849,232.3715,233.0478,34579.0
2021-11-17 11:20:00,251.54,251.71,250.95,251.2,21062.0,233.0571,233.2146,232.5105,232.7421,21062.0
2021-11-17 11:30:00,251.24,251.7,251.08,251.36,21605.0,232.7792,233.2054,232.6309,232.8903,21605.0
2021-11-17 11:40:00,251.34,251.37,250.16,250.5,20495.0,232.8718,232.8996,231.7785,232.0935,20495.0
2021-11-17 11:50:00,250.6,251.15,250.52,250.9,36150.0,232.1862,232.6958,232.1121,232.4641,36150.0
2021-11-17 12:00:00,250.99,250.99,250.26,250.39,23902.0,232.5475,232.5475,231.8712,231.9916,23902.0
2021-11-17 12:10:00,250.31,250.33,249.43,249.43,26838.0,231.9175,231.936,231.1021,231.1021,26838.0
2021-11-17 12:20:00,249.36,249.59,248.9,249.04,21588.0,231.0373,231.2504,230.6111,230.7408,21588.0
2021-11-17 12:30:00,249.06,249.31,248.98,249.31,17742.0,230.7593,230.991,230.6852,230.991,17742.0
2021-11-17 12:40:00,249.35,249.49,248.82,249.0,20241.0,231.028,231.1577,230.537,230.7037,20241.0
2021-11-17 12:50:00,249.03,249.4,248.95,249.37,22421.0,230.7315,231.0744,230.6574,231.0466,22421.0
2021-11-17 13:00:00,249.3,249.33,248.95,249.32,19328.0,230.9817,231.0095,230.6574,231.0002,19328.0
2021-11-17 13:10:00,249.32,249.39,249.07,249.29,20100.0,231.0002,231.0651,230.7686,230.9724,20100.0
2021-11-17 13:20:00,249.32,249.32,249.07,249.18,16137.0,231.0002,231.0002,230.7686,230.8705,16137.0
2021-11-17 13:30:00,249.21,249.28,248.95,249.0,23158.0,230.8983,230.9632,230.6574,230.7037,23158.0
2021-11-17 13:40:00,248.97,249.07,248.81,248.83,16904.0,230.6759,230.7686,230.5277,230.5462,16904.0
2021-11-17 13:50:00,248.84,249.11,248.84,249.01,17121.0,230.5555,230.8057,230.5555,230.713,17121.0
2021-11-17 14:00:00,249.01,249.01,248.74,248.95,17785.0,230.713,230.713,230.4628,230.6574,17785.0
2021-11-17 14:10:00,248.91,249.0,248.12,248.36,14496.0,230.6204,230.7037,229.8884,230.1108,14496.0
2021-11-17 14:20:00,248.36,248.58,248.26,248.5,17343.0,230.1108,230.3146,230.0181,230.2405,17343.0
2021-11-17 14:30:00,248.5,248.5,247.71,247.87,35140.0,230.2405,230.2405,229.5085,229.6568,35140.0
2021-11-17 14:40:00,247.84,247.92,247.39,247.75,28271.0,229.629,229.7031,229.212,229.5456,28271.0
2021-11-17 14:50:00,247.79,247.94,247.55,247.67,31471.0,229.5827,229.7216,229.3603,229.4715,31471.0
2021-11-17 15:00:00,247.66,247.8,247.54,247.62,37430.0,229.4622,229.5919,229.351,229.4251,37430.0
2021-11-17 15:10:00,247.64,247.9,247.51,247.77,52169.0,229.4437,229.6846,229.3232,229.5641,52169.0
2021-11-17 15:20:00,247.78,247.86,247.24,247.31,29149.0,229.5734,229.6475,229.0731,229.1379,29149.0
2021-11-17 15:30:00,247.33,247.94,247.16,247.86,56001.0,229.1565,229.7216,228.9989,229.6475,56001.0
2021-11-17 15:40:00,247.86,248.21,247.85,248.01,56916.0,229.6475,229.9718,229.6382,229.7865,56916.0
2021-11-17 15:50:00,248.04,248.04,247.33,247.41,159646.0,229.8143,229.8143,229.1565,229.2306,159646.0
2021-11-18 09:30:00,247.94,248.98,246.52,246.79,64878.0,229.7216,230.6852,228.406,228.6561,64878.0
2021-11-18 09:40:00,246.78,246.81,244.76,245.22,82694.0,228.6469,228.6747,226.7753,227.2015,82694.0
2021-11-18 09:50:00,245.34,245.51,244.47,244.59,65808.0,227.3127,227.4702,226.5066,226.6178,65808.0
2021-11-18 10:00:00,244.58,244.95,243.52,244.14,104064.0,226.6085,226.9513,225.6264,226.2009,104064.0
2021-11-18 10:10:00,244.01,244.26,242.12,242.18,77363.0,226.0804,226.312,224.3293,224.3849,77363.0
2021-11-18 10:20:00,242.14,242.48,241.24,242.33,97465.0,224.3478,224.6628,223.5139,224.5238,97465.0
2021-11-18 10:30:00,242.42,243.46,242.09,242.28,53381.0,224.6072,225.5708,224.3015,224.4775,53381.0
2021-11-18 10:40:00,242.35,242.57,241.8,241.96,46420.0,224.5424,224.7462,224.0328,224.181,46420.0
2021-11-18 10:50:00,241.9,242.39,241.44,241.53,55985.0,224.1254,224.5794,223.6992,223.7826,55985.0
2021-11-18 11:00:00,241.69,243.0,241.6,242.88,45382.0,223.9309,225.1446,223.8475,225.0334,45382.0
2021-11-18 11:10:00,242.86,243.35,242.79,242.94,25659.0,225.0149,225.4689,224.95,225.089,25659.0
2021-11-18 11:20:00,242.93,243.3,242.69,243.09,35397.0,225.0798,225.4226,224.8574,225.228,35397.0
2021-11-18 11:30:00,242.96,243.72,242.95,243.63,37540.0,225.1076,225.8117,225.0983,225.7283,37540.0
2021-11-18 11:40:00,243.7,243.73,242.91,243.35,36377.0,225.7932,225.821,225.0612,225.4689,36377.0
2021-11-18 11:50:00,243.33,243.63,242.97,243.61,24543.0,225.4504,225.7283,225.1168,225.7098,24543.0
2021-11-18 12:00:00,243.66,244.18,243.58,243.98,40527.0,225.7561,226.2379,225.682,226.0526,40527.0
2021-11-18 12:10:00,243.92,244.6,243.73,243.75,39788.0,225.997,226.6271,225.821,225.8395,39788.0
2021-11-18 12:20:00,243.75,244.09,243.6,243.7,12860.0,225.8395,226.1545,225.7005,225.7932,12860.0
2021-11-18 12:30:00,243.69,243.81,242.89,242.95,21413.0,225.7839,225.8951,225.0427,225.0983,21413.0
2021-11-18 12:40:00,243.01,243.35,242.67,242.7,16405.0,225.1539,225.4689,224.8389,224.8667,16405.0
2021-11-18 12:50:00,242.66,243.44,242.66,243.43,22970.0,224.8296,225.5523,224.8296,225.543,22970.0
2021-11-18 13:00:00,243.45,243.96,243.25,243.56,43922.0,225.5616,226.0341,225.3762,225.6635,43922.0
2021-11-18 13:10:00,243.56,244.25,243.5,244.1,28443.0,225.6635,226.3028,225.6079,226.1638,28443.0
2021-11-18 13:20:00,244.06,244.65,243.86,244.51,44077.0,226.1267,226.6734,225.9414,226.5437,44077.0
2021-11-18 13:30:00,244.5,244.69,244.26,244.41,25892.0,226.5344,226.7104,226.312,226.451,25892.0
2021-11-18 13:40:00,244.35,245.08,244.25,245.08,18927.0,226.3954,227.0718,226.3028,227.0718,18927.0
2021-11-18 13:50:00,245.02,245.14,244.53,244.67,17400.0,227.0162,227.1274,226.5622,226.6919,17400.0
2021-11-18 14:00:00,244.63,245.47,244.43,245.37,32330.0,226.6548,227.4331,226.4695,227.3405,32330.0
2021-11-18 14:10:00,245.43,245.43,245.05,245.2,12318.0,227.3961,227.3961,227.044,227.183,12318.0
2021-11-18 14:20:00,245.22,245.34,244.97,245.26,8895.0,227.2015,227.3127,226.9699,227.2386,8895.0
2021-11-18 14:30:00,245.2,245.48,245.07,245.38,7578.0,227.183,227.4424,227.0625,227.3497,7578.0
2021-11-18 14:40:00,245.44,245.44,245.17,245.31,8175.0,227.4053,227.4053,227.1552,227.2849,8175.0
2021-11-18 14:50:00,245.31,245.68,245.3,245.45,12429.0,227.2849,227.6277,227.2756,227.4146,12429.0
2021-11-18 15:00:00,245.47,245.61,245.27,245.56,10938.0,227.4331,227.5628,227.2478,227.5165,10938.0
2021-11-18 15:10:00,245.52,245.53,245.04,245.06,11664.0,227.4794,227.4887,227.0347,227.0533,11664.0
2021-11-18 15:20:00,245.04,245.4,244.84,245.28,11307.0,227.0347,227.3683,226.8494,227.2571,11307.0
2021-11-18 15:30:00,245.26,245.38,245.11,245.15,18443.0,227.2386,227.3497,227.0996,227.1366,18443.0
2021-11-18 15:40:00,245.16,245.6,245.14,245.41,32060.0,227.1459,227.5536,227.1274,227.3775,32060.0
2021-11-18 15:50:00,245.36,245.46,244.63,244.73,147313.0,227.3312,227.4239,226.6548,226.7475,147313.0
2021-11-19 09:30:00,244.98,245.32,243.78,244.17,130675.0,226.9791,227.2941,225.8673,226.2286,130675.0
2021-11-19 09:40:00,244.19,244.88,244.17,244.75,27580.0,226.2472,226.8865,226.2286,226.766,27580.0
2021-11-19 09:50:00,244.84,245.25,244.0,245.12,23229.0,226.8494,227.2293,226.0711,227.1088,23229.0
2021-11-19 10:00:00,244.98,245.72,244.8,245.1,33228.0,226.9791,227.6648,226.8124,227.0903,33228.0
2021-11-19 10:10:00,245.0,246.12,244.76,245.83,30044.0,226.9977,228.0354,226.7753,227.7667,30044.0
2021-11-19 10:20:00,245.62,246.2,245.38,245.65,19442.0,227.5721,228.1095,227.3497,227.5999,19442.0
2021-11-19 10:30:00,245.53,245.71,245.09,245.36,21816.0,227.4887,227.6555,227.081,227.3312,21816.0
2021-11-19 10:40:00,245.3,245.73,245.15,245.33,21288.0,227.2756,227.674,227.1366,227.3034,21288.0
2021-11-19 10:50:00,245.28,245.51,244.9,245.11,24075.0,227.2571,227.4702,226.905,227.0996,24075.0
2021-11-19 11:00:00,245.21,245.48,245.02,245.34,20018.0,227.1922,227.4424,227.0162,227.3127,20018.0
2021-11-19 11:10:00,245.34,245.91,245.34,245.83,17306.0,227.3127,227.8408,227.3127,227.7667,17306.0
2021-11-19 11:20:00,245.89,245.91,245.58,245.71,13803.0,227.8223,227.8408,227.535,227.6555,13803.0
2021-11-19 11:30:00,245.71,245.82,245.52,245.52,14740.0,227.6555,227.7574,227.4794,227.4794,14740.0
2021-11-19 11:40:00,245.67,245.76,245.29,245.29,19008.0,227.6184,227.7018,227.2664,227.2664,19008.0
2021-11-19 11:50:00,245.29,245.87,245.15,245.84,17832.0,227.2664,227.8037,227.1366,227.7759,17832.0
2021-11-19 12:00:00,245.8,245.8,245.42,245.61,10535.0,227.7389,227.7389,227.3868,227.5628,10535.0
2021-11-19 12:10:00,245.65,245.78,245.52,245.54,13428.0,227.5999,227.7203,227.4794,227.498,13428.0
2021-11-19 12:20:00,245.53,245.67,245.17,245.26,21711.0,227.4887,227.6184,227.1552,227.2386,21711.0
2021-11-19 12:30:00,245.17,245.21,244.98,245.05,13822.0,227.1552,227.1922,226.9791,227.044,13822.0
2021-11-19 12:40:00,245.08,245.3,244.91,245.24,14552.0,227.0718,227.2756,226.9143,227.22,14552.0
2021-11-19 12:50:00,245.15,245.34,245.08,245.3,9726.0,227.1366,227.3127,227.0718,227.2756,9726.0
2021-11-19 13:00:00,245.22,245.67,245.08,245.52,18341.0,227.2015,227.6184,227.0718,227.4794,18341.0
2021-11-19 13:10:00,245.52,245.65,245.29,245.36,10281.0,227.4794,227.5999,227.2664,227.3312,10281.0
2021-11-19 13:20:00,245.31,245.35,244.73,244.76,10283.0,227.2849,227.3219,226.7475,226.7753,10283.0
2021-11-19 13:30:00,244.66,244.8,244.13,244.24,16317.0,226.6826,226.8124,226.1916,226.2935,16317.0
2021-11-19 13:40:00,244.16,244.16,243.72,243.86,20252.0,226.2194,226.2194,225.8117,225.9414,20252.0
2021-11-19 13:50:00,243.83,243.93,243.48,243.59,32111.0,225.9136,226.0063,225.5893,225.6913,32111.0
2021-11-19 14:00:00,243.55,243.7,243.43,243.61,16901.0,225.6542,225.7932,225.543,225.7098,16901.0
2021-11-19 14:10:00,243.61,243.79,243.52,243.79,19470.0,225.7098,225.8766,225.6264,225.8766,19470.0
2021-11-19 14:20:00,243.79,244.08,243.79,243.9,8819.0,225.8766,226.1453,225.8766,225.9785,8819.0
2021-11-19 14:30:00,243.9,243.97,243.37,243.47,17378.0,225.9785,226.0433,225.4874,225.5801,17378.0
2021-11-19 14:40:00,243.42,243.71,243.16,243.21,28808.0,225.5338,225.8024,225.2929,225.3392,28808.0
2021-11-19 14:50:00,243.23,243.37,243.08,243.25,24545.0,225.3577,225.4874,225.2187,225.3762,24545.0
2021-11-19 15:00:00,243.22,243.45,243.05,243.33,32983.0,225.3485,225.5616,225.1909,225.4504,32983.0
2021-11-19 15:10:00,243.34,243.38,242.94,242.99,21789.0,225.4596,225.4967,225.089,225.1354,21789.0
2021-11-19 15:20:00,242.99,243.04,242.75,243.04,41323.0,225.1354,225.1817,224.913,225.1817,41323.0
2021-11-19 15:30:00,242.98,243.3,242.94,242.97,39184.0,225.1261,225.4226,225.089,225.1168,39184.0
2021-11-19 15:40:00,243.0,243.02,242.69,242.93,62008.0,225.1446,225.1631,224.8574,225.0798,62008.0
2021-11-19 15:50:00,242.93,242.96,242.54,242.7,187963.0,225.0798,225.1076,224.7184,224.8667,187963.0
2021-11-22 09:30:00,242.69,243.84,242.04,243.18,60869.0,224.8574,225.9229,224.2552,225.3114,60869.0
2021-11-22 09:40:00,243.37,243.83,242.64,243.83,27002.0,225.4874,225.9136,224.8111,225.9136,27002.0
2021-11-22 09:50:00,243.79,245.02,243.67,245.02,24391.0,225.8766,227.0162,225.7654,227.0162,24391.0
2021-11-22 10:00:00,245.09,246.06,245.06,246.02,26529.0,227.081,227.9798,227.0533,227.9427,26529.0
2021-11-22 10:10:00,246.07,246.55,245.65,245.8,48615.0,227.989,228.4338,227.5999,227.7389,48615.0
2021-11-22 10:20:00,245.76,246.76,245.67,246.54,31791.0,227.7018,228.6283,227.6184,228.4245,31791.0
2021-11-22 10:30:00,246.61,247.27,246.38,246.71,30609.0,228.4894,229.1009,228.2763,228.582,30609.0
2021-11-22 10:40:00,246.71,247.54,246.15,246.93,42130.0,228.582,229.351,228.0632,228.7858,42130.0
2021-11-22 10:50:00,246.96,247.43,246.56,247.36,29577.0,228.8136,229.2491,228.443,229.1842,29577.0
2021-11-22 11:00:00,247.42,247.62,246.6,247.03,28541.0,229.2398,229.4251,228.4801,228.8785,28541.0
2021-11-22 11:10:00,247.02,247.72,247.02,247.48,34400.0,228.8692,229.5178,228.8692,229.2954,34400.0
2021-11-22 11:20:00,247.55,247.94,247.35,247.93,21184.0,229.3603,229.7216,229.175,229.7124,21184.0
2021-11-22 11:30:00,247.87,248.32,247.53,248.32,21634.0,229.6568,230.0737,229.3418,230.0737,21634.0
2021-11-22 11:40:00,248.24,248.61,247.48,247.87,67194.0,229.9996,230.3424,229.2954,229.6568,67194.0
2021-11-22 11:50:00,247.89,247.99,246.18,246.55,26172.0,229.6753,229.768,228.091,228.4338,26172.0
2021-11-22 12:00:00,246.54,247.45,246.3,247.27,38081.0,228.4245,229.2676,228.2021,229.1009,38081.0
2021-11-22 12:10:00,247.29,247.78,247.06,247.26,30690.0,229.1194,229.5734,228.9063,229.0916,30690.0
2021-11-22 12:20:00,247.3,247.65,247.18,247.45,11823.0,229.1287,229.4529,229.0175,229.2676,11823.0
2021-11-22 12:30:00,247.4,247.8,247.34,247.53,17673.0,229.2213,229.5919,229.1657,229.3418,17673.0
2021-11-22 12:40:00,247.65,247.77,247.37,247.61,11065.0,229.4529,229.5641,229.1935,229.4159,11065.0
2021-11-22 12:50:00,247.6,247.94,247.47,247.79,27187.0,229.4066,229.7216,229.2862,229.5827,27187.0
2021-11-22 13:00:00,247.79,248.84,247.79,248.7,25528.0,229.5827,230.5555,229.5827,230.4258,25528.0
2021-11-22 13:10:00,248.82,249.21,248.76,249.1,18612.0,230.537,230.8983,230.4814,230.7964,18612.0
2021-11-22 13:20:00,249.09,249.75,248.94,249.68,56151.0,230.7871,231.3986,230.6482,231.3338,56151.0
2021-11-22 13:30:00,249.75,249.83,249.42,249.68,24223.0,231.3986,231.4728,231.0929,231.3338,24223.0
2021-11-22 13:40:00,249.69,250.36,249.54,249.9,26043.0,231.343,231.9638,231.2041,231.5376,26043.0
2021-11-22 13:50:00,249.93,249.98,249.43,249.57,22697.0,231.5654,231.6117,231.1021,231.2319,22697.0
2021-11-22 14:00:00,249.62,250.45,249.55,250.42,20987.0,231.2782,232.0472,231.2133,232.0194,20987.0
2021-11-22 14:10:00,250.5,250.58,250.11,250.27,26104.0,232.0935,232.1676,231.7322,231.8804,26104.0
2021-11-22 14:20:00,250.27,250.66,250.26,250.66,16779.0,231.8804,232.2418,231.8712,232.2418,16779.0
2021-11-22 14:30:00,250.57,251.1,250.56,250.9,22939.0,232.1584,232.6494,232.1491,232.4641,22939.0
2021-11-22 14:40:00,250.92,250.92,250.48,250.73,25118.0,232.4827,232.4827,232.075,232.3066,25118.0
2021-11-22 14:50:00,250.9,250.9,250.65,250.66,13483.0,232.4641,232.4641,232.2325,232.2418,13483.0
2021-11-22 15:00:00,250.69,251.0,250.33,250.49,27015.0,232.2696,232.5568,231.936,232.0843,27015.0
2021-11-22 15:10:00,250.45,250.46,249.63,249.66,29488.0,232.0472,232.0565,231.2875,231.3152,29488.0
2021-11-22 15:20:00,249.69,249.69,248.94,249.4,51734.0,231.343,231.343,230.6482,231.0744,51734.0
2021-11-22 15:30:00,249.36,249.54,249.11,249.2,32371.0,231.0373,231.2041,230.8057,230.889,32371.0
2021-11-22 15:40:00,249.16,249.2,248.51,248.61,55599.0,230.852,230.889,230.2497,230.3424,55599.0
2021-11-22 15:50:00,248.57,248.93,247.89,247.89,181822.0,230.3053,230.6389,229.6753,229.6753,181822.0
2021-11-23 09:30:00,247.0,247.7,245.55,246.14,49598.0,228.8507,229.4993,227.5072,228.0539,49598.0
2021-11-23 09:40:00,246.13,246.98,246.13,246.47,30480.0,228.0446,228.8322,228.0446,228.3596,30480.0
2021-11-23 09:50:00,246.47,247.2,246.24,246.52,43887.0,228.3596,229.036,228.1465,228.406,43887.0
2021-11-23 10:00:00,246.83,247.22,246.01,246.16,15989.0,228.6932,229.0545,227.9334,228.0724,15989.0
2021-11-23 10:10:00,246.21,246.83,245.59,245.59,23649.0,228.1187,228.6932,227.5443,227.5443,23649.0
2021-11-23 10:20:00,245.72,246.16,245.56,245.88,21130.0,227.6648,228.0724,227.5165,227.813,21130.0
2021-11-23 10:30:00,245.72,245.84,245.24,245.33,13166.0,227.6648,227.7759,227.22,227.3034,13166.0
2021-11-23 10:40:00,245.3,245.94,245.26,245.87,27085.0,227.2756,227.8686,227.2386,227.8037,27085.0
2021-11-23 10:50:00,245.8,245.8,245.29,245.63,13655.0,227.7389,227.7389,227.2664,227.5814,13655.0
2021-11-23 11:00:00,245.63,245.73,244.76,245.03,28133.0,227.5814,227.674,226.7753,227.0255,28133.0
2021-11-23 11:10:00,244.97,245.56,244.96,245.48,29745.0,226.9699,227.5165,226.9606,227.4424,29745.0
2021-11-23 11:20:00,245.52,245.69,245.24,245.56,18027.0,227.4794,227.637,227.22,227.5165,18027.0
2021-11-23 11:30:00,245.65,246.35,245.65,246.35,27254.0,227.5999,228.2485,227.5999,228.2485,27254.0
2021-11-23 11:40:00,246.3,246.39,245.81,246.2,24770.0,228.2021,228.2855,227.7481,228.1095,24770.0
2021-11-23 11:50:00,246.22,246.22,245.8,245.82,8808.0,228.128,228.128,227.7389,227.7574,8808.0
2021-11-23 12:00:00,245.79,245.79,245.25,245.47,10225.0,227.7296,227.7296,227.2293,227.4331,10225.0
2021-11-23 12:10:00,245.56,245.6,245.13,245.53,12104.0,227.5165,227.5536,227.1181,227.4887,12104.0
2021-11-23 12:20:00,245.54,246.73,245.54,246.57,29533.0,227.498,228.6005,227.498,228.4523,29533.0
2021-11-23 12:30:00,246.72,246.77,246.02,246.19,12087.0,228.5913,228.6376,227.9427,228.1002,12087.0
2021-11-23 12:40:00,246.2,246.37,245.98,246.06,17174.0,228.1095,228.267,227.9056,227.9798,17174.0
2021-11-23 12:50:00,246.13,246.46,245.97,245.97,9537.0,228.0446,228.3504,227.8964,227.8964,9537.0
2021-11-23 13:00:00,245.99,246.4,245.94,245.99,9890.0,227.9149,228.2948,227.8686,227.9149,9890.0
2021-11-23 13:10:00,245.85,246.01,245.65,245.77,7351.0,227.7852,227.9334,227.5999,227.7111,7351.0
2021-11-23 13:20:00,245.81,245.86,245.32,245.32,18292.0,227.7481,227.7945,227.2941,227.2941,18292.0
2021-11-23 13:30:00,245.36,245.54,245.2,245.34,14459.0,227.3312,227.498,227.183,227.3127,14459.0
2021-11-23 13:40:00,245.28,245.34,244.9,245.26,29839.0,227.2571,227.3127,226.905,227.2386,29839.0
2021-11-23 13:50:00,245.3,245.66,245.09,245.19,24219.0,227.2756,227.6092,227.081,227.1737,24219.0
2021-11-23 14:00:00,245.14,245.72,245.07,245.72,15106.0,227.1274,227.6648,227.0625,227.6648,15106.0
2021-11-23 14:10:00,245.67,245.96,245.29,245.34,20714.0,227.6184,227.8871,227.2664,227.3127,20714.0
2021-11-23 14:20:00,245.39,245.39,245.0,245.0,20376.0,227.359,227.359,226.9977,226.9977,20376.0
2021-11-23 14:30:00,245.03,245.08,244.37,244.78,41986.0,227.0255,227.0718,226.414,226.7938,41986.0
2021-11-23 14:40:00,244.78,245.87,244.65,245.87,15947.0,226.7938,227.8037,226.6734,227.8037,15947.0
2021-11-23 14:50:00,245.78,246.1,245.39,246.0,18490.0,227.7203,228.0168,227.359,227.9242,18490.0
2021-11-23 15:00:00,245.9,246.18,245.8,246.08,10516.0,227.8315,228.091,227.7389,227.9983,10516.0
2021-11-23 15:10:00,246.08,246.08,245.63,245.71,15232.0,227.9983,227.9983,227.5814,227.6555,15232.0
2021-11-23 15:20:00,245.78,246.1,245.71,245.82,16080.0,227.7203,228.0168,227.6555,227.7574,16080.0
2021-11-23 15:30:00,245.76,246.04,245.34,245.79,31486.0,227.7018,227.9612,227.3127,227.7296,31486.0
2021-11-23 15:40:00,245.81,246.53,245.81,246.37,38205.0,227.7481,228.4152,227.7481,228.267,38205.0
2021-11-23 15:50:00,246.35,246.79,246.35,246.47,90255.0,228.2485,228.6561,228.2485,228.3596,90255.0
2021-11-24 09:30:00,245.0,245.71,244.37,245.06,49222.0,226.9977,227.6555,226.414,227.0533,49222.0
2021-11-24 09:40:00,245.06,245.91,244.63,245.76,44191.0,227.0533,227.8408,226.6548,227.7018,44191.0
2021-11-24 09:50:00,245.76,246.44,245.51,246.44,20514.0,227.7018,228.3318,227.4702,228.3318,20514.0
2021-11-24 10:00:00,246.59,246.71,245.81,246.37,24420.0,228.4708,228.582,227.7481,228.267,24420.0
2021-11-24 10:10:00,246.29,246.4,246.11,246.26,11070.0,228.1929,228.2948,228.0261,228.1651,11070.0
2021-11-24 10:20:00,246.25,246.78,246.12,246.7,20541.0,228.1558,228.6469,228.0354,228.5727,20541.0
2021-11-24 10:30:00,246.76,246.89,246.36,246.57,17407.0,228.6283,228.7488,228.2577,228.4523,17407.0
2021-11-24 10:40:00,246.51,246.51,245.11,245.35,20403.0,228.3967,228.3967,227.0996,227.3219,20403.0
2021-11-24 10:50:00,245.32,246.01,244.94,245.64,17465.0,227.2941,227.9334,226.9421,227.5906,17465.0
2021-11-24 11:00:00,245.53,246.12,245.06,246.03,11416.0,227.4887,228.0354,227.0533,227.952,11416.0
2021-11-24 11:10:00,246.15,246.43,245.97,246.1,10741.0,228.0632,228.3226,227.8964,228.0168,10741.0
2021-11-24 11:20:00,246.19,246.4,245.89,246.17,7745.0,228.1002,228.2948,227.8223,228.0817,7745.0
2021-11-24 11:30:00,246.23,246.31,245.89,246.15,9271.0,228.1373,228.2114,227.8223,228.0632,9271.0
2021-11-24 11:40:00,246.13,246.35,246.03,246.35,8966.0,228.0446,228.2485,227.952,228.2485,8966.0
2021-11-24 11:50:00,246.23,246.72,246.04,246.12,11829.0,228.1373,228.5913,227.9612,228.0354,11829.0
2021-11-24 12:00:00,246.2,246.75,246.15,246.67,8791.0,228.1095,228.6191,228.0632,228.5449,8791.0
2021-11-24 12:10:00,246.66,246.67,246.21,246.24,9073.0,228.5357,228.5449,228.1187,228.1465,9073.0
2021-11-24 12:20:00,246.14,246.25,245.85,246.01,8714.0,228.0539,228.1558,227.7852,227.9334,8714.0
2021-11-24 12:30:00,245.98,246.0,245.55,245.62,8413.0,227.9056,227.9242,227.5072,227.5721,8413.0
2021-11-24 12:40:00,245.62,245.68,245.24,245.6,18296.0,227.5721,227.6277,227.22,227.5536,18296.0
2021-11-24 12:50:00,245.63,245.76,245.5,245.7,11778.0,227.5814,227.7018,227.4609,227.6462,11778.0
2021-11-24 13:00:00,245.69,245.95,245.69,245.77,6828.0,227.637,227.8779,227.637,227.7111,6828.0
2021-11-24 13:10:00,245.82,246.1,245.73,245.9,9790.0,227.7574,228.0168,227.674,227.8315,9790.0
2021-11-24 13:20:00,245.95,245.97,245.25,245.25,31577.0,227.8779,227.8964,227.2293,227.2293,31577.0
2021-11-24 13:30:00,245.3,245.3,244.72,244.72,67172.0,227.2756,227.2756,226.7382,226.7382,67172.0
2021-11-24 13:40:00,244.76,245.08,244.5,244.86,46995.0,226.7753,227.0718,226.5344,226.8679,46995.0
2021-11-24 13:50:00,244.86,245.22,244.73,244.87,18542.0,226.8679,227.2015,226.7475,226.8772,18542.0
2021-11-24 14:00:00,244.86,244.98,244.23,244.33,19362.0,226.8679,226.9791,226.2842,226.3769,19362.0
2021-11-24 14:10:00,244.22,244.4,244.05,244.11,26602.0,226.275,226.4417,226.1175,226.1731,26602.0
2021-11-24 14:20:00,244.14,244.54,243.9,244.21,49624.0,226.2009,226.5715,225.9785,226.2657,49624.0
2021-11-24 14:30:00,244.11,244.44,243.97,244.05,46530.0,226.1731,226.4788,226.0433,226.1175,46530.0
2021-11-24 14:40:00,244.03,244.29,243.9,243.91,32805.0,226.0989,226.3398,225.9785,225.9878,32805.0
2021-11-24 14:50:00,243.93,244.32,243.93,244.1,29938.0,226.0063,226.3676,226.0063,226.1638,29938.0
2021-11-24 15:00:00,244.07,244.33,243.94,244.33,21395.0,226.136,226.3769,226.0155,226.3769,21395.0
2021-11-24 15:10:00,244.33,244.64,244.25,244.28,21272.0,226.3769,226.6641,226.3028,226.3306,21272.0
2021-11-24 15:20:00,244.31,244.41,244.09,244.17,19379.0,226.3584,226.451,226.1545,226.2286,19379.0
2021-11-24 15:30:00,244.15,244.35,243.97,244.21,20385.0,226.2101,226.3954,226.0433,226.2657,20385.0
2021-11-24 15:40:00,244.2,244.2,243.6,243.65,35911.0,226.2564,226.2564,225.7005,225.7469,35911.0
2021-11-24 15:50:00,243.62,244.05,243.56,243.6,120990.0,225.7191,226.1175,225.6635,225.7005,120990.0
2021-11-26 09:30:00,237.31,239.4,235.51,239.22,198375.0,219.8727,221.8091,218.205,221.6424,198375.0
2021-11-26 09:40:00,239.18,239.41,236.69,237.2,95789.0,221.6053,221.8184,219.2983,219.7708,95789.0
2021-11-26 09:50:00,237.2,238.47,236.96,237.2,88865.0,219.7708,220.9475,219.5484,219.7708,88865.0
2021-11-26 10:00:00,237.07,238.16,237.0,237.64,36415.0,219.6503,220.6603,219.5855,220.1785,36415.0
2021-11-26 10:10:00,237.63,237.96,236.89,237.4,61277.0,220.1692,220.475,219.4836,219.9561,61277.0
2021-11-26 10:20:00,237.39,238.8,237.29,238.65,76595.0,219.9468,221.2532,219.8542,221.1143,76595.0
2021-11-26 10:30:00,238.73,239.34,238.21,239.09,37421.0,221.1884,221.7535,220.7066,221.5219,37421.0
2021-11-26 10:40:00,239.12,239.13,237.5,237.7,22178.0,221.5497,221.559,220.0488,220.2341,22178.0
2021-11-26 10:50:00,237.86,237.93,236.94,236.97,26556.0,220.3823,220.4472,219.5299,219.5577,26556.0
2021-11-26 11:00:00,236.96,237.27,236.42,237.18,28513.0,219.5484,219.8357,219.0481,219.7523,28513.0
2021-11-26 11:10:00,237.18,237.51,236.74,236.75,29119.0,219.7523,220.058,219.3446,219.3539,29119.0
2021-11-26 11:20:00,236.81,237.14,236.4,236.99,30997.0,219.4095,219.7152,219.0296,219.5762,30997.0
2021-11-26 11:30:00,236.98,237.48,236.52,237.45,25707.0,219.567,220.0302,219.1408,220.0024,25707.0
2021-11-26 11:40:00,237.49,237.49,236.56,236.56,22078.0,220.0395,220.0395,219.1778,219.1778,22078.0
2021-11-26 11:50:00,236.5,236.54,235.88,236.34,29617.0,219.1222,219.1593,218.5478,218.974,29617.0
2021-11-26 12:00:00,236.36,237.37,235.96,237.29,28560.0,218.9925,219.9283,218.6219,219.8542,28560.0
2021-11-26 12:10:00,237.29,238.2,237.29,237.95,51252.0,219.8542,220.6973,219.8542,220.4657,51252.0
2021-11-26 12:20:00,238.05,238.69,237.8,238.69,25690.0,220.5583,221.1513,220.3267,221.1513,25690.0
2021-11-26 12:30:00,238.57,239.0,238.28,238.77,44051.0,221.0401,221.4385,220.7714,221.2254,44051.0
2021-11-26 12:40:00,238.79,238.79,238.04,238.19,39634.0,221.244,221.244,220.5491,220.6881,39634.0
2021-11-26 12:50:00,238.25,238.71,237.32,238.2,96625.0,220.7436,221.1698,219.882,220.6973,96625.0
2021-11-29 09:30:00,240.0,240.44,239.11,239.47,87565.0,222.3651,222.7727,221.5405,221.874,87565.0
2021-11-29 09:40:00,239.74,239.74,238.0,238.04,29198.0,222.1242,222.1242,220.512,220.5491,29198.0
2021-11-29 09:50:00,237.78,238.69,237.58,238.59,41442.0,220.3082,221.1513,220.1229,221.0587,41442.0
2021-11-29 10:00:00,238.65,238.89,238.0,238.89,25796.0,221.1143,221.3366,220.512,221.3366,25796.0
2021-11-29 10:10:00,238.95,239.15,238.32,239.02,24612.0,221.3922,221.5775,220.8085,221.4571,24612.0
2021-11-29 10:20:00,238.89,239.29,238.21,238.24,17440.0,221.3366,221.7072,220.7066,220.7344,17440.0
2021-11-29 10:30:00,238.17,238.37,237.41,237.88,25457.0,220.6695,220.8548,219.9654,220.4008,25457.0
2021-11-29 10:40:00,238.03,238.06,237.52,237.56,15372.0,220.5398,220.5676,220.0673,220.1043,15372.0
2021-11-29 10:50:00,237.61,238.17,237.08,237.22,23139.0,220.1507,220.6695,219.6596,219.7893,23139.0
2021-11-29 11:00:00,237.27,238.41,237.24,238.39,11636.0,219.8357,220.8919,219.8079,220.8734,11636.0
2021-11-29 11:10:00,238.23,238.7,238.14,238.61,16813.0,220.7251,221.1606,220.6417,221.0772,16813.0
2021-11-29 11:20:00,238.61,239.1,238.58,238.87,19768.0,221.0772,221.5312,221.0494,221.3181,19768.0
2021-11-29 11:30:00,238.9,239.5,238.86,239.45,22491.0,221.3459,221.9018,221.3088,221.8555,22491.0
2021-11-29 11:40:00,239.52,239.65,239.14,239.28,20795.0,221.9203,222.0408,221.5682,221.698,20795.0
2021-11-29 11:50:00,239.28,239.72,238.9,239.59,11839.0,221.698,222.1056,221.3459,221.9852,11839.0
2021-11-29 12:00:00,239.69,240.06,239.67,239.75,21498.0,222.0778,222.4206,222.0593,222.1334,21498.0
2021-11-29 12:10:00,239.75,240.22,239.66,240.13,32199.0,222.1334,222.5689,222.05,222.4855,32199.0
2021-11-29 12:20:00,240.18,240.72,240.14,240.63,33710.0,222.5318,223.0321,222.4948,222.9488,33710.0
2021-11-29 12:30:00,240.67,241.13,240.61,240.63,20055.0,222.9858,223.412,222.9302,222.9488,20055.0
2021-11-29 12:40:00,240.63,241.12,240.59,240.98,19148.0,222.9488,223.4028,222.9117,223.273,19148.0
2021-11-29 12:50:00,240.95,241.24,240.8,241.23,12445.0,223.2452,223.5139,223.1063,223.5047,12445.0
2021-11-29 13:00:00,241.26,241.5,241.11,241.27,23242.0,223.5325,223.7548,223.3935,223.5417,23242.0
2021-11-29 13:10:00,241.26,241.46,240.92,240.92,15499.0,223.5325,223.7178,223.2175,223.2175,15499.0
2021-11-29 13:20:00,240.88,241.22,240.74,241.22,20066.0,223.1804,223.4954,223.0507,223.4954,20066.0
2021-11-29 13:30:00,241.28,241.39,241.03,241.06,15086.0,223.551,223.6529,223.3194,223.3472,15086.0
2021-11-29 13:40:00,241.1,241.16,240.91,241.16,12967.0,223.3842,223.4398,223.2082,223.4398,12967.0
2021-11-29 13:50:00,241.19,241.47,241.12,241.27,14932.0,223.4676,223.727,223.4028,223.5417,14932.0
2021-11-29 14:00:00,241.27,241.59,241.0,241.05,30800.0,223.5417,223.8382,223.2916,223.3379,30800.0
2021-11-29 14:10:00,241.03,241.17,240.65,240.65,11907.0,223.3194,223.4491,222.9673,222.9673,11907.0
2021-11-29 14:20:00,240.67,240.75,240.35,240.62,11858.0,222.9858,223.0599,222.6893,222.9395,11858.0
2021-11-29 14:30:00,240.57,240.7,240.4,240.62,20881.0,222.8932,223.0136,222.7357,222.9395,20881.0
2021-11-29 14:40:00,240.7,241.09,240.66,241.0,21159.0,223.0136,223.375,222.9766,223.2916,21159.0
2021-11-29 14:50:00,240.92,241.23,240.81,240.95,10879.0,223.2175,223.5047,223.1155,223.2452,10879.0
2021-11-29 15:00:00,240.98,241.3,240.93,241.29,11784.0,223.273,223.5695,223.2267,223.5603,11784.0
2021-11-29 15:10:00,241.23,241.46,241.19,241.23,14080.0,223.5047,223.7178,223.4676,223.5047,14080.0
2021-11-29 15:20:00,241.31,241.46,241.0,241.03,17496.0,223.5788,223.7178,223.2916,223.3194,17496.0
2021-11-29 15:30:00,241.02,241.16,240.9,241.12,23095.0,223.3101,223.4398,223.1989,223.4028,23095.0
2021-11-29 15:40:00,241.14,241.18,240.81,240.98,40399.0,223.4213,223.4583,223.1155,223.273,40399.0
2021-11-29 15:50:00,240.92,241.29,240.5,240.53,131139.0,223.2175,223.5603,222.8283,222.8561,131139.0
2021-11-30 09:30:00,238.2,239.01,237.75,238.23,60141.0,220.6973,221.4478,220.2804,220.7251,60141.0
2021-11-30 09:40:00,238.23,238.45,236.84,236.94,53233.0,220.7251,220.9289,219.4372,219.5299,53233.0
2021-11-30 09:50:00,236.7,236.85,235.98,236.3,48650.0,219.3075,219.4465,218.6404,218.9369,48650.0
2021-11-30 10:00:00,236.11,236.5,235.9,236.42,50402.0,218.7609,219.1222,218.5663,219.0481,50402.0
2021-11-30 10:10:00,236.43,236.79,235.77,235.85,49654.0,219.0574,219.3909,218.4459,218.52,49654.0
2021-11-30 10:20:00,235.75,235.95,235.2,235.53,66859.0,218.4273,218.6126,217.9178,218.2235,66859.0
2021-11-30 10:30:00,235.4,236.63,235.39,236.31,26366.0,218.1031,219.2427,218.0938,218.9462,26366.0
2021-11-30 10:40:00,236.12,236.5,235.4,235.55,16233.0,218.7702,219.1222,218.1031,218.242,16233.0
2021-11-30 10:50:00,235.45,235.58,233.47,233.49,47227.0,218.1494,218.2698,216.3149,216.3334,47227.0
2021-11-30 11:00:00,233.49,233.66,232.82,233.62,44556.0,216.3334,216.4909,215.7126,216.4538,44556.0
2021-11-30 11:10:00,233.52,234.53,233.32,234.18,37700.0,216.3612,217.297,216.1759,216.9727,37700.0
2021-11-30 11:20:00,234.18,234.52,233.27,233.33,31436.0,216.9727,217.2877,216.1296,216.1852,31436.0
2021-11-30 11:30:00,233.26,233.51,232.91,233.28,37443.0,216.1203,216.3519,215.796,216.1388,37443.0
2021-11-30 11:40:00,233.28,233.28,232.06,232.5,40459.0,216.1388,216.1388,215.0085,215.4161,40459.0
2021-11-30 11:50:00,232.47,233.02,231.8,233.0,58820.0,215.3884,215.8979,214.7676,215.8794,58820.0
2021-11-30 12:00:00,232.95,233.02,232.0,232.43,46160.0,215.8331,215.8979,214.9529,215.3513,46160.0
2021-11-30 12:10:00,232.45,233.15,232.03,233.15,43192.0,215.3698,216.0184,214.9807,216.0184,43192.0
2021-11-30 12:20:00,233.09,233.98,232.9,233.46,21239.0,215.9628,216.7874,215.7868,216.3056,21239.0
2021-11-30 12:30:00,233.42,233.78,233.21,233.6,24407.0,216.2685,216.6021,216.074,216.4353,24407.0
2021-11-30 12:40:00,233.67,233.67,232.92,232.93,12886.0,216.5002,216.5002,215.8053,215.8145,12886.0
2021-11-30 12:50:00,232.93,233.43,232.81,233.05,14922.0,215.8145,216.2778,215.7034,215.9257,14922.0
2021-11-30 13:00:00,233.15,233.27,232.69,232.7,30824.0,216.0184,216.1296,215.5922,215.6015,30824.0
2021-11-30 13:10:00,232.62,232.74,232.24,232.37,18818.0,215.5273,215.6385,215.1753,215.2957,18818.0
2021-11-30 13:20:00,232.4,233.02,232.33,232.87,16154.0,215.3235,215.8979,215.2586,215.759,16154.0
2021-11-30 13:30:00,232.82,233.65,232.7,233.23,24811.0,215.7126,216.4816,215.6015,216.0925,24811.0
2021-11-30 13:40:00,233.27,233.34,232.92,233.12,23249.0,216.1296,216.1944,215.8053,215.9906,23249.0
2021-11-30 13:50:00,233.24,233.94,233.11,233.9,28346.0,216.1018,216.7503,215.9813,216.7133,28346.0
2021-11-30 14:00:00,233.79,234.14,233.61,233.95,35147.0,216.6114,216.9356,216.4446,216.7596,35147.0
2021-11-30 14:10:00,233.94,233.96,233.45,233.51,18227.0,216.7503,216.7689,216.2963,216.3519,18227.0
2021-11-30 14:20:00,233.47,233.56,232.9,232.9,29148.0,216.3149,216.3983,215.7868,215.7868,29148.0
2021-11-30 14:30:00,232.9,232.9,232.4,232.5,30458.0,215.7868,215.7868,215.3235,215.4161,30458.0
2021-11-30 14:40:00,232.52,232.71,232.06,232.07,36730.0,215.4347,215.6107,215.0085,215.0177,36730.0
2021-11-30 14:50:00,232.13,232.26,231.5,231.58,51574.0,215.0733,215.1938,214.4896,214.5637,51574.0
2021-11-30 15:00:00,231.58,231.82,230.52,230.57,53791.0,214.5637,214.7861,213.5816,213.628,53791.0
2021-11-30 15:10:00,230.57,231.08,230.56,230.94,43411.0,213.628,214.1005,213.6187,213.9708,43411.0
2021-11-30 15:20:00,230.9,231.21,230.69,231.06,61084.0,213.9337,214.2209,213.7391,214.082,61084.0
2021-11-30 15:30:00,231.08,231.56,230.78,231.35,68710.0,214.1005,214.5452,213.8225,214.3506,68710.0
2021-11-30 15:40:00,231.32,231.87,230.77,230.82,99313.0,214.3229,214.8324,213.8133,213.8596,99313.0
2021-11-30 15:50:00,230.82,230.86,229.91,230.37,258883.0,213.8596,213.8967,213.0165,213.4427,258883.0
2021-12-01 09:30:00,235.0,235.0,233.0,234.32,88578.0,217.7324,217.7324,215.8794,217.1024,88578.0
2021-12-01 09:40:00,234.23,236.24,234.02,234.82,97520.0,217.019,218.8813,216.8245,217.5657,97520.0
2021-12-01 09:50:00,234.69,236.4,234.61,236.32,51506.0,217.4452,219.0296,217.3711,218.9555,51506.0
2021-12-01 10:00:00,236.18,237.02,236.07,236.89,56649.0,218.8257,219.604,218.7238,219.4836,56649.0
2021-12-01 10:10:00,236.94,237.23,236.25,236.76,30280.0,219.5299,219.7986,218.8906,219.3631,30280.0
2021-12-01 10:20:00,236.76,237.01,236.16,236.95,35541.0,219.3631,219.5948,218.8072,219.5392,35541.0
2021-12-01 10:30:00,236.7,237.15,236.55,236.8,29306.0,219.3075,219.7245,219.1686,219.4002,29306.0
2021-12-01 10:40:00,236.75,237.98,236.64,237.42,34590.0,219.3539,220.4935,219.2519,219.9746,34590.0
2021-12-01 10:50:00,237.42,238.08,237.07,237.9,24554.0,219.9746,220.5861,219.6503,220.4194,24554.0
2021-12-01 11:00:00,237.97,238.19,237.42,237.62,15010.0,220.4842,220.6881,219.9746,220.1599,15010.0
2021-12-01 11:10:00,237.67,238.13,237.48,237.95,16184.0,220.2063,220.6325,220.0302,220.4657,16184.0
2021-12-01 11:20:00,237.88,237.91,237.25,237.42,19751.0,220.4008,220.4286,219.8171,219.9746,19751.0
2021-12-01 11:30:00,237.46,237.47,236.54,236.54,25630.0,220.0117,220.021,219.1593,219.1593,25630.0
2021-12-01 11:40:00,236.47,237.08,236.33,236.59,29035.0,219.0944,219.6596,218.9647,219.2056,29035.0
2021-12-01 11:50:00,236.51,236.52,234.9,235.29,24564.0,219.1315,219.1408,217.6398,218.0011,24564.0
2021-12-01 12:00:00,235.35,235.41,235.0,235.28,12908.0,218.0567,218.1123,217.7324,217.9919,12908.0
2021-12-01 12:10:00,235.34,235.35,234.62,234.75,16854.0,218.0475,218.0567,217.3804,217.5008,16854.0
2021-12-01 12:20:00,234.81,235.03,234.02,234.02,21762.0,217.5564,217.7602,216.8245,216.8245,21762.0
2021-12-01 12:30:00,234.05,234.34,233.64,233.75,21747.0,216.8523,217.1209,216.4724,216.5743,21747.0
2021-12-01 12:40:00,233.78,233.98,233.32,233.44,28544.0,216.6021,216.7874,216.1759,216.2871,28544.0
2021-12-01 12:50:00,233.39,233.39,232.7,232.75,19091.0,216.2407,216.2407,215.6015,215.6478,19091.0
2021-12-01 13:00:00,232.79,233.17,232.12,232.47,28452.0,215.6848,216.0369,215.0641,215.3884,28452.0
2021-12-01 13:10:00,232.37,232.93,231.87,231.9,32295.0,215.2957,215.8145,214.8324,214.8602,32295.0
2021-12-01 13:20:00,231.99,232.66,231.82,232.58,19229.0,214.9436,215.5644,214.7861,215.4903,19229.0
2021-12-01 13:30:00,232.68,233.15,232.2,232.43,16546.0,215.5829,216.0184,215.1382,215.3513,16546.0
2021-12-01 13:40:00,232.38,232.5,230.79,230.85,29275.0,215.305,215.4161,213.8318,213.8874,29275.0
2021-12-01 13:50:00,230.97,232.15,230.93,231.96,36499.0,213.9986,215.0919,213.9615,214.9158,36499.0
2021-12-01 14:00:00,231.99,232.39,231.26,231.88,49736.0,214.9436,215.3142,214.2673,214.8417,49736.0
2021-12-01 14:10:00,231.8,231.86,230.63,230.74,29765.0,214.7676,214.8232,213.6836,213.7855,29765.0
2021-12-01 14:20:00,230.77,231.76,230.74,231.44,49858.0,213.8133,214.7305,213.7855,214.434,49858.0
2021-12-01 14:30:00,231.31,231.91,231.09,231.5,24188.0,214.3136,214.8695,214.1098,214.4896,24188.0
2021-12-01 14:40:00,231.35,231.52,230.77,231.42,18719.0,214.3506,214.5082,213.8133,214.4155,18719.0
2021-12-01 14:50:00,231.44,231.66,230.85,230.86,23038.0,214.434,214.6379,213.8874,213.8967,23038.0
2021-12-01 15:00:00,230.87,231.1,230.22,230.22,22294.0,213.9059,214.119,213.3037,213.3037,22294.0
2021-12-01 15:10:00,230.2,230.5,229.61,229.75,32247.0,213.2851,213.5631,212.7385,212.8682,32247.0
2021-12-01 15:20:00,229.83,229.83,228.86,229.3,43717.0,212.9423,212.9423,212.0436,212.4513,43717.0
2021-12-01 15:30:00,229.21,229.79,228.98,229.67,100311.0,212.3679,212.9053,212.1548,212.7941,100311.0
2021-12-01 15:40:00,229.64,230.04,229.25,229.25,65640.0,212.7663,213.1369,212.405,212.405,65640.0
2021-12-01 15:50:00,229.27,229.28,227.61,227.73,143549.0,212.4235,212.4327,210.8855,210.9966,143549.0
2021-12-02 09:30:00,227.79,229.76,227.4,229.16,48199.0,211.0522,212.8775,210.6909,212.3216,48199.0
2021-12-02 09:40:00,229.44,230.42,228.8,229.88,49944.0,212.581,213.489,211.988,212.9887,49944.0
2021-12-02 09:50:00,230.13,231.5,230.12,231.33,25653.0,213.2203,214.4896,213.211,214.3321,25653.0
2021-12-02 10:00:00,231.37,232.38,230.72,231.62,31452.0,214.3692,215.305,213.7669,214.6008,31452.0
2021-12-02 10:10:00,231.5,232.98,231.16,232.51,27270.0,214.4896,215.8609,214.1746,215.4254,27270.0
2021-12-02 10:20:00,232.66,232.86,231.81,232.84,25764.0,215.5644,215.7497,214.7768,215.7312,25764.0
2021-12-02 10:30:00,232.84,233.26,231.32,231.4,30545.0,215.7312,216.1203,214.3229,214.397,30545.0
2021-12-02 10:40:00,231.49,232.25,231.14,231.97,26168.0,214.4804,215.1845,214.1561,214.9251,26168.0
2021-12-02 10:50:00,232.26,233.0,231.65,233.0,56109.0,215.1938,215.8794,214.6286,215.8794,56109.0
2021-12-02 11:00:00,232.99,233.44,232.25,233.0,39863.0,215.8701,216.2871,215.1845,215.8794,39863.0
2021-12-02 11:10:00,233.14,233.71,232.59,233.59,51428.0,216.0091,216.5372,215.4995,216.4261,51428.0
2021-12-02 11:20:00,233.58,234.35,233.51,234.23,21684.0,216.4168,217.1302,216.3519,217.019,21684.0
2021-12-02 11:30:00,234.28,234.44,233.08,233.91,52645.0,217.0654,217.2136,215.9535,216.7225,52645.0
2021-12-02 11:40:00,233.91,235.07,233.79,235.06,31642.0,216.7225,217.7973,216.6114,217.788,31642.0
2021-12-02 11:50:00,235.04,235.92,234.88,235.79,30532.0,217.7695,218.5848,217.6213,218.4644,30532.0
2021-12-02 12:00:00,235.8,236.56,235.61,236.49,68625.0,218.4737,219.1778,218.2976,219.113,68625.0
2021-12-02 12:10:00,236.45,236.61,235.76,235.98,44323.0,219.0759,219.2241,218.4366,218.6404,44323.0
2021-12-02 12:20:00,236.0,236.29,235.25,235.78,61838.0,218.659,218.9277,217.9641,218.4551,61838.0
2021-12-02 12:30:00,235.77,236.06,235.31,235.81,16951.0,218.4459,218.7146,218.0197,218.4829,16951.0
2021-12-02 12:40:00,235.67,235.91,235.5,235.91,17615.0,218.3532,218.5756,218.1957,218.5756,17615.0
2021-12-02 12:50:00,235.85,236.16,235.62,235.87,19158.0,218.52,218.8072,218.3069,218.5385,19158.0
2021-12-02 13:00:00,235.77,235.83,234.99,235.38,19514.0,218.4459,218.5015,217.7232,218.0845,19514.0
2021-12-02 13:10:00,235.28,236.07,235.11,235.71,9443.0,217.9919,218.7238,217.8344,218.3903,9443.0
2021-12-02 13:20:00,235.81,235.81,235.26,235.38,12860.0,218.4829,218.4829,217.9733,218.0845,12860.0
2021-12-02 13:30:00,235.51,235.98,235.22,235.72,20360.0,218.205,218.6404,217.9363,218.3995,20360.0
2021-12-02 13:40:00,235.7,236.05,235.57,235.7,7922.0,218.381,218.7053,218.2606,218.381,7922.0
2021-12-02 13:50:00,235.71,236.5,235.47,236.5,15908.0,218.3903,219.1222,218.1679,219.1222,15908.0
2021-12-02 14:00:00,236.36,236.77,235.97,236.6,21783.0,218.9925,219.3724,218.6312,219.2149,21783.0
2021-12-02 14:10:00,236.6,236.99,236.29,236.7,27911.0,219.2149,219.5762,218.9277,219.3075,27911.0
2021-12-02 14:20:00,236.62,237.23,236.58,237.17,19129.0,219.2334,219.7986,219.1964,219.743,19129.0
2021-12-02 14:30:00,237.09,237.12,236.85,237.11,14907.0,219.6689,219.6967,219.4465,219.6874,14907.0
2021-12-02 14:40:00,237.09,237.09,236.2,236.34,10195.0,219.6689,219.6689,218.8443,218.974,10195.0
2021-12-02 14:50:00,236.23,236.61,236.03,236.13,17788.0,218.8721,219.2241,218.6868,218.7794,17788.0
2021-12-02 15:00:00,236.22,236.51,236.1,236.39,13124.0,218.8628,219.1315,218.7516,219.0203,13124.0
2021-12-02 15:10:00,236.34,236.38,235.58,235.68,21754.0,218.974,219.011,218.2698,218.3625,21754.0
2021-12-02 15:20:00,235.66,236.0,235.47,235.73,21717.0,218.344,218.659,218.1679,218.4088,21717.0
2021-12-02 15:30:00,235.76,236.41,235.74,236.03,25274.0,218.4366,219.0388,218.4181,218.6868,25274.0
2021-12-02 15:40:00,236.03,236.43,235.84,236.08,49858.0,218.6868,219.0574,218.5107,218.7331,49858.0
2021-12-02 15:50:00,236.07,236.15,235.03,235.41,128992.0,218.7238,218.7979,217.7602,218.1123,128992.0
2021-12-03 09:30:00,236.63,239.25,236.38,238.49,100462.0,219.2427,221.6702,219.011,220.966,100462.0
2021-12-03 09:40:00,238.49,239.33,237.75,238.99,49872.0,220.966,221.7443,220.2804,221.4293,49872.0
2021-12-03 09:50:00,239.14,239.38,238.29,238.66,50180.0,221.5682,221.7906,220.7807,221.1235,50180.0
2021-12-03 10:00:00,238.82,239.43,237.78,238.54,42682.0,221.2718,221.8369,220.3082,221.0123,42682.0
2021-12-03 10:10:00,238.42,239.59,237.59,239.23,27368.0,220.9012,221.9852,220.1321,221.6516,27368.0
2021-12-03 10:20:00,239.23,240.06,238.61,240.03,27262.0,221.6516,222.4206,221.0772,222.3928,27262.0
2021-12-03 10:30:00,239.89,239.98,238.71,239.67,32943.0,222.2631,222.3465,221.1698,222.0593,32943.0
2021-12-03 10:40:00,239.71,239.71,237.67,238.06,42282.0,222.0964,222.0964,220.2063,220.5676,42282.0
2021-12-03 10:50:00,237.73,238.32,237.37,237.37,28433.0,220.2619,220.8085,219.9283,219.9283,28433.0
2021-12-03 11:00:00,237.27,238.76,237.27,238.14,24987.0,219.8357,221.2162,219.8357,220.6417,24987.0
2021-12-03 11:10:00,238.23,238.81,237.47,237.77,33182.0,220.7251,221.2625,220.021,220.2989,33182.0
2021-12-03 11:20:00,237.6,239.12,237.42,239.06,25088.0,220.1414,221.5497,219.9746,221.4941,25088.0
2021-12-03 11:30:00,239.06,239.93,238.8,239.7,30981.0,221.4941,222.3002,221.2532,222.0871,30981.0
2021-12-03 11:40:00,239.77,239.87,238.49,239.27,32600.0,222.152,222.2446,220.966,221.6887,32600.0
2021-12-03 11:50:00,239.16,239.19,238.39,238.76,17991.0,221.5868,221.6146,220.8734,221.2162,17991.0
2021-12-03 12:00:00,238.39,238.82,238.24,238.7,18371.0,220.8734,221.2718,220.7344,221.1606,18371.0
2021-12-03 12:10:00,238.72,239.46,238.52,239.11,18926.0,221.1791,221.8647,220.9938,221.5405,18926.0
2021-12-03 12:20:00,239.09,240.06,239.03,239.97,33690.0,221.5219,222.4206,221.4663,222.3373,33690.0
2021-12-03 12:30:00,239.88,239.95,239.0,239.85,24295.0,222.2539,222.3187,221.4385,222.2261,24295.0
2021-12-03 12:40:00,239.97,240.4,239.53,239.82,26923.0,222.3373,222.7357,221.9296,222.1983,26923.0
2021-12-03 12:50:00,239.84,240.23,239.32,239.91,18427.0,222.2168,222.5782,221.735,222.2817,18427.0
2021-12-03 13:00:00,239.86,240.16,239.49,240.11,17631.0,222.2353,222.5133,221.8925,222.467,17631.0
2021-12-03 13:10:00,240.07,241.09,239.92,241.08,25492.0,222.4299,223.375,222.2909,223.3657,25492.0
2021-12-03 13:20:00,240.99,241.36,240.75,240.77,34262.0,223.2823,223.6251,223.0599,223.0785,34262.0
2021-12-03 13:30:00,240.77,240.93,240.52,240.53,22715.0,223.0785,223.2267,222.8468,222.8561,22715.0
2021-12-03 13:40:00,240.58,241.08,240.2,240.75,42055.0,222.9024,223.3657,222.5504,223.0599,42055.0
2021-12-03 13:50:00,240.9,241.31,240.61,240.75,38952.0,223.1989,223.5788,222.9302,223.0599,38952.0
2021-12-03 14:00:00,240.81,241.09,240.25,240.44,31774.0,223.1155,223.375,222.5967,222.7727,31774.0
2021-12-03 14:10:00,240.48,240.74,240.0,240.43,53632.0,222.8098,223.0507,222.3651,222.7635,53632.0
2021-12-03 14:20:00,240.43,240.96,240.04,240.37,27720.0,222.7635,223.2545,222.4021,222.7079,27720.0
2021-12-03 14:30:00,240.36,240.44,239.1,239.19,22185.0,222.6986,222.7727,221.5312,221.6146,22185.0
2021-12-03 14:40:00,239.31,240.02,238.75,238.75,28281.0,221.7258,222.3836,221.2069,221.2069,28281.0
2021-12-03 14:50:00,238.8,239.22,238.36,238.76,20005.0,221.2532,221.6424,220.8456,221.2162,20005.0
2021-12-03 15:00:00,238.76,239.27,238.34,238.34,19412.0,221.2162,221.6887,220.827,220.827,19412.0
2021-12-03 15:10:00,238.52,239.2,238.37,238.42,28971.0,220.9938,221.6238,220.8548,220.9012,28971.0
2021-12-03 15:20:00,238.49,239.44,238.45,238.96,31549.0,220.966,221.8462,220.9289,221.4015,31549.0
2021-12-03 15:30:00,239.03,240.01,239.02,239.37,41123.0,221.4663,222.3743,221.4571,221.7813,41123.0
2021-12-03 15:40:00,239.43,239.77,238.96,239.55,40711.0,221.8369,222.152,221.4015,221.9481,40711.0
2021-12-03 15:50:00,239.68,241.06,239.6,240.97,225349.0,222.0686,223.3472,221.9944,223.2638,225349.0
2021-12-06 09:30:00,243.0,243.8,242.22,242.87,68080.0,225.1446,225.8858,224.4219,225.0242,68080.0
2021-12-06 09:40:00,242.9,245.45,242.83,244.95,44187.0,225.052,227.4146,224.9871,226.9513,44187.0
2021-12-06 09:50:00,245.14,245.34,243.69,244.61,22788.0,227.1274,227.3127,225.7839,226.6363,22788.0
2021-12-06 10:00:00,244.59,245.2,244.0,245.05,24299.0,226.6178,227.183,226.0711,227.044,24299.0
2021-12-06 10:10:00,245.08,246.36,244.98,245.7,25830.0,227.0718,228.2577,226.9791,227.6462,25830.0
2021-12-06 10:20:00,245.7,245.99,245.03,245.7,22639.0,227.6462,227.9149,227.0255,227.6462,22639.0
2021-12-06 10:30:00,245.72,245.85,245.14,245.45,24964.0,227.6648,227.7852,227.1274,227.4146,24964.0
2021-12-06 10:40:00,245.45,245.81,244.64,245.64,20048.0,227.4146,227.7481,226.6641,227.5906,20048.0
2021-12-06 10:50:00,245.54,246.0,244.98,245.69,18055.0,227.498,227.9242,226.9791,227.637,18055.0
2021-12-06 11:00:00,245.74,245.86,244.83,245.09,23198.0,227.6833,227.7945,226.8402,227.081,23198.0
2021-12-06 11:10:00,244.96,245.49,244.69,245.19,29399.0,226.9606,227.4517,226.7104,227.1737,29399.0
2021-12-06 11:20:00,245.01,245.41,244.84,245.13,12814.0,227.0069,227.3775,226.8494,227.1181,12814.0
2021-12-06 11:30:00,245.18,245.32,244.35,245.09,21974.0,227.1644,227.2941,226.3954,227.081,21974.0
2021-12-06 11:40:00,245.18,245.3,244.71,244.71,9973.0,227.1644,227.2756,226.729,226.729,9973.0
2021-12-06 11:50:00,244.89,245.2,244.73,244.97,14590.0,226.8957,227.183,226.7475,226.9699,14590.0
2021-12-06 12:00:00,245.0,245.65,244.92,245.64,12861.0,226.9977,227.5999,226.9235,227.5906,12861.0
2021-12-06 12:10:00,245.59,246.05,245.2,246.04,17320.0,227.5443,227.9705,227.183,227.9612,17320.0
2021-12-06 12:20:00,246.1,246.63,245.91,246.28,16693.0,228.0168,228.5079,227.8408,228.1836,16693.0
2021-12-06 12:30:00,246.19,246.54,246.09,246.17,9962.0,228.1002,228.4245,228.0076,228.0817,9962.0
2021-12-06 12:40:00,246.11,246.4,245.93,246.25,10513.0,228.0261,228.2948,227.8593,228.1558,10513.0
2021-12-06 12:50:00,246.24,246.8,246.22,246.7,15130.0,228.1465,228.6654,228.128,228.5727,15130.0
2021-12-06 13:00:00,246.71,246.78,246.16,246.39,13839.0,228.582,228.6469,228.0724,228.2855,13839.0
2021-12-06 13:10:00,246.49,246.65,246.05,246.25,14123.0,228.3782,228.5264,227.9705,228.1558,14123.0
2021-12-06 13:20:00,246.1,246.62,245.84,246.29,26593.0,228.0168,228.4986,227.7759,228.1929,26593.0
2021-12-06 13:30:00,246.34,246.62,245.99,246.62,16521.0,228.2392,228.4986,227.9149,228.4986,16521.0
2021-12-06 13:40:00,246.54,246.98,246.49,246.98,12441.0,228.4245,228.8322,228.3782,228.8322,12441.0
2021-12-06 13:50:00,246.95,246.95,246.54,246.54,9933.0,228.8044,228.8044,228.4245,228.4245,9933.0
2021-12-06 14:00:00,246.58,246.96,246.51,246.6,16474.0,228.4616,228.8136,228.3967,228.4801,16474.0
2021-12-06 14:10:00,246.59,246.81,246.33,246.47,15451.0,228.4708,228.6747,228.2299,228.3596,15451.0
2021-12-06 14:20:00,246.4,246.53,245.99,246.06,12176.0,228.2948,228.4152,227.9149,227.9798,12176.0
2021-12-06 14:30:00,246.14,246.4,246.14,246.35,12216.0,228.0539,228.2948,228.0539,228.2485,12216.0
2021-12-06 14:40:00,246.09,246.31,245.99,246.05,11658.0,228.0076,228.2114,227.9149,227.9705,11658.0
2021-12-06 14:50:00,245.99,246.08,245.53,245.64,26782.0,227.9149,227.9983,227.4887,227.5906,26782.0
2021-12-06 15:00:00,245.66,245.68,245.18,245.62,13739.0,227.6092,227.6277,227.1644,227.5721,13739.0
2021-12-06 15:10:00,245.56,246.23,245.49,246.14,17832.0,227.5165,228.1373,227.4517,228.0539,17832.0
2021-12-06 15:20:00,246.16,246.17,245.64,246.01,14893.0,228.0724,228.0817,227.5906,227.9334,14893.0
2021-12-06 15:30:00,246.09,246.14,245.39,245.75,19593.0,228.0076,228.0539,227.359,227.6925,19593.0
2021-12-06 15:40:00,245.69,245.84,245.15,245.44,31728.0,227.637,227.7759,227.1366,227.4053,31728.0
2021-12-06 15:50:00,245.41,245.7,245.0,245.11,107455.0,227.3775,227.6462,226.9977,227.0996,107455.0
2021-12-07 09:30:00,247.13,248.22,246.2,247.81,73366.0,228.9711,229.9811,228.1095,229.6012,73366.0
2021-12-07 09:40:00,247.72,248.33,246.81,248.33,51921.0,229.5178,230.083,228.6747,230.083,51921.0
2021-12-07 09:50:00,248.34,248.68,247.99,248.39,34258.0,230.0922,230.4073,229.768,230.1386,34258.0
2021-12-07 10:00:00,248.38,248.75,247.93,248.11,30204.0,230.1293,230.4721,229.7124,229.8791,30204.0
2021-12-07 10:10:00,248.23,248.57,247.51,247.53,21630.0,229.9903,230.3053,229.3232,229.3418,21630.0
2021-12-07 10:20:00,247.48,247.81,247.26,247.48,29701.0,229.2954,229.6012,229.0916,229.2954,29701.0
2021-12-07 10:30:00,247.53,248.12,247.05,248.12,32389.0,229.3418,229.8884,228.897,229.8884,32389.0
2021-12-07 10:40:00,248.06,248.38,247.85,247.94,28312.0,229.8328,230.1293,229.6382,229.7216,28312.0
2021-12-07 10:50:00,248.04,248.7,248.04,248.7,19289.0,229.8143,230.4258,229.8143,230.4258,19289.0
2021-12-07 11:00:00,248.54,248.99,248.1,248.52,16956.0,230.2775,230.6945,229.8699,230.259,16956.0
2021-12-07 11:10:00,248.5,248.71,248.28,248.71,11628.0,230.2405,230.4351,230.0366,230.4351,11628.0
2021-12-07 11:20:00,248.65,248.81,248.05,248.75,16524.0,230.3795,230.5277,229.8235,230.4721,16524.0
2021-12-07 11:30:00,248.84,248.99,248.57,248.69,13294.0,230.5555,230.6945,230.3053,230.4165,13294.0
2021-12-07 11:40:00,248.57,248.76,247.23,247.34,29402.0,230.3053,230.4814,229.0638,229.1657,29402.0
2021-12-07 11:50:00,247.34,247.88,247.34,247.84,19032.0,229.1657,229.666,229.1657,229.629,19032.0
2021-12-07 12:00:00,247.82,247.95,247.44,247.93,19745.0,229.6104,229.7309,229.2584,229.7124,19745.0
2021-12-07 12:10:00,247.92,248.3,247.5,247.5,13406.0,229.7031,230.0552,229.314,229.314,13406.0
2021-12-07 12:20:00,247.42,247.99,247.31,247.81,11144.0,229.2398,229.768,229.1379,229.6012,11144.0
2021-12-07 12:30:00,247.92,248.22,247.85,248.08,12336.0,229.7031,229.9811,229.6382,229.8513,12336.0
2021-12-07 12:40:00,248.08,248.21,247.77,247.9,8375.0,229.8513,229.9718,229.5641,229.6846,8375.0
2021-12-07 12:50:00,247.96,248.17,247.81,248.12,13316.0,229.7402,229.9347,229.6012,229.8884,13316.0
2021-12-07 13:00:00,248.06,248.26,247.92,247.97,9366.0,229.8328,230.0181,229.7031,229.7494,9366.0
2021-12-07 13:10:00,248.01,248.03,247.7,247.96,8066.0,229.7865,229.805,229.4993,229.7402,8066.0
2021-12-07 13:20:00,247.92,247.98,247.15,247.25,8213.0,229.7031,229.7587,228.9897,229.0823,8213.0
2021-12-07 13:30:00,247.25,247.68,247.17,247.61,11509.0,229.0823,229.4807,229.0082,229.4159,11509.0
2021-12-07 13:40:00,247.5,247.79,247.5,247.61,12289.0,229.314,229.5827,229.314,229.4159,12289.0
2021-12-07 13:50:00,247.66,247.94,247.53,247.87,14396.0,229.4622,229.7216,229.3418,229.6568,14396.0
2021-12-07 14:00:00,247.92,248.25,247.57,248.25,17166.0,229.7031,230.0089,229.3788,230.0089,17166.0
2021-12-07 14:10:00,248.21,248.21,247.43,247.44,13226.0,229.9718,229.9718,229.2491,229.2584,13226.0
2021-12-07 14:20:00,247.54,247.84,247.38,247.6,11266.0,229.351,229.629,229.2028,229.4066,11266.0
2021-12-07 14:30:00,247.63,247.81,247.46,247.79,21113.0,229.4344,229.6012,229.2769,229.5827,21113.0
2021-12-07 14:40:00,247.68,247.75,247.51,247.69,10317.0,229.4807,229.5456,229.3232,229.49,10317.0
2021-12-07 14:50:00,247.66,248.15,247.53,248.14,23529.0,229.4622,229.9162,229.3418,229.9069,23529.0
2021-12-07 15:00:00,248.13,248.34,247.61,247.61,25236.0,229.8977,230.0922,229.4159,229.4159,25236.0
2021-12-07 15:10:00,247.68,247.7,247.4,247.5,9443.0,229.4807,229.4993,229.2213,229.314,9443.0
2021-12-07 15:20:00,247.5,247.56,247.13,247.27,25091.0,229.314,229.3696,228.9711,229.1009,25091.0
2021-12-07 15:30:00,247.28,247.41,246.91,247.0,24122.0,229.1101,229.2306,228.7673,228.8507,24122.0
2021-12-07 15:40:00,247.04,247.4,246.85,247.14,35371.0,228.8878,229.2213,228.7117,228.9804,35371.0
2021-12-07 15:50:00,247.09,247.56,246.67,247.12,147929.0,228.9341,229.3696,228.5449,228.9619,147929.0
2021-12-08 09:30:00,247.55,247.55,245.73,245.73,75275.0,229.3603,229.3603,227.674,227.674,75275.0
2021-12-08 09:40:00,245.88,246.19,244.32,245.14,40155.0,227.813,228.1002,226.3676,227.1274,40155.0
2021-12-08 09:50:00,244.94,245.69,244.7,245.09,46776.0,226.9421,227.637,226.7197,227.081,46776.0
2021-12-08 10:00:00,245.04,246.12,245.04,245.74,39284.0,227.0347,228.0354,227.0347,227.6833,39284.0
2021-12-08 10:10:00,245.93,246.36,245.25,245.33,20086.0,227.8593,228.2577,227.2293,227.3034,20086.0
2021-12-08 10:20:00,245.26,245.46,244.34,244.35,16664.0,227.2386,227.4239,226.3862,226.3954,16664.0
2021-12-08 10:30:00,244.34,244.58,244.11,244.51,20521.0,226.3862,226.6085,226.1731,226.5437,20521.0
2021-12-08 10:40:00,244.49,245.03,244.49,244.65,21002.0,226.5251,227.0255,226.5251,226.6734,21002.0
2021-12-08 10:50:00,244.63,244.63,243.78,244.01,32211.0,226.6548,226.6548,225.8673,226.0804,32211.0
2021-12-08 11:00:00,244.02,244.73,244.02,244.64,10866.0,226.0897,226.7475,226.0897,226.6641,10866.0
2021-12-08 11:10:00,244.7,244.81,244.13,244.13,11096.0,226.7197,226.8216,226.1916,226.1916,11096.0
2021-12-08 11:20:00,244.24,244.28,243.82,244.09,8685.0,226.2935,226.3306,225.9044,226.1545,8685.0
2021-12-08 11:30:00,244.13,244.31,244.08,244.31,6411.0,226.1916,226.3584,226.1453,226.3584,6411.0
2021-12-08 11:40:00,244.38,245.0,244.27,244.99,12905.0,226.4232,226.9977,226.3213,226.9884,12905.0
2021-12-08 11:50:00,245.06,245.5,244.9,245.42,7461.0,227.0533,227.4609,226.905,227.3868,7461.0
2021-12-08 12:00:00,245.39,245.51,245.14,245.43,7165.0,227.359,227.4702,227.1274,227.3961,7165.0
2021-12-08 12:10:00,245.38,245.47,244.85,244.95,8729.0,227.3497,227.4331,226.8587,226.9513,8729.0
2021-12-08 12:20:00,244.88,245.15,244.8,245.15,8742.0,226.8865,227.1366,226.8124,227.1366,8742.0
2021-12-08 12:30:00,245.18,245.3,245.0,245.13,5534.0,227.1644,227.2756,226.9977,227.1181,5534.0
2021-12-08 12:40:00,245.09,245.34,244.94,245.34,6641.0,227.081,227.3127,226.9421,227.3127,6641.0
2021-12-08 12:50:00,245.35,245.78,245.34,245.77,13671.0,227.3219,227.7203,227.3127,227.7111,13671.0
2021-12-08 13:00:00,245.66,245.79,245.45,245.5,6667.0,227.6092,227.7296,227.4146,227.4609,6667.0
2021-12-08 13:10:00,245.45,245.82,245.28,245.61,11771.0,227.4146,227.7574,227.2571,227.5628,11771.0
2021-12-08 13:20:00,245.66,245.69,245.31,245.42,13798.0,227.6092,227.637,227.2849,227.3868,13798.0
2021-12-08 13:30:00,245.44,245.44,244.73,244.75,7621.0,227.4053,227.4053,226.7475,226.766,7621.0
2021-12-08 13:40:00,244.71,244.98,244.71,244.84,4225.0,226.729,226.9791,226.729,226.8494,4225.0
2021-12-08 13:50:00,244.88,244.92,244.31,244.31,10712.0,226.8865,226.9235,226.3584,226.3584,10712.0
2021-12-08 14:00:00,244.39,244.47,244.13,244.3,9447.0,226.4325,226.5066,226.1916,226.3491,9447.0
2021-12-08 14:10:00,244.3,244.47,244.0,244.17,10100.0,226.3491,226.5066,226.0711,226.2286,10100.0
2021-12-08 14:20:00,244.17,244.57,244.17,244.28,10385.0,226.2286,226.5993,226.2286,226.3306,10385.0
2021-12-08 14:30:00,244.3,244.45,244.13,244.34,8483.0,226.3491,226.4881,226.1916,226.3862,8483.0
2021-12-08 14:40:00,244.38,244.38,243.91,243.95,10282.0,226.4232,226.4232,225.9878,226.0248,10282.0
2021-12-08 14:50:00,243.9,244.12,243.81,244.0,8962.0,225.9785,226.1823,225.8951,226.0711,8962.0
2021-12-08 15:00:00,243.98,244.13,243.92,244.03,15985.0,226.0526,226.1916,225.997,226.0989,15985.0
2021-12-08 15:10:00,244.08,244.41,244.08,244.36,8618.0,226.1453,226.451,226.1453,226.4047,8618.0
2021-12-08 15:20:00,244.36,244.38,244.16,244.3,14101.0,226.4047,226.4232,226.2194,226.3491,14101.0
2021-12-08 15:30:00,244.25,244.76,244.08,244.48,14574.0,226.3028,226.7753,226.1453,226.5159,14574.0
2021-12-08 15:40:00,244.56,245.25,244.53,245.13,20622.0,226.59,227.2293,226.5622,227.1181,20622.0
2021-12-08 15:50:00,245.12,245.4,244.62,244.81,70399.0,227.1088,227.3683,226.6456,226.8216,70399.0
2021-12-09 09:30:00,243.5,244.18,243.1,243.84,32168.0,225.6079,226.2379,225.2373,225.9229,32168.0
2021-12-09 09:40:00,243.96,244.15,243.25,243.98,14759.0,226.0341,226.2101,225.3762,226.0526,14759.0
2021-12-09 09:50:00,243.84,244.24,243.44,243.95,26551.0,225.9229,226.2935,225.5523,226.0248,26551.0
2021-12-09 10:00:00,244.21,245.48,244.21,245.23,13478.0,226.2657,227.4424,226.2657,227.2108,13478.0
2021-12-09 10:10:00,245.25,245.67,245.0,245.63,15810.0,227.2293,227.6184,226.9977,227.5814,15810.0
2021-12-09 10:20:00,245.59,245.65,244.68,245.1,15618.0,227.5443,227.5999,226.7012,227.0903,15618.0
2021-12-09 10:30:00,245.08,245.08,244.21,244.36,7778.0,227.0718,227.0718,226.2657,226.4047,7778.0
2021-12-09 10:40:00,244.32,244.84,244.31,244.71,3600.0,226.3676,226.8494,226.3584,226.729,3600.0
2021-12-09 10:50:00,244.79,245.13,244.61,245.13,7639.0,226.8031,227.1181,226.6363,227.1181,7639.0
2021-12-09 11:00:00,245.17,245.3,244.75,245.18,11746.0,227.1552,227.2756,226.766,227.1644,11746.0
2021-12-09 11:10:00,245.17,245.29,244.99,245.27,8967.0,227.1552,227.2664,226.9884,227.2478,8967.0
2021-12-09 11:20:00,245.18,245.7,245.09,245.7,8272.0,227.1644,227.6462,227.081,227.6462,8272.0
2021-12-09 11:30:00,245.59,245.59,245.02,245.42,8542.0,227.5443,227.5443,227.0162,227.3868,8542.0
2021-12-09 11:40:00,245.41,245.61,245.28,245.4,8555.0,227.3775,227.5628,227.2571,227.3683,8555.0
2021-12-09 11:50:00,245.46,245.54,245.19,245.37,6210.0,227.4239,227.498,227.1737,227.3405,6210.0
2021-12-09 12:00:00,245.37,245.5,245.25,245.36,12102.0,227.3405,227.4609,227.2293,227.3312,12102.0
2021-12-09 12:10:00,245.36,245.6,245.3,245.38,7374.0,227.3312,227.5536,227.2756,227.3497,7374.0
2021-12-09 12:20:00,245.3,245.54,245.15,245.54,8865.0,227.2756,227.498,227.1366,227.498,8865.0
2021-12-09 12:30:00,245.53,245.71,245.23,245.71,7274.0,227.4887,227.6555,227.2108,227.6555,7274.0
2021-12-09 12:40:00,245.57,245.73,245.49,245.62,5667.0,227.5258,227.674,227.4517,227.5721,5667.0
2021-12-09 12:50:00,245.61,245.96,245.57,245.96,6408.0,227.5628,227.8871,227.5258,227.8871,6408.0
2021-12-09 13:00:00,245.94,247.09,245.88,247.08,45293.0,227.8686,228.9341,227.813,228.9248,45293.0
2021-12-09 13:10:00,247.04,247.31,246.51,247.01,26590.0,228.8878,229.1379,228.3967,228.86,26590.0
2021-12-09 13:20:00,247.05,247.37,246.73,246.74,12782.0,228.897,229.1935,228.6005,228.6098,12782.0
2021-12-09 13:30:00,246.81,247.0,246.7,246.73,10741.0,228.6747,228.8507,228.5727,228.6005,10741.0
2021-12-09 13:40:00,246.73,246.73,246.27,246.56,12868.0,228.6005,228.6005,228.1743,228.443,12868.0
2021-12-09 13:50:00,246.6,246.72,246.33,246.64,12257.0,228.4801,228.5913,228.2299,228.5172,12257.0
2021-12-09 14:00:00,246.58,246.82,246.5,246.67,9608.0,228.4616,228.6839,228.3874,228.5449,9608.0
2021-12-09 14:10:00,246.77,247.0,246.52,246.61,19932.0,228.6376,228.8507,228.406,228.4894,19932.0
2021-12-09 14:20:00,246.62,246.95,246.62,246.85,12869.0,228.4986,228.8044,228.4986,228.7117,12869.0
2021-12-09 14:30:00,246.89,246.9,246.57,246.63,8782.0,228.7488,228.758,228.4523,228.5079,8782.0
2021-12-09 14:40:00,246.63,246.92,246.62,246.91,13001.0,228.5079,228.7766,228.4986,228.7673,13001.0
2021-12-09 14:50:00,246.85,246.9,246.62,246.73,31889.0,228.7117,228.758,228.4986,228.6005,31889.0
2021-12-09 15:00:00,246.65,246.65,245.9,245.99,16821.0,228.5264,228.5264,227.8315,227.9149,16821.0
2021-12-09 15:10:00,246.05,246.06,245.69,245.73,16228.0,227.9705,227.9798,227.637,227.674,16228.0
2021-12-09 15:20:00,245.6,245.69,245.23,245.52,10743.0,227.5536,227.637,227.2108,227.4794,10743.0
2021-12-09 15:30:00,245.46,246.02,245.45,245.97,21816.0,227.4239,227.9427,227.4146,227.8964,21816.0
2021-12-09 15:40:00,245.97,246.12,245.51,245.8,19863.0,227.8964,228.0354,227.4702,227.7389,19863.0
2021-12-09 15:50:00,245.81,246.08,245.21,245.26,76036.0,227.7481,227.9983,227.1922,227.2386,76036.0
2021-12-10 09:30:00,245.79,247.9,245.61,247.87,49556.0,228.4231,230.384,228.2558,230.3562,49556.0
2021-12-10 09:40:00,247.91,248.3,247.13,248.01,32315.0,230.3933,230.7558,229.6684,230.4863,32315.0
2021-12-10 09:50:00,248.1,248.1,246.41,246.51,15018.0,230.5699,230.5699,228.9993,229.0922,15018.0
2021-12-10 10:00:00,246.44,246.8,246.19,246.37,17273.0,229.0272,229.3618,228.7949,228.9621,17273.0
2021-12-10 10:10:00,246.26,246.41,245.8,246.32,11243.0,228.8599,228.9993,228.4324,228.9157,11243.0
2021-12-10 10:20:00,246.24,246.36,245.82,246.11,12924.0,228.8413,228.9528,228.451,228.7205,12924.0
2021-12-10 10:30:00,246.33,246.64,246.15,246.23,18103.0,228.925,229.2131,228.7577,228.832,18103.0
2021-12-10 10:40:00,246.35,247.22,246.29,246.99,15976.0,228.9436,229.7521,228.8878,229.5383,15976.0
2021-12-10 10:50:00,246.94,247.24,246.71,246.83,13493.0,229.4919,229.7707,229.2781,229.3896,13493.0
2021-12-10 11:00:00,246.83,246.85,245.65,245.88,15123.0,229.3896,229.4082,228.293,228.5068,15123.0
2021-12-10 11:10:00,245.74,246.28,245.59,246.0,16084.0,228.3767,228.8785,228.2373,228.6183,16084.0
2021-12-10 11:20:00,245.99,246.69,245.98,246.43,16480.0,228.609,229.2595,228.5997,229.0179,16480.0
2021-12-10 11:30:00,246.37,246.84,246.26,246.75,12962.0,228.9621,229.3989,228.8599,229.3153,12962.0
2021-12-10 11:40:00,246.7,246.9,246.37,246.39,9778.0,229.2688,229.4547,228.9621,228.9807,9778.0
2021-12-10 11:50:00,246.3,246.53,246.18,246.44,13144.0,228.8971,229.1108,228.7856,229.0272,13144.0
2021-12-10 12:00:00,246.39,246.39,246.1,246.18,13387.0,228.9807,228.9807,228.7112,228.7856,13387.0
2021-12-10 12:10:00,246.19,246.19,245.31,245.38,15589.0,228.7949,228.7949,227.977,228.0421,15589.0
2021-12-10 12:20:00,245.45,245.56,244.84,244.95,19073.0,228.1071,228.2094,227.5402,227.6425,19073.0
2021-12-10 12:30:00,244.87,245.02,244.6,244.75,15274.0,227.5681,227.7075,227.3172,227.4566,15274.0
2021-12-10 12:40:00,244.69,245.46,244.5,245.22,13974.0,227.4008,228.1164,227.2243,227.8934,13974.0
2021-12-10 12:50:00,245.19,245.47,245.13,245.29,18614.0,227.8655,228.1257,227.8098,227.9584,18614.0
2021-12-10 13:00:00,245.37,245.74,245.27,245.69,11806.0,228.0328,228.3767,227.9399,228.3302,11806.0
2021-12-10 13:10:00,245.72,245.86,245.5,245.76,9942.0,228.3581,228.4882,228.1536,228.3952,9942.0
2021-12-10 13:20:00,245.74,245.92,245.4,245.44,10523.0,228.3767,228.5439,228.0607,228.0978,10523.0
2021-12-10 13:30:00,245.4,245.94,245.34,245.94,9987.0,228.0607,228.5625,228.0049,228.5625,9987.0
2021-12-10 13:40:00,245.88,245.9,245.69,245.75,6578.0,228.5068,228.5253,228.3302,228.3859,6578.0
2021-12-10 13:50:00,245.82,246.1,245.77,245.92,7188.0,228.451,228.7112,228.4045,228.5439,7188.0
2021-12-10 14:00:00,245.85,245.9,245.38,245.67,8210.0,228.4789,228.5253,228.0421,228.3116,8210.0
2021-12-10 14:10:00,245.65,245.67,245.41,245.45,2843.0,228.293,228.3116,228.07,228.1071,2843.0
2021-12-10 14:20:00,245.44,245.69,245.3,245.64,7581.0,228.0978,228.3302,227.9677,228.2837,7581.0
2021-12-10 14:30:00,245.77,245.83,245.39,245.48,9148.0,228.4045,228.4603,228.0514,228.135,9148.0
2021-12-10 14:40:00,245.53,245.56,245.27,245.36,6626.0,228.1815,228.2094,227.9399,228.0235,6626.0
2021-12-10 14:50:00,245.45,245.65,245.08,245.14,14124.0,228.1071,228.293,227.7633,227.819,14124.0
2021-12-10 15:00:00,245.18,245.31,244.85,245.15,15980.0,227.8562,227.977,227.5495,227.8283,15980.0
2021-12-10 15:10:00,245.2,245.28,244.66,244.78,19572.0,227.8748,227.9492,227.373,227.4845,19572.0
2021-12-10 15:20:00,244.79,245.47,244.73,245.26,17623.0,227.4938,228.1257,227.438,227.9306,17623.0
2021-12-10 15:30:00,245.33,245.58,245.14,245.41,12566.0,227.9956,228.228,227.819,228.07,12566.0
2021-12-10 15:40:00,245.5,245.98,245.46,245.86,15235.0,228.1536,228.5997,228.1164,228.4882,15235.0
2021-12-10 15:50:00,245.9,246.32,245.82,246.32,110522.0,228.5253,228.9157,228.451,228.9157,110522.0
2021-12-13 09:30:00,244.72,245.48,242.74,243.13,51887.0,227.4287,228.135,225.5886,225.9511,51887.0
2021-12-13 09:40:00,243.14,243.34,241.39,242.0,41510.0,225.9604,226.1462,224.334,224.9009,41510.0
2021-12-13 09:50:00,241.99,241.99,241.17,241.26,24372.0,224.8916,224.8916,224.1296,224.2132,24372.0
2021-12-13 10:00:00,241.19,242.23,241.02,242.12,23641.0,224.1481,225.1147,223.9902,225.0124,23641.0
2021-12-13 10:10:00,242.0,242.93,241.9,242.74,18323.0,224.9009,225.7652,224.808,225.5886,18323.0
2021-12-13 10:20:00,242.88,243.0,242.11,242.45,18202.0,225.7187,225.8303,225.0031,225.3191,18202.0
2021-12-13 10:30:00,242.4,243.8,242.4,243.2,17868.0,225.2726,226.5737,225.2726,226.0161,17868.0
2021-12-13 10:40:00,243.12,243.23,242.19,242.48,17901.0,225.9418,226.044,225.0775,225.347,17901.0
2021-12-13 10:50:00,242.62,242.62,241.74,241.93,13141.0,225.4771,225.4771,224.6593,224.8359,13141.0
2021-12-13 11:00:00,242.11,242.24,241.48,241.65,13097.0,225.0031,225.124,224.4177,224.5756,13097.0
2021-12-13 11:10:00,241.81,242.03,241.12,241.27,31189.0,224.7243,224.9288,224.0831,224.2225,31189.0
2021-12-13 11:20:00,241.25,241.37,240.54,240.55,29191.0,224.2039,224.3154,223.5441,223.5534,29191.0
2021-12-13 11:30:00,240.5,241.25,240.49,241.06,20738.0,223.5069,224.2039,223.4976,224.0273,20738.0
2021-12-13 11:40:00,241.12,241.62,241.12,241.35,20872.0,224.0831,224.5478,224.0831,224.2968,20872.0
2021-12-13 11:50:00,241.35,241.76,240.82,241.39,16254.0,224.2968,224.6779,223.8043,224.334,16254.0
2021-12-13 12:00:00,241.34,242.17,241.13,242.17,13305.0,224.2875,225.0589,224.0924,225.0589,13305.0
2021-12-13 12:10:00,242.19,242.24,241.87,241.88,17411.0,225.0775,225.124,224.7801,224.7894,17411.0
2021-12-13 12:20:00,241.89,241.91,241.55,241.59,17197.0,224.7987,224.8173,224.4827,224.5199,17197.0
2021-12-13 12:30:00,241.59,241.99,241.4,241.91,8894.0,224.5199,224.8916,224.3433,224.8173,8894.0
2021-12-13 12:40:00,241.82,241.94,241.46,241.46,13551.0,224.7336,224.8451,224.3991,224.3991,13551.0
2021-12-13 12:50:00,241.51,241.53,241.04,241.42,20977.0,224.4455,224.4641,224.0087,224.3619,20977.0
2021-12-13 13:00:00,241.34,241.6,241.16,241.52,14059.0,224.2875,224.5292,224.1203,224.4548,14059.0
2021-12-13 13:10:00,241.5,241.64,241.35,241.62,13190.0,224.4362,224.5663,224.2968,224.5478,13190.0
2021-12-13 13:20:00,241.6,241.75,241.5,241.5,11016.0,224.5292,224.6686,224.4362,224.4362,11016.0
2021-12-13 13:30:00,241.47,241.56,241.18,241.32,13388.0,224.4084,224.492,224.1388,224.269,13388.0
2021-12-13 13:40:00,241.36,241.47,241.19,241.45,11798.0,224.3061,224.4084,224.1481,224.3898,11798.0
2021-12-13 13:50:00,241.43,241.75,241.28,241.48,11028.0,224.3712,224.6686,224.2318,224.4177,11028.0
2021-12-13 14:00:00,241.4,241.58,241.3,241.48,14269.0,224.3433,224.5106,224.2504,224.4177,14269.0
2021-12-13 14:10:00,241.46,241.69,241.41,241.69,20646.0,224.3991,224.6128,224.3526,224.6128,20646.0
2021-12-13 14:20:00,241.73,241.95,241.64,241.83,17661.0,224.65,224.8544,224.5663,224.7429,17661.0
2021-12-13 14:30:00,241.83,242.05,241.79,241.87,14140.0,224.7429,224.9474,224.7057,224.7801,14140.0
2021-12-13 14:40:00,241.87,241.94,241.47,241.58,15261.0,224.7801,224.8451,224.4084,224.5106,15261.0
2021-12-13 14:50:00,241.6,241.63,241.31,241.6,13720.0,224.5292,224.5571,224.2597,224.5292,13720.0
2021-12-13 15:00:00,241.65,241.82,241.55,241.65,15570.0,224.5756,224.7336,224.4827,224.5756,15570.0
2021-12-13 15:10:00,241.62,241.83,241.34,241.45,18351.0,224.5478,224.7429,224.2875,224.3898,18351.0
2021-12-13 15:20:00,241.51,241.79,241.35,241.75,23341.0,224.4455,224.7057,224.2968,224.6686,23341.0
2021-12-13 15:30:00,241.75,241.94,241.44,241.69,24271.0,224.6686,224.8451,224.3805,224.6128,24271.0
2021-12-13 15:40:00,241.66,242.07,241.58,241.58,44122.0,224.5849,224.966,224.5106,224.5106,44122.0
2021-12-13 15:50:00,241.55,241.59,240.82,240.88,147011.0,224.4827,224.5199,223.8043,223.86,147011.0
2021-12-14 09:30:00,240.0,240.96,239.36,240.0,51916.0,223.0422,223.9344,222.4474,223.0422,51916.0
2021-12-14 09:40:00,240.01,241.67,240.0,241.67,27604.0,223.0515,224.5942,223.0422,224.5942,27604.0
2021-12-14 09:50:00,241.73,243.11,240.75,243.11,27435.0,224.65,225.9325,223.7392,225.9325,27435.0
2021-12-14 10:00:00,243.15,244.09,243.08,243.38,27775.0,225.9697,226.8432,225.9046,226.1834,27775.0
2021-12-14 10:10:00,243.46,244.33,243.38,244.11,24253.0,226.2578,227.0663,226.1834,226.8618,24253.0
2021-12-14 10:20:00,244.15,244.88,244.07,244.59,20741.0,226.899,227.5774,226.8246,227.3079,20741.0
2021-12-14 10:30:00,244.67,244.81,244.0,244.15,15959.0,227.3823,227.5124,226.7596,226.899,15959.0
2021-12-14 10:40:00,244.05,244.26,243.21,243.29,10533.0,226.8061,227.0012,226.0254,226.0998,10533.0
2021-12-14 10:50:00,243.44,243.53,242.53,243.18,16196.0,226.2392,226.3228,225.3935,225.9975,16196.0
2021-12-14 11:00:00,243.08,243.21,242.59,242.88,16337.0,225.9046,226.0254,225.4492,225.7187,16337.0
2021-12-14 11:10:00,242.63,243.0,242.42,242.87,13090.0,225.4864,225.8303,225.2912,225.7094,13090.0
2021-12-14 11:20:00,242.86,243.24,242.67,243.17,17068.0,225.7001,226.0533,225.5236,225.9882,17068.0
2021-12-14 11:30:00,243.07,243.08,241.87,242.1,30523.0,225.8953,225.9046,224.7801,224.9938,30523.0
2021-12-14 11:40:00,242.02,242.58,242.02,242.37,14862.0,224.9195,225.4399,224.9195,225.2448,14862.0
2021-12-14 11:50:00,242.49,242.75,241.33,241.37,21160.0,225.3563,225.5979,224.2783,224.3154,21160.0
2021-12-14 12:00:00,241.42,241.61,241.11,241.54,8243.0,224.3619,224.5385,224.0738,224.4734,8243.0
2021-12-14 12:10:00,241.63,241.73,241.21,241.51,10695.0,224.5571,224.65,224.1667,224.4455,10695.0
2021-12-14 12:20:00,241.56,241.62,240.9,241.61,11598.0,224.492,224.5478,223.8786,224.5385,11598.0
2021-12-14 12:30:00,241.44,241.69,241.24,241.65,8128.0,224.3805,224.6128,224.1946,224.5756,8128.0
2021-12-14 12:40:00,241.67,241.68,240.95,241.0,12368.0,224.5942,224.6035,223.9251,223.9716,12368.0
2021-12-14 12:50:00,241.08,241.25,240.69,240.69,10852.0,224.0459,224.2039,223.6835,223.6835,10852.0
2021-12-14 13:00:00,240.78,241.39,240.7,241.19,15783.0,223.7671,224.334,223.6928,224.1481,15783.0
2021-12-14 13:10:00,241.09,241.09,240.56,240.89,17411.0,224.0552,224.0552,223.5627,223.8693,17411.0
2021-12-14 13:20:00,240.92,241.27,240.79,241.13,9629.0,223.8972,224.2225,223.7764,224.0924,9629.0
2021-12-14 13:30:00,241.13,241.13,240.73,240.97,16781.0,224.0924,224.0924,223.7206,223.9437,16781.0
2021-12-14 13:40:00,240.87,241.15,240.66,240.96,12234.0,223.8508,224.111,223.6556,223.9344,12234.0
2021-12-14 13:50:00,240.94,241.09,240.5,240.51,18933.0,223.9158,224.0552,223.5069,223.5162,18933.0
2021-12-14 14:00:00,240.55,240.71,240.35,240.64,11991.0,223.5534,223.7021,223.3675,223.637,11991.0
2021-12-14 14:10:00,240.75,240.86,240.49,240.65,14309.0,223.7392,223.8415,223.4976,223.6463,14309.0
2021-12-14 14:20:00,240.64,240.75,240.39,240.45,15741.0,223.637,223.7392,223.4047,223.4604,15741.0
2021-12-14 14:30:00,240.49,240.53,240.25,240.27,7984.0,223.4976,223.5348,223.2746,223.2931,7984.0
2021-12-14 14:40:00,240.35,240.52,240.21,240.28,15824.0,223.3675,223.5255,223.2374,223.3024,15824.0
2021-12-14 14:50:00,240.25,240.38,239.95,240.3,15021.0,223.2746,223.3954,222.9958,223.321,15021.0
2021-12-14 15:00:00,240.18,240.51,240.18,240.41,20563.0,223.2095,223.5162,223.2095,223.4233,20563.0
2021-12-14 15:10:00,240.41,240.48,240.05,240.31,20358.0,223.4233,223.4883,223.0887,223.3303,20358.0
2021-12-14 15:20:00,240.32,240.9,240.2,240.86,15388.0,223.3396,223.8786,223.2281,223.8415,15388.0
2021-12-14 15:30:00,240.84,241.03,240.65,240.81,26879.0,223.8229,223.9994,223.6463,223.795,26879.0
2021-12-14 15:40:00,240.81,240.81,240.28,240.29,29118.0,223.795,223.795,223.3024,223.3117,29118.0
2021-12-14 15:50:00,240.21,240.34,239.89,240.08,113788.0,223.2374,223.3582,222.94,223.1166,113788.0
2021-12-15 09:30:00,240.04,242.24,240.03,240.92,33579.0,223.0794,225.124,223.0701,223.8972,33579.0
2021-12-15 09:40:00,240.78,240.78,239.01,239.5,45734.0,223.7671,223.7671,222.1222,222.5776,45734.0
2021-12-15 09:50:00,239.63,240.41,239.47,239.85,17203.0,222.6984,223.4233,222.5497,222.9028,17203.0
2021-12-15 10:00:00,240.05,241.63,239.87,241.6,26071.0,223.0887,224.5571,222.9214,224.5292,26071.0
2021-12-15 10:10:00,241.65,242.01,241.31,241.84,14042.0,224.5756,224.9102,224.2597,224.7522,14042.0
2021-12-15 10:20:00,241.81,242.03,240.83,241.49,19327.0,224.7243,224.9288,223.8136,224.4269,19327.0
2021-12-15 10:30:00,241.74,241.98,241.44,241.62,10781.0,224.6593,224.8823,224.3805,224.5478,10781.0
2021-12-15 10:40:00,241.8,241.83,241.38,241.48,7774.0,224.715,224.7429,224.3247,224.4177,7774.0
2021-12-15 10:50:00,241.48,241.51,240.81,241.1,19655.0,224.4177,224.4455,223.795,224.0645,19655.0
2021-12-15 11:00:00,240.99,241.23,240.55,240.56,12604.0,223.9623,224.1853,223.5534,223.5627,12604.0
2021-12-15 11:10:00,240.44,240.72,239.44,240.14,18816.0,223.4511,223.7114,222.5218,223.1723,18816.0
2021-12-15 11:20:00,240.2,241.16,240.04,241.03,10233.0,223.2281,224.1203,223.0794,223.9994,10233.0
2021-12-15 11:30:00,241.1,241.59,240.86,241.1,12354.0,224.0645,224.5199,223.8415,224.0645,12354.0
2021-12-15 11:40:00,240.8,241.0,240.66,240.84,8815.0,223.7857,223.9716,223.6556,223.8229,8815.0
2021-12-15 11:50:00,240.92,241.35,240.77,241.3,6177.0,223.8972,224.2968,223.7578,224.2504,6177.0
2021-12-15 12:00:00,241.34,241.51,241.07,241.31,8393.0,224.2875,224.4455,224.0366,224.2597,8393.0
2021-12-15 12:10:00,241.32,241.39,241.08,241.08,3783.0,224.269,224.334,224.0459,224.0459,3783.0
2021-12-15 12:20:00,240.99,241.16,240.74,241.16,10170.0,223.9623,224.1203,223.7299,224.1203,10170.0
2021-12-15 12:30:00,241.2,241.5,241.01,241.46,8135.0,224.1574,224.4362,223.9809,224.3991,8135.0
2021-12-15 12:40:00,241.26,241.37,240.73,240.86,26036.0,224.2132,224.3154,223.7206,223.8415,26036.0
2021-12-15 12:50:00,240.82,240.87,240.13,240.2,23140.0,223.8043,223.8508,223.163,223.2281,23140.0
2021-12-15 13:00:00,240.26,240.52,240.11,240.27,13192.0,223.2839,223.5255,223.1445,223.2931,13192.0
2021-12-15 13:10:00,240.32,240.43,240.04,240.36,11778.0,223.3396,223.4418,223.0794,223.3768,11778.0
2021-12-15 13:20:00,240.32,240.4,239.79,240.04,15212.0,223.3396,223.414,222.8471,223.0794,15212.0
2021-12-15 13:30:00,239.98,240.29,239.78,240.17,19012.0,223.0236,223.3117,222.8378,223.2002,19012.0
2021-12-15 13:40:00,240.18,240.67,239.97,240.05,13269.0,223.2095,223.6649,223.0143,223.0887,13269.0
2021-12-15 13:50:00,240.03,240.5,239.97,240.31,10714.0,223.0701,223.5069,223.0143,223.3303,10714.0
2021-12-15 14:00:00,240.22,241.19,239.67,241.02,20041.0,223.2467,224.1481,222.7355,223.9902,20041.0
2021-12-15 14:10:00,241.14,241.5,240.83,241.12,18328.0,224.1017,224.4362,223.8136,224.0831,18328.0
2021-12-15 14:20:00,241.1,241.1,239.57,239.69,20801.0,224.0645,224.0645,222.6426,222.7541,20801.0
2021-12-15 14:30:00,239.78,240.62,239.62,240.43,25329.0,222.8378,223.6184,222.6891,223.4418,25329.0
2021-12-15 14:40:00,240.46,240.62,240.05,240.11,13877.0,223.4697,223.6184,223.0887,223.1445,13877.0
2021-12-15 14:50:00,240.01,240.36,239.48,239.61,17579.0,223.0515,223.3768,222.559,222.6798,17579.0
2021-12-15 15:00:00,239.61,240.67,239.5,240.45,25470.0,222.6798,223.6649,222.5776,223.4604,25470.0
2021-12-15 15:10:00,240.5,241.41,240.43,241.26,20533.0,223.5069,224.3526,223.4418,224.2132,20533.0
2021-12-15 15:20:00,241.35,241.89,241.3,241.81,24220.0,224.2968,224.7987,224.2504,224.7243,24220.0
2021-12-15 15:30:00,241.9,242.03,241.6,241.99,43258.0,224.808,224.9288,224.5292,224.8916,43258.0
2021-12-15 15:40:00,241.99,242.03,240.39,240.39,46067.0,224.8916,224.9288,223.4047,223.4047,46067.0
2021-12-15 15:50:00,240.32,241.16,240.25,240.88,146960.0,223.3396,224.1203,223.2746,223.86,146960.0
2021-12-16 09:30:00,242.57,244.26,242.38,243.97,69409.0,225.4306,227.0012,225.2541,226.7317,69409.0
2021-12-16 09:40:00,243.65,243.84,242.4,243.55,48079.0,226.4343,226.6109,225.2726,226.3414,48079.0
2021-12-16 09:50:00,243.51,243.63,243.0,243.11,36348.0,226.3042,226.4157,225.8303,225.9325,36348.0
2021-12-16 10:00:00,243.0,243.85,243.0,243.13,39858.0,225.8303,226.6202,225.8303,225.9511,39858.0
2021-12-16 10:10:00,243.25,243.56,242.95,243.16,38189.0,226.0626,226.3507,225.7838,225.9789,38189.0
2021-12-16 10:20:00,243.19,243.5,242.67,242.96,36184.0,226.0068,226.2949,225.5236,225.7931,36184.0
2021-12-16 10:30:00,242.97,243.44,242.83,243.17,27443.0,225.8024,226.2392,225.6723,225.9882,27443.0
2021-12-16 10:40:00,243.16,244.02,242.94,243.98,47393.0,225.9789,226.7782,225.7745,226.741,47393.0
2021-12-16 10:50:00,243.86,244.75,243.86,244.75,49529.0,226.6295,227.4566,226.6295,227.4566,49529.0
2021-12-16 11:00:00,244.69,244.69,243.16,243.55,42882.0,227.4008,227.4008,225.9789,226.3414,42882.0
2021-12-16 11:10:00,243.51,244.3,243.5,244.17,28257.0,226.3042,227.0384,226.2949,226.9176,28257.0
2021-12-16 11:20:00,244.2,244.68,244.19,244.45,35351.0,226.9455,227.3915,226.9362,227.1778,35351.0
2021-12-16 11:30:00,244.36,244.41,243.69,243.69,17089.0,227.0942,227.1406,226.4715,226.4715,17089.0
2021-12-16 11:40:00,243.66,243.91,243.23,243.33,15181.0,226.4436,226.676,226.044,226.1369,15181.0
2021-12-16 11:50:00,243.23,243.26,242.27,242.4,24994.0,226.044,226.0719,225.1518,225.2726,24994.0
2021-12-16 12:00:00,242.3,242.52,241.5,241.98,35634.0,225.1797,225.3842,224.4362,224.8823,35634.0
2021-12-16 12:10:00,241.97,242.23,241.11,241.11,44232.0,224.873,225.1147,224.0738,224.0738,44232.0
2021-12-16 12:20:00,241.14,242.02,241.12,241.74,18152.0,224.1017,224.9195,224.0831,224.6593,18152.0
2021-12-16 12:30:00,241.63,241.92,241.34,241.68,24311.0,224.5571,224.8266,224.2875,224.6035,24311.0
2021-12-16 12:40:00,241.75,241.78,241.15,241.2,32154.0,224.6686,224.6965,224.111,224.1574,32154.0
2021-12-16 12:50:00,241.28,241.32,240.68,240.68,39683.0,224.2318,224.269,223.6742,223.6742,39683.0
2021-12-16 13:00:00,240.69,241.71,240.64,241.69,45254.0,223.6835,224.6314,223.637,224.6128,45254.0
2021-12-16 13:10:00,241.69,242.03,241.43,241.79,29730.0,224.6128,224.9288,224.3712,224.7057,29730.0
2021-12-16 13:20:00,241.79,241.81,240.97,241.17,32977.0,224.7057,224.7243,223.9437,224.1296,32977.0
2021-12-16 13:30:00,241.05,241.66,240.99,241.46,52511.0,224.018,224.5849,223.9623,224.3991,52511.0
2021-12-16 13:40:00,241.4,242.24,241.4,242.03,35076.0,224.3433,225.124,224.3433,224.9288,35076.0
2021-12-16 13:50:00,242.14,242.22,241.21,241.53,32279.0,225.031,225.1054,224.1667,224.4641,32279.0
2021-12-16 14:00:00,241.59,241.76,241.16,241.33,41022.0,224.5199,224.6779,224.1203,224.2783,41022.0
2021-12-16 14:10:00,241.3,241.33,240.59,240.9,38443.0,224.2504,224.2783,223.5905,223.8786,38443.0
2021-12-16 14:20:00,240.92,240.92,240.34,240.45,33637.0,223.8972,223.8972,223.3582,223.4604,33637.0
2021-12-16 14:30:00,240.38,240.43,239.86,240.03,38319.0,223.3954,223.4418,222.9121,223.0701,38319.0
2021-12-16 14:40:00,240.02,240.12,239.05,239.13,70676.0,223.0608,223.1537,222.1593,222.2337,70676.0
2021-12-16 14:50:00,239.22,239.41,238.71,239.29,47313.0,222.3173,222.4939,221.8434,222.3824,47313.0
2021-12-16 15:00:00,239.25,239.32,238.66,239.27,37177.0,222.3452,222.4103,221.7969,222.3638,37177.0
2021-12-16 15:10:00,239.32,239.74,239.05,239.58,58875.0,222.4103,222.8006,222.1593,222.6519,58875.0
2021-12-16 15:20:00,239.59,240.55,239.59,240.46,81387.0,222.6612,223.5534,222.6612,223.4697,81387.0
2021-12-16 15:30:00,240.52,241.08,240.24,241.0,71652.0,223.5255,224.0459,223.2653,223.9716,71652.0
2021-12-16 15:40:00,240.97,241.03,239.44,239.44,108841.0,223.9437,223.9994,222.5218,222.5218,108841.0
2021-12-16 15:50:00,239.47,240.33,238.42,238.42,300572.0,222.5497,223.3489,221.5739,221.5739,300572.0
2021-12-17 09:30:00,253.74,260.5,253.0,258.26,1243658.0,235.8114,242.0937,235.1237,240.012,1243658.0
2021-12-17 09:40:00,258.28,259.8,256.2,257.0,546421.0,240.0306,241.4432,238.0976,238.841,546421.0
2021-12-17 09:50:00,257.13,258.76,255.33,256.41,318671.0,238.9619,240.4767,237.289,238.2927,318671.0
2021-12-17 10:00:00,256.42,257.96,255.24,255.34,258451.0,238.302,239.7332,237.2054,237.2983,258451.0
2021-12-17 10:10:00,255.38,255.44,252.7,253.13,254879.0,237.3355,237.3913,234.8449,235.2445,254879.0
2021-12-17 10:20:00,253.21,254.6,252.26,254.27,187827.0,235.3188,236.6106,234.436,236.3039,187827.0
2021-12-17 10:30:00,254.25,254.98,251.33,251.35,196597.0,236.2854,236.9638,233.5717,233.5903,196597.0
2021-12-17 10:40:00,251.33,252.99,250.17,252.26,228052.0,233.5717,235.1144,232.4936,234.436,228052.0
2021-12-17 10:50:00,252.18,254.89,252.02,253.95,175586.0,234.3616,236.8801,234.2129,236.0066,175586.0
2021-12-17 11:00:00,253.73,254.92,252.26,253.47,110307.0,235.8021,236.908,234.436,235.5605,110307.0
2021-12-17 11:10:00,253.58,254.68,253.4,254.13,63470.0,235.6627,236.685,235.4954,236.1738,63470.0
2021-12-17 11:20:00,254.16,254.3,252.63,253.5,77547.0,236.2017,236.3318,234.7798,235.5884,77547.0
2021-12-17 11:30:00,253.44,253.46,251.1,251.52,116600.0,235.5326,235.5512,233.3579,233.7483,116600.0
2021-12-17 11:40:00,251.38,251.97,250.37,250.68,91654.0,233.6181,234.1665,232.6795,232.9676,91654.0
2021-12-17 11:50:00,250.71,250.91,249.52,250.52,145306.0,232.9955,233.1814,231.8896,232.8189,145306.0
2021-12-17 12:00:00,250.5,250.53,248.57,249.12,97072.0,232.8003,232.8282,231.0067,231.5178,97072.0
2021-12-17 12:10:00,249.08,250.66,248.96,249.71,88577.0,231.4807,232.949,231.3691,232.0661,88577.0
2021-12-17 12:20:00,249.77,250.38,249.59,249.91,56697.0,232.1219,232.6888,231.9546,232.252,56697.0
2021-12-17 12:30:00,250.08,250.09,249.5,249.8,49650.0,232.41,232.4193,231.871,232.1498,49650.0
2021-12-17 12:40:00,249.74,249.74,248.92,249.15,43888.0,232.094,232.094,231.332,231.5457,43888.0
2021-12-17 12:50:00,249.18,249.25,248.62,248.97,43252.0,231.5736,231.6386,231.0532,231.3784,43252.0
2021-12-17 13:00:00,248.94,249.11,248.06,248.13,59057.0,231.3505,231.5085,230.5327,230.5978,59057.0
2021-12-17 13:10:00,248.25,248.64,248.21,248.45,44824.0,230.7093,231.0717,230.6721,230.8952,44824.0
2021-12-17 13:20:00,248.5,249.49,248.4,249.46,53161.0,230.9416,231.8617,230.8487,231.8338,53161.0
2021-12-17 13:30:00,249.5,250.64,249.1,250.1,91355.0,231.871,232.9304,231.4992,232.4286,91355.0
2021-12-17 13:40:00,250.11,251.37,249.79,251.37,97526.0,232.4379,233.6089,232.1405,233.6089,97526.0
2021-12-17 13:50:00,251.42,252.33,251.06,251.31,146430.0,233.6553,234.501,233.3208,233.5531,146430.0
2021-12-17 14:00:00,251.33,251.69,251.12,251.66,51235.0,233.5717,233.9062,233.3765,233.8784,51235.0
2021-12-17 14:10:00,251.68,251.76,250.57,251.55,62148.0,233.8969,233.9713,232.8654,233.7761,62148.0
2021-12-17 14:20:00,251.44,252.25,251.13,251.59,55572.0,233.6739,234.4267,233.3858,233.8133,55572.0
2021-12-17 14:30:00,251.63,252.28,251.6,252.14,68677.0,233.8505,234.4546,233.8226,234.3244,68677.0
2021-12-17 14:40:00,252.07,252.71,251.76,252.5,68863.0,234.2594,234.8542,233.9713,234.659,68863.0
2021-12-17 14:50:00,252.46,253.15,252.4,252.64,128864.0,234.6218,235.2631,234.5661,234.7891,128864.0
2021-12-17 15:00:00,252.61,252.63,250.99,251.86,117099.0,234.7612,234.7798,233.2557,234.0642,117099.0
2021-12-17 15:10:00,251.87,252.32,251.6,252.28,57587.0,234.0735,234.4917,233.8226,234.4546,57587.0
2021-12-17 15:20:00,252.32,252.98,252.1,252.51,90047.0,234.4917,235.1051,234.2873,234.6683,90047.0
2021-12-17 15:30:00,252.49,252.86,251.74,252.26,141481.0,234.6497,234.9936,233.9527,234.436,141481.0
2021-12-17 15:40:00,252.26,252.42,251.2,251.3,156353.0,234.436,234.5847,233.4509,233.5438,156353.0
2021-12-17 15:50:00,251.36,251.36,250.13,250.26,376043.0,233.5996,233.5996,232.4565,232.5773,376043.0
2021-12-20 09:30:00,250.3,252.88,249.65,250.59,138495.0,232.6145,235.0122,232.0104,232.884,138495.0
2021-12-20 09:40:00,250.58,251.84,249.41,251.76,52701.0,232.8747,234.0456,231.7873,233.9713,52701.0
2021-12-20 09:50:00,251.71,252.03,249.33,250.2,49034.0,233.9248,234.2222,231.713,232.5215,49034.0
2021-12-20 10:00:00,250.3,250.45,247.25,247.53,80484.0,232.6145,232.7539,229.78,230.0402,80484.0
2021-12-20 10:10:00,247.56,247.71,246.59,247.26,55026.0,230.0681,230.2075,229.1666,229.7893,55026.0
2021-12-20 10:20:00,247.27,247.65,245.82,246.31,60793.0,229.7985,230.1517,228.451,228.9064,60793.0
2021-12-20 10:30:00,246.24,247.14,245.88,246.83,57998.0,228.8413,229.6777,228.5068,229.3896,57998.0
2021-12-20 10:40:00,246.74,247.69,246.5,247.13,27097.0,229.306,230.1889,229.083,229.6684,27097.0
2021-12-20 10:50:00,247.13,247.8,246.77,247.55,39001.0,229.6684,230.2911,229.3339,230.0588,39001.0
2021-12-20 11:00:00,247.52,247.61,246.4,246.76,38066.0,230.0309,230.1145,228.99,229.3246,38066.0
2021-12-20 11:10:00,246.78,246.85,246.0,246.15,37142.0,229.3432,229.4082,228.6183,228.7577,37142.0
2021-12-20 11:20:00,246.14,246.81,245.98,246.35,25626.0,228.7484,229.371,228.5997,228.9436,25626.0
2021-12-20 11:30:00,246.44,247.4,246.35,247.33,43277.0,229.0272,229.9194,228.9436,229.8543,43277.0
2021-12-20 11:40:00,247.27,247.44,246.81,247.08,20694.0,229.7985,229.9565,229.371,229.622,20694.0
2021-12-20 11:50:00,247.16,248.3,247.01,248.26,35032.0,229.6963,230.7558,229.5569,230.7186,35032.0
2021-12-20 12:00:00,248.23,248.59,247.95,248.13,36073.0,230.6907,231.0253,230.4305,230.5978,36073.0
2021-12-20 12:10:00,248.1,248.43,247.78,248.35,34421.0,230.5699,230.8766,230.2725,230.8022,34421.0
2021-12-20 12:20:00,248.25,248.44,247.95,248.38,27711.0,230.7093,230.8859,230.4305,230.8301,27711.0
2021-12-20 12:30:00,248.42,248.42,247.05,247.11,28348.0,230.8673,230.8673,229.5941,229.6499,28348.0
2021-12-20 12:40:00,247.05,247.25,246.66,247.13,22644.0,229.5941,229.78,229.2316,229.6684,22644.0
2021-12-20 12:50:00,247.18,247.22,246.59,246.67,15903.0,229.7149,229.7521,229.1666,229.2409,15903.0
2021-12-20 13:00:00,246.67,246.71,246.0,246.25,21698.0,229.2409,229.2781,228.6183,228.8506,21698.0
2021-12-20 13:10:00,246.31,246.48,245.67,246.3,31071.0,228.9064,229.0644,228.3116,228.8971,31071.0
2021-12-20 13:20:00,246.21,246.5,246.13,246.37,29530.0,228.8134,229.083,228.7391,228.9621,29530.0
2021-12-20 13:30:00,246.32,246.47,245.54,246.0,26290.0,228.9157,229.0551,228.1908,228.6183,26290.0
2021-12-20 13:40:00,246.0,246.27,245.63,245.73,22059.0,228.6183,228.8692,228.2744,228.3674,22059.0
2021-12-20 13:50:00,245.69,246.29,245.5,245.7,24245.0,228.3302,228.8878,228.1536,228.3395,24245.0
2021-12-20 14:00:00,245.79,246.2,245.67,245.99,13980.0,228.4231,228.8041,228.3116,228.609,13980.0
2021-12-20 14:10:00,245.96,246.43,245.59,246.38,23077.0,228.5811,229.0179,228.2373,228.9714,23077.0
2021-12-20 14:20:00,246.38,246.83,246.31,246.71,26085.0,228.9714,229.3896,228.9064,229.2781,26085.0
2021-12-20 14:30:00,246.68,246.76,246.08,246.18,20312.0,229.2502,229.3246,228.6926,228.7856,20312.0
2021-12-20 14:40:00,246.26,246.38,246.1,246.32,22153.0,228.8599,228.9714,228.7112,228.9157,22153.0
2021-12-20 14:50:00,246.37,246.6,246.06,246.23,16640.0,228.9621,229.1759,228.674,228.832,16640.0
2021-12-20 15:00:00,246.24,246.76,246.23,246.59,26917.0,228.8413,229.3246,228.832,229.1666,26917.0
2021-12-20 15:10:00,246.58,246.96,246.36,246.82,30921.0,229.1573,229.5104,228.9528,229.3803,30921.0
2021-12-20 15:20:00,246.76,246.92,246.33,246.52,33086.0,229.3246,229.4733,228.925,229.1015,33086.0
2021-12-20 15:30:00,246.47,246.47,245.63,245.74,46708.0,229.0551,229.0551,228.2744,228.3767,46708.0
2021-12-20 15:40:00,245.75,246.05,245.54,245.66,51339.0,228.3859,228.6647,228.1908,228.3023,51339.0
2021-12-20 15:50:00,245.68,246.19,245.45,245.55,159326.0,228.3209,228.7949,228.1071,228.2001,159326.0
2021-12-21 09:30:00,248.28,250.16,248.14,250.0,96245.0,230.7372,232.4843,230.6071,232.3357,96245.0
2021-12-21 09:40:00,250.14,250.3,249.33,249.34,42106.0,232.4658,232.6145,231.713,231.7223,42106.0
2021-12-21 09:50:00,249.17,249.36,247.82,247.9,36088.0,231.5643,231.7409,230.3097,230.384,36088.0
2021-12-21 10:00:00,248.11,248.89,247.98,248.89,22234.0,230.5792,231.3041,230.4584,231.3041,22234.0
2021-12-21 10:10:00,248.88,250.66,248.87,250.41,35908.0,231.2948,232.949,231.2855,232.7167,35908.0
2021-12-21 10:20:00,250.4,250.47,249.05,249.28,27363.0,232.7074,232.7724,231.4528,231.6665,27363.0
2021-12-21 10:30:00,249.36,249.94,249.24,249.29,16765.0,231.7409,232.2799,231.6294,231.6758,16765.0
2021-12-21 10:40:00,249.44,250.57,249.17,250.24,21412.0,231.8152,232.8654,231.5643,232.5587,21412.0
2021-12-21 10:50:00,250.13,250.69,249.97,250.27,19161.0,232.4565,232.9769,232.3078,232.5866,19161.0
2021-12-21 11:00:00,250.28,250.87,250.16,250.81,21027.0,232.5959,233.1442,232.4843,233.0884,21027.0
2021-12-21 11:10:00,250.83,251.07,250.28,250.44,23648.0,233.107,233.33,232.5959,232.7446,23648.0
2021-12-21 11:20:00,250.52,250.96,250.24,250.91,18267.0,232.8189,233.2278,232.5587,233.1814,18267.0
2021-12-21 11:30:00,251.02,251.39,250.85,251.19,27827.0,233.2836,233.6274,233.1256,233.4416,27827.0
2021-12-21 11:40:00,251.23,251.67,251.17,251.25,41591.0,233.4787,233.8877,233.423,233.4973,41591.0
2021-12-21 11:50:00,251.31,251.84,251.22,251.64,36172.0,233.5531,234.0456,233.4694,233.8598,36172.0
2021-12-21 12:00:00,251.67,251.71,251.23,251.57,19408.0,233.8877,233.9248,233.4787,233.7947,19408.0
2021-12-21 12:10:00,251.59,251.77,251.46,251.68,18154.0,233.8133,233.9806,233.6925,233.8969,18154.0
2021-12-21 12:20:00,251.65,251.65,251.31,251.65,21185.0,233.8691,233.8691,233.5531,233.8691,21185.0
2021-12-21 12:30:00,251.65,251.73,251.44,251.62,22723.0,233.8691,233.9434,233.6739,233.8412,22723.0
2021-12-21 12:40:00,251.59,251.68,251.28,251.65,40172.0,233.8133,233.8969,233.5252,233.8691,40172.0
2021-12-21 12:50:00,251.68,252.25,251.58,252.25,27836.0,233.8969,234.4267,233.804,234.4267,27836.0
2021-12-21 13:00:00,252.12,252.43,252.05,252.4,13618.0,234.3059,234.594,234.2408,234.5661,13618.0
2021-12-21 13:10:00,252.4,252.58,252.09,252.13,24631.0,234.5661,234.7334,234.278,234.3152,24631.0
2021-12-21 13:20:00,252.22,252.66,251.92,252.6,58544.0,234.3988,234.8077,234.12,234.7519,58544.0
2021-12-21 13:30:00,252.6,252.76,252.38,252.62,48356.0,234.7519,234.9006,234.5475,234.7705,48356.0
2021-12-21 13:40:00,252.59,252.63,252.32,252.4,28655.0,234.7426,234.7798,234.4917,234.5661,28655.0
2021-12-21 13:50:00,252.36,252.4,251.98,252.13,48847.0,234.5289,234.5661,234.1757,234.3152,48847.0
2021-12-21 14:00:00,252.07,252.4,252.06,252.2,41058.0,234.2594,234.5661,234.2501,234.3802,41058.0
2021-12-21 14:10:00,252.17,252.3,252.03,252.26,31424.0,234.3523,234.4731,234.2222,234.436,31424.0
2021-12-21 14:20:00,252.29,252.63,252.22,252.5,51683.0,234.4638,234.7798,234.3988,234.659,51683.0
2021-12-21 14:30:00,252.55,252.63,252.17,252.17,27906.0,234.7055,234.7798,234.3523,234.3523,27906.0
2021-12-21 14:40:00,252.2,252.29,251.57,251.65,38395.0,234.3802,234.4638,233.7947,233.8691,38395.0
2021-12-21 14:50:00,251.68,251.71,251.19,251.34,29759.0,233.8969,233.9248,233.4416,233.581,29759.0
2021-12-21 15:00:00,251.31,251.57,251.05,251.52,44603.0,233.5531,233.7947,233.3115,233.7483,44603.0
2021-12-21 15:10:00,251.48,252.0,251.48,251.86,40624.0,233.7111,234.1943,233.7111,234.0642,40624.0
2021-12-21 15:20:00,251.84,252.0,251.7,251.85,59571.0,234.0456,234.1943,233.9155,234.0549,59571.0
2021-12-21 15:30:00,251.84,252.0,251.5,251.93,64111.0,234.0456,234.1943,233.7297,234.1293,64111.0
2021-12-21 15:40:00,251.98,251.98,251.33,251.37,64496.0,234.1757,234.1757,233.5717,233.6089,64496.0
2021-12-21 15:50:00,251.39,252.0,251.19,251.97,171201.0,233.6274,234.1943,233.4416,234.1665,171201.0
2021-12-22 09:30:00,252.35,252.74,251.0,251.35,54145.0,234.5196,234.8821,233.265,233.5903,54145.0
2021-12-22 09:40:00,251.17,251.48,249.8,249.8,30346.0,233.423,233.7111,232.1498,232.1498,30346.0
2021-12-22 09:50:00,249.83,250.83,249.55,250.53,36769.0,232.1777,233.107,231.9174,232.8282,36769.0
2021-12-22 10:00:00,250.52,251.42,250.46,250.66,22664.0,232.8189,233.6553,232.7631,232.949,22664.0
2021-12-22 10:10:00,250.66,251.1,250.6,250.89,19599.0,232.949,233.3579,232.8933,233.1628,19599.0
2021-12-22 10:20:00,250.89,250.97,250.44,250.85,17046.0,233.1628,233.2371,232.7446,233.1256,17046.0
2021-12-22 10:30:00,250.86,251.62,250.86,251.14,22795.0,233.1349,233.8412,233.1349,233.3951,22795.0
2021-12-22 10:40:00,251.22,251.84,251.14,251.29,62213.0,233.4694,234.0456,233.3951,233.5345,62213.0
2021-12-22 10:50:00,251.29,251.83,251.15,251.76,20050.0,233.5345,234.0363,233.4044,233.9713,20050.0
2021-12-22 11:00:00,251.82,251.97,251.58,251.67,28951.0,234.0271,234.1665,233.804,233.8877,28951.0
2021-12-22 11:10:00,251.66,251.68,251.38,251.42,33060.0,233.8784,233.8969,233.6181,233.6553,33060.0
2021-12-22 11:20:00,251.42,251.52,251.03,251.47,26296.0,233.6553,233.7483,233.2929,233.7018,26296.0
2021-12-22 11:30:00,251.5,251.79,251.33,251.76,37324.0,233.7297,233.9992,233.5717,233.9713,37324.0
2021-12-22 11:40:00,251.78,251.79,251.12,251.12,16163.0,233.9899,233.9992,233.3765,233.3765,16163.0
2021-12-22 11:50:00,251.11,251.32,250.93,251.32,17100.0,233.3672,233.5624,233.1999,233.5624,17100.0
2021-12-22 12:00:00,251.32,251.37,250.98,250.98,21133.0,233.5624,233.6089,233.2464,233.2464,21133.0
2021-12-22 12:10:00,251.03,251.03,250.1,250.44,26367.0,233.2929,233.2929,232.4286,232.7446,26367.0
2021-12-22 12:20:00,250.5,250.86,250.45,250.8,22143.0,232.8003,233.1349,232.7539,233.0791,22143.0
2021-12-22 12:30:00,250.81,250.84,250.4,250.61,13801.0,233.0884,233.1163,232.7074,232.9026,13801.0
2021-12-22 12:40:00,250.63,250.81,250.42,250.8,18203.0,232.9211,233.0884,232.726,233.0791,18203.0
2021-12-22 12:50:00,250.82,251.19,250.82,251.07,14395.0,233.0977,233.4416,233.0977,233.33,14395.0
2021-12-22 13:00:00,251.13,251.35,251.06,251.12,21210.0,233.3858,233.5903,233.3208,233.3765,21210.0
2021-12-22 13:10:00,251.12,251.62,251.11,251.11,21666.0,233.3765,233.8412,233.3672,233.3672,21666.0
2021-12-22 13:20:00,251.15,251.41,251.03,251.39,18448.0,233.4044,233.646,233.2929,233.6274,18448.0
2021-12-22 13:30:00,251.39,251.42,251.17,251.26,26087.0,233.6274,233.6553,233.423,233.5066,26087.0
2021-12-22 13:40:00,251.25,251.39,251.06,251.12,20116.0,233.4973,233.6274,233.3208,233.3765,20116.0
2021-12-22 13:50:00,251.14,251.14,250.61,250.67,14118.0,233.3951,233.3951,232.9026,232.9583,14118.0
2021-12-22 14:00:00,250.67,250.68,250.49,250.57,19157.0,232.9583,232.9676,232.791,232.8654,19157.0
2021-12-22 14:10:00,250.6,251.07,250.52,250.82,15348.0,232.8933,233.33,232.8189,233.0977,15348.0
2021-12-22 14:20:00,250.86,250.87,250.39,250.39,14403.0,233.1349,233.1442,232.6981,232.6981,14403.0
2021-12-22 14:30:00,250.3,250.31,249.78,249.95,27473.0,232.6145,232.6237,232.1312,232.2892,27473.0
2021-12-22 14:40:00,249.92,249.96,249.49,249.83,25141.0,232.2613,232.2985,231.8617,232.1777,25141.0
2021-12-22 14:50:00,249.85,249.89,249.61,249.61,22182.0,232.1962,232.2334,231.9732,231.9732,22182.0
2021-12-22 15:00:00,249.57,249.62,249.3,249.62,28704.0,231.936,231.9825,231.6851,231.9825,28704.0
2021-12-22 15:10:00,249.56,250.29,249.53,250.06,25609.0,231.9267,232.6052,231.8989,232.3914,25609.0
2021-12-22 15:20:00,250.03,250.17,249.6,249.72,27233.0,232.3635,232.4936,231.9639,232.0754,27233.0
2021-12-22 15:30:00,249.72,249.88,249.5,249.64,27910.0,232.0754,232.2241,231.871,232.0011,27910.0
2021-12-22 15:40:00,249.63,249.85,249.51,249.63,38966.0,231.9918,232.1962,231.8803,231.9918,38966.0
2021-12-22 15:50:00,249.67,250.24,249.67,249.98,99640.0,232.029,232.5587,232.029,232.3171,99640.0
2021-12-23 09:30:00,250.87,254.9,250.65,254.74,124329.0,233.1442,236.8894,232.9397,236.7407,124329.0
2021-12-23 09:40:00,254.64,255.88,254.22,255.27,86208.0,236.6478,237.8002,236.2575,237.2333,86208.0
2021-12-23 09:50:00,255.37,256.23,255.28,255.78,83076.0,237.3262,238.1255,237.2426,237.7073,83076.0
2021-12-23 10:00:00,255.81,255.81,254.33,255.36,51974.0,237.7351,237.7351,236.3597,237.3169,51974.0
2021-12-23 10:10:00,255.18,255.85,255.08,255.84,41126.0,237.1496,237.7723,237.0567,237.763,41126.0
2021-12-23 10:20:00,255.72,255.76,255.17,255.36,30128.0,237.6515,237.6887,237.1404,237.3169,30128.0
2021-12-23 10:30:00,255.4,255.51,254.39,254.5,42738.0,237.3541,237.4563,236.4155,236.5177,42738.0
2021-12-23 10:40:00,254.46,254.71,254.31,254.4,24777.0,236.4805,236.7129,236.3411,236.4248,24777.0
2021-12-23 10:50:00,254.38,254.8,254.11,254.55,21234.0,236.4062,236.7965,236.1552,236.5642,21234.0
2021-12-23 11:00:00,254.55,254.92,254.55,254.82,13512.0,236.5642,236.908,236.5642,236.8151,13512.0
2021-12-23 11:10:00,254.82,255.1,254.62,254.9,25061.0,236.8151,237.0753,236.6292,236.8894,25061.0
2021-12-23 11:20:00,254.87,254.87,254.05,254.05,20542.0,236.8615,236.8615,236.0995,236.0995,20542.0
2021-12-23 11:30:00,254.09,254.32,253.95,254.12,12979.0,236.1367,236.3504,236.0066,236.1645,12979.0
2021-12-23 11:40:00,254.18,254.18,253.52,253.68,24523.0,236.2203,236.2203,235.6069,235.7556,24523.0
2021-12-23 11:50:00,253.66,253.8,253.51,253.59,10319.0,235.737,235.8672,235.5976,235.672,10319.0
2021-12-23 12:00:00,253.54,253.61,253.26,253.27,28846.0,235.6255,235.6906,235.3653,235.3746,28846.0
2021-12-23 12:10:00,253.25,253.99,253.23,253.82,56919.0,235.356,236.0437,235.3374,235.8857,56919.0
2021-12-23 12:20:00,253.82,254.46,253.67,254.46,29815.0,235.8857,236.4805,235.7463,236.4805,29815.0
2021-12-23 12:30:00,254.45,254.68,254.32,254.64,18132.0,236.4712,236.685,236.3504,236.6478,18132.0
2021-12-23 12:40:00,254.66,254.77,254.26,254.38,18948.0,236.6664,236.7686,236.2947,236.4062,18948.0
2021-12-23 12:50:00,254.44,254.52,254.24,254.44,15431.0,236.4619,236.5363,236.2761,236.4619,15431.0
2021-12-23 13:00:00,254.49,254.69,254.36,254.46,15363.0,236.5084,236.6943,236.3876,236.4805,15363.0
2021-12-23 13:10:00,254.48,254.52,254.32,254.45,13995.0,236.4991,236.5363,236.3504,236.4712,13995.0
2021-12-23 13:20:00,254.47,254.91,254.34,254.9,24103.0,236.4898,236.8987,236.369,236.8894,24103.0
2021-12-23 13:30:00,254.87,254.99,254.68,254.75,30110.0,236.8615,236.9731,236.685,236.75,30110.0
2021-12-23 13:40:00,254.77,254.96,254.66,254.81,16493.0,236.7686,236.9452,236.6664,236.8058,16493.0
2021-12-23 13:50:00,254.8,255.36,254.8,255.11,21528.0,236.7965,237.3169,236.7965,237.0846,21528.0
2021-12-23 14:00:00,255.1,255.15,254.66,254.75,22374.0,237.0753,237.1218,236.6664,236.75,22374.0
2021-12-23 14:10:00,254.73,254.74,254.44,254.71,22396.0,236.7314,236.7407,236.4619,236.7129,22396.0
2021-12-23 14:20:00,254.72,255.0,254.62,255.0,12405.0,236.7221,236.9824,236.6292,236.9824,12405.0
2021-12-23 14:30:00,255.0,255.15,254.58,254.58,17450.0,236.9824,237.1218,236.592,236.592,17450.0
2021-12-23 14:40:00,254.59,254.67,254.31,254.51,20257.0,236.6013,236.6757,236.3411,236.527,20257.0
2021-12-23 14:50:00,254.49,254.55,254.26,254.31,16312.0,236.5084,236.5642,236.2947,236.3411,16312.0
2021-12-23 15:00:00,254.31,254.44,254.03,254.21,25484.0,236.3411,236.4619,236.0809,236.2482,25484.0
2021-12-23 15:10:00,254.19,254.5,254.13,254.33,14688.0,236.2296,236.5177,236.1738,236.3597,14688.0
2021-12-23 15:20:00,254.32,254.43,254.26,254.36,18740.0,236.3504,236.4526,236.2947,236.3876,18740.0
2021-12-23 15:30:00,254.33,254.45,254.1,254.31,30066.0,236.3597,236.4712,236.146,236.3411,30066.0
2021-12-23 15:40:00,254.32,254.71,254.26,254.66,33540.0,236.3504,236.7129,236.2947,236.6664,33540.0
2021-12-23 15:50:00,254.66,254.83,253.76,253.82,87602.0,236.6664,236.8244,235.83,235.8857,87602.0
2021-12-27 09:30:00,254.99,256.2,254.65,254.88,61684.0,236.9731,238.0976,236.6571,236.8708,61684.0
2021-12-27 09:40:00,254.73,255.46,254.35,255.4,25656.0,236.7314,237.4099,236.3783,237.3541,25656.0
2021-12-27 09:50:00,255.4,255.5,254.35,254.53,21792.0,237.3541,237.447,236.3783,236.5456,21792.0
2021-12-27 10:00:00,254.73,256.39,254.69,256.23,43036.0,236.7314,238.2742,236.6943,238.1255,43036.0
2021-12-27 10:10:00,256.08,256.5,255.99,256.29,30646.0,237.9861,238.3764,237.9024,238.1812,30646.0
2021-12-27 10:20:00,256.36,256.71,255.91,256.32,22430.0,238.2463,238.5715,237.8281,238.2091,22430.0
2021-12-27 10:30:00,256.31,256.62,256.17,256.41,40339.0,238.1998,238.4879,238.0697,238.2927,40339.0
2021-12-27 10:40:00,256.4,256.82,256.34,256.81,18115.0,238.2834,238.6738,238.2277,238.6645,18115.0
2021-12-27 10:50:00,256.75,256.88,256.52,256.7,24559.0,238.6087,238.7295,238.395,238.5622,24559.0
2021-12-27 11:00:00,256.73,257.05,256.7,257.0,24548.0,238.5901,238.8875,238.5622,238.841,24548.0
2021-12-27 11:10:00,256.98,257.04,256.33,256.71,20131.0,238.8225,238.8782,238.2184,238.5715,20131.0
2021-12-27 11:20:00,256.68,257.0,256.52,256.95,11707.0,238.5437,238.841,238.395,238.7946,11707.0
2021-12-27 11:30:00,256.86,256.98,256.49,256.91,12495.0,238.7109,238.8225,238.3671,238.7574,12495.0
2021-12-27 11:40:00,256.84,256.86,256.6,256.69,13643.0,238.6924,238.7109,238.4693,238.553,13643.0
2021-12-27 11:50:00,256.72,257.03,256.72,257.0,11547.0,238.5808,238.8689,238.5808,238.841,11547.0
2021-12-27 12:00:00,257.0,257.2,256.91,257.0,18900.0,238.841,239.0269,238.7574,238.841,18900.0
2021-12-27 12:10:00,257.02,257.03,256.63,256.76,7985.0,238.8596,238.8689,238.4972,238.618,7985.0
2021-12-27 12:20:00,256.67,256.69,256.29,256.29,10954.0,238.5344,238.553,238.1812,238.1812,10954.0
2021-12-27 12:30:00,256.34,256.36,255.84,256.18,12787.0,238.2277,238.2463,237.763,238.079,12787.0
2021-12-27 12:40:00,256.22,256.51,256.18,256.25,9153.0,238.1162,238.3857,238.079,238.144,9153.0
2021-12-27 12:50:00,256.21,256.38,256.15,256.34,7442.0,238.1069,238.2649,238.0511,238.2277,7442.0
2021-12-27 13:00:00,256.33,256.75,256.09,256.71,15765.0,238.2184,238.6087,237.9953,238.5715,15765.0
2021-12-27 13:10:00,256.74,257.09,256.69,256.84,19019.0,238.5994,238.9247,238.553,238.6924,19019.0
2021-12-27 13:20:00,256.84,257.08,256.75,256.96,10458.0,238.6924,238.9154,238.6087,238.8039,10458.0
2021-12-27 13:30:00,256.96,257.01,256.72,256.75,11476.0,238.8039,238.8503,238.5808,238.6087,11476.0
2021-12-27 13:40:00,256.75,256.93,256.64,256.85,13898.0,238.6087,238.776,238.5065,238.7016,13898.0
2021-12-27 13:50:00,256.84,256.92,256.7,256.79,20283.0,238.6924,238.7667,238.5622,238.6459,20283.0
2021-12-27 14:00:00,256.74,256.88,256.59,256.59,10239.0,238.5994,238.7295,238.46,238.46,10239.0
2021-12-27 14:10:00,256.6,256.71,256.48,256.48,8682.0,238.4693,238.5715,238.3578,238.3578,8682.0
2021-12-27 14:20:00,256.47,256.59,256.4,256.56,8086.0,238.3485,238.46,238.2834,238.4321,8086.0
2021-12-27 14:30:00,256.6,256.74,256.41,256.52,8434.0,238.4693,238.5994,238.2927,238.395,8434.0
2021-12-27 14:40:00,256.52,256.57,256.3,256.35,9851.0,238.395,238.4414,238.1905,238.237,9851.0
2021-12-27 14:50:00,256.35,256.35,255.97,256.0,15229.0,238.237,238.237,237.8838,237.9117,15229.0
2021-12-27 15:00:00,255.92,255.97,255.62,255.71,18077.0,237.8374,237.8838,237.5586,237.6422,18077.0
2021-12-27 15:10:00,255.67,255.93,255.52,255.89,9645.0,237.605,237.8467,237.4656,237.8095,9645.0
2021-12-27 15:20:00,255.85,256.0,255.78,255.96,20836.0,237.7723,237.9117,237.7073,237.8745,20836.0
2021-12-27 15:30:00,255.96,256.0,255.45,255.7,40367.0,237.8745,237.9117,237.4006,237.6329,40367.0
2021-12-27 15:40:00,255.72,256.18,255.65,256.13,28974.0,237.6515,238.079,237.5864,238.0325,28974.0
2021-12-27 15:50:00,256.05,256.26,255.93,256.22,70032.0,237.9582,238.1533,237.8467,238.1162,70032.0
2021-12-28 09:30:00,256.02,257.93,255.59,256.78,44990.0,237.9303,239.7053,237.5307,238.6366,44990.0
2021-12-28 09:40:00,257.0,257.38,256.72,257.13,15620.0,238.841,239.1942,238.5808,238.9619,15620.0
2021-12-28 09:50:00,257.04,258.22,256.83,258.01,30218.0,238.8782,239.9748,238.6831,239.7797,30218.0
2021-12-28 10:00:00,258.12,258.36,257.49,257.62,26962.0,239.8819,240.105,239.2964,239.4172,26962.0
2021-12-28 10:10:00,257.69,258.1,257.69,257.72,23452.0,239.4823,239.8633,239.4823,239.5102,23452.0
2021-12-28 10:20:00,257.68,258.27,257.51,257.94,17191.0,239.473,240.0213,239.315,239.7146,17191.0
2021-12-28 10:30:00,257.95,257.95,256.68,256.68,14024.0,239.7239,239.7239,238.5437,238.5437,14024.0
2021-12-28 10:40:00,256.67,257.59,256.52,257.44,22292.0,238.5344,239.3894,238.395,239.25,22292.0
2021-12-28 10:50:00,257.39,257.45,256.61,256.75,18067.0,239.2035,239.2593,238.4786,238.6087,18067.0
2021-12-28 11:00:00,256.71,256.93,256.59,256.68,10129.0,238.5715,238.776,238.46,238.5437,10129.0
2021-12-28 11:10:00,256.62,256.73,256.32,256.5,13396.0,238.4879,238.5901,238.2091,238.3764,13396.0
2021-12-28 11:20:00,256.51,256.6,256.0,256.11,13540.0,238.3857,238.4693,237.9117,238.0139,13540.0
2021-12-28 11:30:00,256.07,256.43,255.81,256.37,19566.0,237.9768,238.3113,237.7351,238.2556,19566.0
2021-12-28 11:40:00,256.34,256.51,256.14,256.45,11930.0,238.2277,238.3857,238.0418,238.3299,11930.0
2021-12-28 11:50:00,256.52,256.7,256.45,256.65,7124.0,238.395,238.5622,238.3299,238.5158,7124.0
2021-12-28 12:00:00,256.7,256.7,256.45,256.46,7386.0,238.5622,238.5622,238.3299,238.3392,7386.0
2021-12-28 12:10:00,256.45,256.57,256.31,256.36,11544.0,238.3299,238.4414,238.1998,238.2463,11544.0
2021-12-28 12:20:00,256.33,256.44,256.09,256.14,8250.0,238.2184,238.3206,237.9953,238.0418,8250.0
2021-12-28 12:30:00,256.16,256.26,255.97,256.12,38217.0,238.0604,238.1533,237.8838,238.0232,38217.0
2021-12-28 12:40:00,256.12,256.16,255.48,255.68,23245.0,238.0232,238.0604,237.4284,237.6143,23245.0
2021-12-28 12:50:00,255.67,255.97,255.55,255.82,12597.0,237.605,237.8838,237.4935,237.7444,12597.0
2021-12-28 13:00:00,255.81,256.43,255.74,256.1,29895.0,237.7351,238.3113,237.6701,238.0046,29895.0
2021-12-28 13:10:00,256.08,256.57,256.06,256.46,25016.0,237.9861,238.4414,237.9675,238.3392,25016.0
2021-12-28 13:20:00,256.44,256.59,256.4,256.56,8135.0,238.3206,238.46,238.2834,238.4321,8135.0
2021-12-28 13:30:00,256.52,256.85,256.45,256.45,15011.0,238.395,238.7016,238.3299,238.3299,15011.0
2021-12-28 13:40:00,256.38,256.61,256.36,256.57,9123.0,238.2649,238.4786,238.2463,238.4414,9123.0
2021-12-28 13:50:00,256.6,256.82,256.55,256.69,22324.0,238.4693,238.6738,238.4228,238.553,22324.0
2021-12-28 14:00:00,256.73,256.73,256.03,256.03,17830.0,238.5901,238.5901,237.9396,237.9396,17830.0
2021-12-28 14:10:00,256.08,256.5,256.04,256.4,21874.0,237.9861,238.3764,237.9489,238.2834,21874.0
2021-12-28 14:20:00,256.38,256.48,256.22,256.32,12180.0,238.2649,238.3578,238.1162,238.2091,12180.0
2021-12-28 14:30:00,256.29,256.6,256.29,256.6,9192.0,238.1812,238.4693,238.1812,238.4693,9192.0
2021-12-28 14:40:00,256.6,256.8,256.59,256.65,12044.0,238.4693,238.6552,238.46,238.5158,12044.0
2021-12-28 14:50:00,256.62,256.72,256.46,256.59,6616.0,238.4879,238.5808,238.3392,238.46,6616.0
2021-12-28 15:00:00,256.62,257.09,256.6,257.07,14568.0,238.4879,238.9247,238.4693,238.9061,14568.0
2021-12-28 15:10:00,256.97,257.2,256.88,257.04,17174.0,238.8132,239.0269,238.7295,238.8782,17174.0
2021-12-28 15:20:00,257.04,257.11,256.76,256.97,11315.0,238.8782,238.9433,238.618,238.8132,11315.0
2021-12-28 15:30:00,256.91,256.93,256.6,256.63,13461.0,238.7574,238.776,238.4693,238.4972,13461.0
2021-12-28 15:40:00,256.59,256.9,256.59,256.74,24014.0,238.46,238.7481,238.46,238.5994,24014.0
2021-12-28 15:50:00,256.73,256.73,256.22,256.42,73866.0,238.5901,238.5901,238.1162,238.302,73866.0
2021-12-29 09:30:00,256.48,257.8,256.24,257.8,36753.0,238.3578,239.5845,238.1347,239.5845,36753.0
2021-12-29 09:40:00,257.77,258.22,257.34,257.42,27956.0,239.5566,239.9748,239.157,239.2314,27956.0
2021-12-29 09:50:00,257.33,257.93,257.21,257.72,16590.0,239.1477,239.7053,239.0362,239.5102,16590.0
2021-12-29 10:00:00,257.64,257.95,257.4,257.93,20568.0,239.4358,239.7239,239.2128,239.7053,20568.0
2021-12-29 10:10:00,258.0,258.08,256.93,257.37,31443.0,239.7704,239.8447,238.776,239.1849,31443.0
2021-12-29 10:20:00,257.47,257.97,257.29,257.41,21658.0,239.2778,239.7425,239.1106,239.2221,21658.0
2021-12-29 10:30:00,257.49,257.91,257.49,257.59,19865.0,239.2964,239.6868,239.2964,239.3894,19865.0
2021-12-29 10:40:00,257.53,257.91,257.52,257.91,13907.0,239.3336,239.6868,239.3243,239.6868,13907.0
2021-12-29 10:50:00,257.9,258.2,257.78,258.11,16348.0,239.6775,239.9563,239.5659,239.8726,16348.0
2021-12-29 11:00:00,258.15,258.35,258.05,258.15,13271.0,239.9098,240.0957,239.8169,239.9098,13271.0
2021-12-29 11:10:00,258.12,258.27,257.92,258.1,8980.0,239.8819,240.0213,239.696,239.8633,8980.0
2021-12-29 11:20:00,258.14,258.2,257.93,257.99,10056.0,239.9005,239.9563,239.7053,239.7611,10056.0
2021-12-29 11:30:00,258.05,258.05,257.66,257.72,10282.0,239.8169,239.8169,239.4544,239.5102,10282.0
2021-12-29 11:40:00,257.73,257.94,257.63,257.72,11563.0,239.5195,239.7146,239.4265,239.5102,11563.0
2021-12-29 11:50:00,257.63,257.72,257.22,257.34,8742.0,239.4265,239.5102,239.0455,239.157,8742.0
2021-12-29 12:00:00,257.29,257.68,257.29,257.61,8139.0,239.1106,239.473,239.1106,239.4079,8139.0
2021-12-29 12:10:00,257.61,257.61,257.14,257.27,6382.0,239.4079,239.4079,238.9712,239.092,6382.0
2021-12-29 12:20:00,257.26,257.26,257.08,257.25,7311.0,239.0827,239.0827,238.9154,239.0734,7311.0
2021-12-29 12:30:00,257.21,257.49,257.08,257.46,9092.0,239.0362,239.2964,238.9154,239.2685,9092.0
2021-12-29 12:40:00,257.44,257.49,257.25,257.25,5241.0,239.25,239.2964,239.0734,239.0734,5241.0
2021-12-29 12:50:00,257.26,257.33,257.09,257.19,9178.0,239.0827,239.1477,238.9247,239.0176,9178.0
2021-12-29 13:00:00,257.18,257.38,257.18,257.36,8338.0,239.0083,239.1942,239.0083,239.1756,8338.0
2021-12-29 13:10:00,257.33,257.38,257.2,257.3,8889.0,239.1477,239.1942,239.0269,239.1199,8889.0
2021-12-29 13:20:00,257.38,257.65,257.32,257.6,14598.0,239.1942,239.4451,239.1384,239.3987,14598.0
2021-12-29 13:30:00,257.62,257.65,257.5,257.55,10306.0,239.4172,239.4451,239.3057,239.3522,10306.0
2021-12-29 13:40:00,257.6,257.65,257.5,257.63,10703.0,239.3987,239.4451,239.3057,239.4265,10703.0
2021-12-29 13:50:00,257.6,257.88,257.55,257.83,7736.0,239.3987,239.6589,239.3522,239.6124,7736.0
2021-12-29 14:00:00,257.85,257.97,257.73,257.89,7857.0,239.631,239.7425,239.5195,239.6682,7857.0
2021-12-29 14:10:00,257.92,257.93,257.75,257.93,15424.0,239.696,239.7053,239.5381,239.7053,15424.0
2021-12-29 14:20:00,257.93,258.1,257.89,258.04,7989.0,239.7053,239.8633,239.6682,239.8076,7989.0
2021-12-29 14:30:00,258.06,258.11,257.91,257.91,9847.0,239.8262,239.8726,239.6868,239.6868,9847.0
2021-12-29 14:40:00,257.99,258.03,257.75,257.75,19927.0,239.7611,239.7983,239.5381,239.5381,19927.0
2021-12-29 14:50:00,257.75,257.83,257.61,257.8,7192.0,239.5381,239.6124,239.4079,239.5845,7192.0
2021-12-29 15:00:00,257.8,257.89,257.67,257.87,7715.0,239.5845,239.6682,239.4637,239.6496,7715.0
2021-12-29 15:10:00,257.84,258.01,257.75,257.99,16855.0,239.6217,239.7797,239.5381,239.7611,16855.0
2021-12-29 15:20:00,257.94,258.23,257.88,258.23,18521.0,239.7146,239.9841,239.6589,239.9841,18521.0
2021-12-29 15:30:00,258.21,258.43,258.12,258.4,33435.0,239.9656,240.17,239.8819,240.1421,33435.0
2021-12-29 15:40:00,258.39,258.51,258.02,258.09,62934.0,240.1328,240.2444,239.789,239.854,62934.0
2021-12-29 15:50:00,258.07,258.11,257.39,257.44,85613.0,239.8354,239.8726,239.2035,239.25,85613.0
2021-12-30 09:30:00,257.89,260.21,257.5,259.94,69440.0,239.6682,241.8242,239.3057,241.5733,69440.0
2021-12-30 09:40:00,259.86,260.02,259.03,259.74,31681.0,241.499,241.6477,240.7276,241.3874,31681.0
2021-12-30 09:50:00,259.72,259.88,259.19,259.79,20142.0,241.3689,241.5176,240.8763,241.4339,20142.0
2021-12-30 10:00:00,259.68,259.83,258.81,259.12,20802.0,241.3317,241.4711,240.5232,240.8113,20802.0
2021-12-30 10:10:00,259.1,259.72,259.09,259.67,13602.0,240.7927,241.3689,240.7834,241.3224,13602.0
2021-12-30 10:20:00,259.6,259.6,259.22,259.23,15696.0,241.2573,241.2573,240.9042,240.9135,15696.0
2021-12-30 10:30:00,259.21,259.51,258.96,259.03,12800.0,240.8949,241.1737,240.6626,240.7276,12800.0
2021-12-30 10:40:00,259.02,259.82,259.0,259.5,18040.0,240.7183,241.4618,240.6997,241.1644,18040.0
2021-12-30 10:50:00,259.56,259.61,259.16,259.39,11272.0,241.2202,241.2666,240.8484,241.0622,11272.0
2021-12-30 11:00:00,259.35,259.58,258.83,258.83,15352.0,241.025,241.2388,240.5417,240.5417,15352.0
2021-12-30 11:10:00,258.84,259.17,258.76,259.05,12026.0,240.551,240.8577,240.4767,240.7462,12026.0
2021-12-30 11:20:00,259.05,259.22,258.8,258.89,11420.0,240.7462,240.9042,240.5139,240.5975,11420.0
2021-12-30 11:30:00,258.88,259.51,258.88,259.51,9304.0,240.5882,241.1737,240.5882,241.1737,9304.0
2021-12-30 11:40:00,259.5,259.5,259.14,259.31,21172.0,241.1644,241.1644,240.8298,240.9878,21172.0
2021-12-30 11:50:00,259.39,259.62,259.19,259.56,11758.0,241.0622,241.2759,240.8763,241.2202,11758.0
2021-12-30 12:00:00,259.64,259.72,259.38,259.44,11900.0,241.2945,241.3689,241.0529,241.1086,11900.0
2021-12-30 12:10:00,259.43,259.59,259.35,259.45,10363.0,241.0994,241.248,241.025,241.1179,10363.0
2021-12-30 12:20:00,259.4,259.43,258.65,258.69,14431.0,241.0715,241.0994,240.3745,240.4116,14431.0
2021-12-30 12:30:00,258.7,258.7,258.39,258.57,18745.0,240.4209,240.4209,240.1328,240.3001,18745.0
2021-12-30 12:40:00,258.59,258.92,258.56,258.82,12729.0,240.3187,240.6254,240.2908,240.5325,12729.0
2021-12-30 12:50:00,258.77,258.85,258.67,258.77,18338.0,240.486,240.5603,240.3931,240.486,18338.0
2021-12-30 13:00:00,258.81,258.97,258.68,258.86,15883.0,240.5232,240.6719,240.4023,240.5696,15883.0
2021-12-30 13:10:00,258.84,258.89,258.57,258.69,18923.0,240.551,240.5975,240.3001,240.4116,18923.0
2021-12-30 13:20:00,258.69,258.79,258.49,258.63,13805.0,240.4116,240.5046,240.2258,240.3559,13805.0
2021-12-30 13:30:00,258.61,258.7,258.53,258.67,11748.0,240.3373,240.4209,240.2629,240.3931,11748.0
2021-12-30 13:40:00,258.61,258.94,258.56,258.94,14200.0,240.3373,240.644,240.2908,240.644,14200.0
2021-12-30 13:50:00,259.0,259.07,258.74,258.86,11763.0,240.6997,240.7648,240.4581,240.5696,11763.0
2021-12-30 14:00:00,258.83,258.85,258.49,258.61,11802.0,240.5417,240.5603,240.2258,240.3373,11802.0
2021-12-30 14:10:00,258.6,258.8,258.5,258.75,13211.0,240.328,240.5139,240.2351,240.4674,13211.0
2021-12-30 14:20:00,258.75,259.11,258.75,259.09,16186.0,240.4674,240.802,240.4674,240.7834,16186.0
2021-12-30 14:30:00,259.11,259.16,258.91,258.91,19675.0,240.802,240.8484,240.6161,240.6161,19675.0
2021-12-30 14:40:00,258.94,259.24,258.92,259.08,14874.0,240.644,240.9228,240.6254,240.7741,14874.0
2021-12-30 14:50:00,259.08,259.23,258.91,259.2,14923.0,240.7741,240.9135,240.6161,240.8856,14923.0
2021-12-30 15:00:00,259.25,259.29,259.04,259.06,13167.0,240.9321,240.9692,240.7369,240.7555,13167.0
2021-12-30 15:10:00,259.04,259.08,258.74,258.74,13868.0,240.7369,240.7741,240.4581,240.4581,13868.0
2021-12-30 15:20:00,258.69,258.9,258.61,258.69,12537.0,240.4116,240.6068,240.3373,240.4116,12537.0
2021-12-30 15:30:00,258.7,258.91,258.64,258.74,23275.0,240.4209,240.6161,240.3652,240.4581,23275.0
2021-12-30 15:40:00,258.76,258.79,258.41,258.56,53656.0,240.4767,240.5046,240.1514,240.2908,53656.0
2021-12-30 15:50:00,258.46,258.81,257.95,258.56,136019.0,240.1979,240.5232,239.7239,240.2908,136019.0
2021-12-31 09:30:00,257.57,259.12,257.5,258.66,32244.0,239.3708,240.8113,239.3057,240.3838,32244.0
2021-12-31 09:40:00,258.53,258.53,257.26,257.27,19205.0,240.2629,240.2629,239.0827,239.092,19205.0
2021-12-31 09:50:00,257.23,257.78,256.93,257.21,22398.0,239.0548,239.5659,238.776,239.0362,22398.0
2021-12-31 10:00:00,257.25,258.27,256.93,258.19,15078.0,239.0734,240.0213,238.776,239.947,15078.0
2021-12-31 10:10:00,258.28,258.74,258.01,258.62,14106.0,240.0306,240.4581,239.7797,240.3466,14106.0
2021-12-31 10:20:00,258.7,258.7,258.0,258.22,10257.0,240.4209,240.4209,239.7704,239.9748,10257.0
2021-12-31 10:30:00,258.19,258.54,258.0,258.54,15121.0,239.947,240.2722,239.7704,240.2722,15121.0
2021-12-31 10:40:00,258.48,259.19,258.42,258.77,36041.0,240.2165,240.8763,240.1607,240.486,36041.0
2021-12-31 10:50:00,258.69,258.72,258.38,258.54,9117.0,240.4116,240.4395,240.1235,240.2722,9117.0
2021-12-31 11:00:00,258.54,258.83,258.25,258.64,16574.0,240.2722,240.5417,240.0027,240.3652,16574.0
2021-12-31 11:10:00,258.66,259.13,258.66,259.1,20086.0,240.3838,240.8205,240.3838,240.7927,20086.0
2021-12-31 11:20:00,259.07,259.25,258.87,259.1,7595.0,240.7648,240.9321,240.5789,240.7927,7595.0
2021-12-31 11:30:00,259.15,259.28,259.07,259.14,14568.0,240.8391,240.96,240.7648,240.8298,14568.0
2021-12-31 11:40:00,259.13,259.26,258.91,258.94,5592.0,240.8205,240.9414,240.6161,240.644,5592.0
2021-12-31 11:50:00,258.89,258.92,258.51,258.51,7536.0,240.5975,240.6254,240.2444,240.2444,7536.0
2021-12-31 12:00:00,258.5,258.57,258.36,258.53,13551.0,240.2351,240.3001,240.105,240.2629,13551.0
2021-12-31 12:10:00,258.51,258.55,258.28,258.3,16651.0,240.2444,240.2815,240.0306,240.0492,16651.0
2021-12-31 12:20:00,258.31,258.4,258.23,258.24,10730.0,240.0585,240.1421,239.9841,239.9934,10730.0
2021-12-31 12:30:00,258.24,258.49,258.2,258.42,11401.0,239.9934,240.2258,239.9563,240.1607,11401.0
2021-12-31 12:40:00,258.44,258.79,258.36,258.79,10571.0,240.1793,240.5046,240.105,240.5046,10571.0
2021-12-31 12:50:00,258.93,259.61,258.92,259.59,18437.0,240.6347,241.2666,240.6254,241.248,18437.0
2021-12-31 13:00:00,259.66,259.75,259.52,259.6,7451.0,241.3131,241.3967,241.183,241.2573,7451.0
2021-12-31 13:10:00,259.56,259.63,259.17,259.2,13804.0,241.2202,241.2852,240.8577,240.8856,13804.0
2021-12-31 13:20:00,259.18,259.39,259.17,259.33,5170.0,240.867,241.0622,240.8577,241.0064,5170.0
2021-12-31 13:30:00,259.38,259.48,259.23,259.38,5600.0,241.0529,241.1458,240.9135,241.0529,5600.0
2021-12-31 13:40:00,259.27,259.37,259.24,259.25,6760.0,240.9507,241.0436,240.9228,240.9321,6760.0
2021-12-31 13:50:00,259.25,259.45,259.25,259.37,8973.0,240.9321,241.1179,240.9321,241.0436,8973.0
2021-12-31 14:00:00,259.42,259.62,259.38,259.56,7449.0,241.0901,241.2759,241.0529,241.2202,7449.0
2021-12-31 14:10:00,259.53,259.57,259.24,259.38,7046.0,241.1923,241.2295,240.9228,241.0529,7046.0
2021-12-31 14:20:00,259.33,259.45,259.24,259.36,5293.0,241.0064,241.1179,240.9228,241.0343,5293.0
2021-12-31 14:30:00,259.32,259.5,259.31,259.42,8205.0,240.9971,241.1644,240.9878,241.0901,8205.0
2021-12-31 14:40:00,259.35,259.4,259.05,259.09,5190.0,241.025,241.0715,240.7462,240.7834,5190.0
2021-12-31 14:50:00,259.1,259.24,259.07,259.16,7170.0,240.7927,240.9228,240.7648,240.8484,7170.0
2021-12-31 15:00:00,259.21,259.3,258.94,259.07,9889.0,240.8949,240.9785,240.644,240.7648,9889.0
2021-12-31 15:10:00,259.07,259.23,259.0,259.11,11177.0,240.7648,240.9135,240.6997,240.802,11177.0
2021-12-31 15:20:00,259.03,259.55,258.93,259.47,18148.0,240.7276,241.2109,240.6347,241.1365,18148.0
2021-12-31 15:30:00,259.47,260.25,259.19,260.15,71855.0,241.1365,241.8614,240.8763,241.7685,71855.0
2021-12-31 15:40:00,260.15,260.19,259.67,259.73,63277.0,241.7685,241.8057,241.3224,241.3782,63277.0
2021-12-31 15:50:00,259.64,259.83,258.58,258.64,88102.0,241.2945,241.4711,240.3094,240.3652,88102.0
2022-01-03 09:30:00,259.8,261.69,259.77,260.36,75668.0,241.4432,243.1997,241.4153,241.9636,75668.0
2022-01-03 09:40:00,260.27,261.37,259.28,259.28,41302.0,241.88,242.9023,240.96,240.96,41302.0
2022-01-03 09:50:00,259.28,261.0,258.26,260.2,51990.0,240.96,242.5584,240.012,241.8149,51990.0
2022-01-03 10:00:00,260.42,260.8,259.37,259.61,36202.0,242.0194,242.3726,241.0436,241.2666,36202.0
2022-01-03 10:10:00,259.66,260.7,259.66,260.29,30260.0,241.3131,242.2796,241.3131,241.8986,30260.0
2022-01-03 10:20:00,260.26,260.34,259.03,259.6,29679.0,241.8707,241.9451,240.7276,241.2573,29679.0
2022-01-03 10:30:00,259.78,259.79,258.85,259.7,31295.0,241.4246,241.4339,240.5603,241.3503,31295.0
2022-01-03 10:40:00,259.82,259.83,258.87,259.4,19088.0,241.4618,241.4711,240.5789,241.0715,19088.0
2022-01-03 10:50:00,259.48,259.76,258.75,258.87,26823.0,241.1458,241.406,240.4674,240.5789,26823.0
2022-01-03 11:00:00,258.72,258.8,257.99,257.99,19943.0,240.4395,240.5139,239.7611,239.7611,19943.0
2022-01-03 11:10:00,257.91,258.27,257.15,257.49,24765.0,239.6868,240.0213,238.9805,239.2964,24765.0
2022-01-03 11:20:00,257.47,257.94,257.3,257.94,22918.0,239.2778,239.7146,239.1199,239.7146,22918.0
2022-01-03 11:30:00,257.87,258.2,257.5,257.66,22137.0,239.6496,239.9563,239.3057,239.4544,22137.0
2022-01-03 11:40:00,257.76,258.31,257.7,257.91,17493.0,239.5473,240.0585,239.4916,239.6868,17493.0
2022-01-03 11:50:00,257.89,258.81,257.82,258.68,15709.0,239.6682,240.5232,239.6031,240.4023,15709.0
2022-01-03 12:00:00,258.64,258.64,257.95,258.39,21767.0,240.3652,240.3652,239.7239,240.1328,21767.0
2022-01-03 12:10:00,258.41,258.71,258.21,258.28,20737.0,240.1514,240.4302,239.9656,240.0306,20737.0
2022-01-03 12:20:00,258.33,258.59,258.21,258.49,19593.0,240.0771,240.3187,239.9656,240.2258,19593.0
2022-01-03 12:30:00,258.53,258.53,257.91,257.97,14001.0,240.2629,240.2629,239.6868,239.7425,14001.0
2022-01-03 12:40:00,258.01,258.13,257.79,258.07,17559.0,239.7797,239.8912,239.5752,239.8354,17559.0
2022-01-03 12:50:00,258.24,258.28,257.87,257.87,17555.0,239.9934,240.0306,239.6496,239.6496,17555.0
2022-01-03 13:00:00,257.94,258.19,257.77,257.97,14384.0,239.7146,239.947,239.5566,239.7425,14384.0
2022-01-03 13:10:00,257.91,258.28,257.8,257.98,16914.0,239.6868,240.0306,239.5845,239.7518,16914.0
2022-01-03 13:20:00,258.06,258.2,257.82,257.83,11593.0,239.8262,239.9563,239.6031,239.6124,11593.0
2022-01-03 13:30:00,257.86,257.88,257.4,257.46,14118.0,239.6403,239.6589,239.2128,239.2685,14118.0
2022-01-03 13:40:00,257.45,257.51,256.96,257.1,24335.0,239.2593,239.315,238.8039,238.934,24335.0
2022-01-03 13:50:00,257.05,257.64,257.05,257.6,10944.0,238.8875,239.4358,238.8875,239.3987,10944.0
2022-01-03 14:00:00,257.61,257.85,257.46,257.65,22301.0,239.4079,239.631,239.2685,239.4451,22301.0
2022-01-03 14:10:00,257.64,257.87,257.39,257.79,16173.0,239.4358,239.6496,239.2035,239.5752,16173.0
2022-01-03 14:20:00,257.81,258.07,257.75,257.89,14067.0,239.5938,239.8354,239.5381,239.6682,14067.0
2022-01-03 14:30:00,257.88,258.07,257.77,258.07,13745.0,239.6589,239.8354,239.5566,239.8354,13745.0
2022-01-03 14:40:00,258.05,258.43,258.05,258.21,19283.0,239.8169,240.17,239.8169,239.9656,19283.0
2022-01-03 14:50:00,258.23,258.41,258.06,258.14,12616.0,239.9841,240.1514,239.8262,239.9005,12616.0
2022-01-03 15:00:00,258.16,258.29,258.03,258.14,14255.0,239.9191,240.0399,239.7983,239.9005,14255.0
2022-01-03 15:10:00,258.18,258.66,258.12,258.66,23223.0,239.9377,240.3838,239.8819,240.3838,23223.0
2022-01-03 15:20:00,258.76,258.95,258.46,258.8,38309.0,240.4767,240.6533,240.1979,240.5139,38309.0
2022-01-03 15:30:00,258.74,259.19,258.55,259.19,29422.0,240.4581,240.8763,240.2815,240.8763,29422.0
2022-01-03 15:40:00,259.2,259.2,258.64,258.97,35283.0,240.8856,240.8856,240.3652,240.6719,35283.0
2022-01-03 15:50:00,259.08,259.19,258.42,258.53,125081.0,240.7741,240.8763,240.1607,240.2629,125081.0
2022-01-04 09:30:00,259.65,260.74,259.31,260.65,57524.0,241.3038,242.3168,240.9878,242.2332,57524.0
2022-01-04 09:40:00,260.7,261.6,260.51,261.31,35100.0,242.2796,243.116,242.103,242.8465,35100.0
2022-01-04 09:50:00,260.93,262.5,260.75,262.05,48906.0,242.4934,243.9524,242.3261,243.5342,48906.0
2022-01-04 10:00:00,261.88,263.77,261.55,263.76,54782.0,243.3762,245.1327,243.0696,245.1234,54782.0
2022-01-04 10:10:00,263.75,263.88,263.29,263.82,39544.0,245.1141,245.2349,244.6866,245.1792,39544.0
2022-01-04 10:20:00,263.8,264.62,263.59,264.62,48477.0,245.1606,245.9226,244.9654,245.9226,48477.0
2022-01-04 10:30:00,264.7,265.05,264.24,264.57,72694.0,245.997,246.3223,245.5695,245.8762,72694.0
2022-01-04 10:40:00,264.45,264.57,263.19,263.39,25758.0,245.7647,245.8762,244.5937,244.7795,25758.0
2022-01-04 10:50:00,263.44,263.86,262.83,263.28,31783.0,244.826,245.2163,244.2591,244.6773,31783.0
2022-01-04 11:00:00,263.3,263.3,261.9,262.43,21296.0,244.6959,244.6959,243.3948,243.8874,21296.0
2022-01-04 11:10:00,262.62,262.9,262.49,262.87,19988.0,244.064,244.3242,243.9431,244.2963,19988.0
2022-01-04 11:20:00,262.83,263.36,262.65,263.36,28311.0,244.2591,244.7517,244.0918,244.7517,28311.0
2022-01-04 11:30:00,263.32,263.62,262.76,263.54,29172.0,244.7145,244.9933,244.1941,244.919,29172.0
2022-01-04 11:40:00,263.62,264.09,263.3,263.83,32375.0,244.9933,245.4301,244.6959,245.1885,32375.0
2022-01-04 11:50:00,263.86,264.14,263.33,263.57,12730.0,245.2163,245.4766,244.7238,244.9468,12730.0
2022-01-04 12:00:00,263.6,263.87,263.45,263.77,11645.0,244.9747,245.2256,244.8353,245.1327,11645.0
2022-01-04 12:10:00,263.74,264.22,263.7,264.21,15449.0,245.1048,245.5509,245.0676,245.5416,15449.0
2022-01-04 12:20:00,264.19,264.5,264.02,264.39,25078.0,245.523,245.8111,245.365,245.7089,25078.0
2022-01-04 12:30:00,264.49,264.65,264.06,264.36,24490.0,245.8018,245.9505,245.4022,245.681,24490.0
2022-01-04 12:40:00,264.43,264.5,263.58,264.0,24343.0,245.7461,245.8111,244.9561,245.3464,24343.0
2022-01-04 12:50:00,264.07,264.17,263.79,263.92,12086.0,245.4115,245.5044,245.1513,245.2721,12086.0
2022-01-04 13:00:00,263.87,264.5,263.83,264.26,18832.0,245.2256,245.8111,245.1885,245.5881,18832.0
2022-01-04 13:10:00,264.27,264.41,263.55,263.67,22126.0,245.5974,245.7275,244.9282,245.0398,22126.0
2022-01-04 13:20:00,263.65,264.31,263.65,264.27,20124.0,245.0212,245.6345,245.0212,245.5974,20124.0
2022-01-04 13:30:00,264.29,264.32,263.61,263.94,17941.0,245.616,245.6438,244.984,245.2907,17941.0
2022-01-04 13:40:00,263.86,264.86,263.83,264.58,34145.0,245.2163,246.1457,245.1885,245.8855,34145.0
2022-01-04 13:50:00,264.6,264.63,264.02,264.17,11853.0,245.9041,245.9319,245.365,245.5044,11853.0
2022-01-04 14:00:00,264.18,264.67,264.18,264.5,18299.0,245.5137,245.9691,245.5137,245.8111,18299.0
2022-01-04 14:10:00,264.59,264.62,263.88,264.43,24855.0,245.8948,245.9226,245.2349,245.7461,24855.0
2022-01-04 14:20:00,264.48,264.67,264.44,264.56,21809.0,245.7925,245.9691,245.7554,245.8669,21809.0
2022-01-04 14:30:00,264.59,264.96,264.53,264.9,19691.0,245.8948,246.2386,245.839,246.1829,19691.0
2022-01-04 14:40:00,264.92,265.06,264.76,265.03,27271.0,246.2014,246.3316,246.0527,246.3037,27271.0
2022-01-04 14:50:00,265.01,265.94,265.01,265.26,60029.0,246.2851,247.1494,246.2851,246.5174,60029.0
2022-01-04 15:00:00,265.25,265.36,265.01,265.14,29911.0,246.5081,246.6104,246.2851,246.4059,29911.0
2022-01-04 15:10:00,265.15,265.18,264.83,264.87,26626.0,246.4152,246.4431,246.1178,246.155,26626.0
2022-01-04 15:20:00,264.89,265.34,264.89,265.23,24562.0,246.1736,246.5918,246.1736,246.4895,24562.0
2022-01-04 15:30:00,265.21,265.21,264.83,264.9,38580.0,246.471,246.471,246.1178,246.1829,38580.0
2022-01-04 15:40:00,264.9,265.14,264.8,264.85,54189.0,246.1829,246.4059,246.0899,246.1364,54189.0
2022-01-04 15:50:00,264.9,265.24,264.77,264.92,156345.0,246.1829,246.4988,246.062,246.2014,156345.0
2022-01-05 09:30:00,265.0,266.8,264.95,266.05,46306.0,246.2758,247.9486,246.2293,247.2516,46306.0
2022-01-05 09:40:00,266.0,266.51,264.65,265.22,31809.0,247.2051,247.6791,245.9505,246.4802,31809.0
2022-01-05 09:50:00,265.19,265.85,264.57,264.98,39821.0,246.4524,247.0657,245.8762,246.2572,39821.0
2022-01-05 10:00:00,264.7,264.84,263.79,264.25,23657.0,245.997,246.1271,245.1513,245.5788,23657.0
2022-01-05 10:10:00,264.29,265.22,264.29,265.14,17907.0,245.616,246.4802,245.616,246.4059,17907.0
2022-01-05 10:20:00,265.0,265.31,264.61,264.94,14566.0,246.2758,246.5639,245.9133,246.22,14566.0
2022-01-05 10:30:00,264.8,265.31,264.78,265.26,17106.0,246.0899,246.5639,246.0713,246.5174,17106.0
2022-01-05 10:40:00,265.18,266.32,264.79,266.16,33665.0,246.4431,247.5025,246.0806,247.3538,33665.0
2022-01-05 10:50:00,266.19,266.5,265.84,266.05,55030.0,247.3817,247.6698,247.0564,247.2516,55030.0
2022-01-05 11:00:00,266.03,266.26,265.35,265.46,39945.0,247.233,247.4468,246.6011,246.7033,39945.0
2022-01-05 11:10:00,265.46,265.74,264.91,265.09,21073.0,246.7033,246.9635,246.1921,246.3594,21073.0
2022-01-05 11:20:00,265.06,265.7,265.0,265.6,25863.0,246.3316,246.9263,246.2758,246.8334,25863.0
2022-01-05 11:30:00,265.62,265.66,265.26,265.39,15738.0,246.852,246.8892,246.5174,246.6382,15738.0
2022-01-05 11:40:00,265.4,265.64,265.15,265.64,11415.0,246.6475,246.8706,246.4152,246.8706,11415.0
2022-01-05 11:50:00,265.66,265.88,265.37,265.48,14027.0,246.8892,247.0936,246.6196,246.7219,14027.0
2022-01-05 12:00:00,265.43,265.53,265.02,265.21,29938.0,246.6754,246.7683,246.2944,246.471,29938.0
2022-01-05 12:10:00,265.2,265.45,265.12,265.42,9677.0,246.4617,246.694,246.3873,246.6661,9677.0
2022-01-05 12:20:00,265.36,266.0,265.3,265.99,16916.0,246.6104,247.2051,246.5546,247.1958,16916.0
2022-01-05 12:30:00,266.03,266.24,265.82,265.84,18448.0,247.233,247.4282,247.0379,247.0564,18448.0
2022-01-05 12:40:00,265.92,265.99,265.32,265.39,14513.0,247.1308,247.1958,246.5732,246.6382,14513.0
2022-01-05 12:50:00,265.36,265.37,264.88,265.26,18285.0,246.6104,246.6196,246.1643,246.5174,18285.0
2022-01-05 13:00:00,265.26,265.71,264.93,264.93,16913.0,246.5174,246.9356,246.2107,246.2107,16913.0
2022-01-05 13:10:00,264.92,264.96,264.45,264.89,17839.0,246.2014,246.2386,245.7647,246.1736,17839.0
2022-01-05 13:20:00,265.0,265.21,264.85,265.04,15662.0,246.2758,246.471,246.1364,246.313,15662.0
2022-01-05 13:30:00,265.17,265.42,264.91,265.07,10907.0,246.4338,246.6661,246.1921,246.3408,10907.0
2022-01-05 13:40:00,265.04,265.38,265.01,265.18,17296.0,246.313,246.6289,246.2851,246.4431,17296.0
2022-01-05 13:50:00,265.2,265.49,265.09,265.23,13823.0,246.4617,246.7312,246.3594,246.4895,13823.0
2022-01-05 14:00:00,265.26,265.74,264.36,264.44,28071.0,246.5174,246.9635,245.681,245.7554,28071.0
2022-01-05 14:10:00,264.41,264.55,263.9,264.27,32059.0,245.7275,245.8576,245.2535,245.5974,32059.0
2022-01-05 14:20:00,264.17,264.48,263.9,263.9,33881.0,245.5044,245.7925,245.2535,245.2535,33881.0
2022-01-05 14:30:00,263.91,263.96,263.02,263.58,32628.0,245.2628,245.3093,244.4357,244.9561,32628.0
2022-01-05 14:40:00,263.61,263.63,262.88,263.38,32937.0,244.984,245.0026,244.3056,244.7703,32937.0
2022-01-05 14:50:00,263.48,263.89,263.15,263.8,29138.0,244.8632,245.2442,244.5565,245.1606,29138.0
2022-01-05 15:00:00,263.78,263.79,262.64,262.83,36893.0,245.142,245.1513,244.0825,244.2591,36893.0
2022-01-05 15:10:00,262.84,263.78,262.84,263.78,29880.0,244.2684,245.142,244.2684,245.142,29880.0
2022-01-05 15:20:00,263.84,263.92,263.18,263.18,24444.0,245.1978,245.2721,244.5844,244.5844,24444.0
2022-01-05 15:30:00,263.07,263.3,262.76,262.78,51011.0,244.4822,244.6959,244.1941,244.2126,51011.0
2022-01-05 15:40:00,262.81,263.1,262.34,262.38,45107.0,244.2405,244.51,243.8037,243.8409,45107.0
2022-01-05 15:50:00,262.32,262.64,261.86,262.1,157346.0,243.7852,244.0825,243.3577,243.5807,157346.0
2022-01-06 09:30:00,261.99,263.0,260.47,261.75,70599.0,243.4785,244.4171,242.0659,243.2554,70599.0
2022-01-06 09:40:00,261.54,263.49,261.14,261.69,27957.0,243.0603,244.8725,242.6885,243.1997,27957.0
2022-01-06 09:50:00,261.61,261.83,260.53,260.6,21628.0,243.1253,243.3298,242.1216,242.1867,21628.0
2022-01-06 10:00:00,260.91,262.86,260.74,262.86,39399.0,242.4748,244.287,242.3168,244.287,39399.0
2022-01-06 10:10:00,262.78,263.08,261.12,261.41,20937.0,244.2126,244.4915,242.6699,242.9395,20937.0
2022-01-06 10:20:00,261.62,262.57,261.46,262.11,19878.0,243.1346,244.0175,242.9859,243.59,19878.0
2022-01-06 10:30:00,262.17,262.7,261.9,262.19,13911.0,243.6458,244.1383,243.3948,243.6643,13911.0
2022-01-06 10:40:00,262.26,262.51,261.93,262.41,23094.0,243.7294,243.9617,243.4227,243.8688,23094.0
2022-01-06 10:50:00,262.42,262.42,260.79,260.84,45667.0,243.8781,243.8781,242.3633,242.4097,45667.0
2022-01-06 11:00:00,260.84,261.39,260.13,261.39,23812.0,242.4097,242.9209,241.7499,242.9209,23812.0
2022-01-06 11:10:00,261.27,261.82,260.8,261.47,26858.0,242.8093,243.3205,242.3726,242.9952,26858.0
2022-01-06 11:20:00,261.56,261.82,261.27,261.41,15272.0,243.0789,243.3205,242.8093,242.9395,15272.0
2022-01-06 11:30:00,261.43,262.35,261.23,261.71,23441.0,242.958,243.813,242.7722,243.2183,23441.0
2022-01-06 11:40:00,261.77,262.34,261.6,262.34,18466.0,243.274,243.8037,243.116,243.8037,18466.0
2022-01-06 11:50:00,262.38,263.22,262.36,263.05,22909.0,243.8409,244.6216,243.8223,244.4636,22909.0
2022-01-06 12:00:00,263.03,263.22,262.89,263.2,19012.0,244.445,244.6216,244.3149,244.603,19012.0
2022-01-06 12:10:00,263.12,263.18,262.26,262.35,50798.0,244.5286,244.5844,243.7294,243.813,50798.0
2022-01-06 12:20:00,262.42,263.23,262.37,263.15,13500.0,243.8781,244.6309,243.8316,244.5565,13500.0
2022-01-06 12:30:00,263.2,263.62,262.99,263.26,19988.0,244.603,244.9933,244.4078,244.6587,19988.0
2022-01-06 12:40:00,263.34,263.77,263.33,263.55,14680.0,244.7331,245.1327,244.7238,244.9282,14680.0
2022-01-06 12:50:00,263.63,263.9,263.45,263.74,22411.0,245.0026,245.2535,244.8353,245.1048,22411.0
2022-01-06 13:00:00,263.69,264.42,263.62,264.26,33965.0,245.0584,245.7368,244.9933,245.5881,33965.0
2022-01-06 13:10:00,264.24,264.26,263.57,263.88,16156.0,245.5695,245.5881,244.9468,245.2349,16156.0
2022-01-06 13:20:00,263.95,263.95,263.43,263.54,13345.0,245.3,245.3,244.8167,244.919,13345.0
2022-01-06 13:30:00,263.46,263.47,262.98,263.19,13905.0,244.8446,244.8539,244.3985,244.5937,13905.0
2022-01-06 13:40:00,263.19,263.64,263.01,263.37,21400.0,244.5937,245.0119,244.4264,244.761,21400.0
2022-01-06 13:50:00,263.27,263.8,263.21,263.72,14027.0,244.668,245.1606,244.6123,245.0862,14027.0
2022-01-06 14:00:00,263.72,264.14,263.54,263.98,20110.0,245.0862,245.4766,244.919,245.3279,20110.0
2022-01-06 14:10:00,264.1,264.34,263.85,263.99,17982.0,245.4394,245.6624,245.207,245.3372,17982.0
2022-01-06 14:20:00,264.02,264.47,263.99,264.22,18517.0,245.365,245.7832,245.3372,245.5509,18517.0
2022-01-06 14:30:00,264.27,264.55,264.15,264.45,18960.0,245.5974,245.8576,245.4858,245.7647,18960.0
2022-01-06 14:40:00,264.44,264.72,264.22,264.54,21343.0,245.7554,246.0156,245.5509,245.8483,21343.0
2022-01-06 14:50:00,264.55,264.94,264.3,264.85,20125.0,245.8576,246.22,245.6253,246.1364,20125.0
2022-01-06 15:00:00,264.87,265.01,264.31,264.37,30950.0,246.155,246.2851,245.6345,245.6903,30950.0
2022-01-06 15:10:00,264.29,264.38,263.74,263.85,21222.0,245.616,245.6996,245.1048,245.207,21222.0
2022-01-06 15:20:00,263.86,264.22,263.73,263.97,22271.0,245.2163,245.5509,245.0955,245.3186,22271.0
2022-01-06 15:30:00,263.92,263.95,263.5,263.54,36383.0,245.2721,245.3,244.8818,244.919,36383.0
2022-01-06 15:40:00,263.55,263.71,263.18,263.19,41306.0,244.9282,245.0769,244.5844,244.5937,41306.0
2022-01-06 15:50:00,263.25,263.64,263.03,263.22,136486.0,244.6494,245.0119,244.445,244.6216,136486.0
2022-01-07 09:30:00,262.69,264.46,262.04,264.29,37801.0,244.129,245.7739,243.5249,245.616,37801.0
2022-01-07 09:40:00,264.04,264.87,263.65,264.69,34104.0,245.3836,246.155,245.0212,245.9877,34104.0
2022-01-07 09:50:00,264.54,264.99,263.93,264.99,21482.0,245.8483,246.2665,245.2814,246.2665,21482.0
2022-01-07 10:00:00,264.99,265.41,264.56,264.84,33274.0,246.2665,246.6568,245.8669,246.1271,33274.0
2022-01-07 10:10:00,264.6,265.36,264.43,264.83,12790.0,245.9041,246.6104,245.7461,246.1178,12790.0
2022-01-07 10:20:00,264.83,265.07,264.56,265.01,16116.0,246.1178,246.3408,245.8669,246.2851,16116.0
2022-01-07 10:30:00,264.93,265.49,264.37,264.37,16595.0,246.2107,246.7312,245.6903,245.6903,16595.0
2022-01-07 10:40:00,264.46,264.85,264.02,264.08,18669.0,245.7739,246.1364,245.365,245.4208,18669.0
2022-01-07 10:50:00,264.01,264.42,263.88,264.27,22545.0,245.3557,245.7368,245.2349,245.5974,22545.0
2022-01-07 11:00:00,264.28,264.61,263.3,263.38,19818.0,245.6067,245.9133,244.6959,244.7703,19818.0
2022-01-07 11:10:00,263.42,263.64,263.04,263.6,24861.0,244.8074,245.0119,244.4543,244.9747,24861.0
2022-01-07 11:20:00,263.56,264.55,263.41,264.55,16701.0,244.9375,245.8576,244.7981,245.8576,16701.0
2022-01-07 11:30:00,264.53,264.67,264.27,264.63,18770.0,245.839,245.9691,245.5974,245.9319,18770.0
2022-01-07 11:40:00,264.63,265.88,264.52,265.88,18908.0,245.9319,247.0936,245.8297,247.0936,18908.0
2022-01-07 11:50:00,265.76,266.61,265.76,266.33,32466.0,246.9821,247.772,246.9821,247.5118,32466.0
2022-01-07 12:00:00,266.29,266.4,265.89,266.06,15395.0,247.4746,247.5769,247.1029,247.2609,15395.0
2022-01-07 12:10:00,266.09,266.5,266.04,266.07,16170.0,247.2888,247.6698,247.2423,247.2702,16170.0
2022-01-07 12:20:00,266.1,266.24,265.99,266.16,16253.0,247.2981,247.4282,247.1958,247.3538,16253.0
2022-01-07 12:30:00,266.22,266.24,265.67,265.76,15474.0,247.4096,247.4282,246.8984,246.9821,15474.0
2022-01-07 12:40:00,265.72,265.81,265.38,265.38,12917.0,246.9449,247.0286,246.6289,246.6289,12917.0
2022-01-07 12:50:00,265.35,265.74,265.27,265.64,13455.0,246.6011,246.9635,246.5267,246.8706,13455.0
2022-01-07 13:00:00,265.6,265.73,265.35,265.53,12962.0,246.8334,246.9542,246.6011,246.7683,12962.0
2022-01-07 13:10:00,265.56,265.64,265.32,265.59,10532.0,246.7962,246.8706,246.5732,246.8241,10532.0
2022-01-07 13:20:00,265.62,265.93,265.54,265.71,20724.0,246.852,247.1401,246.7776,246.9356,20724.0
2022-01-07 13:30:00,265.72,266.03,265.66,265.81,22624.0,246.9449,247.233,246.8892,247.0286,22624.0
2022-01-07 13:40:00,265.78,265.82,265.64,265.7,14279.0,247.0007,247.0379,246.8706,246.9263,14279.0
2022-01-07 13:50:00,265.7,266.1,265.63,265.85,17801.0,246.9263,247.2981,246.8613,247.0657,17801.0
2022-01-07 14:00:00,265.87,265.91,265.66,265.78,21838.0,247.0843,247.1215,246.8892,247.0007,21838.0
2022-01-07 14:10:00,265.79,266.05,265.71,265.75,21666.0,247.01,247.2516,246.9356,246.9728,21666.0
2022-01-07 14:20:00,265.68,265.68,265.15,265.39,16177.0,246.9077,246.9077,246.4152,246.6382,16177.0
2022-01-07 14:30:00,265.36,265.7,265.18,265.64,11505.0,246.6104,246.9263,246.4431,246.8706,11505.0
2022-01-07 14:40:00,265.61,265.95,265.58,265.86,18118.0,246.8427,247.1587,246.8148,247.075,18118.0
2022-01-07 14:50:00,265.82,266.16,265.73,266.06,7842.0,247.0379,247.3538,246.9542,247.2609,7842.0
2022-01-07 15:00:00,266.08,266.15,265.87,266.11,24438.0,247.2795,247.3445,247.0843,247.3074,24438.0
2022-01-07 15:10:00,266.12,266.15,265.5,265.58,14593.0,247.3167,247.3445,246.7405,246.8148,14593.0
2022-01-07 15:20:00,265.58,265.58,264.59,264.82,16385.0,246.8148,246.8148,245.8948,246.1085,16385.0
2022-01-07 15:30:00,264.74,264.92,264.52,264.85,17304.0,246.0342,246.2014,245.8297,246.1364,17304.0
2022-01-07 15:40:00,264.82,264.97,264.4,264.42,33547.0,246.1085,246.2479,245.7182,245.7368,33547.0
2022-01-07 15:50:00,264.36,264.72,263.95,263.99,148155.0,245.681,246.0156,245.3,245.3372,148155.0
2022-01-10 09:30:00,262.62,262.62,259.18,259.38,157547.0,244.064,244.064,240.867,241.0529,157547.0
2022-01-10 09:40:00,259.43,259.47,255.17,255.17,96245.0,241.0994,241.1365,237.1404,237.1404,96245.0
2022-01-10 09:50:00,255.21,256.04,252.71,252.79,181331.0,237.1775,237.9489,234.8542,234.9285,181331.0
2022-01-10 10:00:00,252.6,255.06,252.51,254.86,123823.0,234.7519,237.0381,234.6683,236.8523,123823.0
2022-01-10 10:10:00,254.65,254.65,253.54,253.76,66136.0,236.6571,236.6571,235.6255,235.83,66136.0
2022-01-10 10:20:00,253.85,255.3,253.84,254.88,44360.0,235.9136,237.2612,235.9043,236.8708,44360.0
2022-01-10 10:30:00,254.88,256.68,254.75,255.93,52486.0,236.8708,238.5437,236.75,237.8467,52486.0
2022-01-10 10:40:00,255.93,256.13,254.17,254.17,70376.0,237.8467,238.0325,236.211,236.211,70376.0
2022-01-10 10:50:00,254.28,255.0,254.09,254.49,45621.0,236.3132,236.9824,236.1367,236.5084,45621.0
2022-01-10 11:00:00,254.39,254.97,253.57,254.76,56628.0,236.4155,236.9545,235.6534,236.7593,56628.0
2022-01-10 11:10:00,254.81,254.81,253.55,254.21,57732.0,236.8058,236.8058,235.6348,236.2482,57732.0
2022-01-10 11:20:00,254.16,254.68,254.09,254.67,30774.0,236.2017,236.685,236.1367,236.6757,30774.0
2022-01-10 11:30:00,254.71,254.73,253.8,254.05,36559.0,236.7129,236.7314,235.8672,236.0995,36559.0
2022-01-10 11:40:00,253.92,254.19,253.49,253.72,29028.0,235.9787,236.2296,235.5791,235.7928,29028.0
2022-01-10 11:50:00,253.71,253.96,253.22,253.89,27914.0,235.7835,236.0158,235.3281,235.9508,27914.0
2022-01-10 12:00:00,253.85,254.05,253.46,253.82,19732.0,235.9136,236.0995,235.5512,235.8857,19732.0
2022-01-10 12:10:00,253.88,254.69,253.7,254.52,25189.0,235.9415,236.6943,235.7742,236.5363,25189.0
2022-01-10 12:20:00,254.48,254.93,254.31,254.37,18164.0,236.4991,236.9173,236.3411,236.3969,18164.0
2022-01-10 12:30:00,254.34,254.48,253.6,253.65,24037.0,236.369,236.4991,235.6813,235.7278,24037.0
2022-01-10 12:40:00,253.61,253.84,253.48,253.49,30137.0,235.6906,235.9043,235.5698,235.5791,30137.0
2022-01-10 12:50:00,253.5,254.52,253.43,254.35,47491.0,235.5884,236.5363,235.5233,236.3783,47491.0
2022-01-10 13:00:00,254.4,254.81,253.85,254.32,36557.0,236.4248,236.8058,235.9136,236.3504,36557.0
2022-01-10 13:10:00,254.31,254.43,253.66,253.88,15090.0,236.3411,236.4526,235.737,235.9415,15090.0
2022-01-10 13:20:00,253.89,253.89,253.14,253.34,37916.0,235.9508,235.9508,235.2538,235.4397,37916.0
2022-01-10 13:30:00,253.37,253.64,253.06,253.12,30488.0,235.4675,235.7185,235.1794,235.2352,30488.0
2022-01-10 13:40:00,253.1,254.66,253.1,254.61,32080.0,235.2166,236.6664,235.2166,236.6199,32080.0
2022-01-10 13:50:00,254.58,255.07,254.57,255.01,36622.0,236.592,237.0474,236.5827,236.9917,36622.0
2022-01-10 14:00:00,255.1,255.87,255.02,255.84,22496.0,237.0753,237.7909,237.001,237.763,22496.0
2022-01-10 14:10:00,255.79,256.15,255.7,255.93,27949.0,237.7165,238.0511,237.6329,237.8467,27949.0
2022-01-10 14:20:00,255.83,256.0,255.72,255.95,40247.0,237.7537,237.9117,237.6515,237.8652,40247.0
2022-01-10 14:30:00,256.0,256.0,255.46,255.61,35189.0,237.9117,237.9117,237.4099,237.5493,35189.0
2022-01-10 14:40:00,255.62,256.0,255.44,255.91,30216.0,237.5586,237.9117,237.3913,237.8281,30216.0
2022-01-10 14:50:00,255.93,255.95,255.24,255.95,29673.0,237.8467,237.8652,237.2054,237.8652,29673.0
2022-01-10 15:00:00,255.98,256.0,254.96,255.12,23633.0,237.8931,237.9117,236.9452,237.0939,23633.0
2022-01-10 15:10:00,255.21,255.78,255.11,255.47,22391.0,237.1775,237.7073,237.0846,237.4192,22391.0
2022-01-10 15:20:00,255.55,255.65,255.17,255.51,23348.0,237.4935,237.5864,237.1404,237.4563,23348.0
2022-01-10 15:30:00,255.55,255.88,255.34,255.75,38722.0,237.4935,237.8002,237.2983,237.6794,38722.0
2022-01-10 15:40:00,255.8,256.67,255.74,256.31,77055.0,237.7258,238.5344,237.6701,238.1998,77055.0
2022-01-10 15:50:00,256.38,256.74,256.19,256.55,160217.0,238.2649,238.5994,238.0883,238.4228,160217.0
2022-01-11 09:30:00,256.55,257.39,255.15,255.47,43580.0,238.4228,239.2035,237.1218,237.4192,43580.0
2022-01-11 09:40:00,255.57,255.57,253.11,253.11,41821.0,237.5121,237.5121,235.2259,235.2259,41821.0
2022-01-11 09:50:00,253.01,253.93,252.13,252.74,42547.0,235.133,235.988,234.3152,234.8821,42547.0
2022-01-11 10:00:00,252.55,253.91,252.54,253.91,35138.0,234.7055,235.9694,234.6962,235.9694,35138.0
2022-01-11 10:10:00,253.98,254.58,253.24,254.58,32971.0,236.0344,236.592,235.3467,236.592,32971.0
2022-01-11 10:20:00,254.59,255.65,254.42,255.43,28801.0,236.6013,237.5864,236.4433,237.382,28801.0
2022-01-11 10:30:00,255.47,255.86,254.53,255.06,19208.0,237.4192,237.7816,236.5456,237.0381,19208.0
2022-01-11 10:40:00,255.09,255.09,254.29,254.53,16189.0,237.066,237.066,236.3225,236.5456,16189.0
2022-01-11 10:50:00,254.34,254.95,254.17,254.95,12010.0,236.369,236.9359,236.211,236.9359,12010.0
2022-01-11 11:00:00,254.93,255.77,254.89,255.39,20775.0,236.9173,237.698,236.8801,237.3448,20775.0
2022-01-11 11:10:00,255.46,255.84,255.44,255.8,16800.0,237.4099,237.763,237.3913,237.7258,16800.0
2022-01-11 11:20:00,255.88,256.1,255.51,255.78,36454.0,237.8002,238.0046,237.4563,237.7073,36454.0
2022-01-11 11:30:00,255.83,256.43,255.78,256.33,17032.0,237.7537,238.3113,237.7073,238.2184,17032.0
2022-01-11 11:40:00,256.35,256.75,256.19,256.48,23352.0,238.237,238.6087,238.0883,238.3578,23352.0
2022-01-11 11:50:00,256.47,256.65,255.59,255.78,9166.0,238.3485,238.5158,237.5307,237.7073,9166.0
2022-01-11 12:00:00,255.82,255.95,255.66,255.8,11767.0,237.7444,237.8652,237.5957,237.7258,11767.0
2022-01-11 12:10:00,255.83,256.0,255.47,255.92,10932.0,237.7537,237.9117,237.4192,237.8374,10932.0
2022-01-11 12:20:00,256.01,256.02,255.19,255.26,8500.0,237.921,237.9303,237.1589,237.224,8500.0
2022-01-11 12:30:00,255.2,255.66,255.2,255.66,4091.0,237.1682,237.5957,237.1682,237.5957,4091.0
2022-01-11 12:40:00,255.59,255.87,255.56,255.75,9068.0,237.5307,237.7909,237.5028,237.6794,9068.0
2022-01-11 12:50:00,255.74,256.21,255.59,256.19,7362.0,237.6701,238.1069,237.5307,238.0883,7362.0
2022-01-11 13:00:00,256.11,256.15,255.45,255.59,12166.0,238.0139,238.0511,237.4006,237.5307,12166.0
2022-01-11 13:10:00,255.59,255.91,255.59,255.82,5730.0,237.5307,237.8281,237.5307,237.7444,5730.0
2022-01-11 13:20:00,255.82,256.57,255.82,256.57,9739.0,237.7444,238.4414,237.7444,238.4414,9739.0
2022-01-11 13:30:00,256.6,256.76,256.11,256.24,9862.0,238.4693,238.618,238.0139,238.1347,9862.0
2022-01-11 13:40:00,256.25,256.42,256.12,256.21,11756.0,238.144,238.302,238.0232,238.1069,11756.0
2022-01-11 13:50:00,256.21,256.3,256.05,256.13,12881.0,238.1069,238.1905,237.9582,238.0325,12881.0
2022-01-11 14:00:00,256.02,256.03,255.49,255.58,13428.0,237.9303,237.9396,237.4377,237.5214,13428.0
2022-01-11 14:10:00,255.61,255.69,255.43,255.57,19716.0,237.5493,237.6236,237.382,237.5121,19716.0
2022-01-11 14:20:00,255.58,255.58,255.2,255.39,10673.0,237.5214,237.5214,237.1682,237.3448,10673.0
2022-01-11 14:30:00,255.38,255.53,255.18,255.47,14872.0,237.3355,237.4749,237.1496,237.4192,14872.0
2022-01-11 14:40:00,255.44,255.58,255.26,255.44,17272.0,237.3913,237.5214,237.224,237.3913,17272.0
2022-01-11 14:50:00,255.42,255.61,255.28,255.37,11682.0,237.3727,237.5493,237.2426,237.3262,11682.0
2022-01-11 15:00:00,255.43,255.61,255.25,255.58,24273.0,237.382,237.5493,237.2147,237.5214,24273.0
2022-01-11 15:10:00,255.63,256.06,255.56,255.74,12317.0,237.5679,237.9675,237.5028,237.6701,12317.0
2022-01-11 15:20:00,255.73,255.96,255.56,255.78,26143.0,237.6608,237.8745,237.5028,237.7073,26143.0
2022-01-11 15:30:00,255.83,255.98,255.64,255.64,20735.0,237.7537,237.8931,237.5771,237.5771,20735.0
2022-01-11 15:40:00,255.64,255.95,255.61,255.65,26305.0,237.5771,237.8652,237.5493,237.5864,26305.0
2022-01-11 15:50:00,255.69,255.69,255.18,255.64,104771.0,237.6236,237.6236,237.1496,237.5771,104771.0
2022-01-12 09:30:00,256.08,257.39,255.65,257.11,42691.0,237.9861,239.2035,237.5864,238.9433,42691.0
2022-01-12 09:40:00,257.11,258.71,256.66,258.33,28565.0,238.9433,240.4302,238.5251,240.0771,28565.0
2022-01-12 09:50:00,258.47,259.01,258.24,258.78,27377.0,240.2072,240.709,239.9934,240.4953,27377.0
2022-01-12 10:00:00,258.84,258.84,257.4,257.53,27152.0,240.551,240.551,239.2128,239.3336,27152.0
2022-01-12 10:10:00,257.56,257.61,256.47,257.02,17868.0,239.3615,239.4079,238.3485,238.8596,17868.0
2022-01-12 10:20:00,257.07,257.22,256.76,256.97,15080.0,238.9061,239.0455,238.618,238.8132,15080.0
2022-01-12 10:30:00,257.07,257.35,256.5,256.87,12270.0,238.9061,239.1663,238.3764,238.7202,12270.0
2022-01-12 10:40:00,257.01,257.29,256.08,256.7,16416.0,238.8503,239.1106,237.9861,238.5622,16416.0
2022-01-12 10:50:00,256.76,257.04,256.03,256.46,19959.0,238.618,238.8782,237.9396,238.3392,19959.0
2022-01-12 11:00:00,256.47,256.65,255.48,255.61,16928.0,238.3485,238.5158,237.4284,237.5493,16928.0
2022-01-12 11:10:00,255.68,255.77,254.81,254.99,17112.0,237.6143,237.698,236.8058,236.9731,17112.0
2022-01-12 11:20:00,254.89,255.57,254.78,255.34,18074.0,236.8801,237.5121,236.7779,237.2983,18074.0
2022-01-12 11:30:00,255.39,256.14,255.39,256.03,10180.0,237.3448,238.0418,237.3448,237.9396,10180.0
2022-01-12 11:40:00,256.11,256.53,256.11,256.22,11697.0,238.0139,238.4043,238.0139,238.1162,11697.0
2022-01-12 11:50:00,256.16,256.34,255.95,256.34,10947.0,238.0604,238.2277,237.8652,238.2277,10947.0
2022-01-12 12:00:00,256.26,256.27,255.16,255.38,43392.0,238.1533,238.1626,237.1311,237.3355,43392.0
2022-01-12 12:10:00,255.46,255.72,255.16,255.68,22745.0,237.4099,237.6515,237.1311,237.6143,22745.0
2022-01-12 12:20:00,255.62,255.83,255.35,255.67,16758.0,237.5586,237.7537,237.3076,237.605,16758.0
2022-01-12 12:30:00,255.72,255.91,255.6,255.6,17420.0,237.6515,237.8281,237.54,237.54,17420.0
2022-01-12 12:40:00,255.72,256.14,255.65,256.13,12078.0,237.6515,238.0418,237.5864,238.0325,12078.0
2022-01-12 12:50:00,256.18,256.71,255.95,256.64,22549.0,238.079,238.5715,237.8652,238.5065,22549.0
2022-01-12 13:00:00,256.71,256.84,256.59,256.66,18069.0,238.5715,238.6924,238.46,238.5251,18069.0
2022-01-12 13:10:00,256.67,256.74,256.16,256.35,21337.0,238.5344,238.5994,238.0604,238.237,21337.0
2022-01-12 13:20:00,256.3,256.39,256.11,256.16,10449.0,238.1905,238.2742,238.0139,238.0604,10449.0
2022-01-12 13:30:00,256.18,256.24,255.83,256.0,11487.0,238.079,238.1347,237.7537,237.9117,11487.0
2022-01-12 13:40:00,255.92,256.34,255.91,256.21,14630.0,237.8374,238.2277,237.8281,238.1069,14630.0
2022-01-12 13:50:00,256.31,256.32,256.02,256.17,17988.0,238.1998,238.2091,237.9303,238.0697,17988.0
2022-01-12 14:00:00,256.11,256.21,255.81,255.98,12475.0,238.0139,238.1069,237.7351,237.8931,12475.0
2022-01-12 14:10:00,256.0,256.56,255.88,256.49,12229.0,237.9117,238.4321,237.8002,238.3671,12229.0
2022-01-12 14:20:00,256.43,256.77,256.42,256.69,17796.0,238.3113,238.6273,238.302,238.553,17796.0
2022-01-12 14:30:00,256.7,257.28,256.59,257.08,33134.0,238.5622,239.1013,238.46,238.9154,33134.0
2022-01-12 14:40:00,257.05,257.14,256.65,256.68,22733.0,238.8875,238.9712,238.5158,238.5437,22733.0
2022-01-12 14:50:00,256.75,256.95,256.46,256.59,7976.0,238.6087,238.7946,238.3392,238.46,7976.0
2022-01-12 15:00:00,256.55,256.66,256.2,256.22,15588.0,238.4228,238.5251,238.0976,238.1162,15588.0
2022-01-12 15:10:00,256.26,256.45,256.19,256.28,12838.0,238.1533,238.3299,238.0883,238.1719,12838.0
2022-01-12 15:20:00,256.3,256.34,255.97,256.12,17172.0,238.1905,238.2277,237.8838,238.0232,17172.0
2022-01-12 15:30:00,256.14,256.25,255.79,255.93,25856.0,238.0418,238.144,237.7165,237.8467,25856.0
2022-01-12 15:40:00,255.99,256.22,255.85,255.87,22728.0,237.9024,238.1162,237.7723,237.7909,22728.0
2022-01-12 15:50:00,255.85,256.46,255.85,256.28,71838.0,237.7723,238.3392,237.7723,238.1719,71838.0
2022-01-13 09:30:00,257.21,257.86,256.3,257.86,37901.0,239.0362,239.6403,238.1905,239.6403,37901.0
2022-01-13 09:40:00,257.88,257.88,257.21,257.65,21571.0,239.6589,239.6589,239.0362,239.4451,21571.0
2022-01-13 09:50:00,257.69,257.9,256.61,257.6,44914.0,239.4823,239.6775,238.4786,239.3987,44914.0
2022-01-13 10:00:00,257.64,257.64,256.99,257.23,14180.0,239.4358,239.4358,238.8318,239.0548,14180.0
2022-01-13 10:10:00,257.12,257.49,257.0,257.28,18924.0,238.9526,239.2964,238.841,239.1013,18924.0
2022-01-13 10:20:00,257.3,257.65,256.95,257.62,19044.0,239.1199,239.4451,238.7946,239.4172,19044.0
2022-01-13 10:30:00,257.71,258.08,257.17,258.08,23048.0,239.5009,239.8447,238.999,239.8447,23048.0
2022-01-13 10:40:00,258.15,259.11,258.14,258.87,57646.0,239.9098,240.802,239.9005,240.5789,57646.0
2022-01-13 10:50:00,258.84,258.88,257.73,258.23,36269.0,240.551,240.5882,239.5195,239.9841,36269.0
2022-01-13 11:00:00,258.25,258.7,257.96,258.61,17607.0,240.0027,240.4209,239.7332,240.3373,17607.0
2022-01-13 11:10:00,258.55,258.84,258.37,258.54,22391.0,240.2815,240.551,240.1142,240.2722,22391.0
2022-01-13 11:20:00,258.56,259.32,258.56,259.19,54728.0,240.2908,240.9971,240.2908,240.8763,54728.0
2022-01-13 11:30:00,259.22,259.35,258.99,259.15,12352.0,240.9042,241.025,240.6904,240.8391,12352.0
2022-01-13 11:40:00,259.19,259.32,258.95,259.02,25507.0,240.8763,240.9971,240.6533,240.7183,25507.0
2022-01-13 11:50:00,259.15,259.61,259.02,259.45,20392.0,240.8391,241.2666,240.7183,241.1179,20392.0
2022-01-13 12:00:00,259.46,259.51,258.96,259.09,15264.0,241.1272,241.1737,240.6626,240.7834,15264.0
2022-01-13 12:10:00,259.09,259.28,258.39,258.51,14521.0,240.7834,240.96,240.1328,240.2444,14521.0
2022-01-13 12:20:00,258.52,258.91,258.21,258.8,11435.0,240.2537,240.6161,239.9656,240.5139,11435.0
2022-01-13 12:30:00,258.59,259.05,258.45,259.05,7040.0,240.3187,240.7462,240.1886,240.7462,7040.0
2022-01-13 12:40:00,259.0,259.05,258.52,258.52,12170.0,240.6997,240.7462,240.2537,240.2537,12170.0
2022-01-13 12:50:00,258.6,258.61,258.16,258.61,11116.0,240.328,240.3373,239.9191,240.3373,11116.0
2022-01-13 13:00:00,258.58,258.65,258.24,258.53,10760.0,240.3094,240.3745,239.9934,240.2629,10760.0
2022-01-13 13:10:00,258.5,258.81,258.33,258.49,9014.0,240.2351,240.5232,240.0771,240.2258,9014.0
2022-01-13 13:20:00,258.54,258.93,258.48,258.87,10527.0,240.2722,240.6347,240.2165,240.5789,10527.0
2022-01-13 13:30:00,258.82,259.3,258.73,259.25,40910.0,240.5325,240.9785,240.4488,240.9321,40910.0
2022-01-13 13:40:00,259.21,259.31,259.05,259.25,12156.0,240.8949,240.9878,240.7462,240.9321,12156.0
2022-01-13 13:50:00,259.19,259.44,259.19,259.37,16048.0,240.8763,241.1086,240.8763,241.0436,16048.0
2022-01-13 14:00:00,259.35,260.11,259.3,260.1,47474.0,241.025,241.7313,240.9785,241.722,47474.0
2022-01-13 14:10:00,260.11,260.11,259.09,259.25,18657.0,241.7313,241.7313,240.7834,240.9321,18657.0
2022-01-13 14:20:00,259.21,259.22,258.9,259.06,9981.0,240.8949,240.9042,240.6068,240.7555,9981.0
2022-01-13 14:30:00,259.07,259.2,258.73,258.73,11004.0,240.7648,240.8856,240.4488,240.4488,11004.0
2022-01-13 14:40:00,258.68,259.06,258.66,258.88,7718.0,240.4023,240.7555,240.3838,240.5882,7718.0
2022-01-13 14:50:00,258.73,259.05,258.69,258.88,11510.0,240.4488,240.7462,240.4116,240.5882,11510.0
2022-01-13 15:00:00,258.82,258.82,258.16,258.19,13697.0,240.5325,240.5325,239.9191,239.947,13697.0
2022-01-13 15:10:00,258.15,258.45,257.9,258.29,8960.0,239.9098,240.1886,239.6775,240.0399,8960.0
2022-01-13 15:20:00,258.3,258.33,258.05,258.13,9488.0,240.0492,240.0771,239.8169,239.8912,9488.0
2022-01-13 15:30:00,258.14,258.16,257.8,257.87,31888.0,239.9005,239.9191,239.5845,239.6496,31888.0
2022-01-13 15:40:00,257.89,258.13,257.21,257.24,33853.0,239.6682,239.8912,239.0362,239.0641,33853.0
2022-01-13 15:50:00,257.24,257.76,256.83,257.65,120991.0,239.0641,239.5473,238.6831,239.4451,120991.0
2022-01-14 09:30:00,254.59,256.06,253.58,255.81,48204.0,236.6013,237.9675,235.6627,237.7351,48204.0
2022-01-14 09:40:00,256.0,256.34,254.37,255.07,39711.0,237.9117,238.2277,236.3969,237.0474,39711.0
2022-01-14 09:50:00,255.09,256.32,254.99,256.32,26126.0,237.066,238.2091,236.9731,238.2091,26126.0
2022-01-14 10:00:00,256.35,256.65,255.58,255.94,16524.0,238.237,238.5158,237.5214,237.8559,16524.0
2022-01-14 10:10:00,255.88,256.21,255.31,255.86,18157.0,237.8002,238.1069,237.2705,237.7816,18157.0
2022-01-14 10:20:00,255.63,255.63,254.58,254.89,22757.0,237.5679,237.5679,236.592,236.8801,22757.0
2022-01-14 10:30:00,254.99,255.0,254.46,254.59,27831.0,236.9731,236.9824,236.4805,236.6013,27831.0
2022-01-14 10:40:00,254.69,254.7,253.8,254.15,24466.0,236.6943,236.7036,235.8672,236.1924,24466.0
2022-01-14 10:50:00,254.09,254.48,253.7,254.21,17929.0,236.1367,236.4991,235.7742,236.2482,17929.0
2022-01-14 11:00:00,254.4,254.76,253.78,253.91,11221.0,236.4248,236.7593,235.8486,235.9694,11221.0
2022-01-14 11:10:00,253.97,254.18,253.26,253.28,27160.0,236.0251,236.2203,235.3653,235.3839,27160.0
2022-01-14 11:20:00,253.58,254.3,253.49,254.22,16772.0,235.6627,236.3318,235.5791,236.2575,16772.0
2022-01-14 11:30:00,254.21,254.68,253.92,254.38,17222.0,236.2482,236.685,235.9787,236.4062,17222.0
2022-01-14 11:40:00,254.43,255.5,254.42,255.32,16584.0,236.4526,237.447,236.4433,237.2798,16584.0
2022-01-14 11:50:00,255.27,255.34,255.02,255.25,10938.0,237.2333,237.2983,237.001,237.2147,10938.0
2022-01-14 12:00:00,255.17,255.43,254.9,255.29,13934.0,237.1404,237.382,236.8894,237.2519,13934.0
2022-01-14 12:10:00,255.17,255.79,255.15,255.79,9976.0,237.1404,237.7165,237.1218,237.7165,9976.0
2022-01-14 12:20:00,255.74,255.74,254.95,255.31,11043.0,237.6701,237.6701,236.9359,237.2705,11043.0
2022-01-14 12:30:00,255.24,255.71,255.14,255.67,10476.0,237.2054,237.6422,237.1125,237.605,10476.0
2022-01-14 12:40:00,255.57,255.75,255.12,255.19,12269.0,237.5121,237.6794,237.0939,237.1589,12269.0
2022-01-14 12:50:00,255.26,255.38,254.86,255.18,17431.0,237.224,237.3355,236.8523,237.1496,17431.0
2022-01-14 13:00:00,255.12,255.4,255.01,255.03,13960.0,237.0939,237.3541,236.9917,237.0102,13960.0
2022-01-14 13:10:00,255.05,255.24,254.79,255.15,11288.0,237.0288,237.2054,236.7872,237.1218,11288.0
2022-01-14 13:20:00,255.15,255.15,254.74,254.97,10419.0,237.1218,237.1218,236.7407,236.9545,10419.0
2022-01-14 13:30:00,254.92,255.16,254.68,254.84,12529.0,236.908,237.1311,236.685,236.8337,12529.0
2022-01-14 13:40:00,254.76,255.25,254.76,255.02,6290.0,236.7593,237.2147,236.7593,237.001,6290.0
2022-01-14 13:50:00,255.16,255.46,254.97,255.3,9000.0,237.1311,237.4099,236.9545,237.2612,9000.0
2022-01-14 14:00:00,255.37,255.75,255.26,255.45,15914.0,237.3262,237.6794,237.224,237.4006,15914.0
2022-01-14 14:10:00,255.36,255.56,255.23,255.51,8693.0,237.3169,237.5028,237.1961,237.4563,8693.0
2022-01-14 14:20:00,255.5,255.57,255.13,255.16,14193.0,237.447,237.5121,237.1032,237.1311,14193.0
2022-01-14 14:30:00,255.17,255.3,254.98,255.3,24143.0,237.1404,237.2612,236.9638,237.2612,24143.0
2022-01-14 14:40:00,255.3,255.3,254.94,255.09,10793.0,237.2612,237.2612,236.9266,237.066,10793.0
2022-01-14 14:50:00,255.2,255.37,255.01,255.01,24109.0,237.1682,237.3262,236.9917,236.9917,24109.0
2022-01-14 15:00:00,255.05,255.07,254.63,254.86,20959.0,237.0288,237.0474,236.6385,236.8523,20959.0
2022-01-14 15:10:00,254.83,255.52,254.74,255.52,12588.0,236.8244,237.4656,236.7407,237.4656,12588.0
2022-01-14 15:20:00,255.54,256.0,255.41,255.64,15912.0,237.4842,237.9117,237.3634,237.5771,15912.0
2022-01-14 15:30:00,255.65,256.08,255.63,256.08,19967.0,237.5864,237.9861,237.5679,237.9861,19967.0
2022-01-14 15:40:00,256.13,256.63,256.0,256.32,28745.0,238.0325,238.4972,237.9117,238.2091,28745.0
2022-01-14 15:50:00,256.3,256.66,256.08,256.21,80236.0,238.1905,238.5251,237.9861,238.1069,80236.0
2022-01-18 09:30:00,252.66,253.31,251.7,252.04,59833.0,234.8077,235.4118,233.9155,234.2315,59833.0
2022-01-18 09:40:00,251.89,252.02,251.01,251.27,42490.0,234.0921,234.2129,233.2743,233.5159,42490.0
2022-01-18 09:50:00,251.15,251.38,250.25,250.85,44777.0,233.4044,233.6181,232.568,233.1256,44777.0
2022-01-18 10:00:00,250.85,252.11,250.71,252.11,42421.0,233.1256,234.2966,232.9955,234.2966,42421.0
2022-01-18 10:10:00,252.2,252.38,251.53,251.64,20182.0,234.3802,234.5475,233.7575,233.8598,20182.0
2022-01-18 10:20:00,251.63,252.8,251.12,252.8,23803.0,233.8505,234.9378,233.3765,234.9378,23803.0
2022-01-18 10:30:00,252.89,252.96,252.02,252.13,16553.0,235.0215,235.0865,234.2129,234.3152,16553.0
2022-01-18 10:40:00,252.05,253.11,252.05,252.4,22974.0,234.2408,235.2259,234.2408,234.5661,22974.0
2022-01-18 10:50:00,252.28,252.44,252.09,252.28,13704.0,234.4546,234.6032,234.278,234.4546,13704.0
2022-01-18 11:00:00,252.2,253.05,251.82,252.54,24002.0,234.3802,235.1701,234.0271,234.6962,24002.0
2022-01-18 11:10:00,252.52,253.17,252.34,253.1,19142.0,234.6776,235.2817,234.5103,235.2166,19142.0
2022-01-18 11:20:00,253.07,253.21,252.65,253.21,18861.0,235.1887,235.3188,234.7984,235.3188,18861.0
2022-01-18 11:30:00,252.98,253.63,252.79,253.63,25393.0,235.1051,235.7092,234.9285,235.7092,25393.0
2022-01-18 11:40:00,253.7,253.81,252.96,253.37,12935.0,235.7742,235.8764,235.0865,235.4675,12935.0
2022-01-18 11:50:00,253.37,253.56,252.62,253.01,30797.0,235.4675,235.6441,234.7705,235.133,30797.0
2022-01-18 12:00:00,252.96,252.96,252.6,252.67,18460.0,235.0865,235.0865,234.7519,234.817,18460.0
2022-01-18 12:10:00,252.67,253.11,252.57,252.94,20191.0,234.817,235.2259,234.7241,235.0679,20191.0
2022-01-18 12:20:00,252.91,252.91,252.14,252.27,13063.0,235.04,235.04,234.3244,234.4453,13063.0
2022-01-18 12:30:00,252.24,252.82,252.09,252.82,10799.0,234.4174,234.9564,234.278,234.9564,10799.0
2022-01-18 12:40:00,252.77,252.93,252.0,252.0,15328.0,234.9099,235.0586,234.1943,234.1943,15328.0
2022-01-18 12:50:00,251.99,252.23,251.72,252.23,10852.0,234.185,234.4081,233.9341,234.4081,10852.0
2022-01-18 13:00:00,252.14,252.56,251.89,252.55,23100.0,234.3244,234.7148,234.0921,234.7055,23100.0
2022-01-18 13:10:00,252.58,253.18,252.54,253.18,8261.0,234.7334,235.291,234.6962,235.291,8261.0
2022-01-18 13:20:00,253.13,253.16,252.47,252.67,10594.0,235.2445,235.2724,234.6311,234.817,10594.0
2022-01-18 13:30:00,252.64,253.23,252.59,253.23,14847.0,234.7891,235.3374,234.7426,235.3374,14847.0
2022-01-18 13:40:00,253.26,253.6,253.16,253.55,15286.0,235.3653,235.6813,235.2724,235.6348,15286.0
2022-01-18 13:50:00,253.56,253.81,253.38,253.6,11564.0,235.6441,235.8764,235.4768,235.6813,11564.0
2022-01-18 14:00:00,253.6,253.8,253.33,253.4,12048.0,235.6813,235.8672,235.4304,235.4954,12048.0
2022-01-18 14:10:00,253.42,253.54,253.25,253.41,10511.0,235.514,235.6255,235.356,235.5047,10511.0
2022-01-18 14:20:00,253.51,253.51,253.2,253.33,11203.0,235.5976,235.5976,235.3095,235.4304,11203.0
2022-01-18 14:30:00,253.3,253.98,253.3,253.91,10447.0,235.4025,236.0344,235.4025,235.9694,10447.0
2022-01-18 14:40:00,253.74,254.06,253.63,254.0,11933.0,235.8114,236.1088,235.7092,236.053,11933.0
2022-01-18 14:50:00,253.95,254.23,253.83,253.89,18241.0,236.0066,236.2668,235.895,235.9508,18241.0
2022-01-18 15:00:00,253.86,253.88,253.38,253.67,15364.0,235.9229,235.9415,235.4768,235.7463,15364.0
2022-01-18 15:10:00,253.57,253.91,253.2,253.4,13460.0,235.6534,235.9694,235.3095,235.4954,13460.0
2022-01-18 15:20:00,253.35,253.95,253.34,253.7,17039.0,235.4489,236.0066,235.4397,235.7742,17039.0
2022-01-18 15:30:00,253.67,253.94,253.41,253.87,39283.0,235.7463,235.9973,235.5047,235.9322,39283.0
2022-01-18 15:40:00,253.86,254.24,253.25,254.24,73964.0,235.9229,236.2761,235.356,236.2761,73964.0
2022-01-18 15:50:00,254.15,254.19,252.93,253.33,123871.0,236.1924,236.2296,235.0586,235.4304,123871.0
2022-01-19 09:30:00,253.33,255.64,253.06,255.13,50997.0,235.4304,237.5771,235.1794,237.1032,50997.0
2022-01-19 09:40:00,255.19,255.81,254.39,254.64,26698.0,237.1589,237.7351,236.4155,236.6478,26698.0
2022-01-19 09:50:00,254.57,255.62,254.25,254.84,22119.0,236.5827,237.5586,236.2854,236.8337,22119.0
2022-01-19 10:00:00,254.85,255.0,254.23,254.55,17682.0,236.843,236.9824,236.2668,236.5642,17682.0
2022-01-19 10:10:00,254.53,254.79,253.88,254.11,15615.0,236.5456,236.7872,235.9415,236.1552,15615.0
2022-01-19 10:20:00,254.04,254.07,252.73,253.19,12493.0,236.0902,236.1181,234.8728,235.3003,12493.0
2022-01-19 10:30:00,253.27,253.37,252.95,253.33,14271.0,235.3746,235.4675,235.0772,235.4304,14271.0
2022-01-19 10:40:00,253.27,254.68,253.26,254.61,13463.0,235.3746,236.685,235.3653,236.6199,13463.0
2022-01-19 10:50:00,254.51,254.89,254.45,254.63,18002.0,236.527,236.8801,236.4712,236.6385,18002.0
2022-01-19 11:00:00,254.54,254.63,253.89,253.95,10535.0,236.5549,236.6385,235.9508,236.0066,10535.0
2022-01-19 11:10:00,253.9,254.0,253.4,253.61,16238.0,235.9601,236.053,235.4954,235.6906,16238.0
2022-01-19 11:20:00,253.65,253.94,253.26,253.62,23552.0,235.7278,235.9973,235.3653,235.6999,23552.0
2022-01-19 11:30:00,253.83,254.24,253.33,254.1,16113.0,235.895,236.2761,235.4304,236.146,16113.0
2022-01-19 11:40:00,254.07,254.63,253.81,254.49,9813.0,236.1181,236.6385,235.8764,236.5084,9813.0
2022-01-19 11:50:00,254.3,254.8,254.28,254.65,9722.0,236.3318,236.7965,236.3132,236.6571,9722.0
2022-01-19 12:00:00,254.63,254.82,254.48,254.54,4526.0,236.6385,236.8151,236.4991,236.5549,4526.0
2022-01-19 12:10:00,254.56,254.96,254.5,254.73,10044.0,236.5735,236.9452,236.5177,236.7314,10044.0
2022-01-19 12:20:00,254.77,254.77,254.37,254.5,8180.0,236.7686,236.7686,236.3969,236.5177,8180.0
2022-01-19 12:30:00,254.6,254.72,254.0,254.0,10218.0,236.6106,236.7221,236.053,236.053,10218.0
2022-01-19 12:40:00,254.01,254.39,253.65,254.24,11130.0,236.0623,236.4155,235.7278,236.2761,11130.0
2022-01-19 12:50:00,254.25,254.32,253.71,253.87,9764.0,236.2854,236.3504,235.7835,235.9322,9764.0
2022-01-19 13:00:00,253.73,253.73,253.36,253.5,7458.0,235.8021,235.8021,235.4582,235.5884,7458.0
2022-01-19 13:10:00,253.61,253.94,253.45,253.94,6650.0,235.6906,235.9973,235.5419,235.9973,6650.0
2022-01-19 13:20:00,253.93,254.21,253.68,253.68,12317.0,235.988,236.2482,235.7556,235.7556,12317.0
2022-01-19 13:30:00,253.58,253.84,253.27,253.3,9012.0,235.6627,235.9043,235.3746,235.4025,9012.0
2022-01-19 13:40:00,253.24,253.71,253.21,253.61,8664.0,235.3467,235.7835,235.3188,235.6906,8664.0
2022-01-19 13:50:00,253.56,253.72,253.45,253.56,9458.0,235.6441,235.7928,235.5419,235.6441,9458.0
2022-01-19 14:00:00,253.51,253.74,252.98,253.27,12680.0,235.5976,235.8114,235.1051,235.3746,12680.0
2022-01-19 14:10:00,253.26,253.34,253.1,253.31,11029.0,235.3653,235.4397,235.2166,235.4118,11029.0
2022-01-19 14:20:00,253.27,253.4,253.02,253.17,12862.0,235.3746,235.4954,235.1423,235.2817,12862.0
2022-01-19 14:30:00,253.1,253.25,252.85,252.91,14868.0,235.2166,235.356,234.9843,235.04,14868.0
2022-01-19 14:40:00,252.94,253.52,252.88,253.24,9598.0,235.0679,235.6069,235.0122,235.3467,9598.0
2022-01-19 14:50:00,253.33,253.85,253.26,253.7,10394.0,235.4304,235.9136,235.3653,235.7742,10394.0
2022-01-19 15:00:00,253.64,253.97,253.51,253.81,8481.0,235.7185,236.0251,235.5976,235.8764,8481.0
2022-01-19 15:10:00,253.8,254.32,253.79,254.21,16331.0,235.8672,236.3504,235.8579,236.2482,16331.0
2022-01-19 15:20:00,254.21,254.39,253.87,253.91,18276.0,236.2482,236.4155,235.9322,235.9694,18276.0
2022-01-19 15:30:00,253.88,253.9,253.21,253.39,24219.0,235.9415,235.9601,235.3188,235.4861,24219.0
2022-01-19 15:40:00,253.35,253.53,253.08,253.22,38739.0,235.4489,235.6162,235.198,235.3281,38739.0
2022-01-19 15:50:00,253.17,253.17,252.18,252.24,118615.0,235.2817,235.2817,234.3616,234.4174,118615.0
2022-01-20 09:30:00,253.72,255.16,253.09,253.3,34830.0,235.7928,237.1311,235.2073,235.4025,34830.0
2022-01-20 09:40:00,253.3,253.49,252.45,252.98,25524.0,235.4025,235.5791,234.6125,235.1051,25524.0
2022-01-20 09:50:00,253.18,253.99,252.7,253.85,15852.0,235.291,236.0437,234.8449,235.9136,15852.0
2022-01-20 10:00:00,253.91,254.78,253.66,254.7,20580.0,235.9694,236.7779,235.737,236.7036,20580.0
2022-01-20 10:10:00,254.74,254.82,253.7,253.7,14979.0,236.7407,236.8151,235.7742,235.7742,14979.0
2022-01-20 10:20:00,253.75,254.63,253.75,254.42,7636.0,235.8207,236.6385,235.8207,236.4433,7636.0
2022-01-20 10:30:00,254.42,255.51,254.39,255.51,15881.0,236.4433,237.4563,236.4155,237.4563,15881.0
2022-01-20 10:40:00,255.47,255.75,255.2,255.63,17327.0,237.4192,237.6794,237.1682,237.5679,17327.0
2022-01-20 10:50:00,255.76,255.76,255.26,255.7,13337.0,237.6887,237.6887,237.224,237.6329,13337.0
2022-01-20 11:00:00,255.67,256.0,255.59,255.73,19065.0,237.605,237.9117,237.5307,237.6608,19065.0
2022-01-20 11:10:00,255.75,255.83,255.34,255.79,12000.0,237.6794,237.7537,237.2983,237.7165,12000.0
2022-01-20 11:20:00,255.82,255.82,255.23,255.54,9219.0,237.7444,237.7444,237.1961,237.4842,9219.0
2022-01-20 11:30:00,255.67,255.92,255.38,255.86,9193.0,237.605,237.8374,237.3355,237.7816,9193.0
2022-01-20 11:40:00,255.86,255.87,254.43,255.21,23280.0,237.7816,237.7909,236.4526,237.1775,23280.0
2022-01-20 11:50:00,255.24,255.35,254.82,255.06,5794.0,237.2054,237.3076,236.8151,237.0381,5794.0
2022-01-20 12:00:00,255.26,255.38,255.0,255.12,8669.0,237.224,237.3355,236.9824,237.0939,8669.0
2022-01-20 12:10:00,255.09,255.53,255.0,255.46,9874.0,237.066,237.4749,236.9824,237.4099,9874.0
2022-01-20 12:20:00,255.49,255.62,255.23,255.53,8408.0,237.4377,237.5586,237.1961,237.4749,8408.0
2022-01-20 12:30:00,255.55,255.56,255.21,255.28,7980.0,237.4935,237.5028,237.1775,237.2426,7980.0
2022-01-20 12:40:00,255.3,255.34,254.89,254.97,6246.0,237.2612,237.2983,236.8801,236.9545,6246.0
2022-01-20 12:50:00,254.94,254.95,254.65,254.83,6683.0,236.9266,236.9359,236.6571,236.8244,6683.0
2022-01-20 13:00:00,254.73,254.75,254.18,254.2,11274.0,236.7314,236.75,236.2203,236.2389,11274.0
2022-01-20 13:10:00,254.21,254.7,254.21,254.55,11050.0,236.2482,236.7036,236.2482,236.5642,11050.0
2022-01-20 13:20:00,254.54,254.68,254.21,254.57,9727.0,236.5549,236.685,236.2482,236.5827,9727.0
2022-01-20 13:30:00,254.54,254.83,254.43,254.74,19337.0,236.5549,236.8244,236.4526,236.7407,19337.0
2022-01-20 13:40:00,254.67,254.89,254.43,254.89,12668.0,236.6757,236.8801,236.4526,236.8801,12668.0
2022-01-20 13:50:00,254.79,255.09,254.63,254.69,8831.0,236.7872,237.066,236.6385,236.6943,8831.0
2022-01-20 14:00:00,254.68,255.11,254.56,254.99,6802.0,236.685,237.0846,236.5735,236.9731,6802.0
2022-01-20 14:10:00,255.03,255.05,254.25,254.65,10663.0,237.0102,237.0288,236.2854,236.6571,10663.0
2022-01-20 14:20:00,254.65,254.74,254.35,254.41,7595.0,236.6571,236.7407,236.3783,236.4341,7595.0
2022-01-20 14:30:00,254.29,254.42,253.89,253.99,10589.0,236.3225,236.4433,235.9508,236.0437,10589.0
2022-01-20 14:40:00,253.93,254.08,253.71,253.99,13318.0,235.988,236.1274,235.7835,236.0437,13318.0
2022-01-20 14:50:00,253.87,254.13,253.69,253.72,13205.0,235.9322,236.1738,235.7649,235.7928,13205.0
2022-01-20 15:00:00,253.78,253.87,252.75,252.83,14952.0,235.8486,235.9322,234.8913,234.9657,14952.0
2022-01-20 15:10:00,252.82,253.23,252.74,253.07,32401.0,234.9564,235.3374,234.8821,235.1887,32401.0
2022-01-20 15:20:00,253.0,253.0,252.27,252.48,16795.0,235.1237,235.1237,234.4453,234.6404,16795.0
2022-01-20 15:30:00,252.48,252.49,251.54,251.78,34876.0,234.6404,234.6497,233.7668,233.9899,34876.0
2022-01-20 15:40:00,251.85,252.14,251.06,251.06,75306.0,234.0549,234.3244,233.3208,233.3208,75306.0
2022-01-20 15:50:00,251.04,251.62,250.64,250.73,216571.0,233.3022,233.8412,232.9304,233.0141,216571.0
2022-01-21 09:30:00,249.63,249.63,246.57,247.18,131663.0,231.9918,231.9918,229.148,229.7149,131663.0
2022-01-21 09:40:00,247.05,247.29,246.0,246.5,128811.0,229.5941,229.8171,228.6183,229.083,128811.0
2022-01-21 09:50:00,246.5,247.08,245.47,246.51,56566.0,229.083,229.622,228.1257,229.0922,56566.0
2022-01-21 10:00:00,246.51,246.86,245.58,245.65,38590.0,229.0922,229.4175,228.228,228.293,38590.0
2022-01-21 10:10:00,245.8,245.8,244.88,245.29,81117.0,228.4324,228.4324,227.5774,227.9584,81117.0
2022-01-21 10:20:00,245.16,246.99,243.94,246.34,38639.0,227.8376,229.5383,226.7038,228.9343,38639.0
2022-01-21 10:30:00,246.26,248.81,246.07,248.53,36660.0,228.8599,231.2297,228.6833,230.9695,36660.0
2022-01-21 10:40:00,248.46,249.39,247.76,249.37,28991.0,230.9045,231.7688,230.2539,231.7502,28991.0
2022-01-21 10:50:00,249.4,249.8,248.82,249.15,23040.0,231.778,232.1498,231.239,231.5457,23040.0
2022-01-21 11:00:00,249.22,249.61,248.54,249.61,12464.0,231.6108,231.9732,230.9788,231.9732,12464.0
2022-01-21 11:10:00,249.5,249.8,248.92,249.63,12207.0,231.871,232.1498,231.332,231.9918,12207.0
2022-01-21 11:20:00,249.56,249.99,249.05,249.25,34966.0,231.9267,232.3264,231.4528,231.6386,34966.0
2022-01-21 11:30:00,249.12,249.35,247.73,247.81,24672.0,231.5178,231.7316,230.226,230.3004,24672.0
2022-01-21 11:40:00,247.85,247.98,246.77,247.31,19736.0,230.3376,230.4584,229.3339,229.8357,19736.0
2022-01-21 11:50:00,247.36,247.37,246.69,246.83,38442.0,229.8822,229.8915,229.2595,229.3896,38442.0
2022-01-21 12:00:00,246.79,247.14,246.5,246.81,44127.0,229.3525,229.6777,229.083,229.371,44127.0
2022-01-21 12:10:00,246.79,247.16,246.46,246.92,22798.0,229.3525,229.6963,229.0458,229.4733,22798.0
2022-01-21 12:20:00,246.95,247.73,246.75,247.0,44631.0,229.5012,230.226,229.3153,229.5476,44631.0
2022-01-21 12:30:00,246.99,247.44,246.59,247.17,22105.0,229.5383,229.9565,229.1666,229.7056,22105.0
2022-01-21 12:40:00,247.13,247.36,246.0,246.0,20439.0,229.6684,229.8822,228.6183,228.6183,20439.0
2022-01-21 12:50:00,245.97,246.26,245.57,245.96,33996.0,228.5904,228.8599,228.2187,228.5811,33996.0
2022-01-21 13:00:00,245.9,246.56,245.87,246.03,29406.0,228.5253,229.1387,228.4975,228.6462,29406.0
2022-01-21 13:10:00,246.08,246.95,245.69,245.72,23622.0,228.6926,229.5012,228.3302,228.3581,23622.0
2022-01-21 13:20:00,245.77,245.83,245.29,245.61,27569.0,228.4045,228.4603,227.9584,228.2558,27569.0
2022-01-21 13:30:00,245.58,246.18,245.46,245.78,36835.0,228.228,228.7856,228.1164,228.4138,36835.0
2022-01-21 13:40:00,245.78,245.96,245.12,245.37,14565.0,228.4138,228.5811,227.8005,228.0328,14565.0
2022-01-21 13:50:00,245.38,245.84,245.1,245.1,22643.0,228.0421,228.4696,227.7819,227.7819,22643.0
2022-01-21 14:00:00,245.33,245.99,245.29,245.78,17071.0,227.9956,228.609,227.9584,228.4138,17071.0
2022-01-21 14:10:00,245.73,246.0,245.49,245.73,16546.0,228.3674,228.6183,228.1443,228.3674,16546.0
2022-01-21 14:20:00,245.73,245.92,245.33,245.37,16337.0,228.3674,228.5439,227.9956,228.0328,16337.0
2022-01-21 14:30:00,245.37,246.03,245.31,245.97,17410.0,228.0328,228.6462,227.977,228.5904,17410.0
2022-01-21 14:40:00,246.0,246.27,245.97,246.17,17180.0,228.6183,228.8692,228.5904,228.7763,17180.0
2022-01-21 14:50:00,246.14,246.19,245.49,245.5,21689.0,228.7484,228.7949,228.1443,228.1536,21689.0
2022-01-21 15:00:00,245.54,245.8,245.09,245.19,30445.0,228.1908,228.4324,227.7726,227.8655,30445.0
2022-01-21 15:10:00,245.09,245.46,244.68,245.22,46189.0,227.7726,228.1164,227.3915,227.8934,46189.0
2022-01-21 15:20:00,245.2,245.24,244.52,244.74,45149.0,227.8748,227.912,227.2429,227.4473,45149.0
2022-01-21 15:30:00,244.74,245.91,244.72,245.79,77607.0,227.4473,228.5346,227.4287,228.4231,77607.0
2022-01-21 15:40:00,245.82,246.44,245.8,246.07,106887.0,228.451,229.0272,228.4324,228.6833,106887.0
2022-01-21 15:50:00,246.16,246.16,244.88,244.91,214255.0,228.767,228.767,227.5774,227.6053,214255.0
2022-01-24 09:30:00,239.56,241.61,238.8,241.21,125783.0,222.6333,224.5385,221.927,224.1667,125783.0
2022-01-24 09:40:00,241.25,242.26,239.07,239.15,51752.0,224.2039,225.1425,222.1779,222.2523,51752.0
2022-01-24 09:50:00,239.09,240.4,239.02,239.74,45644.0,222.1965,223.414,222.1315,222.8006,45644.0
2022-01-24 10:00:00,239.68,239.88,237.78,238.34,39242.0,222.7448,222.9307,220.9791,221.4995,39242.0
2022-01-24 10:10:00,238.17,238.5,236.85,237.35,49689.0,221.3415,221.6482,220.1148,220.5795,49689.0
2022-01-24 10:20:00,237.21,239.57,237.21,239.18,28627.0,220.4494,222.6426,220.4494,222.2802,28627.0
2022-01-24 10:30:00,239.17,240.4,239.16,240.21,36767.0,222.2709,223.414,222.2616,223.2374,36767.0
2022-01-24 10:40:00,240.37,241.07,239.3,239.65,35623.0,223.3861,224.0366,222.3917,222.717,35623.0
2022-01-24 10:50:00,239.68,240.46,239.33,239.43,27221.0,222.7448,223.4697,222.4196,222.5125,27221.0
2022-01-24 11:00:00,239.54,239.63,238.85,239.15,33461.0,222.6147,222.6984,221.9735,222.2523,33461.0
2022-01-24 11:10:00,239.2,239.2,238.24,238.89,30750.0,222.2988,222.2988,221.4066,222.0107,30750.0
2022-01-24 11:20:00,238.89,239.53,238.52,239.43,32213.0,222.0107,222.6054,221.6668,222.5125,32213.0
2022-01-24 11:30:00,239.59,239.99,238.37,238.74,24019.0,222.6612,223.0329,221.5274,221.8713,24019.0
2022-01-24 11:40:00,238.95,239.06,238.02,238.12,21869.0,222.0664,222.1686,221.2021,221.2951,21869.0
2022-01-24 11:50:00,238.04,239.38,238.03,239.19,30032.0,221.2207,222.466,221.2114,222.2895,30032.0
2022-01-24 12:00:00,239.3,239.62,238.14,238.24,22057.0,222.3917,222.6891,221.3136,221.4066,22057.0
2022-01-24 12:10:00,238.36,238.65,237.43,237.83,31063.0,221.5181,221.7876,220.6538,221.0256,31063.0
2022-01-24 12:20:00,237.67,238.46,237.28,238.07,21946.0,220.8769,221.611,220.5144,221.2486,21946.0
2022-01-24 12:30:00,238.04,238.14,237.17,237.82,19864.0,221.2207,221.3136,220.4122,221.0163,19864.0
2022-01-24 12:40:00,237.76,238.58,237.28,238.13,28832.0,220.9605,221.7226,220.5144,221.3044,28832.0
2022-01-24 12:50:00,238.13,239.23,237.87,238.88,22251.0,221.3044,222.3266,221.0627,222.0014,22251.0
2022-01-24 13:00:00,238.86,239.93,238.7,239.66,13427.0,221.9828,222.9772,221.8341,222.7262,13427.0
2022-01-24 13:10:00,239.77,240.28,239.27,240.24,34652.0,222.8285,223.3024,222.3638,223.2653,34652.0
2022-01-24 13:20:00,240.29,240.68,238.77,238.97,15605.0,223.3117,223.6742,221.8991,222.085,15605.0
2022-01-24 13:30:00,238.92,240.07,238.91,239.67,14133.0,222.0385,223.1073,222.0292,222.7355,14133.0
2022-01-24 13:40:00,239.68,240.27,238.97,240.27,16887.0,222.7448,223.2931,222.085,223.2931,16887.0
2022-01-24 13:50:00,240.52,241.49,240.36,241.36,49449.0,223.5255,224.4269,223.3768,224.3061,49449.0
2022-01-24 14:00:00,241.36,242.62,241.31,241.57,30111.0,224.3061,225.4771,224.2597,224.5013,30111.0
2022-01-24 14:10:00,241.7,242.03,240.29,240.43,22004.0,224.6221,224.9288,223.3117,223.4418,22004.0
2022-01-24 14:20:00,240.55,240.84,239.78,240.18,32608.0,223.5534,223.8229,222.8378,223.2095,32608.0
2022-01-24 14:30:00,240.16,240.73,239.22,239.59,17961.0,223.1909,223.7206,222.3173,222.6612,17961.0
2022-01-24 14:40:00,239.61,239.84,238.78,239.68,20417.0,222.6798,222.8935,221.9084,222.7448,20417.0
2022-01-24 14:50:00,239.64,240.86,239.47,240.85,23392.0,222.7077,223.8415,222.5497,223.8322,23392.0
2022-01-24 15:00:00,240.79,241.41,240.24,240.95,38447.0,223.7764,224.3526,223.2653,223.9251,38447.0
2022-01-24 15:10:00,240.93,242.21,240.93,241.3,33518.0,223.9065,225.0961,223.9065,224.2504,33518.0
2022-01-24 15:20:00,241.36,242.63,241.34,242.63,46294.0,224.3061,225.4864,224.2875,225.4864,46294.0
2022-01-24 15:30:00,242.52,244.27,242.07,244.27,61435.0,225.3842,227.0105,224.966,227.0105,61435.0
2022-01-24 15:40:00,244.17,244.79,243.33,244.52,54959.0,226.9176,227.4938,226.1369,227.2429,54959.0
2022-01-24 15:50:00,244.47,245.95,244.46,245.71,167508.0,227.1964,228.5718,227.1871,228.3488,167508.0
2022-01-25 09:30:00,241.74,242.79,241.12,242.2,52261.0,224.6593,225.6351,224.0831,225.0868,52261.0
2022-01-25 09:40:00,242.08,242.79,239.91,240.58,49074.0,224.9753,225.6351,222.9586,223.5812,49074.0
2022-01-25 09:50:00,240.42,240.81,239.59,240.29,31712.0,223.4325,223.795,222.6612,223.3117,31712.0
2022-01-25 10:00:00,240.28,240.97,239.15,239.91,28085.0,223.3024,223.9437,222.2523,222.9586,28085.0
2022-01-25 10:10:00,239.66,241.37,239.01,241.15,31760.0,222.7262,224.3154,222.1222,224.111,31760.0
2022-01-25 10:20:00,241.15,242.84,240.65,242.84,38407.0,224.111,225.6816,223.6463,225.6816,38407.0
2022-01-25 10:30:00,242.84,243.14,241.62,241.81,17584.0,225.6816,225.9604,224.5478,224.7243,17584.0
2022-01-25 10:40:00,241.95,243.0,241.7,242.19,10787.0,224.8544,225.8303,224.6221,225.0775,10787.0
2022-01-25 10:50:00,242.03,242.26,240.51,240.63,15438.0,224.9288,225.1425,223.5162,223.6277,15438.0
2022-01-25 11:00:00,240.48,241.11,240.24,240.24,14963.0,223.4883,224.0738,223.2653,223.2653,14963.0
2022-01-25 11:10:00,240.53,241.87,240.3,241.86,16102.0,223.5348,224.7801,223.321,224.7708,16102.0
2022-01-25 11:20:00,241.86,242.51,241.53,242.12,15931.0,224.7708,225.3749,224.4641,225.0124,15931.0
2022-01-25 11:30:00,242.0,242.03,240.54,240.92,11150.0,224.9009,224.9288,223.5441,223.8972,11150.0
2022-01-25 11:40:00,240.45,241.89,240.45,241.81,9182.0,223.4604,224.7987,223.4604,224.7243,9182.0
2022-01-25 11:50:00,241.69,242.34,240.89,241.05,9314.0,224.6128,225.2169,223.8693,224.018,9314.0
2022-01-25 12:00:00,240.8,242.09,240.41,241.86,10659.0,223.7857,224.9846,223.4233,224.7708,10659.0
2022-01-25 12:10:00,241.74,242.49,241.35,241.8,11305.0,224.6593,225.3563,224.2968,224.715,11305.0
2022-01-25 12:20:00,242.1,242.88,242.08,242.71,9166.0,224.9938,225.7187,224.9753,225.5607,9166.0
2022-01-25 12:30:00,242.74,242.74,241.63,241.87,7912.0,225.5886,225.5886,224.5571,224.7801,7912.0
2022-01-25 12:40:00,242.08,242.09,240.98,241.02,8439.0,224.9753,224.9846,223.953,223.9902,8439.0
2022-01-25 12:50:00,241.21,241.89,240.92,241.89,15734.0,224.1667,224.7987,223.8972,224.7987,15734.0
2022-01-25 13:00:00,241.77,241.77,241.16,241.38,6727.0,224.6872,224.6872,224.1203,224.3247,6727.0
2022-01-25 13:10:00,241.4,242.0,241.39,241.82,7267.0,224.3433,224.9009,224.334,224.7336,7267.0
2022-01-25 13:20:00,241.69,242.69,241.61,242.47,19975.0,224.6128,225.5422,224.5385,225.3377,19975.0
2022-01-25 13:30:00,242.36,242.96,242.25,242.73,17816.0,225.2355,225.7931,225.1332,225.5793,17816.0
2022-01-25 13:40:00,242.58,244.17,242.57,243.91,18266.0,225.4399,226.9176,225.4306,226.676,18266.0
2022-01-25 13:50:00,244.06,244.84,243.91,244.82,23436.0,226.8154,227.5402,226.676,227.5217,23436.0
2022-01-25 14:00:00,244.82,245.05,243.65,244.14,34937.0,227.5217,227.7354,226.4343,226.8897,34937.0
2022-01-25 14:10:00,243.96,245.66,243.96,245.53,23655.0,226.7224,228.3023,226.7224,228.1815,23655.0
2022-01-25 14:20:00,245.51,246.0,245.18,245.31,26955.0,228.1629,228.6183,227.8562,227.977,26955.0
2022-01-25 14:30:00,245.31,245.57,244.65,245.31,10469.0,227.977,228.2187,227.3637,227.977,10469.0
2022-01-25 14:40:00,245.49,246.48,245.42,246.16,12544.0,228.1443,229.0644,228.0793,228.767,12544.0
2022-01-25 14:50:00,246.35,246.74,246.03,246.68,27239.0,228.9436,229.306,228.6462,229.2502,27239.0
2022-01-25 15:00:00,246.61,246.68,245.5,245.52,15493.0,229.1852,229.2502,228.1536,228.1722,15493.0
2022-01-25 15:10:00,245.51,246.07,245.11,245.99,14197.0,228.1629,228.6833,227.7912,228.609,14197.0
2022-01-25 15:20:00,245.94,246.01,244.38,244.47,18675.0,228.5625,228.6276,227.1127,227.1964,18675.0
2022-01-25 15:30:00,244.33,244.98,243.88,244.66,28325.0,227.0663,227.6704,226.6481,227.373,28325.0
2022-01-25 15:40:00,244.81,245.09,243.87,244.05,26362.0,227.5124,227.7726,226.6388,226.8061,26362.0
2022-01-25 15:50:00,243.82,244.33,243.34,244.07,99809.0,226.5923,227.0663,226.1462,226.8246,99809.0
2022-01-26 09:30:00,245.81,246.54,245.0,246.25,35846.0,228.4417,229.1201,227.6889,228.8506,35846.0
2022-01-26 09:40:00,246.51,248.01,245.94,248.0,18912.0,229.0922,230.4863,228.5625,230.477,18912.0
2022-01-26 09:50:00,247.9,248.23,247.55,248.07,21204.0,230.384,230.6907,230.0588,230.542,21204.0
2022-01-26 10:00:00,248.19,248.25,247.28,247.46,12213.0,230.6535,230.7093,229.8078,229.9751,12213.0
2022-01-26 10:10:00,247.23,247.32,246.15,246.37,15051.0,229.7614,229.845,228.7577,228.9621,15051.0
2022-01-26 10:20:00,246.3,246.47,244.45,244.45,16513.0,228.8971,229.0551,227.1778,227.1778,16513.0
2022-01-26 10:30:00,244.36,244.57,243.85,243.85,14656.0,227.0942,227.2893,226.6202,226.6202,14656.0
2022-01-26 10:40:00,244.05,244.24,243.67,243.9,18039.0,226.8061,226.9826,226.4529,226.6667,18039.0
2022-01-26 10:50:00,244.01,244.53,243.84,244.21,9610.0,226.7689,227.2521,226.6109,226.9548,9610.0
2022-01-26 11:00:00,244.17,244.92,243.77,244.66,12378.0,226.9176,227.6146,226.5458,227.373,12378.0
2022-01-26 11:10:00,244.68,245.14,244.63,244.68,11226.0,227.3915,227.819,227.3451,227.3915,11226.0
2022-01-26 11:20:00,244.77,245.25,244.57,244.79,12073.0,227.4752,227.9213,227.2893,227.4938,12073.0
2022-01-26 11:30:00,244.82,244.94,243.93,244.13,20751.0,227.5217,227.6332,226.6945,226.8804,20751.0
2022-01-26 11:40:00,244.2,244.79,244.15,244.38,8824.0,226.9455,227.4938,226.899,227.1127,8824.0
2022-01-26 11:50:00,244.33,244.33,243.88,244.16,8329.0,227.0663,227.0663,226.6481,226.9083,8329.0
2022-01-26 12:00:00,244.32,244.63,244.19,244.59,6134.0,227.057,227.3451,226.9362,227.3079,6134.0
2022-01-26 12:10:00,244.56,244.9,244.45,244.68,10775.0,227.28,227.596,227.1778,227.3915,10775.0
2022-01-26 12:20:00,244.72,244.85,244.5,244.8,5976.0,227.4287,227.5495,227.2243,227.5031,5976.0
2022-01-26 12:30:00,244.81,245.33,244.6,244.97,7938.0,227.5124,227.9956,227.3172,227.6611,7938.0
2022-01-26 12:40:00,244.95,245.0,244.46,244.59,8025.0,227.6425,227.6889,227.1871,227.3079,8025.0
2022-01-26 12:50:00,244.6,245.26,244.5,244.99,9283.0,227.3172,227.9306,227.2243,227.6796,9283.0
2022-01-26 13:00:00,244.91,244.91,244.31,244.78,6652.0,227.6053,227.6053,227.0477,227.4845,6652.0
2022-01-26 13:10:00,244.92,245.24,244.81,244.99,4909.0,227.6146,227.912,227.5124,227.6796,4909.0
2022-01-26 13:20:00,244.94,245.13,244.66,245.09,8079.0,227.6332,227.8098,227.373,227.7726,8079.0
2022-01-26 13:30:00,244.93,245.08,244.64,244.77,10735.0,227.6239,227.7633,227.3544,227.4752,10735.0
2022-01-26 13:40:00,244.95,245.25,244.84,245.22,11246.0,227.6425,227.9213,227.5402,227.8934,11246.0
2022-01-26 13:50:00,245.14,245.43,244.95,244.95,10388.0,227.819,228.0886,227.6425,227.6425,10388.0
2022-01-26 14:00:00,245.03,246.22,244.82,244.82,26333.0,227.7168,228.8227,227.5217,227.5217,26333.0
2022-01-26 14:10:00,244.77,245.2,244.0,244.44,14853.0,227.4752,227.8748,226.7596,227.1685,14853.0
2022-01-26 14:20:00,244.57,245.86,244.41,245.51,18376.0,227.2893,228.4882,227.1406,228.1629,18376.0
2022-01-26 14:30:00,245.24,245.47,243.67,245.11,20206.0,227.912,228.1257,226.4529,227.7912,20206.0
2022-01-26 14:40:00,244.97,245.12,242.47,242.72,39867.0,227.6611,227.8005,225.3377,225.57,39867.0
2022-01-26 14:50:00,242.93,244.24,242.89,244.17,27151.0,225.7652,226.9826,225.728,226.9176,27151.0
2022-01-26 15:00:00,244.1,244.21,242.1,242.1,47919.0,226.8525,226.9548,224.9938,224.9938,47919.0
2022-01-26 15:10:00,242.16,243.13,241.95,242.06,47437.0,225.0496,225.9511,224.8544,224.9567,47437.0
2022-01-26 15:20:00,242.17,242.97,241.22,242.69,43221.0,225.0589,225.8024,224.176,225.5422,43221.0
2022-01-26 15:30:00,242.75,244.03,242.56,243.49,89707.0,225.5979,226.7875,225.4213,226.2856,89707.0
2022-01-26 15:40:00,243.51,244.09,242.59,242.96,84684.0,226.3042,226.8432,225.4492,225.7931,84684.0
2022-01-26 15:50:00,243.19,243.87,242.56,243.04,116935.0,226.0068,226.6388,225.4213,225.8674,116935.0
2022-01-27 09:30:00,245.25,246.17,244.63,245.57,33672.0,227.9213,228.7763,227.3451,228.2187,33672.0
2022-01-27 09:40:00,245.75,247.48,245.56,247.19,24802.0,228.3859,229.9937,228.2094,229.7242,24802.0
2022-01-27 09:50:00,247.23,247.64,246.32,246.5,22829.0,229.7614,230.1424,228.9157,229.083,22829.0
2022-01-27 10:00:00,246.5,247.41,245.56,247.23,13130.0,229.083,229.9287,228.2094,229.7614,13130.0
2022-01-27 10:10:00,246.81,247.37,246.67,247.03,7860.0,229.371,229.8915,229.2409,229.5755,7860.0
2022-01-27 10:20:00,247.0,247.33,245.41,245.41,11637.0,229.5476,229.8543,228.07,228.07,11637.0
2022-01-27 10:30:00,245.35,245.67,244.28,244.58,12935.0,228.0142,228.3116,227.0198,227.2986,12935.0
2022-01-27 10:40:00,244.5,245.01,244.46,244.97,17971.0,227.2243,227.6982,227.1871,227.6611,17971.0
2022-01-27 10:50:00,244.85,245.06,244.5,245.05,18071.0,227.5495,227.7447,227.2243,227.7354,18071.0
2022-01-27 11:00:00,245.06,245.65,244.54,244.64,12070.0,227.7447,228.293,227.2614,227.3544,12070.0
2022-01-27 11:10:00,244.7,245.19,243.85,244.09,12497.0,227.4101,227.8655,226.6202,226.8432,12497.0
2022-01-27 11:20:00,244.17,244.41,243.14,243.21,15610.0,226.9176,227.1406,225.9604,226.0254,15610.0
2022-01-27 11:30:00,243.45,244.35,243.18,243.7,11787.0,226.2485,227.0849,225.9975,226.4808,11787.0
2022-01-27 11:40:00,243.7,244.64,243.66,244.54,19198.0,226.4808,227.3544,226.4436,227.2614,19198.0
2022-01-27 11:50:00,244.51,245.08,244.21,244.95,9912.0,227.2336,227.7633,226.9548,227.6425,9912.0
2022-01-27 12:00:00,245.1,245.1,243.8,243.88,13028.0,227.7819,227.7819,226.5737,226.6481,13028.0
2022-01-27 12:10:00,243.91,244.38,243.24,243.44,14224.0,226.676,227.1127,226.0533,226.2392,14224.0
2022-01-27 12:20:00,243.5,243.7,243.24,243.39,16164.0,226.2949,226.4808,226.0533,226.1927,16164.0
2022-01-27 12:30:00,243.32,243.55,242.12,242.37,27059.0,226.1276,226.3414,225.0124,225.2448,27059.0
2022-01-27 12:40:00,242.25,242.61,241.09,241.31,20613.0,225.1332,225.4678,224.0552,224.2597,20613.0
2022-01-27 12:50:00,241.39,241.75,241.03,241.09,26349.0,224.334,224.6686,223.9994,224.0552,26349.0
2022-01-27 13:00:00,241.03,241.51,240.07,240.6,35069.0,223.9994,224.4455,223.1073,223.5998,35069.0
2022-01-27 13:10:00,240.7,241.29,240.27,240.49,13243.0,223.6928,224.2411,223.2931,223.4976,13243.0
2022-01-27 13:20:00,240.42,240.42,239.79,240.05,26247.0,223.4325,223.4325,222.8471,223.0887,26247.0
2022-01-27 13:30:00,240.07,241.2,240.01,240.07,39750.0,223.1073,224.1574,223.0515,223.1073,39750.0
2022-01-27 13:40:00,240.13,240.76,239.67,240.76,21689.0,223.163,223.7485,222.7355,223.7485,21689.0
2022-01-27 13:50:00,240.75,241.29,239.93,240.95,34586.0,223.7392,224.2411,222.9772,223.9251,34586.0
2022-01-27 14:00:00,240.91,241.99,240.9,241.48,22856.0,223.8879,224.8916,223.8786,224.4177,22856.0
2022-01-27 14:10:00,241.77,241.82,240.92,240.96,13012.0,224.6872,224.7336,223.8972,223.9344,13012.0
2022-01-27 14:20:00,240.93,241.07,240.54,240.85,13001.0,223.9065,224.0366,223.5441,223.8322,13001.0
2022-01-27 14:30:00,240.77,241.72,240.68,241.63,30640.0,223.7578,224.6407,223.6742,224.5571,30640.0
2022-01-27 14:40:00,241.62,242.59,241.62,242.03,11923.0,224.5478,225.4492,224.5478,224.9288,11923.0
2022-01-27 14:50:00,241.94,241.99,241.03,241.56,20013.0,224.8451,224.8916,223.9994,224.492,20013.0
2022-01-27 15:00:00,241.82,242.69,241.81,241.88,11496.0,224.7336,225.5422,224.7243,224.7894,11496.0
2022-01-27 15:10:00,241.88,242.02,241.33,242.02,33784.0,224.7894,224.9195,224.2783,224.9195,33784.0
2022-01-27 15:20:00,241.9,242.74,241.49,242.41,13292.0,224.808,225.5886,224.4269,225.2819,13292.0
2022-01-27 15:30:00,242.56,242.77,241.88,242.0,22357.0,225.4213,225.6165,224.7894,224.9009,22357.0
2022-01-27 15:40:00,242.07,243.15,242.0,242.49,45590.0,224.966,225.9697,224.9009,225.3563,45590.0
2022-01-27 15:50:00,242.26,242.42,241.55,241.93,93711.0,225.1425,225.2912,224.4827,224.8359,93711.0
2022-01-28 09:30:00,241.14,241.9,239.88,240.04,40377.0,224.1017,224.808,222.9307,223.0794,40377.0
2022-01-28 09:40:00,240.06,241.15,239.87,240.51,50220.0,223.098,224.111,222.9214,223.5162,50220.0
2022-01-28 09:50:00,240.69,241.25,239.74,239.75,13264.0,223.6835,224.2039,222.8006,222.8099,13264.0
2022-01-28 10:00:00,239.76,240.96,239.75,240.79,22492.0,222.8192,223.9344,222.8099,223.7764,22492.0
2022-01-28 10:10:00,240.96,242.0,240.88,241.53,25385.0,223.9344,224.9009,223.86,224.4641,25385.0
2022-01-28 10:20:00,241.44,241.87,240.21,240.59,8768.0,224.3805,224.7801,223.2374,223.5905,8768.0
2022-01-28 10:30:00,240.56,240.87,239.93,239.93,9502.0,223.5627,223.8508,222.9772,222.9772,9502.0
2022-01-28 10:40:00,239.94,240.53,239.13,240.53,37147.0,222.9865,223.5348,222.2337,223.5348,37147.0
2022-01-28 10:50:00,240.44,241.0,240.01,240.74,10969.0,223.4511,223.9716,223.0515,223.7299,10969.0
2022-01-28 11:00:00,240.86,240.87,239.65,240.36,16162.0,223.8415,223.8508,222.717,223.3768,16162.0
2022-01-28 11:10:00,240.4,241.38,240.4,241.38,17275.0,223.414,224.3247,223.414,224.3247,17275.0
2022-01-28 11:20:00,241.4,241.41,240.7,241.17,16767.0,224.3433,224.3526,223.6928,224.1296,16767.0
2022-01-28 11:30:00,241.24,242.5,240.69,242.29,25976.0,224.1946,225.3656,223.6835,225.1704,25976.0
2022-01-28 11:40:00,242.29,242.31,241.7,241.91,21401.0,225.1704,225.189,224.6221,224.8173,21401.0
2022-01-28 11:50:00,241.81,242.32,241.6,242.18,15997.0,224.7243,225.1983,224.5292,225.0682,15997.0
2022-01-28 12:00:00,242.11,242.36,241.95,242.25,11870.0,225.0031,225.2355,224.8544,225.1332,11870.0
2022-01-28 12:10:00,242.26,242.51,241.76,242.39,10016.0,225.1425,225.3749,224.6779,225.2634,10016.0
2022-01-28 12:20:00,242.37,242.37,241.13,241.58,16282.0,225.2448,225.2448,224.0924,224.5106,16282.0
2022-01-28 12:30:00,241.52,241.61,241.16,241.24,12905.0,224.4548,224.5385,224.1203,224.1946,12905.0
2022-01-28 12:40:00,241.24,241.34,240.67,240.88,14089.0,224.1946,224.2875,223.6649,223.86,14089.0
2022-01-28 12:50:00,240.98,241.01,240.47,240.77,10966.0,223.953,223.9809,223.479,223.7578,10966.0
2022-01-28 13:00:00,240.55,241.66,240.54,241.61,11151.0,223.5534,224.5849,223.5441,224.5385,11151.0
2022-01-28 13:10:00,241.48,241.63,241.3,241.6,16581.0,224.4177,224.5571,224.2504,224.5292,16581.0
2022-01-28 13:20:00,241.5,241.7,241.16,241.68,15330.0,224.4362,224.6221,224.1203,224.6035,15330.0
2022-01-28 13:30:00,242.0,242.29,241.5,241.76,14018.0,224.9009,225.1704,224.4362,224.6779,14018.0
2022-01-28 13:40:00,241.65,242.14,241.61,241.89,10247.0,224.5756,225.031,224.5385,224.7987,10247.0
2022-01-28 13:50:00,241.89,243.18,241.89,242.48,22683.0,224.7987,225.9975,224.7987,225.347,22683.0
2022-01-28 14:00:00,242.7,242.76,241.61,241.71,12424.0,225.5515,225.6072,224.5385,224.6314,12424.0
2022-01-28 14:10:00,241.72,241.77,240.61,240.78,34062.0,224.6407,224.6872,223.6091,223.7671,34062.0
2022-01-28 14:20:00,240.75,241.1,240.3,240.41,53623.0,223.7392,224.0645,223.321,223.4233,53623.0
2022-01-28 14:30:00,240.41,241.1,240.08,241.09,58080.0,223.4233,224.0645,223.1166,224.0552,58080.0
2022-01-28 14:40:00,241.14,242.27,241.12,242.22,30724.0,224.1017,225.1518,224.0831,225.1054,30724.0
2022-01-28 14:50:00,242.03,242.52,242.0,242.45,57234.0,224.9288,225.3842,224.9009,225.3191,57234.0
2022-01-28 15:00:00,242.53,243.17,242.42,242.97,42667.0,225.3935,225.9882,225.2912,225.8024,42667.0
2022-01-28 15:10:00,242.91,243.25,242.48,243.15,31881.0,225.7466,226.0626,225.347,225.9697,31881.0
2022-01-28 15:20:00,243.15,243.54,242.94,243.2,28807.0,225.9697,226.3321,225.7745,226.0161,28807.0
2022-01-28 15:30:00,243.15,243.73,242.45,243.4,37461.0,225.9697,226.5087,225.3191,226.202,37461.0
2022-01-28 15:40:00,243.35,243.95,243.32,243.61,93719.0,226.1555,226.7131,226.1276,226.3972,93719.0
2022-01-28 15:50:00,243.66,244.91,243.62,244.82,147012.0,226.4436,227.6053,226.4064,227.5217,147012.0
2022-01-31 09:30:00,244.03,244.3,241.52,241.9,55622.0,226.7875,227.0384,224.4548,224.808,55622.0
2022-01-31 09:40:00,242.04,242.77,241.21,241.41,51559.0,224.9381,225.6165,224.1667,224.3526,51559.0
2022-01-31 09:50:00,241.48,242.33,241.0,241.34,58908.0,224.4177,225.2076,223.9716,224.2875,58908.0
2022-01-31 10:00:00,241.34,242.07,241.06,242.06,52894.0,224.2875,224.966,224.0273,224.9567,52894.0
2022-01-31 10:10:00,242.18,243.43,242.06,243.15,32791.0,225.0682,226.2299,224.9567,225.9697,32791.0
2022-01-31 10:20:00,243.25,244.0,243.16,243.31,42158.0,226.0626,226.7596,225.9789,226.1183,42158.0
2022-01-31 10:30:00,243.09,243.81,242.87,243.0,13568.0,225.9139,226.583,225.7094,225.8303,13568.0
2022-01-31 10:40:00,242.98,243.61,242.87,243.55,16458.0,225.8117,226.3972,225.7094,226.3414,16458.0
2022-01-31 10:50:00,243.49,244.38,243.44,243.93,27674.0,226.2856,227.1127,226.2392,226.6945,27674.0
2022-01-31 11:00:00,243.97,244.04,243.13,243.25,22024.0,226.7317,226.7968,225.9511,226.0626,22024.0
2022-01-31 11:10:00,243.3,243.63,243.03,243.24,15447.0,226.1091,226.4157,225.8581,226.0533,15447.0
2022-01-31 11:20:00,243.3,243.42,242.84,243.09,24188.0,226.1091,226.2206,225.6816,225.9139,24188.0
2022-01-31 11:30:00,243.13,243.48,242.89,243.14,21228.0,225.9511,226.2763,225.728,225.9604,21228.0
2022-01-31 11:40:00,243.23,243.75,243.11,243.71,12463.0,226.044,226.5273,225.9325,226.4901,12463.0
2022-01-31 11:50:00,243.75,244.11,243.7,243.89,20062.0,226.5273,226.8618,226.4808,226.6574,20062.0
2022-01-31 12:00:00,243.97,244.07,243.52,243.73,18310.0,226.7317,226.8246,226.3135,226.5087,18310.0
2022-01-31 12:10:00,243.77,244.26,243.7,244.2,30612.0,226.5458,227.0012,226.4808,226.9455,30612.0
2022-01-31 12:20:00,244.25,244.5,243.75,243.85,17725.0,226.9919,227.2243,226.5273,226.6202,17725.0
2022-01-31 12:30:00,243.83,244.35,243.59,244.3,22589.0,226.6016,227.0849,226.3786,227.0384,22589.0
2022-01-31 12:40:00,244.37,244.6,244.09,244.6,26389.0,227.1035,227.3172,226.8432,227.3172,26389.0
2022-01-31 12:50:00,244.66,245.25,244.46,245.2,33083.0,227.373,227.9213,227.1871,227.8748,33083.0
2022-01-31 13:00:00,245.13,245.13,244.04,244.28,40533.0,227.8098,227.8098,226.7968,227.0198,40533.0
2022-01-31 13:10:00,244.31,245.34,244.27,245.34,13016.0,227.0477,228.0049,227.0105,228.0049,13016.0
2022-01-31 13:20:00,245.19,245.44,244.96,245.23,43158.0,227.8655,228.0978,227.6518,227.9027,43158.0
2022-01-31 13:30:00,245.23,245.3,244.81,245.09,15585.0,227.9027,227.9677,227.5124,227.7726,15585.0
2022-01-31 13:40:00,245.09,245.09,244.46,244.51,11248.0,227.7726,227.7726,227.1871,227.2336,11248.0
2022-01-31 13:50:00,244.63,244.82,244.43,244.8,15299.0,227.3451,227.5217,227.1592,227.5031,15299.0
2022-01-31 14:00:00,244.84,245.38,244.84,245.24,34372.0,227.5402,228.0421,227.5402,227.912,34372.0
2022-01-31 14:10:00,245.27,245.86,245.27,245.6,39978.0,227.9399,228.4882,227.9399,228.2465,39978.0
2022-01-31 14:20:00,245.6,246.13,245.46,246.01,50194.0,228.2465,228.7391,228.1164,228.6276,50194.0
2022-01-31 14:30:00,246.04,246.06,245.79,246.02,21849.0,228.6555,228.674,228.4231,228.6369,21849.0
2022-01-31 14:40:00,246.02,246.02,245.65,245.65,27677.0,228.6369,228.6369,228.293,228.293,27677.0
2022-01-31 14:50:00,245.63,245.82,245.24,245.75,49019.0,228.2744,228.451,227.912,228.3859,49019.0
2022-01-31 15:00:00,245.79,245.88,245.17,245.28,29454.0,228.4231,228.5068,227.8469,227.9492,29454.0
2022-01-31 15:10:00,245.21,245.22,244.44,244.63,51860.0,227.8841,227.8934,227.1685,227.3451,51860.0
2022-01-31 15:20:00,244.68,245.5,244.65,245.08,47812.0,227.3915,228.1536,227.3637,227.7633,47812.0
2022-01-31 15:30:00,245.07,245.42,244.81,245.21,54139.0,227.754,228.0793,227.5124,227.8841,54139.0
2022-01-31 15:40:00,245.21,245.26,244.86,245.09,86255.0,227.8841,227.9306,227.5588,227.7726,86255.0
2022-01-31 15:50:00,245.09,246.16,245.08,246.04,470070.0,227.7726,228.767,227.7633,228.6555,470070.0
2022-02-01 09:30:00,254.78,256.08,252.17,255.16,538447.0,236.7779,237.9861,234.3523,237.1311,538447.0
2022-02-01 09:40:00,255.3,256.49,254.01,255.26,244128.0,237.2612,238.3671,236.0623,237.224,244128.0
2022-02-01 09:50:00,255.32,256.29,254.92,255.38,128083.0,237.2798,238.1812,236.908,237.3355,128083.0
2022-02-01 10:00:00,255.3,255.3,251.8,252.61,136405.0,237.2612,237.2612,234.0085,234.7612,136405.0
2022-02-01 10:10:00,252.54,253.36,252.53,252.8,63776.0,234.6962,235.4582,234.6869,234.9378,63776.0
2022-02-01 10:20:00,252.72,253.44,251.87,252.1,46893.0,234.8635,235.5326,234.0735,234.2873,46893.0
2022-02-01 10:30:00,252.17,252.54,251.3,252.05,67623.0,234.3523,234.6962,233.5438,234.2408,67623.0
2022-02-01 10:40:00,252.13,252.59,251.6,252.58,63321.0,234.3152,234.7426,233.8226,234.7334,63321.0
2022-02-01 10:50:00,252.51,252.84,252.41,252.74,37202.0,234.6683,234.975,234.5754,234.8821,37202.0
2022-02-01 11:00:00,252.75,253.3,252.7,252.89,65194.0,234.8913,235.4025,234.8449,235.0215,65194.0
2022-02-01 11:10:00,252.78,253.77,252.72,253.77,57749.0,234.9192,235.8393,234.8635,235.8393,57749.0
2022-02-01 11:20:00,253.82,254.31,252.45,252.7,93120.0,235.8857,236.3411,234.6125,234.8449,93120.0
2022-02-01 11:30:00,252.73,253.37,251.82,253.37,28059.0,234.8728,235.4675,234.0271,235.4675,28059.0
2022-02-01 11:40:00,253.36,253.58,252.85,253.22,39474.0,235.4582,235.6627,234.9843,235.3281,39474.0
2022-02-01 11:50:00,253.09,253.18,252.75,253.0,24309.0,235.2073,235.291,234.8913,235.1237,24309.0
2022-02-01 12:00:00,252.92,253.3,252.84,253.11,19906.0,235.0493,235.4025,234.975,235.2259,19906.0
2022-02-01 12:10:00,253.04,253.12,252.32,252.53,20476.0,235.1609,235.2352,234.4917,234.6869,20476.0
2022-02-01 12:20:00,252.46,252.52,251.84,252.29,22700.0,234.6218,234.6776,234.0456,234.4638,22700.0
2022-02-01 12:30:00,252.3,253.0,251.96,252.57,25962.0,234.4731,235.1237,234.1572,234.7241,25962.0
2022-02-01 12:40:00,252.56,253.08,252.12,252.25,11124.0,234.7148,235.198,234.3059,234.4267,11124.0
2022-02-01 12:50:00,252.07,252.61,252.05,252.61,7440.0,234.2594,234.7612,234.2408,234.7612,7440.0
2022-02-01 13:00:00,252.58,252.58,251.93,251.93,18689.0,234.7334,234.7334,234.1293,234.1293,18689.0
2022-02-01 13:10:00,252.01,252.19,251.85,251.99,12154.0,234.2036,234.3709,234.0549,234.185,12154.0
2022-02-01 13:20:00,252.0,252.25,251.78,252.17,28802.0,234.1943,234.4267,233.9899,234.3523,28802.0
2022-02-01 13:30:00,252.15,252.43,251.75,252.24,17449.0,234.3337,234.594,233.962,234.4174,17449.0
2022-02-01 13:40:00,252.23,252.84,252.21,252.53,29667.0,234.4081,234.975,234.3895,234.6869,29667.0
2022-02-01 13:50:00,252.55,252.64,252.28,252.57,25161.0,234.7055,234.7891,234.4546,234.7241,25161.0
2022-02-01 14:00:00,252.54,252.74,252.38,252.56,14275.0,234.6962,234.8821,234.5475,234.7148,14275.0
2022-02-01 14:10:00,252.54,252.62,252.0,252.21,17723.0,234.6962,234.7705,234.1943,234.3895,17723.0
2022-02-01 14:20:00,252.13,252.26,251.79,252.11,23786.0,234.3152,234.436,233.9992,234.2966,23786.0
2022-02-01 14:30:00,252.05,252.42,251.99,252.12,24617.0,234.2408,234.5847,234.185,234.3059,24617.0
2022-02-01 14:40:00,252.07,252.29,251.9,252.16,13889.0,234.2594,234.4638,234.1014,234.343,13889.0
2022-02-01 14:50:00,252.15,252.51,252.02,252.51,27366.0,234.3337,234.6683,234.2129,234.6683,27366.0
2022-02-01 15:00:00,252.41,253.0,252.41,252.79,40416.0,234.5754,235.1237,234.5754,234.9285,40416.0
2022-02-01 15:10:00,252.78,252.86,252.62,252.81,17602.0,234.9192,234.9936,234.7705,234.9471,17602.0
2022-02-01 15:20:00,252.81,253.1,252.74,252.97,37868.0,234.9471,235.2166,234.8821,235.0958,37868.0
2022-02-01 15:30:00,253.03,253.13,252.44,252.47,51848.0,235.1516,235.2445,234.6032,234.6311,51848.0
2022-02-01 15:40:00,252.49,252.51,251.99,252.25,128672.0,234.6497,234.6683,234.185,234.4267,128672.0
2022-02-01 15:50:00,252.23,252.44,251.82,251.95,193809.0,234.4081,234.6032,234.0271,234.1479,193809.0
2022-02-02 09:30:00,253.44,253.5,251.6,251.97,70646.0,235.5326,235.5884,233.8226,234.1665,70646.0
2022-02-02 09:40:00,251.73,252.05,249.02,249.34,41165.0,233.9434,234.2408,231.4249,231.7223,41165.0
2022-02-02 09:50:00,249.19,249.8,248.85,249.55,20141.0,231.5829,232.1498,231.2669,231.9174,20141.0
2022-02-02 10:00:00,249.59,250.6,249.59,250.35,28179.0,231.9546,232.8933,231.9546,232.6609,28179.0
2022-02-02 10:10:00,250.11,250.2,249.49,250.0,19051.0,232.4379,232.5215,231.8617,232.3357,19051.0
2022-02-02 10:20:00,249.92,250.17,249.05,249.45,28293.0,232.2613,232.4936,231.4528,231.8245,28293.0
2022-02-02 10:30:00,249.55,250.23,249.39,249.95,17320.0,231.9174,232.5494,231.7688,232.2892,17320.0
2022-02-02 10:40:00,250.14,251.83,250.08,251.41,18646.0,232.4658,234.0363,232.41,233.646,18646.0
2022-02-02 10:50:00,251.26,251.51,250.7,250.95,14994.0,233.5066,233.739,232.9862,233.2185,14994.0
2022-02-02 11:00:00,250.85,251.14,250.36,250.44,12294.0,233.1256,233.3951,232.6702,232.7446,12294.0
2022-02-02 11:10:00,250.46,251.24,250.17,251.19,17047.0,232.7631,233.488,232.4936,233.4416,17047.0
2022-02-02 11:20:00,251.13,251.43,250.81,251.43,11253.0,233.3858,233.6646,233.0884,233.6646,11253.0
2022-02-02 11:30:00,251.38,251.92,251.01,251.53,23718.0,233.6181,234.12,233.2743,233.7575,23718.0
2022-02-02 11:40:00,251.66,251.99,251.27,251.32,12938.0,233.8784,234.185,233.5159,233.5624,12938.0
2022-02-02 11:50:00,251.26,251.5,251.12,251.23,10412.0,233.5066,233.7297,233.3765,233.4787,10412.0
2022-02-02 12:00:00,251.21,251.81,250.96,251.74,12873.0,233.4602,234.0178,233.2278,233.9527,12873.0
2022-02-02 12:10:00,251.74,251.94,251.48,251.65,10311.0,233.9527,234.1386,233.7111,233.8691,10311.0
2022-02-02 12:20:00,251.72,251.95,251.58,251.85,7812.0,233.9341,234.1479,233.804,234.0549,7812.0
2022-02-02 12:30:00,251.87,252.29,251.55,252.02,21618.0,234.0735,234.4638,233.7761,234.2129,21618.0
2022-02-02 12:40:00,251.97,252.46,251.84,252.39,12539.0,234.1665,234.6218,234.0456,234.5568,12539.0
2022-02-02 12:50:00,252.33,252.41,251.96,252.31,15850.0,234.501,234.5754,234.1572,234.4824,15850.0
2022-02-02 13:00:00,252.33,252.49,251.71,251.76,14170.0,234.501,234.6497,233.9248,233.9713,14170.0
2022-02-02 13:10:00,251.75,251.84,251.47,251.48,10140.0,233.962,234.0456,233.7018,233.7111,10140.0
2022-02-02 13:20:00,251.49,251.54,251.07,251.2,7730.0,233.7204,233.7668,233.33,233.4509,7730.0
2022-02-02 13:30:00,251.15,251.58,251.11,251.49,7260.0,233.4044,233.804,233.3672,233.7204,7260.0
2022-02-02 13:40:00,251.49,251.83,251.35,251.35,12668.0,233.7204,234.0363,233.5903,233.5903,12668.0
2022-02-02 13:50:00,251.3,251.5,251.07,251.2,19107.0,233.5438,233.7297,233.33,233.4509,19107.0
2022-02-02 14:00:00,251.14,251.23,250.28,250.53,29640.0,233.3951,233.4787,232.5959,232.8282,29640.0
2022-02-02 14:10:00,250.53,250.84,250.25,250.72,23378.0,232.8282,233.1163,232.568,233.0048,23378.0
2022-02-02 14:20:00,250.72,250.82,250.48,250.64,16362.0,233.0048,233.0977,232.7817,232.9304,16362.0
2022-02-02 14:30:00,250.84,251.17,250.69,250.98,8273.0,233.1163,233.423,232.9769,233.2464,8273.0
2022-02-02 14:40:00,250.92,251.42,250.89,251.31,9700.0,233.1906,233.6553,233.1628,233.5531,9700.0
2022-02-02 14:50:00,251.23,251.41,250.95,251.03,8807.0,233.4787,233.646,233.2185,233.2929,8807.0
2022-02-02 15:00:00,251.01,251.29,250.68,251.07,17106.0,233.2743,233.5345,232.9676,233.33,17106.0
2022-02-02 15:10:00,251.04,251.65,251.01,251.55,17263.0,233.3022,233.8691,233.2743,233.7761,17263.0
2022-02-02 15:20:00,251.56,251.76,251.35,251.55,15129.0,233.7854,233.9713,233.5903,233.7761,15129.0
2022-02-02 15:30:00,251.52,251.91,251.34,251.73,20187.0,233.7483,234.1107,233.581,233.9434,20187.0
2022-02-02 15:40:00,251.71,252.03,251.65,251.8,32167.0,233.9248,234.2222,233.8691,234.0085,32167.0
2022-02-02 15:50:00,251.81,252.18,251.45,251.82,117996.0,234.0178,234.3616,233.6832,234.0271,117996.0
2022-02-03 09:30:00,249.88,250.21,249.09,249.58,46135.0,232.2241,232.5308,231.4899,231.9453,46135.0
2022-02-03 09:40:00,249.93,250.09,248.96,249.32,14294.0,232.2706,232.4193,231.3691,231.7037,14294.0
2022-02-03 09:50:00,249.18,249.23,248.07,248.31,27285.0,231.5736,231.6201,230.542,230.7651,27285.0
2022-02-03 10:00:00,248.25,249.93,248.24,249.59,20078.0,230.7093,232.2706,230.7,231.9546,20078.0
2022-02-03 10:10:00,249.55,250.23,249.42,249.62,13625.0,231.9174,232.5494,231.7966,231.9825,13625.0
2022-02-03 10:20:00,249.61,250.01,248.4,248.92,11689.0,231.9732,232.3449,230.8487,231.332,11689.0
2022-02-03 10:30:00,249.18,250.18,249.18,250.11,15414.0,231.5736,232.5029,231.5736,232.4379,15414.0
2022-02-03 10:40:00,250.08,250.33,249.66,249.94,20215.0,232.41,232.6423,232.0197,232.2799,20215.0
2022-02-03 10:50:00,250.17,251.38,250.16,251.01,36155.0,232.4936,233.6181,232.4843,233.2743,36155.0
2022-02-03 11:00:00,251.11,251.32,250.54,250.84,11379.0,233.3672,233.5624,232.8375,233.1163,11379.0
2022-02-03 11:10:00,250.78,250.87,249.99,250.06,9748.0,233.0605,233.1442,232.3264,232.3914,9748.0
2022-02-03 11:20:00,249.95,250.27,249.56,250.0,9224.0,232.2892,232.5866,231.9267,232.3357,9224.0
2022-02-03 11:30:00,249.94,250.25,249.45,249.67,15130.0,232.2799,232.568,231.8245,232.029,15130.0
2022-02-03 11:40:00,249.62,249.66,249.3,249.44,12662.0,231.9825,232.0197,231.6851,231.8152,12662.0
2022-02-03 11:50:00,249.46,249.61,249.2,249.2,11471.0,231.8338,231.9732,231.5922,231.5922,11471.0
2022-02-03 12:00:00,249.1,249.32,248.43,248.95,21412.0,231.4992,231.7037,230.8766,231.3598,21412.0
2022-02-03 12:10:00,248.92,249.43,248.7,248.7,9818.0,231.332,231.8059,231.1275,231.1275,9818.0
2022-02-03 12:20:00,248.86,249.23,248.83,249.09,15930.0,231.2762,231.6201,231.2483,231.4899,15930.0
2022-02-03 12:30:00,249.18,249.56,248.88,249.51,9854.0,231.5736,231.9267,231.2948,231.8803,9854.0
2022-02-03 12:40:00,249.6,249.6,248.83,248.86,9066.0,231.9639,231.9639,231.2483,231.2762,9066.0
2022-02-03 12:50:00,249.1,249.56,249.07,249.44,7578.0,231.4992,231.9267,231.4714,231.8152,7578.0
2022-02-03 13:00:00,249.28,249.37,249.02,249.11,8899.0,231.6665,231.7502,231.4249,231.5085,8899.0
2022-02-03 13:10:00,248.98,249.33,248.98,249.23,7514.0,231.3877,231.713,231.3877,231.6201,7514.0
2022-02-03 13:20:00,249.17,249.51,249.04,249.04,9469.0,231.5643,231.8803,231.4435,231.4435,9469.0
2022-02-03 13:30:00,249.1,249.49,248.94,249.43,14594.0,231.4992,231.8617,231.3505,231.8059,14594.0
2022-02-03 13:40:00,249.51,249.76,249.45,249.61,11230.0,231.8803,232.1126,231.8245,231.9732,11230.0
2022-02-03 13:50:00,249.6,249.61,249.11,249.3,12040.0,231.9639,231.9732,231.5085,231.6851,12040.0
2022-02-03 14:00:00,249.26,249.36,248.82,249.19,15330.0,231.6479,231.7409,231.239,231.5829,15330.0
2022-02-03 14:10:00,249.21,249.39,248.79,248.9,12936.0,231.6015,231.7688,231.2111,231.3134,12936.0
2022-02-03 14:20:00,248.85,249.0,248.24,248.45,12762.0,231.2669,231.4063,230.7,230.8952,12762.0
2022-02-03 14:30:00,248.37,248.51,248.09,248.09,20683.0,230.8208,230.9509,230.5606,230.5606,20683.0
2022-02-03 14:40:00,248.09,248.09,247.58,247.85,29231.0,230.5606,230.5606,230.0866,230.3376,29231.0
2022-02-03 14:50:00,247.84,248.42,247.84,248.32,27334.0,230.3283,230.8673,230.3283,230.7744,27334.0
2022-02-03 15:00:00,248.31,248.36,247.8,248.02,21477.0,230.7651,230.8115,230.2911,230.4956,21477.0
2022-02-03 15:10:00,248.15,248.35,247.89,248.34,26657.0,230.6164,230.8022,230.3747,230.7929,26657.0
2022-02-03 15:20:00,248.36,248.84,248.33,248.78,35147.0,230.8115,231.2576,230.7836,231.2019,35147.0
2022-02-03 15:30:00,248.68,248.88,248.0,248.06,39519.0,231.1089,231.2948,230.477,230.5327,39519.0
2022-02-03 15:40:00,248.09,248.6,247.62,247.68,109318.0,230.5606,231.0346,230.1238,230.1796,109318.0
2022-02-03 15:50:00,247.61,247.88,247.06,247.31,174077.0,230.1145,230.3654,229.6034,229.8357,174077.0
2022-02-04 09:30:00,246.24,247.07,245.34,245.76,33168.0,228.8413,229.6127,228.0049,228.3952,33168.0
2022-02-04 09:40:00,245.67,246.33,245.1,245.6,13600.0,228.3116,228.925,227.7819,228.2465,13600.0
2022-02-04 09:50:00,245.72,245.92,244.6,245.24,46037.0,228.3581,228.5439,227.3172,227.912,46037.0
2022-02-04 10:00:00,245.24,245.39,243.4,243.41,48186.0,227.912,228.0514,226.202,226.2113,48186.0
2022-02-04 10:10:00,243.4,244.57,243.27,243.63,32564.0,226.202,227.2893,226.0812,226.4157,32564.0
2022-02-04 10:20:00,243.63,243.96,243.37,243.39,34017.0,226.4157,226.7224,226.1741,226.1927,34017.0
2022-02-04 10:30:00,243.42,243.67,242.11,242.4,42494.0,226.2206,226.4529,225.0031,225.2726,42494.0
2022-02-04 10:40:00,242.67,242.82,242.29,242.46,26678.0,225.5236,225.663,225.1704,225.3284,26678.0
2022-02-04 10:50:00,242.5,242.77,242.42,242.44,55032.0,225.3656,225.6165,225.2912,225.3098,55032.0
2022-02-04 11:00:00,242.42,242.68,242.04,242.31,21804.0,225.2912,225.5329,224.9381,225.189,21804.0
2022-02-04 11:10:00,242.45,243.06,242.19,243.02,15384.0,225.3191,225.886,225.0775,225.8488,15384.0
2022-02-04 11:20:00,243.02,244.06,242.98,243.76,20722.0,225.8488,226.8154,225.8117,226.5366,20722.0
2022-02-04 11:30:00,243.74,244.1,243.45,243.56,28259.0,226.518,226.8525,226.2485,226.3507,28259.0
2022-02-04 11:40:00,243.57,243.82,243.42,243.55,12200.0,226.36,226.5923,226.2206,226.3414,12200.0
2022-02-04 11:50:00,243.57,244.02,243.27,243.27,10452.0,226.36,226.7782,226.0812,226.0812,10452.0
2022-02-04 12:00:00,243.28,243.69,242.9,243.16,11074.0,226.0905,226.4715,225.7373,225.9789,11074.0
2022-02-04 12:10:00,243.16,243.45,242.98,243.15,5648.0,225.9789,226.2485,225.8117,225.9697,5648.0
2022-02-04 12:20:00,243.08,243.6,242.92,243.43,9086.0,225.9046,226.3879,225.7559,226.2299,9086.0
2022-02-04 12:30:00,243.5,243.57,243.14,243.39,9290.0,226.2949,226.36,225.9604,226.1927,9290.0
2022-02-04 12:40:00,243.4,243.89,243.3,243.73,10067.0,226.202,226.6574,226.1091,226.5087,10067.0
2022-02-04 12:50:00,243.7,243.71,243.2,243.57,9491.0,226.4808,226.4901,226.0161,226.36,9491.0
2022-02-04 13:00:00,243.55,244.53,243.55,244.42,13054.0,226.3414,227.2521,226.3414,227.1499,13054.0
2022-02-04 13:10:00,244.43,244.87,244.3,244.51,18258.0,227.1592,227.5681,227.0384,227.2336,18258.0
2022-02-04 13:20:00,244.49,244.86,244.46,244.65,19857.0,227.215,227.5588,227.1871,227.3637,19857.0
2022-02-04 13:30:00,244.65,245.05,244.45,245.05,16493.0,227.3637,227.7354,227.1778,227.7354,16493.0
2022-02-04 13:40:00,245.01,245.54,244.73,245.15,27540.0,227.6982,228.1908,227.438,227.8283,27540.0
2022-02-04 13:50:00,245.03,245.3,245.01,245.07,16636.0,227.7168,227.9677,227.6982,227.754,16636.0
2022-02-04 14:00:00,245.12,245.29,244.92,245.03,10590.0,227.8005,227.9584,227.6146,227.7168,10590.0
2022-02-04 14:10:00,245.0,245.17,244.85,244.94,13602.0,227.6889,227.8469,227.5495,227.6332,13602.0
2022-02-04 14:20:00,244.93,245.34,244.87,245.29,18386.0,227.6239,228.0049,227.5681,227.9584,18386.0
2022-02-04 14:30:00,245.25,245.58,245.08,245.46,25389.0,227.9213,228.228,227.7633,228.1164,25389.0
2022-02-04 14:40:00,245.55,245.65,245.26,245.36,15644.0,228.2001,228.293,227.9306,228.0235,15644.0
2022-02-04 14:50:00,245.31,245.66,245.22,245.61,22826.0,227.977,228.3023,227.8934,228.2558,22826.0
2022-02-04 15:00:00,245.6,245.64,245.15,245.52,21282.0,228.2465,228.2837,227.8283,228.1722,21282.0
2022-02-04 15:10:00,245.52,246.26,245.52,245.62,32492.0,228.1722,228.8599,228.1722,228.2651,32492.0
2022-02-04 15:20:00,245.61,245.98,245.44,245.5,26486.0,228.2558,228.5997,228.0978,228.1536,26486.0
2022-02-04 15:30:00,245.49,245.83,245.09,245.1,31937.0,228.1443,228.4603,227.7726,227.7819,31937.0
2022-02-04 15:40:00,245.09,245.1,244.29,244.5,98685.0,227.7726,227.7819,227.0291,227.2243,98685.0
2022-02-04 15:50:00,244.51,244.81,244.04,244.11,235087.0,227.2336,227.5124,226.7968,226.8618,235087.0
2022-02-07 09:30:00,244.9,244.9,242.91,243.16,34220.0,227.596,227.596,225.7466,225.9789,34220.0
2022-02-07 09:40:00,242.89,243.87,242.64,242.84,27479.0,225.728,226.6388,225.4957,225.6816,27479.0
2022-02-07 09:50:00,243.11,243.98,242.62,243.11,30423.0,225.9325,226.741,225.4771,225.9325,30423.0
2022-02-07 10:00:00,243.08,243.32,242.76,243.18,16413.0,225.9046,226.1276,225.6072,225.9975,16413.0
2022-02-07 10:10:00,243.26,243.58,242.7,243.27,14246.0,226.0719,226.3693,225.5515,226.0812,14246.0
2022-02-07 10:20:00,243.24,243.83,243.08,243.71,9748.0,226.0533,226.6016,225.9046,226.4901,9748.0
2022-02-07 10:30:00,243.66,244.35,243.45,243.72,27099.0,226.4436,227.0849,226.2485,226.4994,27099.0
2022-02-07 10:40:00,243.59,243.7,243.13,243.47,12990.0,226.3786,226.4808,225.9511,226.267,12990.0
2022-02-07 10:50:00,243.55,244.03,243.54,243.61,7101.0,226.3414,226.7875,226.3321,226.3972,7101.0
2022-02-07 11:00:00,243.72,243.92,243.45,243.57,7193.0,226.4994,226.6852,226.2485,226.36,7193.0
2022-02-07 11:10:00,243.61,244.6,243.54,244.52,17542.0,226.3972,227.3172,226.3321,227.2429,17542.0
2022-02-07 11:20:00,244.51,245.33,244.5,244.86,19683.0,227.2336,227.9956,227.2243,227.5588,19683.0
2022-02-07 11:30:00,244.93,244.93,244.29,244.45,14747.0,227.6239,227.6239,227.0291,227.1778,14747.0
2022-02-07 11:40:00,244.32,244.37,243.73,244.17,14877.0,227.057,227.1035,226.5087,226.9176,14877.0
2022-02-07 11:50:00,244.18,244.32,244.0,244.32,9294.0,226.9269,227.057,226.7596,227.057,9294.0
2022-02-07 12:00:00,244.25,244.25,243.68,243.72,6363.0,226.9919,226.9919,226.4622,226.4994,6363.0
2022-02-07 12:10:00,243.87,244.12,243.54,244.12,8548.0,226.6388,226.8711,226.3321,226.8711,8548.0
2022-02-07 12:20:00,244.04,244.48,243.96,244.02,5748.0,226.7968,227.2057,226.7224,226.7782,5748.0
2022-02-07 12:30:00,243.81,244.34,243.72,244.11,7487.0,226.583,227.0756,226.4994,226.8618,7487.0
2022-02-07 12:40:00,244.07,244.47,243.95,244.18,19494.0,226.8246,227.1964,226.7131,226.9269,19494.0
2022-02-07 12:50:00,244.21,244.27,244.01,244.09,9816.0,226.9548,227.0105,226.7689,226.8432,9816.0
2022-02-07 13:00:00,244.1,244.82,243.96,244.8,5697.0,226.8525,227.5217,226.7224,227.5031,5697.0
2022-02-07 13:10:00,244.77,245.13,244.74,244.94,6995.0,227.4752,227.8098,227.4473,227.6332,6995.0
2022-02-07 13:20:00,244.91,245.02,244.72,244.79,8999.0,227.6053,227.7075,227.4287,227.4938,8999.0
2022-02-07 13:30:00,244.9,245.2,244.9,245.2,7409.0,227.596,227.8748,227.596,227.8748,7409.0
2022-02-07 13:40:00,245.24,245.3,244.93,244.93,8594.0,227.912,227.9677,227.6239,227.6239,8594.0
2022-02-07 13:50:00,244.96,245.24,244.82,245.2,11448.0,227.6518,227.912,227.5217,227.8748,11448.0
2022-02-07 14:00:00,245.11,245.17,244.76,244.81,14257.0,227.7912,227.8469,227.4659,227.5124,14257.0
2022-02-07 14:10:00,244.79,245.19,244.78,245.01,11366.0,227.4938,227.8655,227.4845,227.6982,11366.0
2022-02-07 14:20:00,244.96,245.17,244.89,245.12,5828.0,227.6518,227.8469,227.5867,227.8005,5828.0
2022-02-07 14:30:00,245.17,245.32,244.98,245.08,8049.0,227.8469,227.9863,227.6704,227.7633,8049.0
2022-02-07 14:40:00,245.0,245.27,244.93,244.99,13698.0,227.6889,227.9399,227.6239,227.6796,13698.0
2022-02-07 14:50:00,245.09,245.13,244.92,245.02,7028.0,227.7726,227.8098,227.6146,227.7075,7028.0
2022-02-07 15:00:00,244.99,245.46,244.88,245.33,17034.0,227.6796,228.1164,227.5774,227.9956,17034.0
2022-02-07 15:10:00,245.3,245.54,245.18,245.2,10885.0,227.9677,228.1908,227.8562,227.8748,10885.0
2022-02-07 15:20:00,245.13,245.26,244.65,244.71,17351.0,227.8098,227.9306,227.3637,227.4194,17351.0
2022-02-07 15:30:00,244.76,245.08,244.18,244.27,25438.0,227.4659,227.7633,226.9269,227.0105,25438.0
2022-02-07 15:40:00,244.23,244.23,243.58,243.59,35842.0,226.9733,226.9733,226.3693,226.3786,35842.0
2022-02-07 15:50:00,243.68,244.21,243.24,243.88,130945.0,226.4622,226.9548,226.0533,226.6481,130945.0
2022-02-08 09:30:00,244.74,244.97,243.34,243.34,24507.0,227.4473,227.6611,226.1462,226.1462,24507.0
2022-02-08 09:40:00,243.44,243.95,243.06,243.64,23733.0,226.2392,226.7131,225.886,226.425,23733.0
2022-02-08 09:50:00,243.42,244.72,243.33,244.54,7238.0,226.2206,227.4287,226.1369,227.2614,7238.0
2022-02-08 10:00:00,244.52,244.64,243.58,243.94,20456.0,227.2429,227.3544,226.3693,226.7038,20456.0
2022-02-08 10:10:00,243.94,244.52,243.88,244.4,9325.0,226.7038,227.2429,226.6481,227.1313,9325.0
2022-02-08 10:20:00,244.46,244.65,244.2,244.34,4696.0,227.1871,227.3637,226.9455,227.0756,4696.0
2022-02-08 10:30:00,244.32,245.33,244.23,245.29,12006.0,227.057,227.9956,226.9733,227.9584,12006.0
2022-02-08 10:40:00,245.11,245.29,244.78,245.08,22547.0,227.7912,227.9584,227.4845,227.7633,22547.0
2022-02-08 10:50:00,245.1,245.47,244.92,245.26,14617.0,227.7819,228.1257,227.6146,227.9306,14617.0
2022-02-08 11:00:00,245.3,246.32,245.26,246.05,22352.0,227.9677,228.9157,227.9306,228.6647,22352.0
2022-02-08 11:10:00,246.14,246.14,245.48,245.49,9808.0,228.7484,228.7484,228.135,228.1443,9808.0
2022-02-08 11:20:00,245.54,245.62,244.89,245.11,12480.0,228.1908,228.2651,227.5867,227.7912,12480.0
2022-02-08 11:30:00,245.16,245.65,245.05,245.46,19383.0,227.8376,228.293,227.7354,228.1164,19383.0
2022-02-08 11:40:00,245.41,245.54,245.14,245.44,7204.0,228.07,228.1908,227.819,228.0978,7204.0
2022-02-08 11:50:00,245.41,245.53,245.06,245.06,5605.0,228.07,228.1815,227.7447,227.7447,5605.0
2022-02-08 12:00:00,245.11,245.3,244.76,244.81,9385.0,227.7912,227.9677,227.4659,227.5124,9385.0
2022-02-08 12:10:00,244.86,244.86,244.51,244.85,8699.0,227.5588,227.5588,227.2336,227.5495,8699.0
2022-02-08 12:20:00,244.87,245.03,244.52,244.67,9963.0,227.5681,227.7168,227.2429,227.3823,9963.0
2022-02-08 12:30:00,244.65,245.15,244.61,245.05,4709.0,227.3637,227.8283,227.3265,227.7354,4709.0
2022-02-08 12:40:00,245.07,245.3,244.88,245.0,7769.0,227.754,227.9677,227.5774,227.6889,7769.0
2022-02-08 12:50:00,245.06,245.1,244.67,244.79,13174.0,227.7447,227.7819,227.3823,227.4938,13174.0
2022-02-08 13:00:00,244.85,244.85,244.4,244.5,6062.0,227.5495,227.5495,227.1313,227.2243,6062.0
2022-02-08 13:10:00,244.49,244.6,244.11,244.16,7488.0,227.215,227.3172,226.8618,226.9083,7488.0
2022-02-08 13:20:00,244.2,244.2,243.68,243.97,9477.0,226.9455,226.9455,226.4622,226.7317,9477.0
2022-02-08 13:30:00,244.01,244.38,243.98,244.02,11139.0,226.7689,227.1127,226.741,226.7782,11139.0
2022-02-08 13:40:00,244.01,244.07,243.78,243.89,17637.0,226.7689,226.8246,226.5551,226.6574,17637.0
2022-02-08 13:50:00,243.86,244.01,243.8,243.94,11767.0,226.6295,226.7689,226.5737,226.7038,11767.0
2022-02-08 14:00:00,243.98,244.12,243.92,244.0,7518.0,226.741,226.8711,226.6852,226.7596,7518.0
2022-02-08 14:10:00,243.95,244.04,243.62,243.79,19550.0,226.7131,226.7968,226.4064,226.5644,19550.0
2022-02-08 14:20:00,243.82,243.82,243.44,243.47,10187.0,226.5923,226.5923,226.2392,226.267,10187.0
2022-02-08 14:30:00,243.47,244.0,243.42,243.66,18020.0,226.267,226.7596,226.2206,226.4436,18020.0
2022-02-08 14:40:00,243.66,243.97,243.55,243.93,26480.0,226.4436,226.7317,226.3414,226.6945,26480.0
2022-02-08 14:50:00,243.89,244.17,243.76,243.81,11751.0,226.6574,226.9176,226.5366,226.583,11751.0
2022-02-08 15:00:00,243.77,243.94,243.0,243.46,52346.0,226.5458,226.7038,225.8303,226.2578,52346.0
2022-02-08 15:10:00,243.42,244.26,243.34,244.09,34443.0,226.2206,227.0012,226.1462,226.8432,34443.0
2022-02-08 15:20:00,244.01,244.21,243.81,244.11,18053.0,226.7689,226.9548,226.583,226.8618,18053.0
2022-02-08 15:30:00,244.15,244.26,244.0,244.2,38456.0,226.899,227.0012,226.7596,226.9455,38456.0
2022-02-08 15:40:00,244.2,244.37,243.98,244.09,35097.0,226.9455,227.1035,226.741,226.8432,35097.0
2022-02-08 15:50:00,244.1,244.16,243.46,243.86,210143.0,226.8525,226.9083,226.2578,226.6295,210143.0
2022-02-09 09:30:00,245.79,248.2,245.42,247.27,57629.0,228.4231,230.6628,228.0793,229.7985,57629.0
2022-02-09 09:40:00,247.31,248.6,246.8,248.3,57389.0,229.8357,231.0346,229.3618,230.7558,57389.0
2022-02-09 09:50:00,248.14,248.18,246.9,247.04,20648.0,230.6071,230.6442,229.4547,229.5848,20648.0
2022-02-09 10:00:00,246.93,247.2,246.76,246.77,10510.0,229.4826,229.7335,229.3246,229.3339,10510.0
2022-02-09 10:10:00,246.75,246.83,246.36,246.5,12739.0,229.3153,229.3896,228.9528,229.083,12739.0
2022-02-09 10:20:00,246.52,246.55,245.64,245.76,19133.0,229.1015,229.1294,228.2837,228.3952,19133.0
2022-02-09 10:30:00,245.87,246.61,245.68,246.35,19107.0,228.4975,229.1852,228.3209,228.9436,19107.0
2022-02-09 10:40:00,246.38,246.42,245.2,245.34,23368.0,228.9714,229.0086,227.8748,228.0049,23368.0
2022-02-09 10:50:00,245.39,245.67,245.28,245.63,20134.0,228.0514,228.3116,227.9492,228.2744,20134.0
2022-02-09 11:00:00,245.62,245.74,244.4,244.74,31333.0,228.2651,228.3767,227.1313,227.4473,31333.0
2022-02-09 11:10:00,244.7,244.7,244.0,244.32,15327.0,227.4101,227.4101,226.7596,227.057,15327.0
2022-02-09 11:20:00,244.41,244.96,244.1,244.91,15832.0,227.1406,227.6518,226.8525,227.6053,15832.0
2022-02-09 11:30:00,244.87,245.28,244.68,245.28,35825.0,227.5681,227.9492,227.3915,227.9492,35825.0
2022-02-09 11:40:00,245.19,245.39,244.68,244.77,24360.0,227.8655,228.0514,227.3915,227.4752,24360.0
2022-02-09 11:50:00,244.77,245.09,244.56,244.75,17316.0,227.4752,227.7726,227.28,227.4566,17316.0
2022-02-09 12:00:00,244.73,244.8,244.44,244.68,10297.0,227.438,227.5031,227.1685,227.3915,10297.0
2022-02-09 12:10:00,244.79,244.8,244.34,244.46,4881.0,227.4938,227.5031,227.0756,227.1871,4881.0
2022-02-09 12:20:00,244.38,244.5,244.25,244.32,8763.0,227.1127,227.2243,226.9919,227.057,8763.0
2022-02-09 12:30:00,244.49,244.7,244.29,244.54,17269.0,227.215,227.4101,227.0291,227.2614,17269.0
2022-02-09 12:40:00,244.54,244.69,244.25,244.28,6779.0,227.2614,227.4008,226.9919,227.0198,6779.0
2022-02-09 12:50:00,244.2,244.26,244.03,244.13,12540.0,226.9455,227.0012,226.7875,226.8804,12540.0
2022-02-09 13:00:00,244.13,244.31,243.97,244.01,7543.0,226.8804,227.0477,226.7317,226.7689,7543.0
2022-02-09 13:10:00,244.1,244.28,244.03,244.15,16311.0,226.8525,227.0198,226.7875,226.899,16311.0
2022-02-09 13:20:00,244.17,244.29,244.1,244.24,8475.0,226.9176,227.0291,226.8525,226.9826,8475.0
2022-02-09 13:30:00,244.25,244.31,244.15,244.16,6624.0,226.9919,227.0477,226.899,226.9083,6624.0
2022-02-09 13:40:00,244.13,244.19,243.89,243.89,11601.0,226.8804,226.9362,226.6574,226.6574,11601.0
2022-02-09 13:50:00,243.97,244.19,243.96,243.97,9895.0,226.7317,226.9362,226.7224,226.7317,9895.0
2022-02-09 14:00:00,243.93,244.06,243.7,243.75,7440.0,226.6945,226.8154,226.4808,226.5273,7440.0
2022-02-09 14:10:00,243.75,244.02,243.75,243.78,17965.0,226.5273,226.7782,226.5273,226.5551,17965.0
2022-02-09 14:20:00,243.84,244.06,243.77,244.03,27425.0,226.6109,226.8154,226.5458,226.7875,27425.0
2022-02-09 14:30:00,244.03,244.19,243.98,244.17,44760.0,226.7875,226.9362,226.741,226.9176,44760.0
2022-02-09 14:40:00,244.15,244.19,244.03,244.17,16087.0,226.899,226.9362,226.7875,226.9176,16087.0
2022-02-09 14:50:00,244.18,244.19,243.91,243.91,13804.0,226.9269,226.9362,226.676,226.676,13804.0
2022-02-09 15:00:00,243.97,244.19,243.77,243.8,19590.0,226.7317,226.9362,226.5458,226.5737,19590.0
2022-02-09 15:10:00,243.86,243.92,243.64,243.71,68358.0,226.6295,226.6852,226.425,226.4901,68358.0
2022-02-09 15:20:00,243.71,243.89,243.61,243.89,52341.0,226.4901,226.6574,226.3972,226.6574,52341.0
2022-02-09 15:30:00,243.88,244.62,243.81,244.47,55604.0,226.6481,227.3358,226.583,227.1964,55604.0
2022-02-09 15:40:00,244.47,244.49,244.07,244.42,46816.0,227.1964,227.215,226.8246,227.1499,46816.0
2022-02-09 15:50:00,244.43,244.79,244.19,244.29,111393.0,227.1592,227.4938,226.9362,227.0291,111393.0
2022-02-10 09:30:00,242.38,243.47,242.01,243.47,119247.0,225.2541,226.267,224.9102,226.267,119247.0
2022-02-10 09:40:00,243.39,243.82,242.06,242.24,59455.0,226.1927,226.5923,224.9567,225.124,59455.0
2022-02-10 09:50:00,242.31,243.0,242.26,242.84,24846.0,225.189,225.8303,225.1425,225.6816,24846.0
2022-02-10 10:00:00,242.81,243.0,242.55,242.88,30322.0,225.6537,225.8303,225.412,225.7187,30322.0
2022-02-10 10:10:00,242.91,242.98,242.57,242.76,19504.0,225.7466,225.8117,225.4306,225.6072,19504.0
2022-02-10 10:20:00,242.77,242.77,242.19,242.35,41943.0,225.6165,225.6165,225.0775,225.2262,41943.0
2022-02-10 10:30:00,242.27,242.7,242.18,242.53,33262.0,225.1518,225.5515,225.0682,225.3935,33262.0
2022-02-10 10:40:00,242.5,243.0,242.45,242.99,24430.0,225.3656,225.8303,225.3191,225.821,24430.0
2022-02-10 10:50:00,243.0,243.01,242.28,242.52,18220.0,225.8303,225.8395,225.1611,225.3842,18220.0
2022-02-10 11:00:00,242.56,242.77,242.28,242.66,25335.0,225.4213,225.6165,225.1611,225.5143,25335.0
2022-02-10 11:10:00,242.54,242.54,241.81,241.83,19142.0,225.4028,225.4028,224.7243,224.7429,19142.0
2022-02-10 11:20:00,241.86,242.32,241.74,242.19,17766.0,224.7708,225.1983,224.6593,225.0775,17766.0
2022-02-10 11:30:00,242.15,242.15,241.83,241.97,23443.0,225.0403,225.0403,224.7429,224.873,23443.0
2022-02-10 11:40:00,242.06,242.57,241.94,242.3,12330.0,224.9567,225.4306,224.8451,225.1797,12330.0
2022-02-10 11:50:00,242.27,242.54,241.86,242.31,18071.0,225.1518,225.4028,224.7708,225.189,18071.0
2022-02-10 12:00:00,242.16,242.54,242.05,242.13,23641.0,225.0496,225.4028,224.9474,225.0217,23641.0
2022-02-10 12:10:00,242.23,242.36,241.66,241.95,17872.0,225.1147,225.2355,224.5849,224.8544,17872.0
2022-02-10 12:20:00,242.01,242.54,241.96,242.5,15314.0,224.9102,225.4028,224.8637,225.3656,15314.0
2022-02-10 12:30:00,242.54,242.54,242.03,242.3,11377.0,225.4028,225.4028,224.9288,225.1797,11377.0
2022-02-10 12:40:00,242.24,242.31,241.35,241.48,24939.0,225.124,225.189,224.2968,224.4177,24939.0
2022-02-10 12:50:00,241.52,241.97,240.97,241.64,28124.0,224.4548,224.873,223.9437,224.5663,28124.0
2022-02-10 13:00:00,241.6,241.75,241.19,241.59,51580.0,224.5292,224.6686,224.1481,224.5199,51580.0
2022-02-10 13:10:00,241.61,241.87,240.84,240.93,29198.0,224.5385,224.7801,223.8229,223.9065,29198.0
2022-02-10 13:20:00,240.89,240.96,240.3,240.32,29407.0,223.8693,223.9344,223.321,223.3396,29407.0
2022-02-10 13:30:00,240.42,240.63,239.63,240.31,72894.0,223.4325,223.6277,222.6984,223.3303,72894.0
2022-02-10 13:40:00,240.29,241.55,240.22,241.12,43577.0,223.3117,224.4827,223.2467,224.0831,43577.0
2022-02-10 13:50:00,241.11,241.64,241.11,241.63,28733.0,224.0738,224.5663,224.0738,224.5571,28733.0
2022-02-10 14:00:00,241.64,241.82,241.11,241.47,48001.0,224.5663,224.7336,224.0738,224.4084,48001.0
2022-02-10 14:10:00,241.47,241.51,240.66,240.73,30387.0,224.4084,224.4455,223.6556,223.7206,30387.0
2022-02-10 14:20:00,240.76,241.3,240.5,241.08,32729.0,223.7485,224.2504,223.5069,224.0459,32729.0
2022-02-10 14:30:00,241.21,241.3,240.67,240.71,23972.0,224.1667,224.2504,223.6649,223.7021,23972.0
2022-02-10 14:40:00,240.79,241.32,240.51,240.71,34211.0,223.7764,224.269,223.5162,223.7021,34211.0
2022-02-10 14:50:00,240.69,240.69,239.95,240.22,53068.0,223.6835,223.6835,222.9958,223.2467,53068.0
2022-02-10 15:00:00,240.28,240.74,239.95,240.6,37826.0,223.3024,223.7299,222.9958,223.5998,37826.0
2022-02-10 15:10:00,240.65,240.88,240.02,240.09,19295.0,223.6463,223.86,223.0608,223.1259,19295.0
2022-02-10 15:20:00,240.17,240.6,239.69,240.15,34927.0,223.2002,223.5998,222.7541,223.1816,34927.0
2022-02-10 15:30:00,240.08,240.35,239.8,240.1,91779.0,223.1166,223.3675,222.8564,223.1352,91779.0
2022-02-10 15:40:00,240.11,240.28,239.54,239.8,98637.0,223.1445,223.3024,222.6147,222.8564,98637.0
2022-02-10 15:50:00,239.75,241.03,239.55,240.31,193039.0,222.8099,223.9994,222.624,223.3303,193039.0
2022-02-11 09:30:00,240.05,240.5,236.62,237.69,85786.0,223.0887,223.5069,219.901,220.8954,85786.0
2022-02-11 09:40:00,237.71,238.9,237.46,238.82,34114.0,220.914,222.0199,220.6817,221.9456,34114.0
2022-02-11 09:50:00,238.77,239.2,237.33,237.42,34888.0,221.8991,222.2988,220.5609,220.6445,34888.0
2022-02-11 10:00:00,237.42,238.17,237.2,237.95,93476.0,220.6445,221.3415,220.4401,221.1371,93476.0
2022-02-11 10:10:00,237.94,238.04,236.97,237.43,49820.0,221.1278,221.2207,220.2263,220.6538,49820.0
2022-02-11 10:20:00,237.45,237.95,237.25,237.86,37417.0,220.6724,221.1371,220.4865,221.0534,37417.0
2022-02-11 10:30:00,237.88,238.28,237.37,237.9,37377.0,221.072,221.4438,220.5981,221.0906,37377.0
2022-02-11 10:40:00,237.91,238.16,236.9,236.9,46191.0,221.0999,221.3322,220.1613,220.1613,46191.0
2022-02-11 10:50:00,236.85,237.19,236.53,236.9,63986.0,220.1148,220.4308,219.8174,220.1613,63986.0
2022-02-11 11:00:00,236.86,237.36,236.76,237.02,39605.0,220.1241,220.5888,220.0312,220.2728,39605.0
2022-02-11 11:10:00,237.01,237.01,235.87,236.07,46973.0,220.2635,220.2635,219.204,219.3899,46973.0
2022-02-11 11:20:00,236.11,236.35,235.59,235.76,60995.0,219.4271,219.6501,218.9438,219.1018,60995.0
2022-02-11 11:30:00,235.82,236.06,235.05,235.24,51098.0,219.1576,219.3806,218.442,218.6186,51098.0
2022-02-11 11:40:00,235.24,235.49,234.5,235.35,70489.0,218.6186,218.8509,217.9308,218.7208,70489.0
2022-02-11 11:50:00,235.43,235.56,235.07,235.13,43357.0,218.7951,218.9159,218.4606,218.5163,43357.0
2022-02-11 12:00:00,235.07,235.65,234.78,235.35,45153.0,218.4606,218.9996,218.1911,218.7208,45153.0
2022-02-11 12:10:00,235.35,236.18,235.34,235.66,54546.0,218.7208,219.4921,218.7115,219.0089,54546.0
2022-02-11 12:20:00,235.65,236.06,235.48,235.95,21870.0,218.9996,219.3806,218.8416,219.2784,21870.0
2022-02-11 12:30:00,236.0,236.0,235.68,235.74,37309.0,219.3249,219.3249,219.0275,219.0832,37309.0
2022-02-11 12:40:00,235.76,236.26,235.74,236.18,37458.0,219.1018,219.5665,219.0832,219.4921,37458.0
2022-02-11 12:50:00,236.12,236.29,235.78,235.78,53367.0,219.4364,219.5944,219.1204,219.1204,53367.0
2022-02-11 13:00:00,235.78,236.31,235.58,236.28,33085.0,219.1204,219.613,218.9345,219.5851,33085.0
2022-02-11 13:10:00,236.31,236.76,236.18,236.35,33972.0,219.613,220.0312,219.4921,219.6501,33972.0
2022-02-11 13:20:00,236.36,236.7,236.05,236.1,31695.0,219.6594,219.9754,219.3713,219.4178,31695.0
2022-02-11 13:30:00,236.06,236.06,234.71,234.76,61377.0,219.3806,219.3806,218.126,218.1725,61377.0
2022-02-11 13:40:00,234.76,234.89,233.83,234.3,73609.0,218.1725,218.2933,217.3082,217.745,73609.0
2022-02-11 13:50:00,234.31,234.62,233.45,233.5,53290.0,217.7543,218.0424,216.955,217.0015,53290.0
2022-02-11 14:00:00,233.47,234.19,232.68,233.46,61984.0,216.9736,217.6427,216.2394,216.9643,61984.0
2022-02-11 14:10:00,233.51,234.02,232.89,233.83,46011.0,217.0108,217.4848,216.4346,217.3082,46011.0
2022-02-11 14:20:00,233.68,234.03,232.72,232.81,35172.0,217.1688,217.494,216.2766,216.3603,35172.0
2022-02-11 14:30:00,232.81,233.93,232.74,233.51,41375.0,216.3603,217.4011,216.2952,217.0108,41375.0
2022-02-11 14:40:00,233.53,233.6,232.4,232.54,46897.0,217.0294,217.0944,215.9792,216.1093,46897.0
2022-02-11 14:50:00,232.59,232.98,231.92,232.76,47860.0,216.1558,216.5182,215.5331,216.3138,47860.0
2022-02-11 15:00:00,232.78,233.62,232.49,232.63,41287.0,216.3324,217.113,216.0629,216.193,41287.0
2022-02-11 15:10:00,232.56,233.14,232.01,232.23,47802.0,216.1279,216.6669,215.6168,215.8212,47802.0
2022-02-11 15:20:00,232.16,232.81,232.0,232.74,41529.0,215.7562,216.3603,215.6075,216.2952,41529.0
2022-02-11 15:30:00,232.71,232.77,231.92,232.17,66042.0,216.2673,216.3231,215.5331,215.7655,66042.0
2022-02-11 15:40:00,232.13,232.19,231.23,231.98,161981.0,215.7283,215.7841,214.8919,215.5889,161981.0
2022-02-11 15:50:00,232.12,232.86,231.83,232.2,190833.0,215.719,216.4067,215.4495,215.7934,190833.0
2022-02-14 09:30:00,231.33,232.22,230.28,230.34,61307.0,214.9848,215.8119,214.009,214.0648,61307.0
2022-02-14 09:40:00,230.34,231.5,229.68,229.96,46111.0,214.0648,215.1428,213.4514,213.7116,46111.0
2022-02-14 09:50:00,230.08,230.34,229.37,229.85,43636.0,213.8231,214.0648,213.1633,213.6094,43636.0
2022-02-14 10:00:00,229.73,229.73,228.32,228.85,52355.0,213.4979,213.4979,212.1875,212.6801,52355.0
2022-02-14 10:10:00,228.85,229.44,227.8,228.48,55073.0,212.6801,213.2284,211.7042,212.3362,55073.0
2022-02-14 10:20:00,228.53,228.93,227.97,228.06,16914.0,212.3827,212.7544,211.8622,211.9459,16914.0
2022-02-14 10:30:00,227.98,228.0,227.05,227.15,29456.0,211.8715,211.8901,211.0072,211.1002,29456.0
2022-02-14 10:40:00,227.27,227.49,226.97,227.22,34377.0,211.2117,211.4161,210.9329,211.1652,34377.0
2022-02-14 10:50:00,227.24,228.01,227.12,227.3,38728.0,211.1838,211.8994,211.0723,211.2396,38728.0
2022-02-14 11:00:00,227.34,228.76,227.05,228.64,35522.0,211.2767,212.5964,211.0072,212.4849,35522.0
2022-02-14 11:10:00,228.64,229.61,228.41,229.51,36771.0,212.4849,213.3864,212.2711,213.2934,36771.0
2022-02-14 11:20:00,229.51,230.63,229.35,230.47,38933.0,213.2934,214.3343,213.1447,214.1856,38933.0
2022-02-14 11:30:00,230.52,230.8,230.25,230.33,21320.0,214.2321,214.4923,213.9811,214.0555,21320.0
2022-02-14 11:40:00,230.3,231.54,230.26,231.53,23786.0,214.0276,215.18,213.9904,215.1707,23786.0
2022-02-14 11:50:00,231.58,231.59,230.33,230.71,23579.0,215.2172,215.2265,214.0555,214.4086,23579.0
2022-02-14 12:00:00,230.63,230.81,229.91,230.0,16137.0,214.3343,214.5016,213.6652,213.7488,16137.0
2022-02-14 12:10:00,229.95,230.47,229.92,230.1,28297.0,213.7023,214.1856,213.6745,213.8417,28297.0
2022-02-14 12:20:00,230.11,230.35,230.0,230.29,17404.0,213.851,214.0741,213.7488,214.0183,17404.0
2022-02-14 12:30:00,230.21,230.44,230.14,230.35,18345.0,213.944,214.1577,213.8789,214.0741,18345.0
2022-02-14 12:40:00,230.38,230.64,230.29,230.59,14712.0,214.1019,214.3436,214.0183,214.2971,14712.0
2022-02-14 12:50:00,230.54,230.65,230.38,230.44,15119.0,214.2506,214.3529,214.1019,214.1577,15119.0
2022-02-14 13:00:00,230.48,231.07,230.38,231.07,10326.0,214.1949,214.7432,214.1019,214.7432,10326.0
2022-02-14 13:10:00,231.1,231.1,230.52,230.59,9981.0,214.7711,214.7711,214.2321,214.2971,9981.0
2022-02-14 13:20:00,230.63,230.63,229.67,229.91,32010.0,214.3343,214.3343,213.4421,213.6652,32010.0
2022-02-14 13:30:00,229.84,229.84,229.28,229.49,12478.0,213.6001,213.6001,213.0797,213.2748,12478.0
2022-02-14 13:40:00,229.45,229.49,228.89,228.91,19708.0,213.2377,213.2748,212.7172,212.7358,19708.0
2022-02-14 13:50:00,228.93,228.93,228.3,228.47,21928.0,212.7544,212.7544,212.1689,212.3269,21928.0
2022-02-14 14:00:00,228.43,228.48,227.57,227.73,31513.0,212.2897,212.3362,211.4905,211.6392,31513.0
2022-02-14 14:10:00,227.78,228.03,227.46,227.54,21498.0,211.6857,211.918,211.3883,211.4626,21498.0
2022-02-14 14:20:00,227.63,229.0,227.58,228.59,24903.0,211.5463,212.8195,211.4998,212.4384,24903.0
2022-02-14 14:30:00,228.32,228.45,227.65,228.17,14759.0,212.1875,212.3083,211.5648,212.0481,14759.0
2022-02-14 14:40:00,228.2,228.55,228.0,228.11,17401.0,212.076,212.4013,211.8901,211.9923,17401.0
2022-02-14 14:50:00,228.25,229.26,228.24,228.86,21135.0,212.1224,213.0611,212.1132,212.6893,21135.0
2022-02-14 15:00:00,228.95,229.08,228.37,228.99,17120.0,212.773,212.8938,212.234,212.8102,17120.0
2022-02-14 15:10:00,228.67,229.07,228.41,228.41,12032.0,212.5128,212.8845,212.2711,212.2711,12032.0
2022-02-14 15:20:00,228.23,229.02,228.0,228.43,26230.0,212.1039,212.838,211.8901,212.2897,26230.0
2022-02-14 15:30:00,228.38,229.35,228.38,229.01,37829.0,212.2433,213.1447,212.2433,212.8288,37829.0
2022-02-14 15:40:00,229.03,229.48,228.64,229.2,51011.0,212.8473,213.2655,212.4849,213.0053,51011.0
2022-02-14 15:50:00,229.15,229.2,228.39,228.46,160623.0,212.9589,213.0053,212.2526,212.3176,160623.0
2022-02-15 09:30:00,231.72,232.96,230.01,232.77,102242.0,215.3473,216.4997,213.7581,216.3231,102242.0
2022-02-15 09:40:00,232.83,234.05,232.77,233.85,44703.0,216.3788,217.5126,216.3231,217.3268,44703.0
2022-02-15 09:50:00,233.85,233.86,232.34,232.54,37584.0,217.3268,217.3361,215.9235,216.1093,37584.0
2022-02-15 10:00:00,232.53,232.71,232.08,232.59,14932.0,216.1,216.2673,215.6818,216.1558,14932.0
2022-02-15 10:10:00,232.63,233.65,232.55,233.51,26860.0,216.193,217.1409,216.1186,217.0108,26860.0
2022-02-15 10:20:00,233.45,233.45,232.4,232.62,16214.0,216.955,216.955,215.9792,216.1837,16214.0
2022-02-15 10:30:00,232.71,233.25,232.38,233.23,21233.0,216.2673,216.7692,215.9606,216.7506,21233.0
2022-02-15 10:40:00,233.22,233.68,233.08,233.52,29360.0,216.7413,217.1688,216.6112,217.0201,29360.0
2022-02-15 10:50:00,233.59,233.78,233.3,233.56,26259.0,217.0851,217.2617,216.8156,217.0573,26259.0
2022-02-15 11:00:00,233.53,234.08,233.46,233.95,44452.0,217.0294,217.5405,216.9643,217.4197,44452.0
2022-02-15 11:10:00,233.94,234.17,233.58,233.58,31091.0,217.4104,217.6242,217.0758,217.0758,31091.0
2022-02-15 11:20:00,233.57,233.86,233.22,233.34,32323.0,217.0666,217.3361,216.7413,216.8528,32323.0
2022-02-15 11:30:00,233.39,233.39,232.89,233.05,21456.0,216.8993,216.8993,216.4346,216.5833,21456.0
2022-02-15 11:40:00,233.05,233.4,232.95,233.19,10340.0,216.5833,216.9086,216.4904,216.7134,10340.0
2022-02-15 11:50:00,233.18,233.18,232.82,232.92,14367.0,216.7041,216.7041,216.3695,216.4625,14367.0
2022-02-15 12:00:00,232.96,233.04,232.28,232.45,15895.0,216.4997,216.574,215.8677,216.0257,15895.0
2022-02-15 12:10:00,232.46,232.59,232.16,232.22,13144.0,216.035,216.1558,215.7562,215.8119,13144.0
2022-02-15 12:20:00,232.22,232.36,232.0,232.17,13707.0,215.8119,215.942,215.6075,215.7655,13707.0
2022-02-15 12:30:00,232.13,232.31,231.98,232.25,13455.0,215.7283,215.8956,215.5889,215.8398,13455.0
2022-02-15 12:40:00,232.34,232.46,232.04,232.07,16406.0,215.9235,216.035,215.6447,215.6725,16406.0
2022-02-15 12:50:00,232.14,232.58,232.14,232.49,12291.0,215.7376,216.1465,215.7376,216.0629,12291.0
2022-02-15 13:00:00,232.4,232.75,232.32,232.72,11754.0,215.9792,216.3045,215.9049,216.2766,11754.0
2022-02-15 13:10:00,232.72,232.74,232.3,232.33,9274.0,216.2766,216.2952,215.8863,215.9142,9274.0
2022-02-15 13:20:00,232.42,232.67,232.31,232.4,30483.0,215.9978,216.2301,215.8956,215.9792,30483.0
2022-02-15 13:30:00,232.42,233.61,232.41,233.45,31573.0,215.9978,217.1037,215.9885,216.955,31573.0
2022-02-15 13:40:00,233.5,233.94,233.48,233.94,13247.0,217.0015,217.4104,216.9829,217.4104,13247.0
2022-02-15 13:50:00,233.93,234.01,233.41,233.41,20895.0,217.4011,217.4755,216.9179,216.9179,20895.0
2022-02-15 14:00:00,233.47,233.47,232.8,232.9,14040.0,216.9736,216.9736,216.351,216.4439,14040.0
2022-02-15 14:10:00,232.89,232.93,232.61,232.64,23448.0,216.4346,216.4718,216.1744,216.2023,23448.0
2022-02-15 14:20:00,232.7,232.82,232.64,232.75,21559.0,216.258,216.3695,216.2023,216.3045,21559.0
2022-02-15 14:30:00,232.75,232.78,232.55,232.55,13767.0,216.3045,216.3324,216.1186,216.1186,13767.0
2022-02-15 14:40:00,232.5,232.57,231.92,231.92,58556.0,216.0722,216.1372,215.5331,215.5331,58556.0
2022-02-15 14:50:00,231.84,232.12,231.75,232.06,19393.0,215.4588,215.719,215.3751,215.6632,19393.0
2022-02-15 15:00:00,232.06,232.17,231.88,232.07,114137.0,215.6632,215.7655,215.496,215.6725,114137.0
2022-02-15 15:10:00,232.07,232.22,231.81,231.96,125851.0,215.6725,215.8119,215.4309,215.5703,125851.0
2022-02-15 15:20:00,231.99,232.38,231.65,231.8,135735.0,215.5982,215.9606,215.2822,215.4216,135735.0
2022-02-15 15:30:00,231.8,231.8,230.72,230.75,55758.0,215.4216,215.4216,214.4179,214.4458,55758.0
2022-02-15 15:40:00,230.82,230.85,230.4,230.69,94939.0,214.5109,214.5387,214.1205,214.39,94939.0
2022-02-15 15:50:00,230.8,231.04,230.38,230.39,365934.0,214.4923,214.7153,214.1019,214.1112,365934.0
2022-02-16 09:30:00,229.0,230.39,229.0,230.0,43039.0,212.8195,214.1112,212.8195,213.7488,43039.0
2022-02-16 09:40:00,229.84,230.34,228.49,228.55,33310.0,213.6001,214.0648,212.3455,212.4013,33310.0
2022-02-16 09:50:00,228.59,228.99,227.81,228.02,37241.0,212.4384,212.8102,211.7135,211.9087,37241.0
2022-02-16 10:00:00,227.95,228.19,226.91,226.93,54800.0,211.8436,212.0667,210.8771,210.8957,54800.0
2022-02-16 10:10:00,226.94,226.95,225.33,225.46,99628.0,210.905,210.9143,209.4088,209.5296,99628.0
2022-02-16 10:20:00,225.4,225.44,224.65,224.96,84014.0,209.4738,209.511,208.7768,209.0649,84014.0
2022-02-16 10:30:00,224.92,225.29,224.75,225.02,41778.0,209.0277,209.3716,208.8698,209.1207,41778.0
2022-02-16 10:40:00,225.07,225.36,224.75,224.87,46773.0,209.1671,209.4366,208.8698,208.9813,46773.0
2022-02-16 10:50:00,224.89,225.31,224.42,224.78,49768.0,208.9999,209.3902,208.5631,208.8976,49768.0
2022-02-16 11:00:00,224.91,225.2,224.78,225.1,34641.0,209.0184,209.288,208.8976,209.195,34641.0
2022-02-16 11:10:00,225.06,225.52,224.9,225.3,26244.0,209.1578,209.5853,209.0092,209.3809,26244.0
2022-02-16 11:20:00,225.28,225.91,225.19,225.81,37369.0,209.3623,209.9478,209.2787,209.8549,37369.0
2022-02-16 11:30:00,225.79,226.44,225.76,226.13,48346.0,209.8363,210.4403,209.8084,210.1522,48346.0
2022-02-16 11:40:00,226.14,226.28,225.99,226.0,16979.0,210.1615,210.2916,210.0221,210.0314,16979.0
2022-02-16 11:50:00,225.95,226.37,225.95,226.25,15541.0,209.985,210.3753,209.985,210.2638,15541.0
2022-02-16 12:00:00,226.21,226.4,226.17,226.22,43651.0,210.2266,210.4032,210.1894,210.2359,43651.0
2022-02-16 12:10:00,226.26,226.67,226.2,226.63,12256.0,210.2731,210.6541,210.2173,210.6169,12256.0
2022-02-16 12:20:00,226.63,226.66,226.29,226.32,11329.0,210.6169,210.6448,210.3009,210.3288,11329.0
2022-02-16 12:30:00,226.25,226.25,225.5,225.78,20444.0,210.2638,210.2638,209.5668,209.827,20444.0
2022-02-16 12:40:00,225.82,225.99,225.76,225.87,7323.0,209.8641,210.0221,209.8084,209.9106,7323.0
2022-02-16 12:50:00,225.91,225.93,225.71,225.84,5955.0,209.9478,209.9664,209.7619,209.8827,5955.0
2022-02-16 13:00:00,225.78,225.78,225.49,225.61,11504.0,209.827,209.827,209.5575,209.669,11504.0
2022-02-16 13:10:00,225.64,225.77,225.49,225.59,12502.0,209.6969,209.8177,209.5575,209.6504,12502.0
2022-02-16 13:20:00,225.61,226.18,225.54,225.74,15521.0,209.669,210.1987,209.6039,209.7898,15521.0
2022-02-16 13:30:00,225.7,226.11,225.7,225.94,9777.0,209.7526,210.1337,209.7526,209.9757,9777.0
2022-02-16 13:40:00,225.91,226.02,225.8,225.96,11134.0,209.9478,210.05,209.8456,209.9943,11134.0
2022-02-16 13:50:00,225.96,226.39,225.94,226.36,15904.0,209.9943,210.3939,209.9757,210.366,15904.0
2022-02-16 14:00:00,226.36,226.72,225.74,226.53,36892.0,210.366,210.7006,209.7898,210.524,36892.0
2022-02-16 14:10:00,226.57,226.66,226.23,226.53,22795.0,210.5612,210.6448,210.2452,210.524,22795.0
2022-02-16 14:20:00,226.49,227.18,226.48,226.94,15757.0,210.4868,211.1281,210.4775,210.905,15757.0
2022-02-16 14:30:00,227.04,227.33,226.51,226.72,23857.0,210.9979,211.2675,210.5054,210.7006,23857.0
2022-02-16 14:40:00,226.72,227.24,226.59,227.05,18757.0,210.7006,211.1838,210.5797,211.0072,18757.0
2022-02-16 14:50:00,227.04,227.25,226.84,227.2,27927.0,210.9979,211.1931,210.8121,211.1466,27927.0
2022-02-16 15:00:00,227.29,228.19,227.19,228.12,25488.0,211.2303,212.0667,211.1373,212.0016,25488.0
2022-02-16 15:10:00,228.12,228.62,227.71,228.56,25412.0,212.0016,212.4663,211.6206,212.4105,25412.0
2022-02-16 15:20:00,228.55,228.91,228.45,228.91,32001.0,212.4013,212.7358,212.3083,212.7358,32001.0
2022-02-16 15:30:00,228.89,229.5,228.74,229.47,41444.0,212.7172,213.2841,212.5778,213.2562,41444.0
2022-02-16 15:40:00,229.44,229.83,229.27,229.72,42572.0,213.2284,213.5908,213.0704,213.4886,42572.0
2022-02-16 15:50:00,229.8,229.94,228.95,229.01,154110.0,213.5629,213.693,212.773,212.8288,154110.0
2022-02-17 09:30:00,227.43,227.86,226.16,227.61,34083.0,211.3604,211.76,210.1801,211.5277,34083.0
2022-02-17 09:40:00,227.65,227.7,226.14,226.46,12452.0,211.5648,211.6113,210.1615,210.4589,12452.0
2022-02-17 09:50:00,226.41,226.88,225.95,226.14,16916.0,210.4125,210.8493,209.985,210.1615,16916.0
2022-02-17 10:00:00,226.14,226.92,226.01,226.57,23123.0,210.1615,210.8864,210.0407,210.5612,23123.0
2022-02-17 10:10:00,226.7,227.05,226.33,227.05,15827.0,210.682,211.0072,210.3381,211.0072,15827.0
2022-02-17 10:20:00,226.91,226.91,226.13,226.25,21737.0,210.8771,210.8771,210.1522,210.2638,21737.0
2022-02-17 10:30:00,226.31,226.57,226.21,226.39,15328.0,210.3195,210.5612,210.2266,210.3939,15328.0
2022-02-17 10:40:00,226.4,227.1,226.3,226.44,15668.0,210.4032,211.0537,210.3102,210.4403,15668.0
2022-02-17 10:50:00,226.52,226.89,226.22,226.88,14593.0,210.5147,210.8585,210.2359,210.8493,14593.0
2022-02-17 11:00:00,226.77,226.89,226.57,226.63,6677.0,210.747,210.8585,210.5612,210.6169,6677.0
2022-02-17 11:10:00,226.68,226.78,226.47,226.61,9133.0,210.6634,210.7563,210.4682,210.5983,9133.0
2022-02-17 11:20:00,226.56,226.83,226.08,226.67,38168.0,210.5519,210.8028,210.1058,210.6541,38168.0
2022-02-17 11:30:00,226.67,226.74,226.09,226.11,20687.0,210.6541,210.7191,210.1151,210.1337,20687.0
2022-02-17 11:40:00,226.11,226.7,226.06,226.5,10995.0,210.1337,210.682,210.0872,210.4961,10995.0
2022-02-17 11:50:00,226.43,226.66,226.11,226.19,5519.0,210.431,210.6448,210.1337,210.208,5519.0
2022-02-17 12:00:00,226.25,226.99,226.09,226.99,22319.0,210.2638,210.9515,210.1151,210.9515,22319.0
2022-02-17 12:10:00,227.0,227.26,226.94,226.98,11700.0,210.9608,211.2024,210.905,210.9422,11700.0
2022-02-17 12:20:00,226.92,227.12,226.87,226.98,10843.0,210.8864,211.0723,210.84,210.9422,10843.0
2022-02-17 12:30:00,226.99,227.03,226.62,226.69,10908.0,210.9515,210.9887,210.6076,210.6727,10908.0
2022-02-17 12:40:00,226.63,226.63,225.9,225.97,7987.0,210.6169,210.6169,209.9385,210.0035,7987.0
2022-02-17 12:50:00,226.06,226.41,225.88,226.34,12454.0,210.0872,210.4125,209.9199,210.3474,12454.0
2022-02-17 13:00:00,226.35,226.97,226.29,226.46,11123.0,210.3567,210.9329,210.3009,210.4589,11123.0
2022-02-17 13:10:00,226.46,226.79,226.19,226.54,9873.0,210.4589,210.7656,210.208,210.5333,9873.0
2022-02-17 13:20:00,226.56,226.62,226.48,226.6,5722.0,210.5519,210.6076,210.4775,210.589,5722.0
2022-02-17 13:30:00,226.55,226.65,226.52,226.59,9973.0,210.5426,210.6355,210.5147,210.5797,9973.0
2022-02-17 13:40:00,226.58,226.58,226.24,226.53,14148.0,210.5704,210.5704,210.2545,210.524,14148.0
2022-02-17 13:50:00,226.51,226.68,226.23,226.29,11537.0,210.5054,210.6634,210.2452,210.3009,11537.0
2022-02-17 14:00:00,226.29,226.3,225.88,225.88,14017.0,210.3009,210.3102,209.9199,209.9199,14017.0
2022-02-17 14:10:00,225.89,226.06,225.68,225.95,13513.0,209.9292,210.0872,209.734,209.985,13513.0
2022-02-17 14:20:00,225.96,225.96,225.59,225.64,22891.0,209.9943,209.9943,209.6504,209.6969,22891.0
2022-02-17 14:30:00,225.7,225.7,225.25,225.31,15111.0,209.7526,209.7526,209.3344,209.3902,15111.0
2022-02-17 14:40:00,225.22,225.23,224.93,225.15,11774.0,209.3065,209.3158,209.037,209.2415,11774.0
2022-02-17 14:50:00,225.1,225.15,224.75,224.82,11480.0,209.195,209.2415,208.8698,208.9348,11480.0
2022-02-17 15:00:00,224.79,224.82,224.39,224.4,15260.0,208.9069,208.9348,208.5352,208.5445,15260.0
2022-02-17 15:10:00,224.38,224.48,224.1,224.48,36306.0,208.5259,208.6188,208.2657,208.6188,36306.0
2022-02-17 15:20:00,224.38,224.73,224.38,224.66,26586.0,208.5259,208.8512,208.5259,208.7861,26586.0
2022-02-17 15:30:00,224.63,225.41,224.63,225.39,38764.0,208.7582,209.4831,208.7582,209.4645,38764.0
2022-02-17 15:40:00,225.35,225.48,224.7,224.74,43059.0,209.4274,209.5482,208.8233,208.8605,43059.0
2022-02-17 15:50:00,224.6,224.92,224.2,224.37,128975.0,208.7303,209.0277,208.3586,208.5166,128975.0
2022-02-18 09:30:00,223.63,224.9,223.25,224.65,62835.0,207.8289,209.0092,207.4757,208.7768,62835.0
2022-02-18 09:40:00,224.65,225.0,224.12,224.91,26526.0,208.7768,209.1021,208.2843,209.0184,26526.0
2022-02-18 09:50:00,224.96,225.07,224.47,224.87,15841.0,209.0649,209.1671,208.6095,208.9813,15841.0
2022-02-18 10:00:00,224.88,225.05,224.57,224.68,11932.0,208.9906,209.1486,208.7025,208.8047,11932.0
2022-02-18 10:10:00,224.58,225.0,224.27,224.7,6137.0,208.7118,209.1021,208.4237,208.8233,6137.0
2022-02-18 10:20:00,224.57,224.79,224.29,224.34,13073.0,208.7025,208.9069,208.4423,208.4887,13073.0
2022-02-18 10:30:00,224.23,224.25,223.75,223.86,12734.0,208.3865,208.4051,207.9404,208.0426,12734.0
2022-02-18 10:40:00,223.73,224.11,223.68,223.96,10046.0,207.9218,208.275,207.8754,208.1356,10046.0
2022-02-18 10:50:00,223.95,224.19,223.4,223.44,49620.0,208.1263,208.3493,207.6151,207.6523,49620.0
2022-02-18 11:00:00,223.42,223.42,222.43,222.43,21127.0,207.6337,207.6337,206.7137,206.7137,21127.0
2022-02-18 11:10:00,222.6,222.7,222.04,222.7,18923.0,206.8717,206.9646,206.3512,206.9646,18923.0
2022-02-18 11:20:00,222.68,223.01,222.56,222.71,18772.0,206.946,207.2527,206.8345,206.9739,18772.0
2022-02-18 11:30:00,222.79,223.11,222.6,222.67,9576.0,207.0482,207.3456,206.8717,206.9367,9576.0
2022-02-18 11:40:00,222.69,222.81,222.37,222.38,18994.0,206.9553,207.0668,206.6579,206.6672,18994.0
2022-02-18 11:50:00,222.22,222.23,221.6,221.65,18029.0,206.5185,206.5278,205.9423,205.9888,18029.0
2022-02-18 12:00:00,221.67,221.91,221.22,221.91,19272.0,206.0074,206.2304,205.5892,206.2304,19272.0
2022-02-18 12:10:00,222.09,222.79,222.08,222.34,24877.0,206.3977,207.0482,206.3884,206.63,24877.0
2022-02-18 12:20:00,222.38,222.46,221.95,222.18,8882.0,206.6672,206.7416,206.2676,206.4813,8882.0
2022-02-18 12:30:00,222.0,222.4,221.37,221.51,17974.0,206.3141,206.6858,205.7286,205.8587,17974.0
2022-02-18 12:40:00,221.44,221.81,220.9,221.21,21766.0,205.7936,206.1375,205.2918,205.5799,21766.0
2022-02-18 12:50:00,221.19,221.45,221.07,221.16,10294.0,205.5613,205.8029,205.4498,205.5334,10294.0
2022-02-18 13:00:00,221.1,221.25,220.85,220.9,12877.0,205.4776,205.6171,205.2453,205.2918,12877.0
2022-02-18 13:10:00,220.94,221.15,220.8,221.01,12586.0,205.329,205.5241,205.1988,205.394,12586.0
2022-02-18 13:20:00,221.05,221.5,220.89,220.95,16119.0,205.4312,205.8494,205.2825,205.3382,16119.0
2022-02-18 13:30:00,220.96,221.42,220.92,221.42,9748.0,205.3475,205.775,205.3104,205.775,9748.0
2022-02-18 13:40:00,221.32,221.84,221.25,221.78,12898.0,205.6821,206.1654,205.6171,206.1096,12898.0
2022-02-18 13:50:00,221.84,222.13,221.64,221.85,25526.0,206.1654,206.4349,205.9795,206.1747,25526.0
2022-02-18 14:00:00,221.91,222.06,221.41,221.42,10024.0,206.2304,206.3698,205.7657,205.775,10024.0
2022-02-18 14:10:00,221.44,222.07,221.44,221.93,7714.0,205.7936,206.3791,205.7936,206.249,7714.0
2022-02-18 14:20:00,221.9,222.49,221.85,222.4,18352.0,206.2211,206.7694,206.1747,206.6858,18352.0
2022-02-18 14:30:00,222.45,222.68,221.94,222.01,24383.0,206.7323,206.946,206.2583,206.3234,24383.0
2022-02-18 14:40:00,221.97,222.16,221.75,221.81,20781.0,206.2862,206.4628,206.0817,206.1375,20781.0
2022-02-18 14:50:00,221.72,222.84,221.66,222.81,17789.0,206.0538,207.0947,205.9981,207.0668,17789.0
2022-02-18 15:00:00,222.78,222.85,221.87,222.09,17270.0,207.0389,207.104,206.1932,206.3977,17270.0
2022-02-18 15:10:00,222.06,222.34,221.74,221.96,22462.0,206.3698,206.63,206.0724,206.2769,22462.0
2022-02-18 15:20:00,221.99,222.08,221.74,221.85,14421.0,206.3048,206.3884,206.0724,206.1747,14421.0
2022-02-18 15:30:00,221.82,221.84,221.2,221.57,36530.0,206.1468,206.1654,205.5706,205.9144,36530.0
2022-02-18 15:40:00,221.55,222.59,221.54,222.56,49947.0,205.8959,206.8624,205.8866,206.8345,49947.0
2022-02-18 15:50:00,222.42,222.53,221.79,222.25,117442.0,206.7044,206.8066,206.1189,206.5464,117442.0
2022-02-22 09:30:00,220.15,220.76,218.5,218.79,109667.0,204.5948,205.1617,203.0614,203.3309,109667.0
2022-02-22 09:40:00,218.62,220.92,218.15,220.7,49685.0,203.1729,205.3104,202.7361,205.1059,49685.0
2022-02-22 09:50:00,220.61,221.18,220.32,220.73,20492.0,205.0223,205.552,204.7528,205.1338,20492.0
2022-02-22 10:00:00,220.71,221.45,220.44,221.2,46146.0,205.1152,205.8029,204.8643,205.5706,46146.0
2022-02-22 10:10:00,221.12,221.51,220.5,221.2,22706.0,205.4962,205.8587,204.92,205.5706,22706.0
2022-02-22 10:20:00,221.19,221.66,221.04,221.55,15271.0,205.5613,205.9981,205.4219,205.8959,15271.0
2022-02-22 10:30:00,221.4,221.47,220.83,220.97,21991.0,205.7565,205.8215,205.2267,205.3568,21991.0
2022-02-22 10:40:00,220.91,221.04,219.83,219.83,18905.0,205.3011,205.4219,204.2974,204.2974,18905.0
2022-02-22 10:50:00,219.83,219.83,218.41,218.74,71320.0,204.2974,204.2974,202.9777,203.2844,71320.0
2022-02-22 11:00:00,218.56,219.13,218.0,218.03,45804.0,203.1171,203.6468,202.5967,202.6246,45804.0
2022-02-22 11:10:00,218.04,218.42,217.63,218.03,40409.0,202.6339,202.987,202.2528,202.6246,40409.0
2022-02-22 11:20:00,218.05,218.17,217.55,218.01,106660.0,202.6432,202.7547,202.1785,202.606,106660.0
2022-02-22 11:30:00,218.02,218.4,217.46,217.58,24810.0,202.6153,202.9684,202.0948,202.2064,24810.0
2022-02-22 11:40:00,217.61,218.33,217.58,218.16,18484.0,202.2342,202.9034,202.2064,202.7454,18484.0
2022-02-22 11:50:00,218.12,218.66,218.09,218.6,24794.0,202.7082,203.2101,202.6803,203.1543,24794.0
2022-02-22 12:00:00,218.52,219.09,218.45,219.09,43061.0,203.0799,203.6097,203.0149,203.6097,43061.0
2022-02-22 12:10:00,219.17,219.17,217.84,217.84,20523.0,203.684,203.684,202.448,202.448,20523.0
2022-02-22 12:20:00,217.85,218.59,217.82,218.36,35973.0,202.4573,203.145,202.4294,202.9313,35973.0
2022-02-22 12:30:00,218.36,219.1,218.2,218.91,27114.0,202.9313,203.619,202.7826,203.4424,27114.0
2022-02-22 12:40:00,218.88,218.92,217.8,217.89,17002.0,203.4145,203.4517,202.4108,202.4945,17002.0
2022-02-22 12:50:00,218.0,218.17,217.81,217.99,16281.0,202.5967,202.7547,202.4201,202.5874,16281.0
2022-02-22 13:00:00,218.0,218.31,217.88,218.19,15804.0,202.5967,202.8848,202.4852,202.7733,15804.0
2022-02-22 13:10:00,218.24,218.5,217.64,217.97,43089.0,202.8197,203.0614,202.2621,202.5688,43089.0
2022-02-22 13:20:00,218.03,218.35,217.9,218.12,22985.0,202.6246,202.922,202.5038,202.7082,22985.0
2022-02-22 13:30:00,218.08,218.24,217.87,217.99,22478.0,202.671,202.8197,202.4759,202.5874,22478.0
2022-02-22 13:40:00,218.0,218.33,216.8,216.91,37644.0,202.5967,202.9034,201.4815,201.5837,37644.0
2022-02-22 13:50:00,216.85,217.0,216.44,217.0,20977.0,201.5279,201.6673,201.1469,201.6673,20977.0
2022-02-22 14:00:00,217.02,217.02,216.34,216.51,19876.0,201.6859,201.6859,201.054,201.212,19876.0
2022-02-22 14:10:00,216.43,217.26,216.33,217.03,37540.0,201.1376,201.909,201.0447,201.6952,37540.0
2022-02-22 14:20:00,217.05,217.7,216.45,217.45,24022.0,201.7138,202.3179,201.1562,202.0855,24022.0
2022-02-22 14:30:00,217.46,218.04,217.23,217.38,28608.0,202.0948,202.6339,201.8811,202.0205,28608.0
2022-02-22 14:40:00,217.42,218.78,217.41,218.71,57297.0,202.0577,203.3216,202.0484,203.2565,57297.0
2022-02-22 14:50:00,218.78,219.52,218.6,219.04,28998.0,203.3216,204.0093,203.1543,203.5632,28998.0
2022-02-22 15:00:00,219.08,219.75,218.85,218.85,24301.0,203.6004,204.223,203.3866,203.3866,24301.0
2022-02-22 15:10:00,218.84,219.41,218.72,218.85,20961.0,203.3773,203.9071,203.2658,203.3866,20961.0
2022-02-22 15:20:00,218.81,219.05,218.4,218.95,24651.0,203.3495,203.5725,202.9684,203.4796,24651.0
2022-02-22 15:30:00,218.64,218.99,218.4,218.84,35681.0,203.1915,203.5167,202.9684,203.3773,35681.0
2022-02-22 15:40:00,218.9,218.9,217.92,218.02,39578.0,203.4331,203.4331,202.5223,202.6153,39578.0
2022-02-22 15:50:00,218.04,218.05,217.23,217.75,158895.0,202.6339,202.6432,201.8811,202.3644,158895.0
2022-02-23 09:30:00,218.68,219.62,218.26,219.01,63011.0,203.2286,204.1022,202.8383,203.5353,63011.0
2022-02-23 09:40:00,218.93,220.04,218.19,219.39,28807.0,203.461,204.4925,202.7733,203.8885,28807.0
2022-02-23 09:50:00,219.39,219.55,218.82,219.07,51615.0,203.8885,204.0372,203.3587,203.5911,51615.0
2022-02-23 10:00:00,219.0,219.0,218.05,218.18,29007.0,203.526,203.526,202.6432,202.764,29007.0
2022-02-23 10:10:00,218.17,218.37,217.68,217.76,22988.0,202.7547,202.9405,202.2993,202.3736,22988.0
2022-02-23 10:20:00,217.85,217.93,216.88,216.88,21706.0,202.4573,202.5316,201.5558,201.5558,21706.0
2022-02-23 10:30:00,216.87,217.65,216.65,217.21,16377.0,201.5465,202.2714,201.3421,201.8625,16377.0
2022-02-23 10:40:00,217.23,217.32,216.7,217.14,10948.0,201.8811,201.9647,201.3885,201.7975,10948.0
2022-02-23 10:50:00,217.18,217.55,217.05,217.09,11027.0,201.8346,202.1785,201.7138,201.751,11027.0
2022-02-23 11:00:00,217.02,217.16,216.57,216.68,10339.0,201.6859,201.816,201.2677,201.37,10339.0
2022-02-23 11:10:00,216.69,216.85,216.57,216.79,11936.0,201.3792,201.5279,201.2677,201.4722,11936.0
2022-02-23 11:20:00,216.76,217.25,216.63,217.02,18809.0,201.4443,201.8997,201.3235,201.6859,18809.0
2022-02-23 11:30:00,217.09,217.79,216.93,217.34,27151.0,201.751,202.4015,201.6023,201.9833,27151.0
2022-02-23 11:40:00,217.33,217.54,216.85,217.47,20997.0,201.974,202.1692,201.5279,202.1041,20997.0
2022-02-23 11:50:00,217.48,217.67,216.89,217.03,33108.0,202.1134,202.29,201.5651,201.6952,33108.0
2022-02-23 12:00:00,217.0,217.02,216.56,216.93,14755.0,201.6673,201.6859,201.2584,201.6023,14755.0
2022-02-23 12:10:00,216.91,217.03,216.38,217.02,41320.0,201.5837,201.6952,201.0912,201.6859,41320.0
2022-02-23 12:20:00,216.96,217.55,216.85,217.36,15736.0,201.6302,202.1785,201.5279,202.0019,15736.0
2022-02-23 12:30:00,217.38,217.39,216.72,216.84,12822.0,202.0205,202.0298,201.4071,201.5187,12822.0
2022-02-23 12:40:00,216.92,217.45,216.78,216.95,12626.0,201.593,202.0855,201.4629,201.6209,12626.0
2022-02-23 12:50:00,217.05,217.06,216.61,216.92,8928.0,201.7138,201.7231,201.3049,201.593,8928.0
2022-02-23 13:00:00,216.96,216.98,216.54,216.65,22220.0,201.6302,201.6488,201.2398,201.3421,22220.0
2022-02-23 13:10:00,216.67,216.71,215.89,216.36,29327.0,201.3607,201.3978,200.6358,201.0726,29327.0
2022-02-23 13:20:00,216.38,216.49,215.91,215.94,15317.0,201.0912,201.1934,200.6544,200.6822,15317.0
2022-02-23 13:30:00,215.99,216.12,215.3,216.12,21570.0,200.7287,200.8495,200.0875,200.8495,21570.0
2022-02-23 13:40:00,216.07,216.9,215.99,216.7,15451.0,200.8031,201.5744,200.7287,201.3885,15451.0
2022-02-23 13:50:00,216.66,216.69,215.81,216.16,14585.0,201.3514,201.3792,200.5614,200.8867,14585.0
2022-02-23 14:00:00,216.24,216.48,215.94,216.37,24793.0,200.961,201.1841,200.6822,201.0819,24793.0
2022-02-23 14:10:00,216.35,216.6,215.88,216.49,32169.0,201.0633,201.2956,200.6265,201.1934,32169.0
2022-02-23 14:20:00,216.53,216.6,215.76,216.02,20832.0,201.2306,201.2956,200.515,200.7566,20832.0
2022-02-23 14:30:00,216.04,216.06,215.59,215.91,25687.0,200.7752,200.7938,200.357,200.6544,25687.0
2022-02-23 14:40:00,215.9,216.14,215.42,216.01,52609.0,200.6451,200.8681,200.199,200.7473,52609.0
2022-02-23 14:50:00,215.97,216.02,215.62,215.72,21805.0,200.7101,200.7566,200.3849,200.4778,21805.0
2022-02-23 15:00:00,215.66,215.89,215.17,215.25,31837.0,200.422,200.6358,199.9666,200.041,31837.0
2022-02-23 15:10:00,215.26,215.96,215.19,215.65,22872.0,200.0503,200.7008,199.9852,200.4127,22872.0
2022-02-23 15:20:00,215.71,216.12,215.45,216.03,28765.0,200.4685,200.8495,200.2269,200.7659,28765.0
2022-02-23 15:30:00,216.01,216.1,215.31,215.31,45474.0,200.7473,200.8309,200.0968,200.0968,45474.0
2022-02-23 15:40:00,215.32,215.49,215.1,215.21,59661.0,200.106,200.264,199.9016,200.0038,59661.0
2022-02-23 15:50:00,215.13,215.38,214.75,214.86,177687.0,199.9295,200.1618,199.5763,199.6786,177687.0
2022-02-24 09:30:00,208.0,209.45,206.3,207.96,165384.0,193.3033,194.6508,191.7234,193.2661,165384.0
2022-02-24 09:40:00,207.91,209.19,207.62,209.19,69261.0,193.2196,194.4092,192.9501,194.4092,69261.0
2022-02-24 09:50:00,209.32,210.12,208.79,210.12,44272.0,194.53,195.2735,194.0374,195.2735,44272.0
2022-02-24 10:00:00,210.0,210.11,208.92,209.58,49852.0,195.1619,195.2642,194.1583,194.7716,49852.0
2022-02-24 10:10:00,209.56,211.72,209.51,211.55,39102.0,194.753,196.7604,194.7066,196.6024,39102.0
2022-02-24 10:20:00,211.62,211.93,210.27,210.8,31698.0,196.6675,196.9556,195.4129,195.9054,31698.0
2022-02-24 10:30:00,210.77,211.31,209.95,210.79,24445.0,195.8775,196.3794,195.1155,195.8961,24445.0
2022-02-24 10:40:00,210.72,211.22,210.44,211.13,25446.0,195.8311,196.2957,195.5709,196.2121,25446.0
2022-02-24 10:50:00,211.16,211.43,210.65,210.93,24483.0,196.24,196.4909,195.766,196.0262,24483.0
2022-02-24 11:00:00,210.89,211.56,210.45,211.26,23048.0,195.9891,196.6117,195.5802,196.3329,23048.0
2022-02-24 11:10:00,211.25,211.88,211.17,211.53,20279.0,196.3236,196.9091,196.2493,196.5838,20279.0
2022-02-24 11:20:00,211.53,211.53,210.55,210.6,27975.0,196.5838,196.5838,195.6731,195.7196,27975.0
2022-02-24 11:30:00,210.66,211.15,210.4,210.78,18839.0,195.7753,196.2307,195.5337,195.8868,18839.0
2022-02-24 11:40:00,210.86,210.86,210.18,210.29,26044.0,195.9612,195.9612,195.3292,195.4315,26044.0
2022-02-24 11:50:00,210.3,211.14,210.14,211.0,23798.0,195.4407,196.2214,195.2921,196.0913,23798.0
2022-02-24 12:00:00,211.1,211.15,210.11,210.18,23659.0,196.1842,196.2307,195.2642,195.3292,23659.0
2022-02-24 12:10:00,210.28,210.58,209.67,210.38,43098.0,195.4222,195.701,194.8553,195.5151,43098.0
2022-02-24 12:20:00,210.29,210.54,209.95,210.47,19464.0,195.4315,195.6638,195.1155,195.5987,19464.0
2022-02-24 12:30:00,210.43,210.78,209.76,210.78,73616.0,195.5616,195.8868,194.9389,195.8868,73616.0
2022-02-24 12:40:00,210.99,211.17,210.77,210.78,22243.0,196.082,196.2493,195.8775,195.8868,22243.0
2022-02-24 12:50:00,210.81,210.99,210.4,210.4,17289.0,195.9147,196.082,195.5337,195.5337,17289.0
2022-02-24 13:00:00,210.34,210.97,209.82,210.87,20725.0,195.4779,196.0634,194.9947,195.9705,20725.0
2022-02-24 13:10:00,210.83,211.22,210.59,211.09,15134.0,195.9333,196.2957,195.7103,196.1749,15134.0
2022-02-24 13:20:00,211.07,211.35,210.24,210.27,22475.0,196.1563,196.4166,195.385,195.4129,22475.0
2022-02-24 13:30:00,210.25,211.39,210.2,211.18,18188.0,195.3943,196.4537,195.3478,196.2586,18188.0
2022-02-24 13:40:00,211.16,212.26,210.5,212.19,37049.0,196.24,197.2623,195.6266,197.1972,37049.0
2022-02-24 13:50:00,212.15,212.45,211.04,211.49,18783.0,197.16,197.4388,196.1285,196.5467,18783.0
2022-02-24 14:00:00,211.43,211.62,210.89,210.89,27864.0,196.4909,196.6675,195.9891,195.9891,27864.0
2022-02-24 14:10:00,210.94,211.63,210.94,211.52,33463.0,196.0355,196.6768,196.0355,196.5745,33463.0
2022-02-24 14:20:00,211.51,211.88,211.27,211.84,15169.0,196.5653,196.9091,196.3422,196.8719,15169.0
2022-02-24 14:30:00,211.87,213.06,211.74,213.04,22984.0,196.8998,198.0057,196.779,197.9871,22984.0
2022-02-24 14:40:00,213.0,213.57,212.51,213.4,30648.0,197.95,198.4797,197.4946,198.3217,30648.0
2022-02-24 14:50:00,213.33,213.89,213.18,213.84,13892.0,198.2567,198.7771,198.1173,198.7306,13892.0
2022-02-24 15:00:00,213.79,214.43,213.69,214.07,24764.0,198.6842,199.2789,198.5912,198.9444,24764.0
2022-02-24 15:10:00,214.02,214.63,214.02,214.63,22545.0,198.8979,199.4648,198.8979,199.4648,22545.0
2022-02-24 15:20:00,214.57,214.77,214.14,214.29,47713.0,199.409,199.5949,199.0094,199.1488,47713.0
2022-02-24 15:30:00,214.25,215.72,214.25,215.72,32431.0,199.1117,200.4778,199.1117,200.4778,32431.0
2022-02-24 15:40:00,215.66,215.78,215.31,215.57,46190.0,200.422,200.5335,200.0968,200.3384,46190.0
2022-02-24 15:50:00,215.53,216.57,215.53,215.93,159450.0,200.3012,201.2677,200.3012,200.6729,159450.0
2022-02-25 09:30:00,216.54,218.96,216.5,218.96,50154.0,201.2398,203.4889,201.2027,203.4889,50154.0
2022-02-25 09:40:00,218.74,219.31,218.02,218.06,51738.0,203.2844,203.8141,202.6153,202.6524,51738.0
2022-02-25 09:50:00,218.08,218.17,216.77,216.89,18389.0,202.671,202.7547,201.4536,201.5651,18389.0
2022-02-25 10:00:00,216.87,216.99,216.16,216.86,34297.0,201.5465,201.6581,200.8867,201.5372,34297.0
2022-02-25 10:10:00,216.88,217.09,216.21,216.78,18063.0,201.5558,201.751,200.9332,201.4629,18063.0
2022-02-25 10:20:00,216.67,217.51,216.43,217.51,15255.0,201.3607,202.1413,201.1376,202.1413,15255.0
2022-02-25 10:30:00,217.37,218.35,217.36,218.26,21768.0,202.0112,202.922,202.0019,202.8383,21768.0
2022-02-25 10:40:00,218.71,218.87,218.24,218.75,19913.0,203.2565,203.4052,202.8197,203.2937,19913.0
2022-02-25 10:50:00,218.69,219.98,218.65,219.44,25405.0,203.2379,204.4368,203.2008,203.9349,25405.0
2022-02-25 11:00:00,219.53,220.75,219.21,220.64,24195.0,204.0186,205.1524,203.7212,205.0502,24195.0
2022-02-25 11:10:00,220.63,221.58,220.45,221.58,37684.0,205.0409,205.9237,204.8736,205.9237,37684.0
2022-02-25 11:20:00,221.5,221.8,221.17,221.23,45830.0,205.8494,206.1282,205.5427,205.5985,45830.0
2022-02-25 11:30:00,221.23,221.73,220.76,221.57,27385.0,205.5985,206.0631,205.1617,205.9144,27385.0
2022-02-25 11:40:00,221.66,221.67,221.34,221.63,24285.0,205.9981,206.0074,205.7007,205.9702,24285.0
2022-02-25 11:50:00,221.67,222.47,221.67,222.41,19544.0,206.0074,206.7508,206.0074,206.6951,19544.0
2022-02-25 12:00:00,222.43,222.64,221.81,221.81,20606.0,206.7137,206.9088,206.1375,206.1375,20606.0
2022-02-25 12:10:00,221.84,222.19,221.78,221.95,58629.0,206.1654,206.4906,206.1096,206.2676,58629.0
2022-02-25 12:20:00,221.95,221.97,221.48,221.9,18786.0,206.2676,206.2862,205.8308,206.2211,18786.0
2022-02-25 12:30:00,221.99,222.53,221.97,222.21,26667.0,206.3048,206.8066,206.2862,206.5092,26667.0
2022-02-25 12:40:00,222.33,222.56,222.11,222.46,23443.0,206.6207,206.8345,206.4163,206.7416,23443.0
2022-02-25 12:50:00,222.39,222.53,221.71,221.78,17212.0,206.6765,206.8066,206.0445,206.1096,17212.0
2022-02-25 13:00:00,221.76,222.0,221.25,221.42,26368.0,206.091,206.3141,205.6171,205.775,26368.0
2022-02-25 13:10:00,221.42,221.46,220.85,221.31,28676.0,205.775,205.8122,205.2453,205.6728,28676.0
2022-02-25 13:20:00,221.35,221.35,220.84,221.14,18800.0,205.71,205.71,205.236,205.5148,18800.0
2022-02-25 13:30:00,221.15,221.63,220.88,221.25,17883.0,205.5241,205.9702,205.2732,205.6171,17883.0
2022-02-25 13:40:00,221.39,222.04,221.39,221.88,15242.0,205.7472,206.3512,205.7472,206.2025,15242.0
2022-02-25 13:50:00,221.86,221.93,221.0,221.09,13872.0,206.184,206.249,205.3847,205.4684,13872.0
2022-02-25 14:00:00,221.06,221.33,220.82,220.87,13745.0,205.4405,205.6914,205.2174,205.2639,13745.0
2022-02-25 14:10:00,220.95,221.06,220.6,220.94,14377.0,205.3382,205.4405,205.013,205.329,14377.0
2022-02-25 14:20:00,220.82,221.45,220.77,221.16,12599.0,205.2174,205.8029,205.171,205.5334,12599.0
2022-02-25 14:30:00,221.15,221.59,220.73,220.91,13043.0,205.5241,205.933,205.1338,205.3011,13043.0
2022-02-25 14:40:00,220.94,221.14,220.74,220.78,13717.0,205.329,205.5148,205.1431,205.1803,13717.0
2022-02-25 14:50:00,220.64,220.68,220.05,220.14,24237.0,205.0502,205.0873,204.5018,204.5855,24237.0
2022-02-25 15:00:00,220.0,220.45,219.89,220.38,19273.0,204.4554,204.8736,204.3531,204.8085,19273.0
2022-02-25 15:10:00,220.4,220.66,220.07,220.65,13302.0,204.8271,205.0687,204.5204,205.0594,13302.0
2022-02-25 15:20:00,220.7,221.0,220.42,220.59,13647.0,205.1059,205.3847,204.8457,205.0037,13647.0
2022-02-25 15:30:00,220.63,220.96,220.1,220.56,27355.0,205.0409,205.3475,204.5483,204.9758,27355.0
2022-02-25 15:40:00,220.58,220.89,220.43,220.75,43932.0,204.9944,205.2825,204.855,205.1524,43932.0
2022-02-25 15:50:00,220.81,221.19,220.53,220.84,121391.0,205.2081,205.5613,204.9479,205.236,121391.0
2022-02-28 09:30:00,217.18,218.53,216.44,217.8,39558.0,201.8346,203.0892,201.1469,202.4108,39558.0
2022-02-28 09:40:00,217.72,218.04,216.54,217.55,25432.0,202.3365,202.6339,201.2398,202.1785,25432.0
2022-02-28 09:50:00,217.59,217.89,217.23,217.64,30418.0,202.2157,202.4945,201.8811,202.2621,30418.0
2022-02-28 10:00:00,217.76,217.81,215.71,216.01,48018.0,202.3736,202.4201,200.4685,200.7473,48018.0
2022-02-28 10:10:00,216.03,216.61,215.74,216.27,52816.0,200.7659,201.3049,200.4964,200.9889,52816.0
2022-02-28 10:20:00,216.43,216.93,216.35,216.79,14246.0,201.1376,201.6023,201.0633,201.4722,14246.0
2022-02-28 10:30:00,216.66,217.7,216.66,217.49,13350.0,201.3514,202.3179,201.3514,202.1227,13350.0
2022-02-28 10:40:00,217.58,218.15,217.52,218.15,18656.0,202.2064,202.7361,202.1506,202.7361,18656.0
2022-02-28 10:50:00,218.06,218.45,217.86,218.29,18454.0,202.6524,203.0149,202.4666,202.8662,18454.0
2022-02-28 11:00:00,218.22,218.84,218.19,218.77,17824.0,202.8011,203.3773,202.7733,203.3123,17824.0
2022-02-28 11:10:00,218.78,219.5,218.45,219.22,18449.0,203.3216,203.9907,203.0149,203.7305,18449.0
2022-02-28 11:20:00,219.3,220.27,219.29,220.16,18107.0,203.8048,204.7063,203.7955,204.6041,18107.0
2022-02-28 11:30:00,220.06,220.26,219.63,219.77,20447.0,204.5111,204.697,204.1115,204.2416,20447.0
2022-02-28 11:40:00,219.74,220.07,219.28,219.62,14492.0,204.2137,204.5204,203.7862,204.1022,14492.0
2022-02-28 11:50:00,219.62,220.21,219.45,220.04,14627.0,204.1022,204.6505,203.9442,204.4925,14627.0
2022-02-28 12:00:00,220.05,220.14,219.55,219.84,42556.0,204.5018,204.5855,204.0372,204.3067,42556.0
2022-02-28 12:10:00,219.82,219.91,219.18,219.67,32997.0,204.2881,204.3717,203.6933,204.1487,32997.0
2022-02-28 12:20:00,219.68,220.22,219.41,220.19,18104.0,204.158,204.6598,203.9071,204.6319,18104.0
2022-02-28 12:30:00,220.23,220.43,219.8,220.3,25435.0,204.6691,204.855,204.2695,204.7342,25435.0
2022-02-28 12:40:00,220.33,220.53,219.76,220.34,29995.0,204.7621,204.9479,204.2323,204.7713,29995.0
2022-02-28 12:50:00,220.3,220.65,219.87,220.63,12076.0,204.7342,205.0594,204.3346,205.0409,12076.0
2022-02-28 13:00:00,220.63,221.54,220.59,221.39,37328.0,205.0409,205.8866,205.0037,205.7472,37328.0
2022-02-28 13:10:00,221.35,221.46,220.59,220.84,42357.0,205.71,205.8122,205.0037,205.236,42357.0
2022-02-28 13:20:00,220.8,221.36,220.53,221.19,30116.0,205.1988,205.7193,204.9479,205.5613,30116.0
2022-02-28 13:30:00,221.18,221.43,220.84,221.16,21429.0,205.552,205.7843,205.236,205.5334,21429.0
2022-02-28 13:40:00,221.18,221.49,220.99,221.49,20633.0,205.552,205.8401,205.3754,205.8401,20633.0
2022-02-28 13:50:00,221.59,222.07,221.17,221.68,20164.0,205.933,206.3791,205.5427,206.0167,20164.0
2022-02-28 14:00:00,221.54,221.62,219.92,220.07,43577.0,205.8866,205.9609,204.381,204.5204,43577.0
2022-02-28 14:10:00,219.96,220.43,219.69,220.42,32557.0,204.4182,204.855,204.1673,204.8457,32557.0
2022-02-28 14:20:00,220.4,220.54,219.9,220.45,27949.0,204.8271,204.9572,204.3624,204.8736,27949.0
2022-02-28 14:30:00,220.45,220.51,219.95,220.12,23227.0,204.8736,204.9293,204.4089,204.5669,23227.0
2022-02-28 14:40:00,220.07,220.89,220.04,220.34,17425.0,204.5204,205.2825,204.4925,204.7713,17425.0
2022-02-28 14:50:00,220.3,220.86,220.16,220.61,26322.0,204.7342,205.2546,204.6041,205.0223,26322.0
2022-02-28 15:00:00,220.67,220.89,220.22,220.82,22896.0,205.078,205.2825,204.6598,205.2174,22896.0
2022-02-28 15:10:00,220.72,221.01,220.23,220.84,42570.0,205.1245,205.394,204.6691,205.236,42570.0
2022-02-28 15:20:00,220.91,221.68,220.91,221.37,34423.0,205.3011,206.0167,205.3011,205.7286,34423.0
2022-02-28 15:30:00,221.32,221.32,220.26,220.6,38816.0,205.6821,205.6821,204.697,205.013,38816.0
2022-02-28 15:40:00,220.66,222.32,220.66,222.15,55225.0,205.0687,206.6114,205.0687,206.4535,55225.0
2022-02-28 15:50:00,222.03,222.64,221.86,222.2,225405.0,206.3419,206.9088,206.184,206.4999,225405.0
2022-03-01 09:30:00,221.04,221.95,220.33,221.27,41433.0,205.4219,206.2676,204.7621,205.6356,41433.0
2022-03-01 09:40:00,221.16,221.38,219.17,219.47,40976.0,205.5334,205.7379,203.684,203.9628,40976.0
2022-03-01 09:50:00,219.35,219.39,217.09,217.38,51481.0,203.8513,203.8885,201.751,202.0205,51481.0
2022-03-01 10:00:00,218.09,218.42,216.71,217.16,41792.0,202.6803,202.987,201.3978,201.816,41792.0
2022-03-01 10:10:00,217.0,217.08,216.1,216.16,30072.0,201.6673,201.7417,200.8309,200.8867,30072.0
2022-03-01 10:20:00,216.11,216.56,215.53,216.45,29849.0,200.8402,201.2584,200.3012,201.1562,29849.0
2022-03-01 10:30:00,216.48,217.05,216.25,216.55,25849.0,201.1841,201.7138,200.9703,201.2491,25849.0
2022-03-01 10:40:00,216.53,216.61,215.92,216.45,25492.0,201.2306,201.3049,200.6637,201.1562,25492.0
2022-03-01 10:50:00,216.41,217.1,216.41,216.63,15971.0,201.119,201.7603,201.119,201.3235,15971.0
2022-03-01 11:00:00,216.61,217.82,216.6,217.54,24519.0,201.3049,202.4294,201.2956,202.1692,24519.0
2022-03-01 11:10:00,217.64,217.9,217.38,217.77,26967.0,202.2621,202.5038,202.0205,202.3829,26967.0
2022-03-01 11:20:00,217.68,217.93,216.58,216.73,18550.0,202.2993,202.5316,201.277,201.4164,18550.0
2022-03-01 11:30:00,216.75,216.75,215.26,215.46,24897.0,201.435,201.435,200.0503,200.2362,24897.0
2022-03-01 11:40:00,215.46,215.76,214.34,214.55,35230.0,200.2362,200.515,199.1953,199.3905,35230.0
2022-03-01 11:50:00,214.53,214.56,213.77,214.24,53371.0,199.3719,199.3997,198.6656,199.1024,53371.0
2022-03-01 12:00:00,214.17,214.2,213.06,213.2,38120.0,199.0373,199.0652,198.0057,198.1358,38120.0
2022-03-01 12:10:00,213.14,213.99,212.64,213.6,33050.0,198.0801,198.87,197.6154,198.5076,33050.0
2022-03-01 12:20:00,213.72,213.79,213.27,213.38,11898.0,198.6191,198.6842,198.2009,198.3031,11898.0
2022-03-01 12:30:00,213.37,213.86,213.31,213.47,11378.0,198.2938,198.7492,198.2381,198.3868,11378.0
2022-03-01 12:40:00,213.62,214.31,213.5,214.27,18898.0,198.5262,199.1674,198.4146,199.1302,18898.0
2022-03-01 12:50:00,214.38,214.93,214.21,214.81,18033.0,199.2325,199.7436,199.0745,199.6321,18033.0
2022-03-01 13:00:00,214.79,215.4,214.37,214.73,34965.0,199.6135,200.1804,199.2232,199.5577,34965.0
2022-03-01 13:10:00,214.88,215.01,214.15,214.32,32170.0,199.6971,199.818,199.0187,199.1767,32170.0
2022-03-01 13:20:00,214.39,214.86,214.03,214.08,15390.0,199.2418,199.6786,198.9072,198.9537,15390.0
2022-03-01 13:30:00,214.13,214.71,213.79,214.66,17916.0,199.0001,199.5392,198.6842,199.4927,17916.0
2022-03-01 13:40:00,214.58,214.6,214.07,214.49,20500.0,199.4183,199.4369,198.9444,199.3347,20500.0
2022-03-01 13:50:00,214.43,214.86,214.43,214.51,22102.0,199.2789,199.6786,199.2789,199.3533,22102.0
2022-03-01 14:00:00,214.48,214.67,214.0,214.44,13586.0,199.3254,199.502,198.8793,199.2882,13586.0
2022-03-01 14:10:00,214.48,214.57,213.85,214.32,44759.0,199.3254,199.409,198.7399,199.1767,44759.0
2022-03-01 14:20:00,214.25,215.74,214.24,215.6,26894.0,199.1117,200.4964,199.1024,200.3663,26894.0
2022-03-01 14:30:00,215.61,215.94,215.09,215.87,11572.0,200.3756,200.6822,199.8923,200.6172,11572.0
2022-03-01 14:40:00,215.82,215.91,215.12,215.2,18647.0,200.5707,200.6544,199.9202,199.9945,18647.0
2022-03-01 14:50:00,215.12,215.19,214.74,215.0,18150.0,199.9202,199.9852,199.567,199.8087,18150.0
2022-03-01 15:00:00,214.99,216.53,214.87,216.04,23725.0,199.7994,201.2306,199.6878,200.7752,23725.0
2022-03-01 15:10:00,216.11,216.17,215.25,215.26,18611.0,200.8402,200.896,200.041,200.0503,18611.0
2022-03-01 15:20:00,215.38,215.41,215.08,215.14,16439.0,200.1618,200.1897,199.883,199.9388,16439.0
2022-03-01 15:30:00,214.91,215.38,214.62,215.07,30963.0,199.725,200.1618,199.4555,199.8737,30963.0
2022-03-01 15:40:00,215.05,215.29,214.26,214.3,49106.0,199.8551,200.0782,199.1209,199.1581,49106.0
2022-03-01 15:50:00,214.0,215.2,213.95,214.91,116009.0,198.8793,199.9945,198.8329,199.725,116009.0
2022-03-02 09:30:00,216.44,216.44,214.68,215.26,59002.0,201.1469,201.1469,199.5113,200.0503,59002.0
2022-03-02 09:40:00,215.32,216.1,214.93,215.44,21121.0,200.106,200.8309,199.7436,200.2176,21121.0
2022-03-02 09:50:00,215.53,215.64,214.3,215.58,25989.0,200.3012,200.4034,199.1581,200.3477,25989.0
2022-03-02 10:00:00,215.65,216.33,215.41,215.48,13343.0,200.4127,201.0447,200.1897,200.2547,13343.0
2022-03-02 10:10:00,215.6,216.38,215.38,216.38,20364.0,200.3663,201.0912,200.1618,201.0912,20364.0
2022-03-02 10:20:00,216.51,217.69,216.31,217.34,25023.0,201.212,202.3086,201.0261,201.9833,25023.0
2022-03-02 10:30:00,217.36,217.9,216.49,217.9,32250.0,202.0019,202.5038,201.1934,202.5038,32250.0
2022-03-02 10:40:00,217.88,218.45,217.75,218.38,36813.0,202.4852,203.0149,202.3644,202.9498,36813.0
2022-03-02 10:50:00,218.27,219.12,218.15,218.8,56771.0,202.8476,203.6376,202.7361,203.3402,56771.0
2022-03-02 11:00:00,218.81,220.84,218.74,220.64,72696.0,203.3495,205.236,203.2844,205.0502,72696.0
2022-03-02 11:10:00,220.66,220.93,220.25,220.39,44047.0,205.0687,205.3197,204.6877,204.8178,44047.0
2022-03-02 11:20:00,220.39,220.77,220.0,220.36,38992.0,204.8178,205.171,204.4554,204.7899,38992.0
2022-03-02 11:30:00,220.36,220.73,219.82,220.44,31945.0,204.7899,205.1338,204.2881,204.8643,31945.0
2022-03-02 11:40:00,220.47,220.79,220.07,220.22,17045.0,204.8922,205.1896,204.5204,204.6598,17045.0
2022-03-02 11:50:00,220.29,220.76,220.1,220.68,17951.0,204.7249,205.1617,204.5483,205.0873,17951.0
2022-03-02 12:00:00,220.61,221.01,220.47,220.92,14635.0,205.0223,205.394,204.8922,205.3104,14635.0
2022-03-02 12:10:00,220.96,221.28,220.78,221.15,14992.0,205.3475,205.6449,205.1803,205.5241,14992.0
2022-03-02 12:20:00,221.23,221.48,220.84,221.16,14354.0,205.5985,205.8308,205.236,205.5334,14354.0
2022-03-02 12:30:00,221.26,221.84,221.14,221.78,13612.0,205.6263,206.1654,205.5148,206.1096,13612.0
2022-03-02 12:40:00,221.68,221.7,221.29,221.64,16190.0,206.0167,206.0353,205.6542,205.9795,16190.0
2022-03-02 12:50:00,221.67,221.8,221.34,221.6,23024.0,206.0074,206.1282,205.7007,205.9423,23024.0
2022-03-02 13:00:00,221.67,221.98,221.63,221.64,15695.0,206.0074,206.2955,205.9702,205.9795,15695.0
2022-03-02 13:10:00,221.64,221.7,221.36,221.38,17672.0,205.9795,206.0353,205.7193,205.7379,17672.0
2022-03-02 13:20:00,221.48,221.8,221.42,221.53,10735.0,205.8308,206.1282,205.775,205.8773,10735.0
2022-03-02 13:30:00,221.62,222.49,221.62,222.46,30361.0,205.9609,206.7694,205.9609,206.7416,30361.0
2022-03-02 13:40:00,222.44,222.58,222.0,222.0,25942.0,206.723,206.8531,206.3141,206.3141,25942.0
2022-03-02 13:50:00,222.04,222.12,221.81,221.97,6031.0,206.3512,206.4256,206.1375,206.2862,6031.0
2022-03-02 14:00:00,222.03,222.17,221.76,222.09,12810.0,206.3419,206.472,206.091,206.3977,12810.0
2022-03-02 14:10:00,222.05,222.46,222.04,222.11,10078.0,206.3605,206.7416,206.3512,206.4163,10078.0
2022-03-02 14:20:00,222.25,222.25,221.42,221.57,16481.0,206.5464,206.5464,205.775,205.9144,16481.0
2022-03-02 14:30:00,221.56,221.57,221.32,221.47,16111.0,205.9051,205.9144,205.6821,205.8215,16111.0
2022-03-02 14:40:00,221.47,221.57,220.9,221.09,21046.0,205.8215,205.9144,205.2918,205.4684,21046.0
2022-03-02 14:50:00,221.17,221.35,220.49,220.49,18165.0,205.5427,205.71,204.9108,204.9108,18165.0
2022-03-02 15:00:00,220.58,221.27,220.52,220.82,18019.0,204.9944,205.6356,204.9386,205.2174,18019.0
2022-03-02 15:10:00,220.73,220.85,220.21,220.75,26506.0,205.1338,205.2453,204.6505,205.1524,26506.0
2022-03-02 15:20:00,220.67,220.85,220.43,220.59,18811.0,205.078,205.2453,204.855,205.0037,18811.0
2022-03-02 15:30:00,220.5,220.55,220.11,220.25,51865.0,204.92,204.9665,204.5576,204.6877,51865.0
2022-03-02 15:40:00,220.17,220.32,219.76,220.03,67514.0,204.6134,204.7528,204.2323,204.4833,67514.0
2022-03-02 15:50:00,220.14,220.2,218.92,219.34,177011.0,204.5855,204.6412,203.4517,203.842,177011.0
2022-03-03 09:30:00,222.63,222.8,221.87,222.63,109408.0,206.8995,207.0575,206.1932,206.8995,109408.0
2022-03-03 09:40:00,222.92,224.95,222.92,224.12,105776.0,207.1691,209.0556,207.1691,208.2843,105776.0
2022-03-03 09:50:00,224.12,224.32,223.37,223.81,48292.0,208.2843,208.4701,207.5873,207.9962,48292.0
2022-03-03 10:00:00,223.75,224.1,222.98,223.3,34867.0,207.9404,208.2657,207.2248,207.5222,34867.0
2022-03-03 10:10:00,223.36,224.29,223.27,224.25,28236.0,207.578,208.4423,207.4943,208.4051,28236.0
2022-03-03 10:20:00,224.39,224.43,223.74,224.31,32874.0,208.5352,208.5724,207.9311,208.4608,32874.0
2022-03-03 10:30:00,224.32,224.36,223.04,223.06,26096.0,208.4701,208.5073,207.2806,207.2992,26096.0
2022-03-03 10:40:00,223.12,223.37,222.49,222.75,26053.0,207.3549,207.5873,206.7694,207.0111,26053.0
2022-03-03 10:50:00,222.71,223.04,222.51,222.68,28232.0,206.9739,207.2806,206.788,206.946,28232.0
2022-03-03 11:00:00,222.64,222.64,221.81,222.07,31098.0,206.9088,206.9088,206.1375,206.3791,31098.0
2022-03-03 11:10:00,222.06,222.06,221.35,221.76,18542.0,206.3698,206.3698,205.71,206.091,18542.0
2022-03-03 11:20:00,221.78,222.4,221.76,222.32,16314.0,206.1096,206.6858,206.091,206.6114,16314.0
2022-03-03 11:30:00,222.3,222.6,222.17,222.35,21847.0,206.5929,206.8717,206.472,206.6393,21847.0
2022-03-03 11:40:00,222.31,223.02,222.29,222.99,18603.0,206.6022,207.262,206.5836,207.2341,18603.0
2022-03-03 11:50:00,223.07,223.26,222.36,223.08,15512.0,207.3085,207.485,206.6486,207.3177,15512.0
2022-03-03 12:00:00,223.0,223.27,222.68,223.23,24439.0,207.2434,207.4943,206.946,207.4571,24439.0
2022-03-03 12:10:00,223.19,223.3,222.75,222.93,16062.0,207.42,207.5222,207.0111,207.1783,16062.0
2022-03-03 12:20:00,222.94,223.15,222.38,222.39,11102.0,207.1876,207.3828,206.6672,206.6765,11102.0
2022-03-03 12:30:00,222.39,224.25,222.39,223.47,27319.0,206.6765,208.4051,206.6765,207.6802,27319.0
2022-03-03 12:40:00,223.31,223.43,222.86,223.23,21043.0,207.5315,207.643,207.1133,207.4571,21043.0
2022-03-03 12:50:00,223.23,223.49,223.07,223.37,27442.0,207.4571,207.6988,207.3085,207.5873,27442.0
2022-03-03 13:00:00,223.38,223.9,223.27,223.45,34308.0,207.5966,208.0798,207.4943,207.6616,34308.0
2022-03-03 13:10:00,223.35,224.2,223.35,224.1,21010.0,207.5687,208.3586,207.5687,208.2657,21010.0
2022-03-03 13:20:00,224.04,224.32,223.77,224.08,26742.0,208.2099,208.4701,207.959,208.2471,26742.0
2022-03-03 13:30:00,224.09,224.09,223.5,223.77,22986.0,208.2564,208.2564,207.7081,207.959,22986.0
2022-03-03 13:40:00,223.8,224.04,223.55,223.82,25561.0,207.9869,208.2099,207.7545,208.0055,25561.0
2022-03-03 13:50:00,223.8,224.08,223.47,223.5,21814.0,207.9869,208.2471,207.6802,207.7081,21814.0
2022-03-03 14:00:00,223.5,223.69,223.31,223.38,30374.0,207.7081,207.8846,207.5315,207.5966,30374.0
2022-03-03 14:10:00,223.45,223.86,223.28,223.73,19357.0,207.6616,208.0426,207.5036,207.9218,19357.0
2022-03-03 14:20:00,223.66,223.66,223.35,223.55,22984.0,207.8568,207.8568,207.5687,207.7545,22984.0
2022-03-03 14:30:00,223.51,223.53,222.75,222.77,34194.0,207.7174,207.736,207.0111,207.0297,34194.0
2022-03-03 14:40:00,222.76,222.96,222.3,222.3,26366.0,207.0204,207.2062,206.5929,206.5929,26366.0
2022-03-03 14:50:00,222.45,222.49,221.78,221.99,20119.0,206.7323,206.7694,206.1096,206.3048,20119.0
2022-03-03 15:00:00,221.97,221.97,220.91,221.06,27467.0,206.2862,206.2862,205.3011,205.4405,27467.0
2022-03-03 15:10:00,221.04,221.44,220.72,221.12,38020.0,205.4219,205.7936,205.1245,205.4962,38020.0
2022-03-03 15:20:00,221.08,221.7,220.87,221.55,25495.0,205.4591,206.0353,205.2639,205.8959,25495.0
2022-03-03 15:30:00,221.61,221.61,220.71,220.93,61653.0,205.9516,205.9516,205.1152,205.3197,61653.0
2022-03-03 15:40:00,220.9,220.95,220.2,220.56,78633.0,205.2918,205.3382,204.6412,204.9758,78633.0
2022-03-03 15:50:00,220.36,221.35,220.3,221.31,124037.0,204.7899,205.71,204.7342,205.6728,124037.0
2022-03-04 09:30:00,218.0,219.0,217.56,218.39,60026.0,203.3049,204.2375,202.8946,203.6686,60026.0
2022-03-04 09:40:00,218.34,218.43,216.19,216.32,25387.0,203.622,203.706,201.6169,201.7382,25387.0
2022-03-04 09:50:00,216.32,217.57,216.32,217.24,28770.0,201.7382,202.9039,201.7382,202.5962,28770.0
2022-03-04 10:00:00,217.58,217.74,216.22,216.22,20279.0,202.9132,203.0625,201.6449,201.6449,20279.0
2022-03-04 10:10:00,216.22,216.49,215.0,215.16,98052.0,201.6449,201.8967,200.5072,200.6564,98052.0
2022-03-04 10:20:00,215.07,215.67,215.0,215.17,38696.0,200.5724,201.132,200.5072,200.6657,38696.0
2022-03-04 10:30:00,215.23,215.36,214.31,214.46,44502.0,200.7217,200.8429,199.8637,200.0036,44502.0
2022-03-04 10:40:00,214.33,214.33,213.25,214.08,56542.0,199.8823,199.8823,198.8751,199.6492,56542.0
2022-03-04 10:50:00,214.02,214.14,213.55,213.6,23127.0,199.5932,199.7051,199.1549,199.2015,23127.0
2022-03-04 11:00:00,213.61,213.8,213.0,213.14,30825.0,199.2109,199.3881,198.642,198.7725,30825.0
2022-03-04 11:10:00,213.13,213.41,212.68,213.23,25651.0,198.7632,199.0243,198.3435,198.8565,25651.0
2022-03-04 11:20:00,213.08,213.21,212.62,213.0,23466.0,198.7166,198.8378,198.2876,198.642,23466.0
2022-03-04 11:30:00,212.93,213.13,212.44,212.97,23642.0,198.5767,198.7632,198.1197,198.614,23642.0
2022-03-04 11:40:00,212.99,213.7,212.97,213.3,21110.0,198.6327,199.2948,198.614,198.9218,21110.0
2022-03-04 11:50:00,213.35,213.36,212.63,213.12,16330.0,198.9684,198.9777,198.2969,198.7539,16330.0
2022-03-04 12:00:00,213.15,213.38,212.76,213.24,21278.0,198.7819,198.9964,198.4182,198.8658,21278.0
2022-03-04 12:10:00,213.19,214.17,213.19,213.47,24386.0,198.8192,199.7331,198.8192,199.0803,24386.0
2022-03-04 12:20:00,213.46,213.55,212.3,213.25,52572.0,199.071,199.1549,197.9892,198.8751,52572.0
2022-03-04 12:30:00,213.24,213.99,213.15,213.49,25010.0,198.8658,199.5652,198.7819,199.0989,25010.0
2022-03-04 12:40:00,213.59,213.63,213.14,213.51,60044.0,199.1922,199.2295,198.7725,199.1176,60044.0
2022-03-04 12:50:00,213.51,214.99,213.34,214.65,32876.0,199.1176,200.4978,198.9591,200.1808,32876.0
2022-03-04 13:00:00,214.84,215.33,214.84,215.06,39834.0,200.3579,200.8149,200.3579,200.5631,39834.0
2022-03-04 13:10:00,215.02,215.05,214.18,214.23,15639.0,200.5258,200.5538,199.7424,199.7891,15639.0
2022-03-04 13:20:00,214.42,214.83,214.26,214.39,15884.0,199.9663,200.3486,199.817,199.9383,15884.0
2022-03-04 13:30:00,214.48,214.84,214.3,214.84,8019.0,200.0222,200.3579,199.8543,200.3579,8019.0
2022-03-04 13:40:00,214.79,214.79,213.75,213.98,20837.0,200.3113,200.3113,199.3414,199.5559,20837.0
2022-03-04 13:50:00,214.02,214.35,213.75,213.92,13391.0,199.5932,199.901,199.3414,199.5,13391.0
2022-03-04 14:00:00,213.95,214.02,213.51,213.64,16007.0,199.5279,199.5932,199.1176,199.2388,16007.0
2022-03-04 14:10:00,213.71,213.71,213.2,213.62,15817.0,199.3041,199.3041,198.8285,199.2202,15817.0
2022-03-04 14:20:00,213.64,214.61,213.64,214.41,27712.0,199.2388,200.1435,199.2388,199.9569,27712.0
2022-03-04 14:30:00,214.44,214.75,214.07,214.27,26310.0,199.9849,200.274,199.6399,199.8264,26310.0
2022-03-04 14:40:00,214.17,214.23,213.62,213.72,25595.0,199.7331,199.7891,199.2202,199.3134,25595.0
2022-03-04 14:50:00,213.82,214.17,213.48,213.56,21227.0,199.4067,199.7331,199.0896,199.1642,21227.0
2022-03-04 15:00:00,213.48,214.25,213.48,213.91,14628.0,199.0896,199.8077,199.0896,199.4906,14628.0
2022-03-04 15:10:00,213.93,214.31,213.72,214.05,12890.0,199.5093,199.8637,199.3134,199.6212,12890.0
2022-03-04 15:20:00,214.07,214.67,213.95,214.54,21614.0,199.6399,200.1994,199.5279,200.0782,21614.0
2022-03-04 15:30:00,214.5,214.62,213.86,213.99,30886.0,200.0409,200.1528,199.444,199.5652,30886.0
2022-03-04 15:40:00,214.02,214.18,213.63,213.76,87953.0,199.5932,199.7424,199.2295,199.3507,87953.0
2022-03-04 15:50:00,213.77,214.56,213.7,214.55,178361.0,199.3601,200.0968,199.2948,200.0875,178361.0
2022-03-07 09:30:00,212.0,213.31,211.13,212.01,64999.0,197.7094,198.9311,196.898,197.7187,64999.0
2022-03-07 09:40:00,212.03,213.37,211.97,212.02,22091.0,197.7374,198.987,197.6814,197.728,22091.0
2022-03-07 09:50:00,212.23,212.71,211.75,211.75,27569.0,197.9239,198.3715,197.4762,197.4762,27569.0
2022-03-07 10:00:00,211.66,211.87,211.09,211.34,35574.0,197.3923,197.5882,196.8607,197.0939,35574.0
2022-03-07 10:10:00,211.21,211.28,209.9,209.95,32803.0,196.9726,197.0379,195.7509,195.7976,32803.0
2022-03-07 10:20:00,209.94,210.02,208.99,209.72,51544.0,195.7882,195.8629,194.9023,195.5831,51544.0
2022-03-07 10:30:00,209.6,210.25,209.45,210.24,29173.0,195.4712,196.0774,195.3313,196.068,29173.0
2022-03-07 10:40:00,210.01,210.01,209.11,209.23,30517.0,195.8535,195.8535,195.0142,195.1261,30517.0
2022-03-07 10:50:00,209.1,209.38,208.09,208.15,38235.0,195.0049,195.266,194.063,194.1189,38235.0
2022-03-07 11:00:00,208.09,208.39,207.62,208.11,36321.0,194.063,194.3427,193.6246,194.0816,36321.0
2022-03-07 11:10:00,208.11,208.21,207.68,207.79,26876.0,194.0816,194.1749,193.6806,193.7832,26876.0
2022-03-07 11:20:00,207.74,207.83,207.41,207.79,17340.0,193.7365,193.8205,193.4288,193.7832,17340.0
2022-03-07 11:30:00,207.68,207.68,206.85,206.85,23793.0,193.6806,193.6806,192.9065,192.9065,23793.0
2022-03-07 11:40:00,206.75,207.0,206.34,206.35,39008.0,192.8133,193.0464,192.4309,192.4402,39008.0
2022-03-07 11:50:00,206.34,206.34,205.19,205.76,36226.0,192.4309,192.4309,191.3584,191.89,36226.0
2022-03-07 12:00:00,205.72,206.03,205.25,205.83,28528.0,191.8527,192.1418,191.4144,191.9553,28528.0
2022-03-07 12:10:00,205.93,206.17,205.47,205.5,20160.0,192.0486,192.2724,191.6196,191.6475,20160.0
2022-03-07 12:20:00,205.57,205.89,205.02,205.89,28324.0,191.7128,192.0113,191.1999,192.0113,28324.0
2022-03-07 12:30:00,205.91,206.08,205.16,205.36,21331.0,192.0299,192.1884,191.3305,191.517,21331.0
2022-03-07 12:40:00,205.27,206.22,205.26,206.22,21040.0,191.433,192.319,191.4237,192.319,21040.0
2022-03-07 12:50:00,205.94,206.57,205.55,205.86,25812.0,192.0579,192.6454,191.6942,191.9833,25812.0
2022-03-07 13:00:00,205.98,206.75,205.84,205.9,31193.0,192.0952,192.8133,191.9646,192.0206,31193.0
2022-03-07 13:10:00,205.74,205.75,204.75,204.81,49810.0,191.8714,191.8807,190.9481,191.0041,49810.0
2022-03-07 13:20:00,204.76,205.65,204.62,205.44,24274.0,190.9574,191.7874,190.8269,191.5916,24274.0
2022-03-07 13:30:00,205.47,205.48,204.3,204.38,45269.0,191.6196,191.6289,190.5284,190.603,45269.0
2022-03-07 13:40:00,204.32,204.9,203.82,203.93,68934.0,190.5471,191.088,190.0808,190.1834,68934.0
2022-03-07 13:50:00,203.86,204.09,203.21,203.56,50437.0,190.1181,190.3326,189.5119,189.8383,50437.0
2022-03-07 14:00:00,203.55,204.44,203.55,204.26,47746.0,189.829,190.659,189.829,190.4911,47746.0
2022-03-07 14:10:00,204.23,204.73,204.22,204.6,52622.0,190.4632,190.9294,190.4538,190.8082,52622.0
2022-03-07 14:20:00,204.6,204.69,203.29,203.69,65492.0,190.8082,190.8921,189.5865,189.9596,65492.0
2022-03-07 14:30:00,203.66,204.15,203.61,203.95,40022.0,189.9316,190.3885,189.8849,190.202,40022.0
2022-03-07 14:40:00,204.0,204.11,203.0,203.11,38927.0,190.2487,190.3512,189.3161,189.4186,38927.0
2022-03-07 14:50:00,203.22,203.8,203.0,203.13,27613.0,189.5212,190.0621,189.3161,189.4373,27613.0
2022-03-07 15:00:00,203.19,203.25,201.83,201.96,63099.0,189.4933,189.5492,188.2249,188.3462,63099.0
2022-03-07 15:10:00,201.98,202.28,201.97,201.99,47957.0,188.3648,188.6446,188.3555,188.3741,47957.0
2022-03-07 15:20:00,201.96,202.75,201.94,202.46,52897.0,188.3462,189.0829,188.3275,188.8125,52897.0
2022-03-07 15:30:00,202.41,202.41,201.63,201.63,62828.0,188.7658,188.7658,188.0384,188.0384,62828.0
2022-03-07 15:40:00,201.6,202.03,200.89,200.96,101106.0,188.0104,188.4115,187.3483,187.4136,101106.0
2022-03-07 15:50:00,200.91,202.01,200.64,201.23,303308.0,187.3669,188.3928,187.1151,187.6654,303308.0
2022-03-08 09:30:00,202.58,203.31,201.75,201.87,54291.0,188.9244,189.6052,188.1503,188.2622,54291.0
2022-03-08 09:40:00,201.68,204.93,201.35,203.67,41038.0,188.085,191.116,187.7773,189.9409,41038.0
2022-03-08 09:50:00,203.64,203.64,202.59,203.11,23999.0,189.9129,189.9129,188.9337,189.4186,23999.0
2022-03-08 10:00:00,203.08,203.13,200.71,200.79,29600.0,189.3907,189.4373,187.1804,187.255,29600.0
2022-03-08 10:10:00,200.73,202.37,200.39,202.37,41384.0,187.1991,188.7285,186.882,188.7285,41384.0
2022-03-08 10:20:00,202.43,202.43,200.16,200.16,27381.0,188.7845,188.7845,186.6675,186.6675,27381.0
2022-03-08 10:30:00,200.14,200.53,199.03,199.72,41805.0,186.6489,187.0126,185.6137,186.2572,41805.0
2022-03-08 10:40:00,199.71,200.35,199.49,200.35,22238.0,186.2478,186.8447,186.0427,186.8447,22238.0
2022-03-08 10:50:00,200.3,200.52,199.51,200.52,22604.0,186.7981,187.0032,186.0613,187.0032,22604.0
2022-03-08 11:00:00,200.42,201.26,200.31,200.86,28154.0,186.91,187.6934,186.8074,187.3203,28154.0
2022-03-08 11:10:00,200.82,201.37,200.82,201.14,36775.0,187.283,187.7959,187.283,187.5814,36775.0
2022-03-08 11:20:00,201.17,201.25,200.52,201.23,25694.0,187.6094,187.684,187.0032,187.6654,25694.0
2022-03-08 11:30:00,201.23,201.73,200.91,201.47,20167.0,187.6654,188.1317,187.3669,187.8892,20167.0
2022-03-08 11:40:00,201.6,202.46,201.42,202.42,16928.0,188.0104,188.8125,187.8426,188.7752,16928.0
2022-03-08 11:50:00,202.19,203.24,202.03,203.19,27985.0,188.5607,189.5399,188.4115,189.4933,27985.0
2022-03-08 12:00:00,203.3,204.53,203.17,204.37,36563.0,189.5958,190.7429,189.4746,190.5937,36563.0
2022-03-08 12:10:00,204.35,206.61,204.33,206.32,92417.0,190.5751,192.6827,190.5564,192.4123,92417.0
2022-03-08 12:20:00,206.28,206.84,205.53,206.81,23703.0,192.375,192.8972,191.6755,192.8692,23703.0
2022-03-08 12:30:00,206.78,207.49,206.3,207.41,78310.0,192.8413,193.5034,192.3936,193.4288,78310.0
2022-03-08 12:40:00,207.36,207.45,206.56,206.86,52714.0,193.3822,193.4661,192.6361,192.9159,52714.0
2022-03-08 12:50:00,206.85,207.49,206.47,207.49,42472.0,192.9065,193.5034,192.5522,193.5034,42472.0
2022-03-08 13:00:00,207.48,209.01,207.44,209.01,78811.0,193.4941,194.9209,193.4568,194.9209,78811.0
2022-03-08 13:10:00,209.06,209.27,208.43,209.27,81127.0,194.9676,195.1634,194.38,195.1634,81127.0
2022-03-08 13:20:00,209.24,209.37,207.72,207.72,38160.0,195.1354,195.2567,193.7179,193.7179,38160.0
2022-03-08 13:30:00,207.62,207.64,206.25,206.34,17548.0,193.6246,193.6433,192.347,192.4309,17548.0
2022-03-08 13:40:00,206.3,206.3,205.41,205.51,20357.0,192.3936,192.3936,191.5636,191.6569,20357.0
2022-03-08 13:50:00,205.44,205.5,204.3,204.43,21441.0,191.5916,191.6475,190.5284,190.6497,21441.0
2022-03-08 14:00:00,204.32,204.98,203.56,204.78,16166.0,190.5471,191.1626,189.8383,190.9761,16166.0
2022-03-08 14:10:00,204.62,204.9,204.28,204.67,13618.0,190.8269,191.088,190.5098,190.8735,13618.0
2022-03-08 14:20:00,204.61,205.92,204.14,205.92,31378.0,190.8175,192.0392,190.3792,192.0392,31378.0
2022-03-08 14:30:00,205.85,206.12,204.99,205.15,24609.0,191.9739,192.2257,191.1719,191.3211,24609.0
2022-03-08 14:40:00,205.18,206.9,204.69,206.9,31379.0,191.3491,192.9532,190.8921,192.9532,31379.0
2022-03-08 14:50:00,206.94,207.0,206.14,207.0,64873.0,192.9905,193.0464,192.2444,193.0464,64873.0
2022-03-08 15:00:00,206.98,208.13,206.87,207.49,44946.0,193.0278,194.1003,192.9252,193.5034,44946.0
2022-03-08 15:10:00,207.5,207.67,206.79,207.11,62636.0,193.5127,193.6713,192.8506,193.149,62636.0
2022-03-08 15:20:00,207.05,207.21,206.06,206.18,62672.0,193.0931,193.2423,192.1698,192.2817,62672.0
2022-03-08 15:30:00,206.27,206.55,205.54,206.44,89855.0,192.3656,192.6268,191.6848,192.5242,89855.0
2022-03-08 15:40:00,206.49,206.49,205.0,205.22,38447.0,192.5708,192.5708,191.1812,191.3864,38447.0
2022-03-08 15:50:00,205.2,205.83,203.97,204.0,134962.0,191.3678,191.9553,190.2207,190.2487,134962.0
2022-03-09 09:30:00,209.0,213.32,209.0,212.7,161232.0,194.9116,198.9404,194.9116,198.3622,161232.0
2022-03-09 09:40:00,212.58,213.5,211.77,212.58,82697.0,198.2503,199.1083,197.4949,198.2503,82697.0
2022-03-09 09:50:00,212.63,213.06,210.94,211.68,42718.0,198.2969,198.6979,196.7208,197.411,42718.0
2022-03-09 10:00:00,211.72,213.77,211.47,213.26,65919.0,197.4483,199.3601,197.2151,198.8845,65919.0
2022-03-09 10:10:00,213.34,213.78,212.87,213.3,44177.0,198.9591,199.3694,198.5207,198.9218,44177.0
2022-03-09 10:20:00,213.33,214.35,213.2,214.11,31974.0,198.9497,199.901,198.8285,199.6772,31974.0
2022-03-09 10:30:00,214.11,214.54,213.49,214.4,30987.0,199.6772,200.0782,199.0989,199.9476,30987.0
2022-03-09 10:40:00,214.41,215.0,214.2,214.79,46771.0,199.9569,200.5072,199.7611,200.3113,46771.0
2022-03-09 10:50:00,214.83,215.66,214.57,215.35,73301.0,200.3486,201.1227,200.1061,200.8336,73301.0
2022-03-09 11:00:00,215.35,215.55,214.58,214.86,32678.0,200.8336,201.0201,200.1155,200.3766,32678.0
2022-03-09 11:10:00,214.87,214.91,214.07,214.24,29287.0,200.3859,200.4232,199.6399,199.7984,29287.0
2022-03-09 11:20:00,214.19,214.81,214.18,214.21,22327.0,199.7518,200.33,199.7424,199.7704,22327.0
2022-03-09 11:30:00,214.27,215.34,214.27,215.27,33040.0,199.8264,200.8242,199.8264,200.759,33040.0
2022-03-09 11:40:00,215.39,215.85,214.91,215.27,25909.0,200.8709,201.2999,200.4232,200.759,25909.0
2022-03-09 11:50:00,215.1,215.53,214.91,215.27,22111.0,200.6004,201.0014,200.4232,200.759,22111.0
2022-03-09 12:00:00,215.33,216.07,214.85,215.96,120314.0,200.8149,201.505,200.3673,201.4024,120314.0
2022-03-09 12:10:00,216.06,216.65,215.55,215.72,102463.0,201.4957,202.0459,201.0201,201.1786,102463.0
2022-03-09 12:20:00,215.82,216.51,215.57,216.29,30497.0,201.2719,201.9154,201.0387,201.7102,30497.0
2022-03-09 12:30:00,216.31,216.96,216.22,216.85,29399.0,201.7289,202.335,201.6449,202.2325,29399.0
2022-03-09 12:40:00,216.83,216.93,216.31,216.93,22871.0,202.2138,202.3071,201.7289,202.3071,22871.0
2022-03-09 12:50:00,216.86,217.17,216.51,217.05,22087.0,202.2418,202.5309,201.9154,202.419,22087.0
2022-03-09 13:00:00,216.99,217.11,216.52,216.72,32203.0,202.363,202.4749,201.9247,202.1112,32203.0
2022-03-09 13:10:00,216.63,217.46,216.63,217.11,30730.0,202.0273,202.8013,202.0273,202.4749,30730.0
2022-03-09 13:20:00,217.19,217.54,217.09,217.22,26754.0,202.5495,202.8759,202.4563,202.5775,26754.0
2022-03-09 13:30:00,217.26,217.31,216.6,216.66,14324.0,202.6148,202.6614,201.9993,202.0553,14324.0
2022-03-09 13:40:00,216.65,216.72,215.98,216.33,28383.0,202.0459,202.1112,201.4211,201.7475,28383.0
2022-03-09 13:50:00,216.27,216.75,216.1,216.59,23003.0,201.6916,202.1392,201.533,201.99,23003.0
2022-03-09 14:00:00,216.53,217.62,216.5,217.29,28701.0,201.934,202.9506,201.906,202.6428,28701.0
2022-03-09 14:10:00,217.34,217.56,217.05,217.5,26704.0,202.6894,202.8946,202.419,202.8386,26704.0
2022-03-09 14:20:00,217.42,217.87,217.04,217.17,30548.0,202.764,203.1837,202.4096,202.5309,30548.0
2022-03-09 14:30:00,217.23,217.86,217.08,217.69,28296.0,202.5868,203.1744,202.447,203.0158,28296.0
2022-03-09 14:40:00,217.78,218.41,217.53,217.66,33929.0,203.0998,203.6873,202.8666,202.9879,33929.0
2022-03-09 14:50:00,217.66,217.92,216.78,216.82,25642.0,202.9879,203.2303,202.1672,202.2045,25642.0
2022-03-09 15:00:00,216.79,217.73,216.76,217.73,18245.0,202.1765,203.0531,202.1485,203.0531,18245.0
2022-03-09 15:10:00,217.85,217.85,216.52,216.53,41486.0,203.165,203.165,201.9247,201.934,41486.0
2022-03-09 15:20:00,216.48,216.75,216.07,216.32,45308.0,201.8874,202.1392,201.505,201.7382,45308.0
2022-03-09 15:30:00,216.33,217.47,216.33,217.02,55207.0,201.7475,202.8107,201.7475,202.391,55207.0
2022-03-09 15:40:00,217.0,217.29,216.53,216.67,59406.0,202.3723,202.6428,201.934,202.0646,59406.0
2022-03-09 15:50:00,216.74,216.9,216.2,216.75,202927.0,202.1299,202.2791,201.6263,202.1392,202927.0
2022-03-10 09:30:00,212.8,213.33,212.35,212.64,77133.0,198.4555,198.9497,198.0358,198.3062,77133.0
2022-03-10 09:40:00,212.63,214.36,212.62,213.29,30009.0,198.2969,199.9103,198.2876,198.9124,30009.0
2022-03-10 09:50:00,213.21,215.54,212.93,215.0,33188.0,198.8378,201.0108,198.5767,200.5072,33188.0
2022-03-10 10:00:00,214.98,215.03,213.8,214.55,19032.0,200.4885,200.5351,199.3881,200.0875,19032.0
2022-03-10 10:10:00,214.56,217.15,214.56,217.01,33339.0,200.0968,202.5122,200.0968,202.3817,33339.0
2022-03-10 10:20:00,216.86,216.95,216.06,216.07,23389.0,202.2418,202.3257,201.4957,201.505,23389.0
2022-03-10 10:30:00,215.95,216.15,215.28,215.94,39171.0,201.3931,201.5796,200.7683,201.3838,39171.0
2022-03-10 10:40:00,215.93,216.85,215.91,216.81,25299.0,201.3745,202.2325,201.3558,202.1952,25299.0
2022-03-10 10:50:00,216.74,217.01,216.47,216.8,51758.0,202.1299,202.3817,201.8781,202.1858,51758.0
2022-03-10 11:00:00,216.75,216.84,215.85,216.78,35967.0,202.1392,202.2231,201.2999,202.1672,35967.0
2022-03-10 11:10:00,216.79,218.41,216.77,218.35,48379.0,202.1765,203.6873,202.1578,203.6313,48379.0
2022-03-10 11:20:00,218.3,218.48,216.5,216.66,41515.0,203.5847,203.7526,201.906,202.0553,41515.0
2022-03-10 11:30:00,216.68,217.41,216.58,216.66,47635.0,202.0739,202.7547,201.9807,202.0553,47635.0
2022-03-10 11:40:00,216.59,216.65,215.67,215.86,20201.0,201.99,202.0459,201.132,201.3092,20201.0
2022-03-10 11:50:00,215.83,216.33,215.68,216.29,16004.0,201.2812,201.7475,201.1413,201.7102,16004.0
2022-03-10 12:00:00,216.39,216.88,216.23,216.66,9903.0,201.8035,202.2604,201.6542,202.0553,9903.0
2022-03-10 12:10:00,216.65,217.33,216.65,217.19,21738.0,202.0459,202.6801,202.0459,202.5495,21738.0
2022-03-10 12:20:00,217.21,217.67,217.09,217.35,13385.0,202.5682,202.9972,202.4563,202.6988,13385.0
2022-03-10 12:30:00,217.35,217.48,216.5,216.78,11335.0,202.6988,202.82,201.906,202.1672,11335.0
2022-03-10 12:40:00,216.83,217.05,216.71,216.96,12325.0,202.2138,202.419,202.1019,202.335,12325.0
2022-03-10 12:50:00,216.95,217.01,216.55,216.68,20937.0,202.3257,202.3817,201.9527,202.0739,20937.0
2022-03-10 13:00:00,216.74,216.77,216.16,216.36,10424.0,202.1299,202.1578,201.589,201.7755,10424.0
2022-03-10 13:10:00,216.27,217.08,216.26,217.04,20702.0,201.6916,202.447,201.6822,202.4096,20702.0
2022-03-10 13:20:00,217.02,217.33,216.41,216.65,16505.0,202.391,202.6801,201.8221,202.0459,16505.0
2022-03-10 13:30:00,216.67,216.67,216.2,216.2,15820.0,202.0646,202.0646,201.6263,201.6263,15820.0
2022-03-10 13:40:00,216.21,217.09,215.95,217.07,26308.0,201.6356,202.4563,201.3931,202.4376,26308.0
2022-03-10 13:50:00,217.03,217.41,216.81,217.18,21932.0,202.4003,202.7547,202.1952,202.5402,21932.0
2022-03-10 14:00:00,217.12,218.32,217.05,217.33,24958.0,202.4843,203.6034,202.419,202.6801,24958.0
2022-03-10 14:10:00,217.29,218.2,217.17,217.85,20707.0,202.6428,203.4915,202.5309,203.165,20707.0
2022-03-10 14:20:00,217.94,217.97,217.38,217.81,19535.0,203.249,203.277,202.7267,203.1277,19535.0
2022-03-10 14:30:00,217.84,218.17,217.66,217.73,19476.0,203.1557,203.4635,202.9879,203.0531,19476.0
2022-03-10 14:40:00,217.76,218.41,217.32,218.34,26086.0,203.0811,203.6873,202.6708,203.622,26086.0
2022-03-10 14:50:00,218.31,219.7,218.31,219.66,54213.0,203.594,204.8903,203.594,204.853,54213.0
2022-03-10 15:00:00,219.71,219.72,218.29,218.31,43815.0,204.8997,204.909,203.5754,203.594,43815.0
2022-03-10 15:10:00,218.38,219.07,218.29,218.78,29045.0,203.6593,204.3028,203.5754,204.0324,29045.0
2022-03-10 15:20:00,218.81,218.83,217.99,218.35,39034.0,204.0603,204.079,203.2956,203.6313,39034.0
2022-03-10 15:30:00,218.46,218.58,217.85,218.16,28705.0,203.7339,203.8458,203.165,203.4542,28705.0
2022-03-10 15:40:00,218.19,218.52,218.03,218.45,52344.0,203.4821,203.7899,203.3329,203.7246,52344.0
2022-03-10 15:50:00,218.46,219.69,218.46,219.29,219331.0,203.7339,204.881,203.7339,204.508,219331.0
2022-03-11 09:30:00,220.0,220.41,217.56,217.8,75568.0,205.1701,205.5525,202.8946,203.1184,75568.0
2022-03-11 09:40:00,217.65,218.34,216.58,217.71,53533.0,202.9785,203.622,201.9807,203.0345,53533.0
2022-03-11 09:50:00,217.52,217.83,215.76,216.05,52646.0,202.8573,203.1464,201.2159,201.4864,52646.0
2022-03-11 10:00:00,215.87,215.87,213.82,213.96,70410.0,201.3185,201.3185,199.4067,199.5373,70410.0
2022-03-11 10:10:00,213.86,214.12,213.08,213.26,65925.0,199.444,199.6865,198.7166,198.8845,65925.0
2022-03-11 10:20:00,213.22,214.99,212.72,213.94,39578.0,198.8471,200.4978,198.3809,199.5186,39578.0
2022-03-11 10:30:00,214.01,214.16,213.33,213.54,23950.0,199.5839,199.7238,198.9497,199.1456,23950.0
2022-03-11 10:40:00,213.61,214.29,213.23,214.21,36343.0,199.2109,199.845,198.8565,199.7704,36343.0
2022-03-11 10:50:00,214.14,214.93,214.12,214.69,23752.0,199.7051,200.4419,199.6865,200.2181,23752.0
2022-03-11 11:00:00,214.84,214.84,214.22,214.65,20367.0,200.3579,200.3579,199.7797,200.1808,20367.0
2022-03-11 11:10:00,214.75,215.3,214.23,215.19,19211.0,200.274,200.7869,199.7891,200.6844,19211.0
2022-03-11 11:20:00,215.24,215.42,214.75,214.92,35129.0,200.731,200.8988,200.274,200.4326,35129.0
2022-03-11 11:30:00,214.95,215.28,214.35,215.27,25915.0,200.4605,200.7683,199.901,200.759,25915.0
2022-03-11 11:40:00,215.24,215.84,214.66,215.74,28116.0,200.731,201.2905,200.1901,201.1973,28116.0
2022-03-11 11:50:00,215.73,215.84,215.41,215.62,18507.0,201.188,201.2905,200.8895,201.0854,18507.0
2022-03-11 12:00:00,215.56,215.87,214.88,214.97,17084.0,201.0294,201.3185,200.3953,200.4792,17084.0
2022-03-11 12:10:00,215.06,215.84,214.91,215.84,24558.0,200.5631,201.2905,200.4232,201.2905,24558.0
2022-03-11 12:20:00,215.92,216.0,215.23,215.39,16169.0,201.3651,201.4398,200.7217,200.8709,16169.0
2022-03-11 12:30:00,215.42,215.65,215.19,215.2,10309.0,200.8988,201.1133,200.6844,200.6937,10309.0
2022-03-11 12:40:00,215.22,215.75,215.15,215.54,11944.0,200.7123,201.2066,200.6471,201.0108,11944.0
2022-03-11 12:50:00,215.53,216.28,215.53,216.06,18791.0,201.0014,201.7009,201.0014,201.4957,18791.0
2022-03-11 13:00:00,215.89,216.17,215.54,215.66,25319.0,201.3372,201.5983,201.0108,201.1227,25319.0
2022-03-11 13:10:00,215.67,215.74,215.27,215.62,28014.0,201.132,201.1973,200.759,201.0854,28014.0
2022-03-11 13:20:00,215.68,215.83,215.41,215.55,16787.0,201.1413,201.2812,200.8895,201.0201,16787.0
2022-03-11 13:30:00,215.56,215.62,215.29,215.37,12932.0,201.0294,201.0854,200.7776,200.8522,12932.0
2022-03-11 13:40:00,215.38,215.99,215.18,215.98,13228.0,200.8615,201.4304,200.675,201.4211,13228.0
2022-03-11 13:50:00,215.98,216.01,214.24,214.48,48940.0,201.4211,201.4491,199.7984,200.0222,48940.0
2022-03-11 14:00:00,214.34,214.64,214.2,214.23,19905.0,199.8917,200.1714,199.7611,199.7891,19905.0
2022-03-11 14:10:00,214.19,214.21,213.46,213.5,39974.0,199.7518,199.7704,199.071,199.1083,39974.0
2022-03-11 14:20:00,213.47,213.97,213.3,213.95,19870.0,199.0803,199.5466,198.9218,199.5279,19870.0
2022-03-11 14:30:00,213.88,214.11,213.76,213.84,13344.0,199.4627,199.6772,199.3507,199.4254,13344.0
2022-03-11 14:40:00,214.03,214.28,213.88,214.02,27257.0,199.6025,199.8357,199.4627,199.5932,27257.0
2022-03-11 14:50:00,213.95,213.95,213.24,213.46,34876.0,199.5279,199.5279,198.8658,199.071,34876.0
2022-03-11 15:00:00,213.43,213.64,213.13,213.2,17410.0,199.043,199.2388,198.7632,198.8285,17410.0
2022-03-11 15:10:00,213.22,213.76,213.12,213.75,16005.0,198.8471,199.3507,198.7539,199.3414,16005.0
2022-03-11 15:20:00,213.7,213.94,213.38,213.41,15612.0,199.2948,199.5186,198.9964,199.0243,15612.0
2022-03-11 15:30:00,213.21,213.91,213.01,213.67,34560.0,198.8378,199.4906,198.6513,199.2668,34560.0
2022-03-11 15:40:00,213.7,213.88,213.44,213.64,29868.0,199.2948,199.4627,199.0523,199.2388,29868.0
2022-03-11 15:50:00,213.58,213.88,212.98,213.19,110683.0,199.1829,199.4627,198.6233,198.8192,110683.0
2022-03-14 09:30:00,212.51,214.48,212.4,212.64,64772.0,198.185,200.0222,198.0824,198.3062,64772.0
2022-03-14 09:40:00,212.4,214.22,212.27,212.37,33204.0,198.0824,199.7797,197.9612,198.0544,33204.0
2022-03-14 09:50:00,212.61,213.42,212.19,213.42,16878.0,198.2783,199.0337,197.8866,199.0337,16878.0
2022-03-14 10:00:00,213.24,213.4,212.33,213.13,17309.0,198.8658,199.015,198.0171,198.7632,17309.0
2022-03-14 10:10:00,213.06,213.61,212.76,213.49,17766.0,198.6979,199.2109,198.4182,199.0989,17766.0
2022-03-14 10:20:00,213.65,213.83,213.41,213.74,19555.0,199.2482,199.416,199.0243,199.3321,19555.0
2022-03-14 10:30:00,213.83,213.99,213.01,213.75,16665.0,199.416,199.5652,198.6513,199.3414,16665.0
2022-03-14 10:40:00,213.76,214.2,213.58,213.89,19954.0,199.3507,199.7611,199.1829,199.472,19954.0
2022-03-14 10:50:00,213.68,214.9,213.68,214.84,20140.0,199.2761,200.4139,199.2761,200.3579,20140.0
2022-03-14 11:00:00,214.84,214.92,213.82,213.82,11102.0,200.3579,200.4326,199.4067,199.4067,11102.0
2022-03-14 11:10:00,213.87,213.95,213.32,213.45,7547.0,199.4533,199.5279,198.9404,199.0616,7547.0
2022-03-14 11:20:00,213.47,213.73,213.17,213.48,11460.0,199.0803,199.3228,198.8005,199.0896,11460.0
2022-03-14 11:30:00,213.47,213.74,213.11,213.33,17079.0,199.0803,199.3321,198.7446,198.9497,17079.0
2022-03-14 11:40:00,213.39,213.41,212.36,212.37,21552.0,199.0057,199.0243,198.0451,198.0544,21552.0
2022-03-14 11:50:00,212.32,212.47,211.85,212.11,16823.0,198.0078,198.1477,197.5695,197.812,16823.0
2022-03-14 12:00:00,212.02,212.03,211.29,211.6,13218.0,197.728,197.7374,197.0472,197.3364,13218.0
2022-03-14 12:10:00,211.69,212.2,211.4,212.2,19268.0,197.4203,197.8959,197.1498,197.8959,19268.0
2022-03-14 12:20:00,212.24,212.34,211.8,212.13,11233.0,197.9332,198.0265,197.5229,197.8306,11233.0
2022-03-14 12:30:00,212.16,212.7,212.05,212.32,10962.0,197.8586,198.3622,197.756,198.0078,10962.0
2022-03-14 12:40:00,212.48,212.75,211.89,212.21,7914.0,198.157,198.4088,197.6068,197.9052,7914.0
2022-03-14 12:50:00,212.21,212.23,211.31,211.77,9620.0,197.9052,197.9239,197.0659,197.4949,9620.0
2022-03-14 13:00:00,211.73,211.92,211.42,211.53,21764.0,197.4576,197.6348,197.1685,197.2711,21764.0
2022-03-14 13:10:00,211.68,211.8,210.82,211.14,17012.0,197.411,197.5229,196.6089,196.9074,17012.0
2022-03-14 13:20:00,211.09,211.2,210.15,210.15,18100.0,196.8607,196.9633,195.9841,195.9841,18100.0
2022-03-14 13:30:00,210.24,210.27,209.15,209.19,29565.0,196.068,196.096,195.0515,195.0888,29565.0
2022-03-14 13:40:00,209.26,209.61,209.1,209.22,10975.0,195.1541,195.4805,195.0049,195.1168,10975.0
2022-03-14 13:50:00,209.27,209.52,208.81,208.97,20970.0,195.1634,195.3966,194.7344,194.8836,20970.0
2022-03-14 14:00:00,208.85,209.76,208.84,209.44,16474.0,194.7717,195.6204,194.7624,195.322,16474.0
2022-03-14 14:10:00,209.55,209.91,209.49,209.66,9365.0,195.4245,195.7603,195.3686,195.5271,9365.0
2022-03-14 14:20:00,209.69,209.78,209.22,209.34,12166.0,195.5551,195.639,195.1168,195.2287,12166.0
2022-03-14 14:30:00,209.35,210.05,209.31,209.74,10882.0,195.238,195.8908,195.2007,195.6017,10882.0
2022-03-14 14:40:00,209.82,210.39,209.62,210.2,11970.0,195.6763,196.2079,195.4898,196.0307,11970.0
2022-03-14 14:50:00,210.13,210.47,209.77,210.35,10952.0,195.9654,196.2825,195.6297,196.1706,10952.0
2022-03-14 15:00:00,210.48,210.83,210.1,210.2,10017.0,196.2918,196.6183,195.9375,196.0307,10017.0
2022-03-14 15:10:00,210.31,210.85,210.24,210.47,20274.0,196.1333,196.6369,196.068,196.2825,20274.0
2022-03-14 15:20:00,210.49,210.67,210.33,210.47,10255.0,196.3012,196.469,196.152,196.2825,10255.0
2022-03-14 15:30:00,210.38,210.45,209.8,210.42,27797.0,196.1986,196.2639,195.6577,196.2359,27797.0
2022-03-14 15:40:00,210.38,210.72,210.11,210.41,41816.0,196.1986,196.5157,195.9468,196.2266,41816.0
2022-03-14 15:50:00,210.5,211.35,210.19,211.05,134764.0,196.3105,197.1032,196.0214,196.8234,134764.0
2022-03-15 09:30:00,214.79,217.37,213.98,216.92,50687.0,200.3113,202.7174,199.5559,202.2977,50687.0
2022-03-15 09:40:00,216.86,217.06,214.65,215.76,34855.0,202.2418,202.4283,200.1808,201.2159,34855.0
2022-03-15 09:50:00,216.09,217.38,215.86,217.11,32427.0,201.5237,202.7267,201.3092,202.4749,32427.0
2022-03-15 10:00:00,217.11,217.42,216.14,216.41,26661.0,202.4749,202.764,201.5703,201.8221,26661.0
2022-03-15 10:10:00,216.34,216.61,215.99,216.42,21258.0,201.7568,202.0086,201.4304,201.8314,21258.0
2022-03-15 10:20:00,216.48,217.19,216.22,217.01,22549.0,201.8874,202.5495,201.6449,202.3817,22549.0
2022-03-15 10:30:00,217.19,217.58,216.56,216.69,42825.0,202.5495,202.9132,201.962,202.0832,42825.0
2022-03-15 10:40:00,216.78,216.81,215.67,215.67,20949.0,202.1672,202.1952,201.132,201.132,20949.0
2022-03-15 10:50:00,215.63,215.67,214.5,214.76,17448.0,201.0947,201.132,200.0409,200.2833,17448.0
2022-03-15 11:00:00,214.61,214.73,214.22,214.43,13201.0,200.1435,200.2554,199.7797,199.9756,13201.0
2022-03-15 11:10:00,214.26,214.27,213.22,213.8,11302.0,199.817,199.8264,198.8471,199.3881,11302.0
2022-03-15 11:20:00,213.75,213.97,213.29,213.69,12022.0,199.3414,199.5466,198.9124,199.2855,12022.0
2022-03-15 11:30:00,213.78,214.24,213.78,213.82,12352.0,199.3694,199.7984,199.3694,199.4067,12352.0
2022-03-15 11:40:00,213.91,214.38,213.56,214.14,9532.0,199.4906,199.929,199.1642,199.7051,9532.0
2022-03-15 11:50:00,214.15,214.3,212.35,213.19,16138.0,199.7145,199.8543,198.0358,198.8192,16138.0
2022-03-15 12:00:00,213.11,213.42,212.36,213.23,17531.0,198.7446,199.0337,198.0451,198.8565,17531.0
2022-03-15 12:10:00,213.01,213.09,212.51,212.89,10069.0,198.6513,198.7259,198.185,198.5394,10069.0
2022-03-15 12:20:00,212.79,213.25,212.49,213.11,14316.0,198.4461,198.8751,198.1664,198.7446,14316.0
2022-03-15 12:30:00,213.09,213.61,212.93,213.61,10416.0,198.7259,199.2109,198.5767,199.2109,10416.0
2022-03-15 12:40:00,213.65,213.67,212.57,212.88,16550.0,199.2482,199.2668,198.241,198.5301,16550.0
2022-03-15 12:50:00,212.82,212.93,212.11,212.58,14286.0,198.4741,198.5767,197.812,198.2503,14286.0
2022-03-15 13:00:00,212.76,212.96,212.29,212.29,10280.0,198.4182,198.6047,197.9798,197.9798,10280.0
2022-03-15 13:10:00,212.25,212.46,212.01,212.32,13271.0,197.9425,198.1384,197.7187,198.0078,13271.0
2022-03-15 13:20:00,212.33,212.9,212.1,212.2,12541.0,198.0171,198.5487,197.8026,197.8959,12541.0
2022-03-15 13:30:00,212.3,212.59,212.06,212.14,23262.0,197.9892,198.2596,197.7653,197.8399,23262.0
2022-03-15 13:40:00,212.23,212.5,211.93,212.37,12959.0,197.9239,198.1757,197.6441,198.0544,12959.0
2022-03-15 13:50:00,212.35,212.51,212.21,212.26,12125.0,198.0358,198.185,197.9052,197.9519,12125.0
2022-03-15 14:00:00,212.22,212.85,212.19,212.77,16346.0,197.9146,198.5021,197.8866,198.4275,16346.0
2022-03-15 14:10:00,212.79,212.8,212.37,212.58,6200.0,198.4461,198.4555,198.0544,198.2503,6200.0
2022-03-15 14:20:00,212.49,212.88,212.3,212.87,8159.0,198.1664,198.5301,197.9892,198.5207,8159.0
2022-03-15 14:30:00,212.87,213.27,212.58,213.04,11062.0,198.5207,198.8938,198.2503,198.6793,11062.0
2022-03-15 14:40:00,213.07,214.45,213.07,214.45,26005.0,198.7073,199.9942,198.7073,199.9942,26005.0
2022-03-15 14:50:00,214.55,214.78,214.22,214.61,21702.0,200.0875,200.302,199.7797,200.1435,21702.0
2022-03-15 15:00:00,214.46,214.94,214.41,214.88,15366.0,200.0036,200.4512,199.9569,200.3953,15366.0
2022-03-15 15:10:00,214.88,215.53,214.88,215.4,22739.0,200.3953,201.0014,200.3953,200.8802,22739.0
2022-03-15 15:20:00,215.35,215.93,215.35,215.73,24864.0,200.8336,201.3745,200.8336,201.188,24864.0
2022-03-15 15:30:00,215.72,216.22,215.33,215.59,23163.0,201.1786,201.6449,200.8149,201.0574,23163.0
2022-03-15 15:40:00,215.75,215.84,215.21,215.83,38507.0,201.2066,201.2905,200.703,201.2812,38507.0
2022-03-15 15:50:00,215.69,216.55,215.67,216.33,126040.0,201.1506,201.9527,201.132,201.7475,126040.0
2022-03-16 09:30:00,218.92,220.83,218.75,219.78,69983.0,204.1629,205.9442,204.0044,204.9649,69983.0
2022-03-16 09:40:00,219.82,221.41,219.79,220.44,53640.0,205.0023,206.4851,204.9743,205.5805,53640.0
2022-03-16 09:50:00,220.48,220.74,219.84,220.22,24587.0,205.6178,205.8602,205.0209,205.3753,24587.0
2022-03-16 10:00:00,220.2,220.35,219.37,219.88,24291.0,205.3566,205.4965,204.5826,205.0582,24291.0
2022-03-16 10:10:00,219.89,221.42,219.76,221.35,51850.0,205.0675,206.4944,204.9463,206.4291,51850.0
2022-03-16 10:20:00,221.39,222.2,221.39,221.71,40324.0,206.4664,207.2218,206.4664,206.7649,40324.0
2022-03-16 10:30:00,221.72,221.93,221.0,221.83,50917.0,206.7742,206.97,206.1027,206.8768,50917.0
2022-03-16 10:40:00,221.89,222.16,221.04,221.39,40826.0,206.9327,207.1845,206.14,206.4664,40826.0
2022-03-16 10:50:00,221.37,221.41,220.42,221.19,17722.0,206.4478,206.4851,205.5618,206.2799,17722.0
2022-03-16 11:00:00,221.12,221.62,220.74,221.38,27922.0,206.2146,206.6809,205.8602,206.4571,27922.0
2022-03-16 11:10:00,221.5,221.79,221.36,221.64,16994.0,206.569,206.8395,206.4384,206.6996,16994.0
2022-03-16 11:20:00,221.64,221.87,221.48,221.64,18484.0,206.6996,206.9141,206.5504,206.6996,18484.0
2022-03-16 11:30:00,221.64,221.74,221.19,221.3,17550.0,206.6996,206.7928,206.2799,206.3825,17550.0
2022-03-16 11:40:00,221.23,221.55,220.98,221.39,32508.0,206.3172,206.6156,206.0841,206.4664,32508.0
2022-03-16 11:50:00,221.47,221.71,221.43,221.57,26767.0,206.541,206.7649,206.5037,206.6343,26767.0
2022-03-16 12:00:00,221.53,221.86,221.34,221.72,19076.0,206.597,206.9047,206.4198,206.7742,19076.0
2022-03-16 12:10:00,221.69,222.37,221.61,222.2,35372.0,206.7462,207.3804,206.6716,207.2218,35372.0
2022-03-16 12:20:00,222.16,222.17,221.43,221.59,29197.0,207.1845,207.1938,206.5037,206.6529,29197.0
2022-03-16 12:30:00,221.49,221.66,221.26,221.55,33631.0,206.5597,206.7182,206.3452,206.6156,33631.0
2022-03-16 12:40:00,221.44,221.82,221.16,221.31,26809.0,206.5131,206.8674,206.2519,206.3918,26809.0
2022-03-16 12:50:00,221.32,221.81,221.2,221.66,32378.0,206.4011,206.8581,206.2892,206.7182,32378.0
2022-03-16 13:00:00,221.74,221.82,221.38,221.5,22092.0,206.7928,206.8674,206.4571,206.569,22092.0
2022-03-16 13:10:00,221.47,221.66,221.04,221.3,28908.0,206.541,206.7182,206.14,206.3825,28908.0
2022-03-16 13:20:00,221.36,221.74,221.06,221.63,43590.0,206.4384,206.7928,206.1587,206.6902,43590.0
2022-03-16 13:30:00,221.68,221.81,221.56,221.61,14902.0,206.7369,206.8581,206.625,206.6716,14902.0
2022-03-16 13:40:00,221.56,221.76,221.37,221.55,20563.0,206.625,206.8115,206.4478,206.6156,20563.0
2022-03-16 13:50:00,221.74,222.99,221.46,222.67,32274.0,206.7928,207.9586,206.5317,207.6601,32274.0
2022-03-16 14:00:00,222.57,222.8,221.44,221.44,42149.0,207.5669,207.7814,206.5131,206.5131,42149.0
2022-03-16 14:10:00,221.38,222.34,220.88,222.3,74770.0,206.4571,207.3524,205.9908,207.3151,74770.0
2022-03-16 14:20:00,222.26,222.26,221.28,221.68,66321.0,207.2778,207.2778,206.3638,206.7369,66321.0
2022-03-16 14:30:00,221.61,222.39,220.95,222.34,124507.0,206.6716,207.399,206.0561,207.3524,124507.0
2022-03-16 14:40:00,222.43,223.65,222.32,223.4,43214.0,207.4363,208.5741,207.3337,208.3409,43214.0
2022-03-16 14:50:00,223.33,224.11,222.9,223.66,50233.0,208.2756,209.0031,207.8746,208.5834,50233.0
2022-03-16 15:00:00,223.78,224.46,223.41,223.76,38995.0,208.6953,209.3295,208.3503,208.6767,38995.0
2022-03-16 15:10:00,223.66,224.55,223.51,224.47,31388.0,208.5834,209.4134,208.4435,209.3388,31388.0
2022-03-16 15:20:00,224.43,224.89,224.41,224.5,23357.0,209.3015,209.7305,209.2828,209.3668,23357.0
2022-03-16 15:30:00,224.54,224.57,223.87,224.36,50996.0,209.4041,209.4321,208.7792,209.2362,50996.0
2022-03-16 15:40:00,224.3,225.02,224.16,224.73,85138.0,209.1803,209.8517,209.0497,209.5813,85138.0
2022-03-16 15:50:00,224.77,226.02,224.58,226.02,204661.0,209.6186,210.7843,209.4414,210.7843,204661.0
2022-03-17 09:30:00,221.73,224.2,220.39,223.68,91374.0,206.7835,209.087,205.5338,208.6021,91374.0
2022-03-17 09:40:00,223.75,225.4,223.2,225.26,62497.0,208.6673,210.2061,208.1544,210.0755,62497.0
2022-03-17 09:50:00,225.38,226.26,225.18,226.04,59246.0,210.1875,211.0081,210.0009,210.803,59246.0
2022-03-17 10:00:00,226.14,226.98,225.9,226.96,29905.0,210.8962,211.6796,210.6724,211.661,29905.0
2022-03-17 10:10:00,226.99,227.31,226.13,226.67,27302.0,211.6889,211.9874,210.8869,211.3905,27302.0
2022-03-17 10:20:00,226.52,228.07,226.52,227.74,35812.0,211.2506,212.6961,211.2506,212.3884,35812.0
2022-03-17 10:30:00,227.79,227.96,226.7,227.62,45642.0,212.435,212.5935,211.4185,212.2765,45642.0
2022-03-17 10:40:00,227.72,228.32,227.13,227.23,76261.0,212.3697,212.9293,211.8195,211.9128,76261.0
2022-03-17 10:50:00,227.19,227.42,226.76,227.27,119057.0,211.8755,212.0899,211.4744,211.9501,119057.0
2022-03-17 11:00:00,227.3,227.32,225.32,225.65,51853.0,211.978,211.9967,210.1315,210.4393,51853.0
2022-03-17 11:10:00,225.59,225.61,225.13,225.45,45303.0,210.3833,210.402,209.9543,210.2527,45303.0
2022-03-17 11:20:00,225.38,226.45,225.38,226.14,49904.0,210.1875,211.1853,210.1875,210.8962,49904.0
2022-03-17 11:30:00,226.0,226.26,225.84,226.11,29256.0,210.7657,211.0081,210.6165,210.8683,29256.0
2022-03-17 11:40:00,226.08,226.73,226.07,226.48,16618.0,210.8403,211.4465,210.8309,211.2133,16618.0
2022-03-17 11:50:00,226.48,226.5,225.78,226.18,26623.0,211.2133,211.232,210.5605,210.9335,26623.0
2022-03-17 12:00:00,226.16,226.47,225.95,226.25,41159.0,210.9149,211.204,210.719,210.9988,41159.0
2022-03-17 12:10:00,226.22,226.56,226.0,226.07,39709.0,210.9708,211.2879,210.7657,210.8309,39709.0
2022-03-17 12:20:00,226.16,226.95,226.1,226.49,62724.0,210.9149,211.6516,210.8589,211.2226,62724.0
2022-03-17 12:30:00,226.45,227.07,226.16,226.91,39367.0,211.1853,211.7635,210.9149,211.6143,39367.0
2022-03-17 12:40:00,226.88,227.08,226.51,227.05,56110.0,211.5863,211.7729,211.2413,211.7449,56110.0
2022-03-17 12:50:00,227.15,227.89,227.11,227.52,193704.0,211.8381,212.5283,211.8008,212.1832,193704.0
2022-03-17 13:00:00,227.42,228.14,227.33,227.71,47279.0,212.0899,212.7614,212.006,212.3604,47279.0
2022-03-17 13:10:00,227.67,227.83,227.35,227.76,28504.0,212.3231,212.4723,212.0247,212.407,28504.0
2022-03-17 13:20:00,227.77,228.11,227.57,227.81,31273.0,212.4164,212.7334,212.2298,212.4537,31273.0
2022-03-17 13:30:00,227.78,228.1,227.65,227.82,28042.0,212.4257,212.7241,212.3044,212.463,28042.0
2022-03-17 13:40:00,227.84,228.02,227.33,227.54,40666.0,212.4816,212.6495,212.006,212.2019,40666.0
2022-03-17 13:50:00,227.62,228.55,227.62,228.1,46502.0,212.2765,213.1438,212.2765,212.7241,46502.0
2022-03-17 14:00:00,228.1,228.77,228.07,228.55,38762.0,212.7241,213.3489,212.6961,213.1438,38762.0
2022-03-17 14:10:00,228.55,228.67,228.2,228.34,47812.0,213.1438,213.2557,212.8174,212.9479,47812.0
2022-03-17 14:20:00,228.36,228.55,228.09,228.11,37810.0,212.9666,213.1438,212.7148,212.7334,37810.0
2022-03-17 14:30:00,228.12,228.85,228.09,228.54,38325.0,212.7428,213.4236,212.7148,213.1344,38325.0
2022-03-17 14:40:00,228.56,228.92,228.45,228.84,32526.0,213.1531,213.4888,213.0505,213.4142,32526.0
2022-03-17 14:50:00,228.89,229.05,228.53,228.95,56421.0,213.4609,213.6101,213.1251,213.5168,56421.0
2022-03-17 15:00:00,228.96,229.26,228.85,228.97,65860.0,213.5261,213.8059,213.4236,213.5355,65860.0
2022-03-17 15:10:00,228.97,228.97,228.17,228.6,74860.0,213.5355,213.5355,212.7894,213.1904,74860.0
2022-03-17 15:20:00,228.55,229.05,228.22,228.35,86664.0,213.1438,213.6101,212.836,212.9573,86664.0
2022-03-17 15:30:00,228.39,229.29,228.3,229.19,120145.0,212.9946,213.8339,212.9106,213.7406,120145.0
2022-03-17 15:40:00,229.19,229.42,228.72,228.99,172091.0,213.7406,213.9551,213.3023,213.5541,172091.0
2022-03-17 15:50:00,228.99,229.16,227.72,228.52,333718.0,213.5541,213.7127,212.3697,213.1158,333718.0
2022-03-18 09:30:00,220.0,220.19,212.93,214.52,1117128.0,205.1701,205.3473,198.5767,200.0595,1117128.0
2022-03-18 09:40:00,214.56,218.36,213.99,217.1,582061.0,200.0968,203.6407,199.5652,202.4656,582061.0
2022-03-18 09:50:00,216.99,217.41,214.11,217.23,350622.0,202.363,202.7547,199.6772,202.5868,350622.0
2022-03-18 10:00:00,217.4,217.98,216.6,217.9,247211.0,202.7454,203.2863,201.9993,203.2117,247211.0
2022-03-18 10:10:00,217.94,218.2,217.1,217.93,218271.0,203.249,203.4915,202.4656,203.2397,218271.0
2022-03-18 10:20:00,217.92,219.2,217.54,219.11,202572.0,203.2303,204.424,202.8759,204.3401,202572.0
2022-03-18 10:30:00,219.06,220.14,218.25,218.72,234393.0,204.2935,205.3007,203.5381,203.9764,234393.0
2022-03-18 10:40:00,218.67,219.77,218.35,219.02,106255.0,203.9298,204.9556,203.6313,204.2562,106255.0
2022-03-18 10:50:00,219.02,219.15,217.52,218.12,115533.0,204.2562,204.3774,202.8573,203.4168,115533.0
2022-03-18 11:00:00,218.09,218.75,217.7,218.19,80963.0,203.3889,204.0044,203.0252,203.4821,80963.0
2022-03-18 11:10:00,218.03,218.53,218.0,218.45,62784.0,203.3329,203.7992,203.3049,203.7246,62784.0
2022-03-18 11:20:00,218.32,218.32,217.1,217.65,89213.0,203.6034,203.6034,202.4656,202.9785,89213.0
2022-03-18 11:30:00,217.67,217.94,217.24,217.33,70846.0,202.9972,203.249,202.5962,202.6801,70846.0
2022-03-18 11:40:00,217.3,217.3,216.4,216.58,108504.0,202.6521,202.6521,201.8128,201.9807,108504.0
2022-03-18 11:50:00,216.63,216.65,215.72,215.84,103528.0,202.0273,202.0459,201.1786,201.2905,103528.0
2022-03-18 12:00:00,215.82,216.35,215.66,215.98,117473.0,201.2719,201.7662,201.1227,201.4211,117473.0
2022-03-18 12:10:00,216.02,217.31,215.71,216.49,136833.0,201.4584,202.6614,201.1693,201.8967,136833.0
2022-03-18 12:20:00,216.44,216.96,216.39,216.45,78568.0,201.8501,202.335,201.8035,201.8594,78568.0
2022-03-18 12:30:00,216.49,216.63,215.34,216.05,114521.0,201.8967,202.0273,200.8242,201.4864,114521.0
2022-03-18 12:40:00,216.1,216.21,215.3,215.33,95898.0,201.533,201.6356,200.7869,200.8149,95898.0
2022-03-18 12:50:00,215.32,216.5,215.27,216.33,230757.0,200.8056,201.906,200.759,201.7475,230757.0
2022-03-18 13:00:00,216.39,216.5,215.83,216.07,155760.0,201.8035,201.906,201.2812,201.505,155760.0
2022-03-18 13:10:00,216.16,216.4,215.96,216.24,78892.0,201.589,201.8128,201.4024,201.6636,78892.0
2022-03-18 13:20:00,216.2,216.73,216.03,216.58,100842.0,201.6263,202.1205,201.4677,201.9807,100842.0
2022-03-18 13:30:00,216.61,216.66,216.17,216.18,75751.0,202.0086,202.0553,201.5983,201.6076,75751.0
2022-03-18 13:40:00,216.17,217.08,216.14,216.7,90769.0,201.5983,202.447,201.5703,202.0926,90769.0
2022-03-18 13:50:00,216.71,216.8,216.21,216.63,84783.0,202.1019,202.1858,201.6356,202.0273,84783.0
2022-03-18 14:00:00,216.64,217.0,216.43,216.83,74034.0,202.0366,202.3723,201.8408,202.2138,74034.0
2022-03-18 14:10:00,216.78,217.13,216.62,216.97,75958.0,202.1672,202.4936,202.018,202.3444,75958.0
2022-03-18 14:20:00,216.95,217.0,216.47,216.64,57128.0,202.3257,202.3723,201.8781,202.0366,57128.0
2022-03-18 14:30:00,216.64,216.79,216.2,216.45,47559.0,202.0366,202.1765,201.6263,201.8594,47559.0
2022-03-18 14:40:00,216.45,216.63,216.08,216.33,64856.0,201.8594,202.0273,201.5144,201.7475,64856.0
2022-03-18 14:50:00,216.32,217.09,216.3,217.0,74049.0,201.7382,202.4563,201.7195,202.3723,74049.0
2022-03-18 15:00:00,216.99,217.24,216.84,217.02,77920.0,202.363,202.5962,202.2231,202.391,77920.0
2022-03-18 15:10:00,217.02,217.25,216.76,216.89,64867.0,202.391,202.6055,202.1485,202.2698,64867.0
2022-03-18 15:20:00,216.88,217.09,216.75,217.05,67362.0,202.2604,202.4563,202.1392,202.419,67362.0
2022-03-18 15:30:00,216.94,217.87,216.8,217.47,159651.0,202.3164,203.1837,202.1858,202.8107,159651.0
2022-03-18 15:40:00,217.51,218.92,217.43,218.72,172491.0,202.848,204.1629,202.7734,203.9764,172491.0
2022-03-18 15:50:00,218.9,219.16,218.21,218.93,322983.0,204.1443,204.3867,203.5008,204.1722,322983.0
2022-03-21 09:30:00,217.72,222.93,217.47,222.77,184668.0,203.0438,207.9026,202.8107,207.7534,184668.0
2022-03-21 09:40:00,222.77,222.93,221.55,221.81,63709.0,207.7534,207.9026,206.6156,206.8581,63709.0
2022-03-21 09:50:00,221.79,222.76,221.13,222.35,51052.0,206.8395,207.7441,206.2239,207.3617,51052.0
2022-03-21 10:00:00,222.33,223.0,221.96,222.46,49682.0,207.3431,207.9679,206.998,207.4643,49682.0
2022-03-21 10:10:00,222.34,222.6,220.43,220.43,79826.0,207.3524,207.5949,205.5711,205.5711,79826.0
2022-03-21 10:20:00,220.36,220.75,219.12,220.13,57650.0,205.5059,205.8696,204.3494,205.2914,57650.0
2022-03-21 10:30:00,220.23,220.31,219.02,219.75,54718.0,205.3846,205.4592,204.2562,204.937,54718.0
2022-03-21 10:40:00,219.69,220.39,219.65,219.8,37031.0,204.881,205.5338,204.8437,204.9836,37031.0
2022-03-21 10:50:00,219.78,221.0,219.53,220.84,37862.0,204.9649,206.1027,204.7318,205.9535,37862.0
2022-03-21 11:00:00,220.85,221.06,219.81,219.81,55276.0,205.9628,206.1587,204.9929,204.9929,55276.0
2022-03-21 11:10:00,219.91,220.5,219.82,219.87,39154.0,205.0862,205.6364,205.0023,205.0489,39154.0
2022-03-21 11:20:00,219.77,220.81,219.62,220.58,19786.0,204.9556,205.9255,204.8157,205.711,19786.0
2022-03-21 11:30:00,220.5,220.84,220.0,220.7,28423.0,205.6364,205.9535,205.1701,205.8229,28423.0
2022-03-21 11:40:00,220.68,220.92,220.4,220.85,17579.0,205.8043,206.0281,205.5432,205.9628,17579.0
2022-03-21 11:50:00,220.82,221.18,220.57,221.12,17505.0,205.9348,206.2706,205.7017,206.2146,17505.0
2022-03-21 12:00:00,221.13,221.24,220.94,221.19,19430.0,206.2239,206.3265,206.0468,206.2799,19430.0
2022-03-21 12:10:00,221.15,221.49,220.78,221.13,49688.0,206.2426,206.5597,205.8975,206.2239,49688.0
2022-03-21 12:20:00,221.16,221.34,220.56,220.75,34290.0,206.2519,206.4198,205.6924,205.8696,34290.0
2022-03-21 12:30:00,220.72,220.72,219.11,219.38,34227.0,205.8416,205.8416,204.3401,204.5919,34227.0
2022-03-21 12:40:00,219.46,220.57,219.46,220.37,47776.0,204.6665,205.7017,204.6665,205.5152,47776.0
2022-03-21 12:50:00,220.34,220.35,219.59,219.87,95864.0,205.4872,205.4965,204.7878,205.0489,95864.0
2022-03-21 13:00:00,219.87,219.92,218.82,219.44,51766.0,205.0489,205.0955,204.0697,204.6479,51766.0
2022-03-21 13:10:00,219.53,219.72,218.91,218.92,24152.0,204.7318,204.909,204.1536,204.1629,24152.0
2022-03-21 13:20:00,219.0,219.77,218.64,219.62,31550.0,204.2375,204.9556,203.9018,204.8157,31550.0
2022-03-21 13:30:00,219.52,220.04,219.17,219.72,60009.0,204.7225,205.2074,204.3961,204.909,60009.0
2022-03-21 13:40:00,219.71,219.73,219.15,219.63,21431.0,204.8997,204.9183,204.3774,204.8251,21431.0
2022-03-21 13:50:00,219.59,220.57,219.59,220.52,24652.0,204.7878,205.7017,204.7878,205.6551,24652.0
2022-03-21 14:00:00,220.53,221.21,219.98,221.02,30257.0,205.6644,206.2986,205.1515,206.1214,30257.0
2022-03-21 14:10:00,220.97,221.42,220.9,221.27,37382.0,206.0747,206.4944,206.0095,206.3545,37382.0
2022-03-21 14:20:00,221.47,222.12,221.34,221.99,29061.0,206.541,207.1472,206.4198,207.026,29061.0
2022-03-21 14:30:00,221.97,222.2,221.67,222.02,29318.0,207.0073,207.2218,206.7275,207.054,29318.0
2022-03-21 14:40:00,222.08,222.9,221.97,222.81,42820.0,207.1099,207.8746,207.0073,207.7907,42820.0
2022-03-21 14:50:00,222.84,223.21,222.17,222.2,60664.0,207.8187,208.1637,207.1938,207.2218,60664.0
2022-03-21 15:00:00,222.1,222.1,220.96,221.12,41952.0,207.1286,207.1286,206.0654,206.2146,41952.0
2022-03-21 15:10:00,221.13,221.81,221.05,221.15,46029.0,206.2239,206.8581,206.1493,206.2426,46029.0
2022-03-21 15:20:00,221.12,221.68,221.1,221.58,55721.0,206.2146,206.7369,206.196,206.6436,55721.0
2022-03-21 15:30:00,221.63,221.82,221.04,221.08,70527.0,206.6902,206.8674,206.14,206.1773,70527.0
2022-03-21 15:40:00,221.06,221.36,220.49,220.91,89015.0,206.1587,206.4384,205.6271,206.0188,89015.0
2022-03-21 15:50:00,220.94,222.34,220.94,222.15,175211.0,206.0468,207.3524,206.0468,207.1752,175211.0
2022-03-22 09:30:00,223.09,225.2,222.49,224.98,83298.0,208.0518,210.0196,207.4923,209.8144,83298.0
2022-03-22 09:40:00,224.91,226.92,224.81,226.91,53902.0,209.7491,211.6237,209.6559,211.6143,53902.0
2022-03-22 09:50:00,226.96,227.24,224.62,225.45,53778.0,211.661,211.9221,209.4787,210.2527,53778.0
2022-03-22 10:00:00,225.49,227.91,225.33,227.54,74075.0,210.29,212.5469,210.1408,212.2019,74075.0
2022-03-22 10:10:00,227.7,228.7,227.23,227.4,52785.0,212.3511,213.2837,211.9128,212.0713,52785.0
2022-03-22 10:20:00,227.49,228.16,227.44,227.87,28073.0,212.1552,212.7801,212.1086,212.5096,28073.0
2022-03-22 10:30:00,227.92,228.4,227.47,227.48,57844.0,212.5562,213.0039,212.1366,212.1459,57844.0
2022-03-22 10:40:00,227.5,227.59,226.12,226.29,33412.0,212.1646,212.2485,210.8776,211.0361,33412.0
2022-03-22 10:50:00,226.27,226.55,225.51,226.1,22639.0,211.0175,211.2786,210.3087,210.8589,22639.0
2022-03-22 11:00:00,226.18,226.18,225.62,226.06,25740.0,210.9335,210.9335,210.4113,210.8216,25740.0
2022-03-22 11:10:00,226.03,226.29,225.6,226.25,62506.0,210.7936,211.0361,210.3926,210.9988,62506.0
2022-03-22 11:20:00,226.2,226.57,225.61,225.84,50526.0,210.9522,211.2972,210.402,210.6165,50526.0
2022-03-22 11:30:00,225.82,225.84,224.83,225.7,37839.0,210.5978,210.6165,209.6745,210.4859,37839.0
2022-03-22 11:40:00,225.61,226.29,225.6,226.29,15775.0,210.402,211.0361,210.3926,211.0361,15775.0
2022-03-22 11:50:00,226.18,226.6,226.14,226.34,22752.0,210.9335,211.3252,210.8962,211.0827,22752.0
2022-03-22 12:00:00,226.44,226.44,225.92,226.23,12711.0,211.176,211.176,210.6911,210.9802,12711.0
2022-03-22 12:10:00,226.3,226.52,226.08,226.15,20146.0,211.0454,211.2506,210.8403,210.9056,20146.0
2022-03-22 12:20:00,226.08,226.13,225.44,225.7,50990.0,210.8403,210.8869,210.2434,210.4859,50990.0
2022-03-22 12:30:00,225.65,225.95,225.17,225.89,34308.0,210.4393,210.719,209.9916,210.6631,34308.0
2022-03-22 12:40:00,225.91,226.1,225.46,225.9,21391.0,210.6817,210.8589,210.2621,210.6724,21391.0
2022-03-22 12:50:00,225.94,226.55,225.87,226.51,17633.0,210.7097,211.2786,210.6444,211.2413,17633.0
2022-03-22 13:00:00,226.52,226.79,226.45,226.47,26398.0,211.2506,211.5024,211.1853,211.204,26398.0
2022-03-22 13:10:00,226.47,226.86,226.38,226.74,24649.0,211.204,211.5677,211.1201,211.4558,24649.0
2022-03-22 13:20:00,226.78,227.7,226.59,227.68,34763.0,211.4931,212.3511,211.3159,212.3324,34763.0
2022-03-22 13:30:00,227.71,227.74,227.14,227.34,31784.0,212.3604,212.3884,211.8288,212.0153,31784.0
2022-03-22 13:40:00,227.32,227.5,226.95,227.44,20726.0,211.9967,212.1646,211.6516,212.1086,20726.0
2022-03-22 13:50:00,227.49,227.84,227.33,227.8,38739.0,212.1552,212.4816,212.006,212.4443,38739.0
2022-03-22 14:00:00,227.9,227.9,227.0,227.33,17811.0,212.5376,212.5376,211.6983,212.006,17811.0
2022-03-22 14:10:00,227.29,227.7,227.25,227.62,13468.0,211.9687,212.3511,211.9314,212.2765,13468.0
2022-03-22 14:20:00,227.57,227.57,227.12,227.28,52915.0,212.2298,212.2298,211.8102,211.9594,52915.0
2022-03-22 14:30:00,227.29,227.44,227.11,227.3,16190.0,211.9687,212.1086,211.8008,211.978,16190.0
2022-03-22 14:40:00,227.3,227.34,226.84,226.99,14762.0,211.978,212.0153,211.549,211.6889,14762.0
2022-03-22 14:50:00,226.94,227.26,226.93,227.07,13595.0,211.6423,211.9407,211.633,211.7635,13595.0
2022-03-22 15:00:00,227.02,227.21,226.89,227.08,16553.0,211.7169,211.8941,211.5957,211.7729,16553.0
2022-03-22 15:10:00,227.1,227.17,226.68,226.75,20288.0,211.7915,211.8568,211.3998,211.4651,20288.0
2022-03-22 15:20:00,226.71,226.85,226.54,226.69,19477.0,211.4278,211.5584,211.2693,211.4092,19477.0
2022-03-22 15:30:00,226.68,227.15,226.5,226.94,36428.0,211.3998,211.8381,211.232,211.6423,36428.0
2022-03-22 15:40:00,226.92,227.43,226.75,227.4,35209.0,211.6237,212.0993,211.4651,212.0713,35209.0
2022-03-22 15:50:00,227.44,227.46,226.47,226.56,136604.0,212.1086,212.1273,211.204,211.2879,136604.0
2022-03-23 09:30:00,224.74,226.07,224.54,225.52,36882.0,209.5906,210.8309,209.4041,210.318,36882.0
2022-03-23 09:40:00,225.51,225.51,223.71,224.01,20937.0,210.3087,210.3087,208.63,208.9098,20937.0
2022-03-23 09:50:00,224.08,225.24,224.0,224.34,24712.0,208.9751,210.0569,208.9005,209.2176,24712.0
2022-03-23 10:00:00,224.25,224.91,224.23,224.49,28297.0,209.1336,209.7491,209.115,209.3575,28297.0
2022-03-23 10:10:00,224.55,224.67,223.92,224.16,19270.0,209.4134,209.5253,208.8259,209.0497,19270.0
2022-03-23 10:20:00,224.1,224.42,223.68,223.92,18803.0,208.9937,209.2922,208.6021,208.8259,18803.0
2022-03-23 10:30:00,224.07,224.71,223.91,224.29,13854.0,208.9658,209.5626,208.8166,209.1709,13854.0
2022-03-23 10:40:00,224.39,224.71,224.08,224.24,20044.0,209.2642,209.5626,208.9751,209.1243,20044.0
2022-03-23 10:50:00,224.34,224.96,224.34,224.63,11044.0,209.2176,209.7958,209.2176,209.488,11044.0
2022-03-23 11:00:00,224.77,225.4,224.77,224.8,8466.0,209.6186,210.2061,209.6186,209.6466,8466.0
2022-03-23 11:10:00,224.9,225.07,224.75,224.99,10064.0,209.7398,209.8984,209.5999,209.8238,10064.0
2022-03-23 11:20:00,224.92,225.54,224.92,225.25,12204.0,209.7585,210.3367,209.7585,210.0662,12204.0
2022-03-23 11:30:00,225.23,225.33,224.46,224.52,7406.0,210.0476,210.1408,209.3295,209.3854,7406.0
2022-03-23 11:40:00,224.48,224.63,223.5,223.75,32034.0,209.3481,209.488,208.4342,208.6673,32034.0
2022-03-23 11:50:00,223.77,223.99,223.5,223.97,8778.0,208.686,208.8912,208.4342,208.8725,8778.0
2022-03-23 12:00:00,223.98,224.31,223.54,223.57,26771.0,208.8818,209.1896,208.4715,208.4995,26771.0
2022-03-23 12:10:00,223.5,223.53,222.85,223.47,22485.0,208.4342,208.4622,207.828,208.4062,22485.0
2022-03-23 12:20:00,223.47,223.49,223.05,223.05,8588.0,208.4062,208.4249,208.0145,208.0145,8588.0
2022-03-23 12:30:00,223.06,223.55,222.9,222.97,10634.0,208.0238,208.4808,207.8746,207.9399,10634.0
2022-03-23 12:40:00,223.07,223.09,222.51,222.65,16798.0,208.0332,208.0518,207.5109,207.6415,16798.0
2022-03-23 12:50:00,222.7,222.75,222.56,222.71,8320.0,207.6881,207.7347,207.5576,207.6974,8320.0
2022-03-23 13:00:00,222.69,222.74,221.96,221.96,17321.0,207.6788,207.7254,206.998,206.998,17321.0
2022-03-23 13:10:00,221.98,222.39,221.78,221.87,20551.0,207.0166,207.399,206.8301,206.9141,20551.0
2022-03-23 13:20:00,221.84,221.86,221.21,221.42,39237.0,206.8861,206.9047,206.2986,206.4944,39237.0
2022-03-23 13:30:00,221.39,221.82,221.38,221.75,20453.0,206.4664,206.8674,206.4571,206.8022,20453.0
2022-03-23 13:40:00,221.69,221.72,221.05,221.24,17906.0,206.7462,206.7742,206.1493,206.3265,17906.0
2022-03-23 13:50:00,221.25,221.82,221.19,221.82,19106.0,206.3359,206.8674,206.2799,206.8674,19106.0
2022-03-23 14:00:00,221.81,222.09,221.71,221.89,12052.0,206.8581,207.1192,206.7649,206.9327,12052.0
2022-03-23 14:10:00,221.84,222.17,221.77,222.17,13826.0,206.8861,207.1938,206.8208,207.1938,13826.0
2022-03-23 14:20:00,222.18,222.6,221.96,222.54,9963.0,207.2032,207.5949,206.998,207.5389,9963.0
2022-03-23 14:30:00,222.48,222.54,221.93,222.08,7526.0,207.4829,207.5389,206.97,207.1099,7526.0
2022-03-23 14:40:00,222.21,222.28,221.93,222.17,74241.0,207.2311,207.2964,206.97,207.1938,74241.0
2022-03-23 14:50:00,222.13,222.13,221.61,221.66,16435.0,207.1565,207.1565,206.6716,206.7182,16435.0
2022-03-23 15:00:00,221.51,221.98,221.5,221.55,10475.0,206.5783,207.0166,206.569,206.6156,10475.0
2022-03-23 15:10:00,221.51,221.8,221.38,221.39,17445.0,206.5783,206.8488,206.4571,206.4664,17445.0
2022-03-23 15:20:00,221.41,221.77,221.26,221.77,27179.0,206.4851,206.8208,206.3452,206.8208,27179.0
2022-03-23 15:30:00,221.74,221.8,221.38,221.42,26060.0,206.7928,206.8488,206.4571,206.4944,26060.0
2022-03-23 15:40:00,221.37,221.97,221.17,221.54,48611.0,206.4478,207.0073,206.2613,206.6063,48611.0
2022-03-23 15:50:00,221.5,221.73,221.28,221.39,104949.0,206.569,206.7835,206.3638,206.4664,104949.0
2022-03-24 09:30:00,222.68,222.68,220.69,220.97,29567.0,207.6695,207.6695,205.8136,206.0747,29567.0
2022-03-24 09:40:00,220.83,221.28,220.61,220.67,19438.0,205.9442,206.3638,205.739,205.795,19438.0
2022-03-24 09:50:00,220.71,221.4,220.71,220.8,10414.0,205.8323,206.4757,205.8323,205.9162,10414.0
2022-03-24 10:00:00,220.8,221.64,220.79,221.43,21586.0,205.9162,206.6996,205.9069,206.5037,21586.0
2022-03-24 10:10:00,221.49,222.44,221.26,221.94,21559.0,206.5597,207.4456,206.3452,206.9793,21559.0
2022-03-24 10:20:00,222.06,222.21,221.8,222.09,12626.0,207.0913,207.2311,206.8488,207.1192,12626.0
2022-03-24 10:30:00,222.08,222.96,221.91,221.99,14382.0,207.1099,207.9306,206.9514,207.026,14382.0
2022-03-24 10:40:00,222.1,222.47,221.94,222.28,9364.0,207.1286,207.4736,206.9793,207.2964,9364.0
2022-03-24 10:50:00,222.36,222.36,222.08,222.2,39633.0,207.371,207.371,207.1099,207.2218,39633.0
2022-03-24 11:00:00,222.24,222.97,222.24,222.72,18461.0,207.2591,207.9399,207.2591,207.7068,18461.0
2022-03-24 11:10:00,222.68,223.89,222.61,223.7,75551.0,207.6695,208.7979,207.6042,208.6207,75551.0
2022-03-24 11:20:00,223.75,224.16,223.34,223.82,18887.0,208.6673,209.0497,208.285,208.7326,18887.0
2022-03-24 11:30:00,223.82,223.93,223.51,223.79,11324.0,208.7326,208.8352,208.4435,208.7046,11324.0
2022-03-24 11:40:00,223.72,224.18,223.72,224.04,7556.0,208.6394,209.0684,208.6394,208.9378,7556.0
2022-03-24 11:50:00,223.99,224.09,223.71,223.82,8423.0,208.8912,208.9844,208.63,208.7326,8423.0
2022-03-24 12:00:00,223.76,223.92,223.22,223.3,12105.0,208.6767,208.8259,208.1731,208.2477,12105.0
2022-03-24 12:10:00,223.18,223.31,222.82,223.31,22627.0,208.1358,208.257,207.8,208.257,22627.0
2022-03-24 12:20:00,223.32,223.58,222.77,222.77,29410.0,208.2663,208.5088,207.7534,207.7534,29410.0
2022-03-24 12:30:00,222.82,223.12,222.65,223.09,6444.0,207.8,208.0798,207.6415,208.0518,6444.0
2022-03-24 12:40:00,223.06,223.28,222.8,223.02,6094.0,208.0238,208.229,207.7814,207.9865,6094.0
2022-03-24 12:50:00,223.04,223.59,222.99,223.58,27555.0,208.0052,208.5181,207.9586,208.5088,27555.0
2022-03-24 13:00:00,223.61,223.84,223.23,223.39,35006.0,208.5368,208.7513,208.1824,208.3316,35006.0
2022-03-24 13:10:00,223.42,223.67,223.37,223.63,11118.0,208.3596,208.5927,208.313,208.5554,11118.0
2022-03-24 13:20:00,223.61,223.7,223.48,223.56,7569.0,208.5368,208.6207,208.4155,208.4901,7569.0
2022-03-24 13:30:00,223.52,223.59,223.2,223.2,19395.0,208.4528,208.5181,208.1544,208.1544,19395.0
2022-03-24 13:40:00,223.08,223.54,222.97,223.42,20758.0,208.0425,208.4715,207.9399,208.3596,20758.0
2022-03-24 13:50:00,223.41,223.74,223.35,223.43,85422.0,208.3503,208.658,208.2943,208.3689,85422.0
2022-03-24 14:00:00,223.43,223.87,223.1,223.12,61343.0,208.3689,208.7792,208.0612,208.0798,61343.0
2022-03-24 14:10:00,222.96,222.97,222.7,222.72,5687.0,207.9306,207.9399,207.6881,207.7068,5687.0
2022-03-24 14:20:00,222.7,223.11,222.65,223.11,27924.0,207.6881,208.0705,207.6415,208.0705,27924.0
2022-03-24 14:30:00,223.04,223.5,223.01,223.5,31715.0,208.0052,208.4342,207.9772,208.4342,31715.0
2022-03-24 14:40:00,223.48,224.06,223.44,223.81,46713.0,208.4155,208.9564,208.3782,208.7233,46713.0
2022-03-24 14:50:00,223.87,224.63,223.8,224.49,36630.0,208.7792,209.488,208.714,209.3575,36630.0
2022-03-24 15:00:00,224.46,224.69,224.3,224.65,23197.0,209.3295,209.544,209.1803,209.5067,23197.0
2022-03-24 15:10:00,224.59,224.85,224.58,224.63,14290.0,209.4507,209.6932,209.4414,209.488,14290.0
2022-03-24 15:20:00,224.65,224.94,224.55,224.84,17044.0,209.5067,209.7771,209.4134,209.6839,17044.0
2022-03-24 15:30:00,224.88,224.95,224.47,224.56,16866.0,209.7212,209.7864,209.3388,209.4227,16866.0
2022-03-24 15:40:00,224.57,224.87,224.34,224.85,43103.0,209.4321,209.7118,209.2176,209.6932,43103.0
2022-03-24 15:50:00,224.86,225.45,224.76,225.06,158438.0,209.7025,210.2527,209.6093,209.889,158438.0
2022-03-25 09:30:00,225.99,225.99,224.33,224.47,32223.0,210.7563,210.7563,209.2082,209.3388,32223.0
2022-03-25 09:40:00,224.59,224.94,223.95,224.48,11472.0,209.4507,209.7771,208.8539,209.3481,11472.0
2022-03-25 09:50:00,224.36,224.55,224.07,224.41,11929.0,209.2362,209.4134,208.9658,209.2828,11929.0
2022-03-25 10:00:00,224.26,224.93,223.96,224.84,13566.0,209.143,209.7678,208.8632,209.6839,13566.0
2022-03-25 10:10:00,224.8,225.73,224.66,225.73,16714.0,209.6466,210.5139,209.516,210.5139,16714.0
2022-03-25 10:20:00,225.74,226.16,225.73,225.92,24709.0,210.5232,210.9149,210.5139,210.6911,24709.0
2022-03-25 10:30:00,226.11,226.34,226.05,226.34,16864.0,210.8683,211.0827,210.8123,211.0827,16864.0
2022-03-25 10:40:00,226.29,226.74,226.24,226.72,11735.0,211.0361,211.4558,210.9895,211.4371,11735.0
2022-03-25 10:50:00,226.73,227.05,226.5,226.81,16585.0,211.4465,211.7449,211.232,211.5211,16585.0
2022-03-25 11:00:00,226.85,226.89,226.0,226.05,19180.0,211.5584,211.5957,210.7657,210.8123,19180.0
2022-03-25 11:10:00,226.04,226.08,225.34,225.41,15753.0,210.803,210.8403,210.1502,210.2154,15753.0
2022-03-25 11:20:00,225.43,225.65,224.7,225.24,16226.0,210.2341,210.4393,209.5533,210.0569,16226.0
2022-03-25 11:30:00,225.22,225.6,225.07,225.33,12293.0,210.0382,210.3926,209.8984,210.1408,12293.0
2022-03-25 11:40:00,225.23,225.77,225.22,225.52,12121.0,210.0476,210.5512,210.0382,210.318,12121.0
2022-03-25 11:50:00,225.59,225.93,225.44,225.64,12866.0,210.3833,210.7004,210.2434,210.4299,12866.0
2022-03-25 12:00:00,225.7,225.91,225.44,225.77,9213.0,210.4859,210.6817,210.2434,210.5512,9213.0
2022-03-25 12:10:00,225.87,225.87,225.43,225.5,18038.0,210.6444,210.6444,210.2341,210.2994,18038.0
2022-03-25 12:20:00,225.47,225.79,225.39,225.69,8165.0,210.2714,210.5698,210.1968,210.4766,8165.0
2022-03-25 12:30:00,225.59,225.64,224.84,224.97,10414.0,210.3833,210.4299,209.6839,209.8051,10414.0
2022-03-25 12:40:00,225.12,225.3,224.93,225.01,29347.0,209.945,210.1129,209.7678,209.8424,29347.0
2022-03-25 12:50:00,224.99,225.2,224.63,224.8,32693.0,209.8238,210.0196,209.488,209.6466,32693.0
2022-03-25 13:00:00,224.74,224.84,224.55,224.67,6548.0,209.5906,209.6839,209.4134,209.5253,6548.0
2022-03-25 13:10:00,224.61,225.18,224.46,225.12,10646.0,209.4694,210.0009,209.3295,209.945,10646.0
2022-03-25 13:20:00,225.13,225.22,224.72,224.87,7156.0,209.9543,210.0382,209.572,209.7118,7156.0
2022-03-25 13:30:00,224.83,225.38,224.83,225.26,12296.0,209.6745,210.1875,209.6745,210.0755,12296.0
2022-03-25 13:40:00,225.3,225.73,225.18,225.57,12733.0,210.1129,210.5139,210.0009,210.3647,12733.0
2022-03-25 13:50:00,225.67,226.02,225.62,225.89,8044.0,210.4579,210.7843,210.4113,210.6631,8044.0
2022-03-25 14:00:00,225.88,226.07,225.74,225.78,8021.0,210.6538,210.8309,210.5232,210.5605,8021.0
2022-03-25 14:10:00,225.75,225.91,225.63,225.69,8620.0,210.5325,210.6817,210.4206,210.4766,8620.0
2022-03-25 14:20:00,225.72,225.99,225.61,225.84,66217.0,210.5045,210.7563,210.402,210.6165,66217.0
2022-03-25 14:30:00,225.84,226.13,225.4,225.42,80331.0,210.6165,210.8869,210.2061,210.2248,80331.0
2022-03-25 14:40:00,225.47,225.56,225.32,225.5,9235.0,210.2714,210.3553,210.1315,210.2994,9235.0
2022-03-25 14:50:00,225.51,225.66,225.42,225.49,8631.0,210.3087,210.4486,210.2248,210.29,8631.0
2022-03-25 15:00:00,225.48,225.48,225.01,225.08,10387.0,210.2807,210.2807,209.8424,209.9077,10387.0
2022-03-25 15:10:00,225.12,225.3,225.0,225.1,40439.0,209.945,210.1129,209.8331,209.9263,40439.0
2022-03-25 15:20:00,225.01,225.01,224.71,224.88,9901.0,209.8424,209.8424,209.5626,209.7212,9901.0
2022-03-25 15:30:00,224.94,225.17,224.71,225.01,17806.0,209.7771,209.9916,209.5626,209.8424,17806.0
2022-03-25 15:40:00,225.15,225.8,225.13,225.8,31751.0,209.973,210.5791,209.9543,210.5791,31751.0
2022-03-25 15:50:00,225.85,226.69,225.69,226.61,105367.0,210.6258,211.4092,210.4766,211.3345,105367.0
2022-03-28 09:30:00,226.84,226.87,225.62,226.44,50375.0,211.549,211.577,210.4113,211.176,50375.0
2022-03-28 09:40:00,226.42,227.34,226.16,226.8,23013.0,211.1574,212.0153,210.9149,211.5117,23013.0
2022-03-28 09:50:00,226.87,228.5,226.61,228.46,14347.0,211.577,213.0971,211.3345,213.0598,14347.0
2022-03-28 10:00:00,228.35,228.4,227.85,228.24,18599.0,212.9573,213.0039,212.491,212.8547,18599.0
2022-03-28 10:10:00,228.08,228.85,227.98,228.58,17676.0,212.7055,213.4236,212.6122,213.1718,17676.0
2022-03-28 10:20:00,228.56,228.58,228.18,228.5,10475.0,213.1531,213.1718,212.7987,213.0971,10475.0
2022-03-28 10:30:00,228.56,228.86,228.12,228.24,11097.0,213.1531,213.4329,212.7428,212.8547,11097.0
2022-03-28 10:40:00,228.2,228.62,228.04,228.27,8605.0,212.8174,213.2091,212.6682,212.8827,8605.0
2022-03-28 10:50:00,228.24,228.46,227.77,227.86,20197.0,212.8547,213.0598,212.4164,212.5003,20197.0
2022-03-28 11:00:00,227.83,227.85,227.0,227.5,13999.0,212.4723,212.491,211.6983,212.1646,13999.0
2022-03-28 11:10:00,227.42,228.3,227.32,228.24,26297.0,212.0899,212.9106,211.9967,212.8547,26297.0
2022-03-28 11:20:00,228.21,228.21,227.61,227.61,6830.0,212.8267,212.8267,212.2671,212.2671,6830.0
2022-03-28 11:30:00,227.83,228.09,227.63,227.68,5584.0,212.4723,212.7148,212.2858,212.3324,5584.0
2022-03-28 11:40:00,227.76,227.9,227.4,227.47,46041.0,212.407,212.5376,212.0713,212.1366,46041.0
2022-03-28 11:50:00,227.38,227.73,227.28,227.61,39056.0,212.0526,212.3791,211.9594,212.2671,39056.0
2022-03-28 12:00:00,227.55,227.88,227.3,227.71,48053.0,212.2112,212.5189,211.978,212.3604,48053.0
2022-03-28 12:10:00,227.72,228.32,227.51,227.56,73628.0,212.3697,212.9293,212.1739,212.2205,73628.0
2022-03-28 12:20:00,227.78,228.0,227.56,227.65,5404.0,212.4257,212.6309,212.2205,212.3044,5404.0
2022-03-28 12:30:00,227.65,228.0,227.64,227.92,10055.0,212.3044,212.6309,212.2951,212.5562,10055.0
2022-03-28 12:40:00,228.0,228.38,227.84,228.38,9283.0,212.6309,212.9852,212.4816,212.9852,9283.0
2022-03-28 12:50:00,228.32,228.87,228.31,228.65,24484.0,212.9293,213.4422,212.92,213.237,24484.0
2022-03-28 13:00:00,228.64,228.94,228.53,228.68,12610.0,213.2277,213.5075,213.1251,213.265,12610.0
2022-03-28 13:10:00,228.69,228.7,228.42,228.49,8607.0,213.2743,213.2837,213.0225,213.0878,8607.0
2022-03-28 13:20:00,228.49,229.08,228.43,229.08,12352.0,213.0878,213.638,213.0319,213.638,12352.0
2022-03-28 13:30:00,229.04,229.18,228.92,228.97,15257.0,213.6007,213.7313,213.4888,213.5355,15257.0
2022-03-28 13:40:00,229.03,229.51,229.03,229.43,26380.0,213.5914,214.0391,213.5914,213.9645,26380.0
2022-03-28 13:50:00,229.47,229.48,229.1,229.33,11317.0,214.0018,214.0111,213.6567,213.8712,11317.0
2022-03-28 14:00:00,229.33,229.34,228.82,228.93,12824.0,213.8712,213.8805,213.3956,213.4982,12824.0
2022-03-28 14:10:00,228.92,229.02,228.62,228.65,8799.0,213.4888,213.5821,213.2091,213.237,8799.0
2022-03-28 14:20:00,228.65,228.96,228.62,228.88,11771.0,213.237,213.5261,213.2091,213.4515,11771.0
2022-03-28 14:30:00,228.86,229.0,228.49,228.57,30600.0,213.4329,213.5634,213.0878,213.1624,30600.0
2022-03-28 14:40:00,228.56,229.0,228.55,228.89,17779.0,213.1531,213.5634,213.1438,213.4609,17779.0
2022-03-28 14:50:00,228.91,229.28,228.87,229.28,17110.0,213.4795,213.8246,213.4422,213.8246,17110.0
2022-03-28 15:00:00,229.34,229.34,229.01,229.09,29617.0,213.8805,213.8805,213.5728,213.6474,29617.0
2022-03-28 15:10:00,229.09,229.44,229.08,229.31,10662.0,213.6474,213.9738,213.638,213.8525,10662.0
2022-03-28 15:20:00,229.32,229.52,229.27,229.44,19921.0,213.8619,214.0484,213.8152,213.9738,19921.0
2022-03-28 15:30:00,229.43,229.75,229.37,229.73,20001.0,213.9645,214.2629,213.9085,214.2442,20001.0
2022-03-28 15:40:00,229.76,230.16,229.69,230.01,38257.0,214.2722,214.6452,214.2069,214.5054,38257.0
2022-03-28 15:50:00,229.83,230.13,229.68,230.05,85638.0,214.3375,214.6173,214.1976,214.5427,85638.0
2022-03-29 09:30:00,236.75,240.32,236.05,240.31,263790.0,220.791,224.1204,220.1382,224.1111,263790.0
2022-03-29 09:40:00,240.31,240.44,238.12,239.06,135983.0,224.1111,224.2323,222.0687,222.9453,135983.0
2022-03-29 09:50:00,239.06,240.6,238.88,239.8,132107.0,222.9453,224.3815,222.7774,223.6354,132107.0
2022-03-29 10:00:00,239.8,240.44,239.62,240.31,93113.0,223.6354,224.2323,223.4676,224.1111,93113.0
2022-03-29 10:10:00,240.31,241.57,240.07,240.53,158256.0,224.1111,225.2861,223.8872,224.3162,158256.0
2022-03-29 10:20:00,240.43,240.87,238.7,239.86,88277.0,224.223,224.6333,222.6096,223.6914,88277.0
2022-03-29 10:30:00,240.0,240.37,239.06,239.5,53425.0,223.8219,224.167,222.9453,223.3557,53425.0
2022-03-29 10:40:00,239.54,240.33,239.18,239.49,43816.0,223.393,224.1297,223.0572,223.3463,43816.0
2022-03-29 10:50:00,239.67,240.28,239.62,239.81,26391.0,223.5142,224.0831,223.4676,223.6448,26391.0
2022-03-29 11:00:00,239.73,240.52,239.58,240.44,43864.0,223.5701,224.3069,223.4303,224.2323,43864.0
2022-03-29 11:10:00,240.51,240.51,239.52,239.87,33378.0,224.2976,224.2976,223.3743,223.7007,33378.0
2022-03-29 11:20:00,239.86,240.33,239.52,239.87,38131.0,223.6914,224.1297,223.3743,223.7007,38131.0
2022-03-29 11:30:00,239.87,240.43,239.83,240.11,30722.0,223.7007,224.223,223.6634,223.9245,30722.0
2022-03-29 11:40:00,240.12,240.31,239.86,240.27,39501.0,223.9339,224.1111,223.6914,224.0737,39501.0
2022-03-29 11:50:00,240.18,240.3,239.65,239.76,30195.0,223.9898,224.1017,223.4955,223.5981,30195.0
2022-03-29 12:00:00,239.79,240.0,239.42,239.82,41992.0,223.6261,223.8219,223.281,223.6541,41992.0
2022-03-29 12:10:00,239.87,240.0,239.06,239.41,47440.0,223.7007,223.8219,222.9453,223.2717,47440.0
2022-03-29 12:20:00,239.46,239.47,238.25,238.4,75157.0,223.3183,223.3277,222.1899,222.3298,75157.0
2022-03-29 12:30:00,238.41,238.41,237.71,237.84,20710.0,222.3391,222.3391,221.6863,221.8076,20710.0
2022-03-29 12:40:00,238.0,238.67,237.96,238.56,45058.0,221.9568,222.5816,221.9195,222.479,45058.0
2022-03-29 12:50:00,238.61,238.74,238.43,238.62,28447.0,222.5256,222.6469,222.3578,222.535,28447.0
2022-03-29 13:00:00,238.62,238.65,237.9,237.91,17975.0,222.535,222.5629,221.8635,221.8728,17975.0
2022-03-29 13:10:00,237.96,237.96,237.37,237.61,18840.0,221.9195,221.9195,221.3692,221.5931,18840.0
2022-03-29 13:20:00,237.58,237.58,237.06,237.22,19213.0,221.5651,221.5651,221.0801,221.2293,19213.0
2022-03-29 13:30:00,237.29,237.29,236.53,236.64,27259.0,221.2946,221.2946,220.5859,220.6884,27259.0
2022-03-29 13:40:00,236.66,236.94,236.35,236.62,26061.0,220.7071,220.9682,220.418,220.6698,26061.0
2022-03-29 13:50:00,236.58,236.59,236.2,236.49,21815.0,220.6325,220.6418,220.2781,220.5486,21815.0
2022-03-29 14:00:00,236.5,236.67,236.38,236.52,23612.0,220.5579,220.7164,220.446,220.5765,23612.0
2022-03-29 14:10:00,236.53,237.49,236.53,237.2,18051.0,220.5859,221.4811,220.5859,221.2107,18051.0
2022-03-29 14:20:00,237.13,237.6,236.72,237.55,33980.0,221.1454,221.5837,220.763,221.5371,33980.0
2022-03-29 14:30:00,237.53,237.6,237.12,237.13,20573.0,221.5184,221.5837,221.1361,221.1454,20573.0
2022-03-29 14:40:00,237.1,237.12,236.69,236.71,27821.0,221.1174,221.1361,220.7351,220.7537,27821.0
2022-03-29 14:50:00,236.74,237.02,236.29,236.43,42335.0,220.7817,221.0428,220.362,220.4926,42335.0
2022-03-29 15:00:00,236.42,236.65,236.23,236.54,45416.0,220.4833,220.6978,220.3061,220.5952,45416.0
2022-03-29 15:10:00,236.53,237.07,236.33,236.99,45793.0,220.5859,221.0895,220.3993,221.0148,45793.0
2022-03-29 15:20:00,237.01,237.51,237.0,237.34,42896.0,221.0335,221.4998,221.0242,221.3413,42896.0
2022-03-29 15:30:00,237.39,238.21,237.31,238.02,79364.0,221.3879,222.1526,221.3133,221.9754,79364.0
2022-03-29 15:40:00,238.05,238.54,238.0,238.21,102258.0,222.0034,222.4604,221.9568,222.1526,102258.0
2022-03-29 15:50:00,238.14,238.64,238.0,238.58,276089.0,222.0873,222.5536,221.9568,222.4977,276089.0
2022-03-30 09:30:00,237.25,237.25,234.99,236.1,93794.0,221.2573,221.2573,219.1497,220.1848,93794.0
2022-03-30 09:40:00,236.24,237.04,235.58,237.04,24355.0,220.3154,221.0615,219.6999,221.0615,24355.0
2022-03-30 09:50:00,237.15,238.19,237.11,238.18,51409.0,221.1641,222.134,221.1268,222.1246,51409.0
2022-03-30 10:00:00,238.14,238.15,236.99,237.17,17539.0,222.0873,222.0967,221.0148,221.1827,17539.0
2022-03-30 10:10:00,237.05,237.28,235.65,235.91,23935.0,221.0708,221.2853,219.7652,220.0076,23935.0
2022-03-30 10:20:00,235.83,236.16,235.41,235.45,35331.0,219.933,220.2408,219.5414,219.5787,35331.0
2022-03-30 10:30:00,235.45,236.35,235.44,236.2,28102.0,219.5787,220.418,219.5693,220.2781,28102.0
2022-03-30 10:40:00,236.17,236.4,235.84,236.2,26674.0,220.2501,220.4646,219.9424,220.2781,26674.0
2022-03-30 10:50:00,236.26,236.59,235.76,235.83,20549.0,220.3341,220.6418,219.8678,219.933,20549.0
2022-03-30 11:00:00,235.89,236.36,235.84,236.0,14789.0,219.989,220.4273,219.9424,220.0916,14789.0
2022-03-30 11:10:00,235.93,236.34,235.69,236.24,37937.0,220.0263,220.4087,219.8025,220.3154,37937.0
2022-03-30 11:20:00,236.09,236.41,235.76,235.76,22593.0,220.1755,220.4739,219.8678,219.8678,22593.0
2022-03-30 11:30:00,235.84,235.85,235.28,235.65,20559.0,219.9424,219.9517,219.4201,219.7652,20559.0
2022-03-30 11:40:00,235.73,235.95,235.55,235.67,15399.0,219.8398,220.045,219.6719,219.7838,15399.0
2022-03-30 11:50:00,235.74,236.15,235.47,236.15,12430.0,219.8491,220.2315,219.5973,220.2315,12430.0
2022-03-30 12:00:00,236.1,236.29,235.67,235.83,11779.0,220.1848,220.362,219.7838,219.933,11779.0
2022-03-30 12:10:00,235.81,236.15,235.8,236.12,9967.0,219.9144,220.2315,219.9051,220.2035,9967.0
2022-03-30 12:20:00,236.19,236.24,235.66,236.05,9705.0,220.2688,220.3154,219.7745,220.1382,9705.0
2022-03-30 12:30:00,236.08,236.43,236.02,236.43,9576.0,220.1662,220.4926,220.1102,220.4926,9576.0
2022-03-30 12:40:00,236.43,236.43,236.05,236.15,9851.0,220.4926,220.4926,220.1382,220.2315,9851.0
2022-03-30 12:50:00,236.14,236.57,236.1,236.47,17111.0,220.2221,220.6232,220.1848,220.5299,17111.0
2022-03-30 13:00:00,236.43,236.54,236.12,236.37,12995.0,220.4926,220.5952,220.2035,220.4366,12995.0
2022-03-30 13:10:00,236.37,236.4,235.95,236.29,16457.0,220.4366,220.4646,220.045,220.362,16457.0
2022-03-30 13:20:00,236.26,236.29,236.04,236.12,13077.0,220.3341,220.362,220.1289,220.2035,13077.0
2022-03-30 13:30:00,236.11,236.53,235.8,236.37,19277.0,220.1942,220.5859,219.9051,220.4366,19277.0
2022-03-30 13:40:00,236.46,236.57,236.17,236.51,18847.0,220.5206,220.6232,220.2501,220.5672,18847.0
2022-03-30 13:50:00,236.47,236.69,235.7,235.86,22708.0,220.5299,220.7351,219.8118,219.961,22708.0
2022-03-30 14:00:00,235.79,236.19,235.51,235.81,71481.0,219.8957,220.2688,219.6346,219.9144,71481.0
2022-03-30 14:10:00,235.84,236.25,235.39,235.42,47998.0,219.9424,220.3247,219.5227,219.5507,47998.0
2022-03-30 14:20:00,235.42,235.42,234.8,235.03,27451.0,219.5507,219.5507,218.9725,219.187,27451.0
2022-03-30 14:30:00,234.95,235.26,234.89,234.92,16072.0,219.1124,219.4015,219.0564,219.0844,16072.0
2022-03-30 14:40:00,234.92,234.99,234.15,234.73,29422.0,219.0844,219.1497,218.3663,218.9072,29422.0
2022-03-30 14:50:00,234.77,235.35,234.73,235.14,54931.0,218.9445,219.4854,218.9072,219.2896,54931.0
2022-03-30 15:00:00,235.11,235.35,235.07,235.33,11356.0,219.2616,219.4854,219.2243,219.4667,11356.0
2022-03-30 15:10:00,235.31,235.59,234.99,235.17,17471.0,219.4481,219.7092,219.1497,219.3175,17471.0
2022-03-30 15:20:00,235.12,235.45,234.75,235.34,22256.0,219.2709,219.5787,218.9258,219.4761,22256.0
2022-03-30 15:30:00,235.29,235.68,235.2,235.32,34806.0,219.4294,219.7932,219.3455,219.4574,34806.0
2022-03-30 15:40:00,235.32,235.55,235.12,235.12,50160.0,219.4574,219.6719,219.2709,219.2709,50160.0
2022-03-30 15:50:00,235.09,235.34,234.73,235.26,120234.0,219.2429,219.4761,218.9072,219.4015,120234.0
2022-03-31 09:30:00,233.32,234.66,232.89,234.32,44575.0,217.5922,218.8419,217.1912,218.5248,44575.0
2022-03-31 09:40:00,234.55,235.51,234.27,234.7,13538.0,218.7393,219.6346,218.4782,218.8792,13538.0
2022-03-31 09:50:00,234.73,234.91,233.84,233.84,42888.0,218.9072,219.0751,218.0772,218.0772,42888.0
2022-03-31 10:00:00,233.8,233.87,232.12,233.03,26337.0,218.0399,218.1052,216.4731,217.3218,26337.0
2022-03-31 10:10:00,233.03,233.61,232.79,233.32,14069.0,217.3218,217.8627,217.098,217.5922,14069.0
2022-03-31 10:20:00,233.28,233.65,233.02,233.42,14893.0,217.5549,217.9,217.3125,217.6855,14893.0
2022-03-31 10:30:00,233.51,234.6,233.38,234.13,16415.0,217.7694,218.786,217.6482,218.3476,16415.0
2022-03-31 10:40:00,233.77,234.21,233.7,234.1,7730.0,218.0119,218.4222,217.9466,218.3197,7730.0
2022-03-31 10:50:00,234.02,234.68,234.02,234.49,5478.0,218.2451,218.8606,218.2451,218.6834,5478.0
2022-03-31 11:00:00,234.52,235.12,234.28,234.96,21140.0,218.7113,219.2709,218.4875,219.1217,21140.0
2022-03-31 11:10:00,234.95,235.64,234.81,235.36,12592.0,219.1124,219.7558,218.9818,219.4947,12592.0
2022-03-31 11:20:00,235.3,235.48,235.13,235.14,12777.0,219.4388,219.6066,219.2802,219.2896,12777.0
2022-03-31 11:30:00,235.11,235.32,235.01,235.25,16587.0,219.2616,219.4574,219.1683,219.3921,16587.0
2022-03-31 11:40:00,235.33,235.8,235.33,235.77,20504.0,219.4667,219.9051,219.4667,219.8771,20504.0
2022-03-31 11:50:00,235.75,235.83,234.84,234.96,55172.0,219.8584,219.933,219.0098,219.1217,55172.0
2022-03-31 12:00:00,235.02,235.13,234.86,234.87,13506.0,219.1776,219.2802,219.0284,219.0378,13506.0
2022-03-31 12:10:00,234.75,234.85,233.76,234.06,15832.0,218.9258,219.0191,218.0026,218.2824,15832.0
2022-03-31 12:20:00,234.15,234.15,233.48,233.56,9235.0,218.3663,218.3663,217.7415,217.8161,9235.0
2022-03-31 12:30:00,233.55,233.8,233.42,233.8,12194.0,217.8067,218.0399,217.6855,218.0399,12194.0
2022-03-31 12:40:00,233.84,233.97,233.76,233.77,3885.0,218.0772,218.1984,218.0026,218.0119,3885.0
2022-03-31 12:50:00,233.79,233.81,233.46,233.47,11251.0,218.0306,218.0492,217.7228,217.7321,11251.0
2022-03-31 13:00:00,233.46,233.63,233.46,233.57,4426.0,217.7228,217.8813,217.7228,217.8254,4426.0
2022-03-31 13:10:00,233.61,233.61,233.15,233.51,9325.0,217.8627,217.8627,217.4337,217.7694,9325.0
2022-03-31 13:20:00,233.4,233.7,233.38,233.64,4797.0,217.6668,217.9466,217.6482,217.8907,4797.0
2022-03-31 13:30:00,233.63,233.7,233.52,233.7,5292.0,217.8813,217.9466,217.7788,217.9466,5292.0
2022-03-31 13:40:00,233.75,233.8,233.61,233.74,5152.0,217.9933,218.0399,217.8627,217.9839,5152.0
2022-03-31 13:50:00,233.79,234.2,233.79,234.03,26716.0,218.0306,218.4129,218.0306,218.2544,26716.0
2022-03-31 14:00:00,233.96,234.02,233.76,233.96,9920.0,218.1891,218.2451,218.0026,218.1891,9920.0
2022-03-31 14:10:00,233.93,233.93,233.33,233.44,11610.0,218.1611,218.1611,217.6016,217.7041,11610.0
2022-03-31 14:20:00,233.43,233.86,233.41,233.76,10120.0,217.6948,218.0958,217.6762,218.0026,10120.0
2022-03-31 14:30:00,233.73,233.73,233.44,233.66,11986.0,217.9746,217.9746,217.7041,217.9093,11986.0
2022-03-31 14:40:00,233.71,233.84,233.62,233.73,10049.0,217.9559,218.0772,217.872,217.9746,10049.0
2022-03-31 14:50:00,233.71,233.87,233.54,233.72,16506.0,217.9559,218.1052,217.7974,217.9653,16506.0
2022-03-31 15:00:00,233.79,234.04,233.66,233.8,10258.0,218.0306,218.2637,217.9093,218.0399,10258.0
2022-03-31 15:10:00,233.81,233.97,233.39,233.46,23078.0,218.0492,218.1984,217.6575,217.7228,23078.0
2022-03-31 15:20:00,233.43,233.47,232.86,233.11,36288.0,217.6948,217.7321,217.1632,217.3964,36288.0
2022-03-31 15:30:00,233.09,233.17,232.63,232.7,35173.0,217.3777,217.4523,216.9487,217.014,35173.0
2022-03-31 15:40:00,232.68,232.68,232.1,232.31,56930.0,216.9954,216.9954,216.4545,216.6503,56930.0
2022-03-31 15:50:00,232.25,232.71,231.28,231.29,186846.0,216.5944,217.0234,215.6898,215.6991,186846.0
2022-04-01 09:30:00,231.39,231.68,229.57,229.76,74858.0,215.7923,216.0628,214.095,214.2722,74858.0
2022-04-01 09:40:00,229.8,229.8,226.44,227.15,49428.0,214.3095,214.3095,211.176,211.8381,49428.0
2022-04-01 09:50:00,227.23,227.86,226.22,227.86,89807.0,211.9128,212.5003,210.9708,212.5003,89807.0
2022-04-01 10:00:00,227.97,228.14,225.68,225.83,55966.0,212.6029,212.7614,210.4672,210.6071,55966.0
2022-04-01 10:10:00,225.91,226.31,223.86,223.87,105749.0,210.6817,211.0548,208.7699,208.7792,105749.0
2022-04-01 10:20:00,223.86,224.43,223.32,224.08,34719.0,208.7699,209.3015,208.2663,208.9751,34719.0
2022-04-01 10:30:00,224.11,225.09,224.05,224.17,59651.0,209.0031,209.917,208.9471,209.059,59651.0
2022-04-01 10:40:00,224.21,224.54,223.61,224.07,37855.0,209.0963,209.4041,208.5368,208.9658,37855.0
2022-04-01 10:50:00,224.09,224.6,223.62,224.07,45251.0,208.9844,209.46,208.5461,208.9658,45251.0
2022-04-01 11:00:00,224.06,225.14,223.8,225.14,24158.0,208.9564,209.9636,208.714,209.9636,24158.0
2022-04-01 11:10:00,225.11,225.22,224.08,224.5,20314.0,209.9357,210.0382,208.9751,209.3668,20314.0
2022-04-01 11:20:00,224.47,224.7,224.04,224.29,15245.0,209.3388,209.5533,208.9378,209.1709,15245.0
2022-04-01 11:30:00,224.38,224.88,224.21,224.23,23378.0,209.2549,209.7212,209.0963,209.115,23378.0
2022-04-01 11:40:00,224.26,224.38,223.92,224.21,23465.0,209.143,209.2549,208.8259,209.0963,23465.0
2022-04-01 11:50:00,224.06,224.19,223.57,223.68,15962.0,208.9564,209.0777,208.4995,208.6021,15962.0
2022-04-01 12:00:00,223.71,223.83,223.0,223.22,34513.0,208.63,208.7419,207.9679,208.1731,34513.0
2022-04-01 12:10:00,223.26,223.41,222.7,223.34,80084.0,208.2104,208.3503,207.6881,208.285,80084.0
2022-04-01 12:20:00,223.45,223.56,222.61,223.05,55896.0,208.3876,208.4901,207.6042,208.0145,55896.0
2022-04-01 12:30:00,223.05,223.05,222.01,222.12,36751.0,208.0145,208.0145,207.0446,207.1472,36751.0
2022-04-01 12:40:00,222.03,222.44,221.6,221.77,48363.0,207.0633,207.4456,206.6623,206.8208,48363.0
2022-04-01 12:50:00,221.77,221.95,221.13,221.74,70201.0,206.8208,206.9887,206.2239,206.7928,70201.0
2022-04-01 13:00:00,221.7,222.12,221.37,221.64,17996.0,206.7555,207.1472,206.4478,206.6996,17996.0
2022-04-01 13:10:00,221.59,221.61,221.02,221.58,29054.0,206.6529,206.6716,206.1214,206.6436,29054.0
2022-04-01 13:20:00,221.56,221.84,221.23,221.83,25761.0,206.625,206.8861,206.3172,206.8768,25761.0
2022-04-01 13:30:00,221.83,222.58,221.63,222.58,38676.0,206.8768,207.5762,206.6902,207.5762,38676.0
2022-04-01 13:40:00,222.56,222.61,221.86,221.93,30034.0,207.5576,207.6042,206.9047,206.97,30034.0
2022-04-01 13:50:00,221.88,222.32,221.75,222.27,24844.0,206.9234,207.3337,206.8022,207.2871,24844.0
2022-04-01 14:00:00,222.29,222.81,222.26,222.52,26856.0,207.3058,207.7907,207.2778,207.5202,26856.0
2022-04-01 14:10:00,222.49,223.09,222.48,222.7,22888.0,207.4923,208.0518,207.4829,207.6881,22888.0
2022-04-01 14:20:00,222.72,223.23,222.56,223.23,18422.0,207.7068,208.1824,207.5576,208.1824,18422.0
2022-04-01 14:30:00,223.2,223.38,222.98,223.24,24700.0,208.1544,208.3223,207.9492,208.1917,24700.0
2022-04-01 14:40:00,223.24,223.51,223.0,223.09,12758.0,208.1917,208.4435,207.9679,208.0518,12758.0
2022-04-01 14:50:00,223.05,223.13,222.64,222.76,15969.0,208.0145,208.0891,207.6322,207.7441,15969.0
2022-04-01 15:00:00,222.75,223.26,222.75,222.81,16190.0,207.7347,208.2104,207.7347,207.7907,16190.0
2022-04-01 15:10:00,222.8,222.96,222.05,222.18,29678.0,207.7814,207.9306,207.0819,207.2032,29678.0
2022-04-01 15:20:00,222.18,222.21,221.45,221.81,69900.0,207.2032,207.2311,206.5224,206.8581,69900.0
2022-04-01 15:30:00,221.84,221.9,221.28,221.41,75031.0,206.8861,206.942,206.3638,206.4851,75031.0
2022-04-01 15:40:00,221.35,221.46,221.02,221.18,136176.0,206.4291,206.5317,206.1214,206.2706,136176.0
2022-04-01 15:50:00,221.17,221.95,221.0,221.14,449536.0,206.2613,206.9887,206.1027,206.2333,449536.0
2022-04-04 09:30:00,218.39,220.86,216.74,217.84,185010.0,203.6686,205.9721,202.1299,203.1557,185010.0
2022-04-04 09:40:00,217.86,218.58,216.94,218.58,55454.0,203.1744,203.8458,202.3164,203.8458,55454.0
2022-04-04 09:50:00,218.53,220.05,218.36,218.73,106178.0,203.7992,205.2167,203.6407,203.9857,106178.0
2022-04-04 10:00:00,218.9,218.95,217.09,217.32,58459.0,204.1443,204.1909,202.4563,202.6708,58459.0
2022-04-04 10:10:00,217.3,218.39,216.91,218.35,59433.0,202.6521,203.6686,202.2884,203.6313,59433.0
2022-04-04 10:20:00,218.49,218.82,217.38,217.44,43603.0,203.7619,204.0697,202.7267,202.7827,43603.0
2022-04-04 10:30:00,217.39,217.79,216.85,217.31,92050.0,202.7361,203.1091,202.2325,202.6614,92050.0
2022-04-04 10:40:00,217.4,218.29,217.2,218.02,27334.0,202.7454,203.5754,202.5589,203.3236,27334.0
2022-04-04 10:50:00,218.08,218.53,217.78,218.01,48308.0,203.3795,203.7992,203.0998,203.3143,48308.0
2022-04-04 11:00:00,217.95,218.27,217.64,217.91,33237.0,203.2583,203.5567,202.9692,203.221,33237.0
2022-04-04 11:10:00,217.86,218.25,217.79,218.17,28934.0,203.1744,203.5381,203.1091,203.4635,28934.0
2022-04-04 11:20:00,218.2,218.45,217.99,218.36,33786.0,203.4915,203.7246,203.2956,203.6407,33786.0
2022-04-04 11:30:00,218.37,218.56,217.93,218.14,45193.0,203.65,203.8272,203.2397,203.4355,45193.0
2022-04-04 11:40:00,218.18,218.35,217.87,217.87,44857.0,203.4728,203.6313,203.1837,203.1837,44857.0
2022-04-04 11:50:00,217.87,218.15,217.83,218.02,22323.0,203.1837,203.4448,203.1464,203.3236,22323.0
2022-04-04 12:00:00,218.03,218.34,217.77,218.24,58399.0,203.3329,203.622,203.0904,203.5288,58399.0
2022-04-04 12:10:00,218.27,218.34,217.94,217.95,36472.0,203.5567,203.622,203.249,203.2583,36472.0
2022-04-04 12:20:00,217.98,218.21,217.75,218.03,31716.0,203.2863,203.5008,203.0718,203.3329,31716.0
2022-04-04 12:30:00,218.01,218.01,217.38,217.5,37403.0,203.3143,203.3143,202.7267,202.8386,37403.0
2022-04-04 12:40:00,217.48,217.49,216.8,217.21,80202.0,202.82,202.8293,202.1858,202.5682,80202.0
2022-04-04 12:50:00,217.29,217.58,217.1,217.53,57652.0,202.6428,202.9132,202.4656,202.8666,57652.0
2022-04-04 13:00:00,217.5,218.0,217.48,217.89,15986.0,202.8386,203.3049,202.82,203.2024,15986.0
2022-04-04 13:10:00,217.83,218.03,217.69,218.0,22691.0,203.1464,203.3329,203.0158,203.3049,22691.0
2022-04-04 13:20:00,218.02,218.04,217.78,217.91,15442.0,203.3236,203.3422,203.0998,203.221,15442.0
2022-04-04 13:30:00,217.95,218.0,217.78,217.88,17294.0,203.2583,203.3049,203.0998,203.193,17294.0
2022-04-04 13:40:00,217.9,218.04,217.8,217.95,19977.0,203.2117,203.3422,203.1184,203.2583,19977.0
2022-04-04 13:50:00,217.94,218.02,217.79,217.98,21637.0,203.249,203.3236,203.1091,203.2863,21637.0
2022-04-04 14:00:00,218.0,218.08,217.75,217.92,29023.0,203.3049,203.3795,203.0718,203.2303,29023.0
2022-04-04 14:10:00,217.94,218.05,217.79,217.97,27185.0,203.249,203.3516,203.1091,203.277,27185.0
2022-04-04 14:20:00,217.93,218.23,217.78,218.16,68037.0,203.2397,203.5194,203.0998,203.4542,68037.0
2022-04-04 14:30:00,218.15,218.31,218.0,218.25,40405.0,203.4448,203.594,203.3049,203.5381,40405.0
2022-04-04 14:40:00,218.25,218.32,217.9,217.95,44050.0,203.5381,203.6034,203.2117,203.2583,44050.0
2022-04-04 14:50:00,217.95,218.07,217.61,217.67,25548.0,203.2583,203.3702,202.9412,202.9972,25548.0
2022-04-04 15:00:00,217.7,218.02,217.7,217.86,32158.0,203.0252,203.3236,203.0252,203.1744,32158.0
2022-04-04 15:10:00,217.86,217.92,217.27,217.45,25735.0,203.1744,203.2303,202.6241,202.792,25735.0
2022-04-04 15:20:00,217.46,217.69,217.35,217.45,28169.0,202.8013,203.0158,202.6988,202.792,28169.0
2022-04-04 15:30:00,217.45,218.05,217.37,217.95,73230.0,202.792,203.3516,202.7174,203.2583,73230.0
2022-04-04 15:40:00,217.98,218.03,217.66,217.98,75363.0,203.2863,203.3329,202.9879,203.2863,75363.0
2022-04-04 15:50:00,218.0,218.1,217.46,218.09,225829.0,203.3049,203.3982,202.8013,203.3889,225829.0
2022-04-05 09:30:00,215.33,218.84,215.2,217.95,88543.0,200.8149,204.0883,200.6937,203.2583,88543.0
2022-04-05 09:40:00,218.18,218.57,216.95,216.95,36358.0,203.4728,203.8365,202.3257,202.3257,36358.0
2022-04-05 09:50:00,217.11,217.11,215.9,216.48,33694.0,202.4749,202.4749,201.3465,201.8874,33694.0
2022-04-05 10:00:00,216.52,216.78,215.2,215.32,61384.0,201.9247,202.1672,200.6937,200.8056,61384.0
2022-04-05 10:10:00,215.26,215.31,213.87,213.89,67999.0,200.7496,200.7963,199.4533,199.472,67999.0
2022-04-05 10:20:00,213.86,214.5,213.61,213.93,30107.0,199.444,200.0409,199.2109,199.5093,30107.0
2022-04-05 10:30:00,213.94,214.13,213.37,213.99,45086.0,199.5186,199.6958,198.987,199.5652,45086.0
2022-04-05 10:40:00,214.13,214.24,213.22,213.8,49966.0,199.6958,199.7984,198.8471,199.3881,49966.0
2022-04-05 10:50:00,213.84,214.61,213.0,214.18,63157.0,199.4254,200.1435,198.642,199.7424,63157.0
2022-04-05 11:00:00,214.05,214.08,213.16,213.85,28205.0,199.6212,199.6492,198.7912,199.4347,28205.0
2022-04-05 11:10:00,213.87,214.33,213.56,213.77,20615.0,199.4533,199.8823,199.1642,199.3601,20615.0
2022-04-05 11:20:00,213.85,214.33,213.76,214.06,25558.0,199.4347,199.8823,199.3507,199.6305,25558.0
2022-04-05 11:30:00,214.11,214.91,214.06,214.55,18299.0,199.6772,200.4232,199.6305,200.0875,18299.0
2022-04-05 11:40:00,214.62,214.97,214.28,214.61,42089.0,200.1528,200.4792,199.8357,200.1435,42089.0
2022-04-05 11:50:00,214.62,214.76,214.4,214.55,64254.0,200.1528,200.2833,199.9476,200.0875,64254.0
2022-04-05 12:00:00,214.5,214.7,214.16,214.16,73311.0,200.0409,200.2274,199.7238,199.7238,73311.0
2022-04-05 12:10:00,214.1,214.13,213.1,213.22,24907.0,199.6678,199.6958,198.7352,198.8471,24907.0
2022-04-05 12:20:00,213.27,213.84,213.19,213.45,19181.0,198.8938,199.4254,198.8192,199.0616,19181.0
2022-04-05 12:30:00,213.39,213.79,213.29,213.77,13890.0,199.0057,199.3787,198.9124,199.3601,13890.0
2022-04-05 12:40:00,213.73,213.82,213.43,213.76,23338.0,199.3228,199.4067,199.043,199.3507,23338.0
2022-04-05 12:50:00,213.77,214.09,213.54,213.93,17061.0,199.3601,199.6585,199.1456,199.5093,17061.0
2022-04-05 13:00:00,213.83,214.05,213.55,214.02,15767.0,199.416,199.6212,199.1549,199.5932,15767.0
2022-04-05 13:10:00,214.03,214.18,213.64,214.0,16798.0,199.6025,199.7424,199.2388,199.5746,16798.0
2022-04-05 13:20:00,213.99,213.99,213.04,213.07,28366.0,199.5652,199.5652,198.6793,198.7073,28366.0
2022-04-05 13:30:00,213.06,213.07,212.22,212.37,67824.0,198.6979,198.7073,197.9146,198.0544,67824.0
2022-04-05 13:40:00,212.41,212.41,212.08,212.13,35735.0,198.0917,198.0917,197.784,197.8306,35735.0
2022-04-05 13:50:00,212.06,212.68,211.94,212.68,37564.0,197.7653,198.3435,197.6534,198.3435,37564.0
2022-04-05 14:00:00,212.71,212.78,212.28,212.72,23213.0,198.3715,198.4368,197.9705,198.3809,23213.0
2022-04-05 14:10:00,212.72,213.76,212.72,213.76,22948.0,198.3809,199.3507,198.3809,199.3507,22948.0
2022-04-05 14:20:00,213.8,213.8,213.18,213.18,30053.0,199.3881,199.3881,198.8098,198.8098,30053.0
2022-04-05 14:30:00,213.28,213.33,212.69,212.69,23413.0,198.9031,198.9497,198.3529,198.3529,23413.0
2022-04-05 14:40:00,212.7,212.87,212.29,212.35,31848.0,198.3622,198.5207,197.9798,198.0358,31848.0
2022-04-05 14:50:00,212.4,212.56,211.89,211.91,30996.0,198.0824,198.2316,197.6068,197.6255,30996.0
2022-04-05 15:00:00,212.03,212.19,211.56,211.71,45580.0,197.7374,197.8866,197.299,197.4389,45580.0
2022-04-05 15:10:00,211.72,211.8,211.07,211.21,82474.0,197.4483,197.5229,196.8421,196.9726,82474.0
2022-04-05 15:20:00,211.24,211.72,211.0,211.46,102656.0,197.0006,197.4483,196.7768,197.2058,102656.0
2022-04-05 15:30:00,211.4,211.4,210.76,210.85,61563.0,197.1498,197.1498,196.553,196.6369,61563.0
2022-04-05 15:40:00,210.87,211.13,210.82,210.9,107841.0,196.6556,196.898,196.6089,196.6835,107841.0
2022-04-05 15:50:00,210.9,211.14,210.67,211.09,281848.0,196.6835,196.9074,196.469,196.8607,281848.0
2022-04-06 09:30:00,209.5,209.5,208.18,208.61,105601.0,195.3779,195.3779,194.1469,194.5479,105601.0
2022-04-06 09:40:00,208.53,209.11,208.17,208.42,76487.0,194.4733,195.0142,194.1376,194.3707,76487.0
2022-04-06 09:50:00,208.32,208.45,206.0,206.0,64309.0,194.2775,194.3987,192.1138,192.1138,64309.0
2022-04-06 10:00:00,206.07,206.13,203.78,204.02,93794.0,192.1791,192.2351,190.0435,190.2673,93794.0
2022-04-06 10:10:00,204.02,205.59,203.55,205.24,107996.0,190.2673,191.7315,189.829,191.4051,107996.0
2022-04-06 10:20:00,205.34,206.33,205.21,206.06,50535.0,191.4983,192.4216,191.3771,192.1698,50535.0
2022-04-06 10:30:00,205.99,206.72,205.93,206.66,32656.0,192.1045,192.7853,192.0486,192.7293,32656.0
2022-04-06 10:40:00,206.54,207.38,206.16,207.37,91901.0,192.6174,193.4008,192.2631,193.3915,91901.0
2022-04-06 10:50:00,207.37,207.38,205.88,205.95,69520.0,193.3915,193.4008,192.0019,192.0672,69520.0
2022-04-06 11:00:00,205.89,206.78,205.82,206.59,18724.0,192.0113,192.8413,191.946,192.6641,18724.0
2022-04-06 11:10:00,206.57,206.88,206.32,206.56,66829.0,192.6454,192.9345,192.4123,192.6361,66829.0
2022-04-06 11:20:00,206.6,206.83,205.53,205.8,29693.0,192.6734,192.8879,191.6755,191.9273,29693.0
2022-04-06 11:30:00,205.75,206.04,205.47,205.47,17808.0,191.8807,192.1511,191.6196,191.6196,17808.0
2022-04-06 11:40:00,205.56,206.0,205.16,205.88,31874.0,191.7035,192.1138,191.3305,192.0019,31874.0
2022-04-06 11:50:00,205.97,206.33,205.55,205.87,38242.0,192.0859,192.4216,191.6942,191.9926,38242.0
2022-04-06 12:00:00,205.82,206.04,205.64,205.71,13535.0,191.946,192.1511,191.7781,191.8434,13535.0
2022-04-06 12:10:00,205.8,205.85,205.22,205.45,13515.0,191.9273,191.9739,191.3864,191.6009,13515.0
2022-04-06 12:20:00,205.41,205.41,204.91,205.07,34368.0,191.5636,191.5636,191.0973,191.2465,34368.0
2022-04-06 12:30:00,205.06,205.2,204.8,204.96,34863.0,191.2372,191.3678,190.9947,191.1439,34863.0
2022-04-06 12:40:00,204.97,205.26,204.35,204.56,47201.0,191.1533,191.4237,190.5751,190.7709,47201.0
2022-04-06 12:50:00,204.49,204.53,204.0,204.16,53544.0,190.7056,190.7429,190.2487,190.3979,53544.0
2022-04-06 13:00:00,204.18,204.3,204.0,204.23,22225.0,190.4165,190.5284,190.2487,190.4632,22225.0
2022-04-06 13:10:00,204.27,204.6,204.16,204.41,33061.0,190.5005,190.8082,190.3979,190.631,33061.0
2022-04-06 13:20:00,204.34,204.67,204.28,204.55,27102.0,190.5657,190.8735,190.5098,190.7616,27102.0
2022-04-06 13:30:00,204.55,204.55,204.29,204.42,20347.0,190.7616,190.7616,190.5191,190.6403,20347.0
2022-04-06 13:40:00,204.44,204.8,204.33,204.72,23146.0,190.659,190.9947,190.5564,190.9201,23146.0
2022-04-06 13:50:00,204.68,205.19,204.4,204.4,21325.0,190.8828,191.3584,190.6217,190.6217,21325.0
2022-04-06 14:00:00,204.41,205.33,203.95,204.0,59910.0,190.631,191.489,190.202,190.2487,59910.0
2022-04-06 14:10:00,204.0,204.24,203.75,204.02,57781.0,190.2487,190.4725,190.0155,190.2673,57781.0
2022-04-06 14:20:00,204.06,204.93,204.03,204.47,34575.0,190.3046,191.116,190.2766,190.687,34575.0
2022-04-06 14:30:00,204.49,205.02,204.05,204.63,56165.0,190.7056,191.1999,190.2953,190.8362,56165.0
2022-04-06 14:40:00,204.67,204.94,204.46,204.54,42365.0,190.8735,191.1253,190.6776,190.7523,42365.0
2022-04-06 14:50:00,204.6,205.02,204.45,204.88,31644.0,190.8082,191.1999,190.6683,191.0693,31644.0
2022-04-06 15:00:00,204.91,205.34,204.43,204.58,35919.0,191.0973,191.4983,190.6497,190.7896,35919.0
2022-04-06 15:10:00,204.63,205.09,204.33,204.37,23360.0,190.8362,191.2652,190.5564,190.5937,23360.0
2022-04-06 15:20:00,204.35,204.63,204.05,204.29,68821.0,190.5751,190.8362,190.2953,190.5191,68821.0
2022-04-06 15:30:00,204.32,204.72,204.1,204.59,59804.0,190.5471,190.9201,190.3419,190.7989,59804.0
2022-04-06 15:40:00,204.54,205.01,204.31,204.88,65120.0,190.7523,191.1906,190.5378,191.0693,65120.0
2022-04-06 15:50:00,204.96,205.08,203.93,204.02,294703.0,191.1439,191.2559,190.1834,190.2673,294703.0
2022-04-07 09:30:00,203.72,204.76,202.69,204.36,74236.0,189.9875,190.9574,189.027,190.5844,74236.0
2022-04-07 09:40:00,203.89,204.12,201.9,202.0,43568.0,190.1461,190.3606,188.2902,188.3835,43568.0
2022-04-07 09:50:00,201.98,202.75,201.95,202.75,52843.0,188.3648,189.0829,188.3368,189.0829,52843.0
2022-04-07 10:00:00,202.53,202.57,201.61,201.98,51801.0,188.8777,188.915,188.0198,188.3648,51801.0
2022-04-07 10:10:00,201.98,202.03,201.45,201.98,23974.0,188.3648,188.4115,187.8705,188.3648,23974.0
2022-04-07 10:20:00,201.81,201.91,200.64,200.89,50744.0,188.2063,188.2995,187.1151,187.3483,50744.0
2022-04-07 10:30:00,200.92,201.2,200.18,200.18,54107.0,187.3763,187.6374,186.6862,186.6862,54107.0
2022-04-07 10:40:00,200.18,200.18,199.21,199.49,70090.0,186.6862,186.6862,185.7815,186.0427,70090.0
2022-04-07 10:50:00,199.5,200.55,199.4,200.44,42439.0,186.052,187.0312,185.9587,186.9286,42439.0
2022-04-07 11:00:00,200.44,201.03,200.34,200.56,30729.0,186.9286,187.4789,186.8354,187.0405,30729.0
2022-04-07 11:10:00,200.56,200.63,199.51,199.81,35246.0,187.0405,187.1058,186.0613,186.3411,35246.0
2022-04-07 11:20:00,199.89,200.45,199.89,200.08,29108.0,186.4157,186.938,186.4157,186.5929,29108.0
2022-04-07 11:30:00,200.12,201.07,200.08,200.31,40203.0,186.6302,187.5162,186.5929,186.8074,40203.0
2022-04-07 11:40:00,200.25,200.98,200.25,200.8,115247.0,186.7514,187.4322,186.7514,187.2644,115247.0
2022-04-07 11:50:00,200.73,200.8,199.57,199.89,59328.0,187.1991,187.2644,186.1173,186.4157,59328.0
2022-04-07 12:00:00,199.87,200.05,199.66,200.0,13254.0,186.3971,186.5649,186.2012,186.5183,13254.0
2022-04-07 12:10:00,200.0,200.24,199.92,200.03,23137.0,186.5183,186.7421,186.4437,186.5463,23137.0
2022-04-07 12:20:00,200.0,200.48,199.98,200.45,28068.0,186.5183,186.9659,186.4996,186.938,28068.0
2022-04-07 12:30:00,200.36,200.83,200.36,200.73,24473.0,186.854,187.2923,186.854,187.1991,24473.0
2022-04-07 12:40:00,200.7,200.94,200.46,200.52,33296.0,187.1711,187.3949,186.9473,187.0032,33296.0
2022-04-07 12:50:00,200.55,200.82,200.41,200.78,28542.0,187.0312,187.283,186.9007,187.2457,28542.0
2022-04-07 13:00:00,200.85,201.88,200.79,201.88,31137.0,187.311,188.2716,187.255,188.2716,31137.0
2022-04-07 13:10:00,201.93,202.57,201.83,202.46,31421.0,188.3182,188.915,188.2249,188.8125,31421.0
2022-04-07 13:20:00,202.53,202.76,202.23,202.42,42376.0,188.8777,189.0922,188.598,188.7752,42376.0
2022-04-07 13:30:00,202.42,202.46,201.9,201.9,19355.0,188.7752,188.8125,188.2902,188.2902,19355.0
2022-04-07 13:40:00,201.91,202.13,201.86,202.05,25849.0,188.2995,188.5047,188.2529,188.4301,25849.0
2022-04-07 13:50:00,202.08,203.3,202.08,203.21,39822.0,188.4581,189.5958,188.4581,189.5119,39822.0
2022-04-07 14:00:00,203.27,203.6,203.2,203.49,20593.0,189.5679,189.8756,189.5026,189.773,20593.0
2022-04-07 14:10:00,203.48,203.6,202.95,203.0,29738.0,189.7637,189.8756,189.2694,189.3161,29738.0
2022-04-07 14:20:00,203.02,203.64,203.02,203.06,43143.0,189.3347,189.9129,189.3347,189.372,43143.0
2022-04-07 14:30:00,203.11,203.36,202.96,203.01,21018.0,189.4186,189.6518,189.2788,189.3254,21018.0
2022-04-07 14:40:00,202.99,203.45,202.7,203.33,33862.0,189.3067,189.7357,189.0363,189.6238,33862.0
2022-04-07 14:50:00,203.33,204.29,203.22,204.17,42749.0,189.6238,190.5191,189.5212,190.4072,42749.0
2022-04-07 15:00:00,204.13,204.51,204.0,204.46,27613.0,190.3699,190.7243,190.2487,190.6776,27613.0
2022-04-07 15:10:00,204.5,204.84,204.28,204.53,45538.0,190.715,191.032,190.5098,190.7429,45538.0
2022-04-07 15:20:00,204.43,204.51,204.16,204.27,31686.0,190.6497,190.7243,190.3979,190.5005,31686.0
2022-04-07 15:30:00,204.21,204.84,204.16,204.82,37873.0,190.4445,191.032,190.3979,191.0134,37873.0
2022-04-07 15:40:00,204.81,205.04,204.44,204.55,61169.0,191.0041,191.2186,190.659,190.7616,61169.0
2022-04-07 15:50:00,204.45,204.5,203.68,203.77,161696.0,190.6683,190.715,189.9502,190.0342,161696.0
2022-04-08 09:30:00,202.09,202.53,200.24,200.81,93474.0,188.4674,188.8777,186.7421,187.2737,93474.0
2022-04-08 09:40:00,201.03,201.59,200.34,200.59,32569.0,187.4789,188.0011,186.8354,187.0685,32569.0
2022-04-08 09:50:00,200.51,200.57,199.59,200.14,60299.0,186.9939,187.0499,186.1359,186.6489,60299.0
2022-04-08 10:00:00,200.21,201.11,199.8,201.03,44169.0,186.7141,187.5535,186.3318,187.4789,44169.0
2022-04-08 10:10:00,200.94,201.11,200.0,200.33,32575.0,187.3949,187.5535,186.5183,186.826,32575.0
2022-04-08 10:20:00,200.48,201.72,200.45,201.42,22389.0,186.9659,188.1223,186.938,187.8426,22389.0
2022-04-08 10:30:00,201.54,201.8,200.9,201.65,41902.0,187.9545,188.197,187.3576,188.0571,41902.0
2022-04-08 10:40:00,201.64,202.07,201.35,202.06,61086.0,188.0477,188.4488,187.7773,188.4394,61086.0
2022-04-08 10:50:00,202.13,203.29,202.05,203.11,25887.0,188.5047,189.5865,188.4301,189.4186,25887.0
2022-04-08 11:00:00,203.08,203.68,203.0,203.34,24105.0,189.3907,189.9502,189.3161,189.6331,24105.0
2022-04-08 11:10:00,203.36,203.47,203.0,203.23,18850.0,189.6518,189.7544,189.3161,189.5306,18850.0
2022-04-08 11:20:00,203.24,203.24,202.64,202.82,15097.0,189.5399,189.5399,188.9803,189.1482,15097.0
2022-04-08 11:30:00,202.78,203.06,202.53,202.78,19999.0,189.1109,189.372,188.8777,189.1109,19999.0
2022-04-08 11:40:00,202.76,203.21,202.54,203.03,19302.0,189.0922,189.5119,188.8871,189.344,19302.0
2022-04-08 11:50:00,203.03,203.17,202.35,202.86,79196.0,189.344,189.4746,188.7099,189.1855,79196.0
2022-04-08 12:00:00,202.83,202.97,202.07,202.14,33575.0,189.1575,189.2881,188.4488,188.514,33575.0
2022-04-08 12:10:00,202.09,202.17,201.65,202.14,13290.0,188.4674,188.542,188.0571,188.514,13290.0
2022-04-08 12:20:00,202.14,202.77,202.14,202.59,15995.0,188.514,189.1016,188.514,188.9337,15995.0
2022-04-08 12:30:00,202.59,202.64,202.0,202.13,97095.0,188.9337,188.9803,188.3835,188.5047,97095.0
2022-04-08 12:40:00,202.11,202.43,201.75,202.13,135472.0,188.4861,188.7845,188.1503,188.5047,135472.0
2022-04-08 12:50:00,202.11,202.41,202.05,202.41,32284.0,188.4861,188.7658,188.4301,188.7658,32284.0
2022-04-08 13:00:00,202.41,202.58,202.21,202.55,17088.0,188.7658,188.9244,188.5793,188.8964,17088.0
2022-04-08 13:10:00,202.62,202.62,202.25,202.42,12940.0,188.9617,188.9617,188.6166,188.7752,12940.0
2022-04-08 13:20:00,202.39,202.67,202.38,202.6,13233.0,188.7472,189.0083,188.7379,188.943,13233.0
2022-04-08 13:30:00,202.62,202.65,202.21,202.23,18967.0,188.9617,188.9897,188.5793,188.598,18967.0
2022-04-08 13:40:00,202.19,202.5,202.19,202.36,11278.0,188.5607,188.8498,188.5607,188.7192,11278.0
2022-04-08 13:50:00,202.28,202.35,202.14,202.24,7995.0,188.6446,188.7099,188.514,188.6073,7995.0
2022-04-08 14:00:00,202.22,202.32,202.1,202.25,13812.0,188.5886,188.6819,188.4767,188.6166,13812.0
2022-04-08 14:10:00,202.28,202.95,202.28,202.53,51790.0,188.6446,189.2694,188.6446,188.8777,51790.0
2022-04-08 14:20:00,202.57,202.74,201.9,202.05,29238.0,188.915,189.0736,188.2902,188.4301,29238.0
2022-04-08 14:30:00,201.98,202.08,201.63,201.99,16208.0,188.3648,188.4581,188.0384,188.3741,16208.0
2022-04-08 14:40:00,201.93,202.05,201.66,201.69,17251.0,188.3182,188.4301,188.0664,188.0944,17251.0
2022-04-08 14:50:00,201.65,201.98,201.49,201.51,32956.0,188.0571,188.3648,187.9079,187.9265,32956.0
2022-04-08 15:00:00,201.51,201.9,201.46,201.78,13908.0,187.9265,188.2902,187.8799,188.1783,13908.0
2022-04-08 15:10:00,201.83,202.27,201.67,202.1,15475.0,188.2249,188.6353,188.0757,188.4767,15475.0
2022-04-08 15:20:00,202.11,202.43,201.91,202.28,13358.0,188.4861,188.7845,188.2995,188.6446,13358.0
2022-04-08 15:30:00,202.35,202.41,201.64,201.67,37487.0,188.7099,188.7658,188.0477,188.0757,37487.0
2022-04-08 15:40:00,201.67,201.97,201.5,201.52,44250.0,188.0757,188.3555,187.9172,187.9358,44250.0
2022-04-08 15:50:00,201.43,201.63,201.28,201.61,146892.0,187.8519,188.0384,187.712,188.0198,146892.0
2022-04-11 09:30:00,199.61,202.34,199.61,201.91,71031.0,186.1546,188.7006,186.1546,188.2995,71031.0
2022-04-11 09:40:00,202.07,205.8,202.03,205.52,79784.0,188.4488,191.9273,188.4115,191.6662,79784.0
2022-04-11 09:50:00,205.52,207.59,205.14,207.34,80966.0,191.6662,193.5967,191.3118,193.3635,80966.0
2022-04-11 10:00:00,207.31,207.65,205.87,207.41,145721.0,193.3355,193.6526,191.9926,193.4288,145721.0
2022-04-11 10:10:00,207.39,207.39,206.12,206.27,42754.0,193.4101,193.4101,192.2257,192.3656,42754.0
2022-04-11 10:20:00,206.3,207.56,206.23,206.64,39576.0,192.3936,193.5687,192.3283,192.7107,39576.0
2022-04-11 10:30:00,206.64,206.64,205.43,205.94,34016.0,192.7107,192.7107,191.5823,192.0579,34016.0
2022-04-11 10:40:00,205.94,206.08,204.71,204.78,48702.0,192.0579,192.1884,190.9108,190.9761,48702.0
2022-04-11 10:50:00,204.74,204.85,203.92,204.02,17414.0,190.9388,191.0414,190.174,190.2673,17414.0
2022-04-11 11:00:00,203.92,204.04,203.15,203.67,20261.0,190.174,190.286,189.456,189.9409,20261.0
2022-04-11 11:10:00,203.7,203.91,202.64,202.64,17675.0,189.9689,190.1647,188.9803,188.9803,17675.0
2022-04-11 11:20:00,202.63,203.39,202.44,203.34,19210.0,188.971,189.6798,188.7938,189.6331,19210.0
2022-04-11 11:30:00,203.39,203.49,203.11,203.33,12883.0,189.6798,189.773,189.4186,189.6238,12883.0
2022-04-11 11:40:00,203.39,203.59,203.24,203.39,9586.0,189.6798,189.8663,189.5399,189.6798,9586.0
2022-04-11 11:50:00,203.37,203.59,203.34,203.46,10798.0,189.6611,189.8663,189.6331,189.7451,10798.0
2022-04-11 12:00:00,203.46,203.89,203.4,203.89,9827.0,189.7451,190.1461,189.6891,190.1461,9827.0
2022-04-11 12:10:00,203.94,204.26,203.86,203.87,22204.0,190.1927,190.4911,190.1181,190.1274,22204.0
2022-04-11 12:20:00,203.9,204.0,203.39,203.47,17412.0,190.1554,190.2487,189.6798,189.7544,17412.0
2022-04-11 12:30:00,203.44,203.88,203.42,203.87,9506.0,189.7264,190.1367,189.7078,190.1274,9506.0
2022-04-11 12:40:00,203.95,204.07,203.4,203.5,14853.0,190.202,190.3139,189.6891,189.7824,14853.0
2022-04-11 12:50:00,203.5,203.61,203.28,203.47,9278.0,189.7824,189.8849,189.5772,189.7544,9278.0
2022-04-11 13:00:00,203.48,203.93,203.48,203.8,23667.0,189.7637,190.1834,189.7637,190.0621,23667.0
2022-04-11 13:10:00,203.86,204.33,203.57,203.82,55827.0,190.1181,190.5564,189.8476,190.0808,55827.0
2022-04-11 13:20:00,203.88,204.38,203.75,204.25,9656.0,190.1367,190.603,190.0155,190.4818,9656.0
2022-04-11 13:30:00,204.32,204.8,204.32,204.55,11651.0,190.5471,190.9947,190.5471,190.7616,11651.0
2022-04-11 13:40:00,204.51,204.69,204.06,204.06,7069.0,190.7243,190.8921,190.3046,190.3046,7069.0
2022-04-11 13:50:00,204.06,204.25,203.9,204.21,12250.0,190.3046,190.4818,190.1554,190.4445,12250.0
2022-04-11 14:00:00,204.17,204.24,203.73,204.12,13212.0,190.4072,190.4725,189.9969,190.3606,13212.0
2022-04-11 14:10:00,204.1,204.22,203.73,203.9,16893.0,190.3419,190.4538,189.9969,190.1554,16893.0
2022-04-11 14:20:00,203.98,204.11,203.87,204.08,5148.0,190.23,190.3512,190.1274,190.3233,5148.0
2022-04-11 14:30:00,204.02,204.25,203.83,204.12,12474.0,190.2673,190.4818,190.0901,190.3606,12474.0
2022-04-11 14:40:00,204.18,204.5,203.99,204.42,12501.0,190.4165,190.715,190.2393,190.6403,12501.0
2022-04-11 14:50:00,204.55,204.64,204.32,204.61,13042.0,190.7616,190.8455,190.5471,190.8175,13042.0
2022-04-11 15:00:00,204.62,204.76,204.26,204.4,19153.0,190.8269,190.9574,190.4911,190.6217,19153.0
2022-04-11 15:10:00,204.44,205.03,204.26,204.92,38078.0,190.659,191.2092,190.4911,191.1066,38078.0
2022-04-11 15:20:00,204.96,205.37,204.84,205.19,56003.0,191.1439,191.5263,191.032,191.3584,56003.0
2022-04-11 15:30:00,205.19,205.23,204.76,204.99,54529.0,191.3584,191.3957,190.9574,191.1719,54529.0
2022-04-11 15:40:00,204.98,205.08,204.31,204.31,48074.0,191.1626,191.2559,190.5378,190.5378,48074.0
2022-04-11 15:50:00,204.14,204.45,203.74,204.22,131561.0,190.3792,190.6683,190.0062,190.4538,131561.0
2022-04-12 09:30:00,204.13,205.2,203.55,205.17,39708.0,190.3699,191.3678,189.829,191.3398,39708.0
2022-04-12 09:40:00,205.16,206.09,205.0,205.69,24261.0,191.3305,192.1978,191.1812,191.8247,24261.0
2022-04-12 09:50:00,205.55,206.09,205.39,206.05,20097.0,191.6942,192.1978,191.545,192.1605,20097.0
2022-04-12 10:00:00,206.07,206.88,205.44,206.76,70727.0,192.1791,192.9345,191.5916,192.8226,70727.0
2022-04-12 10:10:00,206.83,207.17,205.71,205.81,65610.0,192.8879,193.205,191.8434,191.9366,65610.0
2022-04-12 10:20:00,205.84,206.17,205.37,205.58,13030.0,191.9646,192.2724,191.5263,191.7222,13030.0
2022-04-12 10:30:00,205.61,205.66,204.58,204.62,14501.0,191.7501,191.7968,190.7896,190.8269,14501.0
2022-04-12 10:40:00,204.71,204.9,204.09,204.31,10320.0,190.9108,191.088,190.3326,190.5378,10320.0
2022-04-12 10:50:00,204.32,204.58,203.92,204.34,13517.0,190.5471,190.7896,190.174,190.5657,13517.0
2022-04-12 11:00:00,204.29,204.73,204.06,204.34,18245.0,190.5191,190.9294,190.3046,190.5657,18245.0
2022-04-12 11:10:00,204.31,204.75,203.95,204.71,21422.0,190.5378,190.9481,190.202,190.9108,21422.0
2022-04-12 11:20:00,204.74,205.39,204.71,205.17,19517.0,190.9388,191.545,190.9108,191.3398,19517.0
2022-04-12 11:30:00,205.22,205.37,204.69,204.73,18811.0,191.3864,191.5263,190.8921,190.9294,18811.0
2022-04-12 11:40:00,204.68,204.99,204.6,204.83,10861.0,190.8828,191.1719,190.8082,191.0227,10861.0
2022-04-12 11:50:00,204.79,204.98,204.72,204.8,6966.0,190.9854,191.1626,190.9201,190.9947,6966.0
2022-04-12 12:00:00,204.78,204.83,204.53,204.73,13238.0,190.9761,191.0227,190.7429,190.9294,13238.0
2022-04-12 12:10:00,204.72,205.27,204.58,205.01,22871.0,190.9201,191.433,190.7896,191.1906,22871.0
2022-04-12 12:20:00,204.81,204.9,204.28,204.41,8267.0,191.0041,191.088,190.5098,190.631,8267.0
2022-04-12 12:30:00,204.38,204.44,204.04,204.26,20542.0,190.603,190.659,190.286,190.4911,20542.0
2022-04-12 12:40:00,204.26,204.56,203.79,204.56,15267.0,190.4911,190.7709,190.0528,190.7709,15267.0
2022-04-12 12:50:00,204.62,204.71,204.43,204.47,8355.0,190.8269,190.9108,190.6497,190.687,8355.0
2022-04-12 13:00:00,204.57,204.57,203.9,204.04,9125.0,190.7802,190.7802,190.1554,190.286,9125.0
2022-04-12 13:10:00,204.06,204.48,204.01,204.26,17640.0,190.3046,190.6963,190.258,190.4911,17640.0
2022-04-12 13:20:00,204.3,204.46,204.05,204.19,14068.0,190.5284,190.6776,190.2953,190.4258,14068.0
2022-04-12 13:30:00,204.2,204.4,204.04,204.06,8536.0,190.4352,190.6217,190.286,190.3046,8536.0
2022-04-12 13:40:00,204.06,204.1,203.55,203.57,17723.0,190.3046,190.3419,189.829,189.8476,17723.0
2022-04-12 13:50:00,203.71,203.71,203.29,203.41,13406.0,189.9782,189.9782,189.5865,189.6984,13406.0
2022-04-12 14:00:00,203.42,203.91,203.11,203.79,21872.0,189.7078,190.1647,189.4186,190.0528,21872.0
2022-04-12 14:10:00,203.7,203.88,203.0,203.17,27621.0,189.9689,190.1367,189.3161,189.4746,27621.0
2022-04-12 14:20:00,203.18,203.3,202.85,202.89,10655.0,189.4839,189.5958,189.1762,189.2135,10655.0
2022-04-12 14:30:00,202.89,203.03,202.61,202.61,11441.0,189.2135,189.344,188.9524,188.9524,11441.0
2022-04-12 14:40:00,202.62,203.25,202.47,202.98,17987.0,188.9617,189.5492,188.8218,189.2974,17987.0
2022-04-12 14:50:00,203.03,203.24,202.84,203.14,12705.0,189.344,189.5399,189.1668,189.4466,12705.0
2022-04-12 15:00:00,203.1,203.26,202.51,202.58,22363.0,189.4093,189.5585,188.8591,188.9244,22363.0
2022-04-12 15:10:00,202.57,203.18,202.33,203.1,37447.0,188.915,189.4839,188.6912,189.4093,37447.0
2022-04-12 15:20:00,203.15,203.42,203.0,203.25,25718.0,189.456,189.7078,189.3161,189.5492,25718.0
2022-04-12 15:30:00,203.24,203.87,203.0,203.79,38327.0,189.5399,190.1274,189.3161,190.0528,38327.0
2022-04-12 15:40:00,203.74,204.02,203.29,203.85,61667.0,190.0062,190.2673,189.5865,190.1088,61667.0
2022-04-12 15:50:00,203.89,204.81,203.6,204.28,187569.0,190.1461,191.0041,189.8756,190.5098,187569.0
2022-04-13 09:30:00,204.4,204.69,203.09,204.43,39860.0,190.6217,190.8921,189.4,190.6497,39860.0
2022-04-13 09:40:00,204.55,205.44,204.25,204.9,21048.0,190.7616,191.5916,190.4818,191.088,21048.0
2022-04-13 09:50:00,204.79,205.56,204.69,204.83,14675.0,190.9854,191.7035,190.8921,191.0227,14675.0
2022-04-13 10:00:00,204.88,205.0,204.3,204.75,13032.0,191.0693,191.1812,190.5284,190.9481,13032.0
2022-04-13 10:10:00,204.74,205.42,204.65,205.1,24859.0,190.9388,191.5729,190.8548,191.2745,24859.0
2022-04-13 10:20:00,205.05,205.38,204.67,204.75,12793.0,191.2279,191.5356,190.8735,190.9481,12793.0
2022-04-13 10:30:00,204.72,205.19,204.61,204.86,16113.0,190.9201,191.3584,190.8175,191.0507,16113.0
2022-04-13 10:40:00,204.84,205.25,204.6,204.99,20547.0,191.032,191.4144,190.8082,191.1719,20547.0
2022-04-13 10:50:00,205.03,205.79,205.03,205.69,21616.0,191.2092,191.918,191.2092,191.8247,21616.0
2022-04-13 11:00:00,205.68,205.89,205.48,205.63,8700.0,191.8154,192.0113,191.6289,191.7688,8700.0
2022-04-13 11:10:00,205.64,205.87,205.58,205.8,11682.0,191.7781,191.9926,191.7222,191.9273,11682.0
2022-04-13 11:20:00,205.79,206.11,205.6,206.07,12776.0,191.918,192.2164,191.7408,192.1791,12776.0
2022-04-13 11:30:00,205.98,206.62,205.98,206.49,18572.0,192.0952,192.692,192.0952,192.5708,18572.0
2022-04-13 11:40:00,206.39,206.77,206.32,206.71,14132.0,192.4775,192.8319,192.4123,192.776,14132.0
2022-04-13 11:50:00,206.68,206.81,206.29,206.62,23562.0,192.748,192.8692,192.3843,192.692,23562.0
2022-04-13 12:00:00,206.61,207.23,206.6,207.17,31783.0,192.6827,193.2609,192.6734,193.205,31783.0
2022-04-13 12:10:00,207.14,207.32,206.93,207.17,17742.0,193.177,193.3449,192.9811,193.205,17742.0
2022-04-13 12:20:00,207.06,207.52,207.06,207.25,29858.0,193.1024,193.5314,193.1024,193.2796,29858.0
2022-04-13 12:30:00,207.3,207.46,207.05,207.13,9635.0,193.3262,193.4754,193.0931,193.1677,9635.0
2022-04-13 12:40:00,207.11,207.55,207.06,207.2,11225.0,193.149,193.5594,193.1024,193.2329,11225.0
2022-04-13 12:50:00,207.2,207.21,206.68,206.71,9454.0,193.2329,193.2423,192.748,192.776,9454.0
2022-04-13 13:00:00,206.64,207.1,206.64,207.06,8497.0,192.7107,193.1397,192.7107,193.1024,8497.0
2022-04-13 13:10:00,207.09,207.15,206.72,206.72,13959.0,193.1304,193.1863,192.7853,192.7853,13959.0
2022-04-13 13:20:00,206.75,206.75,206.19,206.44,11375.0,192.8133,192.8133,192.291,192.5242,11375.0
2022-04-13 13:30:00,206.51,206.57,206.24,206.29,7432.0,192.5895,192.6454,192.3377,192.3843,7432.0
2022-04-13 13:40:00,206.32,206.32,206.04,206.17,10783.0,192.4123,192.4123,192.1511,192.2724,10783.0
2022-04-13 13:50:00,206.11,206.18,205.78,206.11,10152.0,192.2164,192.2817,191.9087,192.2164,10152.0
2022-04-13 14:00:00,206.1,206.48,205.98,206.31,9548.0,192.2071,192.5615,192.0952,192.4029,9548.0
2022-04-13 14:10:00,206.31,206.31,206.02,206.13,6892.0,192.4029,192.4029,192.1325,192.2351,6892.0
2022-04-13 14:20:00,206.23,206.24,205.83,205.92,10382.0,192.3283,192.3377,191.9553,192.0392,10382.0
2022-04-13 14:30:00,206.01,206.16,205.82,205.98,8605.0,192.1232,192.2631,191.946,192.0952,8605.0
2022-04-13 14:40:00,206.02,206.23,205.96,206.1,9808.0,192.1325,192.3283,192.0765,192.2071,9808.0
2022-04-13 14:50:00,206.16,206.18,205.96,205.97,12443.0,192.2631,192.2817,192.0765,192.0859,12443.0
2022-04-13 15:00:00,205.98,206.24,205.77,206.24,16982.0,192.0952,192.3377,191.8993,192.3377,16982.0
2022-04-13 15:10:00,206.17,206.55,206.16,206.32,24994.0,192.2724,192.6268,192.2631,192.4123,24994.0
2022-04-13 15:20:00,206.28,206.33,205.94,206.08,7165.0,192.375,192.4216,192.0579,192.1884,7165.0
2022-04-13 15:30:00,206.04,206.13,205.85,205.99,24532.0,192.1511,192.2351,191.9739,192.1045,24532.0
2022-04-13 15:40:00,206.01,206.3,205.94,206.27,26462.0,192.1232,192.3936,192.0579,192.3656,26462.0
2022-04-13 15:50:00,206.27,206.38,205.95,206.37,70910.0,192.3656,192.4682,192.0672,192.4589,70910.0
2022-04-14 09:30:00,207.05,208.5,206.95,207.69,73721.0,193.0931,194.4453,192.9998,193.6899,73721.0
2022-04-14 09:40:00,207.65,207.65,206.16,206.3,17101.0,193.6526,193.6526,192.2631,192.3936,17101.0
2022-04-14 09:50:00,206.29,206.6,205.96,206.36,7960.0,192.3843,192.6734,192.0765,192.4496,7960.0
2022-04-14 10:00:00,206.57,206.98,205.98,206.16,16764.0,192.6454,193.0278,192.0952,192.2631,16764.0
2022-04-14 10:10:00,206.24,207.05,206.09,206.78,10384.0,192.3377,193.0931,192.1978,192.8413,10384.0
2022-04-14 10:20:00,206.73,207.25,206.54,206.88,13136.0,192.7946,193.2796,192.6174,192.9345,13136.0
2022-04-14 10:30:00,206.94,207.24,206.62,207.1,6921.0,192.9905,193.2703,192.692,193.1397,6921.0
2022-04-14 10:40:00,207.01,207.09,206.17,206.23,10360.0,193.0558,193.1304,192.2724,192.3283,10360.0
2022-04-14 10:50:00,206.16,206.48,205.99,206.37,21923.0,192.2631,192.5615,192.1045,192.4589,21923.0
2022-04-14 11:00:00,206.31,206.71,206.18,206.62,19792.0,192.4029,192.776,192.2817,192.692,19792.0
2022-04-14 11:10:00,206.64,206.99,206.0,206.03,17942.0,192.7107,193.0371,192.1138,192.1418,17942.0
2022-04-14 11:20:00,206.15,206.6,206.0,206.5,13250.0,192.2537,192.6734,192.1138,192.5801,13250.0
2022-04-14 11:30:00,206.43,206.43,206.0,206.1,10317.0,192.5149,192.5149,192.1138,192.2071,10317.0
2022-04-14 11:40:00,206.03,206.2,205.19,205.19,94458.0,192.1418,192.3004,191.3584,191.3584,94458.0
2022-04-14 11:50:00,205.29,205.35,204.95,205.3,15924.0,191.4517,191.5077,191.1346,191.461,15924.0
2022-04-14 12:00:00,205.25,205.63,205.2,205.51,31379.0,191.4144,191.7688,191.3678,191.6569,31379.0
2022-04-14 12:10:00,205.5,205.55,205.06,205.22,37220.0,191.6475,191.6942,191.2372,191.3864,37220.0
2022-04-14 12:20:00,205.29,205.47,205.0,205.47,38504.0,191.4517,191.6196,191.1812,191.6196,38504.0
2022-04-14 12:30:00,205.5,205.5,205.03,205.05,42092.0,191.6475,191.6475,191.2092,191.2279,42092.0
2022-04-14 12:40:00,205.16,205.3,205.04,205.18,33149.0,191.3305,191.461,191.2186,191.3491,33149.0
2022-04-14 12:50:00,205.18,205.67,205.05,205.67,23920.0,191.3491,191.8061,191.2279,191.8061,23920.0
2022-04-14 13:00:00,205.69,205.78,205.48,205.52,7147.0,191.8247,191.9087,191.6289,191.6662,7147.0
2022-04-14 13:10:00,205.47,205.7,205.38,205.56,20679.0,191.6196,191.8341,191.5356,191.7035,20679.0
2022-04-14 13:20:00,205.58,205.76,205.46,205.7,20307.0,191.7222,191.89,191.6102,191.8341,20307.0
2022-04-14 13:30:00,205.75,206.22,205.73,206.17,16472.0,191.8807,192.319,191.862,192.2724,16472.0
2022-04-14 13:40:00,206.21,207.11,206.14,207.07,23048.0,192.3097,193.149,192.2444,193.1117,23048.0
2022-04-14 13:50:00,207.03,207.36,206.76,206.97,27554.0,193.0744,193.3822,192.8226,193.0185,27554.0
2022-04-14 14:00:00,206.97,207.08,206.83,207.05,25238.0,193.0185,193.121,192.8879,193.0931,25238.0
2022-04-14 14:10:00,207.1,207.4,207.08,207.15,21709.0,193.1397,193.4195,193.121,193.1863,21709.0
2022-04-14 14:20:00,207.2,207.26,206.75,206.92,24629.0,193.2329,193.2889,192.8133,192.9718,24629.0
2022-04-14 14:30:00,207.04,207.08,206.62,206.67,4753.0,193.0837,193.121,192.692,192.7387,4753.0
2022-04-14 14:40:00,206.73,206.9,206.58,206.7,7410.0,192.7946,192.9532,192.6547,192.7667,7410.0
2022-04-14 14:50:00,206.65,206.65,206.13,206.24,9821.0,192.72,192.72,192.2351,192.3377,9821.0
2022-04-14 15:00:00,206.23,206.27,205.8,205.82,13047.0,192.3283,192.3656,191.9273,191.946,13047.0
2022-04-14 15:10:00,205.76,206.23,205.74,206.23,10919.0,191.89,192.3283,191.8714,192.3283,10919.0
2022-04-14 15:20:00,206.31,206.31,205.96,206.23,8598.0,192.4029,192.4029,192.0765,192.3283,8598.0
2022-04-14 15:30:00,206.25,206.25,205.88,205.91,14270.0,192.347,192.347,192.0019,192.0299,14270.0
2022-04-14 15:40:00,205.86,206.24,205.81,206.07,23020.0,191.9833,192.3377,191.9366,192.1791,23020.0
2022-04-14 15:50:00,206.03,206.04,205.33,205.75,104232.0,192.1418,192.1511,191.489,191.8807,104232.0
2022-04-18 09:30:00,205.52,206.98,205.31,206.5,64527.0,191.6662,193.0278,191.4704,192.5801,64527.0
2022-04-18 09:40:00,206.5,206.6,205.66,205.91,24703.0,192.5801,192.6734,191.7968,192.0299,24703.0
2022-04-18 09:50:00,205.86,206.23,205.5,205.71,59848.0,191.9833,192.3283,191.6475,191.8434,59848.0
2022-04-18 10:00:00,205.93,205.93,204.76,204.8,21368.0,192.0486,192.0486,190.9574,190.9947,21368.0
2022-04-18 10:10:00,204.75,205.71,204.73,205.16,15082.0,190.9481,191.8434,190.9294,191.3305,15082.0
2022-04-18 10:20:00,205.2,205.33,204.21,204.21,17832.0,191.3678,191.489,190.4445,190.4445,17832.0
2022-04-18 10:30:00,204.31,204.48,203.53,204.11,35889.0,190.5378,190.6963,189.8103,190.3512,35889.0
2022-04-18 10:40:00,204.16,204.33,203.65,204.01,25420.0,190.3979,190.5564,189.9222,190.258,25420.0
2022-04-18 10:50:00,204.0,204.03,203.4,203.67,17674.0,190.2487,190.2766,189.6891,189.9409,17674.0
2022-04-18 11:00:00,203.62,203.86,203.45,203.6,18686.0,189.8943,190.1181,189.7357,189.8756,18686.0
2022-04-18 11:10:00,203.59,203.8,203.25,203.28,17589.0,189.8663,190.0621,189.5492,189.5772,17589.0
2022-04-18 11:20:00,203.21,203.34,202.41,202.75,19891.0,189.5119,189.6331,188.7658,189.0829,19891.0
2022-04-18 11:30:00,202.82,203.34,202.72,203.02,9845.0,189.1482,189.6331,189.0549,189.3347,9845.0
2022-04-18 11:40:00,202.88,203.14,202.23,202.39,20197.0,189.2042,189.4466,188.598,188.7472,20197.0
2022-04-18 11:50:00,202.39,202.69,202.23,202.68,30881.0,188.7472,189.027,188.598,189.0176,30881.0
2022-04-18 12:00:00,202.69,202.82,202.31,202.31,15953.0,189.027,189.1482,188.6726,188.6726,15953.0
2022-04-18 12:10:00,202.3,202.42,202.11,202.14,11210.0,188.6633,188.7752,188.4861,188.514,11210.0
2022-04-18 12:20:00,202.19,202.45,201.97,202.3,8653.0,188.5607,188.8031,188.3555,188.6633,8653.0
2022-04-18 12:30:00,202.3,202.42,202.03,202.31,10242.0,188.6633,188.7752,188.4115,188.6726,10242.0
2022-04-18 12:40:00,202.33,202.65,202.08,202.63,10586.0,188.6912,188.9897,188.4581,188.971,10586.0
2022-04-18 12:50:00,202.63,202.86,202.62,202.63,6412.0,188.971,189.1855,188.9617,188.971,6412.0
2022-04-18 13:00:00,202.62,202.97,202.57,202.96,9041.0,188.9617,189.2881,188.915,189.2788,9041.0
2022-04-18 13:10:00,202.99,203.16,202.68,202.73,12569.0,189.3067,189.4653,189.0176,189.0643,12569.0
2022-04-18 13:20:00,202.78,202.93,202.6,202.86,10054.0,189.1109,189.2508,188.943,189.1855,10054.0
2022-04-18 13:30:00,202.96,203.8,202.92,203.59,14403.0,189.2788,190.0621,189.2415,189.8663,14403.0
2022-04-18 13:40:00,203.65,204.23,203.64,204.16,20379.0,189.9222,190.4632,189.9129,190.3979,20379.0
2022-04-18 13:50:00,204.1,204.53,203.88,204.27,16013.0,190.3419,190.7429,190.1367,190.5005,16013.0
2022-04-18 14:00:00,204.27,204.47,204.19,204.3,9473.0,190.5005,190.687,190.4258,190.5284,9473.0
2022-04-18 14:10:00,204.29,204.46,204.02,204.19,8360.0,190.5191,190.6776,190.2673,190.4258,8360.0
2022-04-18 14:20:00,204.2,204.7,204.12,204.39,11207.0,190.4352,190.9015,190.3606,190.6124,11207.0
2022-04-18 14:30:00,204.6,204.88,204.51,204.64,11012.0,190.8082,191.0693,190.7243,190.8455,11012.0
2022-04-18 14:40:00,204.55,204.65,203.89,203.94,14483.0,190.7616,190.8548,190.1461,190.1927,14483.0
2022-04-18 14:50:00,203.94,204.14,203.68,203.74,20428.0,190.1927,190.3792,189.9502,190.0062,20428.0
2022-04-18 15:00:00,203.76,203.78,203.32,203.37,14720.0,190.0248,190.0435,189.6145,189.6611,14720.0
2022-04-18 15:10:00,203.42,203.62,203.36,203.5,17437.0,189.7078,189.8943,189.6518,189.7824,17437.0
2022-04-18 15:20:00,203.51,203.57,203.2,203.31,17998.0,189.7917,189.8476,189.5026,189.6052,17998.0
2022-04-18 15:30:00,203.25,203.25,202.6,202.66,20335.0,189.5492,189.5492,188.943,188.999,20335.0
2022-04-18 15:40:00,202.61,202.98,202.41,202.54,30253.0,188.9524,189.2974,188.7658,188.8871,30253.0
2022-04-18 15:50:00,202.5,203.29,202.5,203.29,84957.0,188.8498,189.5865,188.8498,189.5865,84957.0
2022-04-19 09:30:00,204.55,205.57,204.27,205.0,42933.0,190.7616,191.7128,190.5005,191.1812,42933.0
2022-04-19 09:40:00,205.15,205.91,205.09,205.17,15840.0,191.3211,192.0299,191.2652,191.3398,15840.0
2022-04-19 09:50:00,205.1,206.08,204.65,206.02,52822.0,191.2745,192.1884,190.8548,192.1325,52822.0
2022-04-19 10:00:00,205.99,205.99,205.45,205.64,24646.0,192.1045,192.1045,191.6009,191.7781,24646.0
2022-04-19 10:10:00,205.65,206.36,205.65,206.12,30283.0,191.7874,192.4496,191.7874,192.2257,30283.0
2022-04-19 10:20:00,206.08,206.08,205.3,205.8,24013.0,192.1884,192.1884,191.461,191.9273,24013.0
2022-04-19 10:30:00,205.87,206.79,205.78,206.79,17860.0,191.9926,192.8506,191.9087,192.8506,17860.0
2022-04-19 10:40:00,206.76,207.93,206.75,207.93,35777.0,192.8226,193.9137,192.8133,193.9137,35777.0
2022-04-19 10:50:00,207.82,208.43,207.52,207.52,34082.0,193.8112,194.38,193.5314,193.5314,34082.0
2022-04-19 11:00:00,207.59,208.26,207.21,208.24,11557.0,193.5967,194.2215,193.2423,194.2028,11557.0
2022-04-19 11:10:00,208.3,208.51,208.15,208.23,28161.0,194.2588,194.4546,194.1189,194.1935,28161.0
2022-04-19 11:20:00,208.15,209.59,208.13,209.32,35104.0,194.1189,195.4618,194.1003,195.21,35104.0
2022-04-19 11:30:00,209.23,209.73,208.63,209.65,45262.0,195.1261,195.5924,194.5666,195.5178,45262.0
2022-04-19 11:40:00,209.55,210.06,209.53,209.67,42571.0,195.4245,195.9002,195.4059,195.5364,42571.0
2022-04-19 11:50:00,209.78,210.09,208.83,208.97,24917.0,195.639,195.9281,194.7531,194.8836,24917.0
2022-04-19 12:00:00,208.96,209.45,208.78,209.21,29409.0,194.8743,195.3313,194.7064,195.1075,29409.0
2022-04-19 12:10:00,209.21,209.53,209.05,209.27,10735.0,195.1075,195.4059,194.9582,195.1634,10735.0
2022-04-19 12:20:00,209.27,209.84,209.13,209.31,13265.0,195.1634,195.695,195.0328,195.2007,13265.0
2022-04-19 12:30:00,209.43,209.46,208.77,208.84,17601.0,195.3126,195.3406,194.6971,194.7624,17601.0
2022-04-19 12:40:00,208.82,209.11,208.77,209.01,9190.0,194.7437,195.0142,194.6971,194.9209,9190.0
2022-04-19 12:50:00,209.02,209.13,208.45,208.5,16391.0,194.9303,195.0328,194.3987,194.4453,16391.0
2022-04-19 13:00:00,208.51,208.86,208.51,208.59,15113.0,194.4546,194.7811,194.4546,194.5293,15113.0
2022-04-19 13:10:00,208.59,208.7,208.41,208.55,7511.0,194.5293,194.6318,194.3614,194.4919,7511.0
2022-04-19 13:20:00,208.54,208.59,207.95,208.13,18838.0,194.4826,194.5293,193.9324,194.1003,18838.0
2022-04-19 13:30:00,208.16,208.61,208.16,208.47,22136.0,194.1282,194.5479,194.1282,194.4173,22136.0
2022-04-19 13:40:00,208.57,209.1,208.42,209.1,25056.0,194.5106,195.0049,194.3707,195.0049,25056.0
2022-04-19 13:50:00,209.13,209.18,208.84,208.91,19846.0,195.0328,195.0795,194.7624,194.8277,19846.0
2022-04-19 14:00:00,208.92,209.15,208.84,208.97,12314.0,194.837,195.0515,194.7624,194.8836,12314.0
2022-04-19 14:10:00,208.97,208.97,208.09,208.19,10569.0,194.8836,194.8836,194.063,194.1562,10569.0
2022-04-19 14:20:00,208.14,208.57,208.14,208.48,11505.0,194.1096,194.5106,194.1096,194.4267,11505.0
2022-04-19 14:30:00,208.54,208.77,208.46,208.74,8126.0,194.4826,194.6971,194.408,194.6691,8126.0
2022-04-19 14:40:00,208.61,208.85,208.61,208.84,9603.0,194.5479,194.7717,194.5479,194.7624,9603.0
2022-04-19 14:50:00,208.84,209.06,208.64,208.98,11801.0,194.7624,194.9676,194.5759,194.893,11801.0
2022-04-19 15:00:00,208.95,209.02,208.71,208.98,9086.0,194.865,194.9303,194.6412,194.893,9086.0
2022-04-19 15:10:00,208.95,209.25,208.95,209.15,14333.0,194.865,195.1448,194.865,195.0515,14333.0
2022-04-19 15:20:00,209.2,209.29,208.92,208.98,13145.0,195.0981,195.1821,194.837,194.893,13145.0
2022-04-19 15:30:00,209.01,209.42,208.91,209.35,35788.0,194.9209,195.3033,194.8277,195.238,35788.0
2022-04-19 15:40:00,209.34,209.34,208.77,208.78,35653.0,195.2287,195.2287,194.6971,194.7064,35653.0
2022-04-19 15:50:00,208.81,209.22,208.52,208.85,134746.0,194.7344,195.1168,194.464,194.7717,134746.0
2022-04-20 09:30:00,210.54,210.89,210.03,210.66,43670.0,196.3478,196.6742,195.8722,196.4597,43670.0
2022-04-20 09:40:00,210.61,211.32,209.65,210.17,24791.0,196.4131,197.0752,195.5178,196.0027,24791.0
2022-04-20 09:50:00,210.3,211.49,210.19,211.49,40602.0,196.124,197.2338,196.0214,197.2338,40602.0
2022-04-20 10:00:00,211.5,212.11,211.0,212.1,41588.0,197.2431,197.812,196.7768,197.8026,41588.0
2022-04-20 10:10:00,212.24,212.75,211.8,212.45,33014.0,197.9332,198.4088,197.5229,198.1291,33014.0
2022-04-20 10:20:00,212.35,212.98,212.33,212.83,23434.0,198.0358,198.6233,198.0171,198.4834,23434.0
2022-04-20 10:30:00,212.93,213.57,212.4,213.32,55040.0,198.5767,199.1736,198.0824,198.9404,55040.0
2022-04-20 10:40:00,213.34,213.66,213.15,213.41,27571.0,198.9591,199.2575,198.7819,199.0243,27571.0
2022-04-20 10:50:00,213.43,214.07,213.22,213.22,39614.0,199.043,199.6399,198.8471,198.8471,39614.0
2022-04-20 11:00:00,213.29,213.87,213.01,213.66,20221.0,198.9124,199.4533,198.6513,199.2575,20221.0
2022-04-20 11:10:00,213.61,213.8,212.57,212.81,29156.0,199.2109,199.3881,198.241,198.4648,29156.0
2022-04-20 11:20:00,212.75,213.67,212.75,213.66,23252.0,198.4088,199.2668,198.4088,199.2575,23252.0
2022-04-20 11:30:00,213.64,214.05,213.56,213.8,22242.0,199.2388,199.6212,199.1642,199.3881,22242.0
2022-04-20 11:40:00,213.88,213.95,213.0,213.22,19991.0,199.4627,199.5279,198.642,198.8471,19991.0
2022-04-20 11:50:00,213.25,213.41,213.02,213.31,14077.0,198.8751,199.0243,198.6606,198.9311,14077.0
2022-04-20 12:00:00,213.26,213.34,212.63,212.93,24793.0,198.8845,198.9591,198.2969,198.5767,24793.0
2022-04-20 12:10:00,212.93,213.24,212.65,213.18,14637.0,198.5767,198.8658,198.3156,198.8098,14637.0
2022-04-20 12:20:00,213.23,213.27,212.73,212.79,8994.0,198.8565,198.8938,198.3902,198.4461,8994.0
2022-04-20 12:30:00,212.71,213.25,212.7,213.09,7553.0,198.3715,198.8751,198.3622,198.7259,7553.0
2022-04-20 12:40:00,212.99,213.34,212.99,213.0,12336.0,198.6327,198.9591,198.6327,198.642,12336.0
2022-04-20 12:50:00,213.03,213.33,212.93,213.18,9170.0,198.67,198.9497,198.5767,198.8098,9170.0
2022-04-20 13:00:00,213.08,213.34,212.79,212.82,10718.0,198.7166,198.9591,198.4461,198.4741,10718.0
2022-04-20 13:10:00,212.7,213.16,212.51,212.54,6479.0,198.3622,198.7912,198.185,198.213,6479.0
2022-04-20 13:20:00,212.46,212.46,212.19,212.29,11499.0,198.1384,198.1384,197.8866,197.9798,11499.0
2022-04-20 13:30:00,212.3,212.36,211.8,211.95,11025.0,197.9892,198.0451,197.5229,197.6628,11025.0
2022-04-20 13:40:00,212.03,212.37,211.8,211.81,12357.0,197.7374,198.0544,197.5229,197.5322,12357.0
2022-04-20 13:50:00,211.8,211.83,211.03,211.34,20846.0,197.5229,197.5508,196.8048,197.0939,20846.0
2022-04-20 14:00:00,211.41,211.63,211.16,211.18,11938.0,197.1592,197.3643,196.926,196.9447,11938.0
2022-04-20 14:10:00,211.11,211.3,210.69,210.69,10654.0,196.8794,197.0566,196.4877,196.4877,10654.0
2022-04-20 14:20:00,210.65,210.77,210.16,210.39,17844.0,196.4504,196.5623,195.9934,196.2079,17844.0
2022-04-20 14:30:00,210.37,210.39,209.42,209.61,28397.0,196.1893,196.2079,195.3033,195.4805,28397.0
2022-04-20 14:40:00,209.59,209.95,209.59,209.83,14280.0,195.4618,195.7976,195.4618,195.6857,14280.0
2022-04-20 14:50:00,209.81,209.95,209.32,209.77,23961.0,195.667,195.7976,195.21,195.6297,23961.0
2022-04-20 15:00:00,209.75,210.25,209.75,209.96,28199.0,195.6111,196.0774,195.6111,195.8069,28199.0
2022-04-20 15:10:00,209.94,210.24,209.76,210.08,19013.0,195.7882,196.068,195.6204,195.9188,19013.0
2022-04-20 15:20:00,210.08,210.33,209.92,210.1,13705.0,195.9188,196.152,195.7696,195.9375,13705.0
2022-04-20 15:30:00,210.1,210.14,209.61,209.71,23974.0,195.9375,195.9748,195.4805,195.5738,23974.0
2022-04-20 15:40:00,209.73,210.09,209.63,209.81,40038.0,195.5924,195.9281,195.4991,195.667,40038.0
2022-04-20 15:50:00,209.81,209.88,209.08,209.23,101710.0,195.667,195.7323,194.9862,195.1261,101710.0
2022-04-21 09:30:00,209.91,210.75,205.49,206.42,207200.0,195.7603,196.5436,191.6382,192.5055,207200.0
2022-04-21 09:40:00,206.41,208.07,206.2,208.0,35670.0,192.4962,194.0443,192.3004,193.979,35670.0
2022-04-21 09:50:00,208.09,209.21,207.93,208.8,27576.0,194.063,195.1075,193.9137,194.7251,27576.0
2022-04-21 10:00:00,208.94,208.97,208.04,208.28,22261.0,194.8557,194.8836,194.0163,194.2401,22261.0
2022-04-21 10:10:00,208.25,208.72,206.5,206.72,38230.0,194.2122,194.6505,192.5801,192.7853,38230.0
2022-04-21 10:20:00,206.7,207.23,206.53,207.16,26682.0,192.7667,193.2609,192.6081,193.1956,26682.0
2022-04-21 10:30:00,207.09,207.82,206.91,207.62,27267.0,193.1304,193.8112,192.9625,193.6246,27267.0
2022-04-21 10:40:00,207.73,207.92,206.95,207.03,26335.0,193.7272,193.9044,192.9998,193.0744,26335.0
2022-04-21 10:50:00,207.0,207.78,206.99,207.73,15113.0,193.0464,193.7739,193.0371,193.7272,15113.0
2022-04-21 11:00:00,207.68,208.1,207.57,207.92,15339.0,193.6806,194.0723,193.578,193.9044,15339.0
2022-04-21 11:10:00,207.97,208.71,207.94,208.5,21556.0,193.951,194.6412,193.9231,194.4453,21556.0
2022-04-21 11:20:00,208.5,209.1,208.46,208.72,21367.0,194.4453,195.0049,194.408,194.6505,21367.0
2022-04-21 11:30:00,208.7,209.0,208.2,208.26,13168.0,194.6318,194.9116,194.1655,194.2215,13168.0
2022-04-21 11:40:00,208.32,208.41,207.71,207.74,17895.0,194.2775,194.3614,193.7086,193.7365,17895.0
2022-04-21 11:50:00,207.65,207.65,206.65,206.88,19808.0,193.6526,193.6526,192.72,192.9345,19808.0
2022-04-21 12:00:00,206.88,206.96,206.47,206.55,10017.0,192.9345,193.0091,192.5522,192.6268,10017.0
2022-04-21 12:10:00,206.52,206.87,206.5,206.81,12015.0,192.5988,192.9252,192.5801,192.8692,12015.0
2022-04-21 12:20:00,206.88,207.0,206.53,206.67,5576.0,192.9345,193.0464,192.6081,192.7387,5576.0
2022-04-21 12:30:00,206.66,206.82,206.41,206.73,9843.0,192.7293,192.8786,192.4962,192.7946,9843.0
2022-04-21 12:40:00,206.74,206.95,206.21,206.29,20519.0,192.804,192.9998,192.3097,192.3843,20519.0
2022-04-21 12:50:00,206.29,206.68,206.08,206.36,14675.0,192.3843,192.748,192.1884,192.4496,14675.0
2022-04-21 13:00:00,206.3,206.54,205.96,206.45,26938.0,192.3936,192.6174,192.0765,192.5335,26938.0
2022-04-21 13:10:00,206.44,206.71,206.25,206.42,11106.0,192.5242,192.776,192.347,192.5055,11106.0
2022-04-21 13:20:00,206.32,206.82,206.17,206.82,25977.0,192.4123,192.8786,192.2724,192.8786,25977.0
2022-04-21 13:30:00,206.88,207.2,206.52,206.71,13959.0,192.9345,193.2329,192.5988,192.776,13959.0
2022-04-21 13:40:00,206.73,207.34,206.5,207.15,10790.0,192.7946,193.3635,192.5801,193.1863,10790.0
2022-04-21 13:50:00,207.18,207.22,206.53,206.64,7279.0,193.2143,193.2516,192.6081,192.7107,7279.0
2022-04-21 14:00:00,206.47,206.49,205.96,206.27,15543.0,192.5522,192.5708,192.0765,192.3656,15543.0
2022-04-21 14:10:00,206.19,206.38,205.94,206.25,15591.0,192.291,192.4682,192.0579,192.347,15591.0
2022-04-21 14:20:00,206.27,206.52,206.15,206.34,10372.0,192.3656,192.5988,192.2537,192.4309,10372.0
2022-04-21 14:30:00,206.24,207.24,206.12,206.64,17972.0,192.3377,193.2703,192.2257,192.7107,17972.0
2022-04-21 14:40:00,206.71,206.74,206.07,206.1,14034.0,192.776,192.804,192.1791,192.2071,14034.0
2022-04-21 14:50:00,206.17,206.44,205.97,206.17,27227.0,192.2724,192.5242,192.0859,192.2724,27227.0
2022-04-21 15:00:00,206.18,206.19,205.62,205.69,44247.0,192.2817,192.291,191.7595,191.8247,44247.0
2022-04-21 15:10:00,205.67,206.36,205.67,206.22,24020.0,191.8061,192.4496,191.8061,192.319,24020.0
2022-04-21 15:20:00,206.23,206.8,206.03,206.69,15744.0,192.3283,192.8599,192.1418,192.7573,15744.0
2022-04-21 15:30:00,206.62,206.72,206.17,206.34,24220.0,192.692,192.7853,192.2724,192.4309,24220.0
2022-04-21 15:40:00,206.33,206.73,205.91,205.96,33653.0,192.4216,192.7946,192.0299,192.0765,33653.0
2022-04-21 15:50:00,205.94,207.04,205.94,206.78,138813.0,192.0579,193.0837,192.0579,192.8413,138813.0
2022-04-22 09:30:00,205.62,206.5,204.26,206.38,41296.0,191.7595,192.5801,190.4911,192.4682,41296.0
2022-04-22 09:40:00,206.03,206.38,205.06,206.35,24513.0,192.1418,192.4682,191.2372,192.4402,24513.0
2022-04-22 09:50:00,206.17,206.55,206.09,206.35,18414.0,192.2724,192.6268,192.1978,192.4402,18414.0
2022-04-22 10:00:00,206.37,207.19,206.1,206.9,18660.0,192.4589,193.2236,192.2071,192.9532,18660.0
2022-04-22 10:10:00,206.83,206.83,206.01,206.47,15599.0,192.8879,192.8879,192.1232,192.5522,15599.0
2022-04-22 10:20:00,206.46,206.56,206.15,206.43,41392.0,192.5428,192.6361,192.2537,192.5149,41392.0
2022-04-22 10:30:00,206.47,206.7,205.79,206.38,12892.0,192.5522,192.7667,191.918,192.4682,12892.0
2022-04-22 10:40:00,206.36,206.63,205.96,206.31,17774.0,192.4496,192.7014,192.0765,192.4029,17774.0
2022-04-22 10:50:00,206.3,206.51,206.1,206.22,11089.0,192.3936,192.5895,192.2071,192.319,11089.0
2022-04-22 11:00:00,206.14,206.59,205.94,206.5,20619.0,192.2444,192.6641,192.0579,192.5801,20619.0
2022-04-22 11:10:00,206.45,206.77,206.24,206.44,23812.0,192.5335,192.8319,192.3377,192.5242,23812.0
2022-04-22 11:20:00,206.39,206.65,206.18,206.36,13945.0,192.4775,192.72,192.2817,192.4496,13945.0
2022-04-22 11:30:00,206.36,206.59,206.24,206.41,32855.0,192.4496,192.6641,192.3377,192.4962,32855.0
2022-04-22 11:40:00,206.41,206.49,205.55,205.62,29178.0,192.4962,192.5708,191.6942,191.7595,29178.0
2022-04-22 11:50:00,205.62,205.75,205.37,205.52,15561.0,191.7595,191.8807,191.5263,191.6662,15561.0
2022-04-22 12:00:00,205.48,205.74,205.34,205.56,16937.0,191.6289,191.8714,191.4983,191.7035,16937.0
2022-04-22 12:10:00,205.65,205.75,205.38,205.72,17041.0,191.7874,191.8807,191.5356,191.8527,17041.0
2022-04-22 12:20:00,205.84,206.38,205.77,206.38,10808.0,191.9646,192.4682,191.8993,192.4682,10808.0
2022-04-22 12:30:00,206.27,206.8,206.21,206.57,11382.0,192.3656,192.8599,192.3097,192.6454,11382.0
2022-04-22 12:40:00,206.57,207.42,206.54,207.38,14581.0,192.6454,193.4381,192.6174,193.4008,14581.0
2022-04-22 12:50:00,207.33,207.52,207.1,207.41,21511.0,193.3542,193.5314,193.1397,193.4288,21511.0
2022-04-22 13:00:00,207.41,207.62,207.27,207.54,33126.0,193.4288,193.6246,193.2982,193.55,33126.0
2022-04-22 13:10:00,207.55,207.79,207.5,207.68,14238.0,193.5594,193.7832,193.5127,193.6806,14238.0
2022-04-22 13:20:00,207.68,207.73,207.24,207.42,34213.0,193.6806,193.7272,193.2703,193.4381,34213.0
2022-04-22 13:30:00,207.45,207.53,207.04,207.2,24961.0,193.4661,193.5407,193.0837,193.2329,24961.0
2022-04-22 13:40:00,207.26,207.66,207.09,207.5,18350.0,193.2889,193.6619,193.1304,193.5127,18350.0
2022-04-22 13:50:00,207.4,207.57,207.27,207.28,37498.0,193.4195,193.578,193.2982,193.3076,37498.0
2022-04-22 14:00:00,207.23,207.56,207.17,207.42,35778.0,193.2609,193.5687,193.205,193.4381,35778.0
2022-04-22 14:10:00,207.37,207.76,207.3,207.75,17908.0,193.3915,193.7552,193.3262,193.7459,17908.0
2022-04-22 14:20:00,207.73,207.91,207.4,207.4,21885.0,193.7272,193.8951,193.4195,193.4195,21885.0
2022-04-22 14:30:00,207.45,207.56,206.09,206.2,20316.0,193.4661,193.5687,192.1978,192.3004,20316.0
2022-04-22 14:40:00,206.14,206.28,205.46,205.53,16317.0,192.2444,192.375,191.6102,191.6755,16317.0
2022-04-22 14:50:00,205.61,205.66,205.01,205.59,26739.0,191.7501,191.7968,191.1906,191.7315,26739.0
2022-04-22 15:00:00,205.59,205.77,205.38,205.45,33285.0,191.7315,191.8993,191.5356,191.6009,33285.0
2022-04-22 15:10:00,205.41,206.86,205.38,206.59,26274.0,191.5636,192.9159,191.5356,192.6641,26274.0
2022-04-22 15:20:00,206.58,206.7,205.96,206.12,14273.0,192.6547,192.7667,192.0765,192.2257,14273.0
2022-04-22 15:30:00,206.15,207.1,206.12,206.69,23288.0,192.2537,193.1397,192.2257,192.7573,23288.0
2022-04-22 15:40:00,206.73,206.93,205.83,205.83,47015.0,192.7946,192.9811,191.9553,191.9553,47015.0
2022-04-22 15:50:00,205.83,205.99,204.9,205.24,161292.0,191.9553,192.1045,191.088,191.4051,161292.0
2022-04-25 09:30:00,204.05,204.05,200.88,201.86,149222.0,190.2953,190.2953,187.339,188.2529,149222.0
2022-04-25 09:40:00,202.34,202.37,199.71,199.81,61519.0,188.7006,188.7285,186.2478,186.3411,61519.0
2022-04-25 09:50:00,199.9,200.17,199.1,199.26,60194.0,186.425,186.6768,185.679,185.8282,60194.0
2022-04-25 10:00:00,199.31,199.58,198.55,199.11,55398.0,185.8748,186.1266,185.166,185.6883,55398.0
2022-04-25 10:10:00,199.06,199.18,197.85,198.47,117062.0,185.6417,185.7536,184.5132,185.0914,117062.0
2022-04-25 10:20:00,198.47,199.81,197.7,199.8,45566.0,185.0914,186.3411,184.3733,186.3318,45566.0
2022-04-25 10:30:00,199.67,200.98,199.66,200.53,50667.0,186.2105,187.4322,186.2012,187.0126,50667.0
2022-04-25 10:40:00,200.56,201.69,200.22,201.69,33646.0,187.0405,188.0944,186.7235,188.0944,33646.0
2022-04-25 10:50:00,201.68,201.68,200.78,200.83,21069.0,188.085,188.085,187.2457,187.2923,21069.0
2022-04-25 11:00:00,200.78,201.25,199.76,199.76,55729.0,187.2457,187.684,186.2945,186.2945,55729.0
2022-04-25 11:10:00,199.78,200.47,199.58,200.25,16869.0,186.3131,186.9566,186.1266,186.7514,16869.0
2022-04-25 11:20:00,200.41,201.04,200.3,200.5,18208.0,186.9007,187.4882,186.7981,186.9846,18208.0
2022-04-25 11:30:00,200.47,200.91,199.96,200.6,11907.0,186.9566,187.3669,186.481,187.0778,11907.0
2022-04-25 11:40:00,200.58,200.65,199.98,200.3,20781.0,187.0592,187.1245,186.4996,186.7981,20781.0
2022-04-25 11:50:00,200.24,200.91,200.19,200.63,13548.0,186.7421,187.3669,186.6955,187.1058,13548.0
2022-04-25 12:00:00,200.46,201.6,200.22,201.22,25148.0,186.9473,188.0104,186.7235,187.6561,25148.0
2022-04-25 12:10:00,201.16,202.09,201.16,201.78,22490.0,187.6001,188.4674,187.6001,188.1783,22490.0
2022-04-25 12:20:00,201.87,202.85,201.86,202.52,30675.0,188.2622,189.1762,188.2529,188.8684,30675.0
2022-04-25 12:30:00,202.5,203.23,202.43,202.92,16349.0,188.8498,189.5306,188.7845,189.2415,16349.0
2022-04-25 12:40:00,202.96,202.98,202.5,202.98,9134.0,189.2788,189.2974,188.8498,189.2974,9134.0
2022-04-25 12:50:00,203.27,203.3,202.42,202.49,16478.0,189.5679,189.5958,188.7752,188.8404,16478.0
2022-04-25 13:00:00,202.58,202.95,202.09,202.95,27106.0,188.9244,189.2694,188.4674,189.2694,27106.0
2022-04-25 13:10:00,203.0,203.63,202.71,203.34,20881.0,189.3161,189.9036,189.0456,189.6331,20881.0
2022-04-25 13:20:00,203.44,203.44,202.62,202.9,15011.0,189.7264,189.7264,188.9617,189.2228,15011.0
2022-04-25 13:30:00,202.86,203.11,202.7,202.91,8262.0,189.1855,189.4186,189.0363,189.2321,8262.0
2022-04-25 13:40:00,202.94,203.31,202.75,203.05,11079.0,189.2601,189.6052,189.0829,189.3627,11079.0
2022-04-25 13:50:00,203.06,203.06,202.06,202.27,19254.0,189.372,189.372,188.4394,188.6353,19254.0
2022-04-25 14:00:00,202.28,202.76,201.88,202.57,19376.0,188.6446,189.0922,188.2716,188.915,19376.0
2022-04-25 14:10:00,202.5,202.92,202.24,202.88,21716.0,188.8498,189.2415,188.6073,189.2042,21716.0
2022-04-25 14:20:00,202.92,203.68,202.84,203.68,23504.0,189.2415,189.9502,189.1668,189.9502,23504.0
2022-04-25 14:30:00,203.65,203.84,203.11,203.21,14270.0,189.9222,190.0994,189.4186,189.5119,14270.0
2022-04-25 14:40:00,203.15,204.16,203.1,204.01,36277.0,189.456,190.3979,189.4093,190.258,36277.0
2022-04-25 14:50:00,204.07,204.33,203.66,203.67,17828.0,190.3139,190.5564,189.9316,189.9409,17828.0
2022-04-25 15:00:00,203.71,203.71,203.19,203.44,17883.0,189.9782,189.9782,189.4933,189.7264,17883.0
2022-04-25 15:10:00,203.52,204.45,203.49,204.44,14270.0,189.801,190.6683,189.773,190.659,14270.0
2022-04-25 15:20:00,204.47,205.09,204.45,204.92,22251.0,190.687,191.2652,190.6683,191.1066,22251.0
2022-04-25 15:30:00,204.91,205.47,204.74,205.43,18900.0,191.0973,191.6196,190.9388,191.5823,18900.0
2022-04-25 15:40:00,205.47,205.8,205.11,205.31,23136.0,191.6196,191.9273,191.2838,191.4704,23136.0
2022-04-25 15:50:00,205.09,205.76,204.76,205.52,103159.0,191.2652,191.89,190.9574,191.6662,103159.0
2022-04-26 09:30:00,204.47,205.29,202.07,204.98,79756.0,190.687,191.4517,188.4488,191.1626,79756.0
2022-04-26 09:40:00,204.89,205.02,202.29,203.88,50583.0,191.0787,191.1999,188.6539,190.1367,50583.0
2022-04-26 09:50:00,203.49,203.61,201.1,201.46,42151.0,189.773,189.8849,187.5441,187.8799,42151.0
2022-04-26 10:00:00,201.42,202.44,201.4,202.14,25326.0,187.8426,188.7938,187.8239,188.514,25326.0
2022-04-26 10:10:00,202.09,202.1,201.22,201.78,31930.0,188.4674,188.4767,187.6561,188.1783,31930.0
2022-04-26 10:20:00,201.75,201.96,200.97,201.37,15740.0,188.1503,188.3462,187.4229,187.7959,15740.0
2022-04-26 10:30:00,201.32,201.71,200.57,201.01,13806.0,187.7493,188.113,187.0499,187.4602,13806.0
2022-04-26 10:40:00,200.92,201.13,200.48,201.02,14487.0,187.3763,187.5721,186.9659,187.4695,14487.0
2022-04-26 10:50:00,200.94,200.97,200.39,200.57,11049.0,187.3949,187.4229,186.882,187.0499,11049.0
2022-04-26 11:00:00,200.56,200.61,199.38,199.56,21978.0,187.0405,187.0872,185.9401,186.1079,21978.0
2022-04-26 11:10:00,199.57,199.79,198.5,198.52,23647.0,186.1173,186.3224,185.1194,185.1381,23647.0
2022-04-26 11:20:00,198.48,199.62,198.23,199.2,17272.0,185.1008,186.1639,184.8676,185.7722,17272.0
2022-04-26 11:30:00,199.13,199.75,198.95,199.7,29028.0,185.7069,186.2851,185.5391,186.2385,29028.0
2022-04-26 11:40:00,199.58,199.85,199.0,199.44,17956.0,186.1266,186.3784,185.5857,185.996,17956.0
2022-04-26 11:50:00,199.38,199.4,198.89,198.98,32047.0,185.9401,185.9587,185.4831,185.567,32047.0
2022-04-26 12:00:00,199.0,199.57,198.88,199.55,12230.0,185.5857,186.1173,185.4738,186.0986,12230.0
2022-04-26 12:10:00,199.71,200.7,199.61,200.15,16125.0,186.2478,187.1711,186.1546,186.6582,16125.0
2022-04-26 12:20:00,200.21,201.61,200.21,201.44,13152.0,186.7141,188.0198,186.7141,187.8612,13152.0
2022-04-26 12:30:00,201.36,201.79,201.24,201.75,19506.0,187.7866,188.1876,187.6747,188.1503,19506.0
2022-04-26 12:40:00,201.63,201.85,201.44,201.68,14832.0,188.0384,188.2436,187.8612,188.085,14832.0
2022-04-26 12:50:00,201.68,202.73,201.67,202.7,13584.0,188.085,189.0643,188.0757,189.0363,13584.0
2022-04-26 13:00:00,202.62,202.78,201.9,202.02,17834.0,188.9617,189.1109,188.2902,188.4021,17834.0
2022-04-26 13:10:00,201.97,202.12,201.16,201.24,19149.0,188.3555,188.4954,187.6001,187.6747,19149.0
2022-04-26 13:20:00,201.03,201.18,200.62,200.86,10054.0,187.4789,187.6187,187.0965,187.3203,10054.0
2022-04-26 13:30:00,200.85,201.07,200.4,200.71,12454.0,187.311,187.5162,186.8913,187.1804,12454.0
2022-04-26 13:40:00,200.67,201.47,200.67,201.26,6812.0,187.1431,187.8892,187.1431,187.6934,6812.0
2022-04-26 13:50:00,201.06,201.2,200.79,200.97,4851.0,187.5068,187.6374,187.255,187.4229,4851.0
2022-04-26 14:00:00,201.17,201.49,200.81,201.36,8055.0,187.6094,187.9079,187.2737,187.7866,8055.0
2022-04-26 14:10:00,201.34,201.95,201.26,201.76,25966.0,187.768,188.3368,187.6934,188.1597,25966.0
2022-04-26 14:20:00,201.76,202.69,201.65,202.66,27091.0,188.1597,189.027,188.0571,188.999,27091.0
2022-04-26 14:30:00,202.63,202.8,202.12,202.6,23058.0,188.971,189.1295,188.4954,188.943,23058.0
2022-04-26 14:40:00,202.53,202.55,201.57,201.63,7697.0,188.8777,188.8964,187.9825,188.0384,7697.0
2022-04-26 14:50:00,201.71,202.56,201.66,202.47,8890.0,188.113,188.9057,188.0664,188.8218,8890.0
2022-04-26 15:00:00,202.52,202.56,201.86,201.96,11275.0,188.8684,188.9057,188.2529,188.3462,11275.0
2022-04-26 15:10:00,202.13,202.27,200.85,200.9,18286.0,188.5047,188.6353,187.311,187.3576,18286.0
2022-04-26 15:20:00,200.93,201.58,200.93,201.45,11321.0,187.3856,187.9918,187.3856,187.8705,11321.0
2022-04-26 15:30:00,201.49,201.53,200.64,201.05,42215.0,187.9079,187.9452,187.1151,187.4975,42215.0
2022-04-26 15:40:00,201.05,201.11,200.36,200.67,38935.0,187.4975,187.5535,186.854,187.1431,38935.0
2022-04-26 15:50:00,200.62,200.97,199.84,199.95,90136.0,187.0965,187.4229,186.3691,186.4717,90136.0
2022-04-27 09:30:00,198.22,200.36,198.22,199.84,56006.0,184.8583,186.854,184.8583,186.3691,56006.0
2022-04-27 09:40:00,199.94,201.56,199.94,201.0,15280.0,186.4623,187.9731,186.4623,187.4509,15280.0
2022-04-27 09:50:00,200.95,201.22,200.05,200.54,13716.0,187.4043,187.6561,186.5649,187.0219,13716.0
2022-04-27 10:00:00,200.49,201.07,199.08,199.36,17432.0,186.9753,187.5162,185.6603,185.9214,17432.0
2022-04-27 10:10:00,199.34,199.34,197.76,198.25,23992.0,185.9028,185.9028,184.4293,184.8863,23992.0
2022-04-27 10:20:00,198.17,198.59,196.92,197.13,35296.0,184.8116,185.2033,183.6459,183.8418,35296.0
2022-04-27 10:30:00,197.18,197.3,196.15,197.3,26923.0,183.8884,184.0003,182.9278,184.0003,26923.0
2022-04-27 10:40:00,197.23,197.85,196.77,197.78,18372.0,183.935,184.5132,183.506,184.4479,18372.0
2022-04-27 10:50:00,197.68,197.68,196.66,197.3,18732.0,184.3547,184.3547,183.4034,184.0003,18732.0
2022-04-27 11:00:00,197.37,198.47,197.19,197.52,21776.0,184.0656,185.0914,183.8977,184.2055,21776.0
2022-04-27 11:10:00,197.29,198.22,197.0,198.04,16639.0,183.991,184.8583,183.7205,184.6904,16639.0
2022-04-27 11:20:00,198.04,198.23,197.52,197.83,18511.0,184.6904,184.8676,184.2055,184.4946,18511.0
2022-04-27 11:30:00,197.89,198.65,197.89,198.16,14557.0,184.5505,185.2593,184.5505,184.8023,14557.0
2022-04-27 11:40:00,198.12,198.52,197.73,198.06,14961.0,184.765,185.1381,184.4013,184.7091,14961.0
2022-04-27 11:50:00,198.03,198.34,197.57,198.34,9614.0,184.6811,184.9702,184.2521,184.9702,9614.0
2022-04-27 12:00:00,198.36,199.49,198.03,199.13,15662.0,184.9888,186.0427,184.6811,185.7069,15662.0
2022-04-27 12:10:00,199.12,199.39,198.78,199.39,14343.0,185.6976,185.9494,185.3805,185.9494,14343.0
2022-04-27 12:20:00,199.49,200.06,199.35,199.91,12142.0,186.0427,186.5742,185.9121,186.4344,12142.0
2022-04-27 12:30:00,200.08,200.39,199.79,199.86,16142.0,186.5929,186.882,186.3224,186.3877,16142.0
2022-04-27 12:40:00,199.77,200.43,199.67,199.95,10923.0,186.3038,186.9193,186.2105,186.4717,10923.0
2022-04-27 12:50:00,199.99,200.01,199.68,199.93,7199.0,186.509,186.5276,186.2199,186.453,7199.0
2022-04-27 13:00:00,200.02,200.18,199.27,199.36,11483.0,186.5369,186.6862,185.8375,185.9214,11483.0
2022-04-27 13:10:00,199.34,199.48,198.9,199.17,11974.0,185.9028,186.0333,185.4924,185.7442,11974.0
2022-04-27 13:20:00,199.22,199.47,198.67,199.19,13873.0,185.7909,186.024,185.2779,185.7629,13873.0
2022-04-27 13:30:00,199.4,199.67,198.91,199.18,15263.0,185.9587,186.2105,185.5018,185.7536,15263.0
2022-04-27 13:40:00,199.14,199.79,198.95,199.79,9706.0,185.7163,186.3224,185.5391,186.3224,9706.0
2022-04-27 13:50:00,199.85,200.05,199.61,200.05,15653.0,186.3784,186.5649,186.1546,186.5649,15653.0
2022-04-27 14:00:00,200.02,200.33,199.89,200.31,28061.0,186.5369,186.826,186.4157,186.8074,28061.0
2022-04-27 14:10:00,200.2,200.71,199.93,200.08,19056.0,186.7048,187.1804,186.453,186.5929,19056.0
2022-04-27 14:20:00,200.19,200.4,199.95,200.21,16010.0,186.6955,186.8913,186.4717,186.7141,16010.0
2022-04-27 14:30:00,200.16,200.21,199.51,200.0,15416.0,186.6675,186.7141,186.0613,186.5183,15416.0
2022-04-27 14:40:00,200.11,200.56,199.89,200.0,16108.0,186.6209,187.0405,186.4157,186.5183,16108.0
2022-04-27 14:50:00,200.06,200.08,198.96,199.12,25851.0,186.5742,186.5929,185.5484,185.6976,25851.0
2022-04-27 15:00:00,199.06,199.28,198.6,198.94,19616.0,185.6417,185.8468,185.2127,185.5297,19616.0
2022-04-27 15:10:00,198.8,199.38,198.6,198.92,18159.0,185.3992,185.9401,185.2127,185.5111,18159.0
2022-04-27 15:20:00,199.05,199.23,198.65,199.23,23020.0,185.6323,185.8002,185.2593,185.8002,23020.0
2022-04-27 15:30:00,199.17,199.4,198.89,199.02,18801.0,185.7442,185.9587,185.4831,185.6044,18801.0
2022-04-27 15:40:00,199.11,200.13,199.09,199.37,32587.0,185.6883,186.6395,185.6696,185.9308,32587.0
2022-04-27 15:50:00,199.28,199.85,198.9,199.36,102318.0,185.8468,186.3784,185.4924,185.9214,102318.0
2022-04-28 09:30:00,201.82,202.88,201.1,202.25,47651.0,188.2156,189.2042,187.5441,188.6166,47651.0
2022-04-28 09:40:00,202.07,202.99,201.31,201.65,24272.0,188.4488,189.3067,187.74,188.0571,24272.0
2022-04-28 09:50:00,201.83,203.39,201.15,202.43,43388.0,188.2249,189.6798,187.5908,188.7845,43388.0
2022-04-28 10:00:00,202.5,202.5,200.82,201.01,25159.0,188.8498,188.8498,187.283,187.4602,25159.0
2022-04-28 10:10:00,200.77,202.83,200.77,202.57,22740.0,187.2364,189.1575,187.2364,188.915,22740.0
2022-04-28 10:20:00,202.77,202.77,201.27,201.28,22467.0,189.1016,189.1016,187.7027,187.712,22467.0
2022-04-28 10:30:00,201.31,201.59,200.59,201.52,20145.0,187.74,188.0011,187.0685,187.9358,20145.0
2022-04-28 10:40:00,201.43,202.21,201.16,202.07,16209.0,187.8519,188.5793,187.6001,188.4488,16209.0
2022-04-28 10:50:00,202.0,203.0,201.75,202.64,21589.0,188.3835,189.3161,188.1503,188.9803,21589.0
2022-04-28 11:00:00,202.74,203.0,202.43,202.88,65289.0,189.0736,189.3161,188.7845,189.2042,65289.0
2022-04-28 11:10:00,202.88,203.66,202.55,203.59,46940.0,189.2042,189.9316,188.8964,189.8663,46940.0
2022-04-28 11:20:00,203.53,204.02,202.81,202.82,24904.0,189.8103,190.2673,189.1389,189.1482,24904.0
2022-04-28 11:30:00,202.79,202.9,202.28,202.28,11618.0,189.1202,189.2228,188.6446,188.6446,11618.0
2022-04-28 11:40:00,202.35,202.65,201.92,202.58,15242.0,188.7099,188.9897,188.3089,188.9244,15242.0
2022-04-28 11:50:00,202.67,203.58,202.67,203.36,17149.0,189.0083,189.857,189.0083,189.6518,17149.0
2022-04-28 12:00:00,203.48,204.07,203.28,204.0,14760.0,189.7637,190.3139,189.5772,190.2487,14760.0
2022-04-28 12:10:00,203.97,204.37,203.97,204.36,13936.0,190.2207,190.5937,190.2207,190.5844,13936.0
2022-04-28 12:20:00,204.38,205.38,204.33,205.19,21378.0,190.603,191.5356,190.5564,191.3584,21378.0
2022-04-28 12:30:00,205.3,205.31,204.86,205.01,15092.0,191.461,191.4704,191.0507,191.1906,15092.0
2022-04-28 12:40:00,205.07,205.5,204.94,205.12,18969.0,191.2465,191.6475,191.1253,191.2932,18969.0
2022-04-28 12:50:00,205.07,205.16,204.49,205.16,17066.0,191.2465,191.3305,190.7056,191.3305,17066.0
2022-04-28 13:00:00,205.11,205.55,204.88,205.22,13362.0,191.2838,191.6942,191.0693,191.3864,13362.0
2022-04-28 13:10:00,205.28,205.94,205.27,205.72,17276.0,191.4424,192.0579,191.433,191.8527,17276.0
2022-04-28 13:20:00,205.71,205.96,205.31,205.9,19684.0,191.8434,192.0765,191.4704,192.0206,19684.0
2022-04-28 13:30:00,205.81,206.34,205.69,206.34,23760.0,191.9366,192.4309,191.8247,192.4309,23760.0
2022-04-28 13:40:00,206.34,206.38,205.62,206.23,16185.0,192.4309,192.4682,191.7595,192.3283,16185.0
2022-04-28 13:50:00,206.22,206.4,205.69,206.37,16077.0,192.319,192.4869,191.8247,192.4589,16077.0
2022-04-28 14:00:00,206.4,206.41,205.85,206.05,10401.0,192.4869,192.4962,191.9739,192.1605,10401.0
2022-04-28 14:10:00,206.09,206.2,205.63,205.69,12766.0,192.1978,192.3004,191.7688,191.8247,12766.0
2022-04-28 14:20:00,205.75,205.94,205.47,205.75,18555.0,191.8807,192.0579,191.6196,191.8807,18555.0
2022-04-28 14:30:00,205.79,206.31,205.77,205.87,15966.0,191.918,192.4029,191.8993,191.9926,15966.0
2022-04-28 14:40:00,205.91,206.69,205.9,206.68,24767.0,192.0299,192.7573,192.0206,192.748,24767.0
2022-04-28 14:50:00,206.78,207.07,206.63,206.88,18536.0,192.8413,193.1117,192.7014,192.9345,18536.0
2022-04-28 15:00:00,206.83,206.94,206.63,206.78,15499.0,192.8879,192.9905,192.7014,192.8413,15499.0
2022-04-28 15:10:00,206.8,206.84,206.29,206.61,16662.0,192.8599,192.8972,192.3843,192.6827,16662.0
2022-04-28 15:20:00,206.7,206.81,206.29,206.3,17820.0,192.7667,192.8692,192.3843,192.3936,17820.0
2022-04-28 15:30:00,206.34,206.36,205.79,206.02,33417.0,192.4309,192.4496,191.918,192.1325,33417.0
2022-04-28 15:40:00,206.13,206.55,205.97,206.14,47292.0,192.2351,192.6268,192.0859,192.2444,47292.0
2022-04-28 15:50:00,206.18,206.88,205.6,206.85,223347.0,192.2817,192.9345,191.7408,192.9065,223347.0
2022-04-29 09:30:00,205.34,208.87,205.34,208.52,40860.0,191.4983,194.7904,191.4983,194.464,40860.0
2022-04-29 09:40:00,208.51,208.82,205.62,206.08,38759.0,194.4546,194.7437,191.7595,192.1884,38759.0
2022-04-29 09:50:00,206.0,206.37,205.2,206.2,57229.0,192.1138,192.4589,191.3678,192.3004,57229.0
2022-04-29 10:00:00,206.2,206.34,205.69,205.79,36184.0,192.3004,192.4309,191.8247,191.918,36184.0
2022-04-29 10:10:00,206.08,206.45,205.13,205.14,24996.0,192.1884,192.5335,191.3025,191.3118,24996.0
2022-04-29 10:20:00,205.06,205.3,204.35,204.36,17793.0,191.2372,191.461,190.5751,190.5844,17793.0
2022-04-29 10:30:00,204.4,204.83,203.35,204.13,19659.0,190.6217,191.0227,189.6425,190.3699,19659.0
2022-04-29 10:40:00,204.1,204.18,203.6,203.83,12001.0,190.3419,190.4165,189.8756,190.0901,12001.0
2022-04-29 10:50:00,204.11,204.11,203.18,203.88,17563.0,190.3512,190.3512,189.4839,190.1367,17563.0
2022-04-29 11:00:00,204.02,204.09,203.49,203.7,20941.0,190.2673,190.3326,189.773,189.9689,20941.0
2022-04-29 11:10:00,203.63,203.75,203.16,203.56,22405.0,189.9036,190.0155,189.4653,189.8383,22405.0
2022-04-29 11:20:00,203.33,203.69,203.22,203.49,16349.0,189.6238,189.9596,189.5212,189.773,16349.0
2022-04-29 11:30:00,203.49,204.11,203.49,203.79,27960.0,189.773,190.3512,189.773,190.0528,27960.0
2022-04-29 11:40:00,203.71,204.13,203.6,203.78,34156.0,189.9782,190.3699,189.8756,190.0435,34156.0
2022-04-29 11:50:00,203.73,203.73,202.54,202.54,19509.0,189.9969,189.9969,188.8871,188.8871,19509.0
2022-04-29 12:00:00,202.55,202.55,201.63,201.74,47814.0,188.8964,188.8964,188.0384,188.141,47814.0
2022-04-29 12:10:00,201.82,202.07,201.39,201.52,26561.0,188.2156,188.4488,187.8146,187.9358,26561.0
2022-04-29 12:20:00,201.49,201.59,200.79,201.17,61211.0,187.9079,188.0011,187.255,187.6094,61211.0
2022-04-29 12:30:00,201.25,201.44,200.88,201.23,23517.0,187.684,187.8612,187.339,187.6654,23517.0
2022-04-29 12:40:00,201.24,201.33,200.85,201.21,13684.0,187.6747,187.7586,187.311,187.6467,13684.0
2022-04-29 12:50:00,201.19,201.22,200.45,200.8,22595.0,187.6281,187.6561,186.938,187.2644,22595.0
2022-04-29 13:00:00,200.79,201.16,200.49,200.61,24025.0,187.255,187.6001,186.9753,187.0872,24025.0
2022-04-29 13:10:00,200.57,201.17,200.56,201.07,24205.0,187.0499,187.6094,187.0405,187.5162,24205.0
2022-04-29 13:20:00,201.09,202.26,201.08,201.99,11773.0,187.5348,188.6259,187.5255,188.3741,11773.0
2022-04-29 13:30:00,201.92,202.4,201.71,202.3,24553.0,188.3089,188.7565,188.113,188.6633,24553.0
2022-04-29 13:40:00,202.2,202.32,201.68,201.8,10495.0,188.57,188.6819,188.085,188.197,10495.0
2022-04-29 13:50:00,201.78,201.88,201.55,201.69,5357.0,188.1783,188.2716,187.9638,188.0944,5357.0
2022-04-29 14:00:00,201.64,201.65,201.15,201.21,17714.0,188.0477,188.0571,187.5908,187.6467,17714.0
2022-04-29 14:10:00,201.09,201.7,201.08,201.23,15295.0,187.5348,188.1037,187.5255,187.6654,15295.0
2022-04-29 14:20:00,201.25,201.27,200.93,201.23,17534.0,187.684,187.7027,187.3856,187.6654,17534.0
2022-04-29 14:30:00,201.16,201.16,200.79,200.82,19848.0,187.6001,187.6001,187.255,187.283,19848.0
2022-04-29 14:40:00,200.84,201.04,200.65,200.82,16660.0,187.3017,187.4882,187.1245,187.283,16660.0
2022-04-29 14:50:00,200.88,201.03,200.53,200.7,17720.0,187.339,187.4789,187.0126,187.1711,17720.0
2022-04-29 15:00:00,200.65,200.85,200.15,200.15,11458.0,187.1245,187.311,186.6582,186.6582,11458.0
2022-04-29 15:10:00,200.25,200.44,200.0,200.37,27659.0,186.7514,186.9286,186.5183,186.8633,27659.0
2022-04-29 15:20:00,200.47,200.65,200.18,200.27,17839.0,186.9566,187.1245,186.6862,186.7701,17839.0
2022-04-29 15:30:00,200.14,200.53,200.0,200.26,25883.0,186.6489,187.0126,186.5183,186.7608,25883.0
2022-04-29 15:40:00,200.24,200.51,199.09,199.09,49604.0,186.7421,186.9939,185.6696,185.6696,49604.0
2022-04-29 15:50:00,199.04,199.27,198.0,198.76,471224.0,185.623,185.8375,184.6531,185.3619,471224.0
2022-05-02 09:30:00,198.94,199.86,197.89,198.62,38469.0,185.5297,186.3877,184.5505,185.2313,38469.0
2022-05-02 09:40:00,198.85,200.34,197.84,199.55,27085.0,185.4458,186.8354,184.5039,186.0986,27085.0
2022-05-02 09:50:00,199.38,200.48,199.0,199.34,24637.0,185.9401,186.9659,185.5857,185.9028,24637.0
2022-05-02 10:00:00,199.33,199.49,198.0,198.0,26708.0,185.8935,186.0427,184.6531,184.6531,26708.0
2022-05-02 10:10:00,198.03,198.59,197.8,198.32,22104.0,184.6811,185.2033,184.4666,184.9515,22104.0
2022-05-02 10:20:00,198.41,199.26,198.0,198.69,18009.0,185.0355,185.8282,184.6531,185.2966,18009.0
2022-05-02 10:30:00,198.89,199.44,198.67,198.94,42722.0,185.4831,185.996,185.2779,185.5297,42722.0
2022-05-02 10:40:00,199.0,199.81,198.5,199.03,20057.0,185.5857,186.3411,185.1194,185.6137,20057.0
2022-05-02 10:50:00,198.97,199.09,197.75,197.92,18118.0,185.5577,185.6696,184.42,184.5785,18118.0
2022-05-02 11:00:00,197.93,197.97,197.1,197.56,24533.0,184.5878,184.6251,183.8138,184.2428,24533.0
2022-05-02 11:10:00,197.56,197.8,197.05,197.4,22402.0,184.2428,184.4666,183.7671,184.0936,22402.0
2022-05-02 11:20:00,197.36,197.8,196.8,197.05,24896.0,184.0562,184.4666,183.534,183.7671,24896.0
2022-05-02 11:30:00,197.15,197.6,196.84,196.9,30356.0,183.8604,184.2801,183.5713,183.6273,30356.0
2022-05-02 11:40:00,196.92,197.37,196.78,196.89,24984.0,183.6459,184.0656,183.5153,183.6179,24984.0
2022-05-02 11:50:00,196.89,197.75,196.74,197.6,28937.0,183.6179,184.42,183.478,184.2801,28937.0
2022-05-02 12:00:00,197.6,197.86,197.11,197.54,16224.0,184.2801,184.5225,183.8231,184.2241,16224.0
2022-05-02 12:10:00,197.63,198.18,197.34,198.12,57230.0,184.308,184.821,184.0376,184.765,57230.0
2022-05-02 12:20:00,198.16,198.36,197.31,197.89,30691.0,184.8023,184.9888,184.0096,184.5505,30691.0
2022-05-02 12:30:00,197.85,198.44,197.74,197.81,10627.0,184.5132,185.0634,184.4106,184.4759,10627.0
2022-05-02 12:40:00,197.95,198.25,197.53,197.74,10493.0,184.6065,184.8863,184.2148,184.4106,10493.0
2022-05-02 12:50:00,197.74,197.96,196.51,196.55,20533.0,184.4106,184.6158,183.2635,183.3008,20533.0
2022-05-02 13:00:00,196.73,196.73,195.76,196.43,55831.0,183.4687,183.4687,182.5641,183.1889,55831.0
2022-05-02 13:10:00,196.45,196.64,195.53,195.71,35628.0,183.2076,183.3848,182.3496,182.5175,35628.0
2022-05-02 13:20:00,195.71,195.71,195.03,195.17,56956.0,182.5175,182.5175,181.8833,182.0139,56956.0
2022-05-02 13:30:00,195.12,195.59,194.56,194.59,31837.0,181.9672,182.4056,181.445,181.473,31837.0
2022-05-02 13:40:00,194.56,194.86,194.17,194.3,25335.0,181.445,181.7248,181.0813,181.2025,25335.0
2022-05-02 13:50:00,194.27,194.55,194.11,194.48,24253.0,181.1745,181.4357,181.0253,181.3704,24253.0
2022-05-02 14:00:00,194.4,194.76,194.06,194.12,26037.0,181.2958,181.6315,180.9787,181.0347,26037.0
2022-05-02 14:10:00,194.04,194.17,192.91,192.98,29068.0,180.96,181.0813,179.9062,179.9715,29068.0
2022-05-02 14:20:00,193.0,193.49,192.82,193.43,24811.0,179.9901,180.4471,179.8223,180.3912,24811.0
2022-05-02 14:30:00,193.39,193.75,193.31,193.57,23326.0,180.3539,180.6896,180.2793,180.5217,23326.0
2022-05-02 14:40:00,193.59,194.07,193.05,194.03,33648.0,180.5404,180.988,180.0368,180.9507,33648.0
2022-05-02 14:50:00,194.02,194.18,193.4,193.6,35060.0,180.9414,181.0906,180.3632,180.5497,35060.0
2022-05-02 15:00:00,193.58,194.73,193.57,194.65,20373.0,180.5311,181.6035,180.5217,181.5289,20373.0
2022-05-02 15:10:00,194.64,195.49,194.63,195.4,44421.0,181.5196,182.3123,181.5103,182.2284,44421.0
2022-05-02 15:20:00,195.39,196.1,195.39,195.95,38602.0,182.219,182.8812,182.219,182.7413,38602.0
2022-05-02 15:30:00,195.99,196.94,195.96,196.56,36433.0,182.7786,183.6646,182.7506,183.3102,36433.0
2022-05-02 15:40:00,196.53,197.09,195.85,197.06,46098.0,183.2822,183.8044,182.648,183.7765,46098.0
2022-05-02 15:50:00,197.08,197.19,196.65,197.12,219804.0,183.7951,183.8977,183.3941,183.8324,219804.0
2022-05-03 09:30:00,197.26,198.4,196.16,196.71,34371.0,183.963,185.0261,182.9371,183.4501,34371.0
2022-05-03 09:40:00,196.86,197.68,196.54,196.98,10913.0,183.59,184.3547,183.2915,183.7019,10913.0
2022-05-03 09:50:00,197.4,197.88,196.85,197.48,13614.0,184.0936,184.5412,183.5806,184.1682,13614.0
2022-05-03 10:00:00,197.59,198.3,196.71,196.71,9262.0,184.2707,184.9329,183.4501,183.4501,9262.0
2022-05-03 10:10:00,196.83,197.31,196.47,197.22,10250.0,183.562,184.0096,183.2262,183.9257,10250.0
2022-05-03 10:20:00,197.24,197.5,196.98,197.25,15521.0,183.9443,184.1868,183.7019,183.9537,15521.0
2022-05-03 10:30:00,197.35,197.85,196.8,197.04,31922.0,184.0469,184.5132,183.534,183.7578,31922.0
2022-05-03 10:40:00,197.12,197.12,196.02,196.1,18456.0,183.8324,183.8324,182.8066,182.8812,18456.0
2022-05-03 10:50:00,196.11,196.61,195.6,196.49,29748.0,182.8905,183.3568,182.4149,183.2449,29748.0
2022-05-03 11:00:00,196.53,197.74,196.18,197.51,37644.0,183.2822,184.4106,182.9558,184.1961,37644.0
2022-05-03 11:10:00,197.56,198.6,197.25,198.41,25054.0,184.2428,185.2127,183.9537,185.0355,25054.0
2022-05-03 11:20:00,198.4,198.58,198.12,198.4,39764.0,185.0261,185.194,184.765,185.0261,39764.0
2022-05-03 11:30:00,198.56,199.23,198.33,198.36,16706.0,185.1754,185.8002,184.9609,184.9888,16706.0
2022-05-03 11:40:00,198.41,198.55,197.97,198.03,8569.0,185.0355,185.166,184.6251,184.6811,8569.0
2022-05-03 11:50:00,198.03,198.19,197.48,197.61,23042.0,184.6811,184.8303,184.1682,184.2894,23042.0
2022-05-03 12:00:00,197.68,198.12,197.44,197.47,19992.0,184.3547,184.765,184.1309,184.1588,19992.0
2022-05-03 12:10:00,197.42,197.91,197.4,197.84,11275.0,184.1122,184.5692,184.0936,184.5039,11275.0
2022-05-03 12:20:00,197.88,197.95,197.25,197.3,14689.0,184.5412,184.6065,183.9537,184.0003,14689.0
2022-05-03 12:30:00,197.17,197.4,196.89,197.1,8124.0,183.8791,184.0936,183.6179,183.8138,8124.0
2022-05-03 12:40:00,197.12,197.43,196.94,197.23,12273.0,183.8324,184.1215,183.6646,183.935,12273.0
2022-05-03 12:50:00,197.25,197.29,196.73,196.89,9056.0,183.9537,183.991,183.4687,183.6179,9056.0
2022-05-03 13:00:00,197.03,197.6,197.03,197.43,11649.0,183.7485,184.2801,183.7485,184.1215,11649.0
2022-05-03 13:10:00,197.43,198.0,197.42,197.91,25500.0,184.1215,184.6531,184.1122,184.5692,25500.0
2022-05-03 13:20:00,197.97,198.01,197.46,197.97,28636.0,184.6251,184.6624,184.1495,184.6251,28636.0
2022-05-03 13:30:00,198.0,198.41,197.92,198.33,20892.0,184.6531,185.0355,184.5785,184.9609,20892.0
2022-05-03 13:40:00,198.42,198.95,198.16,198.53,30020.0,185.0448,185.5391,184.8023,185.1474,30020.0
2022-05-03 13:50:00,198.53,198.69,198.24,198.43,20375.0,185.1474,185.2966,184.8769,185.0541,20375.0
2022-05-03 14:00:00,198.42,198.48,198.19,198.41,16866.0,185.0448,185.1008,184.8303,185.0355,16866.0
2022-05-03 14:10:00,198.41,198.67,197.69,197.81,19663.0,185.0355,185.2779,184.364,184.4759,19663.0
2022-05-03 14:20:00,197.72,198.29,197.64,198.05,17658.0,184.392,184.9236,184.3174,184.6997,17658.0
2022-05-03 14:30:00,198.13,198.78,197.92,197.93,18905.0,184.7743,185.3805,184.5785,184.5878,18905.0
2022-05-03 14:40:00,198.01,199.15,197.59,199.14,74498.0,184.6624,185.7256,184.2707,185.7163,74498.0
2022-05-03 14:50:00,199.17,200.2,198.97,199.99,39192.0,185.7442,186.7048,185.5577,186.509,39192.0
2022-05-03 15:00:00,200.04,200.37,199.87,200.23,30597.0,186.5556,186.8633,186.3971,186.7328,30597.0
2022-05-03 15:10:00,200.34,200.48,200.07,200.17,23334.0,186.8354,186.9659,186.5836,186.6768,23334.0
2022-05-03 15:20:00,200.2,200.6,199.44,199.47,26336.0,186.7048,187.0778,185.996,186.024,26336.0
2022-05-03 15:30:00,199.5,199.87,199.18,199.5,32088.0,186.052,186.3971,185.7536,186.052,32088.0
2022-05-03 15:40:00,199.28,199.65,198.87,199.43,37053.0,185.8468,186.1919,185.4645,185.9867,37053.0
2022-05-03 15:50:00,199.5,199.81,198.94,199.48,94707.0,186.052,186.3411,185.5297,186.0333,94707.0
2022-05-04 09:30:00,200.6,201.01,199.13,200.71,63131.0,187.0778,187.4602,185.7069,187.1804,63131.0
2022-05-04 09:40:00,200.55,202.78,200.41,202.74,28868.0,187.0312,189.1109,186.9007,189.0736,28868.0
2022-05-04 09:50:00,202.64,203.16,201.74,202.01,15918.0,188.9803,189.4653,188.141,188.3928,15918.0
2022-05-04 10:00:00,201.9,202.57,201.49,201.98,33410.0,188.2902,188.915,187.9079,188.3648,33410.0
2022-05-04 10:10:00,201.98,202.24,201.51,201.99,51903.0,188.3648,188.6073,187.9265,188.3741,51903.0
2022-05-04 10:20:00,201.94,202.52,201.66,202.13,17297.0,188.3275,188.8684,188.0664,188.5047,17297.0
2022-05-04 10:30:00,202.1,202.16,201.22,202.09,18119.0,188.4767,188.5327,187.6561,188.4674,18119.0
2022-05-04 10:40:00,202.16,202.35,201.72,202.11,39517.0,188.5327,188.7099,188.1223,188.4861,39517.0
2022-05-04 10:50:00,202.05,202.2,201.56,201.9,19916.0,188.4301,188.57,187.9731,188.2902,19916.0
2022-05-04 11:00:00,201.92,202.1,201.61,201.81,32922.0,188.3089,188.4767,188.0198,188.2063,32922.0
2022-05-04 11:10:00,201.91,201.94,200.96,201.14,7225.0,188.2995,188.3275,187.4136,187.5814,7225.0
2022-05-04 11:20:00,201.09,201.15,200.8,201.04,12965.0,187.5348,187.5908,187.2644,187.4882,12965.0
2022-05-04 11:30:00,201.05,201.38,200.85,201.19,24558.0,187.4975,187.8053,187.311,187.6281,24558.0
2022-05-04 11:40:00,201.04,201.68,201.04,201.68,11128.0,187.4882,188.085,187.4882,188.085,11128.0
2022-05-04 11:50:00,201.61,201.73,201.26,201.61,7254.0,188.0198,188.1317,187.6934,188.0198,7254.0
2022-05-04 12:00:00,201.61,201.74,201.42,201.74,6933.0,188.0198,188.141,187.8426,188.141,6933.0
2022-05-04 12:10:00,201.67,201.96,201.37,201.64,24525.0,188.0757,188.3462,187.7959,188.0477,24525.0
2022-05-04 12:20:00,201.68,202.38,201.68,202.2,7076.0,188.085,188.7379,188.085,188.57,7076.0
2022-05-04 12:30:00,202.38,202.66,202.31,202.56,6570.0,188.7379,188.999,188.6726,188.9057,6570.0
2022-05-04 12:40:00,202.51,202.55,202.31,202.42,8807.0,188.8591,188.8964,188.6726,188.7752,8807.0
2022-05-04 12:50:00,202.39,202.83,202.27,202.83,12553.0,188.7472,189.1575,188.6353,189.1575,12553.0
2022-05-04 13:00:00,202.85,203.11,202.21,202.31,25127.0,189.1762,189.4186,188.5793,188.6726,25127.0
2022-05-04 13:10:00,202.31,202.46,201.94,202.32,15279.0,188.6726,188.8125,188.3275,188.6819,15279.0
2022-05-04 13:20:00,202.34,202.63,202.2,202.35,18261.0,188.7006,188.971,188.57,188.7099,18261.0
2022-05-04 13:30:00,202.34,203.05,202.33,202.88,47152.0,188.7006,189.3627,188.6912,189.2042,47152.0
2022-05-04 13:40:00,202.87,203.08,202.8,202.88,22851.0,189.1948,189.3907,189.1295,189.2042,22851.0
2022-05-04 13:50:00,202.81,203.68,202.81,203.24,16719.0,189.1389,189.9502,189.1389,189.5399,16719.0
2022-05-04 14:00:00,203.24,204.36,203.07,203.91,46944.0,189.5399,190.5844,189.3813,190.1647,46944.0
2022-05-04 14:10:00,203.93,204.78,203.52,204.21,45626.0,190.1834,190.9761,189.801,190.4445,45626.0
2022-05-04 14:20:00,204.1,206.34,203.96,205.81,64730.0,190.3419,192.4309,190.2114,191.9366,64730.0
2022-05-04 14:30:00,206.08,206.18,204.04,204.77,38090.0,192.1884,192.2817,190.286,190.9668,38090.0
2022-05-04 14:40:00,204.74,207.03,204.65,206.44,43204.0,190.9388,193.0744,190.8548,192.5242,43204.0
2022-05-04 14:50:00,206.61,207.97,206.34,207.76,34791.0,192.6827,193.951,192.4309,193.7552,34791.0
2022-05-04 15:00:00,207.68,208.35,207.59,208.2,39756.0,193.6806,194.3054,193.5967,194.1655,39756.0
2022-05-04 15:10:00,208.21,208.97,208.08,208.35,40376.0,194.1749,194.8836,194.0536,194.3054,40376.0
2022-05-04 15:20:00,208.42,209.23,208.3,209.18,44770.0,194.3707,195.1261,194.2588,195.0795,44770.0
2022-05-04 15:30:00,209.29,209.81,209.05,209.7,66353.0,195.1821,195.667,194.9582,195.5644,66353.0
2022-05-04 15:40:00,209.72,210.03,209.41,209.9,94602.0,195.5831,195.8722,195.294,195.7509,94602.0
2022-05-04 15:50:00,209.92,210.0,209.35,209.55,228124.0,195.7696,195.8442,195.238,195.4245,228124.0
2022-05-05 09:30:00,207.0,209.76,207.0,209.13,58566.0,193.0464,195.6204,193.0464,195.0328,58566.0
2022-05-05 09:40:00,208.91,210.55,207.84,208.25,41173.0,194.8277,196.3571,193.8298,194.2122,41173.0
2022-05-05 09:50:00,208.32,209.29,207.5,207.76,34959.0,194.2775,195.1821,193.5127,193.7552,34959.0
2022-05-05 10:00:00,207.89,208.14,207.11,207.83,31215.0,193.8764,194.1096,193.149,193.8205,31215.0
2022-05-05 10:10:00,207.71,209.3,207.39,209.09,21571.0,193.7086,195.1914,193.4101,194.9955,21571.0
2022-05-05 10:20:00,209.01,209.3,208.57,208.9,51908.0,194.9209,195.1914,194.5106,194.8184,51908.0
2022-05-05 10:30:00,208.74,208.92,207.95,208.03,27676.0,194.6691,194.837,193.9324,194.007,27676.0
2022-05-05 10:40:00,208.03,209.17,207.31,207.74,29068.0,194.007,195.0702,193.3355,193.7365,29068.0
2022-05-05 10:50:00,207.75,207.99,207.2,207.32,21538.0,193.7459,193.9697,193.2329,193.3449,21538.0
2022-05-05 11:00:00,207.25,207.55,205.78,206.16,29908.0,193.2796,193.5594,191.9087,192.2631,29908.0
2022-05-05 11:10:00,206.24,207.3,205.99,206.75,66121.0,192.3377,193.3262,192.1045,192.8133,66121.0
2022-05-05 11:20:00,206.76,206.83,205.72,206.01,11472.0,192.8226,192.8879,191.8527,192.1232,11472.0
2022-05-05 11:30:00,205.9,207.11,205.76,206.73,13819.0,192.0206,193.149,191.89,192.7946,13819.0
2022-05-05 11:40:00,206.91,207.06,206.12,206.85,25717.0,192.9625,193.1024,192.2257,192.9065,25717.0
2022-05-05 11:50:00,206.85,206.85,205.94,205.99,43221.0,192.9065,192.9065,192.0579,192.1045,43221.0
2022-05-05 12:00:00,205.75,205.96,204.93,205.91,37829.0,191.8807,192.0765,191.116,192.0299,37829.0
2022-05-05 12:10:00,205.94,206.4,205.68,206.28,35968.0,192.0579,192.4869,191.8154,192.375,35968.0
2022-05-05 12:20:00,206.41,206.47,205.7,205.98,16008.0,192.4962,192.5522,191.8341,192.0952,16008.0
2022-05-05 12:30:00,205.97,206.42,205.54,206.01,14449.0,192.0859,192.5055,191.6848,192.1232,14449.0
2022-05-05 12:40:00,205.87,205.97,205.41,205.61,14988.0,191.9926,192.0859,191.5636,191.7501,14988.0
2022-05-05 12:50:00,205.82,206.73,205.82,206.73,30618.0,191.946,192.7946,191.946,192.7946,30618.0
2022-05-05 13:00:00,206.68,207.03,206.31,206.88,33511.0,192.748,193.0744,192.4029,192.9345,33511.0
2022-05-05 13:10:00,206.92,206.92,205.98,206.65,17929.0,192.9718,192.9718,192.0952,192.72,17929.0
2022-05-05 13:20:00,206.49,207.13,206.3,207.13,49062.0,192.5708,193.1677,192.3936,193.1677,49062.0
2022-05-05 13:30:00,207.07,207.68,206.65,207.4,21752.0,193.1117,193.6806,192.72,193.4195,21752.0
2022-05-05 13:40:00,207.34,208.25,207.24,207.52,19368.0,193.3635,194.2122,193.2703,193.5314,19368.0
2022-05-05 13:50:00,207.32,207.52,206.82,206.9,28887.0,193.3449,193.5314,192.8786,192.9532,28887.0
2022-05-05 14:00:00,206.92,207.23,206.65,207.03,18897.0,192.9718,193.2609,192.72,193.0744,18897.0
2022-05-05 14:10:00,207.09,207.82,206.34,207.74,42942.0,193.1304,193.8112,192.4309,193.7365,42942.0
2022-05-05 14:20:00,207.81,207.88,206.56,206.62,40790.0,193.8018,193.8671,192.6361,192.692,40790.0
2022-05-05 14:30:00,206.62,206.88,206.27,206.84,37978.0,192.692,192.9345,192.3656,192.8972,37978.0
2022-05-05 14:40:00,206.75,207.12,206.5,206.73,20787.0,192.8133,193.1583,192.5801,192.7946,20787.0
2022-05-05 14:50:00,206.64,207.65,206.62,206.99,24677.0,192.7107,193.6526,192.692,193.0371,24677.0
2022-05-05 15:00:00,206.99,207.06,206.54,206.73,21009.0,193.0371,193.1024,192.6174,192.7946,21009.0
2022-05-05 15:10:00,206.75,206.77,205.47,205.88,51427.0,192.8133,192.8319,191.6196,192.0019,51427.0
2022-05-05 15:20:00,205.88,206.13,205.34,205.61,36800.0,192.0019,192.2351,191.4983,191.7501,36800.0
2022-05-05 15:30:00,205.58,206.32,205.39,206.23,68703.0,191.7222,192.4123,191.545,192.3283,68703.0
2022-05-05 15:40:00,206.31,207.18,205.54,205.6,90530.0,192.4029,193.2143,191.6848,191.7408,90530.0
2022-05-05 15:50:00,205.84,207.84,205.84,207.75,143452.0,191.9646,193.8298,191.9646,193.7459,143452.0
2022-05-06 09:30:00,206.42,207.0,205.35,205.68,41489.0,192.5055,193.0464,191.5077,191.8154,41489.0
2022-05-06 09:40:00,205.98,206.15,203.45,203.93,44366.0,192.0952,192.2537,189.7357,190.1834,44366.0
2022-05-06 09:50:00,204.09,204.59,203.24,204.51,77047.0,190.3326,190.7989,189.5399,190.7243,77047.0
2022-05-06 10:00:00,204.6,205.55,204.15,204.84,30006.0,190.8082,191.6942,190.3885,191.032,30006.0
2022-05-06 10:10:00,204.68,207.17,204.68,206.8,41123.0,190.8828,193.205,190.8828,192.8599,41123.0
2022-05-06 10:20:00,206.76,208.25,206.63,207.17,19187.0,192.8226,194.2122,192.7014,193.205,19187.0
2022-05-06 10:30:00,207.23,208.06,206.69,207.17,38999.0,193.2609,194.035,192.7573,193.205,38999.0
2022-05-06 10:40:00,207.23,209.79,207.12,209.67,37998.0,193.2609,195.6484,193.1583,195.5364,37998.0
2022-05-06 10:50:00,209.71,210.34,209.32,210.09,35121.0,195.5738,196.1613,195.21,195.9281,35121.0
2022-05-06 11:00:00,209.8,209.97,209.0,209.59,32035.0,195.6577,195.8162,194.9116,195.4618,32035.0
2022-05-06 11:10:00,209.63,210.7,209.42,210.2,31757.0,195.4991,196.497,195.3033,196.0307,31757.0
2022-05-06 11:20:00,209.98,210.52,209.8,210.33,34848.0,195.8256,196.3292,195.6577,196.152,34848.0
2022-05-06 11:30:00,210.54,210.54,208.47,208.47,19207.0,196.3478,196.3478,194.4173,194.4173,19207.0
2022-05-06 11:40:00,208.59,208.91,208.02,208.35,14572.0,194.5293,194.8277,193.9977,194.3054,14572.0
2022-05-06 11:50:00,208.3,208.7,207.81,208.04,22912.0,194.2588,194.6318,193.8018,194.0163,22912.0
2022-05-06 12:00:00,207.97,209.9,207.9,209.3,9751.0,193.951,195.7509,193.8858,195.1914,9751.0
2022-05-06 12:10:00,209.43,209.43,208.34,208.44,10832.0,195.3126,195.3126,194.2961,194.3894,10832.0
2022-05-06 12:20:00,208.54,209.94,208.5,209.81,10401.0,194.4826,195.7882,194.4453,195.667,10401.0
2022-05-06 12:30:00,209.72,210.4,209.37,210.2,17501.0,195.5831,196.2172,195.2567,196.0307,17501.0
2022-05-06 12:40:00,210.16,210.82,209.95,210.55,14858.0,195.9934,196.6089,195.7976,196.3571,14858.0
2022-05-06 12:50:00,210.44,212.39,210.31,212.28,31391.0,196.2545,198.0731,196.1333,197.9705,31391.0
2022-05-06 13:00:00,212.18,212.44,211.53,211.74,23679.0,197.8773,198.1197,197.2711,197.4669,23679.0
2022-05-06 13:10:00,211.73,212.03,210.33,210.33,22172.0,197.4576,197.7374,196.152,196.152,22172.0
2022-05-06 13:20:00,210.49,211.59,210.34,211.33,20227.0,196.3012,197.327,196.1613,197.0846,20227.0
2022-05-06 13:30:00,211.47,211.91,210.73,211.05,13393.0,197.2151,197.6255,196.525,196.8234,13393.0
2022-05-06 13:40:00,211.19,211.66,210.73,211.13,16351.0,196.954,197.3923,196.525,196.898,16351.0
2022-05-06 13:50:00,211.16,211.19,209.93,210.31,12165.0,196.926,196.954,195.7789,196.1333,12165.0
2022-05-06 14:00:00,210.24,210.85,209.69,209.69,14037.0,196.068,196.6369,195.5551,195.5551,14037.0
2022-05-06 14:10:00,209.77,210.67,209.76,210.21,12605.0,195.6297,196.469,195.6204,196.04,12605.0
2022-05-06 14:20:00,210.05,210.14,209.3,209.54,20004.0,195.8908,195.9748,195.1914,195.4152,20004.0
2022-05-06 14:30:00,209.55,209.86,209.19,209.52,21358.0,195.4245,195.7136,195.0888,195.3966,21358.0
2022-05-06 14:40:00,209.57,210.27,209.48,210.17,48939.0,195.4432,196.096,195.3593,196.0027,48939.0
2022-05-06 14:50:00,210.17,210.9,209.91,209.91,25114.0,196.0027,196.6835,195.7603,195.7603,25114.0
2022-05-06 15:00:00,209.82,210.09,208.61,208.93,32532.0,195.6763,195.9281,194.5479,194.8463,32532.0
2022-05-06 15:10:00,208.93,209.36,208.85,209.36,32152.0,194.8463,195.2473,194.7717,195.2473,32152.0
2022-05-06 15:20:00,209.38,209.38,208.46,209.0,39181.0,195.266,195.266,194.408,194.9116,39181.0
2022-05-06 15:30:00,209.03,210.76,209.03,210.68,35949.0,194.9396,196.553,194.9396,196.4784,35949.0
2022-05-06 15:40:00,210.69,210.94,209.99,210.65,48528.0,196.4877,196.7208,195.8349,196.4504,48528.0
2022-05-06 15:50:00,210.75,211.28,209.96,210.21,149818.0,196.5436,197.0379,195.8069,196.04,149818.0
2022-05-09 09:30:00,207.32,208.85,205.68,208.27,59727.0,193.3449,194.7717,191.8154,194.2308,59727.0
2022-05-09 09:40:00,208.27,208.69,207.8,208.44,13906.0,194.2308,194.6225,193.7925,194.3894,13906.0
2022-05-09 09:50:00,208.5,210.0,207.97,210.0,19526.0,194.4453,195.8442,193.951,195.8442,19526.0
2022-05-09 10:00:00,209.74,209.89,207.45,207.47,21929.0,195.6017,195.7416,193.4661,193.4847,21929.0
2022-05-09 10:10:00,207.65,208.41,207.15,207.17,19269.0,193.6526,194.3614,193.1863,193.205,19269.0
2022-05-09 10:20:00,207.23,207.8,207.08,207.28,19849.0,193.2609,193.7925,193.121,193.3076,19849.0
2022-05-09 10:30:00,207.35,207.56,206.7,206.83,18845.0,193.3728,193.5687,192.7667,192.8879,18845.0
2022-05-09 10:40:00,206.9,207.31,206.47,207.27,36603.0,192.9532,193.3355,192.5522,193.2982,36603.0
2022-05-09 10:50:00,207.39,207.83,206.59,207.55,21955.0,193.4101,193.8205,192.6641,193.5594,21955.0
2022-05-09 11:00:00,206.91,207.49,206.26,206.98,30002.0,192.9625,193.5034,192.3563,193.0278,30002.0
2022-05-09 11:10:00,207.02,207.63,206.62,207.61,18190.0,193.0651,193.634,192.692,193.6153,18190.0
2022-05-09 11:20:00,207.6,207.6,206.48,206.73,22759.0,193.606,193.606,192.5615,192.7946,22759.0
2022-05-09 11:30:00,206.65,207.36,206.28,207.22,16136.0,192.72,193.3822,192.375,193.2516,16136.0
2022-05-09 11:40:00,207.3,207.88,206.8,207.7,30590.0,193.3262,193.8671,192.8599,193.6992,30590.0
2022-05-09 11:50:00,207.87,208.0,207.44,207.71,11617.0,193.8578,193.979,193.4568,193.7086,11617.0
2022-05-09 12:00:00,207.89,209.14,207.63,208.79,9954.0,193.8764,195.0422,193.634,194.7158,9954.0
2022-05-09 12:10:00,209.2,211.04,208.94,210.97,24136.0,195.0981,196.8141,194.8557,196.7488,24136.0
2022-05-09 12:20:00,210.91,211.08,209.98,210.3,14485.0,196.6929,196.8514,195.8256,196.124,14485.0
2022-05-09 12:30:00,210.32,210.84,210.01,210.35,32718.0,196.1426,196.6276,195.8535,196.1706,32718.0
2022-05-09 12:40:00,210.39,210.39,208.77,208.78,25143.0,196.2079,196.2079,194.6971,194.7064,25143.0
2022-05-09 12:50:00,208.77,208.83,208.06,208.06,18310.0,194.6971,194.7531,194.035,194.035,18310.0
2022-05-09 13:00:00,208.11,209.15,207.79,209.07,28197.0,194.0816,195.0515,193.7832,194.9769,28197.0
2022-05-09 13:10:00,209.06,209.32,208.47,209.32,13439.0,194.9676,195.21,194.4173,195.21,13439.0
2022-05-09 13:20:00,209.12,210.15,208.9,209.95,13799.0,195.0235,195.9841,194.8184,195.7976,13799.0
2022-05-09 13:30:00,210.02,210.34,209.42,209.89,31400.0,195.8629,196.1613,195.3033,195.7416,31400.0
2022-05-09 13:40:00,209.85,211.14,209.83,210.69,27974.0,195.7043,196.9074,195.6857,196.4877,27974.0
2022-05-09 13:50:00,210.65,211.22,209.87,211.22,21274.0,196.4504,196.982,195.723,196.982,21274.0
2022-05-09 14:00:00,211.22,211.76,211.18,211.57,48733.0,196.982,197.4856,196.9447,197.3084,48733.0
2022-05-09 14:10:00,211.49,212.51,211.41,212.25,35347.0,197.2338,198.185,197.1592,197.9425,35347.0
2022-05-09 14:20:00,212.17,212.2,210.92,211.06,26280.0,197.8679,197.8959,196.7022,196.8328,26280.0
2022-05-09 14:30:00,211.12,211.66,210.61,211.19,24490.0,196.8887,197.3923,196.4131,196.954,24490.0
2022-05-09 14:40:00,211.11,211.58,210.75,211.19,18578.0,196.8794,197.3177,196.5436,196.954,18578.0
2022-05-09 14:50:00,210.91,212.42,210.91,212.17,21102.0,196.6929,198.1011,196.6929,197.8679,21102.0
2022-05-09 15:00:00,212.24,212.58,211.78,211.89,17648.0,197.9332,198.2503,197.5042,197.6068,17648.0
2022-05-09 15:10:00,211.86,212.23,211.08,211.19,62093.0,197.5788,197.9239,196.8514,196.954,62093.0
2022-05-09 15:20:00,211.16,211.16,209.9,210.14,54130.0,196.926,196.926,195.7509,195.9748,54130.0
2022-05-09 15:30:00,210.14,210.27,209.57,209.71,86997.0,195.9748,196.096,195.4432,195.5738,86997.0
2022-05-09 15:40:00,209.65,209.74,208.21,208.23,92413.0,195.5178,195.6017,194.1749,194.1935,92413.0
2022-05-09 15:50:00,208.36,208.78,207.5,208.27,233657.0,194.3148,194.7064,193.5127,194.2308,233657.0
2022-05-10 09:30:00,210.28,211.55,206.46,207.42,69626.0,196.1053,197.2897,192.5428,193.4381,69626.0
2022-05-10 09:40:00,207.48,207.48,205.12,206.45,102040.0,193.4941,193.4941,191.2932,192.5335,102040.0
2022-05-10 09:50:00,206.44,206.82,205.43,206.42,58213.0,192.5242,192.8786,191.5823,192.5055,58213.0
2022-05-10 10:00:00,206.36,206.54,203.79,204.0,73356.0,192.4496,192.6174,190.0528,190.2487,73356.0
2022-05-10 10:10:00,204.08,205.39,204.02,205.15,51831.0,190.3233,191.545,190.2673,191.3211,51831.0
2022-05-10 10:20:00,205.22,205.77,204.48,205.54,53020.0,191.3864,191.8993,190.6963,191.6848,53020.0
2022-05-10 10:30:00,205.56,205.98,204.75,204.84,50734.0,191.7035,192.0952,190.9481,191.032,50734.0
2022-05-10 10:40:00,204.76,204.76,202.9,203.85,37060.0,190.9574,190.9574,189.2228,190.1088,37060.0
2022-05-10 10:50:00,203.76,204.45,203.24,204.11,38025.0,190.0248,190.6683,189.5399,190.3512,38025.0
2022-05-10 11:00:00,203.98,204.75,203.38,203.97,21452.0,190.23,190.9481,189.6704,190.2207,21452.0
2022-05-10 11:10:00,203.84,205.82,203.64,205.82,33557.0,190.0994,191.946,189.9129,191.946,33557.0
2022-05-10 11:20:00,205.8,205.8,204.39,205.2,21510.0,191.9273,191.9273,190.6124,191.3678,21510.0
2022-05-10 11:30:00,205.12,206.12,204.95,205.92,46742.0,191.2932,192.2257,191.1346,192.0392,46742.0
2022-05-10 11:40:00,205.95,206.29,205.02,205.26,21044.0,192.0672,192.3843,191.1999,191.4237,21044.0
2022-05-10 11:50:00,205.23,205.37,204.5,205.29,11451.0,191.3957,191.5263,190.715,191.4517,11451.0
2022-05-10 12:00:00,205.29,205.89,204.84,204.84,18761.0,191.4517,192.0113,191.032,191.032,18761.0
2022-05-10 12:10:00,204.65,205.28,204.2,204.39,23455.0,190.8548,191.4424,190.4352,190.6124,23455.0
2022-05-10 12:20:00,204.41,204.88,204.24,204.31,22137.0,190.631,191.0693,190.4725,190.5378,22137.0
2022-05-10 12:30:00,204.43,204.7,203.58,203.66,15869.0,190.6497,190.9015,189.857,189.9316,15869.0
2022-05-10 12:40:00,203.59,204.33,203.21,204.03,18496.0,189.8663,190.5564,189.5119,190.2766,18496.0
2022-05-10 12:50:00,203.91,204.01,203.3,203.97,24514.0,190.1647,190.258,189.5958,190.2207,24514.0
2022-05-10 13:00:00,203.89,205.07,203.89,204.9,27129.0,190.1461,191.2465,190.1461,191.088,27129.0
2022-05-10 13:10:00,204.84,204.92,204.1,204.39,16036.0,191.032,191.1066,190.3419,190.6124,16036.0
2022-05-10 13:20:00,204.51,205.57,204.35,205.57,35406.0,190.7243,191.7128,190.5751,191.7128,35406.0
2022-05-10 13:30:00,205.59,207.09,205.43,206.97,24507.0,191.7315,193.1304,191.5823,193.0185,24507.0
2022-05-10 13:40:00,207.1,207.91,207.05,207.88,24570.0,193.1397,193.8951,193.0931,193.8671,24570.0
2022-05-10 13:50:00,207.85,208.03,207.34,207.99,14126.0,193.8391,194.007,193.3635,193.9697,14126.0
2022-05-10 14:00:00,207.98,208.72,207.9,208.12,56779.0,193.9604,194.6505,193.8858,194.0909,56779.0
2022-05-10 14:10:00,207.91,208.49,207.17,208.11,17538.0,193.8951,194.436,193.205,194.0816,17538.0
2022-05-10 14:20:00,208.04,208.2,207.32,207.68,27294.0,194.0163,194.1655,193.3449,193.6806,27294.0
2022-05-10 14:30:00,207.62,208.19,207.45,207.99,18209.0,193.6246,194.1562,193.4661,193.9697,18209.0
2022-05-10 14:40:00,207.98,209.0,207.8,208.36,15953.0,193.9604,194.9116,193.7925,194.3148,15953.0
2022-05-10 14:50:00,208.31,208.69,207.87,208.51,13297.0,194.2681,194.6225,193.8578,194.4546,13297.0
2022-05-10 15:00:00,208.67,209.03,208.47,208.59,12896.0,194.6039,194.9396,194.4173,194.5293,12896.0
2022-05-10 15:10:00,208.46,208.87,208.21,208.79,11840.0,194.408,194.7904,194.1749,194.7158,11840.0
2022-05-10 15:20:00,208.71,208.8,207.58,207.93,23210.0,194.6412,194.7251,193.5873,193.9137,23210.0
2022-05-10 15:30:00,207.86,208.0,207.47,207.64,28007.0,193.8485,193.979,193.4847,193.6433,28007.0
2022-05-10 15:40:00,207.58,208.06,207.34,207.75,30759.0,193.5873,194.035,193.3635,193.7459,30759.0
2022-05-10 15:50:00,207.65,208.2,207.35,208.0,112530.0,193.6526,194.1655,193.3728,193.979,112530.0
2022-05-11 09:30:00,207.71,209.7,206.43,207.28,34905.0,193.7086,195.5644,192.5149,193.3076,34905.0
2022-05-11 09:40:00,207.28,209.43,206.81,209.27,21830.0,193.3076,195.3126,192.8692,195.1634,21830.0
2022-05-11 09:50:00,209.27,211.37,209.27,210.79,44422.0,195.1634,197.1219,195.1634,196.581,44422.0
2022-05-11 10:00:00,211.04,211.61,209.71,209.87,20292.0,196.8141,197.3457,195.5738,195.723,20292.0
2022-05-11 10:10:00,209.59,211.09,209.48,210.86,25718.0,195.4618,196.8607,195.3593,196.6462,25718.0
2022-05-11 10:20:00,210.78,211.62,210.4,211.39,17461.0,196.5716,197.355,196.2172,197.1405,17461.0
2022-05-11 10:30:00,211.39,211.65,210.32,211.65,27206.0,197.1405,197.383,196.1426,197.383,27206.0
2022-05-11 10:40:00,211.57,212.09,210.73,210.9,30727.0,197.3084,197.7933,196.525,196.6835,30727.0
2022-05-11 10:50:00,210.7,211.19,209.71,210.97,136217.0,196.497,196.954,195.5738,196.7488,136217.0
2022-05-11 11:00:00,210.97,211.68,210.79,211.38,144863.0,196.7488,197.411,196.581,197.1312,144863.0
2022-05-11 11:10:00,211.44,212.17,209.47,209.47,90728.0,197.1871,197.8679,195.3499,195.3499,90728.0
2022-05-11 11:20:00,209.39,210.38,209.37,209.8,15654.0,195.2753,196.1986,195.2567,195.6577,15654.0
2022-05-11 11:30:00,209.44,211.51,209.32,211.15,21778.0,195.322,197.2524,195.21,196.9167,21778.0
2022-05-11 11:40:00,210.98,211.5,210.85,210.92,14905.0,196.7581,197.2431,196.6369,196.7022,14905.0
2022-05-11 11:50:00,210.97,211.28,210.47,210.59,18883.0,196.7488,197.0379,196.2825,196.3944,18883.0
2022-05-11 12:00:00,210.68,210.7,209.96,210.03,15155.0,196.4784,196.497,195.8069,195.8722,15155.0
2022-05-11 12:10:00,209.95,210.02,209.47,209.67,25568.0,195.7976,195.8629,195.3499,195.5364,25568.0
2022-05-11 12:20:00,209.71,210.0,208.38,208.47,68465.0,195.5738,195.8442,194.3334,194.4173,68465.0
2022-05-11 12:30:00,208.37,208.52,208.0,208.28,68549.0,194.3241,194.464,193.979,194.2401,68549.0
2022-05-11 12:40:00,208.32,208.5,207.42,207.92,28484.0,194.2775,194.4453,193.4381,193.9044,28484.0
2022-05-11 12:50:00,207.77,208.01,207.41,207.64,27362.0,193.7645,193.9883,193.4288,193.6433,27362.0
2022-05-11 13:00:00,207.48,207.73,207.0,207.56,22841.0,193.4941,193.7272,193.0464,193.5687,22841.0
2022-05-11 13:10:00,207.49,208.41,207.48,208.07,16809.0,193.5034,194.3614,193.4941,194.0443,16809.0
2022-05-11 13:20:00,208.0,208.43,207.73,207.78,22158.0,193.979,194.38,193.7272,193.7739,22158.0
2022-05-11 13:30:00,207.78,208.36,207.55,207.7,20889.0,193.7739,194.3148,193.5594,193.6992,20889.0
2022-05-11 13:40:00,207.57,207.93,207.45,207.93,10359.0,193.578,193.9137,193.4661,193.9137,10359.0
2022-05-11 13:50:00,207.85,208.1,207.54,207.85,27620.0,193.8391,194.0723,193.55,193.8391,27620.0
2022-05-11 14:00:00,207.92,209.49,207.83,209.41,61695.0,193.9044,195.3686,193.8205,195.294,61695.0
2022-05-11 14:10:00,209.39,209.45,208.84,209.32,23527.0,195.2753,195.3313,194.7624,195.21,23527.0
2022-05-11 14:20:00,209.16,210.25,208.93,209.56,22109.0,195.0608,196.0774,194.8463,195.4339,22109.0
2022-05-11 14:30:00,209.49,210.05,209.27,210.05,25864.0,195.3686,195.8908,195.1634,195.8908,25864.0
2022-05-11 14:40:00,209.93,210.75,209.71,209.85,28004.0,195.7789,196.5436,195.5738,195.7043,28004.0
2022-05-11 14:50:00,210.04,210.04,209.62,209.75,30311.0,195.8815,195.8815,195.4898,195.6111,30311.0
2022-05-11 15:00:00,209.78,210.16,209.65,210.07,37156.0,195.639,195.9934,195.5178,195.9095,37156.0
2022-05-11 15:10:00,210.06,210.24,209.58,210.03,42280.0,195.9002,196.068,195.4525,195.8722,42280.0
2022-05-11 15:20:00,210.03,210.11,209.4,209.53,25089.0,195.8722,195.9468,195.2846,195.4059,25089.0
2022-05-11 15:30:00,209.58,210.0,208.62,208.72,31938.0,195.4525,195.8442,194.5572,194.6505,31938.0
2022-05-11 15:40:00,208.78,208.88,207.91,207.94,58055.0,194.7064,194.7997,193.8951,193.9231,58055.0
2022-05-11 15:50:00,208.0,208.23,206.93,207.2,194720.0,193.979,194.1935,192.9811,193.2329,194720.0
2022-05-12 09:30:00,205.32,206.33,204.53,205.12,65348.0,191.4797,192.4216,190.7429,191.2932,65348.0
2022-05-12 09:40:00,205.19,205.75,204.67,205.31,31103.0,191.3584,191.8807,190.8735,191.4704,31103.0
2022-05-12 09:50:00,205.49,206.57,204.65,205.99,36282.0,191.6382,192.6454,190.8548,192.1045,36282.0
2022-05-12 10:00:00,206.0,206.67,205.01,206.66,20857.0,192.1138,192.7387,191.1906,192.7293,20857.0
2022-05-12 10:10:00,206.55,207.09,205.76,206.11,31129.0,192.6268,193.1304,191.89,192.2164,31129.0
2022-05-12 10:20:00,206.05,207.1,205.86,206.65,41868.0,192.1605,193.1397,191.9833,192.72,41868.0
2022-05-12 10:30:00,206.67,207.13,206.05,207.03,50826.0,192.7387,193.1677,192.1605,193.0744,50826.0
2022-05-12 10:40:00,206.99,206.99,205.06,205.14,29808.0,193.0371,193.0371,191.2372,191.3118,29808.0
2022-05-12 10:50:00,205.2,206.15,204.87,206.15,23406.0,191.3678,192.2537,191.06,192.2537,23406.0
2022-05-12 11:00:00,206.15,206.84,205.83,206.68,21381.0,192.2537,192.8972,191.9553,192.748,21381.0
2022-05-12 11:10:00,206.82,207.2,205.6,205.71,28112.0,192.8786,193.2329,191.7408,191.8434,28112.0
2022-05-12 11:20:00,205.51,206.07,205.4,205.81,29130.0,191.6569,192.1791,191.5543,191.9366,29130.0
2022-05-12 11:30:00,205.93,206.59,205.64,206.55,30868.0,192.0486,192.6641,191.7781,192.6268,30868.0
2022-05-12 11:40:00,206.25,206.29,205.37,206.0,35640.0,192.347,192.3843,191.5263,192.1138,35640.0
2022-05-12 11:50:00,205.93,206.19,205.47,205.79,54394.0,192.0486,192.291,191.6196,191.918,54394.0
2022-05-12 12:00:00,205.78,205.96,204.69,205.05,54994.0,191.9087,192.0765,190.8921,191.2279,54994.0
2022-05-12 12:10:00,205.04,205.1,204.4,204.91,17087.0,191.2186,191.2745,190.6217,191.0973,17087.0
2022-05-12 12:20:00,204.83,205.7,204.67,205.62,9283.0,191.0227,191.8341,190.8735,191.7595,9283.0
2022-05-12 12:30:00,205.86,206.76,205.86,206.58,26474.0,191.9833,192.8226,191.9833,192.6547,26474.0
2022-05-12 12:40:00,206.45,207.07,206.15,206.26,14630.0,192.5335,193.1117,192.2537,192.3563,14630.0
2022-05-12 12:50:00,206.28,206.9,205.84,206.1,23276.0,192.375,192.9532,191.9646,192.2071,23276.0
2022-05-12 13:00:00,205.93,206.64,205.33,206.61,19771.0,192.0486,192.7107,191.489,192.6827,19771.0
2022-05-12 13:10:00,206.48,207.11,206.4,206.51,29290.0,192.5615,193.149,192.4869,192.5895,29290.0
2022-05-12 13:20:00,206.7,207.17,206.6,206.9,34778.0,192.7667,193.205,192.6734,192.9532,34778.0
2022-05-12 13:30:00,206.85,207.15,206.35,206.58,25311.0,192.9065,193.1863,192.4402,192.6547,25311.0
2022-05-12 13:40:00,206.51,206.87,205.55,205.58,23904.0,192.5895,192.9252,191.6942,191.7222,23904.0
2022-05-12 13:50:00,205.58,206.0,204.71,204.84,32135.0,191.7222,192.1138,190.9108,191.032,32135.0
2022-05-12 14:00:00,204.79,204.91,203.58,203.7,24797.0,190.9854,191.0973,189.857,189.9689,24797.0
2022-05-12 14:10:00,203.74,204.5,203.72,204.4,37682.0,190.0062,190.715,189.9875,190.6217,37682.0
2022-05-12 14:20:00,204.4,204.94,203.58,203.86,31271.0,190.6217,191.1253,189.857,190.1181,31271.0
2022-05-12 14:30:00,203.57,203.87,202.83,202.89,20380.0,189.8476,190.1274,189.1575,189.2135,20380.0
2022-05-12 14:40:00,202.86,203.22,202.53,202.74,35419.0,189.1855,189.5212,188.8777,189.0736,35419.0
2022-05-12 14:50:00,202.47,203.11,202.31,202.47,21630.0,188.8218,189.4186,188.6726,188.8218,21630.0
2022-05-12 15:00:00,202.53,203.6,202.37,203.03,24047.0,188.8777,189.8756,188.7285,189.344,24047.0
2022-05-12 15:10:00,203.14,204.47,202.88,204.35,24201.0,189.4466,190.687,189.2042,190.5751,24201.0
2022-05-12 15:20:00,204.43,206.58,204.3,205.72,41609.0,190.6497,192.6547,190.5284,191.8527,41609.0
2022-05-12 15:30:00,205.85,207.2,205.84,207.17,31937.0,191.9739,193.2329,191.9646,193.205,31937.0
2022-05-12 15:40:00,207.29,207.95,206.78,207.51,60855.0,193.3169,193.9324,192.8413,193.5221,60855.0
2022-05-12 15:50:00,207.55,208.34,207.11,208.24,150443.0,193.5594,194.2961,193.149,194.2028,150443.0
2022-05-13 09:30:00,208.69,211.23,208.62,211.21,37017.0,194.6225,196.9913,194.5572,196.9726,37017.0
2022-05-13 09:40:00,211.46,211.74,210.26,211.19,40462.0,197.2058,197.4669,196.0867,196.954,40462.0
2022-05-13 09:50:00,211.02,211.62,210.7,211.38,18536.0,196.7954,197.355,196.497,197.1312,18536.0
2022-05-13 10:00:00,211.5,212.25,211.27,212.21,18661.0,197.2431,197.9425,197.0286,197.9052,18661.0
2022-05-13 10:10:00,212.18,212.49,211.78,212.23,21889.0,197.8773,198.1664,197.5042,197.9239,21889.0
2022-05-13 10:20:00,212.48,213.68,212.48,213.25,18274.0,198.157,199.2761,198.157,198.8751,18274.0
2022-05-13 10:30:00,213.33,213.44,212.83,213.28,21366.0,198.9497,199.0523,198.4834,198.9031,21366.0
2022-05-13 10:40:00,213.29,213.57,212.13,212.34,27391.0,198.9124,199.1736,197.8306,198.0265,27391.0
2022-05-13 10:50:00,212.31,213.95,212.3,213.7,21340.0,197.9985,199.5279,197.9892,199.2948,21340.0
2022-05-13 11:00:00,213.66,214.25,213.28,214.08,16941.0,199.2575,199.8077,198.9031,199.6492,16941.0
2022-05-13 11:10:00,214.27,215.06,214.1,214.83,39847.0,199.8264,200.5631,199.6678,200.3486,39847.0
2022-05-13 11:20:00,214.8,215.0,214.23,214.24,19551.0,200.3206,200.5072,199.7891,199.7984,19551.0
2022-05-13 11:30:00,214.15,214.26,213.76,214.06,16387.0,199.7145,199.817,199.3507,199.6305,16387.0
2022-05-13 11:40:00,213.89,214.04,213.25,213.39,14714.0,199.472,199.6119,198.8751,199.0057,14714.0
2022-05-13 11:50:00,213.45,214.34,213.45,214.34,13021.0,199.0616,199.8917,199.0616,199.8917,13021.0
2022-05-13 12:00:00,214.38,214.88,214.05,214.84,14471.0,199.929,200.3953,199.6212,200.3579,14471.0
2022-05-13 12:10:00,214.84,215.02,214.41,214.41,9382.0,200.3579,200.5258,199.9569,199.9569,9382.0
2022-05-13 12:20:00,214.32,214.53,213.97,214.25,13983.0,199.873,200.0688,199.5466,199.8077,13983.0
2022-05-13 12:30:00,214.35,214.48,214.0,214.46,10110.0,199.901,200.0222,199.5746,200.0036,10110.0
2022-05-13 12:40:00,214.42,214.6,214.03,214.12,5600.0,199.9663,200.1341,199.6025,199.6865,5600.0
2022-05-13 12:50:00,214.01,214.01,213.31,213.73,9927.0,199.5839,199.5839,198.9311,199.3228,9927.0
2022-05-13 13:00:00,213.92,214.2,213.76,214.1,7123.0,199.5,199.7611,199.3507,199.6678,7123.0
2022-05-13 13:10:00,214.16,214.35,213.7,213.83,13323.0,199.7238,199.901,199.2948,199.416,13323.0
2022-05-13 13:20:00,213.82,213.93,213.35,213.65,12716.0,199.4067,199.5093,198.9684,199.2482,12716.0
2022-05-13 13:30:00,213.66,214.07,213.65,213.77,7250.0,199.2575,199.6399,199.2482,199.3601,7250.0
2022-05-13 13:40:00,213.62,213.72,212.93,213.34,12078.0,199.2202,199.3134,198.5767,198.9591,12078.0
2022-05-13 13:50:00,213.32,213.49,212.4,212.4,37579.0,198.9404,199.0989,198.0824,198.0824,37579.0
2022-05-13 14:00:00,212.32,212.33,210.83,212.05,34398.0,198.0078,198.0171,196.6183,197.756,34398.0
2022-05-13 14:10:00,212.22,212.43,211.54,211.99,16721.0,197.9146,198.1104,197.2804,197.7001,16721.0
2022-05-13 14:20:00,211.89,212.0,211.56,211.88,18111.0,197.6068,197.7094,197.299,197.5975,18111.0
2022-05-13 14:30:00,212.12,212.62,211.9,212.09,18250.0,197.8213,198.2876,197.6161,197.7933,18250.0
2022-05-13 14:40:00,212.19,212.42,211.71,211.92,8699.0,197.8866,198.1011,197.4389,197.6348,8699.0
2022-05-13 14:50:00,211.76,212.87,211.74,212.8,9616.0,197.4856,198.5207,197.4669,198.4555,9616.0
2022-05-13 15:00:00,212.71,213.26,212.66,213.24,13041.0,198.3715,198.8845,198.3249,198.8658,13041.0
2022-05-13 15:10:00,213.3,213.39,212.73,212.75,18370.0,198.9218,199.0057,198.3902,198.4088,18370.0
2022-05-13 15:20:00,212.69,212.78,212.37,212.61,19477.0,198.3529,198.4368,198.0544,198.2783,19477.0
2022-05-13 15:30:00,212.66,212.66,211.31,211.52,33943.0,198.3249,198.3249,197.0659,197.2617,33943.0
2022-05-13 15:40:00,211.47,211.94,211.17,211.42,54305.0,197.2151,197.6534,196.9353,197.1685,54305.0
2022-05-13 15:50:00,211.45,211.72,210.72,211.41,188272.0,197.1965,197.4483,196.5157,197.1592,188272.0
2022-05-16 09:30:00,210.47,211.84,209.4,211.57,61710.0,196.2825,197.5602,195.2846,197.3084,61710.0
2022-05-16 09:40:00,211.45,211.45,208.67,208.69,26100.0,197.1965,197.1965,194.6039,194.6225,26100.0
2022-05-16 09:50:00,208.69,210.39,208.35,210.05,15918.0,194.6225,196.2079,194.3054,195.8908,15918.0
2022-05-16 10:00:00,210.06,210.78,209.62,210.78,14596.0,195.9002,196.5716,195.4898,196.5716,14596.0
2022-05-16 10:10:00,210.57,210.87,210.19,210.5,7945.0,196.3758,196.6556,196.0214,196.3105,7945.0
2022-05-16 10:20:00,210.51,211.34,210.15,211.34,20282.0,196.3198,197.0939,195.9841,197.0939,20282.0
2022-05-16 10:30:00,211.37,211.68,210.53,211.05,18095.0,197.1219,197.411,196.3385,196.8234,18095.0
2022-05-16 10:40:00,210.77,211.12,210.0,210.0,10825.0,196.5623,196.8887,195.8442,195.8442,10825.0
2022-05-16 10:50:00,210.02,210.02,209.04,209.21,6746.0,195.8629,195.8629,194.9489,195.1075,6746.0
2022-05-16 11:00:00,209.01,209.44,208.87,209.32,11235.0,194.9209,195.322,194.7904,195.21,11235.0
2022-05-16 11:10:00,209.43,209.76,209.18,209.44,11040.0,195.3126,195.6204,195.0795,195.322,11040.0
2022-05-16 11:20:00,209.38,209.67,209.0,209.29,9091.0,195.266,195.5364,194.9116,195.1821,9091.0
2022-05-16 11:30:00,209.35,210.07,209.31,209.86,12827.0,195.238,195.9095,195.2007,195.7136,12827.0
2022-05-16 11:40:00,209.87,210.35,209.74,210.22,12424.0,195.723,196.1706,195.6017,196.0494,12424.0
2022-05-16 11:50:00,210.33,210.63,210.11,210.51,11523.0,196.152,196.4317,195.9468,196.3198,11523.0
2022-05-16 12:00:00,210.75,210.92,210.42,210.54,9458.0,196.5436,196.7022,196.2359,196.3478,9458.0
2022-05-16 12:10:00,210.66,211.0,210.34,210.99,11727.0,196.4597,196.7768,196.1613,196.7675,11727.0
2022-05-16 12:20:00,211.0,211.0,210.25,210.49,6343.0,196.7768,196.7768,196.0774,196.3012,6343.0
2022-05-16 12:30:00,210.4,210.58,210.06,210.41,6992.0,196.2172,196.3851,195.9002,196.2266,6992.0
2022-05-16 12:40:00,210.34,210.49,210.0,210.43,5830.0,196.1613,196.3012,195.8442,196.2452,5830.0
2022-05-16 12:50:00,210.55,210.62,209.98,210.15,8876.0,196.3571,196.4224,195.8256,195.9841,8876.0
2022-05-16 13:00:00,209.98,210.52,209.89,210.47,6963.0,195.8256,196.3292,195.7416,196.2825,6963.0
2022-05-16 13:10:00,210.49,210.92,210.3,210.45,7176.0,196.3012,196.7022,196.124,196.2639,7176.0
2022-05-16 13:20:00,210.35,211.63,210.35,211.55,15419.0,196.1706,197.3643,196.1706,197.2897,15419.0
2022-05-16 13:30:00,211.51,211.71,211.31,211.42,4612.0,197.2524,197.4389,197.0659,197.1685,4612.0
2022-05-16 13:40:00,211.4,211.55,210.99,211.14,14200.0,197.1498,197.2897,196.7675,196.9074,14200.0
2022-05-16 13:50:00,211.48,211.62,211.25,211.51,6870.0,197.2244,197.355,197.0099,197.2524,6870.0
2022-05-16 14:00:00,211.44,211.62,211.19,211.27,6922.0,197.1871,197.355,196.954,197.0286,6922.0
2022-05-16 14:10:00,211.09,211.09,210.62,210.91,11922.0,196.8607,196.8607,196.4224,196.6929,11922.0
2022-05-16 14:20:00,210.95,211.68,210.83,211.57,12626.0,196.7302,197.411,196.6183,197.3084,12626.0
2022-05-16 14:30:00,211.63,211.94,211.26,211.38,15334.0,197.3643,197.6534,197.0193,197.1312,15334.0
2022-05-16 14:40:00,211.39,211.45,211.09,211.09,16896.0,197.1405,197.1965,196.8607,196.8607,16896.0
2022-05-16 14:50:00,211.04,211.15,210.81,211.0,14151.0,196.8141,196.9167,196.5996,196.7768,14151.0
2022-05-16 15:00:00,210.99,211.0,210.59,210.59,23688.0,196.7675,196.7768,196.3944,196.3944,23688.0
2022-05-16 15:10:00,210.46,210.46,209.76,210.02,18583.0,196.2732,196.2732,195.6204,195.8629,18583.0
2022-05-16 15:20:00,209.94,210.04,209.4,209.5,16445.0,195.7882,195.8815,195.2846,195.3779,16445.0
2022-05-16 15:30:00,209.56,209.67,208.96,209.14,28440.0,195.4339,195.5364,194.8743,195.0422,28440.0
2022-05-16 15:40:00,209.28,209.72,209.22,209.71,24275.0,195.1727,195.5831,195.1168,195.5738,24275.0
2022-05-16 15:50:00,209.69,210.08,209.44,209.8,83271.0,195.5551,195.9188,195.322,195.6577,83271.0
2022-05-17 09:30:00,214.47,217.83,213.93,217.74,153701.0,200.0129,203.1464,199.5093,203.0625,153701.0
2022-05-17 09:40:00,217.85,219.68,216.86,216.98,129893.0,203.165,204.8717,202.2418,202.3537,129893.0
2022-05-17 09:50:00,216.83,217.89,216.74,216.95,34397.0,202.2138,203.2024,202.1299,202.3257,34397.0
2022-05-17 10:00:00,217.02,218.58,217.02,218.24,51650.0,202.391,203.8458,202.391,203.5288,51650.0
2022-05-17 10:10:00,218.09,218.61,217.62,217.77,34863.0,203.3889,203.8738,202.9506,203.0904,34863.0
2022-05-17 10:20:00,217.78,218.16,216.8,216.81,23259.0,203.0998,203.4542,202.1858,202.1952,23259.0
2022-05-17 10:30:00,216.95,217.33,216.09,216.34,16673.0,202.3257,202.6801,201.5237,201.7568,16673.0
2022-05-17 10:40:00,216.44,216.56,215.99,216.28,23916.0,201.8501,201.962,201.4304,201.7009,23916.0
2022-05-17 10:50:00,216.34,216.9,216.13,216.78,16788.0,201.7568,202.2791,201.561,202.1672,16788.0
2022-05-17 11:00:00,216.79,217.2,216.64,217.09,25928.0,202.1765,202.5589,202.0366,202.4563,25928.0
2022-05-17 11:10:00,216.96,217.7,216.76,217.7,19968.0,202.335,203.0252,202.1485,203.0252,19968.0
2022-05-17 11:20:00,217.65,218.32,217.58,217.66,40554.0,202.9785,203.6034,202.9132,202.9879,40554.0
2022-05-17 11:30:00,217.7,218.03,217.23,217.93,32159.0,203.0252,203.3329,202.5868,203.2397,32159.0
2022-05-17 11:40:00,217.8,218.11,217.39,218.01,16734.0,203.1184,203.4075,202.7361,203.3143,16734.0
2022-05-17 11:50:00,218.11,218.66,218.09,218.51,12660.0,203.4075,203.9204,203.3889,203.7806,12660.0
2022-05-17 12:00:00,218.51,218.53,217.82,218.1,10519.0,203.7806,203.7992,203.1371,203.3982,10519.0
2022-05-17 12:10:00,217.9,218.84,217.87,218.65,7478.0,203.2117,204.0883,203.1837,203.9111,7478.0
2022-05-17 12:20:00,218.65,219.12,218.58,219.04,15329.0,203.9111,204.3494,203.8458,204.2748,15329.0
2022-05-17 12:30:00,219.01,219.28,218.94,219.01,10820.0,204.2469,204.4987,204.1816,204.2469,10820.0
2022-05-17 12:40:00,219.12,219.5,219.02,219.38,11006.0,204.3494,204.7038,204.2562,204.5919,11006.0
2022-05-17 12:50:00,219.29,219.29,218.65,219.06,7946.0,204.508,204.508,203.9111,204.2935,7946.0
2022-05-17 13:00:00,219.07,219.28,218.82,219.18,10048.0,204.3028,204.4987,204.0697,204.4054,10048.0
2022-05-17 13:10:00,219.17,219.8,219.11,219.65,15485.0,204.3961,204.9836,204.3401,204.8437,15485.0
2022-05-17 13:20:00,219.59,219.6,219.18,219.42,12063.0,204.7878,204.7971,204.4054,204.6292,12063.0
2022-05-17 13:30:00,219.41,220.0,219.41,219.67,34147.0,204.6199,205.1701,204.6199,204.8624,34147.0
2022-05-17 13:40:00,219.75,219.84,218.91,219.35,16136.0,204.937,205.0209,204.1536,204.5639,16136.0
2022-05-17 13:50:00,219.36,219.64,219.22,219.27,17792.0,204.5733,204.8344,204.4427,204.4893,17792.0
2022-05-17 14:00:00,219.33,220.42,219.09,220.42,31825.0,204.5453,205.5618,204.3215,205.5618,31825.0
2022-05-17 14:10:00,220.39,220.4,218.87,219.88,64218.0,205.5338,205.5432,204.1163,205.0582,64218.0
2022-05-17 14:20:00,219.95,220.36,219.0,220.28,37448.0,205.1235,205.5059,204.2375,205.4312,37448.0
2022-05-17 14:30:00,220.2,220.61,219.59,220.61,49763.0,205.3566,205.739,204.7878,205.739,49763.0
2022-05-17 14:40:00,220.76,222.37,220.68,222.25,53915.0,205.8789,207.3804,205.8043,207.2684,53915.0
2022-05-17 14:50:00,222.32,222.46,221.91,222.12,56359.0,207.3337,207.4643,206.9514,207.1472,56359.0
2022-05-17 15:00:00,222.13,222.51,221.83,222.26,43299.0,207.1565,207.5109,206.8768,207.2778,43299.0
2022-05-17 15:10:00,222.26,222.52,222.0,222.3,52922.0,207.2778,207.5202,207.0353,207.3151,52922.0
2022-05-17 15:20:00,222.36,222.36,221.44,221.62,45967.0,207.371,207.371,206.5131,206.6809,45967.0
2022-05-17 15:30:00,221.61,221.93,221.47,221.66,56990.0,206.6716,206.97,206.541,206.7182,56990.0
2022-05-17 15:40:00,221.66,222.15,220.76,220.84,114448.0,206.7182,207.1752,205.8789,205.9535,114448.0
2022-05-17 15:50:00,220.84,221.64,220.81,221.51,248123.0,205.9535,206.6996,205.9255,206.5783,248123.0
2022-05-18 09:30:00,217.22,218.55,216.05,217.18,77544.0,202.5775,203.8179,201.4864,202.5402,77544.0
2022-05-18 09:40:00,217.11,217.3,216.34,217.14,30968.0,202.4749,202.6521,201.7568,202.5029,30968.0
2022-05-18 09:50:00,217.34,218.0,216.54,217.48,20142.0,202.6894,203.3049,201.9434,202.82,20142.0
2022-05-18 10:00:00,217.58,218.54,217.32,217.42,70969.0,202.9132,203.8085,202.6708,202.764,70969.0
2022-05-18 10:10:00,217.66,217.78,216.44,216.55,19776.0,202.9879,203.0998,201.8501,201.9527,19776.0
2022-05-18 10:20:00,216.47,216.55,214.59,214.63,28196.0,201.8781,201.9527,200.1248,200.1621,28196.0
2022-05-18 10:30:00,214.53,215.02,213.53,213.8,65777.0,200.0688,200.5258,199.1363,199.3881,65777.0
2022-05-18 10:40:00,213.8,213.8,211.2,212.16,133955.0,199.3881,199.3881,196.9633,197.8586,133955.0
2022-05-18 10:50:00,212.0,213.95,211.99,213.82,27271.0,197.7094,199.5279,197.7001,199.4067,27271.0
2022-05-18 11:00:00,213.75,213.96,212.59,213.06,26414.0,199.3414,199.5373,198.2596,198.6979,26414.0
2022-05-18 11:10:00,213.01,213.19,212.65,212.66,11248.0,198.6513,198.8192,198.3156,198.3249,11248.0
2022-05-18 11:20:00,212.68,212.68,211.29,211.32,34698.0,198.3435,198.3435,197.0472,197.0752,34698.0
2022-05-18 11:30:00,211.25,211.83,210.25,211.62,66314.0,197.0099,197.5508,196.0774,197.355,66314.0
2022-05-18 11:40:00,211.48,212.38,211.39,212.3,25767.0,197.2244,198.0638,197.1405,197.9892,25767.0
2022-05-18 11:50:00,212.3,212.58,210.21,210.31,105545.0,197.9892,198.2503,196.04,196.1333,105545.0
2022-05-18 12:00:00,210.23,210.71,209.58,209.71,39957.0,196.0587,196.5063,195.4525,195.5738,39957.0
2022-05-18 12:10:00,209.68,209.83,207.95,208.13,46561.0,195.5458,195.6857,193.9324,194.1003,46561.0
2022-05-18 12:20:00,208.18,208.21,206.03,206.19,88348.0,194.1469,194.1749,192.1418,192.291,88348.0
2022-05-18 12:30:00,206.2,208.35,206.15,207.69,63172.0,192.3004,194.3054,192.2537,193.6899,63172.0
2022-05-18 12:40:00,207.68,208.37,207.21,208.36,28871.0,193.6806,194.3241,193.2423,194.3148,28871.0
2022-05-18 12:50:00,208.29,208.88,208.13,208.44,22591.0,194.2495,194.7997,194.1003,194.3894,22591.0
2022-05-18 13:00:00,208.37,208.42,206.97,207.06,29196.0,194.3241,194.3707,193.0185,193.1024,29196.0
2022-05-18 13:10:00,207.04,207.04,205.69,206.12,37633.0,193.0837,193.0837,191.8247,192.2257,37633.0
2022-05-18 13:20:00,206.19,206.92,206.17,206.57,27642.0,192.291,192.9718,192.2724,192.6454,27642.0
2022-05-18 13:30:00,206.47,207.06,206.21,206.97,29298.0,192.5522,193.1024,192.3097,193.0185,29298.0
2022-05-18 13:40:00,207.04,207.34,206.36,206.48,59417.0,193.0837,193.3635,192.4496,192.5615,59417.0
2022-05-18 13:50:00,206.48,206.69,206.14,206.39,34595.0,192.5615,192.7573,192.2444,192.4775,34595.0
2022-05-18 14:00:00,206.4,206.5,205.3,205.79,21497.0,192.4869,192.5801,191.461,191.918,21497.0
2022-05-18 14:10:00,205.81,206.13,205.26,205.82,19968.0,191.9366,192.2351,191.4237,191.946,19968.0
2022-05-18 14:20:00,205.74,206.7,205.74,206.46,20918.0,191.8714,192.7667,191.8714,192.5428,20918.0
2022-05-18 14:30:00,206.44,206.63,205.4,205.84,22523.0,192.5242,192.7014,191.5543,191.9646,22523.0
2022-05-18 14:40:00,205.84,205.91,204.74,205.31,66047.0,191.9646,192.0299,190.9388,191.4704,66047.0
2022-05-18 14:50:00,205.27,205.4,204.78,205.0,24970.0,191.433,191.5543,190.9761,191.1812,24970.0
2022-05-18 15:00:00,205.0,205.49,204.91,205.17,60726.0,191.1812,191.6382,191.0973,191.3398,60726.0
2022-05-18 15:10:00,205.17,205.3,204.7,204.87,35437.0,191.3398,191.461,190.9015,191.06,35437.0
2022-05-18 15:20:00,204.92,205.14,204.2,204.44,31974.0,191.1066,191.3118,190.4352,190.659,31974.0
2022-05-18 15:30:00,204.29,204.48,203.92,203.97,120409.0,190.5191,190.6963,190.174,190.2207,120409.0
2022-05-18 15:40:00,203.99,204.1,203.12,203.26,146040.0,190.2393,190.3419,189.428,189.5585,146040.0
2022-05-18 15:50:00,203.38,203.8,202.61,203.79,274248.0,189.6704,190.0621,188.9524,190.0528,274248.0
2022-05-19 09:30:00,201.09,202.81,200.51,201.14,76995.0,187.5348,189.1389,186.9939,187.5814,76995.0
2022-05-19 09:40:00,201.25,201.88,197.65,197.78,104090.0,187.684,188.2716,184.3267,184.4479,104090.0
2022-05-19 09:50:00,197.69,199.91,196.35,199.83,109228.0,184.364,186.4344,183.1143,186.3597,109228.0
2022-05-19 10:00:00,199.79,201.46,199.04,199.52,88595.0,186.3224,187.8799,185.623,186.0706,88595.0
2022-05-19 10:10:00,199.47,200.83,197.85,197.86,28745.0,186.024,187.2923,184.5132,184.5225,28745.0
2022-05-19 10:20:00,197.85,199.35,197.77,199.03,42790.0,184.5132,185.9121,184.4386,185.6137,42790.0
2022-05-19 10:30:00,198.96,199.89,197.41,197.45,57165.0,185.5484,186.4157,184.1029,184.1402,57165.0
2022-05-19 10:40:00,197.4,197.73,196.02,196.17,28313.0,184.0936,184.4013,182.8066,182.9465,28313.0
2022-05-19 10:50:00,196.17,197.31,195.54,197.28,43651.0,182.9465,184.0096,182.3589,183.9816,43651.0
2022-05-19 11:00:00,197.39,197.67,195.71,196.52,35235.0,184.0842,184.3454,182.5175,183.2729,35235.0
2022-05-19 11:10:00,196.49,197.46,195.81,196.67,29370.0,183.2449,184.1495,182.6107,183.4128,29370.0
2022-05-19 11:20:00,196.64,198.14,196.33,198.06,29119.0,183.3848,184.7837,183.0957,184.7091,29119.0
2022-05-19 11:30:00,198.18,200.46,198.13,200.35,34576.0,184.821,186.9473,184.7743,186.8447,34576.0
2022-05-19 11:40:00,200.44,201.39,200.44,201.24,39347.0,186.9286,187.8146,186.9286,187.6747,39347.0
2022-05-19 11:50:00,201.33,201.39,199.84,200.2,18586.0,187.7586,187.8146,186.3691,186.7048,18586.0
2022-05-19 12:00:00,200.24,200.34,199.57,200.34,19442.0,186.7421,186.8354,186.1173,186.8354,19442.0
2022-05-19 12:10:00,200.37,200.52,199.12,199.27,13843.0,186.8633,187.0032,185.6976,185.8375,13843.0
2022-05-19 12:20:00,199.26,199.58,198.54,199.35,18383.0,185.8282,186.1266,185.1567,185.9121,18383.0
2022-05-19 12:30:00,199.35,199.49,198.28,198.4,13657.0,185.9121,186.0427,184.9142,185.0261,13657.0
2022-05-19 12:40:00,198.35,198.35,197.59,198.03,9844.0,184.9795,184.9795,184.2707,184.6811,9844.0
2022-05-19 12:50:00,198.14,198.77,198.14,198.73,9978.0,184.7837,185.3712,184.7837,185.3339,9978.0
2022-05-19 13:00:00,198.82,198.94,198.11,198.22,11294.0,185.4178,185.5297,184.7557,184.8583,11294.0
2022-05-19 13:10:00,198.3,198.75,197.67,198.75,19105.0,184.9329,185.3526,184.3454,185.3526,19105.0
2022-05-19 13:20:00,198.87,199.86,198.84,199.75,14408.0,185.4645,186.3877,185.4365,186.2851,14408.0
2022-05-19 13:30:00,199.77,200.82,199.75,200.61,15117.0,186.3038,187.283,186.2851,187.0872,15117.0
2022-05-19 13:40:00,200.71,202.0,200.61,200.71,25096.0,187.1804,188.3835,187.0872,187.1804,25096.0
2022-05-19 13:50:00,200.6,203.17,200.58,202.93,23329.0,187.0778,189.4746,187.0592,189.2508,23329.0
2022-05-19 14:00:00,202.88,202.88,201.52,201.63,23910.0,189.2042,189.2042,187.9358,188.0384,23910.0
2022-05-19 14:10:00,201.64,202.17,201.09,201.09,28103.0,188.0477,188.542,187.5348,187.5348,28103.0
2022-05-19 14:20:00,201.07,201.7,201.05,201.19,12624.0,187.5162,188.1037,187.4975,187.6281,12624.0
2022-05-19 14:30:00,201.14,201.94,200.92,201.65,23180.0,187.5814,188.3275,187.3763,188.0571,23180.0
2022-05-19 14:40:00,201.5,202.04,200.81,201.8,28969.0,187.9172,188.4208,187.2737,188.197,28969.0
2022-05-19 14:50:00,201.76,202.0,201.18,201.75,21136.0,188.1597,188.3835,187.6187,188.1503,21136.0
2022-05-19 15:00:00,201.79,202.33,201.51,201.65,23220.0,188.1876,188.6912,187.9265,188.0571,23220.0
2022-05-19 15:10:00,201.58,201.96,200.81,201.04,33464.0,187.9918,188.3462,187.2737,187.4882,33464.0
2022-05-19 15:20:00,200.99,201.03,199.83,200.02,25288.0,187.4416,187.4789,186.3597,186.5369,25288.0
2022-05-19 15:30:00,199.98,200.1,199.35,199.39,46617.0,186.4996,186.6115,185.9121,185.9494,46617.0
2022-05-19 15:40:00,199.36,200.22,199.05,199.24,77671.0,185.9214,186.7235,185.6323,185.8095,77671.0
2022-05-19 15:50:00,199.28,199.45,198.67,198.97,196178.0,185.8468,186.0054,185.2779,185.5577,196178.0
2022-05-20 09:30:00,201.96,201.96,199.0,201.2,75428.0,188.3462,188.3462,185.5857,187.6374,75428.0
2022-05-20 09:40:00,201.01,201.1,199.34,200.0,21541.0,187.4602,187.5441,185.9028,186.5183,21541.0
2022-05-20 09:50:00,200.0,200.33,198.88,199.33,20570.0,186.5183,186.826,185.4738,185.8935,20570.0
2022-05-20 10:00:00,199.47,200.03,198.86,198.88,22709.0,186.024,186.5463,185.4551,185.4738,22709.0
2022-05-20 10:10:00,198.67,200.14,198.61,199.67,25925.0,185.2779,186.6489,185.222,186.2105,25925.0
2022-05-20 10:20:00,199.8,201.27,199.44,201.27,30832.0,186.3318,187.7027,185.996,187.7027,30832.0
2022-05-20 10:30:00,201.14,201.31,200.35,200.5,28291.0,187.5814,187.74,186.8447,186.9846,28291.0
2022-05-20 10:40:00,200.5,201.05,199.58,199.64,23940.0,186.9846,187.4975,186.1266,186.1826,23940.0
2022-05-20 10:50:00,199.71,199.79,198.47,198.47,14226.0,186.2478,186.3224,185.0914,185.0914,14226.0
2022-05-20 11:00:00,198.5,198.89,197.62,197.88,13281.0,185.1194,185.4831,184.2987,184.5412,13281.0
2022-05-20 11:10:00,197.81,198.0,197.02,197.21,20247.0,184.4759,184.6531,183.7392,183.9164,20247.0
2022-05-20 11:20:00,197.22,197.53,196.8,197.4,18339.0,183.9257,184.2148,183.534,184.0936,18339.0
2022-05-20 11:30:00,197.42,198.21,197.42,197.63,13019.0,184.1122,184.849,184.1122,184.308,13019.0
2022-05-20 11:40:00,197.63,198.28,196.97,198.01,20922.0,184.308,184.9142,183.6925,184.6624,20922.0
2022-05-20 11:50:00,197.94,198.36,197.79,198.14,12290.0,184.5972,184.9888,184.4573,184.7837,12290.0
2022-05-20 12:00:00,198.16,198.34,197.21,197.21,14104.0,184.8023,184.9702,183.9164,183.9164,14104.0
2022-05-20 12:10:00,196.96,197.43,196.42,196.77,15004.0,183.6832,184.1215,183.1796,183.506,15004.0
2022-05-20 12:20:00,196.88,197.47,196.75,196.93,29248.0,183.6086,184.1588,183.4874,183.6552,29248.0
2022-05-20 12:30:00,196.88,197.17,195.94,196.13,19488.0,183.6086,183.8791,182.732,182.9092,19488.0
2022-05-20 12:40:00,196.05,197.42,195.9,197.41,24549.0,182.8346,184.1122,182.6947,184.1029,24549.0
2022-05-20 12:50:00,197.41,197.41,196.73,196.84,43316.0,184.1029,184.1029,183.4687,183.5713,43316.0
2022-05-20 13:00:00,196.84,197.27,196.09,196.14,22346.0,183.5713,183.9723,182.8719,182.9185,22346.0
2022-05-20 13:10:00,196.1,196.77,195.64,195.75,31382.0,182.8812,183.506,182.4522,182.5548,31382.0
2022-05-20 13:20:00,195.84,196.06,195.43,195.62,25984.0,182.6387,182.8439,182.2563,182.4335,25984.0
2022-05-20 13:30:00,195.56,197.2,195.55,196.81,29196.0,182.3776,183.907,182.3683,183.5433,29196.0
2022-05-20 13:40:00,196.77,197.42,196.48,197.11,19734.0,183.506,184.1122,183.2356,183.8231,19734.0
2022-05-20 13:50:00,196.94,197.44,196.67,197.1,20911.0,183.6646,184.1309,183.4128,183.8138,20911.0
2022-05-20 14:00:00,197.16,197.53,196.77,196.91,17375.0,183.8697,184.2148,183.506,183.6366,17375.0
2022-05-20 14:10:00,197.02,197.27,196.69,196.96,19755.0,183.7392,183.9723,183.4314,183.6832,19755.0
2022-05-20 14:20:00,196.86,197.14,196.61,197.07,14026.0,183.59,183.8511,183.3568,183.7858,14026.0
2022-05-20 14:30:00,197.05,197.3,196.33,197.01,23984.0,183.7671,184.0003,183.0957,183.7298,23984.0
2022-05-20 14:40:00,197.02,197.66,197.02,197.65,12086.0,183.7392,184.336,183.7392,184.3267,12086.0
2022-05-20 14:50:00,197.65,198.4,197.51,197.7,14131.0,184.3267,185.0261,184.1961,184.3733,14131.0
2022-05-20 15:00:00,197.63,197.9,196.8,196.91,11959.0,184.308,184.5598,183.534,183.6366,11959.0
2022-05-20 15:10:00,196.88,197.69,196.74,197.49,17458.0,183.6086,184.364,183.478,184.1775,17458.0
2022-05-20 15:20:00,197.55,198.1,197.43,198.1,17987.0,184.2334,184.7464,184.1215,184.7464,17987.0
2022-05-20 15:30:00,198.14,199.33,197.77,198.93,41224.0,184.7837,185.8935,184.4386,185.5204,41224.0
2022-05-20 15:40:00,199.07,199.93,198.95,199.66,46640.0,185.651,186.453,185.5391,186.2012,46640.0
2022-05-20 15:50:00,199.71,201.0,199.67,200.89,189305.0,186.2478,187.4509,186.2105,187.3483,189305.0
2022-05-23 09:30:00,202.19,204.05,200.64,203.07,67021.0,188.5607,190.2953,187.1151,189.3813,67021.0
2022-05-23 09:40:00,203.21,204.26,202.62,204.16,18357.0,189.5119,190.4911,188.9617,190.3979,18357.0
2022-05-23 09:50:00,204.26,204.46,202.67,202.96,14815.0,190.4911,190.6776,189.0083,189.2788,14815.0
2022-05-23 10:00:00,202.86,202.99,201.05,201.63,18731.0,189.1855,189.3067,187.4975,188.0384,18731.0
2022-05-23 10:10:00,201.8,202.9,201.8,202.34,23208.0,188.197,189.2228,188.197,188.7006,23208.0
2022-05-23 10:20:00,202.31,203.35,202.12,203.35,9319.0,188.6726,189.6425,188.4954,189.6425,9319.0
2022-05-23 10:30:00,203.57,204.26,203.31,204.26,23270.0,189.8476,190.4911,189.6052,190.4911,23270.0
2022-05-23 10:40:00,204.2,204.8,203.88,204.37,17027.0,190.4352,190.9947,190.1367,190.5937,17027.0
2022-05-23 10:50:00,204.16,204.78,203.97,204.4,17614.0,190.3979,190.9761,190.2207,190.6217,17614.0
2022-05-23 11:00:00,204.38,205.14,204.12,204.56,32770.0,190.603,191.3118,190.3606,190.7709,32770.0
2022-05-23 11:10:00,204.66,205.62,204.61,205.48,27432.0,190.8642,191.7595,190.8175,191.6289,27432.0
2022-05-23 11:20:00,205.4,205.85,205.1,205.8,17459.0,191.5543,191.9739,191.2745,191.9273,17459.0
2022-05-23 11:30:00,205.82,206.78,205.7,206.72,42351.0,191.946,192.8413,191.8341,192.7853,42351.0
2022-05-23 11:40:00,206.68,206.97,205.96,205.97,15177.0,192.748,193.0185,192.0765,192.0859,15177.0
2022-05-23 11:50:00,206.05,206.05,205.29,205.29,12743.0,192.1605,192.1605,191.4517,191.4517,12743.0
2022-05-23 12:00:00,205.24,206.43,205.14,205.98,22768.0,191.4051,192.5149,191.3118,192.0952,22768.0
2022-05-23 12:10:00,205.84,206.07,205.48,205.61,7453.0,191.9646,192.1791,191.6289,191.7501,7453.0
2022-05-23 12:20:00,205.5,205.69,205.13,205.14,5137.0,191.6475,191.8247,191.3025,191.3118,5137.0
2022-05-23 12:30:00,205.0,205.2,204.81,205.14,4884.0,191.1812,191.3678,191.0041,191.3118,4884.0
2022-05-23 12:40:00,205.15,205.17,204.52,204.54,6461.0,191.3211,191.3398,190.7336,190.7523,6461.0
2022-05-23 12:50:00,204.62,204.75,204.39,204.7,7630.0,190.8269,190.9481,190.6124,190.9015,7630.0
2022-05-23 13:00:00,204.71,204.71,203.89,204.22,7625.0,190.9108,190.9108,190.1461,190.4538,7625.0
2022-05-23 13:10:00,204.15,204.5,203.55,203.74,11357.0,190.3885,190.715,189.829,190.0062,11357.0
2022-05-23 13:20:00,203.78,204.1,203.07,204.01,13346.0,190.0435,190.3419,189.3813,190.258,13346.0
2022-05-23 13:30:00,204.0,204.55,203.7,204.5,9838.0,190.2487,190.7616,189.9689,190.715,9838.0
2022-05-23 13:40:00,204.42,204.54,204.14,204.28,13366.0,190.6403,190.7523,190.3792,190.5098,13366.0
2022-05-23 13:50:00,204.23,204.29,203.92,204.29,4732.0,190.4632,190.5191,190.174,190.5191,4732.0
2022-05-23 14:00:00,204.38,204.71,204.19,204.52,6904.0,190.603,190.9108,190.4258,190.7336,6904.0
2022-05-23 14:10:00,204.49,204.79,204.41,204.47,11063.0,190.7056,190.9854,190.631,190.687,11063.0
2022-05-23 14:20:00,204.46,204.72,204.34,204.69,10994.0,190.6776,190.9201,190.5657,190.8921,10994.0
2022-05-23 14:30:00,204.71,204.82,204.44,204.73,8930.0,190.9108,191.0134,190.659,190.9294,8930.0
2022-05-23 14:40:00,204.68,204.94,204.35,204.41,8895.0,190.8828,191.1253,190.5751,190.631,8895.0
2022-05-23 14:50:00,204.61,204.61,204.29,204.39,10380.0,190.8175,190.8175,190.5191,190.6124,10380.0
2022-05-23 15:00:00,204.53,205.11,204.53,205.11,9627.0,190.7429,191.2838,190.7429,191.2838,9627.0
2022-05-23 15:10:00,205.15,205.15,204.57,204.94,10449.0,191.3211,191.3211,190.7802,191.1253,10449.0
2022-05-23 15:20:00,204.89,204.95,204.28,204.73,16151.0,191.0787,191.1346,190.5098,190.9294,16151.0
2022-05-23 15:30:00,204.65,205.74,204.65,204.98,36989.0,190.8548,191.8714,190.8548,191.1626,36989.0
2022-05-23 15:40:00,204.95,205.11,204.32,204.36,55901.0,191.1346,191.2838,190.5471,190.5844,55901.0
2022-05-23 15:50:00,204.4,204.83,204.2,204.82,171179.0,190.6217,191.0227,190.4352,191.0134,171179.0
2022-05-24 09:30:00,202.65,202.65,200.47,200.52,35427.0,188.9897,188.9897,186.9566,187.0032,35427.0
2022-05-24 09:40:00,200.62,200.89,199.17,199.26,67636.0,187.0965,187.3483,185.7442,185.8282,67636.0
2022-05-24 09:50:00,199.27,199.74,199.05,199.15,29482.0,185.8375,186.2758,185.6323,185.7256,29482.0
2022-05-24 10:00:00,199.4,199.4,197.28,198.28,26708.0,185.9587,185.9587,183.9816,184.9142,26708.0
2022-05-24 10:10:00,198.39,199.39,198.23,198.55,13891.0,185.0168,185.9494,184.8676,185.166,13891.0
2022-05-24 10:20:00,198.58,199.68,198.58,199.5,31466.0,185.194,186.2199,185.194,186.052,31466.0
2022-05-24 10:30:00,199.46,199.5,198.65,199.5,32620.0,186.0147,186.052,185.2593,186.052,32620.0
2022-05-24 10:40:00,199.43,199.69,198.65,198.73,31693.0,185.9867,186.2292,185.2593,185.3339,31693.0
2022-05-24 10:50:00,198.67,200.18,198.66,200.09,28714.0,185.2779,186.6862,185.2686,186.6022,28714.0
2022-05-24 11:00:00,200.3,201.18,200.11,200.31,36299.0,186.7981,187.6187,186.6209,186.8074,36299.0
2022-05-24 11:10:00,200.37,200.4,199.01,199.01,20754.0,186.8633,186.8913,185.595,185.595,20754.0
2022-05-24 11:20:00,199.01,200.31,198.78,199.98,17904.0,185.595,186.8074,185.3805,186.4996,17904.0
2022-05-24 11:30:00,200.27,200.33,199.9,199.99,21416.0,186.7701,186.826,186.425,186.509,21416.0
2022-05-24 11:40:00,200.16,201.5,200.16,201.22,17760.0,186.6675,187.9172,186.6675,187.6561,17760.0
2022-05-24 11:50:00,201.32,201.53,200.69,201.23,10117.0,187.7493,187.9452,187.1618,187.6654,10117.0
2022-05-24 12:00:00,201.02,202.0,200.89,201.94,16955.0,187.4695,188.3835,187.3483,188.3275,16955.0
2022-05-24 12:10:00,201.9,203.07,201.85,202.79,26699.0,188.2902,189.3813,188.2436,189.1202,26699.0
2022-05-24 12:20:00,202.78,203.25,202.68,203.09,18716.0,189.1109,189.5492,189.0176,189.4,18716.0
2022-05-24 12:30:00,203.08,203.36,202.64,203.02,10863.0,189.3907,189.6518,188.9803,189.3347,10863.0
2022-05-24 12:40:00,202.97,203.4,202.68,203.39,12798.0,189.2881,189.6891,189.0176,189.6798,12798.0
2022-05-24 12:50:00,203.25,203.92,203.0,203.17,26800.0,189.5492,190.174,189.3161,189.4746,26800.0
2022-05-24 13:00:00,203.18,203.18,202.42,202.6,34981.0,189.4839,189.4839,188.7752,188.943,34981.0
2022-05-24 13:10:00,202.47,202.63,202.25,202.48,35142.0,188.8218,188.971,188.6166,188.8311,35142.0
2022-05-24 13:20:00,202.39,203.06,202.22,203.03,21932.0,188.7472,189.372,188.5886,189.344,21932.0
2022-05-24 13:30:00,202.9,203.57,202.7,203.56,21595.0,189.2228,189.8476,189.0363,189.8383,21595.0
2022-05-24 13:40:00,203.56,204.62,203.55,204.26,24514.0,189.8383,190.8269,189.829,190.4911,24514.0
2022-05-24 13:50:00,204.27,204.27,203.54,203.81,17724.0,190.5005,190.5005,189.8197,190.0715,17724.0
2022-05-24 14:00:00,203.82,204.05,203.38,203.76,26435.0,190.0808,190.2953,189.6704,190.0248,26435.0
2022-05-24 14:10:00,203.76,204.02,203.54,203.73,45868.0,190.0248,190.2673,189.8197,189.9969,45868.0
2022-05-24 14:20:00,203.64,204.05,203.46,203.97,22392.0,189.9129,190.2953,189.7451,190.2207,22392.0
2022-05-24 14:30:00,203.89,204.07,203.7,204.0,19603.0,190.1461,190.3139,189.9689,190.2487,19603.0
2022-05-24 14:40:00,203.93,203.95,203.09,203.14,18228.0,190.1834,190.202,189.4,189.4466,18228.0
2022-05-24 14:50:00,203.05,203.64,202.77,203.64,10176.0,189.3627,189.9129,189.1016,189.9129,10176.0
2022-05-24 15:00:00,203.65,204.16,203.57,203.74,13094.0,189.9222,190.3979,189.8476,190.0062,13094.0
2022-05-24 15:10:00,203.78,204.15,203.63,203.8,20112.0,190.0435,190.3885,189.9036,190.0621,20112.0
2022-05-24 15:20:00,203.78,204.44,203.22,204.4,21261.0,190.0435,190.659,189.5212,190.6217,21261.0
2022-05-24 15:30:00,204.45,205.82,204.23,205.44,34644.0,190.6683,191.946,190.4632,191.5916,34644.0
2022-05-24 15:40:00,205.47,206.0,205.28,205.59,51507.0,191.6196,192.1138,191.4424,191.7315,51507.0
2022-05-24 15:50:00,205.66,205.75,204.73,205.4,108188.0,191.7968,191.8807,190.9294,191.5543,108188.0
2022-05-25 09:30:00,202.73,204.53,202.45,204.33,61782.0,189.0643,190.7429,188.8031,190.5564,61782.0
2022-05-25 09:40:00,203.98,203.99,199.61,199.95,94154.0,190.23,190.2393,186.1546,186.4717,94154.0
2022-05-25 09:50:00,199.98,200.45,198.82,199.84,67312.0,186.4996,186.938,185.4178,186.3691,67312.0
2022-05-25 10:00:00,199.69,201.4,199.53,201.2,88015.0,186.2292,187.8239,186.08,187.6374,88015.0
2022-05-25 10:10:00,201.17,203.41,201.17,203.38,22884.0,187.6094,189.6984,187.6094,189.6704,22884.0
2022-05-25 10:20:00,203.4,204.62,203.26,204.53,19908.0,189.6891,190.8269,189.5585,190.7429,19908.0
2022-05-25 10:30:00,204.73,204.96,204.11,204.46,21537.0,190.9294,191.1439,190.3512,190.6776,21537.0
2022-05-25 10:40:00,204.62,204.99,204.07,204.99,22842.0,190.8269,191.1719,190.3139,191.1719,22842.0
2022-05-25 10:50:00,204.99,205.45,204.47,204.86,17128.0,191.1719,191.6009,190.687,191.0507,17128.0
2022-05-25 11:00:00,204.81,205.06,204.39,204.76,13853.0,191.0041,191.2372,190.6124,190.9574,13853.0
2022-05-25 11:10:00,204.72,204.9,204.06,204.34,14768.0,190.9201,191.088,190.3046,190.5657,14768.0
2022-05-25 11:20:00,204.29,204.61,204.11,204.34,9081.0,190.5191,190.8175,190.3512,190.5657,9081.0
2022-05-25 11:30:00,204.31,204.5,203.04,203.43,14931.0,190.5378,190.715,189.3534,189.7171,14931.0
2022-05-25 11:40:00,203.19,203.61,203.05,203.61,11827.0,189.4933,189.8849,189.3627,189.8849,11827.0
2022-05-25 11:50:00,203.59,203.67,203.2,203.22,9820.0,189.8663,189.9409,189.5026,189.5212,9820.0
2022-05-25 12:00:00,203.19,203.75,203.19,203.36,7816.0,189.4933,190.0155,189.4933,189.6518,7816.0
2022-05-25 12:10:00,203.39,203.62,203.23,203.47,10002.0,189.6798,189.8943,189.5306,189.7544,10002.0
2022-05-25 12:20:00,203.46,203.46,202.57,203.05,8285.0,189.7451,189.7451,188.915,189.3627,8285.0
2022-05-25 12:30:00,203.05,203.29,202.86,203.09,12235.0,189.3627,189.5865,189.1855,189.4,12235.0
2022-05-25 12:40:00,203.09,203.28,202.89,203.27,12993.0,189.4,189.5772,189.2135,189.5679,12993.0
2022-05-25 12:50:00,203.14,203.14,202.54,203.13,10102.0,189.4466,189.4466,188.8871,189.4373,10102.0
2022-05-25 13:00:00,203.14,203.14,202.71,203.11,17924.0,189.4466,189.4466,189.0456,189.4186,17924.0
2022-05-25 13:10:00,203.17,203.33,202.73,203.12,26671.0,189.4746,189.6238,189.0643,189.428,26671.0
2022-05-25 13:20:00,203.06,203.25,202.92,203.17,10398.0,189.372,189.5492,189.2415,189.4746,10398.0
2022-05-25 13:30:00,203.3,203.72,203.14,203.68,17803.0,189.5958,189.9875,189.4466,189.9502,17803.0
2022-05-25 13:40:00,203.63,203.71,203.3,203.53,17775.0,189.9036,189.9782,189.5958,189.8103,17775.0
2022-05-25 13:50:00,203.58,203.58,202.99,203.13,9813.0,189.857,189.857,189.3067,189.4373,9813.0
2022-05-25 14:00:00,202.99,204.28,202.43,203.13,26487.0,189.3067,190.5098,188.7845,189.4373,26487.0
2022-05-25 14:10:00,203.13,203.99,202.68,203.22,19596.0,189.4373,190.2393,189.0176,189.5212,19596.0
2022-05-25 14:20:00,203.31,203.84,203.23,203.49,19748.0,189.6052,190.0994,189.5306,189.773,19748.0
2022-05-25 14:30:00,203.56,204.22,203.52,203.78,16416.0,189.8383,190.4538,189.801,190.0435,16416.0
2022-05-25 14:40:00,203.82,204.22,203.75,203.75,14301.0,190.0808,190.4538,190.0155,190.0155,14301.0
2022-05-25 14:50:00,203.83,204.42,203.8,204.24,16171.0,190.0901,190.6403,190.0621,190.4725,16171.0
2022-05-25 15:00:00,204.28,204.81,204.18,204.67,16498.0,190.5098,191.0041,190.4165,190.8735,16498.0
2022-05-25 15:10:00,204.67,205.01,204.56,204.78,20804.0,190.8735,191.1906,190.7709,190.9761,20804.0
2022-05-25 15:20:00,204.79,205.09,204.75,205.02,22884.0,190.9854,191.2652,190.9481,191.1999,22884.0
2022-05-25 15:30:00,205.05,205.24,204.34,204.44,41427.0,191.2279,191.4051,190.5657,190.659,41427.0
2022-05-25 15:40:00,204.39,204.66,204.14,204.37,44468.0,190.6124,190.8642,190.3792,190.5937,44468.0
2022-05-25 15:50:00,204.32,204.45,203.63,204.3,98251.0,190.5471,190.6683,189.9036,190.5284,98251.0
2022-05-26 09:30:00,207.26,210.4,206.81,209.68,52622.0,193.2889,196.2172,192.8692,195.5458,52622.0
2022-05-26 09:40:00,209.71,211.21,209.55,210.65,30198.0,195.5738,196.9726,195.4245,196.4504,30198.0
2022-05-26 09:50:00,210.57,211.23,209.94,210.12,44320.0,196.3758,196.9913,195.7882,195.9561,44320.0
2022-05-26 10:00:00,210.19,211.58,209.45,211.19,47060.0,196.0214,197.3177,195.3313,196.954,47060.0
2022-05-26 10:10:00,211.01,211.51,210.58,211.45,21095.0,196.7861,197.2524,196.3851,197.1965,21095.0
2022-05-26 10:20:00,211.47,211.91,210.86,211.11,20900.0,197.2151,197.6255,196.6462,196.8794,20900.0
2022-05-26 10:30:00,211.16,211.22,209.51,211.12,18770.0,196.926,196.982,195.3872,196.8887,18770.0
2022-05-26 10:40:00,211.06,211.14,210.5,210.87,17281.0,196.8328,196.9074,196.3105,196.6556,17281.0
2022-05-26 10:50:00,211.16,211.44,211.08,211.31,7381.0,196.926,197.1871,196.8514,197.0659,7381.0
2022-05-26 11:00:00,211.28,212.26,211.24,211.45,18732.0,197.0379,197.9519,197.0006,197.1965,18732.0
2022-05-26 11:10:00,211.42,212.25,211.37,212.03,27715.0,197.1685,197.9425,197.1219,197.7374,27715.0
2022-05-26 11:20:00,211.87,212.36,211.8,212.0,16162.0,197.5882,198.0451,197.5229,197.7094,16162.0
2022-05-26 11:30:00,211.96,212.15,211.24,211.86,12178.0,197.6721,197.8493,197.0006,197.5788,12178.0
2022-05-26 11:40:00,211.86,211.98,211.68,211.88,7349.0,197.5788,197.6907,197.411,197.5975,7349.0
2022-05-26 11:50:00,211.81,212.23,211.49,212.05,8776.0,197.5322,197.9239,197.2338,197.756,8776.0
2022-05-26 12:00:00,212.03,212.37,211.93,212.05,7606.0,197.7374,198.0544,197.6441,197.756,7606.0
2022-05-26 12:10:00,212.16,212.58,212.16,212.54,8648.0,197.8586,198.2503,197.8586,198.213,8648.0
2022-05-26 12:20:00,212.6,212.93,212.51,212.75,13181.0,198.2689,198.5767,198.185,198.4088,13181.0
2022-05-26 12:30:00,212.81,213.25,212.8,212.98,8658.0,198.4648,198.8751,198.4555,198.6233,8658.0
2022-05-26 12:40:00,212.88,213.35,212.85,213.23,6606.0,198.5301,198.9684,198.5021,198.8565,6606.0
2022-05-26 12:50:00,213.23,213.53,213.04,213.05,9777.0,198.8565,199.1363,198.6793,198.6886,9777.0
2022-05-26 13:00:00,213.12,213.49,213.11,213.49,14184.0,198.7539,199.0989,198.7446,199.0989,14184.0
2022-05-26 13:10:00,213.5,213.6,213.06,213.09,13555.0,199.1083,199.2015,198.6979,198.7259,13555.0
2022-05-26 13:20:00,213.07,213.14,212.52,212.52,11763.0,198.7073,198.7725,198.1943,198.1943,11763.0
2022-05-26 13:30:00,212.59,212.6,212.12,212.41,11242.0,198.2596,198.2689,197.8213,198.0917,11242.0
2022-05-26 13:40:00,212.39,212.51,212.29,212.46,16683.0,198.0731,198.185,197.9798,198.1384,16683.0
2022-05-26 13:50:00,212.48,212.66,212.17,212.5,14086.0,198.157,198.3249,197.8679,198.1757,14086.0
2022-05-26 14:00:00,212.48,212.61,212.04,212.28,11479.0,198.157,198.2783,197.7467,197.9705,11479.0
2022-05-26 14:10:00,212.21,212.27,211.94,212.03,9074.0,197.9052,197.9612,197.6534,197.7374,9074.0
2022-05-26 14:20:00,211.98,212.27,211.84,212.26,13833.0,197.6907,197.9612,197.5602,197.9519,13833.0
2022-05-26 14:30:00,212.23,212.46,211.79,211.79,13416.0,197.9239,198.1384,197.5135,197.5135,13416.0
2022-05-26 14:40:00,211.82,212.12,211.76,212.1,9898.0,197.5415,197.8213,197.4856,197.8026,9898.0
2022-05-26 14:50:00,212.17,212.43,211.9,212.38,62127.0,197.8679,198.1104,197.6161,198.0638,62127.0
2022-05-26 15:00:00,212.34,212.35,211.52,211.86,13930.0,198.0265,198.0358,197.2617,197.5788,13930.0
2022-05-26 15:10:00,211.86,212.15,211.5,211.86,20376.0,197.5788,197.8493,197.2431,197.5788,20376.0
2022-05-26 15:20:00,211.93,212.47,211.77,212.29,17179.0,197.6441,198.1477,197.4949,197.9798,17179.0
2022-05-26 15:30:00,212.29,212.78,212.18,212.74,36360.0,197.9798,198.4368,197.8773,198.3995,36360.0
2022-05-26 15:40:00,212.68,213.32,212.63,213.31,37802.0,198.3435,198.9404,198.2969,198.9311,37802.0
2022-05-26 15:50:00,213.27,213.32,212.06,212.36,135308.0,198.8938,198.9404,197.7653,198.0451,135308.0
2022-05-27 09:30:00,212.89,216.44,212.89,216.23,53022.0,198.5394,201.8501,198.5394,201.6542,53022.0
2022-05-27 09:40:00,216.5,217.73,215.76,217.26,40016.0,201.906,203.0531,201.2159,202.6148,40016.0
2022-05-27 09:50:00,217.36,218.41,216.99,217.43,32947.0,202.7081,203.6873,202.363,202.7734,32947.0
2022-05-27 10:00:00,217.24,218.6,216.61,218.34,21297.0,202.5962,203.8645,202.0086,203.622,21297.0
2022-05-27 10:10:00,218.31,219.0,217.76,218.85,30400.0,203.594,204.2375,203.0811,204.0976,30400.0
2022-05-27 10:20:00,218.87,218.95,218.08,218.37,21431.0,204.1163,204.1909,203.3795,203.65,21431.0
2022-05-27 10:30:00,218.41,218.49,218.0,218.09,17759.0,203.6873,203.7619,203.3049,203.3889,17759.0
2022-05-27 10:40:00,218.18,218.22,217.04,217.5,13967.0,203.4728,203.5101,202.4096,202.8386,13967.0
2022-05-27 10:50:00,217.46,217.88,216.95,217.03,18577.0,202.8013,203.193,202.3257,202.4003,18577.0
2022-05-27 11:00:00,217.1,217.67,216.75,217.55,15850.0,202.4656,202.9972,202.1392,202.8853,15850.0
2022-05-27 11:10:00,217.59,217.82,217.41,217.72,15993.0,202.9226,203.1371,202.7547,203.0438,15993.0
2022-05-27 11:20:00,217.78,218.22,217.58,217.99,11511.0,203.0998,203.5101,202.9132,203.2956,11511.0
2022-05-27 11:30:00,217.96,218.18,217.66,218.18,11500.0,203.2676,203.4728,202.9879,203.4728,11500.0
2022-05-27 11:40:00,218.08,218.95,218.01,218.62,14687.0,203.3795,204.1909,203.3143,203.8831,14687.0
2022-05-27 11:50:00,218.66,218.93,218.54,218.64,9789.0,203.9204,204.1722,203.8085,203.9018,9789.0
2022-05-27 12:00:00,218.63,218.95,218.55,218.82,15451.0,203.8925,204.1909,203.8179,204.0697,15451.0
2022-05-27 12:10:00,218.82,219.46,218.75,219.45,31418.0,204.0697,204.6665,204.0044,204.6572,31418.0
2022-05-27 12:20:00,219.35,219.71,219.26,219.63,17509.0,204.5639,204.8997,204.48,204.8251,17509.0
2022-05-27 12:30:00,219.67,219.83,219.19,219.61,13557.0,204.8624,205.0116,204.4147,204.8064,13557.0
2022-05-27 12:40:00,219.55,219.7,218.93,219.06,22540.0,204.7505,204.8903,204.1722,204.2935,22540.0
2022-05-27 12:50:00,218.97,219.54,218.73,219.26,8802.0,204.2095,204.7411,203.9857,204.48,8802.0
2022-05-27 13:00:00,219.23,219.74,219.22,219.63,8145.0,204.452,204.9276,204.4427,204.8251,8145.0
2022-05-27 13:10:00,219.63,219.68,219.23,219.42,19314.0,204.8251,204.8717,204.452,204.6292,19314.0
2022-05-27 13:20:00,219.35,219.35,218.57,218.9,20912.0,204.5639,204.5639,203.8365,204.1443,20912.0
2022-05-27 13:30:00,218.89,218.91,218.06,218.3,14342.0,204.1349,204.1536,203.3609,203.5847,14342.0
2022-05-27 13:40:00,218.33,218.54,218.24,218.54,9130.0,203.6127,203.8085,203.5288,203.8085,9130.0
2022-05-27 13:50:00,218.44,218.78,218.39,218.73,7998.0,203.7153,204.0324,203.6686,203.9857,7998.0
2022-05-27 14:00:00,218.7,219.07,218.65,219.03,9116.0,203.9577,204.3028,203.9111,204.2655,9116.0
2022-05-27 14:10:00,219.06,219.63,219.01,219.19,13389.0,204.2935,204.8251,204.2469,204.4147,13389.0
2022-05-27 14:20:00,219.28,219.59,218.76,218.87,11805.0,204.4987,204.7878,204.0137,204.1163,11805.0
2022-05-27 14:30:00,218.87,219.01,218.73,218.91,12041.0,204.1163,204.2469,203.9857,204.1536,12041.0
2022-05-27 14:40:00,218.92,219.11,218.82,219.0,9764.0,204.1629,204.3401,204.0697,204.2375,9764.0
2022-05-27 14:50:00,219.0,219.47,218.9,219.45,14274.0,204.2375,204.6758,204.1443,204.6572,14274.0
2022-05-27 15:00:00,219.47,219.74,219.18,219.61,16616.0,204.6758,204.9276,204.4054,204.8064,16616.0
2022-05-27 15:10:00,219.62,219.7,219.33,219.7,13879.0,204.8157,204.8903,204.5453,204.8903,13879.0
2022-05-27 15:20:00,219.66,219.87,219.19,219.78,44834.0,204.853,205.0489,204.4147,204.9649,44834.0
2022-05-27 15:30:00,219.84,220.1,219.59,219.84,76802.0,205.0209,205.2634,204.7878,205.0209,76802.0
2022-05-27 15:40:00,219.82,219.82,219.32,219.43,64322.0,205.0023,205.0023,204.536,204.6385,64322.0
2022-05-27 15:50:00,219.45,219.72,219.0,219.69,161649.0,204.6572,204.909,204.2375,204.881,161649.0
2022-05-31 09:30:00,217.78,217.95,215.17,217.2,62483.0,203.0998,203.2583,200.6657,202.5589,62483.0
2022-05-31 09:40:00,217.34,219.64,217.21,218.85,34758.0,202.6894,204.8344,202.5682,204.0976,34758.0
2022-05-31 09:50:00,218.72,220.28,218.48,219.81,27057.0,203.9764,205.4312,203.7526,204.9929,27057.0
2022-05-31 10:00:00,219.8,220.14,218.92,219.67,22091.0,204.9836,205.3007,204.1629,204.8624,22091.0
2022-05-31 10:10:00,219.88,221.27,219.45,221.27,36974.0,205.0582,206.3545,204.6572,206.3545,36974.0
2022-05-31 10:20:00,221.43,222.6,220.95,221.08,25761.0,206.5037,207.5949,206.0561,206.1773,25761.0
2022-05-31 10:30:00,220.93,221.41,219.93,220.69,22073.0,206.0374,206.4851,205.1048,205.8136,22073.0
2022-05-31 10:40:00,220.69,221.73,220.63,221.5,28501.0,205.8136,206.7835,205.7577,206.569,28501.0
2022-05-31 10:50:00,221.25,221.52,220.86,221.18,21741.0,206.3359,206.5877,205.9721,206.2706,21741.0
2022-05-31 11:00:00,221.24,221.99,220.6,221.01,22541.0,206.3265,207.026,205.7297,206.112,22541.0
2022-05-31 11:10:00,221.06,221.63,220.87,221.19,17839.0,206.1587,206.6902,205.9815,206.2799,17839.0
2022-05-31 11:20:00,221.01,221.74,220.72,221.28,18520.0,206.112,206.7928,205.8416,206.3638,18520.0
2022-05-31 11:30:00,221.13,222.55,220.87,222.55,22462.0,206.2239,207.5482,205.9815,207.5482,22462.0
2022-05-31 11:40:00,222.37,222.78,221.72,222.33,22791.0,207.3804,207.7627,206.7742,207.3431,22791.0
2022-05-31 11:50:00,222.49,222.96,222.45,222.96,18309.0,207.4923,207.9306,207.455,207.9306,18309.0
2022-05-31 12:00:00,222.92,223.0,222.55,222.67,17491.0,207.8933,207.9679,207.5482,207.6601,17491.0
2022-05-31 12:10:00,222.77,222.9,222.33,222.78,9303.0,207.7534,207.8746,207.3431,207.7627,9303.0
2022-05-31 12:20:00,222.88,222.9,222.37,222.69,6661.0,207.856,207.8746,207.3804,207.6788,6661.0
2022-05-31 12:30:00,222.65,223.35,222.65,223.24,13569.0,207.6415,208.2943,207.6415,208.1917,13569.0
2022-05-31 12:40:00,223.24,223.49,223.07,223.13,11776.0,208.1917,208.4249,208.0332,208.0891,11776.0
2022-05-31 12:50:00,223.12,223.43,222.91,223.16,17063.0,208.0798,208.3689,207.884,208.1171,17063.0
2022-05-31 13:00:00,223.14,223.98,222.86,223.84,22624.0,208.0985,208.8818,207.8373,208.7513,22624.0
2022-05-31 13:10:00,223.76,223.8,222.87,223.12,20594.0,208.6767,208.714,207.8467,208.0798,20594.0
2022-05-31 13:20:00,223.06,223.57,222.93,223.53,32203.0,208.0238,208.4995,207.9026,208.4622,32203.0
2022-05-31 13:30:00,223.49,224.39,223.48,224.22,24298.0,208.4249,209.2642,208.4155,209.1057,24298.0
2022-05-31 13:40:00,224.29,224.98,224.25,224.84,26450.0,209.1709,209.8144,209.1336,209.6839,26450.0
2022-05-31 13:50:00,224.82,225.45,224.76,225.34,40496.0,209.6652,210.2527,209.6093,210.1502,40496.0
2022-05-31 14:00:00,225.32,225.6,225.0,225.29,18165.0,210.1315,210.3926,209.8331,210.1035,18165.0
2022-05-31 14:10:00,225.25,225.8,225.24,225.76,24585.0,210.0662,210.5791,210.0569,210.5418,24585.0
2022-05-31 14:20:00,225.79,225.91,225.39,225.75,30764.0,210.5698,210.6817,210.1968,210.5325,30764.0
2022-05-31 14:30:00,225.73,225.75,225.24,225.25,21977.0,210.5139,210.5325,210.0569,210.0662,21977.0
2022-05-31 14:40:00,225.23,225.32,224.8,225.0,30754.0,210.0476,210.1315,209.6466,209.8331,30754.0
2022-05-31 14:50:00,225.02,225.2,224.51,224.79,46804.0,209.8517,210.0196,209.3761,209.6372,46804.0
2022-05-31 15:00:00,224.8,225.09,224.35,225.06,41639.0,209.6466,209.917,209.2269,209.889,41639.0
2022-05-31 15:10:00,225.01,225.29,224.64,224.75,32549.0,209.8424,210.1035,209.4973,209.5999,32549.0
2022-05-31 15:20:00,224.78,225.25,224.78,224.97,20623.0,209.6279,210.0662,209.6279,209.8051,20623.0
2022-05-31 15:30:00,225.05,225.43,224.96,225.0,62588.0,209.8797,210.2341,209.7958,209.8331,62588.0
2022-05-31 15:40:00,225.01,225.1,224.39,224.61,85839.0,209.8424,209.9263,209.2642,209.4694,85839.0
2022-05-31 15:50:00,224.65,225.24,224.44,224.5,260392.0,209.5067,210.0569,209.3108,209.3668,260392.0
2022-06-01 09:30:00,225.0,226.33,223.97,224.39,73570.0,209.8331,211.0734,208.8725,209.2642,73570.0
2022-06-01 09:40:00,224.17,225.16,222.3,223.34,36467.0,209.059,209.9823,207.3151,208.285,36467.0
2022-06-01 09:50:00,222.67,223.29,221.66,222.53,31881.0,207.6601,208.2383,206.7182,207.5296,31881.0
2022-06-01 10:00:00,222.63,222.7,221.71,222.28,29058.0,207.6228,207.6881,206.7649,207.2964,29058.0
2022-06-01 10:10:00,222.31,222.64,220.05,220.05,35673.0,207.3244,207.6322,205.2167,205.2167,35673.0
2022-06-01 10:20:00,220.05,220.44,219.43,219.44,36450.0,205.2167,205.5805,204.6385,204.6479,36450.0
2022-06-01 10:30:00,219.5,220.04,219.5,219.77,12006.0,204.7038,205.2074,204.7038,204.9556,12006.0
2022-06-01 10:40:00,219.8,219.81,218.82,218.9,21645.0,204.9836,204.9929,204.0697,204.1443,21645.0
2022-06-01 10:50:00,218.87,219.28,218.87,219.26,17358.0,204.1163,204.4987,204.1163,204.48,17358.0
2022-06-01 11:00:00,219.25,219.29,218.4,218.45,17439.0,204.4707,204.508,203.678,203.7246,17439.0
2022-06-01 11:10:00,218.37,219.08,218.25,219.05,19166.0,203.65,204.3121,203.5381,204.2842,19166.0
2022-06-01 11:20:00,218.98,218.98,217.71,218.19,16744.0,204.2189,204.2189,203.0345,203.4821,16744.0
2022-06-01 11:30:00,218.24,218.74,218.07,218.26,13901.0,203.5288,203.9951,203.3702,203.5474,13901.0
2022-06-01 11:40:00,218.19,218.19,217.5,217.77,13417.0,203.4821,203.4821,202.8386,203.0904,13417.0
2022-06-01 11:50:00,217.77,217.79,217.04,217.08,24034.0,203.0904,203.1091,202.4096,202.447,24034.0
2022-06-01 12:00:00,217.06,217.1,216.4,216.66,14604.0,202.4283,202.4656,201.8128,202.0553,14604.0
2022-06-01 12:10:00,216.52,217.19,216.25,217.05,16166.0,201.9247,202.5495,201.6729,202.419,16166.0
2022-06-01 12:20:00,217.02,217.12,216.59,216.7,12389.0,202.391,202.4843,201.99,202.0926,12389.0
2022-06-01 12:30:00,216.65,217.44,216.64,217.44,15962.0,202.0459,202.7827,202.0366,202.7827,15962.0
2022-06-01 12:40:00,217.42,217.75,216.63,216.7,23136.0,202.764,203.0718,202.0273,202.0926,23136.0
2022-06-01 12:50:00,216.7,217.86,216.41,217.57,18843.0,202.0926,203.1744,201.8221,202.9039,18843.0
2022-06-01 13:00:00,217.56,218.12,217.02,217.91,32087.0,202.8946,203.4168,202.391,203.221,32087.0
2022-06-01 13:10:00,217.96,218.61,217.76,218.28,18313.0,203.2676,203.8738,203.0811,203.5661,18313.0
2022-06-01 13:20:00,218.31,218.88,218.13,218.73,18382.0,203.594,204.1256,203.4262,203.9857,18382.0
2022-06-01 13:30:00,218.68,219.14,218.68,218.95,19512.0,203.9391,204.3681,203.9391,204.1909,19512.0
2022-06-01 13:40:00,218.9,219.18,218.71,218.75,21518.0,204.1443,204.4054,203.9671,204.0044,21518.0
2022-06-01 13:50:00,218.81,219.12,218.6,218.85,20100.0,204.0603,204.3494,203.8645,204.0976,20100.0
2022-06-01 14:00:00,218.82,219.73,218.76,219.01,31592.0,204.0697,204.9183,204.0137,204.2469,31592.0
2022-06-01 14:10:00,219.0,219.05,218.4,218.86,70901.0,204.2375,204.2842,203.678,204.107,70901.0
2022-06-01 14:20:00,218.86,220.55,218.81,220.15,46158.0,204.107,205.683,204.0603,205.31,46158.0
2022-06-01 14:30:00,220.16,220.36,220.0,220.01,22877.0,205.3193,205.5059,205.1701,205.1794,22877.0
2022-06-01 14:40:00,219.96,220.04,219.18,219.6,36181.0,205.1328,205.2074,204.4054,204.7971,36181.0
2022-06-01 14:50:00,219.6,219.71,219.13,219.39,11611.0,204.7971,204.8997,204.3588,204.6012,11611.0
2022-06-01 15:00:00,219.39,219.6,218.9,219.43,15703.0,204.6012,204.7971,204.1443,204.6385,15703.0
2022-06-01 15:10:00,219.43,219.83,219.38,219.48,14833.0,204.6385,205.0116,204.5919,204.6852,14833.0
2022-06-01 15:20:00,219.53,219.62,219.09,219.19,13557.0,204.7318,204.8157,204.3215,204.4147,13557.0
2022-06-01 15:30:00,219.13,219.46,218.73,219.46,27942.0,204.3588,204.6665,203.9857,204.6665,27942.0
2022-06-01 15:40:00,219.48,220.43,219.43,220.25,59152.0,204.6852,205.5711,204.6385,205.4033,59152.0
2022-06-01 15:50:00,220.31,220.4,218.64,218.68,130369.0,205.4592,205.5432,203.9018,203.9391,130369.0
2022-06-02 09:30:00,218.59,220.49,218.59,220.11,36686.0,203.8552,205.6271,203.8552,205.2727,36686.0
2022-06-02 09:40:00,219.97,221.29,219.6,221.29,21553.0,205.1421,206.3732,204.7971,206.3732,21553.0
2022-06-02 09:50:00,221.04,221.16,218.46,220.08,14701.0,206.14,206.2519,203.7339,205.2447,14701.0
2022-06-02 10:00:00,220.01,220.71,219.25,219.74,14470.0,205.1794,205.8323,204.4707,204.9276,14470.0
2022-06-02 10:10:00,219.82,221.18,219.16,219.16,29599.0,205.0023,206.2706,204.3867,204.3867,29599.0
2022-06-02 10:20:00,219.17,219.59,218.25,218.79,24940.0,204.3961,204.7878,203.5381,204.0417,24940.0
2022-06-02 10:30:00,218.9,219.69,218.9,219.53,13018.0,204.1443,204.881,204.1443,204.7318,13018.0
2022-06-02 10:40:00,219.52,219.75,218.57,219.02,8753.0,204.7225,204.937,203.8365,204.2562,8753.0
2022-06-02 10:50:00,218.99,220.04,218.58,219.96,33560.0,204.2282,205.2074,203.8458,205.1328,33560.0
2022-06-02 11:00:00,219.91,220.52,219.44,220.04,20054.0,205.0862,205.6551,204.6479,205.2074,20054.0
2022-06-02 11:10:00,220.14,220.64,219.85,219.93,8989.0,205.3007,205.767,205.0302,205.1048,8989.0
2022-06-02 11:20:00,219.87,220.28,219.79,220.27,7967.0,205.0489,205.4312,204.9743,205.4219,7967.0
2022-06-02 11:30:00,220.27,220.27,219.54,219.76,7257.0,205.4219,205.4219,204.7411,204.9463,7257.0
2022-06-02 11:40:00,219.67,220.24,219.67,220.17,7866.0,204.8624,205.3939,204.8624,205.3287,7866.0
2022-06-02 11:50:00,220.23,224.41,220.19,220.66,62029.0,205.3846,209.2828,205.3473,205.7856,62029.0
2022-06-02 12:00:00,220.71,220.85,220.35,220.55,11200.0,205.8323,205.9628,205.4965,205.683,11200.0
2022-06-02 12:10:00,220.61,220.71,220.28,220.34,5947.0,205.739,205.8323,205.4312,205.4872,5947.0
2022-06-02 12:20:00,220.2,220.84,220.16,220.73,9595.0,205.3566,205.9535,205.3193,205.8509,9595.0
2022-06-02 12:30:00,220.79,221.96,220.66,221.94,11637.0,205.9069,206.998,205.7856,206.9793,11637.0
2022-06-02 12:40:00,221.88,221.88,221.4,221.45,8194.0,206.9234,206.9234,206.4757,206.5224,8194.0
2022-06-02 12:50:00,221.47,221.87,221.47,221.67,15970.0,206.541,206.9141,206.541,206.7275,15970.0
2022-06-02 13:00:00,221.78,222.16,221.66,222.01,10970.0,206.8301,207.1845,206.7182,207.0446,10970.0
2022-06-02 13:10:00,221.97,222.2,221.67,222.2,7396.0,207.0073,207.2218,206.7275,207.2218,7396.0
2022-06-02 13:20:00,222.14,222.42,221.92,222.3,6940.0,207.1659,207.427,206.9607,207.3151,6940.0
2022-06-02 13:30:00,222.25,222.81,222.15,222.54,14914.0,207.2684,207.7907,207.1752,207.5389,14914.0
2022-06-02 13:40:00,222.52,223.27,222.25,222.91,16214.0,207.5202,208.2197,207.2684,207.884,16214.0
2022-06-02 13:50:00,222.79,222.88,222.23,222.53,5477.0,207.772,207.856,207.2498,207.5296,5477.0
2022-06-02 14:00:00,222.48,222.63,222.3,222.54,8480.0,207.4829,207.6228,207.3151,207.5389,8480.0
2022-06-02 14:10:00,222.37,222.55,222.21,222.48,8335.0,207.3804,207.5482,207.2311,207.4829,8335.0
2022-06-02 14:20:00,222.4,222.4,221.36,221.61,27371.0,207.4083,207.4083,206.4384,206.6716,27371.0
2022-06-02 14:30:00,221.73,221.91,221.58,221.61,8451.0,206.7835,206.9514,206.6436,206.6716,8451.0
2022-06-02 14:40:00,221.41,221.92,220.99,221.73,9881.0,206.4851,206.9607,206.0934,206.7835,9881.0
2022-06-02 14:50:00,221.56,221.62,220.87,220.94,10026.0,206.625,206.6809,205.9815,206.0468,10026.0
2022-06-02 15:00:00,220.94,221.42,220.94,221.27,17494.0,206.0468,206.4944,206.0468,206.3545,17494.0
2022-06-02 15:10:00,221.28,221.87,221.25,221.78,11429.0,206.3638,206.9141,206.3359,206.8301,11429.0
2022-06-02 15:20:00,221.74,221.98,221.39,221.53,15660.0,206.7928,207.0166,206.4664,206.597,15660.0
2022-06-02 15:30:00,221.5,221.86,221.1,221.1,29404.0,206.569,206.9047,206.196,206.196,29404.0
2022-06-02 15:40:00,221.11,221.47,221.0,221.29,31060.0,206.2053,206.541,206.1027,206.3732,31060.0
2022-06-02 15:50:00,221.19,221.74,221.18,221.66,123715.0,206.2799,206.7928,206.2706,206.7182,123715.0
2022-06-03 09:30:00,219.89,221.27,219.37,220.04,25106.0,205.0675,206.3545,204.5826,205.2074,25106.0
2022-06-03 09:40:00,220.11,220.48,219.19,219.4,17077.0,205.2727,205.6178,204.4147,204.6106,17077.0
2022-06-03 09:50:00,219.31,220.62,218.8,220.49,15966.0,204.5266,205.7483,204.051,205.6271,15966.0
2022-06-03 10:00:00,220.39,221.13,219.89,220.92,12829.0,205.5338,206.2239,205.0675,206.0281,12829.0
2022-06-03 10:10:00,220.85,220.91,220.16,220.73,15517.0,205.9628,206.0188,205.3193,205.8509,15517.0
2022-06-03 10:20:00,220.62,220.92,220.35,220.71,11430.0,205.7483,206.0281,205.4965,205.8323,11430.0
2022-06-03 10:30:00,220.71,221.21,219.91,220.26,14604.0,205.8323,206.2986,205.0862,205.4126,14604.0
2022-06-03 10:40:00,220.2,220.75,219.8,220.6,9668.0,205.3566,205.8696,204.9836,205.7297,9668.0
2022-06-03 10:50:00,220.75,220.75,220.3,220.3,12294.0,205.8696,205.8696,205.4499,205.4499,12294.0
2022-06-03 11:00:00,220.25,220.25,219.15,219.35,9476.0,205.4033,205.4033,204.3774,204.5639,9476.0
2022-06-03 11:10:00,219.33,219.45,218.61,219.16,11804.0,204.5453,204.6572,203.8738,204.3867,11804.0
2022-06-03 11:20:00,219.24,219.42,218.93,219.17,7903.0,204.4613,204.6292,204.1722,204.3961,7903.0
2022-06-03 11:30:00,219.09,219.89,219.0,219.79,8487.0,204.3215,205.0675,204.2375,204.9743,8487.0
2022-06-03 11:40:00,219.8,219.98,218.84,218.84,15962.0,204.9836,205.1515,204.0883,204.0883,15962.0
2022-06-03 11:50:00,218.84,219.14,218.67,219.06,10957.0,204.0883,204.3681,203.9298,204.2935,10957.0
2022-06-03 12:00:00,219.03,219.26,218.59,218.59,13272.0,204.2655,204.48,203.8552,203.8552,13272.0
2022-06-03 12:10:00,218.65,218.79,218.5,218.67,9921.0,203.9111,204.0417,203.7712,203.9298,9921.0
2022-06-03 12:20:00,218.66,218.66,218.28,218.39,12168.0,203.9204,203.9204,203.5661,203.6686,12168.0
2022-06-03 12:30:00,218.4,218.66,218.22,218.54,10535.0,203.678,203.9204,203.5101,203.8085,10535.0
2022-06-03 12:40:00,218.58,218.79,218.45,218.78,9146.0,203.8458,204.0417,203.7246,204.0324,9146.0
2022-06-03 12:50:00,218.7,219.08,218.64,219.06,7483.0,203.9577,204.3121,203.9018,204.2935,7483.0
2022-06-03 13:00:00,219.07,219.27,218.99,219.18,14815.0,204.3028,204.4893,204.2282,204.4054,14815.0
2022-06-03 13:10:00,219.14,219.19,218.28,218.4,9222.0,204.3681,204.4147,203.5661,203.678,9222.0
2022-06-03 13:20:00,218.27,218.78,218.2,218.78,5208.0,203.5567,204.0324,203.4915,204.0324,5208.0
2022-06-03 13:30:00,218.78,218.78,218.39,218.52,8828.0,204.0324,204.0324,203.6686,203.7899,8828.0
2022-06-03 13:40:00,218.53,218.53,218.08,218.26,10830.0,203.7992,203.7992,203.3795,203.5474,10830.0
2022-06-03 13:50:00,218.34,218.6,218.04,218.09,37593.0,203.622,203.8645,203.3422,203.3889,37593.0
2022-06-03 14:00:00,218.0,218.54,217.94,218.49,11565.0,203.3049,203.8085,203.249,203.7619,11565.0
2022-06-03 14:10:00,218.54,218.96,218.53,218.96,5530.0,203.8085,204.2002,203.7992,204.2002,5530.0
2022-06-03 14:20:00,218.92,218.93,218.53,218.83,20290.0,204.1629,204.1722,203.7992,204.079,20290.0
2022-06-03 14:30:00,218.8,218.8,217.9,217.91,11417.0,204.051,204.051,203.2117,203.221,11417.0
2022-06-03 14:40:00,217.76,218.37,217.74,218.37,9533.0,203.0811,203.65,203.0625,203.65,9533.0
2022-06-03 14:50:00,218.3,218.58,218.2,218.45,10258.0,203.5847,203.8458,203.4915,203.7246,10258.0
2022-06-03 15:00:00,218.47,218.77,218.15,218.36,21232.0,203.7433,204.023,203.4448,203.6407,21232.0
2022-06-03 15:10:00,218.43,218.45,217.84,218.13,18434.0,203.706,203.7246,203.1557,203.4262,18434.0
2022-06-03 15:20:00,218.09,218.47,217.92,218.47,13890.0,203.3889,203.7433,203.2303,203.7433,13890.0
2022-06-03 15:30:00,218.49,218.87,218.21,218.76,25227.0,203.7619,204.1163,203.5008,204.0137,25227.0
2022-06-03 15:40:00,218.8,218.92,218.4,218.6,32450.0,204.051,204.1629,203.678,203.8645,32450.0
2022-06-03 15:50:00,218.58,219.01,218.4,218.55,122971.0,203.8458,204.2469,203.678,203.8179,122971.0
2022-06-06 09:30:00,221.0,221.52,219.95,221.52,22334.0,206.1027,206.5877,205.1235,206.5877,22334.0
2022-06-06 09:40:00,221.7,222.62,220.76,221.48,21624.0,206.7555,207.6135,205.8789,206.5504,21624.0
2022-06-06 09:50:00,221.5,222.78,221.16,221.81,30476.0,206.569,207.7627,206.2519,206.8581,30476.0
2022-06-06 10:00:00,222.01,223.09,221.98,222.74,32632.0,207.0446,208.0518,207.0166,207.7254,32632.0
2022-06-06 10:10:00,222.72,224.15,222.54,224.15,23650.0,207.7068,209.0404,207.5389,209.0404,23650.0
2022-06-06 10:20:00,224.08,225.15,224.0,224.08,25407.0,208.9751,209.973,208.9005,208.9751,25407.0
2022-06-06 10:30:00,224.11,224.55,223.73,224.05,6688.0,209.0031,209.4134,208.6487,208.9471,6688.0
2022-06-06 10:40:00,223.9,224.2,223.62,224.06,12614.0,208.8072,209.087,208.5461,208.9564,12614.0
2022-06-06 10:50:00,224.01,224.11,223.0,223.34,11554.0,208.9098,209.0031,207.9679,208.285,11554.0
2022-06-06 11:00:00,223.38,223.57,223.01,223.34,8781.0,208.3223,208.4995,207.9772,208.285,8781.0
2022-06-06 11:10:00,223.22,223.4,222.37,222.72,18194.0,208.1731,208.3409,207.3804,207.7068,18194.0
2022-06-06 11:20:00,222.73,223.81,222.48,223.81,56422.0,207.7161,208.7233,207.4829,208.7233,56422.0
2022-06-06 11:30:00,223.94,224.32,223.73,224.32,11174.0,208.8445,209.1989,208.6487,209.1989,11174.0
2022-06-06 11:40:00,224.3,225.1,224.3,224.95,11300.0,209.1803,209.9263,209.1803,209.7864,11300.0
2022-06-06 11:50:00,224.86,225.1,224.2,224.4,22620.0,209.7025,209.9263,209.087,209.2735,22620.0
2022-06-06 12:00:00,224.34,224.47,223.51,223.62,14436.0,209.2176,209.3388,208.4435,208.5461,14436.0
2022-06-06 12:10:00,223.47,223.79,223.3,223.67,21075.0,208.4062,208.7046,208.2477,208.5927,21075.0
2022-06-06 12:20:00,223.66,223.76,223.35,223.35,4280.0,208.5834,208.6767,208.2943,208.2943,4280.0
2022-06-06 12:30:00,223.4,223.69,223.02,223.69,8221.0,208.3409,208.6114,207.9865,208.6114,8221.0
2022-06-06 12:40:00,223.62,224.26,223.57,224.15,10720.0,208.5461,209.143,208.4995,209.0404,10720.0
2022-06-06 12:50:00,224.17,224.17,223.81,223.84,7892.0,209.059,209.059,208.7233,208.7513,7892.0
2022-06-06 13:00:00,223.89,224.0,223.68,223.84,5080.0,208.7979,208.9005,208.6021,208.7513,5080.0
2022-06-06 13:10:00,223.72,223.75,223.23,223.35,8225.0,208.6394,208.6673,208.1824,208.2943,8225.0
2022-06-06 13:20:00,223.25,223.53,222.89,223.53,8016.0,208.201,208.4622,207.8653,208.4622,8016.0
2022-06-06 13:30:00,223.49,224.04,223.43,224.02,12045.0,208.4249,208.9378,208.3689,208.9191,12045.0
2022-06-06 13:40:00,223.94,224.15,223.13,223.27,21418.0,208.8445,209.0404,208.0891,208.2197,21418.0
2022-06-06 13:50:00,223.31,223.74,223.25,223.71,14405.0,208.257,208.658,208.201,208.63,14405.0
2022-06-06 14:00:00,223.85,223.85,223.45,223.71,6109.0,208.7606,208.7606,208.3876,208.63,6109.0
2022-06-06 14:10:00,223.72,223.72,223.35,223.5,8197.0,208.6394,208.6394,208.2943,208.4342,8197.0
2022-06-06 14:20:00,223.26,223.26,222.44,222.73,30137.0,208.2104,208.2104,207.4456,207.7161,30137.0
2022-06-06 14:30:00,222.65,223.06,222.5,222.61,19933.0,207.6415,208.0238,207.5016,207.6042,19933.0
2022-06-06 14:40:00,222.7,223.19,222.58,223.09,7708.0,207.6881,208.1451,207.5762,208.0518,7708.0
2022-06-06 14:50:00,222.97,223.48,222.65,223.48,5299.0,207.9399,208.4155,207.6415,208.4155,5299.0
2022-06-06 15:00:00,223.42,223.8,223.32,223.43,8539.0,208.3596,208.714,208.2663,208.3689,8539.0
2022-06-06 15:10:00,223.35,223.78,223.26,223.71,9764.0,208.2943,208.6953,208.2104,208.63,9764.0
2022-06-06 15:20:00,223.58,223.77,223.35,223.39,10080.0,208.5088,208.686,208.2943,208.3316,10080.0
2022-06-06 15:30:00,223.38,223.65,222.91,223.0,22190.0,208.3223,208.5741,207.884,207.9679,22190.0
2022-06-06 15:40:00,222.95,223.46,222.77,223.06,36600.0,207.9213,208.3969,207.7534,208.0238,36600.0
2022-06-06 15:50:00,223.06,223.46,222.73,222.84,126664.0,208.0238,208.3969,207.7161,207.8187,126664.0
2022-06-07 09:30:00,218.93,220.4,218.02,218.66,37191.0,204.1722,205.5432,203.3236,203.9204,37191.0
2022-06-07 09:40:00,218.39,218.39,216.59,217.47,32683.0,203.6686,203.6686,201.99,202.8107,32683.0
2022-06-07 09:50:00,217.65,218.77,217.65,218.45,19391.0,202.9785,204.023,202.9785,203.7246,19391.0
2022-06-07 10:00:00,218.4,219.8,217.6,219.74,14744.0,203.678,204.9836,202.9319,204.9276,14744.0
2022-06-07 10:10:00,219.75,219.75,218.15,218.18,13708.0,204.937,204.937,203.4448,203.4728,13708.0
2022-06-07 10:20:00,218.2,219.85,218.2,219.79,12652.0,203.4915,205.0302,203.4915,204.9743,12652.0
2022-06-07 10:30:00,219.7,221.12,219.7,221.12,10666.0,204.8903,206.2146,204.8903,206.2146,10666.0
2022-06-07 10:40:00,221.21,221.95,221.21,221.42,14810.0,206.2986,206.9887,206.2986,206.4944,14810.0
2022-06-07 10:50:00,221.34,221.82,220.62,221.15,21129.0,206.4198,206.8674,205.7483,206.2426,21129.0
2022-06-07 11:00:00,221.18,221.51,220.7,221.46,9680.0,206.2706,206.5783,205.8229,206.5317,9680.0
2022-06-07 11:10:00,221.55,221.97,221.05,221.05,23882.0,206.6156,207.0073,206.1493,206.1493,23882.0
2022-06-07 11:20:00,221.2,221.37,220.57,220.82,11469.0,206.2892,206.4478,205.7017,205.9348,11469.0
2022-06-07 11:30:00,220.92,221.32,220.62,220.78,5631.0,206.0281,206.4011,205.7483,205.8975,5631.0
2022-06-07 11:40:00,220.77,220.87,220.04,220.04,5820.0,205.8882,205.9815,205.2074,205.2074,5820.0
2022-06-07 11:50:00,219.81,220.28,219.81,220.07,6499.0,204.9929,205.4312,204.9929,205.2354,6499.0
2022-06-07 12:00:00,220.12,220.6,220.02,220.35,10342.0,205.282,205.7297,205.1888,205.4965,10342.0
2022-06-07 12:10:00,220.42,220.8,220.2,220.28,6639.0,205.5618,205.9162,205.3566,205.4312,6639.0
2022-06-07 12:20:00,220.4,220.58,220.11,220.58,5277.0,205.5432,205.711,205.2727,205.711,5277.0
2022-06-07 12:30:00,220.52,221.24,220.5,221.08,4629.0,205.6551,206.3265,205.6364,206.1773,4629.0
2022-06-07 12:40:00,221.17,221.39,220.94,221.39,3929.0,206.2613,206.4664,206.0468,206.4664,3929.0
2022-06-07 12:50:00,221.4,221.49,221.1,221.23,6255.0,206.4757,206.5597,206.196,206.3172,6255.0
2022-06-07 13:00:00,221.36,221.36,220.9,221.28,5002.0,206.4384,206.4384,206.0095,206.3638,5002.0
2022-06-07 13:10:00,221.33,221.58,221.07,221.53,13451.0,206.4105,206.6436,206.168,206.597,13451.0
2022-06-07 13:20:00,221.58,221.84,221.28,221.63,9092.0,206.6436,206.8861,206.3638,206.6902,9092.0
2022-06-07 13:30:00,221.52,221.52,221.16,221.23,4752.0,206.5877,206.5877,206.2519,206.3172,4752.0
2022-06-07 13:40:00,221.23,221.24,220.82,221.15,5706.0,206.3172,206.3265,205.9348,206.2426,5706.0
2022-06-07 13:50:00,221.15,221.18,220.75,220.81,5749.0,206.2426,206.2706,205.8696,205.9255,5749.0
2022-06-07 14:00:00,220.76,221.18,220.69,221.18,5276.0,205.8789,206.2706,205.8136,206.2706,5276.0
2022-06-07 14:10:00,221.25,221.6,221.09,221.14,11138.0,206.3359,206.6623,206.1866,206.2333,11138.0
2022-06-07 14:20:00,221.09,221.45,220.93,221.44,6929.0,206.1866,206.5224,206.0374,206.5131,6929.0
2022-06-07 14:30:00,221.43,221.77,221.34,221.34,7122.0,206.5037,206.8208,206.4198,206.4198,7122.0
2022-06-07 14:40:00,221.35,221.35,220.39,220.47,6851.0,206.4291,206.4291,205.5338,205.6084,6851.0
2022-06-07 14:50:00,220.47,220.99,220.38,220.9,7190.0,205.6084,206.0934,205.5245,206.0095,7190.0
2022-06-07 15:00:00,220.88,221.39,220.81,221.16,8953.0,205.9908,206.4664,205.9255,206.2519,8953.0
2022-06-07 15:10:00,221.18,221.32,220.54,221.09,22360.0,206.2706,206.4011,205.6737,206.1866,22360.0
2022-06-07 15:20:00,221.03,221.14,220.84,221.05,7949.0,206.1307,206.2333,205.9535,206.1493,7949.0
2022-06-07 15:30:00,220.97,221.15,220.79,220.98,24530.0,206.0747,206.2426,205.9069,206.0841,24530.0
2022-06-07 15:40:00,221.01,221.33,220.94,221.26,26402.0,206.112,206.4105,206.0468,206.3452,26402.0
2022-06-07 15:50:00,221.23,221.44,221.01,221.36,75599.0,206.3172,206.5131,206.112,206.4384,75599.0
2022-06-08 09:30:00,217.88,219.06,217.39,217.39,42329.0,203.193,204.2935,202.7361,202.7361,42329.0
2022-06-08 09:40:00,217.18,218.84,217.08,218.5,46300.0,202.5402,204.0883,202.447,203.7712,46300.0
2022-06-08 09:50:00,218.39,219.61,218.06,219.41,24549.0,203.6686,204.8064,203.3609,204.6199,24549.0
2022-06-08 10:00:00,219.52,219.67,218.69,219.2,9430.0,204.7225,204.8624,203.9484,204.424,9430.0
2022-06-08 10:10:00,219.05,219.05,217.52,217.9,14262.0,204.2842,204.2842,202.8573,203.2117,14262.0
2022-06-08 10:20:00,217.92,218.93,217.92,218.38,13179.0,203.2303,204.1722,203.2303,203.6593,13179.0
2022-06-08 10:30:00,218.22,219.07,218.09,218.94,10987.0,203.5101,204.3028,203.3889,204.1816,10987.0
2022-06-08 10:40:00,218.88,219.35,218.72,219.21,8170.0,204.1256,204.5639,203.9764,204.4334,8170.0
2022-06-08 10:50:00,219.25,219.59,218.97,219.24,9585.0,204.4707,204.7878,204.2095,204.4613,9585.0
2022-06-08 11:00:00,219.35,219.46,218.92,219.34,9315.0,204.5639,204.6665,204.1629,204.5546,9315.0
2022-06-08 11:10:00,219.33,220.13,219.3,220.08,15211.0,204.5453,205.2914,204.5173,205.2447,15211.0
2022-06-08 11:20:00,220.1,220.53,219.93,220.28,7357.0,205.2634,205.6644,205.1048,205.4312,7357.0
2022-06-08 11:30:00,220.28,220.39,219.97,220.27,5739.0,205.4312,205.5338,205.1421,205.4219,5739.0
2022-06-08 11:40:00,220.23,220.47,219.51,219.94,6897.0,205.3846,205.6084,204.7131,205.1142,6897.0
2022-06-08 11:50:00,219.91,220.38,219.87,220.15,6530.0,205.0862,205.5245,205.0489,205.31,6530.0
2022-06-08 12:00:00,220.0,220.43,219.76,219.76,4678.0,205.1701,205.5711,204.9463,204.9463,4678.0
2022-06-08 12:10:00,219.85,220.03,219.68,219.99,5553.0,205.0302,205.1981,204.8717,205.1608,5553.0
2022-06-08 12:20:00,220.17,220.18,219.56,219.62,5931.0,205.3287,205.338,204.7598,204.8157,5931.0
2022-06-08 12:30:00,219.58,219.58,219.14,219.3,5545.0,204.7784,204.7784,204.3681,204.5173,5545.0
2022-06-08 12:40:00,219.07,219.18,218.42,218.88,8223.0,204.3028,204.4054,203.6966,204.1256,8223.0
2022-06-08 12:50:00,218.95,219.09,218.8,219.02,6980.0,204.1909,204.3215,204.051,204.2562,6980.0
2022-06-08 13:00:00,219.02,219.02,218.64,218.84,2910.0,204.2562,204.2562,203.9018,204.0883,2910.0
2022-06-08 13:10:00,218.64,218.7,218.28,218.7,5737.0,203.9018,203.9577,203.5661,203.9577,5737.0
2022-06-08 13:20:00,218.7,218.7,218.03,218.13,5341.0,203.9577,203.9577,203.3329,203.4262,5341.0
2022-06-08 13:30:00,218.03,218.11,217.28,217.38,14328.0,203.3329,203.4075,202.6335,202.7267,14328.0
2022-06-08 13:40:00,217.4,217.91,217.28,217.72,12780.0,202.7454,203.221,202.6335,203.0438,12780.0
2022-06-08 13:50:00,217.78,217.87,217.14,217.15,42994.0,203.0998,203.1837,202.5029,202.5122,42994.0
2022-06-08 14:00:00,217.13,217.26,216.7,216.97,10469.0,202.4936,202.6148,202.0926,202.3444,10469.0
2022-06-08 14:10:00,216.91,217.02,216.42,216.44,7519.0,202.2884,202.391,201.8314,201.8501,7519.0
2022-06-08 14:20:00,216.52,216.9,216.28,216.59,9234.0,201.9247,202.2791,201.7009,201.99,9234.0
2022-06-08 14:30:00,216.66,216.7,215.73,215.9,23150.0,202.0553,202.0926,201.188,201.3465,23150.0
2022-06-08 14:40:00,215.88,216.58,215.88,216.5,12232.0,201.3278,201.9807,201.3278,201.906,12232.0
2022-06-08 14:50:00,216.55,216.6,216.38,216.48,7073.0,201.9527,201.9993,201.7941,201.8874,7073.0
2022-06-08 15:00:00,216.4,216.74,216.38,216.59,14963.0,201.8128,202.1299,201.7941,201.99,14963.0
2022-06-08 15:10:00,216.48,216.88,216.44,216.76,14979.0,201.8874,202.2604,201.8501,202.1485,14979.0
2022-06-08 15:20:00,216.75,217.43,216.72,217.34,39168.0,202.1392,202.7734,202.1112,202.6894,39168.0
2022-06-08 15:30:00,217.36,218.11,217.35,218.03,54039.0,202.7081,203.4075,202.6988,203.3329,54039.0
2022-06-08 15:40:00,218.02,218.1,216.58,216.63,38615.0,203.3236,203.3982,201.9807,202.0273,38615.0
2022-06-08 15:50:00,216.6,217.22,216.45,217.16,136749.0,201.9993,202.5775,201.8594,202.5216,136749.0
2022-06-09 09:30:00,217.2,217.71,215.4,216.62,42340.0,202.5589,203.0345,200.8802,202.018,42340.0
2022-06-09 09:40:00,216.84,218.26,216.52,217.55,12831.0,202.2231,203.5474,201.9247,202.8853,12831.0
2022-06-09 09:50:00,217.84,219.33,217.65,219.07,26451.0,203.1557,204.5453,202.9785,204.3028,26451.0
2022-06-09 10:00:00,219.1,219.71,218.42,218.42,24162.0,204.3308,204.8997,203.6966,203.6966,24162.0
2022-06-09 10:10:00,218.19,218.19,217.45,217.77,9456.0,203.4821,203.4821,202.792,203.0904,9456.0
2022-06-09 10:20:00,217.79,218.5,217.56,218.44,5808.0,203.1091,203.7712,202.8946,203.7153,5808.0
2022-06-09 10:30:00,218.7,218.96,218.24,218.71,7042.0,203.9577,204.2002,203.5288,203.9671,7042.0
2022-06-09 10:40:00,218.74,219.19,218.2,218.92,16712.0,203.9951,204.4147,203.4915,204.1629,16712.0
2022-06-09 10:50:00,218.92,218.92,218.1,218.34,11867.0,204.1629,204.1629,203.3982,203.622,11867.0
2022-06-09 11:00:00,218.39,218.56,217.68,218.15,9656.0,203.6686,203.8272,203.0065,203.4448,9656.0
2022-06-09 11:10:00,218.03,219.2,218.03,218.91,11753.0,203.3329,204.424,203.3329,204.1536,11753.0
2022-06-09 11:20:00,218.9,219.32,218.61,218.74,8437.0,204.1443,204.536,203.8738,203.9951,8437.0
2022-06-09 11:30:00,218.61,218.72,218.34,218.54,7636.0,203.8738,203.9764,203.622,203.8085,7636.0
2022-06-09 11:40:00,218.61,219.64,218.59,219.16,7437.0,203.8738,204.8344,203.8552,204.3867,7437.0
2022-06-09 11:50:00,219.0,219.72,218.91,219.67,7915.0,204.2375,204.909,204.1536,204.8624,7915.0
2022-06-09 12:00:00,219.66,219.9,219.19,219.28,14119.0,204.853,205.0769,204.4147,204.4987,14119.0
2022-06-09 12:10:00,219.23,219.46,218.24,219.44,12645.0,204.452,204.6665,203.5288,204.6479,12645.0
2022-06-09 12:20:00,219.41,220.94,219.29,220.23,369754.0,204.6199,206.0468,204.508,205.3846,369754.0
2022-06-09 12:30:00,220.27,220.98,220.0,220.84,33652.0,205.4219,206.0841,205.1701,205.9535,33652.0
2022-06-09 12:40:00,220.84,220.9,220.1,220.15,23428.0,205.9535,206.0095,205.2634,205.31,23428.0
2022-06-09 12:50:00,220.16,221.09,220.15,220.96,16817.0,205.3193,206.1866,205.31,206.0654,16817.0
2022-06-09 13:00:00,220.84,221.1,220.74,220.78,13821.0,205.9535,206.196,205.8602,205.8975,13821.0
2022-06-09 13:10:00,220.78,220.95,220.64,220.71,15819.0,205.8975,206.0561,205.767,205.8323,15819.0
2022-06-09 13:20:00,220.67,220.68,219.9,219.95,10387.0,205.795,205.8043,205.0769,205.1235,10387.0
2022-06-09 13:30:00,219.85,219.96,219.52,219.81,12306.0,205.0302,205.1328,204.7225,204.9929,12306.0
2022-06-09 13:40:00,219.79,219.81,219.44,219.73,7430.0,204.9743,204.9929,204.6479,204.9183,7430.0
2022-06-09 13:50:00,219.82,220.27,219.68,220.24,9727.0,205.0023,205.4219,204.8717,205.3939,9727.0
2022-06-09 14:00:00,220.3,220.36,219.96,220.17,13960.0,205.4499,205.5059,205.1328,205.3287,13960.0
2022-06-09 14:10:00,220.21,220.89,220.05,220.86,14980.0,205.366,206.0001,205.2167,205.9721,14980.0
2022-06-09 14:20:00,221.0,221.36,220.88,221.21,24909.0,206.1027,206.4384,205.9908,206.2986,24909.0
2022-06-09 14:30:00,221.18,221.18,219.7,219.7,20929.0,206.2706,206.2706,204.8903,204.8903,20929.0
2022-06-09 14:40:00,219.66,219.66,219.12,219.38,23748.0,204.853,204.853,204.3494,204.5919,23748.0
2022-06-09 14:50:00,219.46,220.2,219.27,219.49,28028.0,204.6665,205.3566,204.4893,204.6945,28028.0
2022-06-09 15:00:00,219.28,219.39,218.76,218.86,12890.0,204.4987,204.6012,204.0137,204.107,12890.0
2022-06-09 15:10:00,218.92,219.35,218.82,219.29,11404.0,204.1629,204.5639,204.0697,204.508,11404.0
2022-06-09 15:20:00,219.25,219.32,218.57,218.75,31595.0,204.4707,204.536,203.8365,204.0044,31595.0
2022-06-09 15:30:00,218.65,219.28,218.55,219.1,26322.0,203.9111,204.4987,203.8179,204.3308,26322.0
2022-06-09 15:40:00,219.07,219.07,217.94,218.12,33649.0,204.3028,204.3028,203.249,203.4168,33649.0
2022-06-09 15:50:00,218.05,218.23,216.95,217.04,150272.0,203.3516,203.5194,202.3257,202.4096,150272.0
2022-06-10 09:30:00,214.14,215.12,212.57,213.57,49869.0,199.7051,200.6191,198.241,199.1736,49869.0
2022-06-10 09:40:00,213.59,213.92,212.21,212.62,22451.0,199.1922,199.5,197.9052,198.2876,22451.0
2022-06-10 09:50:00,212.67,212.68,209.6,209.69,28077.0,198.3342,198.3435,195.4712,195.5551,28077.0
2022-06-10 10:00:00,209.69,209.93,207.87,208.07,36435.0,195.5551,195.7789,193.8578,194.0443,36435.0
2022-06-10 10:10:00,208.11,208.21,206.86,207.55,29039.0,194.0816,194.1749,192.9159,193.5594,29039.0
2022-06-10 10:20:00,207.37,208.82,207.13,208.42,21353.0,193.3915,194.7437,193.1677,194.3707,21353.0
2022-06-10 10:30:00,208.42,210.22,208.42,210.06,12478.0,194.3707,196.0494,194.3707,195.9002,12478.0
2022-06-10 10:40:00,210.01,210.6,209.77,210.52,16385.0,195.8535,196.4038,195.6297,196.3292,16385.0
2022-06-10 10:50:00,210.61,210.87,209.7,209.71,14849.0,196.4131,196.6556,195.5644,195.5738,14849.0
2022-06-10 11:00:00,209.77,209.9,208.13,208.17,24306.0,195.6297,195.7509,194.1003,194.1376,24306.0
2022-06-10 11:10:00,208.1,208.55,207.75,208.49,15167.0,194.0723,194.4919,193.7459,194.436,15167.0
2022-06-10 11:20:00,208.5,208.9,207.97,208.08,23983.0,194.4453,194.8184,193.951,194.0536,23983.0
2022-06-10 11:30:00,208.03,208.3,207.6,207.81,8589.0,194.007,194.2588,193.606,193.8018,8589.0
2022-06-10 11:40:00,207.76,208.07,207.39,207.4,14471.0,193.7552,194.0443,193.4101,193.4195,14471.0
2022-06-10 11:50:00,207.38,208.16,207.38,208.16,7875.0,193.4008,194.1282,193.4008,194.1282,7875.0
2022-06-10 12:00:00,208.13,209.05,208.08,209.05,21605.0,194.1003,194.9582,194.0536,194.9582,21605.0
2022-06-10 12:10:00,208.94,209.15,207.37,207.47,15130.0,194.8557,195.0515,193.3915,193.4847,15130.0
2022-06-10 12:20:00,207.7,207.71,206.81,207.08,19962.0,193.6992,193.7086,192.8692,193.121,19962.0
2022-06-10 12:30:00,207.09,207.43,206.79,207.25,31466.0,193.1304,193.4474,192.8506,193.2796,31466.0
2022-06-10 12:40:00,207.32,207.47,207.06,207.17,5573.0,193.3449,193.4847,193.1024,193.205,5573.0
2022-06-10 12:50:00,207.08,207.37,206.9,207.35,9656.0,193.121,193.3915,192.9532,193.3728,9656.0
2022-06-10 13:00:00,207.38,207.41,206.81,207.41,12460.0,193.4008,193.4288,192.8692,193.4288,12460.0
2022-06-10 13:10:00,207.41,207.57,206.63,207.49,14480.0,193.4288,193.578,192.7014,193.5034,14480.0
2022-06-10 13:20:00,207.44,207.86,207.44,207.86,8415.0,193.4568,193.8485,193.4568,193.8485,8415.0
2022-06-10 13:30:00,207.7,207.7,207.04,207.46,12064.0,193.6992,193.6992,193.0837,193.4754,12064.0
2022-06-10 13:40:00,207.43,208.08,207.08,208.04,64083.0,193.4474,194.0536,193.121,194.0163,64083.0
2022-06-10 13:50:00,208.05,208.2,206.95,207.16,13078.0,194.0257,194.1655,192.9998,193.1956,13078.0
2022-06-10 14:00:00,207.07,207.3,206.89,207.0,9320.0,193.1117,193.3262,192.9438,193.0464,9320.0
2022-06-10 14:10:00,207.03,207.33,206.85,207.3,14615.0,193.0744,193.3542,192.9065,193.3262,14615.0
2022-06-10 14:20:00,207.31,207.79,207.02,207.07,12972.0,193.3355,193.7832,193.0651,193.1117,12972.0
2022-06-10 14:30:00,207.2,207.57,207.11,207.23,15297.0,193.2329,193.578,193.149,193.2609,15297.0
2022-06-10 14:40:00,207.13,207.83,207.07,207.78,19241.0,193.1677,193.8205,193.1117,193.7739,19241.0
2022-06-10 14:50:00,207.8,208.21,207.67,207.97,14455.0,193.7925,194.1749,193.6713,193.951,14455.0
2022-06-10 15:00:00,208.01,208.17,207.02,207.31,16826.0,193.9883,194.1376,193.0651,193.3355,16826.0
2022-06-10 15:10:00,207.34,208.28,207.34,208.28,30236.0,193.3635,194.2401,193.3635,194.2401,30236.0
2022-06-10 15:20:00,208.27,208.92,207.66,208.32,31723.0,194.2308,194.837,193.6619,194.2775,31723.0
2022-06-10 15:30:00,208.36,208.36,207.79,208.01,40059.0,194.3148,194.3148,193.7832,193.9883,40059.0
2022-06-10 15:40:00,207.93,208.23,206.86,206.9,62156.0,193.9137,194.1935,192.9159,192.9532,62156.0
2022-06-10 15:50:00,206.85,207.57,206.64,206.64,159957.0,192.9065,193.578,192.7107,192.7107,159957.0
2022-06-13 09:30:00,201.5,204.09,200.64,203.36,75168.0,187.9172,190.3326,187.1151,189.6518,75168.0
2022-06-13 09:40:00,202.71,203.73,202.0,202.04,34956.0,189.0456,189.9969,188.3835,188.4208,34956.0
2022-06-13 09:50:00,202.05,203.34,202.05,202.38,23963.0,188.4301,189.6331,188.4301,188.7379,23963.0
2022-06-13 10:00:00,202.38,204.98,202.38,204.97,28947.0,188.7379,191.1626,188.7379,191.1533,28947.0
2022-06-13 10:10:00,204.9,205.05,202.26,202.45,20306.0,191.088,191.2279,188.6259,188.8031,20306.0
2022-06-13 10:20:00,202.33,202.46,201.43,201.51,24825.0,188.6912,188.8125,187.8519,187.9265,24825.0
2022-06-13 10:30:00,201.45,201.65,200.88,201.15,18586.0,187.8705,188.0571,187.339,187.5908,18586.0
2022-06-13 10:40:00,201.14,201.15,199.81,200.03,33714.0,187.5814,187.5908,186.3411,186.5463,33714.0
2022-06-13 10:50:00,200.08,200.48,199.8,199.8,22186.0,186.5929,186.9659,186.3318,186.3318,22186.0
2022-06-13 11:00:00,199.75,199.97,198.42,198.63,35669.0,186.2851,186.4903,185.0448,185.2406,35669.0
2022-06-13 11:10:00,198.59,199.9,198.54,199.86,23416.0,185.2033,186.425,185.1567,186.3877,23416.0
2022-06-13 11:20:00,199.78,199.85,198.9,199.03,23225.0,186.3131,186.3784,185.4924,185.6137,23225.0
2022-06-13 11:30:00,199.01,200.72,198.78,200.72,36485.0,185.595,187.1898,185.3805,187.1898,36485.0
2022-06-13 11:40:00,200.77,200.77,199.98,200.32,19509.0,187.2364,187.2364,186.4996,186.8167,19509.0
2022-06-13 11:50:00,200.28,200.51,199.48,199.77,21086.0,186.7794,186.9939,186.0333,186.3038,21086.0
2022-06-13 12:00:00,199.88,201.09,199.64,200.8,12633.0,186.4064,187.5348,186.1826,187.2644,12633.0
2022-06-13 12:10:00,200.37,201.04,200.37,200.88,16535.0,186.8633,187.4882,186.8633,187.339,16535.0
2022-06-13 12:20:00,200.97,201.3,200.49,201.01,10008.0,187.4229,187.7307,186.9753,187.4602,10008.0
2022-06-13 12:30:00,200.81,202.41,200.55,202.38,15694.0,187.2737,188.7658,187.0312,188.7379,15694.0
2022-06-13 12:40:00,202.32,202.39,201.35,201.55,10907.0,188.6819,188.7472,187.7773,187.9638,10907.0
2022-06-13 12:50:00,201.58,201.83,201.0,201.13,19593.0,187.9918,188.2249,187.4509,187.5721,19593.0
2022-06-13 13:00:00,201.14,201.2,200.84,201.13,12492.0,187.5814,187.6374,187.3017,187.5721,12492.0
2022-06-13 13:10:00,201.07,201.94,201.07,201.94,12106.0,187.5162,188.3275,187.5162,188.3275,12106.0
2022-06-13 13:20:00,201.88,202.09,201.55,201.75,17032.0,188.2716,188.4674,187.9638,188.1503,17032.0
2022-06-13 13:30:00,201.77,202.1,201.04,201.66,34539.0,188.169,188.4767,187.4882,188.0664,34539.0
2022-06-13 13:40:00,201.75,203.27,201.74,203.27,13991.0,188.1503,189.5679,188.141,189.5679,13991.0
2022-06-13 13:50:00,203.18,203.31,202.76,203.15,14200.0,189.4839,189.6052,189.0922,189.456,14200.0
2022-06-13 14:00:00,203.07,203.07,201.89,201.96,12001.0,189.3813,189.3813,188.2809,188.3462,12001.0
2022-06-13 14:10:00,201.93,202.07,201.55,201.99,11368.0,188.3182,188.4488,187.9638,188.3741,11368.0
2022-06-13 14:20:00,202.01,202.47,202.01,202.31,12825.0,188.3928,188.8218,188.3928,188.6726,12825.0
2022-06-13 14:30:00,202.34,203.32,201.93,203.08,28722.0,188.7006,189.6145,188.3182,189.3907,28722.0
2022-06-13 14:40:00,203.08,203.26,202.45,202.78,15464.0,189.3907,189.5585,188.8031,189.1109,15464.0
2022-06-13 14:50:00,202.66,202.69,201.67,201.98,17248.0,188.999,189.027,188.0757,188.3648,17248.0
2022-06-13 15:00:00,201.98,202.37,201.81,202.07,13141.0,188.3648,188.7285,188.2063,188.4488,13141.0
2022-06-13 15:10:00,202.1,203.0,201.61,202.16,29939.0,188.4767,189.3161,188.0198,188.5327,29939.0
2022-06-13 15:20:00,202.19,202.42,201.43,201.43,38181.0,188.5607,188.7752,187.8519,187.8519,38181.0
2022-06-13 15:30:00,201.43,201.43,200.31,200.46,60042.0,187.8519,187.8519,186.8074,186.9473,60042.0
2022-06-13 15:40:00,200.41,200.42,199.78,199.95,74933.0,186.9007,186.91,186.3131,186.4717,74933.0
2022-06-13 15:50:00,199.98,201.09,199.44,201.03,126880.0,186.4996,187.5348,185.996,187.4789,126880.0
2022-06-14 09:30:00,220.4,224.7,219.58,221.79,914613.0,205.5432,209.5533,204.7784,206.8395,914613.0
2022-06-14 09:40:00,222.01,226.12,220.63,225.81,577983.0,207.0446,210.8776,205.7577,210.5885,577983.0
2022-06-14 09:50:00,225.86,227.98,225.06,226.86,479753.0,210.6351,212.6122,209.889,211.5677,479753.0
2022-06-14 10:00:00,226.81,229.16,226.09,227.51,371551.0,211.5211,213.7127,210.8496,212.1739,371551.0
2022-06-14 10:10:00,227.44,229.6,225.78,226.01,360200.0,212.1086,214.123,210.5605,210.775,360200.0
2022-06-14 10:20:00,226.0,227.0,225.06,225.59,285133.0,210.7657,211.6983,209.889,210.3833,285133.0
2022-06-14 10:30:00,225.59,227.68,224.75,225.36,379292.0,210.3833,212.3324,209.5999,210.1688,379292.0
2022-06-14 10:40:00,225.35,227.26,224.04,226.73,249143.0,210.1595,211.9407,208.9378,211.4465,249143.0
2022-06-14 10:50:00,226.8,227.65,225.63,226.26,197390.0,211.5117,212.3044,210.4206,211.0081,197390.0
2022-06-14 11:00:00,226.24,228.44,226.14,226.64,224641.0,210.9895,213.0412,210.8962,211.3625,224641.0
2022-06-14 11:10:00,226.67,227.74,226.25,227.47,129620.0,211.3905,212.3884,210.9988,212.1366,129620.0
2022-06-14 11:20:00,227.45,228.13,226.53,227.51,110829.0,212.1179,212.7521,211.2599,212.1739,110829.0
2022-06-14 11:30:00,227.64,229.12,226.99,228.73,193264.0,212.2951,213.6754,211.6889,213.3116,193264.0
2022-06-14 11:40:00,228.81,229.5,228.2,228.31,138882.0,213.3862,214.0297,212.8174,212.92,138882.0
2022-06-14 11:50:00,228.27,229.15,228.1,228.72,95206.0,212.8827,213.7033,212.7241,213.3023,95206.0
2022-06-14 12:00:00,228.65,228.85,226.5,226.65,133634.0,213.237,213.4236,211.232,211.3719,133634.0
2022-06-14 12:10:00,226.65,227.35,225.96,227.03,114273.0,211.3719,212.0247,210.7284,211.7262,114273.0
2022-06-14 12:20:00,227.17,227.5,226.39,226.62,127224.0,211.8568,212.1646,211.1294,211.3439,127224.0
2022-06-14 12:30:00,226.7,227.48,225.92,226.51,212022.0,211.4185,212.1459,210.6911,211.2413,212022.0
2022-06-14 12:40:00,226.57,227.1,226.11,226.86,75754.0,211.2972,211.7915,210.8683,211.5677,75754.0
2022-06-14 12:50:00,226.88,228.65,226.6,228.53,206428.0,211.5863,213.237,211.3252,213.1251,206428.0
2022-06-14 13:00:00,228.51,231.33,228.01,231.33,214775.0,213.1065,215.7364,212.6402,215.7364,214775.0
2022-06-14 13:10:00,231.31,232.23,230.19,232.23,247539.0,215.7177,216.5757,214.6732,216.5757,247539.0
2022-06-14 13:20:00,232.28,232.29,230.02,230.03,137616.0,216.6223,216.6317,214.5147,214.524,137616.0
2022-06-14 13:30:00,230.1,230.25,228.94,229.14,116028.0,214.5893,214.7292,213.5075,213.694,116028.0
2022-06-14 13:40:00,229.01,229.14,227.49,228.5,132257.0,213.5728,213.694,212.1552,213.0971,132257.0
2022-06-14 13:50:00,228.42,228.73,227.66,227.74,111181.0,213.0225,213.3116,212.3138,212.3884,111181.0
2022-06-14 14:00:00,227.89,229.35,227.79,228.5,92917.0,212.5283,213.8898,212.435,213.0971,92917.0
2022-06-14 14:10:00,228.64,229.0,228.18,228.95,80433.0,213.2277,213.5634,212.7987,213.5168,80433.0
2022-06-14 14:20:00,228.95,229.57,228.5,229.32,78546.0,213.5168,214.095,213.0971,213.8619,78546.0
2022-06-14 14:30:00,229.31,230.78,228.64,230.21,203952.0,213.8525,215.2235,213.2277,214.6919,203952.0
2022-06-14 14:40:00,230.24,230.26,228.59,228.59,100811.0,214.7199,214.7385,213.1811,213.1811,100811.0
2022-06-14 14:50:00,228.59,229.43,228.3,229.31,99520.0,213.1811,213.9645,212.9106,213.8525,99520.0
2022-06-14 15:00:00,229.31,229.44,227.89,227.97,76738.0,213.8525,213.9738,212.5283,212.6029,76738.0
2022-06-14 15:10:00,227.94,228.33,227.3,227.78,97021.0,212.5749,212.9386,211.978,212.4257,97021.0
2022-06-14 15:20:00,227.77,229.37,227.5,229.24,136498.0,212.4164,213.9085,212.1646,213.7873,136498.0
2022-06-14 15:30:00,229.25,230.58,228.93,230.27,181475.0,213.7966,215.0369,213.4982,214.7478,181475.0
2022-06-14 15:40:00,230.25,230.63,229.33,229.97,182068.0,214.7292,215.0836,213.8712,214.4681,182068.0
2022-06-14 15:50:00,230.05,230.25,229.45,229.96,366375.0,214.5427,214.7292,213.9831,214.4587,366375.0
2022-06-15 09:30:00,230.75,237.48,230.75,235.69,358264.0,215.1955,221.4718,215.1955,219.8025,358264.0
2022-06-15 09:40:00,235.65,238.87,235.56,237.98,264058.0,219.7652,222.7681,219.6812,221.9381,264058.0
2022-06-15 09:50:00,238.0,238.98,237.5,237.83,128059.0,221.9568,222.8707,221.4905,221.7982,128059.0
2022-06-15 10:00:00,237.83,238.8,237.5,238.05,112746.0,221.7982,222.7028,221.4905,222.0034,112746.0
2022-06-15 10:10:00,238.13,239.21,237.79,238.89,110450.0,222.078,223.0852,221.7609,222.7868,110450.0
2022-06-15 10:20:00,238.84,238.93,237.47,237.6,88553.0,222.7401,222.8241,221.4625,221.5837,88553.0
2022-06-15 10:30:00,237.68,238.2,237.15,237.73,87496.0,221.6583,222.1433,221.1641,221.705,87496.0
2022-06-15 10:40:00,237.64,238.59,237.41,237.65,56597.0,221.621,222.507,221.4065,221.6304,56597.0
2022-06-15 10:50:00,237.58,238.04,235.78,236.68,111593.0,221.5651,221.9941,219.8864,220.7257,111593.0
2022-06-15 11:00:00,236.74,237.4,236.47,237.18,21753.0,220.7817,221.3972,220.5299,221.192,21753.0
2022-06-15 11:10:00,237.02,237.17,235.66,236.3,67936.0,221.0428,221.1827,219.7745,220.3714,67936.0
2022-06-15 11:20:00,236.27,236.95,235.75,236.95,23236.0,220.3434,220.9775,219.8584,220.9775,23236.0
2022-06-15 11:30:00,236.82,237.18,236.4,236.81,37277.0,220.8563,221.192,220.4646,220.847,37277.0
2022-06-15 11:40:00,236.78,237.56,236.69,237.09,28920.0,220.819,221.5464,220.7351,221.1081,28920.0
2022-06-15 11:50:00,237.0,237.74,236.8,237.28,26690.0,221.0242,221.7143,220.8377,221.2853,26690.0
2022-06-15 12:00:00,237.29,237.46,236.13,236.15,26136.0,221.2946,221.4532,220.2128,220.2315,26136.0
2022-06-15 12:10:00,236.18,236.62,235.91,236.34,17544.0,220.2594,220.6698,220.0076,220.4087,17544.0
2022-06-15 12:20:00,236.46,236.49,235.27,235.27,52672.0,220.5206,220.5486,219.4108,219.4108,52672.0
2022-06-15 12:30:00,235.22,235.5,233.83,233.99,60028.0,219.3642,219.6253,218.0679,218.2171,60028.0
2022-06-15 12:40:00,233.8,234.88,233.6,233.8,92207.0,218.0399,219.0471,217.8534,218.0399,92207.0
2022-06-15 12:50:00,233.86,234.02,231.93,232.61,122036.0,218.0958,218.2451,216.2959,216.9301,122036.0
2022-06-15 13:00:00,232.62,232.82,231.58,231.75,65498.0,216.9394,217.1259,215.9695,216.1281,65498.0
2022-06-15 13:10:00,231.81,232.76,231.31,232.62,69180.0,216.184,217.07,215.7177,216.9394,69180.0
2022-06-15 13:20:00,232.72,233.32,232.4,233.18,35047.0,217.0327,217.5922,216.7343,217.4617,35047.0
2022-06-15 13:30:00,233.19,233.63,232.68,233.17,27319.0,217.471,217.8813,216.9954,217.4523,27319.0
2022-06-15 13:40:00,233.15,233.44,232.26,232.26,28081.0,217.4337,217.7041,216.6037,216.6037,28081.0
2022-06-15 13:50:00,232.37,234.05,232.01,233.76,43061.0,216.7063,218.273,216.3705,218.0026,43061.0
2022-06-15 14:00:00,233.61,234.98,230.37,232.06,52786.0,217.8627,219.1403,214.8411,216.4172,52786.0
2022-06-15 14:10:00,232.2,233.58,231.21,232.77,46296.0,216.5477,217.8347,215.6245,217.0793,46296.0
2022-06-15 14:20:00,232.71,233.23,231.17,231.37,49650.0,217.0234,217.5083,215.5872,215.7737,49650.0
2022-06-15 14:30:00,231.35,233.25,229.35,232.93,93249.0,215.755,217.527,213.8898,217.2285,93249.0
2022-06-15 14:40:00,232.75,234.99,232.26,233.35,81926.0,217.0607,219.1497,216.6037,217.6202,81926.0
2022-06-15 14:50:00,233.36,234.33,231.68,231.73,42289.0,217.6295,218.5342,216.0628,216.1094,42289.0
2022-06-15 15:00:00,231.93,233.34,231.68,233.21,33350.0,216.2959,217.6109,216.0628,217.4897,33350.0
2022-06-15 15:10:00,233.06,233.47,231.69,232.5,34453.0,217.3498,217.7321,216.0721,216.8275,34453.0
2022-06-15 15:20:00,232.79,234.49,232.73,234.49,50355.0,217.098,218.6834,217.042,218.6834,50355.0
2022-06-15 15:30:00,234.44,235.42,233.8,233.91,62876.0,218.6367,219.5507,218.0399,218.1425,62876.0
2022-06-15 15:40:00,233.77,234.19,232.89,233.44,81064.0,218.0119,218.4036,217.1912,217.7041,81064.0
2022-06-15 15:50:00,233.25,233.36,232.13,232.79,214415.0,217.527,217.6295,216.4825,217.098,214415.0
2022-06-16 09:30:00,226.36,227.03,223.82,224.5,210571.0,211.1014,211.7262,208.7326,209.3668,210571.0
2022-06-16 09:40:00,224.5,224.54,223.45,224.08,72177.0,209.3668,209.4041,208.3876,208.9751,72177.0
2022-06-16 09:50:00,223.89,226.0,223.86,225.71,67448.0,208.7979,210.7657,208.7699,210.4952,67448.0
2022-06-16 10:00:00,225.71,226.33,224.37,225.5,65301.0,210.4952,211.0734,209.2455,210.2994,65301.0
2022-06-16 10:10:00,225.48,225.78,224.11,224.32,42201.0,210.2807,210.5605,209.0031,209.1989,42201.0
2022-06-16 10:20:00,224.45,225.46,224.42,225.13,44030.0,209.3202,210.2621,209.2922,209.9543,44030.0
2022-06-16 10:30:00,224.96,226.75,224.68,225.49,42470.0,209.7958,211.4651,209.5346,210.29,42470.0
2022-06-16 10:40:00,225.47,226.09,223.43,223.71,51405.0,210.2714,210.8496,208.3689,208.63,51405.0
2022-06-16 10:50:00,223.79,224.29,223.41,223.87,45143.0,208.7046,209.1709,208.3503,208.7792,45143.0
2022-06-16 11:00:00,223.85,224.23,223.72,223.94,34942.0,208.7606,209.115,208.6394,208.8445,34942.0
2022-06-16 11:10:00,223.95,225.36,223.74,224.45,31068.0,208.8539,210.1688,208.658,209.3202,31068.0
2022-06-16 11:20:00,224.53,226.44,224.27,225.8,56044.0,209.3948,211.176,209.1523,210.5791,56044.0
2022-06-16 11:30:00,225.76,225.96,224.29,224.95,39566.0,210.5418,210.7284,209.1709,209.7864,39566.0
2022-06-16 11:40:00,224.8,225.1,223.64,224.25,27188.0,209.6466,209.9263,208.5648,209.1336,27188.0
2022-06-16 11:50:00,224.34,224.55,223.93,224.27,13763.0,209.2176,209.4134,208.8352,209.1523,13763.0
2022-06-16 12:00:00,224.32,224.67,223.63,223.78,23409.0,209.1989,209.5253,208.5554,208.6953,23409.0
2022-06-16 12:10:00,223.77,224.92,223.5,224.42,26967.0,208.686,209.7585,208.4342,209.2922,26967.0
2022-06-16 12:20:00,224.44,225.14,224.22,225.06,16254.0,209.3108,209.9636,209.1057,209.889,16254.0
2022-06-16 12:30:00,225.04,225.84,224.21,225.35,36970.0,209.8704,210.6165,209.0963,210.1595,36970.0
2022-06-16 12:40:00,225.27,226.6,225.27,226.44,33992.0,210.0849,211.3252,210.0849,211.176,33992.0
2022-06-16 12:50:00,226.38,226.39,225.83,226.16,18165.0,211.1201,211.1294,210.6071,210.9149,18165.0
2022-06-16 13:00:00,226.29,226.68,225.71,226.54,13800.0,211.0361,211.3998,210.4952,211.2693,13800.0
2022-06-16 13:10:00,226.69,227.36,226.25,227.31,21679.0,211.4092,212.034,210.9988,211.9874,21679.0
2022-06-16 13:20:00,227.17,227.4,226.38,227.2,24403.0,211.8568,212.0713,211.1201,211.8848,24403.0
2022-06-16 13:30:00,227.14,227.42,226.0,226.56,29461.0,211.8288,212.0899,210.7657,211.2879,29461.0
2022-06-16 13:40:00,226.56,226.63,225.64,225.96,25211.0,211.2879,211.3532,210.4299,210.7284,25211.0
2022-06-16 13:50:00,226.03,226.03,225.16,225.21,26213.0,210.7936,210.7936,209.9823,210.0289,26213.0
2022-06-16 14:00:00,225.16,225.64,224.97,225.31,16307.0,209.9823,210.4299,209.8051,210.1222,16307.0
2022-06-16 14:10:00,225.31,225.71,225.24,225.71,13031.0,210.1222,210.4952,210.0569,210.4952,13031.0
2022-06-16 14:20:00,225.74,225.74,225.09,225.39,16416.0,210.5232,210.5232,209.917,210.1968,16416.0
2022-06-16 14:30:00,225.33,225.62,224.94,225.62,20711.0,210.1408,210.4113,209.7771,210.4113,20711.0
2022-06-16 14:40:00,225.58,226.06,224.71,224.71,22274.0,210.374,210.8216,209.5626,209.5626,22274.0
2022-06-16 14:50:00,224.83,224.96,224.1,224.47,28416.0,209.6745,209.7958,208.9937,209.3388,28416.0
2022-06-16 15:00:00,224.41,225.34,224.39,225.27,32686.0,209.2828,210.1502,209.2642,210.0849,32686.0
2022-06-16 15:10:00,225.23,225.84,224.89,225.84,28168.0,210.0476,210.6165,209.7305,210.6165,28168.0
2022-06-16 15:20:00,225.88,226.33,225.7,225.86,31950.0,210.6538,211.0734,210.4859,210.6351,31950.0
2022-06-16 15:30:00,225.85,226.05,224.31,224.67,62985.0,210.6258,210.8123,209.1896,209.5253,62985.0
2022-06-16 15:40:00,224.58,225.01,223.62,224.15,98759.0,209.4414,209.8424,208.5461,209.0404,98759.0
2022-06-16 15:50:00,224.21,225.59,224.0,225.43,228227.0,209.0963,210.3833,208.9005,210.2341,228227.0
2022-06-17 09:30:00,224.1,226.0,223.34,224.81,324204.0,208.9937,210.7657,208.285,209.6559,324204.0
2022-06-17 09:40:00,224.83,225.29,223.77,224.48,30281.0,209.6745,210.1035,208.686,209.3481,30281.0
2022-06-17 09:50:00,224.29,225.99,224.11,224.71,27285.0,209.1709,210.7563,209.0031,209.5626,27285.0
2022-06-17 10:00:00,224.78,224.97,223.01,224.83,52057.0,209.6279,209.8051,207.9772,209.6745,52057.0
2022-06-17 10:10:00,224.94,225.52,223.15,223.5,30425.0,209.7771,210.318,208.1078,208.4342,30425.0
2022-06-17 10:20:00,223.4,224.74,223.4,224.4,36391.0,208.3409,209.5906,208.3409,209.2735,36391.0
2022-06-17 10:30:00,224.61,224.61,222.86,223.92,34353.0,209.4694,209.4694,207.8373,208.8259,34353.0
2022-06-17 10:40:00,223.91,224.52,223.74,224.24,23783.0,208.8166,209.3854,208.658,209.1243,23783.0
2022-06-17 10:50:00,224.17,224.77,223.89,224.38,41173.0,209.059,209.6186,208.7979,209.2549,41173.0
2022-06-17 11:00:00,224.35,226.1,223.84,226.1,25207.0,209.2269,210.8589,208.7513,210.8589,25207.0
2022-06-17 11:10:00,226.01,227.99,225.69,227.98,38992.0,210.775,212.6215,210.4766,212.6122,38992.0
2022-06-17 11:20:00,228.0,229.27,227.68,229.01,67786.0,212.6309,213.8152,212.3324,213.5728,67786.0
2022-06-17 11:30:00,229.1,229.64,227.56,227.98,35744.0,213.6567,214.1603,212.2205,212.6122,35744.0
2022-06-17 11:40:00,228.08,228.35,226.93,226.97,22998.0,212.7055,212.9573,211.633,211.6703,22998.0
2022-06-17 11:50:00,227.12,227.43,226.4,226.74,26207.0,211.8102,212.0993,211.1387,211.4558,26207.0
2022-06-17 12:00:00,226.64,226.71,225.23,226.44,18211.0,211.3625,211.4278,210.0476,211.176,18211.0
2022-06-17 12:10:00,226.45,228.14,226.28,227.25,20018.0,211.1853,212.7614,211.0268,211.9314,20018.0
2022-06-17 12:20:00,227.11,228.06,227.0,227.7,34466.0,211.8008,212.6868,211.6983,212.3511,34466.0
2022-06-17 12:30:00,227.75,228.19,227.26,228.18,15717.0,212.3977,212.808,211.9407,212.7987,15717.0
2022-06-17 12:40:00,228.15,228.56,227.02,228.48,39106.0,212.7707,213.1531,211.7169,213.0785,39106.0
2022-06-17 12:50:00,228.37,228.49,227.65,228.45,23777.0,212.9759,213.0878,212.3044,213.0505,23777.0
2022-06-17 13:00:00,228.5,229.89,228.42,229.89,56484.0,213.0971,214.3934,213.0225,214.3934,56484.0
2022-06-17 13:10:00,229.9,230.82,229.83,229.9,74631.0,214.4028,215.2608,214.3375,214.4028,74631.0
2022-06-17 13:20:00,229.78,229.93,229.02,229.02,64549.0,214.2909,214.4308,213.5821,213.5821,64549.0
2022-06-17 13:30:00,229.13,229.75,228.79,228.99,24780.0,213.6847,214.2629,213.3676,213.5541,24780.0
2022-06-17 13:40:00,229.09,229.42,228.53,228.87,29001.0,213.6474,213.9551,213.1251,213.4422,29001.0
2022-06-17 13:50:00,228.87,229.18,228.54,229.16,18776.0,213.4422,213.7313,213.1344,213.7127,18776.0
2022-06-17 14:00:00,229.22,230.21,229.17,230.16,29380.0,213.7686,214.6919,213.722,214.6452,29380.0
2022-06-17 14:10:00,230.1,230.27,229.54,230.17,53804.0,214.5893,214.7478,214.067,214.6546,53804.0
2022-06-17 14:20:00,230.19,231.14,230.06,230.2,43001.0,214.6732,215.5592,214.552,214.6826,43001.0
2022-06-17 14:30:00,230.26,230.87,229.91,230.87,30611.0,214.7385,215.3074,214.4121,215.3074,30611.0
2022-06-17 14:40:00,230.98,231.43,230.59,230.83,45596.0,215.41,215.8296,215.0463,215.2701,45596.0
2022-06-17 14:50:00,230.81,231.14,230.39,231.09,43106.0,215.2514,215.5592,214.8597,215.5126,43106.0
2022-06-17 15:00:00,231.13,231.43,230.36,230.39,40835.0,215.5499,215.8296,214.8318,214.8597,40835.0
2022-06-17 15:10:00,230.35,230.35,229.04,229.9,38119.0,214.8224,214.8224,213.6007,214.4028,38119.0
2022-06-17 15:20:00,229.92,230.79,229.9,230.67,45531.0,214.4214,215.2328,214.4028,215.1209,45531.0
2022-06-17 15:30:00,230.68,230.76,230.01,230.73,72289.0,215.1302,215.2048,214.5054,215.1768,72289.0
2022-06-17 15:40:00,230.7,230.73,229.83,229.95,82837.0,215.1488,215.1768,214.3375,214.4494,82837.0
2022-06-17 15:50:00,229.92,230.44,229.44,229.95,358711.0,214.4214,214.9064,213.9738,214.4494,358711.0
2022-06-21 09:30:00,234.15,236.5,233.55,234.02,126336.0,218.3663,220.5579,217.8067,218.2451,126336.0
2022-06-21 09:40:00,233.97,234.42,233.08,234.05,62831.0,218.1984,218.6181,217.3684,218.273,62831.0
2022-06-21 09:50:00,234.05,234.05,231.95,233.36,53250.0,218.273,218.273,216.3146,217.6295,53250.0
2022-06-21 10:00:00,233.49,233.49,232.38,232.84,59781.0,217.7508,217.7508,216.7156,217.1446,59781.0
2022-06-21 10:10:00,232.91,233.28,232.21,232.34,23954.0,217.2099,217.5549,216.5571,216.6783,23954.0
2022-06-21 10:20:00,232.41,232.68,231.11,231.21,40708.0,216.7436,216.9954,215.5312,215.6245,40708.0
2022-06-21 10:30:00,231.14,231.41,230.4,230.98,68045.0,215.5592,215.811,214.8691,215.41,68045.0
2022-06-21 10:40:00,231.01,231.2,230.19,230.5,23383.0,215.438,215.6151,214.6732,214.9623,23383.0
2022-06-21 10:50:00,230.61,230.61,229.84,230.18,48097.0,215.0649,215.0649,214.3468,214.6639,48097.0
2022-06-21 11:00:00,230.19,230.72,229.76,229.89,30058.0,214.6732,215.1675,214.2722,214.3934,30058.0
2022-06-21 11:10:00,229.95,230.07,229.13,229.13,36491.0,214.4494,214.5613,213.6847,213.6847,36491.0
2022-06-21 11:20:00,229.21,229.5,228.86,229.4,31082.0,213.7593,214.0297,213.4329,213.9365,31082.0
2022-06-21 11:30:00,229.46,230.19,229.23,230.0,48807.0,213.9924,214.6732,213.7779,214.496,48807.0
2022-06-21 11:40:00,229.98,230.5,229.68,230.5,35442.0,214.4774,214.9623,214.1976,214.9623,35442.0
2022-06-21 11:50:00,230.82,231.0,230.33,230.36,36592.0,215.2608,215.4286,214.8038,214.8318,36592.0
2022-06-21 12:00:00,230.36,231.32,229.94,230.04,49628.0,214.8318,215.7271,214.4401,214.5333,49628.0
2022-06-21 12:10:00,230.15,230.25,229.83,230.04,21509.0,214.6359,214.7292,214.3375,214.5333,21509.0
2022-06-21 12:20:00,230.0,230.04,229.32,229.45,27864.0,214.496,214.5333,213.8619,213.9831,27864.0
2022-06-21 12:30:00,229.52,230.06,229.12,229.59,22725.0,214.0484,214.552,213.6754,214.1137,22725.0
2022-06-21 12:40:00,229.53,229.65,229.31,229.48,12516.0,214.0577,214.1696,213.8525,214.0111,12516.0
2022-06-21 12:50:00,229.5,230.85,229.41,230.26,26056.0,214.0297,215.2887,213.9458,214.7385,26056.0
2022-06-21 13:00:00,230.32,230.84,230.06,230.81,18570.0,214.7945,215.2794,214.552,215.2514,18570.0
2022-06-21 13:10:00,230.85,231.29,230.45,230.94,19006.0,215.2887,215.6991,214.9157,215.3727,19006.0
2022-06-21 13:20:00,231.08,231.14,229.86,229.94,13593.0,215.5032,215.5592,214.3655,214.4401,13593.0
2022-06-21 13:30:00,230.02,230.56,230.02,230.25,15285.0,214.5147,215.0183,214.5147,214.7292,15285.0
2022-06-21 13:40:00,230.11,230.17,229.65,229.78,18892.0,214.5986,214.6546,214.1696,214.2909,18892.0
2022-06-21 13:50:00,229.83,230.55,229.68,230.5,22017.0,214.3375,215.009,214.1976,214.9623,22017.0
2022-06-21 14:00:00,230.48,230.98,230.26,230.98,25993.0,214.9437,215.41,214.7385,215.41,25993.0
2022-06-21 14:10:00,230.98,231.7,230.4,230.41,26438.0,215.41,216.0814,214.8691,214.8784,26438.0
2022-06-21 14:20:00,230.47,231.05,230.41,230.96,10563.0,214.9344,215.4753,214.8784,215.3913,10563.0
2022-06-21 14:30:00,231.12,231.25,230.52,230.66,12992.0,215.5405,215.6618,214.981,215.1115,12992.0
2022-06-21 14:40:00,230.64,231.03,230.29,230.34,15604.0,215.0929,215.4566,214.7665,214.8131,15604.0
2022-06-21 14:50:00,230.33,230.72,230.25,230.44,13300.0,214.8038,215.1675,214.7292,214.9064,13300.0
2022-06-21 15:00:00,230.42,230.62,230.11,230.41,16758.0,214.8877,215.0742,214.5986,214.8784,16758.0
2022-06-21 15:10:00,230.37,231.15,230.36,230.75,23586.0,214.8411,215.5685,214.8318,215.1955,23586.0
2022-06-21 15:20:00,230.81,231.3,230.68,230.92,19545.0,215.2514,215.7084,215.1302,215.354,19545.0
2022-06-21 15:30:00,230.94,230.99,230.47,230.49,30877.0,215.3727,215.4193,214.9344,214.953,30877.0
2022-06-21 15:40:00,230.49,231.03,230.32,230.91,42927.0,214.953,215.4566,214.7945,215.3447,42927.0
2022-06-21 15:50:00,230.97,231.2,230.3,230.66,120753.0,215.4006,215.6151,214.7758,215.1115,120753.0
2022-06-22 09:30:00,227.15,229.99,227.15,229.21,50546.0,211.8381,214.4867,211.8381,213.7593,50546.0
2022-06-22 09:40:00,229.19,230.84,229.08,229.72,32146.0,213.7406,215.2794,213.638,214.2349,32146.0
2022-06-22 09:50:00,229.65,229.68,228.02,228.16,49259.0,214.1696,214.1976,212.6495,212.7801,49259.0
2022-06-22 10:00:00,228.29,228.98,227.78,228.54,36734.0,212.9013,213.5448,212.4257,213.1344,36734.0
2022-06-22 10:10:00,228.55,230.5,228.54,230.43,21515.0,213.1438,214.9623,213.1344,214.897,21515.0
2022-06-22 10:20:00,230.45,231.06,230.11,230.56,43944.0,214.9157,215.4846,214.5986,215.0183,43944.0
2022-06-22 10:30:00,230.67,231.52,230.27,231.52,33399.0,215.1209,215.9136,214.7478,215.9136,33399.0
2022-06-22 10:40:00,231.6,231.75,229.77,230.24,32014.0,215.9882,216.1281,214.2815,214.7199,32014.0
2022-06-22 10:50:00,230.14,230.6,229.87,230.4,10208.0,214.6266,215.0556,214.3748,214.8691,10208.0
2022-06-22 11:00:00,230.31,230.56,229.52,230.43,11195.0,214.7851,215.0183,214.0484,214.897,11195.0
2022-06-22 11:10:00,230.38,230.9,230.38,230.9,25198.0,214.8504,215.3354,214.8504,215.3354,25198.0
2022-06-22 11:20:00,230.8,231.1,230.36,230.89,23470.0,215.2421,215.5219,214.8318,215.326,23470.0
2022-06-22 11:30:00,230.95,231.29,230.42,230.43,32365.0,215.382,215.6991,214.8877,214.897,32365.0
2022-06-22 11:40:00,230.47,230.47,228.57,229.23,19800.0,214.9344,214.9344,213.1624,213.7779,19800.0
2022-06-22 11:50:00,229.13,229.17,227.9,227.98,16836.0,213.6847,213.722,212.5376,212.6122,16836.0
2022-06-22 12:00:00,228.05,228.54,227.14,227.45,47124.0,212.6775,213.1344,211.8288,212.1179,47124.0
2022-06-22 12:10:00,227.4,228.22,227.32,228.19,28261.0,212.0713,212.836,211.9967,212.808,28261.0
2022-06-22 12:20:00,228.19,228.92,228.0,228.65,14008.0,212.808,213.4888,212.6309,213.237,14008.0
2022-06-22 12:30:00,228.74,229.26,228.66,228.78,28682.0,213.321,213.8059,213.2464,213.3583,28682.0
2022-06-22 12:40:00,228.78,229.0,228.61,228.78,15773.0,213.3583,213.5634,213.1997,213.3583,15773.0
2022-06-22 12:50:00,228.83,228.98,228.54,228.97,14926.0,213.4049,213.5448,213.1344,213.5355,14926.0
2022-06-22 13:00:00,228.99,229.15,228.19,229.0,15753.0,213.5541,213.7033,212.808,213.5634,15753.0
2022-06-22 13:10:00,229.0,229.48,229.0,229.45,20470.0,213.5634,214.0111,213.5634,213.9831,20470.0
2022-06-22 13:20:00,229.45,229.86,229.26,229.65,29821.0,213.9831,214.3655,213.8059,214.1696,29821.0
2022-06-22 13:30:00,229.58,229.6,228.8,229.01,11957.0,214.1043,214.123,213.3769,213.5728,11957.0
2022-06-22 13:40:00,228.97,229.83,228.97,229.83,11017.0,213.5355,214.3375,213.5355,214.3375,11017.0
2022-06-22 13:50:00,229.81,230.29,229.8,229.9,23497.0,214.3188,214.7665,214.3095,214.4028,23497.0
2022-06-22 14:00:00,229.94,229.94,229.19,229.61,28504.0,214.4401,214.4401,213.7406,214.1323,28504.0
2022-06-22 14:10:00,229.56,229.62,228.89,228.92,26792.0,214.0857,214.1416,213.4609,213.4888,26792.0
2022-06-22 14:20:00,228.95,229.01,228.52,228.87,22557.0,213.5168,213.5728,213.1158,213.4422,22557.0
2022-06-22 14:30:00,228.93,229.33,228.93,229.18,8382.0,213.4982,213.8712,213.4982,213.7313,8382.0
2022-06-22 14:40:00,229.22,229.58,228.99,229.02,26572.0,213.7686,214.1043,213.5541,213.5821,26572.0
2022-06-22 14:50:00,229.02,229.74,228.85,229.6,12305.0,213.5821,214.2536,213.4236,214.123,12305.0
2022-06-22 15:00:00,229.59,230.11,229.25,229.98,16677.0,214.1137,214.5986,213.7966,214.4774,16677.0
2022-06-22 15:10:00,229.9,230.21,229.53,229.68,15341.0,214.4028,214.6919,214.0577,214.1976,15341.0
2022-06-22 15:20:00,229.68,230.0,229.17,229.4,20627.0,214.1976,214.496,213.722,213.9365,20627.0
2022-06-22 15:30:00,229.37,229.66,229.05,229.28,24254.0,213.9085,214.179,213.6101,213.8246,24254.0
2022-06-22 15:40:00,229.2,229.35,228.58,228.71,36366.0,213.75,213.8898,213.1718,213.293,36366.0
2022-06-22 15:50:00,228.68,229.41,228.34,228.73,109679.0,213.265,213.9458,212.9479,213.3116,109679.0
2022-06-23 09:30:00,229.5,229.86,228.5,228.96,68553.0,214.0297,214.3655,213.0971,213.5261,68553.0
2022-06-23 09:40:00,229.08,230.25,228.71,229.91,48077.0,213.638,214.7292,213.293,214.4121,48077.0
2022-06-23 09:50:00,229.97,229.99,228.62,228.83,50585.0,214.4681,214.4867,213.2091,213.4049,50585.0
2022-06-23 10:00:00,228.9,229.85,228.1,228.1,42396.0,213.4702,214.3561,212.7241,212.7241,42396.0
2022-06-23 10:10:00,228.25,228.41,227.26,227.27,45298.0,212.864,213.0132,211.9407,211.9501,45298.0
2022-06-23 10:20:00,227.34,228.57,227.3,227.78,28546.0,212.0153,213.1624,211.978,212.4257,28546.0
2022-06-23 10:30:00,227.79,228.22,226.76,227.74,36117.0,212.435,212.836,211.4744,212.3884,36117.0
2022-06-23 10:40:00,227.99,228.37,227.22,227.36,39940.0,212.6215,212.9759,211.9034,212.034,39940.0
2022-06-23 10:50:00,227.27,227.99,226.91,227.92,48688.0,211.9501,212.6215,211.6143,212.5562,48688.0
2022-06-23 11:00:00,228.02,228.18,227.32,227.74,31037.0,212.6495,212.7987,211.9967,212.3884,31037.0
2022-06-23 11:10:00,227.75,228.33,227.2,227.3,31699.0,212.3977,212.9386,211.8848,211.978,31699.0
2022-06-23 11:20:00,227.36,227.45,226.6,227.14,32809.0,212.034,212.1179,211.3252,211.8288,32809.0
2022-06-23 11:30:00,227.26,227.43,226.17,226.41,42362.0,211.9407,212.0993,210.9242,211.148,42362.0
2022-06-23 11:40:00,226.46,226.81,226.37,226.48,34773.0,211.1947,211.5211,211.1107,211.2133,34773.0
2022-06-23 11:50:00,226.47,226.71,225.55,225.72,27535.0,211.204,211.4278,210.346,210.5045,27535.0
2022-06-23 12:00:00,225.78,225.79,224.69,225.08,63575.0,210.5605,210.5698,209.544,209.9077,63575.0
2022-06-23 12:10:00,225.11,225.21,224.36,224.83,43639.0,209.9357,210.0289,209.2362,209.6745,43639.0
2022-06-23 12:20:00,224.83,225.65,224.76,225.0,34465.0,209.6745,210.4393,209.6093,209.8331,34465.0
2022-06-23 12:30:00,225.1,225.27,224.47,224.54,16658.0,209.9263,210.0849,209.3388,209.4041,16658.0
2022-06-23 12:40:00,224.57,225.32,224.47,224.74,65192.0,209.4321,210.1315,209.3388,209.5906,65192.0
2022-06-23 12:50:00,224.56,225.2,224.41,225.19,65196.0,209.4227,210.0196,209.2828,210.0103,65196.0
2022-06-23 13:00:00,225.19,225.97,224.84,225.96,13403.0,210.0103,210.7377,209.6839,210.7284,13403.0
2022-06-23 13:10:00,225.97,226.64,225.9,226.1,36575.0,210.7377,211.3625,210.6724,210.8589,36575.0
2022-06-23 13:20:00,226.09,226.35,225.74,225.96,39248.0,210.8496,211.0921,210.5232,210.7284,39248.0
2022-06-23 13:30:00,225.96,226.09,225.35,225.43,13089.0,210.7284,210.8496,210.1595,210.2341,13089.0
2022-06-23 13:40:00,225.49,226.09,225.29,225.98,18930.0,210.29,210.8496,210.1035,210.747,18930.0
2022-06-23 13:50:00,226.03,226.23,225.72,225.92,35488.0,210.7936,210.9802,210.5045,210.6911,35488.0
2022-06-23 14:00:00,225.9,226.06,225.75,225.98,34436.0,210.6724,210.8216,210.5325,210.747,34436.0
2022-06-23 14:10:00,225.93,226.05,225.73,225.86,25322.0,210.7004,210.8123,210.5139,210.6351,25322.0
2022-06-23 14:20:00,225.93,226.08,225.69,225.95,22809.0,210.7004,210.8403,210.4766,210.719,22809.0
2022-06-23 14:30:00,226.0,226.5,225.85,226.23,43983.0,210.7657,211.232,210.6258,210.9802,43983.0
2022-06-23 14:40:00,226.27,226.32,225.94,226.03,30557.0,211.0175,211.0641,210.7097,210.7936,30557.0
2022-06-23 14:50:00,226.03,226.22,225.69,225.87,46444.0,210.7936,210.9708,210.4766,210.6444,46444.0
2022-06-23 15:00:00,225.89,226.8,225.86,226.69,54291.0,210.6631,211.5117,210.6351,211.4092,54291.0
2022-06-23 15:10:00,226.7,227.38,226.54,227.28,54206.0,211.4185,212.0526,211.2693,211.9594,54206.0
2022-06-23 15:20:00,227.25,227.98,227.15,227.81,77020.0,211.9314,212.6122,211.8381,212.4537,77020.0
2022-06-23 15:30:00,227.82,228.6,227.82,227.87,129440.0,212.463,213.1904,212.463,212.5096,129440.0
2022-06-23 15:40:00,227.91,228.81,227.87,228.67,152756.0,212.5469,213.3862,212.5096,213.2557,152756.0
2022-06-23 15:50:00,228.7,228.99,228.35,228.68,377581.0,213.2837,213.5541,212.9573,213.265,377581.0
2022-06-24 09:30:00,237.02,244.82,236.34,243.22,856762.0,222.0879,229.3965,221.4507,227.8973,856762.0
2022-06-24 09:40:00,243.22,244.55,241.57,242.83,329570.0,227.8973,229.1435,226.3512,227.5319,329570.0
2022-06-24 09:50:00,243.2,245.23,242.88,244.61,316014.0,227.8785,229.7807,227.5787,229.1997,316014.0
2022-06-24 10:00:00,244.71,246.66,244.34,246.34,225739.0,229.2934,231.1206,228.9467,230.8207,225739.0
2022-06-24 10:10:00,246.51,247.73,245.65,246.29,182703.0,230.98,232.1232,230.1742,230.7739,182703.0
2022-06-24 10:20:00,246.3,247.83,246.19,247.16,126449.0,230.7832,232.2169,230.6802,231.5891,126449.0
2022-06-24 10:30:00,247.22,248.76,246.23,246.43,199282.0,231.6453,233.0883,230.7177,230.9051,199282.0
2022-06-24 10:40:00,246.43,246.88,245.2,246.78,150518.0,230.9051,231.3267,229.7525,231.233,150518.0
2022-06-24 10:50:00,246.78,246.94,245.68,246.59,71611.0,231.233,231.3829,230.2023,231.055,71611.0
2022-06-24 11:00:00,246.52,246.58,245.34,245.72,101853.0,230.9894,231.0456,229.8837,230.2398,101853.0
2022-06-24 11:10:00,245.69,245.96,244.0,244.26,146221.0,230.2117,230.4647,228.6281,228.8718,146221.0
2022-06-24 11:20:00,244.25,244.89,243.95,244.53,111098.0,228.8624,229.4621,228.5813,229.1248,111098.0
2022-06-24 11:30:00,244.41,244.59,243.12,243.78,90262.0,229.0123,229.181,227.8036,228.422,90262.0
2022-06-24 11:40:00,243.85,243.85,242.61,242.69,86521.0,228.4876,228.4876,227.3257,227.4007,86521.0
2022-06-24 11:50:00,242.74,244.17,242.64,243.76,80016.0,227.4475,228.7874,227.3538,228.4033,80016.0
2022-06-24 12:00:00,243.88,244.24,243.37,243.54,36991.0,228.5157,228.853,228.0378,228.1971,36991.0
2022-06-24 12:10:00,243.6,243.61,242.5,243.01,45742.0,228.2533,228.2627,227.2226,227.7005,45742.0
2022-06-24 12:20:00,242.99,243.09,242.2,242.75,46298.0,227.6818,227.7755,226.9415,227.4569,46298.0
2022-06-24 12:30:00,242.82,243.38,242.71,243.11,47267.0,227.5225,228.0472,227.4194,227.7942,47267.0
2022-06-24 12:40:00,243.06,243.34,242.71,243.02,58136.0,227.7474,228.0097,227.4194,227.7099,58136.0
2022-06-24 12:50:00,243.06,243.16,242.39,243.14,64931.0,227.7474,227.8411,227.1196,227.8223,64931.0
2022-06-24 13:00:00,243.06,243.68,243.01,243.62,39440.0,227.7474,228.3283,227.7005,228.2721,39440.0
2022-06-24 13:10:00,243.73,243.9,243.2,243.28,56130.0,228.3752,228.5344,227.8785,227.9535,56130.0
2022-06-24 13:20:00,243.24,243.36,242.73,242.88,40028.0,227.916,228.0285,227.4382,227.5787,40028.0
2022-06-24 13:30:00,242.88,243.16,242.71,243.02,32840.0,227.5787,227.8411,227.4194,227.7099,32840.0
2022-06-24 13:40:00,242.95,243.2,242.84,243.03,39042.0,227.6443,227.8785,227.5412,227.7193,39042.0
2022-06-24 13:50:00,243.04,243.45,243.04,243.43,39267.0,227.7286,228.1128,227.7286,228.0941,39267.0
2022-06-24 14:00:00,243.48,243.62,243.0,243.09,47418.0,228.1409,228.2721,227.6911,227.7755,47418.0
2022-06-24 14:10:00,243.09,243.18,242.47,242.86,67408.0,227.7755,227.8598,227.1945,227.56,67408.0
2022-06-24 14:20:00,242.91,243.38,242.65,243.07,39665.0,227.6068,228.0472,227.3632,227.7567,39665.0
2022-06-24 14:30:00,243.14,243.7,243.04,243.24,48986.0,227.8223,228.347,227.7286,227.916,48986.0
2022-06-24 14:40:00,243.24,243.59,243.09,243.3,51628.0,227.916,228.244,227.7755,227.9722,51628.0
2022-06-24 14:50:00,243.37,243.54,242.54,242.92,63101.0,228.0378,228.1971,227.2601,227.6162,63101.0
2022-06-24 15:00:00,242.92,243.62,242.9,243.48,48600.0,227.6162,228.2721,227.5974,228.1409,48600.0
2022-06-24 15:10:00,243.39,244.07,243.23,243.68,74507.0,228.0566,228.6937,227.9067,228.3283,74507.0
2022-06-24 15:20:00,243.71,243.93,243.15,243.19,74402.0,228.3564,228.5626,227.8317,227.8692,74402.0
2022-06-24 15:30:00,243.19,243.28,241.76,241.99,136635.0,227.8692,227.9535,226.5293,226.7448,136635.0
2022-06-24 15:40:00,242.03,242.1,241.8,242.0,124949.0,226.7823,226.8478,226.5667,226.7541,124949.0
2022-06-24 15:50:00,242.02,243.39,241.95,243.35,375487.0,226.7729,228.0566,226.7073,228.0191,375487.0
2022-06-27 09:30:00,247.0,247.93,242.62,243.5,202067.0,231.4391,232.3106,227.3351,228.1596,202067.0
2022-06-27 09:40:00,243.75,244.99,243.47,244.72,41208.0,228.3939,229.5558,228.1315,229.3028,41208.0
2022-06-27 09:50:00,244.71,245.75,244.22,244.95,52187.0,229.2934,230.2679,228.8343,229.5183,52187.0
2022-06-27 10:00:00,245.03,246.9,245.03,246.39,38331.0,229.5933,231.3454,229.5933,230.8676,38331.0
2022-06-27 10:10:00,246.4,246.4,243.56,244.63,34534.0,230.8769,230.8769,228.2159,229.2185,34534.0
2022-06-27 10:20:00,244.64,245.35,244.12,244.19,31455.0,229.2278,229.8931,228.7406,228.8062,31455.0
2022-06-27 10:30:00,243.93,244.44,243.33,243.56,38214.0,228.5626,229.0404,228.0004,228.2159,38214.0
2022-06-27 10:40:00,243.47,245.68,243.46,245.32,35874.0,228.1315,230.2023,228.1222,229.865,35874.0
2022-06-27 10:50:00,245.28,245.56,242.76,243.31,50097.0,229.8275,230.0899,227.4663,227.9816,50097.0
2022-06-27 11:00:00,243.34,243.59,242.81,243.22,28795.0,228.0097,228.244,227.5131,227.8973,28795.0
2022-06-27 11:10:00,243.19,243.22,242.23,243.04,30314.0,227.8692,227.8973,226.9697,227.7286,30314.0
2022-06-27 11:20:00,243.16,244.09,242.98,243.85,36729.0,227.8411,228.7125,227.6724,228.4876,36729.0
2022-06-27 11:30:00,243.79,243.97,243.32,243.81,28215.0,228.4314,228.6,227.991,228.4501,28215.0
2022-06-27 11:40:00,243.96,244.18,243.66,243.78,28379.0,228.5907,228.7968,228.3096,228.422,28379.0
2022-06-27 11:50:00,243.66,243.96,243.25,243.96,23136.0,228.3096,228.5907,227.9254,228.5907,23136.0
2022-06-27 12:00:00,243.81,243.87,241.92,242.3,30652.0,228.4501,228.5063,226.6792,227.0352,30652.0
2022-06-27 12:10:00,242.36,242.98,241.79,242.26,25463.0,227.0915,227.6724,226.5574,226.9978,25463.0
2022-06-27 12:20:00,242.31,242.52,241.99,242.52,14663.0,227.0446,227.2414,226.7448,227.2414,14663.0
2022-06-27 12:30:00,242.44,242.61,241.86,242.56,14907.0,227.1664,227.3257,226.623,227.2789,14907.0
2022-06-27 12:40:00,242.56,242.75,242.28,242.4,11551.0,227.2789,227.4569,227.0165,227.1289,11551.0
2022-06-27 12:50:00,242.4,242.5,242.13,242.34,19532.0,227.1289,227.2226,226.876,227.0727,19532.0
2022-06-27 13:00:00,242.38,242.46,241.62,241.9,15260.0,227.1102,227.1852,226.3981,226.6604,15260.0
2022-06-27 13:10:00,241.95,242.74,241.95,242.51,13071.0,226.7073,227.4475,226.7073,227.232,13071.0
2022-06-27 13:20:00,242.49,242.55,241.95,242.08,10075.0,227.2133,227.2695,226.7073,226.8291,10075.0
2022-06-27 13:30:00,242.0,242.1,241.53,241.75,15755.0,226.7541,226.8478,226.3138,226.5199,15755.0
2022-06-27 13:40:00,241.92,241.97,241.3,241.69,19161.0,226.6792,226.726,226.0982,226.4637,19161.0
2022-06-27 13:50:00,241.87,242.49,241.77,242.16,32027.0,226.6323,227.2133,226.5386,226.9041,32027.0
2022-06-27 14:00:00,242.17,242.36,241.9,242.05,19039.0,226.9134,227.0915,226.6604,226.801,19039.0
2022-06-27 14:10:00,242.01,242.05,241.75,241.92,23789.0,226.7635,226.801,226.5199,226.6792,23789.0
2022-06-27 14:20:00,241.99,241.99,241.31,241.54,45347.0,226.7448,226.7448,226.1076,226.3231,45347.0
2022-06-27 14:30:00,241.69,241.98,241.09,241.09,21332.0,226.4637,226.7354,225.9015,225.9015,21332.0
2022-06-27 14:40:00,241.19,241.4,241.02,241.25,15788.0,225.9952,226.1919,225.8359,226.0514,15788.0
2022-06-27 14:50:00,241.25,241.25,240.75,241.04,17323.0,226.0514,226.0514,225.5829,225.8546,17323.0
2022-06-27 15:00:00,241.13,241.13,240.22,240.7,27621.0,225.939,225.939,225.0863,225.536,27621.0
2022-06-27 15:10:00,240.69,241.69,240.69,241.64,21330.0,225.5267,226.4637,225.5267,226.4168,21330.0
2022-06-27 15:20:00,241.67,241.78,241.25,241.36,24468.0,226.4449,226.548,226.0514,226.1545,24468.0
2022-06-27 15:30:00,241.31,241.5,240.58,240.6,35426.0,226.1076,226.2856,225.4236,225.4423,35426.0
2022-06-27 15:40:00,240.64,241.75,240.61,241.26,34049.0,225.4798,226.5199,225.4517,226.0608,34049.0
2022-06-27 15:50:00,241.11,241.17,240.2,240.61,122335.0,225.9202,225.9764,225.0675,225.4517,122335.0
2022-06-28 09:30:00,244.0,246.18,243.17,244.86,97690.0,228.6281,230.6708,227.8504,229.434,97690.0
2022-06-28 09:40:00,244.62,246.74,244.19,245.82,76964.0,229.2091,231.1955,228.8062,230.3335,76964.0
2022-06-28 09:50:00,245.77,248.15,245.76,247.89,107076.0,230.2866,232.5167,230.2773,232.2731,107076.0
2022-06-28 10:00:00,247.85,247.98,246.34,247.34,58746.0,232.2356,232.3574,230.8207,231.7577,58746.0
2022-06-28 10:10:00,247.36,247.36,246.16,246.16,27871.0,231.7765,231.7765,230.6521,230.6521,27871.0
2022-06-28 10:20:00,246.1,246.17,244.16,244.48,32453.0,230.5958,230.6614,228.7781,229.0779,32453.0
2022-06-28 10:30:00,244.55,244.55,243.11,243.63,36289.0,229.1435,229.1435,227.7942,228.2815,36289.0
2022-06-28 10:40:00,243.7,243.92,242.67,243.31,29343.0,228.347,228.5532,227.3819,227.9816,29343.0
2022-06-28 10:50:00,243.17,243.39,242.36,243.27,27194.0,227.8504,228.0566,227.0915,227.9441,27194.0
2022-06-28 11:00:00,243.23,243.26,242.26,242.26,18223.0,227.9067,227.9348,226.9978,226.9978,18223.0
2022-06-28 11:10:00,242.37,242.57,241.5,241.69,36164.0,227.1008,227.2882,226.2856,226.4637,36164.0
2022-06-28 11:20:00,241.67,241.72,240.67,241.1,26181.0,226.4449,226.4918,225.5079,225.9108,26181.0
2022-06-28 11:30:00,240.99,241.98,240.87,241.59,17355.0,225.8078,226.7354,225.6953,226.37,17355.0
2022-06-28 11:40:00,241.63,242.46,241.37,242.41,32774.0,226.4075,227.1852,226.1638,227.1383,32774.0
2022-06-28 11:50:00,242.34,242.38,241.57,241.89,29204.0,227.0727,227.1102,226.3512,226.6511,29204.0
2022-06-28 12:00:00,241.79,242.15,241.46,241.92,17218.0,226.5574,226.8947,226.2482,226.6792,17218.0
2022-06-28 12:10:00,241.83,242.44,241.11,241.46,20031.0,226.5949,227.1664,225.9202,226.2482,20031.0
2022-06-28 12:20:00,241.48,242.32,241.47,242.25,15508.0,226.2669,227.054,226.2575,226.9884,15508.0
2022-06-28 12:30:00,242.16,242.42,241.85,242.0,23793.0,226.9041,227.1477,226.6136,226.7541,23793.0
2022-06-28 12:40:00,242.03,242.41,242.0,242.21,14774.0,226.7823,227.1383,226.7541,226.9509,14774.0
2022-06-28 12:50:00,242.25,242.64,241.75,242.33,77900.0,226.9884,227.3538,226.5199,227.0634,77900.0
2022-06-28 13:00:00,242.32,242.54,241.09,241.28,51570.0,227.054,227.2601,225.9015,226.0795,51570.0
2022-06-28 13:10:00,241.2,241.7,241.14,241.48,20947.0,226.0045,226.473,225.9483,226.2669,20947.0
2022-06-28 13:20:00,241.44,241.96,241.13,241.96,8567.0,226.2294,226.7167,225.939,226.7167,8567.0
2022-06-28 13:30:00,241.82,241.94,241.28,241.42,14756.0,226.5855,226.6979,226.0795,226.2107,14756.0
2022-06-28 13:40:00,241.34,241.71,241.17,241.29,13505.0,226.1357,226.4824,225.9764,226.0889,13505.0
2022-06-28 13:50:00,241.41,241.68,241.24,241.46,19074.0,226.2013,226.4543,226.042,226.2482,19074.0
2022-06-28 14:00:00,241.42,241.54,240.87,240.94,38710.0,226.2107,226.3231,225.6953,225.7609,38710.0
2022-06-28 14:10:00,240.88,240.93,240.12,240.19,31541.0,225.7047,225.7516,224.9926,225.0582,31541.0
2022-06-28 14:20:00,240.15,240.34,239.84,240.12,33311.0,225.0207,225.1987,224.7302,224.9926,33311.0
2022-06-28 14:30:00,240.15,240.24,239.63,239.97,33850.0,225.0207,225.105,224.5335,224.852,33850.0
2022-06-28 14:40:00,240.13,240.98,240.01,240.81,28305.0,225.002,225.7984,224.8895,225.6391,28305.0
2022-06-28 14:50:00,240.82,241.19,240.79,241.11,36896.0,225.6485,225.9952,225.6204,225.9202,36896.0
2022-06-28 15:00:00,240.97,241.06,239.79,239.94,37971.0,225.789,225.8734,224.6834,224.8239,37971.0
2022-06-28 15:10:00,239.89,240.66,239.62,240.66,40486.0,224.7771,225.4986,224.5241,225.4986,40486.0
2022-06-28 15:20:00,240.47,240.84,240.17,240.73,39161.0,225.3205,225.6672,225.0394,225.5642,39161.0
2022-06-28 15:30:00,240.58,240.91,240.13,240.84,31148.0,225.4236,225.7328,225.002,225.6672,31148.0
2022-06-28 15:40:00,240.8,240.8,240.12,240.3,39092.0,225.6297,225.6297,224.9926,225.1612,39092.0
2022-06-28 15:50:00,240.23,240.52,240.02,240.12,92184.0,225.0957,225.3674,224.8989,224.9926,92184.0
2022-06-29 09:30:00,241.0,242.0,237.5,238.06,173871.0,225.8171,226.7541,222.5376,223.0624,173871.0
2022-06-29 09:40:00,237.81,238.4,233.7,234.37,159744.0,222.8281,223.3809,218.977,219.6048,159744.0
2022-06-29 09:50:00,234.4,236.54,230.61,231.33,171539.0,219.6329,221.6381,216.0817,216.7563,171539.0
2022-06-29 10:00:00,231.33,233.2,230.07,230.25,142487.0,216.7563,218.5085,215.5757,215.7444,142487.0
2022-06-29 10:10:00,230.56,230.56,226.7,227.28,207965.0,216.0349,216.0349,212.418,212.9615,207965.0
2022-06-29 10:20:00,227.42,231.22,227.27,230.76,144771.0,213.0927,216.6533,212.9521,216.2223,144771.0
2022-06-29 10:30:00,230.99,232.11,230.05,231.98,71461.0,216.4378,217.4872,215.557,217.3654,71461.0
2022-06-29 10:40:00,231.81,232.54,230.88,231.12,50247.0,217.2061,217.8901,216.3347,216.5596,50247.0
2022-06-29 10:50:00,231.04,231.37,229.91,230.62,57211.0,216.4846,216.7938,215.4258,216.0911,57211.0
2022-06-29 11:00:00,230.6,231.26,229.58,231.02,48265.0,216.0723,216.6908,215.1166,216.4659,48265.0
2022-06-29 11:10:00,231.08,232.54,231.07,231.78,35770.0,216.5221,217.8901,216.5127,217.178,35770.0
2022-06-29 11:20:00,231.6,232.3,231.12,232.07,38488.0,217.0093,217.6652,216.5596,217.4497,38488.0
2022-06-29 11:30:00,232.19,233.09,231.94,232.56,48873.0,217.5622,218.4055,217.3279,217.9089,48873.0
2022-06-29 11:40:00,232.44,233.22,232.36,232.83,44465.0,217.7964,218.5273,217.7215,218.1618,44465.0
2022-06-29 11:50:00,232.85,233.52,232.02,232.72,35405.0,218.1806,218.8084,217.4029,218.0588,35405.0
2022-06-29 12:00:00,232.74,233.05,232.28,232.46,26652.0,218.0775,218.368,217.6465,217.8152,26652.0
2022-06-29 12:10:00,232.5,232.66,231.97,232.6,22612.0,217.8526,218.0026,217.356,217.9463,22612.0
2022-06-29 12:20:00,232.65,232.97,231.86,232.15,37469.0,217.9932,218.293,217.253,217.5247,37469.0
2022-06-29 12:30:00,232.19,233.63,232.19,233.15,20070.0,217.5622,218.9114,217.5622,218.4617,20070.0
2022-06-29 12:40:00,233.21,233.44,232.7,232.95,18358.0,218.5179,218.7334,218.04,218.2743,18358.0
2022-06-29 12:50:00,232.95,233.54,232.46,232.46,35168.0,218.2743,218.8271,217.8152,217.8152,35168.0
2022-06-29 13:00:00,232.29,233.05,232.13,233.05,25638.0,217.6559,218.368,217.5059,218.368,25638.0
2022-06-29 13:10:00,233.05,233.05,231.53,231.98,42876.0,218.368,218.368,216.9437,217.3654,42876.0
2022-06-29 13:20:00,231.83,233.23,231.5,233.23,36346.0,217.2248,218.5366,216.9156,218.5366,36346.0
2022-06-29 13:30:00,233.23,233.93,233.1,233.75,51653.0,218.5366,219.1925,218.4148,219.0239,51653.0
2022-06-29 13:40:00,233.81,234.81,233.66,234.81,48361.0,219.0801,220.0171,218.9396,220.0171,48361.0
2022-06-29 13:50:00,234.88,235.25,234.18,234.64,51932.0,220.0827,220.4294,219.4268,219.8578,51932.0
2022-06-29 14:00:00,234.53,234.81,234.25,234.7,32722.0,219.7547,220.0171,219.4924,219.914,32722.0
2022-06-29 14:10:00,234.76,235.0,234.47,234.72,20004.0,219.9703,220.1951,219.6985,219.9328,20004.0
2022-06-29 14:20:00,234.64,234.8,234.25,234.8,15676.0,219.8578,220.0077,219.4924,220.0077,15676.0
2022-06-29 14:30:00,234.8,235.3,234.7,234.83,26083.0,220.0077,220.4762,219.914,220.0358,26083.0
2022-06-29 14:40:00,234.85,234.97,234.48,234.77,18684.0,220.0546,220.167,219.7079,219.9796,18684.0
2022-06-29 14:50:00,234.68,234.77,234.19,234.31,16615.0,219.8953,219.9796,219.4362,219.5486,16615.0
2022-06-29 15:00:00,234.39,234.54,233.64,234.43,21784.0,219.6236,219.7641,218.9208,219.661,21784.0
2022-06-29 15:10:00,234.32,234.95,234.15,234.57,25290.0,219.558,220.1483,219.3987,219.7922,25290.0
2022-06-29 15:20:00,234.55,234.74,234.23,234.74,16329.0,219.7735,219.9515,219.4736,219.9515,16329.0
2022-06-29 15:30:00,234.64,234.72,233.8,234.26,60545.0,219.8578,219.9328,219.0707,219.5018,60545.0
2022-06-29 15:40:00,234.16,234.19,233.66,233.84,66511.0,219.4081,219.4362,218.9396,219.1082,66511.0
2022-06-29 15:50:00,233.92,234.44,233.62,233.8,157929.0,219.1832,219.6704,218.9021,219.0707,157929.0
2022-06-30 09:30:00,229.64,230.13,223.85,224.31,234267.0,215.1728,215.6319,209.7476,210.1786,234267.0
2022-06-30 09:40:00,224.33,224.74,222.98,224.24,92822.0,210.1973,210.5815,208.9324,210.113,92822.0
2022-06-30 09:50:00,224.48,226.27,223.01,226.18,95781.0,210.3379,212.0151,208.9605,211.9308,95781.0
2022-06-30 10:00:00,226.12,226.55,224.56,226.45,71720.0,211.8746,212.2775,210.4129,212.1838,71720.0
2022-06-30 10:10:00,226.47,228.38,226.29,228.11,71285.0,212.2025,213.9922,212.0339,213.7392,71285.0
2022-06-30 10:20:00,228.12,228.56,226.65,226.87,53605.0,213.7486,214.1609,212.3712,212.5773,53605.0
2022-06-30 10:30:00,226.78,227.82,226.2,226.28,54686.0,212.493,213.4675,211.9495,212.0245,54686.0
2022-06-30 10:40:00,226.02,226.56,225.4,226.06,53832.0,211.7809,212.2869,211.1999,211.8184,53832.0
2022-06-30 10:50:00,226.0,227.24,225.67,227.23,37497.0,211.7621,212.924,211.4529,212.9146,37497.0
2022-06-30 11:00:00,227.32,228.42,225.57,228.12,61658.0,212.999,214.0297,211.3592,213.7486,61658.0
2022-06-30 11:10:00,228.17,228.43,226.96,226.99,19543.0,213.7954,214.039,212.6617,212.6898,19543.0
2022-06-30 11:20:00,227.0,228.21,226.99,227.83,22636.0,212.6991,213.8329,212.6898,213.4768,22636.0
2022-06-30 11:30:00,227.83,228.41,227.56,227.8,25795.0,213.4768,214.0203,213.2239,213.4487,25795.0
2022-06-30 11:40:00,227.86,228.13,227.39,227.74,23800.0,213.505,213.7579,213.0646,213.3925,23800.0
2022-06-30 11:50:00,227.72,228.4,227.59,228.4,20261.0,213.3738,214.0109,213.252,214.0109,20261.0
2022-06-30 12:00:00,228.36,228.59,227.68,227.73,21421.0,213.9735,214.189,213.3363,213.3831,21421.0
2022-06-30 12:10:00,227.75,229.34,227.75,229.29,25186.0,213.4019,214.8917,213.4019,214.8449,25186.0
2022-06-30 12:20:00,229.29,230.78,228.96,230.15,26063.0,214.8449,216.241,214.5357,215.6507,26063.0
2022-06-30 12:30:00,230.3,230.91,229.29,229.29,24902.0,215.7912,216.3628,214.8449,214.8449,24902.0
2022-06-30 12:40:00,229.25,229.4,228.35,228.48,36734.0,214.8074,214.9479,213.9641,214.0859,36734.0
2022-06-30 12:50:00,228.32,228.83,228.2,228.69,22335.0,213.936,214.4138,213.8235,214.2827,22335.0
2022-06-30 13:00:00,228.61,228.83,226.82,226.91,55223.0,214.2077,214.4138,212.5305,212.6148,55223.0
2022-06-30 13:10:00,226.91,227.08,225.8,225.95,38826.0,212.6148,212.7741,211.5747,211.7153,38826.0
2022-06-30 13:20:00,226.0,227.08,225.9,226.9,40751.0,211.7621,212.7741,211.6684,212.6054,40751.0
2022-06-30 13:30:00,226.97,228.26,226.89,227.79,37336.0,212.671,213.8798,212.5961,213.4394,37336.0
2022-06-30 13:40:00,227.85,228.27,227.47,228.0,25782.0,213.4956,213.8891,213.1395,213.6361,25782.0
2022-06-30 13:50:00,227.97,228.31,227.35,227.92,25958.0,213.608,213.9266,213.0271,213.5612,25958.0
2022-06-30 14:00:00,227.83,227.88,227.0,227.09,25173.0,213.4768,213.5237,212.6991,212.7835,25173.0
2022-06-30 14:10:00,227.18,227.68,226.91,227.39,32442.0,212.8678,213.3363,212.6148,213.0646,32442.0
2022-06-30 14:20:00,227.5,227.76,226.98,227.43,57668.0,213.1676,213.4113,212.6804,213.102,57668.0
2022-06-30 14:30:00,227.44,227.5,226.92,227.38,42704.0,213.1114,213.1676,212.6242,213.0552,42704.0
2022-06-30 14:40:00,227.33,227.33,226.55,227.05,32170.0,213.0083,213.0083,212.2775,212.746,32170.0
2022-06-30 14:50:00,227.06,227.22,226.77,227.11,34823.0,212.7554,212.9053,212.4836,212.8022,34823.0
2022-06-30 15:00:00,227.06,227.5,226.38,226.48,55682.0,212.7554,213.1676,212.1182,212.2119,55682.0
2022-06-30 15:10:00,226.49,226.86,225.51,225.69,36606.0,212.2213,212.568,211.303,211.4717,36606.0
2022-06-30 15:20:00,225.64,226.99,225.64,226.99,35171.0,211.4248,212.6898,211.4248,212.6898,35171.0
2022-06-30 15:30:00,226.91,227.23,226.18,226.19,50345.0,212.6148,212.9146,211.9308,211.9402,50345.0
2022-06-30 15:40:00,226.12,226.7,225.55,226.64,67510.0,211.8746,212.418,211.3405,212.3618,67510.0
2022-06-30 15:50:00,226.64,227.13,225.56,226.78,217556.0,212.3618,212.8209,211.3499,212.493,217556.0
2022-07-01 09:30:00,222.59,224.22,221.7,221.81,104640.0,208.567,210.0943,207.733,207.8361,104640.0
2022-07-01 09:40:00,221.77,224.59,221.69,223.2,72341.0,207.7986,210.441,207.7237,209.1385,72341.0
2022-07-01 09:50:00,223.45,224.15,222.96,223.22,29912.0,209.3728,210.0287,208.9137,209.1573,29912.0
2022-07-01 10:00:00,223.14,223.92,221.26,221.32,65188.0,209.0823,209.8132,207.3208,207.377,65188.0
2022-07-01 10:10:00,221.49,221.52,219.5,220.31,60513.0,207.5363,207.5644,205.6716,206.4306,60513.0
2022-07-01 10:20:00,220.27,220.55,219.5,220.11,22805.0,206.3931,206.6555,205.6716,206.2432,22805.0
2022-07-01 10:30:00,220.04,220.11,219.02,219.19,38067.0,206.1776,206.2432,205.2219,205.3812,38067.0
2022-07-01 10:40:00,219.03,220.5,218.8,219.66,39931.0,205.2312,206.6086,205.0157,205.8216,39931.0
2022-07-01 10:50:00,219.63,219.67,218.52,218.6,27314.0,205.7934,205.8309,204.7534,204.8283,27314.0
2022-07-01 11:00:00,218.76,219.84,218.31,219.65,29874.0,204.9782,205.9902,204.5566,205.8122,29874.0
2022-07-01 11:10:00,219.62,220.81,219.13,219.87,49265.0,205.7841,206.8991,205.3249,206.0183,49265.0
2022-07-01 11:20:00,219.98,220.38,218.6,219.28,28089.0,206.1214,206.4962,204.8283,205.4655,28089.0
2022-07-01 11:30:00,219.43,219.6,219.14,219.34,18889.0,205.606,205.7653,205.3343,205.5217,18889.0
2022-07-01 11:40:00,219.37,219.89,219.27,219.54,29031.0,205.5498,206.0371,205.4561,205.7091,29031.0
2022-07-01 11:50:00,219.55,219.65,218.08,218.5,29145.0,205.7185,205.8122,204.3411,204.7346,29145.0
2022-07-01 12:00:00,218.5,218.59,217.71,218.25,21875.0,204.7346,204.819,203.9944,204.5004,21875.0
2022-07-01 12:10:00,218.1,219.0,218.03,218.94,21885.0,204.3598,205.2031,204.2942,205.1469,21885.0
2022-07-01 12:20:00,218.85,219.37,218.82,219.15,24765.0,205.0626,205.5498,205.0345,205.3437,24765.0
2022-07-01 12:30:00,219.14,219.48,218.85,219.41,17854.0,205.3343,205.6529,205.0626,205.5873,17854.0
2022-07-01 12:40:00,219.23,219.37,218.81,219.12,19314.0,205.4186,205.5498,205.0251,205.3156,19314.0
2022-07-01 12:50:00,219.27,219.75,219.2,219.34,17832.0,205.4561,205.9059,205.3905,205.5217,17832.0
2022-07-01 13:00:00,219.41,220.25,219.36,220.24,21948.0,205.5873,206.3744,205.5405,206.365,21948.0
2022-07-01 13:10:00,220.29,221.7,220.29,221.67,36233.0,206.4119,207.733,206.4119,207.7049,36233.0
2022-07-01 13:20:00,221.65,222.59,221.53,222.59,30273.0,207.6862,208.567,207.5737,208.567,30273.0
2022-07-01 13:30:00,222.71,223.05,221.75,222.87,42257.0,208.6794,208.998,207.7799,208.8293,42257.0
2022-07-01 13:40:00,222.82,223.44,222.77,223.17,35587.0,208.7825,209.3634,208.7356,209.1104,35587.0
2022-07-01 13:50:00,223.17,223.5,223.14,223.42,29251.0,209.1104,209.4196,209.0823,209.3447,29251.0
2022-07-01 14:00:00,223.38,223.5,222.88,223.28,26487.0,209.3072,209.4196,208.8387,209.2135,26487.0
2022-07-01 14:10:00,223.19,223.53,222.78,223.53,25817.0,209.1292,209.4477,208.745,209.4477,25817.0
2022-07-01 14:20:00,223.6,224.09,223.6,223.75,25442.0,209.5133,209.9725,209.5133,209.6539,25442.0
2022-07-01 14:30:00,223.78,224.05,223.74,223.84,16920.0,209.682,209.935,209.6445,209.7382,16920.0
2022-07-01 14:40:00,223.81,223.91,223.57,223.72,16129.0,209.7101,209.8038,209.4852,209.6258,16129.0
2022-07-01 14:50:00,223.73,223.81,223.16,223.29,19959.0,209.6351,209.7101,209.1011,209.2229,19959.0
2022-07-01 15:00:00,223.33,223.47,222.44,222.9,24548.0,209.2603,209.3915,208.4264,208.8574,24548.0
2022-07-01 15:10:00,222.95,223.39,222.8,223.17,22866.0,208.9043,209.3166,208.7637,209.1104,22866.0
2022-07-01 15:20:00,223.25,223.45,223.0,223.3,22564.0,209.1854,209.3728,208.9511,209.2322,22564.0
2022-07-01 15:30:00,223.35,223.86,223.29,223.83,44352.0,209.2791,209.757,209.2229,209.7288,44352.0
2022-07-01 15:40:00,223.84,223.92,223.4,223.82,51220.0,209.7382,209.8132,209.3259,209.7195,51220.0
2022-07-01 15:50:00,223.82,223.96,222.94,223.64,232650.0,209.7195,209.8507,208.8949,209.5508,232650.0
2022-07-05 09:30:00,220.6,221.66,218.72,219.74,79885.0,206.7023,207.6956,204.9408,205.8965,79885.0
2022-07-05 09:40:00,219.63,222.41,219.63,221.84,54532.0,205.7934,208.3983,205.7934,207.8642,54532.0
2022-07-05 09:50:00,222.03,222.9,221.5,222.75,51109.0,208.0422,208.8574,207.5456,208.7169,51109.0
2022-07-05 10:00:00,222.67,226.25,222.63,224.56,100790.0,208.6419,211.9964,208.6044,210.4129,100790.0
2022-07-05 10:10:00,224.45,227.67,224.15,225.96,85049.0,210.3098,213.3269,210.0287,211.7247,85049.0
2022-07-05 10:20:00,225.79,226.39,225.21,226.21,32886.0,211.5654,212.1276,211.0219,211.9589,32886.0
2022-07-05 10:30:00,226.29,227.94,226.15,227.3,38000.0,212.0339,213.5799,211.9027,212.9802,38000.0
2022-07-05 10:40:00,227.3,227.6,225.69,225.84,24226.0,212.9802,213.2613,211.4717,211.6122,24226.0
2022-07-05 10:50:00,225.84,226.32,225.21,226.18,16107.0,211.6122,212.062,211.0219,211.9308,16107.0
2022-07-05 11:00:00,226.15,226.85,225.45,226.75,24319.0,211.9027,212.5586,211.2468,212.4649,24319.0
2022-07-05 11:10:00,226.94,227.31,226.59,226.91,16269.0,212.6429,212.9896,212.315,212.6148,16269.0
2022-07-05 11:20:00,227.1,227.54,226.31,226.66,32981.0,212.7928,213.2051,212.0526,212.3806,32981.0
2022-07-05 11:30:00,226.65,226.65,225.29,225.57,20691.0,212.3712,212.3712,211.0969,211.3592,20691.0
2022-07-05 11:40:00,225.61,226.44,225.39,226.37,15363.0,211.3967,212.1744,211.1906,212.1088,15363.0
2022-07-05 11:50:00,226.49,226.92,226.24,226.55,20243.0,212.2213,212.6242,211.987,212.2775,20243.0
2022-07-05 12:00:00,226.67,227.54,226.59,227.42,18977.0,212.3899,213.2051,212.315,213.0927,18977.0
2022-07-05 12:10:00,227.29,228.66,227.27,228.66,53904.0,212.9709,214.2546,212.9521,214.2546,53904.0
2022-07-05 12:20:00,228.71,229.39,228.48,228.74,28984.0,214.3014,214.9386,214.0859,214.3295,28984.0
2022-07-05 12:30:00,228.7,229.4,228.35,229.26,25188.0,214.292,214.9479,213.9641,214.8168,25188.0
2022-07-05 12:40:00,229.22,229.45,228.1,228.1,26292.0,214.7793,214.9948,213.7298,213.7298,26292.0
2022-07-05 12:50:00,228.19,228.58,228.06,228.58,21209.0,213.8142,214.1796,213.6924,214.1796,21209.0
2022-07-05 13:00:00,228.43,228.94,228.02,228.78,15821.0,214.039,214.5169,213.6549,214.367,15821.0
2022-07-05 13:10:00,228.78,229.92,228.78,229.85,27735.0,214.367,215.4352,214.367,215.3696,27735.0
2022-07-05 13:20:00,229.85,230.3,229.52,230.18,36580.0,215.3696,215.7912,215.0604,215.6788,36580.0
2022-07-05 13:30:00,230.07,230.45,229.42,230.3,25232.0,215.5757,215.9318,214.9667,215.7912,25232.0
2022-07-05 13:40:00,230.37,230.64,229.61,229.97,27529.0,215.8568,216.1098,215.1447,215.482,27529.0
2022-07-05 13:50:00,229.98,230.64,229.76,230.55,34435.0,215.4914,216.1098,215.2853,216.0255,34435.0
2022-07-05 14:00:00,230.5,230.95,230.2,230.51,33985.0,215.9786,216.4003,215.6975,215.988,33985.0
2022-07-05 14:10:00,230.47,230.58,229.41,229.75,26141.0,215.9505,216.0536,214.9573,215.2759,26141.0
2022-07-05 14:20:00,229.75,229.78,229.15,229.45,52214.0,215.2759,215.304,214.7137,214.9948,52214.0
2022-07-05 14:30:00,229.4,230.4,228.89,230.33,43504.0,214.9479,215.8849,214.4701,215.8193,43504.0
2022-07-05 14:40:00,230.31,230.32,229.89,230.18,19960.0,215.8006,215.81,215.4071,215.6788,19960.0
2022-07-05 14:50:00,230.11,230.44,229.93,230.24,20712.0,215.6132,215.9224,215.4445,215.735,20712.0
2022-07-05 15:00:00,230.14,230.5,229.85,230.36,24142.0,215.6413,215.9786,215.3696,215.8475,24142.0
2022-07-05 15:10:00,230.44,230.44,229.64,229.74,22032.0,215.9224,215.9224,215.1728,215.2665,22032.0
2022-07-05 15:20:00,229.69,230.56,229.69,230.18,26934.0,215.2197,216.0349,215.2197,215.6788,26934.0
2022-07-05 15:30:00,230.38,230.9,230.05,230.71,43823.0,215.8662,216.3534,215.557,216.1754,43823.0
2022-07-05 15:40:00,230.72,230.97,230.34,230.65,56249.0,216.1848,216.419,215.8287,216.1192,56249.0
2022-07-05 15:50:00,230.61,230.63,229.23,229.72,215562.0,216.0817,216.1004,214.7886,215.2478,215562.0
2022-07-06 09:30:00,227.94,230.17,226.66,226.71,82957.0,213.5799,215.6694,212.3806,212.4274,82957.0
2022-07-06 09:40:00,226.66,227.81,226.2,226.2,23356.0,212.3806,213.4581,211.9495,211.9495,23356.0
2022-07-06 09:50:00,226.43,227.04,225.65,226.02,15811.0,212.165,212.7366,211.4342,211.7809,15811.0
2022-07-06 10:00:00,225.9,226.58,225.24,226.45,30255.0,211.6684,212.3056,211.05,212.1838,30255.0
2022-07-06 10:10:00,226.34,226.56,225.4,225.49,20266.0,212.0807,212.2869,211.1999,211.2843,20266.0
2022-07-06 10:20:00,225.53,227.16,225.01,227.07,25462.0,211.3217,212.8491,210.8345,212.7647,25462.0
2022-07-06 10:30:00,227.04,227.41,226.83,226.91,21902.0,212.7366,213.0833,212.5398,212.6148,21902.0
2022-07-06 10:40:00,227.01,227.77,226.73,226.95,12092.0,212.7085,213.4206,212.4461,212.6523,12092.0
2022-07-06 10:50:00,227.17,227.47,226.77,227.01,13451.0,212.8584,213.1395,212.4836,212.7085,13451.0
2022-07-06 11:00:00,227.09,227.24,226.13,226.3,9321.0,212.7835,212.924,211.8839,212.0432,9321.0
2022-07-06 11:10:00,226.21,226.88,226.12,226.54,8933.0,211.9589,212.5867,211.8746,212.2681,8933.0
2022-07-06 11:20:00,226.62,226.62,225.53,226.43,16321.0,212.3431,212.3431,211.3217,212.165,16321.0
2022-07-06 11:30:00,226.34,227.34,225.63,227.27,27380.0,212.0807,213.0177,211.4154,212.9521,27380.0
2022-07-06 11:40:00,227.16,227.2,226.54,226.99,23812.0,212.8491,212.8865,212.2681,212.6898,23812.0
2022-07-06 11:50:00,226.98,227.15,226.44,226.81,32832.0,212.6804,212.8397,212.1744,212.5211,32832.0
2022-07-06 12:00:00,226.92,226.97,226.26,226.31,10900.0,212.6242,212.671,212.0058,212.0526,10900.0
2022-07-06 12:10:00,226.45,226.69,226.26,226.29,11602.0,212.1838,212.4087,212.0058,212.0339,11602.0
2022-07-06 12:20:00,226.16,226.46,225.82,225.89,12947.0,211.9121,212.1932,211.5935,211.6591,12947.0
2022-07-06 12:30:00,226.02,226.09,225.78,225.91,10228.0,211.7809,211.8465,211.556,211.6778,10228.0
2022-07-06 12:40:00,225.91,226.43,225.72,226.31,6160.0,211.6778,212.165,211.4998,212.0526,6160.0
2022-07-06 12:50:00,226.2,226.6,225.9,226.6,6943.0,211.9495,212.3243,211.6684,212.3243,6943.0
2022-07-06 13:00:00,226.51,226.84,226.51,226.77,7245.0,212.24,212.5492,212.24,212.4836,7245.0
2022-07-06 13:10:00,226.66,226.71,225.92,225.92,18358.0,212.3806,212.4274,211.6872,211.6872,18358.0
2022-07-06 13:20:00,225.86,226.06,225.64,225.64,9983.0,211.631,211.8184,211.4248,211.4248,9983.0
2022-07-06 13:30:00,225.72,226.0,225.49,225.76,14179.0,211.4998,211.7621,211.2843,211.5373,14179.0
2022-07-06 13:40:00,225.73,225.82,225.47,225.71,9129.0,211.5091,211.5935,211.2655,211.4904,9129.0
2022-07-06 13:50:00,225.73,226.07,225.72,226.01,7467.0,211.5091,211.8277,211.4998,211.7715,7467.0
2022-07-06 14:00:00,225.94,226.5,225.21,226.27,16795.0,211.7059,212.2306,211.0219,212.0151,16795.0
2022-07-06 14:10:00,226.19,226.63,225.41,226.14,19812.0,211.9402,212.3524,211.2093,211.8933,19812.0
2022-07-06 14:20:00,226.11,227.45,226.11,227.42,20027.0,211.8652,213.1208,211.8652,213.0927,20027.0
2022-07-06 14:30:00,227.51,228.63,227.3,228.33,31277.0,213.177,214.2264,212.9802,213.9453,31277.0
2022-07-06 14:40:00,228.33,229.0,228.29,228.29,21718.0,213.9453,214.5731,213.9079,213.9079,21718.0
2022-07-06 14:50:00,228.27,228.75,228.04,228.53,21538.0,213.8891,214.3389,213.6736,214.1327,21538.0
2022-07-06 15:00:00,228.61,228.61,227.77,228.32,16715.0,214.2077,214.2077,213.4206,213.936,16715.0
2022-07-06 15:10:00,228.21,228.62,228.05,228.48,18531.0,213.8329,214.2171,213.683,214.0859,18531.0
2022-07-06 15:20:00,228.34,229.04,228.34,228.91,22223.0,213.9547,214.6106,213.9547,214.4888,22223.0
2022-07-06 15:30:00,228.92,229.21,228.69,228.86,18063.0,214.4982,214.7699,214.2827,214.442,18063.0
2022-07-06 15:40:00,228.89,229.33,228.23,228.25,64626.0,214.4701,214.8823,213.8516,213.8704,64626.0
2022-07-06 15:50:00,228.35,228.41,227.39,227.72,100559.0,213.9641,214.0203,213.0646,213.3738,100559.0
2022-07-07 09:30:00,230.19,231.86,229.47,230.66,60953.0,215.6882,217.253,215.0135,216.1286,60953.0
2022-07-07 09:40:00,230.39,230.55,229.56,229.83,41354.0,215.8756,216.0255,215.0979,215.3508,41354.0
2022-07-07 09:50:00,229.91,230.13,229.11,229.35,26701.0,215.4258,215.6319,214.6762,214.9011,26701.0
2022-07-07 10:00:00,229.29,229.29,226.84,226.95,35323.0,214.8449,214.8449,212.5492,212.6523,35323.0
2022-07-07 10:10:00,226.9,227.21,226.08,226.22,45093.0,212.6054,212.8959,211.8371,211.9683,45093.0
2022-07-07 10:20:00,226.21,226.63,225.74,226.1,33640.0,211.9589,212.3524,211.5185,211.8558,33640.0
2022-07-07 10:30:00,226.07,227.6,226.02,227.42,22042.0,211.8277,213.2613,211.7809,213.0927,22042.0
2022-07-07 10:40:00,227.45,227.45,226.46,227.04,22943.0,213.1208,213.1208,212.1932,212.7366,22943.0
2022-07-07 10:50:00,227.08,228.07,227.03,227.68,27442.0,212.7741,213.7017,212.7272,213.3363,27442.0
2022-07-07 11:00:00,227.69,227.78,227.28,227.37,15660.0,213.3457,213.43,212.9615,213.0458,15660.0
2022-07-07 11:10:00,227.31,227.74,227.02,227.55,10993.0,212.9896,213.3925,212.7179,213.2145,10993.0
2022-07-07 11:20:00,227.55,228.24,227.36,228.08,27409.0,213.2145,213.861,213.0365,213.7111,27409.0
2022-07-07 11:30:00,228.16,228.37,227.53,227.53,26665.0,213.7861,213.9828,213.1957,213.1957,26665.0
2022-07-07 11:40:00,227.5,227.63,227.19,227.56,10725.0,213.1676,213.2894,212.8772,213.2239,10725.0
2022-07-07 11:50:00,227.54,227.87,227.31,227.87,8923.0,213.2051,213.5143,212.9896,213.5143,8923.0
2022-07-07 12:00:00,227.79,228.29,227.55,227.88,13686.0,213.4394,213.9079,213.2145,213.5237,13686.0
2022-07-07 12:10:00,227.88,228.47,227.68,228.47,19139.0,213.5237,214.0765,213.3363,214.0765,19139.0
2022-07-07 12:20:00,228.57,228.65,228.23,228.43,8237.0,214.1702,214.2452,213.8516,214.039,8237.0
2022-07-07 12:30:00,228.5,228.8,228.35,228.8,13652.0,214.1046,214.3857,213.9641,214.3857,13652.0
2022-07-07 12:40:00,228.84,228.95,228.37,228.4,17481.0,214.4232,214.5263,213.9828,214.0109,17481.0
2022-07-07 12:50:00,228.34,228.48,228.14,228.48,15716.0,213.9547,214.0859,213.7673,214.0859,15716.0
2022-07-07 13:00:00,228.44,228.46,227.92,228.33,16923.0,214.0484,214.0672,213.5612,213.9453,16923.0
2022-07-07 13:10:00,228.27,228.37,228.03,228.2,25026.0,213.8891,213.9828,213.6642,213.8235,25026.0
2022-07-07 13:20:00,228.21,228.35,228.04,228.04,7638.0,213.8329,213.9641,213.6736,213.6736,7638.0
2022-07-07 13:30:00,228.07,228.89,227.99,228.82,7556.0,213.7017,214.4701,213.6268,214.4045,7556.0
2022-07-07 13:40:00,228.95,229.48,228.95,229.37,17058.0,214.5263,215.0229,214.5263,214.9198,17058.0
2022-07-07 13:50:00,229.38,229.38,228.64,229.03,9412.0,214.9292,214.9292,214.2358,214.6012,9412.0
2022-07-07 14:00:00,229.17,229.82,229.11,229.73,13157.0,214.7324,215.3415,214.6762,215.2571,13157.0
2022-07-07 14:10:00,229.69,229.97,229.69,229.81,8775.0,215.2197,215.482,215.2197,215.3321,8775.0
2022-07-07 14:20:00,229.71,230.74,229.67,230.09,35523.0,215.2384,216.2035,215.2009,215.5945,35523.0
2022-07-07 14:30:00,229.89,230.4,229.72,230.37,7378.0,215.4071,215.8849,215.2478,215.8568,7378.0
2022-07-07 14:40:00,230.41,230.68,230.11,230.68,9508.0,215.8943,216.1473,215.6132,216.1473,9508.0
2022-07-07 14:50:00,230.77,231.15,230.57,231.06,16143.0,216.2316,216.5877,216.0442,216.5034,16143.0
2022-07-07 15:00:00,231.1,231.1,230.87,231.0,7385.0,216.5408,216.5408,216.3253,216.4471,7385.0
2022-07-07 15:10:00,231.08,231.65,231.04,231.53,16329.0,216.5221,217.0562,216.4846,216.9437,16329.0
2022-07-07 15:20:00,231.6,231.72,231.19,231.19,19111.0,217.0093,217.1218,216.6252,216.6252,19111.0
2022-07-07 15:30:00,231.18,231.57,230.97,231.12,38894.0,216.6158,216.9812,216.419,216.5596,38894.0
2022-07-07 15:40:00,231.05,231.46,230.98,231.37,35883.0,216.494,216.8782,216.4284,216.7938,35883.0
2022-07-07 15:50:00,231.4,231.5,231.04,231.21,91900.0,216.8219,216.9156,216.4846,216.6439,91900.0
2022-07-08 09:30:00,232.21,232.93,230.01,230.32,35246.0,217.5809,218.2555,215.5195,215.81,35246.0
2022-07-08 09:40:00,230.32,231.55,229.59,229.59,19461.0,215.81,216.9625,215.126,215.126,19461.0
2022-07-08 09:50:00,229.6,229.71,228.49,228.81,15530.0,215.1353,215.2384,214.0953,214.3951,15530.0
2022-07-08 10:00:00,228.68,229.08,228.0,228.57,12734.0,214.2733,214.6481,213.6361,214.1702,12734.0
2022-07-08 10:10:00,228.52,229.57,228.12,229.46,12523.0,214.1234,215.1072,213.7486,215.0042,12523.0
2022-07-08 10:20:00,229.47,230.36,228.89,230.22,15260.0,215.0135,215.8475,214.4701,215.7163,15260.0
2022-07-08 10:30:00,230.37,230.79,229.82,230.66,8000.0,215.8568,216.2504,215.3415,216.1286,8000.0
2022-07-08 10:40:00,230.61,231.35,230.34,231.11,17088.0,216.0817,216.7751,215.8287,216.5502,17088.0
2022-07-08 10:50:00,231.09,231.28,230.47,230.85,14453.0,216.5315,216.7095,215.9505,216.3066,14453.0
2022-07-08 11:00:00,230.93,231.14,230.32,231.14,24560.0,216.3815,216.5783,215.81,216.5783,24560.0
2022-07-08 11:10:00,231.09,231.68,230.99,231.08,17740.0,216.5315,217.0843,216.4378,216.5221,17740.0
2022-07-08 11:20:00,231.0,231.38,230.92,231.02,10727.0,216.4471,216.8032,216.3722,216.4659,10727.0
2022-07-08 11:30:00,230.89,230.91,229.95,230.32,13287.0,216.3441,216.3628,215.4633,215.81,13287.0
2022-07-08 11:40:00,230.21,230.35,229.56,229.58,10827.0,215.7069,215.8381,215.0979,215.1166,10827.0
2022-07-08 11:50:00,229.67,230.03,229.49,229.89,4391.0,215.2009,215.5382,215.0323,215.4071,4391.0
2022-07-08 12:00:00,230.06,230.06,229.58,229.76,24460.0,215.5664,215.5664,215.1166,215.2853,24460.0
2022-07-08 12:10:00,229.74,229.95,229.57,229.81,4092.0,215.2665,215.4633,215.1072,215.3321,4092.0
2022-07-08 12:20:00,229.86,230.02,229.48,229.51,14478.0,215.379,215.5289,215.0229,215.051,14478.0
2022-07-08 12:30:00,229.6,230.1,229.35,229.43,12438.0,215.1353,215.6038,214.9011,214.976,12438.0
2022-07-08 12:40:00,229.37,229.53,229.0,229.52,13254.0,214.9198,215.0697,214.5731,215.0604,13254.0
2022-07-08 12:50:00,229.41,229.6,228.95,229.03,16735.0,214.9573,215.1353,214.5263,214.6012,16735.0
2022-07-08 13:00:00,228.98,229.9,228.97,229.9,17556.0,214.5544,215.4164,214.545,215.4164,17556.0
2022-07-08 13:10:00,229.75,229.94,229.4,229.68,7750.0,215.2759,215.4539,214.9479,215.2103,7750.0
2022-07-08 13:20:00,229.66,230.18,229.44,230.18,5416.0,215.1916,215.6788,214.9854,215.6788,5416.0
2022-07-08 13:30:00,230.17,230.22,229.92,230.22,7600.0,215.6694,215.7163,215.4352,215.7163,7600.0
2022-07-08 13:40:00,230.34,230.55,230.26,230.44,8690.0,215.8287,216.0255,215.7538,215.9224,8690.0
2022-07-08 13:50:00,230.5,230.72,230.36,230.51,7399.0,215.9786,216.1848,215.8475,215.988,7399.0
2022-07-08 14:00:00,230.61,230.96,230.37,230.96,5088.0,216.0817,216.4097,215.8568,216.4097,5088.0
2022-07-08 14:10:00,230.99,231.38,230.93,231.35,10075.0,216.4378,216.8032,216.3815,216.7751,10075.0
2022-07-08 14:20:00,231.42,231.92,231.42,231.86,6382.0,216.8407,217.3092,216.8407,217.253,6382.0
2022-07-08 14:30:00,231.84,232.21,231.73,232.21,12724.0,217.2342,217.5809,217.1311,217.5809,12724.0
2022-07-08 14:40:00,232.08,232.68,232.06,232.07,17344.0,217.4591,218.0213,217.4404,217.4497,17344.0
2022-07-08 14:50:00,232.17,232.27,231.68,231.78,12505.0,217.5434,217.6371,217.0843,217.178,12505.0
2022-07-08 15:00:00,231.77,231.97,231.37,231.5,8135.0,217.1686,217.356,216.7938,216.9156,8135.0
2022-07-08 15:10:00,231.4,231.95,231.32,231.82,12509.0,216.8219,217.3373,216.747,217.2155,12509.0
2022-07-08 15:20:00,231.89,231.94,231.23,231.38,17575.0,217.2811,217.3279,216.6626,216.8032,17575.0
2022-07-08 15:30:00,231.36,231.62,231.18,231.4,16047.0,216.7845,217.0281,216.6158,216.8219,16047.0
2022-07-08 15:40:00,231.38,231.46,231.02,231.02,19667.0,216.8032,216.8782,216.4659,216.4659,19667.0
2022-07-08 15:50:00,230.89,231.21,230.27,230.36,46393.0,216.3441,216.6439,215.7631,215.8475,46393.0
2022-07-11 09:30:00,228.65,231.25,228.43,230.34,48560.0,214.2452,216.6814,214.039,215.8287,48560.0
2022-07-11 09:40:00,230.06,230.31,227.83,228.25,44980.0,215.5664,215.8006,213.4768,213.8704,44980.0
2022-07-11 09:50:00,228.0,230.21,227.53,229.21,48514.0,213.6361,215.7069,213.1957,214.7699,48514.0
2022-07-11 10:00:00,229.22,229.89,228.06,229.02,38429.0,214.7793,215.4071,213.6924,214.5919,38429.0
2022-07-11 10:10:00,229.9,230.98,229.72,230.43,23059.0,215.4164,216.4284,215.2478,215.913,23059.0
2022-07-11 10:20:00,230.45,230.45,229.41,229.84,12286.0,215.9318,215.9318,214.9573,215.3602,12286.0
2022-07-11 10:30:00,229.94,230.36,229.53,229.96,15992.0,215.4539,215.8475,215.0697,215.4727,15992.0
2022-07-11 10:40:00,229.87,230.14,229.4,229.88,10710.0,215.3883,215.6413,214.9479,215.3977,10710.0
2022-07-11 10:50:00,229.98,230.08,228.29,228.44,19711.0,215.4914,215.5851,213.9079,214.0484,19711.0
2022-07-11 11:00:00,228.35,228.82,227.88,228.04,18923.0,213.9641,214.4045,213.5237,213.6736,18923.0
2022-07-11 11:10:00,227.97,228.18,227.5,227.5,22330.0,213.608,213.8048,213.1676,213.1676,22330.0
2022-07-11 11:20:00,227.59,228.6,227.51,228.46,14531.0,213.252,214.1983,213.177,214.0672,14531.0
2022-07-11 11:30:00,228.56,228.82,228.33,228.33,11307.0,214.1609,214.4045,213.9453,213.9453,11307.0
2022-07-11 11:40:00,228.24,228.34,227.65,227.85,13615.0,213.861,213.9547,213.3082,213.4956,13615.0
2022-07-11 11:50:00,227.87,228.15,227.36,227.65,9462.0,213.5143,213.7767,213.0365,213.3082,9462.0
2022-07-11 12:00:00,227.73,227.77,227.34,227.55,14465.0,213.3831,213.4206,213.0177,213.2145,14465.0
2022-07-11 12:10:00,227.45,227.83,227.39,227.66,6353.0,213.1208,213.4768,213.0646,213.3176,6353.0
2022-07-11 12:20:00,227.51,227.55,226.6,226.74,15608.0,213.177,213.2145,212.3243,212.4555,15608.0
2022-07-11 12:30:00,226.78,227.57,226.72,227.49,13609.0,212.493,213.2332,212.4368,213.1583,13609.0
2022-07-11 12:40:00,227.56,227.57,227.16,227.34,9984.0,213.2239,213.2332,212.8491,213.0177,9984.0
2022-07-11 12:50:00,227.32,227.66,227.01,227.57,6927.0,212.999,213.3176,212.7085,213.2332,6927.0
2022-07-11 13:00:00,227.54,228.24,227.38,228.24,10731.0,213.2051,213.861,213.0552,213.861,10731.0
2022-07-11 13:10:00,228.24,228.25,227.76,227.85,7137.0,213.861,213.8704,213.4113,213.4956,7137.0
2022-07-11 13:20:00,227.78,227.92,227.44,227.58,13760.0,213.43,213.5612,213.1114,213.2426,13760.0
2022-07-11 13:30:00,227.52,227.6,227.08,227.22,14843.0,213.1864,213.2613,212.7741,212.9053,14843.0
2022-07-11 13:40:00,227.16,227.16,226.48,226.64,37567.0,212.8491,212.8491,212.2119,212.3618,37567.0
2022-07-11 13:50:00,226.65,226.83,226.48,226.48,11170.0,212.3712,212.5398,212.2119,212.2119,11170.0
2022-07-11 14:00:00,226.46,226.52,225.5,225.58,29329.0,212.1932,212.2494,211.2936,211.3686,29329.0
2022-07-11 14:10:00,225.51,225.51,224.93,225.08,30222.0,211.303,211.303,210.7595,210.9001,30222.0
2022-07-11 14:20:00,225.1,225.3,224.75,225.18,19888.0,210.9188,211.1062,210.5909,210.9938,19888.0
2022-07-11 14:30:00,225.12,225.47,225.12,225.19,15949.0,210.9376,211.2655,210.9376,211.0032,15949.0
2022-07-11 14:40:00,225.19,225.67,225.18,225.42,12688.0,211.0032,211.4529,210.9938,211.2187,12688.0
2022-07-11 14:50:00,225.4,225.4,224.57,224.65,17626.0,211.1999,211.1999,210.4222,210.4972,17626.0
2022-07-11 15:00:00,224.73,224.95,224.6,224.92,13440.0,210.5721,210.7783,210.4503,210.7502,13440.0
2022-07-11 15:10:00,224.91,225.07,224.55,224.78,15001.0,210.7408,210.8907,210.4035,210.619,15001.0
2022-07-11 15:20:00,224.84,225.38,224.77,225.38,16044.0,210.6752,211.1812,210.6096,211.1812,16044.0
2022-07-11 15:30:00,225.3,225.47,224.76,224.88,27361.0,211.1062,211.2655,210.6003,210.7127,27361.0
2022-07-11 15:40:00,224.88,224.99,224.27,224.38,40306.0,210.7127,210.8158,210.1411,210.2442,40306.0
2022-07-11 15:50:00,224.31,224.83,223.84,224.21,136141.0,210.1786,210.6658,209.7382,210.0849,136141.0
2022-07-12 09:30:00,223.33,225.18,221.8,224.8,64454.0,209.2603,210.9938,207.8267,210.6377,64454.0
2022-07-12 09:40:00,224.97,225.22,223.89,224.63,40479.0,210.797,211.0313,209.7851,210.4784,40479.0
2022-07-12 09:50:00,224.63,227.3,224.63,226.9,29632.0,210.4784,212.9802,210.4784,212.6054,29632.0
2022-07-12 10:00:00,226.91,227.14,224.68,224.68,43232.0,212.6148,212.8303,210.5253,210.5253,43232.0
2022-07-12 10:10:00,224.54,226.56,224.19,226.46,44748.0,210.3941,212.2869,210.0662,212.1932,44748.0
2022-07-12 10:20:00,226.32,226.47,225.21,225.37,41925.0,212.062,212.2025,211.0219,211.1718,41925.0
2022-07-12 10:30:00,225.46,225.99,224.81,224.94,23226.0,211.2562,211.7528,210.6471,210.7689,23226.0
2022-07-12 10:40:00,224.71,225.21,224.05,225.13,29350.0,210.5534,211.0219,209.935,210.9469,29350.0
2022-07-12 10:50:00,225.26,225.26,224.79,225.09,16771.0,211.0688,211.0688,210.6284,210.9095,16771.0
2022-07-12 11:00:00,225.18,225.54,224.99,225.41,14719.0,210.9938,211.3311,210.8158,211.2093,14719.0
2022-07-12 11:10:00,225.57,225.64,225.0,225.19,22932.0,211.3592,211.4248,210.8251,211.0032,22932.0
2022-07-12 11:20:00,225.13,226.51,225.13,226.36,15153.0,210.9469,212.24,210.9469,212.0995,15153.0
2022-07-12 11:30:00,226.5,226.9,226.2,226.36,20783.0,212.2306,212.6054,211.9495,212.0995,20783.0
2022-07-12 11:40:00,226.35,226.35,225.86,226.11,16716.0,212.0901,212.0901,211.631,211.8652,16716.0
2022-07-12 11:50:00,226.18,226.23,225.62,225.96,17595.0,211.9308,211.9776,211.4061,211.7247,17595.0
2022-07-12 12:00:00,226.0,226.43,225.7,225.7,22402.0,211.7621,212.165,211.481,211.481,22402.0
2022-07-12 12:10:00,225.75,226.05,225.63,225.86,11424.0,211.5279,211.809,211.4154,211.631,11424.0
2022-07-12 12:20:00,225.93,226.65,225.86,226.47,36613.0,211.6965,212.3712,211.631,212.2025,36613.0
2022-07-12 12:30:00,226.56,227.36,226.56,227.28,23640.0,212.2869,213.0365,212.2869,212.9615,23640.0
2022-07-12 12:40:00,227.35,227.52,227.17,227.31,17318.0,213.0271,213.1864,212.8584,212.9896,17318.0
2022-07-12 12:50:00,227.31,227.31,226.75,226.99,8583.0,212.9896,212.9896,212.4649,212.6898,8583.0
2022-07-12 13:00:00,226.98,227.22,225.89,226.04,22022.0,212.6804,212.9053,211.6591,211.7996,22022.0
2022-07-12 13:10:00,226.08,226.08,225.23,225.39,14318.0,211.8371,211.8371,211.0406,211.1906,14318.0
2022-07-12 13:20:00,225.39,225.71,225.16,225.63,34782.0,211.1906,211.4904,210.9751,211.4154,34782.0
2022-07-12 13:30:00,225.72,226.29,225.68,226.21,11320.0,211.4998,212.0339,211.4623,211.9589,11320.0
2022-07-12 13:40:00,226.3,226.36,226.04,226.21,11446.0,212.0432,212.0995,211.7996,211.9589,11446.0
2022-07-12 13:50:00,226.24,226.52,226.1,226.18,10200.0,211.987,212.2494,211.8558,211.9308,10200.0
2022-07-12 14:00:00,226.16,226.26,225.64,225.64,19237.0,211.9121,212.0058,211.4248,211.4248,19237.0
2022-07-12 14:10:00,225.64,225.87,225.47,225.75,10905.0,211.4248,211.6403,211.2655,211.5279,10905.0
2022-07-12 14:20:00,225.78,225.8,225.37,225.54,9153.0,211.556,211.5747,211.1718,211.3311,9153.0
2022-07-12 14:30:00,225.61,225.74,225.22,225.61,19878.0,211.3967,211.5185,211.0313,211.3967,19878.0
2022-07-12 14:40:00,225.53,225.72,225.49,225.59,10908.0,211.3217,211.4998,211.2843,211.378,10908.0
2022-07-12 14:50:00,225.57,225.62,225.17,225.18,23876.0,211.3592,211.4061,210.9844,210.9938,23876.0
2022-07-12 15:00:00,225.18,225.23,224.14,224.14,21230.0,210.9938,211.0406,210.0193,210.0193,21230.0
2022-07-12 15:10:00,224.1,224.44,223.83,223.91,35812.0,209.9818,210.3004,209.7288,209.8038,35812.0
2022-07-12 15:20:00,223.96,224.06,223.01,223.3,26333.0,209.8507,209.9444,208.9605,209.2322,26333.0
2022-07-12 15:30:00,223.28,223.56,222.29,222.6,37117.0,209.2135,209.4759,208.2859,208.5763,37117.0
2022-07-12 15:40:00,222.71,223.36,222.31,223.04,44636.0,208.6794,209.2885,208.3046,208.9886,44636.0
2022-07-12 15:50:00,222.98,223.79,222.77,223.09,137047.0,208.9324,209.6914,208.7356,209.0355,137047.0
2022-07-13 09:30:00,220.66,220.92,219.04,220.5,57178.0,206.7586,207.0022,205.2406,206.6086,57178.0
2022-07-13 09:40:00,220.62,220.64,218.01,218.87,53887.0,206.7211,206.7398,204.2755,205.0813,53887.0
2022-07-13 09:50:00,219.07,219.5,217.7,217.71,23582.0,205.2687,205.6716,203.985,203.9944,23582.0
2022-07-13 10:00:00,217.59,218.23,216.77,217.31,41580.0,203.882,204.4816,203.1136,203.6196,41580.0
2022-07-13 10:10:00,217.2,217.56,215.81,215.81,30743.0,203.5165,203.8538,202.2141,202.2141,30743.0
2022-07-13 10:20:00,215.78,215.82,215.08,215.28,39124.0,202.186,202.2235,201.5301,201.7175,39124.0
2022-07-13 10:30:00,215.3,217.33,214.88,217.28,34476.0,201.7362,203.6383,201.3427,203.5915,34476.0
2022-07-13 10:40:00,217.48,217.75,217.05,217.16,29745.0,203.7789,204.0319,203.376,203.479,29745.0
2022-07-13 10:50:00,217.17,218.49,217.06,217.16,25060.0,203.4884,204.7253,203.3853,203.479,25060.0
2022-07-13 11:00:00,217.17,218.26,216.99,217.65,23131.0,203.4884,204.5097,203.3198,203.9382,23131.0
2022-07-13 11:10:00,217.5,218.33,217.25,217.53,24405.0,203.7976,204.5753,203.5634,203.8257,24405.0
2022-07-13 11:20:00,217.57,217.8,216.71,216.89,18301.0,203.8632,204.0787,203.0574,203.2261,18301.0
2022-07-13 11:30:00,216.98,217.29,216.12,216.28,14032.0,203.3104,203.6009,202.5046,202.6545,14032.0
2022-07-13 11:40:00,216.21,216.46,215.62,216.0,34305.0,202.5889,202.8231,202.0361,202.3921,34305.0
2022-07-13 11:50:00,216.28,216.83,216.13,216.33,18898.0,202.6545,203.1698,202.5139,202.7013,18898.0
2022-07-13 12:00:00,216.35,217.38,216.27,217.25,13712.0,202.7201,203.6852,202.6451,203.5634,13712.0
2022-07-13 12:10:00,217.16,217.17,216.2,216.58,10732.0,203.479,203.4884,202.5795,202.9356,10732.0
2022-07-13 12:20:00,216.67,217.08,216.46,216.86,10244.0,203.0199,203.4041,202.8231,203.1979,10244.0
2022-07-13 12:30:00,216.83,217.35,216.55,217.24,10364.0,203.1698,203.6571,202.9075,203.554,10364.0
2022-07-13 12:40:00,217.18,217.26,216.77,217.02,9179.0,203.4978,203.5727,203.1136,203.3479,9179.0
2022-07-13 12:50:00,216.96,217.48,216.73,217.42,11744.0,203.2916,203.7789,203.0761,203.7227,11744.0
2022-07-13 13:00:00,217.35,218.23,217.2,217.35,37985.0,203.6571,204.4816,203.5165,203.6571,37985.0
2022-07-13 13:10:00,217.3,217.65,216.78,216.88,43485.0,203.6102,203.9382,203.123,203.2167,43485.0
2022-07-13 13:20:00,216.89,217.1,216.57,216.74,16574.0,203.2261,203.4228,202.9262,203.0855,16574.0
2022-07-13 13:30:00,216.78,216.8,216.22,216.47,10858.0,203.123,203.1417,202.5983,202.8325,10858.0
2022-07-13 13:40:00,216.57,217.18,216.57,217.11,15829.0,202.9262,203.4978,202.9262,203.4322,15829.0
2022-07-13 13:50:00,217.11,217.24,216.88,217.18,31295.0,203.4322,203.554,203.2167,203.4978,31295.0
2022-07-13 14:00:00,217.18,217.18,215.26,215.44,41018.0,203.4978,203.4978,201.6987,201.8674,41018.0
2022-07-13 14:10:00,215.41,215.88,215.27,215.8,15148.0,201.8393,202.2797,201.7081,202.2047,15148.0
2022-07-13 14:20:00,215.86,216.76,215.8,216.67,15736.0,202.2609,203.1042,202.2047,203.0199,15736.0
2022-07-13 14:30:00,216.79,216.92,216.43,216.82,20242.0,203.1324,203.2542,202.795,203.1605,20242.0
2022-07-13 14:40:00,216.8,216.86,216.43,216.61,15392.0,203.1417,203.1979,202.795,202.9637,15392.0
2022-07-13 14:50:00,216.63,217.3,216.49,217.25,22438.0,202.9824,203.6102,202.8513,203.5634,22438.0
2022-07-13 15:00:00,217.16,217.36,216.73,216.97,32209.0,203.479,203.6664,203.0761,203.301,32209.0
2022-07-13 15:10:00,217.0,217.46,217.0,217.21,10095.0,203.3291,203.7601,203.3291,203.5259,10095.0
2022-07-13 15:20:00,217.34,217.85,217.01,217.06,43649.0,203.6477,204.1256,203.3385,203.3853,43649.0
2022-07-13 15:30:00,217.08,217.23,216.3,216.8,40915.0,203.4041,203.5446,202.6732,203.1417,40915.0
2022-07-13 15:40:00,216.78,216.8,216.18,216.32,37911.0,203.123,203.1417,202.5608,202.692,37911.0
2022-07-13 15:50:00,216.22,216.5,215.81,215.98,121557.0,202.5983,202.8606,202.2141,202.3734,121557.0
2022-07-14 09:30:00,211.81,214.39,210.8,212.84,78148.0,198.4661,200.8836,197.5197,199.4312,78148.0
2022-07-14 09:40:00,212.92,213.33,211.53,212.46,16984.0,199.5062,199.8903,198.2037,199.0751,16984.0
2022-07-14 09:50:00,212.85,214.46,212.55,212.94,18583.0,199.4406,200.9491,199.1595,199.5249,18583.0
2022-07-14 10:00:00,212.98,213.07,212.13,212.4,21546.0,199.5624,199.6467,198.7659,199.0189,21546.0
2022-07-14 10:10:00,212.49,212.49,211.43,211.65,24738.0,199.1033,199.1033,198.11,198.3162,24738.0
2022-07-14 10:20:00,211.73,212.36,211.12,212.19,29609.0,198.3911,198.9814,197.8196,198.8222,29609.0
2022-07-14 10:30:00,212.21,213.38,212.17,213.21,23794.0,198.8409,199.9372,198.8034,199.7779,23794.0
2022-07-14 10:40:00,213.2,213.47,212.54,212.62,11452.0,199.7685,200.0215,199.1501,199.2251,11452.0
2022-07-14 10:50:00,212.62,212.97,211.63,212.16,21603.0,199.2251,199.553,198.2974,198.794,21603.0
2022-07-14 11:00:00,212.27,212.66,212.09,212.59,13778.0,198.8971,199.2625,198.7285,199.197,13778.0
2022-07-14 11:10:00,212.67,212.67,211.8,212.48,10732.0,199.2719,199.2719,198.4567,199.0939,10732.0
2022-07-14 11:20:00,212.43,213.06,212.3,212.84,11719.0,199.047,199.6373,198.9252,199.4312,11719.0
2022-07-14 11:30:00,212.92,212.92,211.97,212.57,12278.0,199.5062,199.5062,198.616,199.1782,12278.0
2022-07-14 11:40:00,212.72,213.89,212.72,213.73,17465.0,199.3188,200.4151,199.3188,200.2651,17465.0
2022-07-14 11:50:00,213.6,214.0,213.4,213.53,7317.0,200.1433,200.5181,199.9559,200.0777,7317.0
2022-07-14 12:00:00,213.58,213.59,212.75,212.83,10911.0,200.1246,200.134,199.3469,199.4218,10911.0
2022-07-14 12:10:00,212.85,213.01,212.56,212.66,15207.0,199.4406,199.5905,199.1688,199.2625,15207.0
2022-07-14 12:20:00,212.55,212.84,211.56,211.57,39514.0,199.1595,199.4312,198.2318,198.2412,39514.0
2022-07-14 12:30:00,211.59,212.15,211.19,211.19,21971.0,198.26,198.7847,197.8852,197.8852,21971.0
2022-07-14 12:40:00,211.26,211.26,210.56,210.76,17027.0,197.9507,197.9507,197.2948,197.4822,17027.0
2022-07-14 12:50:00,210.74,211.14,210.66,210.96,8105.0,197.4635,197.8383,197.3885,197.6696,8105.0
2022-07-14 13:00:00,211.0,211.07,210.44,210.69,17719.0,197.7071,197.7727,197.1824,197.4167,17719.0
2022-07-14 13:10:00,210.5,211.5,210.41,211.33,20416.0,197.2386,198.1756,197.1543,198.0163,20416.0
2022-07-14 13:20:00,211.42,211.92,211.27,211.92,10242.0,198.1007,198.5692,197.9601,198.5692,10242.0
2022-07-14 13:30:00,211.7,211.85,211.38,211.84,10354.0,198.363,198.5036,198.0632,198.4942,10354.0
2022-07-14 13:40:00,211.86,212.27,211.79,212.02,19137.0,198.5129,198.8971,198.4474,198.6629,19137.0
2022-07-14 13:50:00,212.02,212.25,211.5,212.08,10749.0,198.6629,198.8784,198.1756,198.7191,10749.0
2022-07-14 14:00:00,212.13,212.47,211.93,212.34,11910.0,198.7659,199.0845,198.5785,198.9627,11910.0
2022-07-14 14:10:00,212.17,212.84,212.14,212.7,7414.0,198.8034,199.4312,198.7753,199.3,7414.0
2022-07-14 14:20:00,212.9,213.26,212.82,213.15,14901.0,199.4874,199.8247,199.4125,199.7217,14901.0
2022-07-14 14:30:00,213.18,213.67,213.1,213.66,10724.0,199.7498,200.2089,199.6748,200.1995,10724.0
2022-07-14 14:40:00,213.7,213.76,212.97,213.07,14243.0,200.237,200.2932,199.553,199.6467,14243.0
2022-07-14 14:50:00,213.01,213.36,212.91,213.25,9969.0,199.5905,199.9184,199.4968,199.8154,9969.0
2022-07-14 15:00:00,213.38,213.5,213.12,213.26,13585.0,199.9372,200.0496,199.6936,199.8247,13585.0
2022-07-14 15:10:00,213.26,213.67,213.26,213.52,8253.0,199.8247,200.2089,199.8247,200.0684,8253.0
2022-07-14 15:20:00,213.64,214.0,213.61,213.88,8411.0,200.1808,200.5181,200.1527,200.4057,8411.0
2022-07-14 15:30:00,214.05,214.33,213.64,213.83,25348.0,200.565,200.8273,200.1808,200.3588,25348.0
2022-07-14 15:40:00,213.77,213.98,213.5,213.61,31067.0,200.3026,200.4994,200.0496,200.1527,31067.0
2022-07-14 15:50:00,213.71,214.44,213.6,214.34,131478.0,200.2464,200.9304,200.1433,200.8367,131478.0
2022-07-15 09:30:00,217.27,218.0,215.78,216.54,61074.0,203.5821,204.2661,202.186,202.8981,61074.0
2022-07-15 09:40:00,216.59,216.6,215.91,215.91,12652.0,202.945,202.9543,202.3078,202.3078,12652.0
2022-07-15 09:50:00,216.04,216.27,215.01,215.53,15276.0,202.4296,202.6451,201.4645,201.9517,15276.0
2022-07-15 10:00:00,215.64,217.35,215.52,217.24,21956.0,202.0548,203.6571,201.9424,203.554,21956.0
2022-07-15 10:10:00,217.11,218.39,216.96,217.22,38600.0,203.4322,204.6316,203.2916,203.5353,38600.0
2022-07-15 10:20:00,217.22,218.5,216.77,218.27,19248.0,203.5353,204.7346,203.1136,204.5191,19248.0
2022-07-15 10:30:00,218.42,218.53,217.89,218.01,7650.0,204.6597,204.7627,204.1631,204.2755,7650.0
2022-07-15 10:40:00,218.02,218.35,217.55,217.58,10304.0,204.2849,204.5941,203.8445,203.8726,10304.0
2022-07-15 10:50:00,217.54,217.91,217.54,217.69,6908.0,203.8351,204.1818,203.8351,203.9757,6908.0
2022-07-15 11:00:00,217.68,218.4,217.59,218.4,11098.0,203.9663,204.6409,203.882,204.6409,11098.0
2022-07-15 11:10:00,218.42,218.72,218.02,218.19,15173.0,204.6597,204.9408,204.2849,204.4442,15173.0
2022-07-15 11:20:00,218.22,218.37,217.77,217.89,9060.0,204.4723,204.6128,204.0506,204.1631,9060.0
2022-07-15 11:30:00,217.89,218.17,217.64,217.82,12165.0,204.1631,204.4254,203.9288,204.0975,12165.0
2022-07-15 11:40:00,217.74,218.28,217.67,218.08,9520.0,204.0225,204.5285,203.9569,204.3411,9520.0
2022-07-15 11:50:00,218.08,218.12,217.55,217.71,7732.0,204.3411,204.3786,203.8445,203.9944,7732.0
2022-07-15 12:00:00,217.83,218.34,217.71,217.96,4982.0,204.1068,204.5847,203.9944,204.2286,4982.0
2022-07-15 12:10:00,217.82,218.05,217.57,217.94,18188.0,204.0975,204.313,203.8632,204.2099,18188.0
2022-07-15 12:20:00,217.87,218.0,217.45,217.71,5793.0,204.1443,204.2661,203.7508,203.9944,5793.0
2022-07-15 12:30:00,217.77,217.89,217.54,217.55,6332.0,204.0506,204.1631,203.8351,203.8445,6332.0
2022-07-15 12:40:00,217.5,217.88,217.36,217.81,6446.0,203.7976,204.1537,203.6664,204.0881,6446.0
2022-07-15 12:50:00,217.88,217.94,217.53,217.87,6592.0,204.1537,204.2099,203.8257,204.1443,6592.0
2022-07-15 13:00:00,217.94,218.27,217.94,218.1,15631.0,204.2099,204.5191,204.2099,204.3598,15631.0
2022-07-15 13:10:00,218.11,218.34,218.0,218.29,5367.0,204.3692,204.5847,204.2661,204.5379,5367.0
2022-07-15 13:20:00,218.26,218.51,218.13,218.42,18702.0,204.5097,204.744,204.3879,204.6597,18702.0
2022-07-15 13:30:00,218.5,218.63,218.29,218.39,5711.0,204.7346,204.8564,204.5379,204.6316,5711.0
2022-07-15 13:40:00,218.39,218.39,218.12,218.14,9278.0,204.6316,204.6316,204.3786,204.3973,9278.0
2022-07-15 13:50:00,218.03,218.41,217.98,218.15,11829.0,204.2942,204.6503,204.2474,204.4067,11829.0
2022-07-15 14:00:00,218.15,218.15,217.8,217.81,6840.0,204.4067,204.4067,204.0787,204.0881,6840.0
2022-07-15 14:10:00,217.94,218.07,217.87,217.97,9999.0,204.2099,204.3317,204.1443,204.238,9999.0
2022-07-15 14:20:00,217.92,217.94,217.5,217.79,6650.0,204.1912,204.2099,203.7976,204.0694,6650.0
2022-07-15 14:30:00,217.86,218.17,217.7,218.17,10028.0,204.1349,204.4254,203.985,204.4254,10028.0
2022-07-15 14:40:00,218.14,218.59,218.14,218.59,10472.0,204.3973,204.819,204.3973,204.819,10472.0
2022-07-15 14:50:00,218.55,218.57,218.05,218.06,16187.0,204.7815,204.8002,204.313,204.3223,16187.0
2022-07-15 15:00:00,217.99,218.21,217.85,218.11,6382.0,204.2568,204.4629,204.1256,204.3692,6382.0
2022-07-15 15:10:00,218.13,218.13,217.72,217.74,9497.0,204.3879,204.3879,204.0038,204.0225,9497.0
2022-07-15 15:20:00,217.79,217.89,217.57,217.67,17336.0,204.0694,204.1631,203.8632,203.9569,17336.0
2022-07-15 15:30:00,217.65,217.74,217.1,217.23,18418.0,203.9382,204.0225,203.4228,203.5446,18418.0
2022-07-15 15:40:00,217.22,217.31,217.02,217.11,51687.0,203.5353,203.6196,203.3479,203.4322,51687.0
2022-07-15 15:50:00,217.11,218.04,216.9,217.78,93902.0,203.4322,204.3036,203.2354,204.06,93902.0
2022-07-18 09:30:00,219.11,221.06,218.99,220.47,35578.0,205.3062,207.1334,205.1938,206.5805,35578.0
2022-07-18 09:40:00,220.2,221.46,220.15,221.46,12203.0,206.3275,207.5082,206.2807,207.5082,12203.0
2022-07-18 09:50:00,221.32,221.75,220.74,221.01,19333.0,207.377,207.7799,206.8335,207.0865,19333.0
2022-07-18 10:00:00,221.15,221.2,220.03,220.34,16724.0,207.2177,207.2645,206.1682,206.4587,16724.0
2022-07-18 10:10:00,220.36,220.94,220.06,220.72,18483.0,206.4775,207.0209,206.1964,206.8148,18483.0
2022-07-18 10:20:00,220.67,221.04,220.56,220.89,12695.0,206.7679,207.1146,206.6649,206.9741,12695.0
2022-07-18 10:30:00,221.05,221.39,220.99,221.09,9539.0,207.124,207.4426,207.0678,207.1615,9539.0
2022-07-18 10:40:00,221.24,221.4,220.72,221.24,12152.0,207.302,207.4519,206.8148,207.302,12152.0
2022-07-18 10:50:00,221.31,221.64,221.12,221.64,11432.0,207.3676,207.6768,207.1896,207.6768,11432.0
2022-07-18 11:00:00,221.52,221.72,220.95,221.03,14899.0,207.5644,207.7518,207.0303,207.1052,14899.0
2022-07-18 11:10:00,221.03,221.29,220.71,220.77,10495.0,207.1052,207.3489,206.8054,206.8616,10495.0
2022-07-18 11:20:00,220.83,220.95,220.47,220.84,8895.0,206.9178,207.0303,206.5805,206.9272,8895.0
2022-07-18 11:30:00,220.87,220.87,220.48,220.86,7813.0,206.9553,206.9553,206.5899,206.946,7813.0
2022-07-18 11:40:00,220.88,221.13,220.78,220.97,6605.0,206.9647,207.1989,206.871,207.049,6605.0
2022-07-18 11:50:00,220.99,221.66,220.95,221.63,7104.0,207.0678,207.6956,207.0303,207.6674,7104.0
2022-07-18 12:00:00,221.63,221.71,221.12,221.27,7494.0,207.6674,207.7424,207.1896,207.3301,7494.0
2022-07-18 12:10:00,221.24,221.38,221.11,221.16,6023.0,207.302,207.4332,207.1802,207.2271,6023.0
2022-07-18 12:20:00,221.16,221.4,221.16,221.23,4425.0,207.2271,207.4519,207.2271,207.2926,4425.0
2022-07-18 12:30:00,221.2,221.23,221.01,221.08,6215.0,207.2645,207.2926,207.0865,207.1521,6215.0
2022-07-18 12:40:00,221.13,221.4,220.84,220.96,17304.0,207.1989,207.4519,206.9272,207.0397,17304.0
2022-07-18 12:50:00,220.94,220.99,220.18,220.4,6615.0,207.0209,207.0678,206.3088,206.5149,6615.0
2022-07-18 13:00:00,220.52,220.72,220.44,220.53,8578.0,206.6274,206.8148,206.5524,206.6367,8578.0
2022-07-18 13:10:00,220.47,220.87,220.44,220.45,8567.0,206.5805,206.9553,206.5524,206.5618,8567.0
2022-07-18 13:20:00,220.49,220.8,220.45,220.76,5015.0,206.5993,206.8897,206.5618,206.8523,5015.0
2022-07-18 13:30:00,220.77,220.77,219.78,220.09,12365.0,206.8616,206.8616,205.934,206.2245,12365.0
2022-07-18 13:40:00,220.09,220.2,219.58,219.6,11135.0,206.2245,206.3275,205.7466,205.7653,11135.0
2022-07-18 13:50:00,219.58,220.09,219.35,219.48,15207.0,205.7466,206.2245,205.5311,205.6529,15207.0
2022-07-18 14:00:00,219.5,219.72,219.37,219.49,17063.0,205.6716,205.8778,205.5498,205.6623,17063.0
2022-07-18 14:10:00,219.54,219.61,219.0,219.47,10290.0,205.7091,205.7747,205.2031,205.6435,10290.0
2022-07-18 14:20:00,219.51,219.66,219.0,219.16,7930.0,205.681,205.8216,205.2031,205.353,7930.0
2022-07-18 14:30:00,219.15,219.55,219.11,219.5,14566.0,205.3437,205.7185,205.3062,205.6716,14566.0
2022-07-18 14:40:00,219.5,219.52,218.91,218.98,10529.0,205.6716,205.6904,205.1188,205.1844,10529.0
2022-07-18 14:50:00,219.0,219.0,218.42,218.88,15047.0,205.2031,205.2031,204.6597,205.0907,15047.0
2022-07-18 15:00:00,218.81,218.91,218.53,218.75,10759.0,205.0251,205.1188,204.7627,204.9689,10759.0
2022-07-18 15:10:00,218.67,218.76,218.26,218.72,14659.0,204.8939,204.9782,204.5097,204.9408,14659.0
2022-07-18 15:20:00,218.81,218.84,218.09,218.16,19419.0,205.0251,205.0532,204.3505,204.416,19419.0
2022-07-18 15:30:00,218.09,218.32,217.84,218.15,53423.0,204.3505,204.566,204.1162,204.4067,53423.0
2022-07-18 15:40:00,218.14,218.15,217.22,217.24,38640.0,204.3973,204.4067,203.5353,203.554,38640.0
2022-07-18 15:50:00,217.18,218.07,217.1,217.9,92887.0,203.4978,204.3317,203.4228,204.1724,92887.0
2022-07-19 09:30:00,219.58,222.22,218.83,221.84,44241.0,205.7466,208.2203,205.0438,207.8642,44241.0
2022-07-19 09:40:00,221.92,222.32,221.4,221.86,16471.0,207.9392,208.314,207.4519,207.883,16471.0
2022-07-19 09:50:00,221.87,222.72,221.43,222.23,16124.0,207.8923,208.6888,207.48,208.2296,16124.0
2022-07-19 10:00:00,222.26,222.62,221.8,222.6,20627.0,208.2578,208.5951,207.8267,208.5763,20627.0
2022-07-19 10:10:00,222.73,224.12,222.73,223.76,18783.0,208.6981,210.0006,208.6981,209.6633,18783.0
2022-07-19 10:20:00,223.79,224.53,223.74,224.23,20337.0,209.6914,210.3847,209.6445,210.1036,20337.0
2022-07-19 10:30:00,224.35,224.35,223.11,223.32,10788.0,210.2161,210.2161,209.0542,209.251,10788.0
2022-07-19 10:40:00,223.32,223.4,222.71,223.0,8586.0,209.251,209.3259,208.6794,208.9511,8586.0
2022-07-19 10:50:00,223.08,223.2,222.57,222.94,8865.0,209.0261,209.1385,208.5482,208.8949,8865.0
2022-07-19 11:00:00,223.02,223.49,223.01,223.33,12411.0,208.9699,209.4103,208.9605,209.2603,12411.0
2022-07-19 11:10:00,223.41,223.62,223.02,223.24,9659.0,209.3353,209.5321,208.9699,209.176,9659.0
2022-07-19 11:20:00,223.27,223.45,222.69,223.13,12772.0,209.2041,209.3728,208.6607,209.0729,12772.0
2022-07-19 11:30:00,223.27,223.6,223.22,223.3,6207.0,209.2041,209.5133,209.1573,209.2322,6207.0
2022-07-19 11:40:00,223.15,223.15,222.3,222.36,7774.0,209.0917,209.0917,208.2952,208.3515,7774.0
2022-07-19 11:50:00,222.26,222.71,222.14,222.71,6600.0,208.2578,208.6794,208.1453,208.6794,6600.0
2022-07-19 12:00:00,222.81,222.91,222.44,222.47,15251.0,208.7731,208.8668,208.4264,208.4545,15251.0
2022-07-19 12:10:00,222.45,222.51,222.07,222.36,3887.0,208.4358,208.492,208.0797,208.3515,3887.0
2022-07-19 12:20:00,222.46,222.84,222.37,222.56,8033.0,208.4452,208.8012,208.3608,208.5389,8033.0
2022-07-19 12:30:00,222.62,223.0,222.62,222.86,8817.0,208.5951,208.9511,208.5951,208.82,8817.0
2022-07-19 12:40:00,222.95,223.36,222.91,223.33,10797.0,208.9043,209.2885,208.8668,209.2603,10797.0
2022-07-19 12:50:00,223.31,223.94,223.08,223.94,16156.0,209.2416,209.8319,209.0261,209.8319,16156.0
2022-07-19 13:00:00,223.93,224.08,223.72,223.89,12685.0,209.8225,209.9631,209.6258,209.7851,12685.0
2022-07-19 13:10:00,223.9,224.11,223.68,223.85,19563.0,209.7944,209.9912,209.5883,209.7476,19563.0
2022-07-19 13:20:00,223.84,224.05,223.65,223.98,19807.0,209.7382,209.935,209.5602,209.8694,19807.0
2022-07-19 13:30:00,224.11,224.41,223.94,224.41,10127.0,209.9912,210.2723,209.8319,210.2723,10127.0
2022-07-19 13:40:00,224.4,224.4,224.07,224.22,4860.0,210.2629,210.2629,209.9537,210.0943,4860.0
2022-07-19 13:50:00,224.18,224.49,224.06,224.42,14524.0,210.0568,210.3473,209.9444,210.2817,14524.0
2022-07-19 14:00:00,224.4,225.03,224.39,224.98,18731.0,210.2629,210.8532,210.2536,210.8064,18731.0
2022-07-19 14:10:00,225.0,225.03,224.74,224.99,12352.0,210.8251,210.8532,210.5815,210.8158,12352.0
2022-07-19 14:20:00,224.99,225.08,224.32,224.32,15603.0,210.8158,210.9001,210.188,210.188,15603.0
2022-07-19 14:30:00,224.44,224.72,224.39,224.55,6119.0,210.3004,210.5628,210.2536,210.4035,6119.0
2022-07-19 14:40:00,224.57,224.71,224.23,224.33,8759.0,210.4222,210.5534,210.1036,210.1973,8759.0
2022-07-19 14:50:00,224.41,224.6,224.29,224.51,8573.0,210.2723,210.4503,210.1599,210.366,8573.0
2022-07-19 15:00:00,224.6,224.99,224.43,224.93,4518.0,210.4503,210.8158,210.291,210.7595,4518.0
2022-07-19 15:10:00,224.85,224.87,224.61,224.71,6406.0,210.6846,210.7033,210.4597,210.5534,6406.0
2022-07-19 15:20:00,224.74,224.96,224.66,224.92,10485.0,210.5815,210.7877,210.5066,210.7502,10485.0
2022-07-19 15:30:00,224.97,225.54,224.83,225.52,20671.0,210.797,211.3311,210.6658,211.3124,20671.0
2022-07-19 15:40:00,225.5,226.13,225.5,225.98,31008.0,211.2936,211.8839,211.2936,211.7434,31008.0
2022-07-19 15:50:00,225.93,226.1,225.21,225.35,94433.0,211.6965,211.8558,211.0219,211.1531,94433.0
2022-07-20 09:30:00,225.92,227.12,225.47,225.87,29965.0,211.6872,212.8116,211.2655,211.6403,29965.0
2022-07-20 09:40:00,226.43,226.47,225.0,225.0,19307.0,212.165,212.2025,210.8251,210.8251,19307.0
2022-07-20 09:50:00,224.93,225.49,224.79,224.86,10642.0,210.7595,211.2843,210.6284,210.694,10642.0
2022-07-20 10:00:00,224.91,225.0,224.24,224.5,11526.0,210.7408,210.8251,210.113,210.3566,11526.0
2022-07-20 10:10:00,224.5,225.24,224.3,225.17,12424.0,210.3566,211.05,210.1692,210.9844,12424.0
2022-07-20 10:20:00,225.18,226.58,225.1,226.27,23407.0,210.9938,212.3056,210.9188,212.0151,23407.0
2022-07-20 10:30:00,226.16,227.22,226.03,227.0,24995.0,211.9121,212.9053,211.7902,212.6991,24995.0
2022-07-20 10:40:00,227.0,227.88,226.59,227.61,22515.0,212.6991,213.5237,212.315,213.2707,22515.0
2022-07-20 10:50:00,227.51,228.55,227.36,228.55,24561.0,213.177,214.1515,213.0365,214.1515,24561.0
2022-07-20 11:00:00,228.46,228.51,227.69,228.27,10803.0,214.0672,214.114,213.3457,213.8891,10803.0
2022-07-20 11:10:00,228.12,228.19,227.66,227.67,16329.0,213.7486,213.8142,213.3176,213.3269,16329.0
2022-07-20 11:20:00,227.47,227.54,226.95,226.95,11179.0,213.1395,213.2051,212.6523,212.6523,11179.0
2022-07-20 11:30:00,227.08,227.41,226.41,226.72,17493.0,212.7741,213.0833,212.1463,212.4368,17493.0
2022-07-20 11:40:00,226.54,227.31,226.07,227.18,35922.0,212.2681,212.9896,211.8277,212.8678,35922.0
2022-07-20 11:50:00,227.09,227.53,227.03,227.21,8459.0,212.7835,213.1957,212.7272,212.8959,8459.0
2022-07-20 12:00:00,227.16,227.64,227.08,227.39,5930.0,212.8491,213.2988,212.7741,213.0646,5930.0
2022-07-20 12:10:00,227.52,227.58,226.63,226.77,15501.0,213.1864,213.2426,212.3524,212.4836,15501.0
2022-07-20 12:20:00,226.7,226.79,226.53,226.57,6174.0,212.418,212.5024,212.2587,212.2962,6174.0
2022-07-20 12:30:00,226.5,226.81,226.39,226.67,8031.0,212.2306,212.5211,212.1276,212.3899,8031.0
2022-07-20 12:40:00,226.61,226.61,225.33,225.48,13443.0,212.3337,212.3337,211.1343,211.2749,13443.0
2022-07-20 12:50:00,225.57,226.34,225.53,226.07,6489.0,211.3592,212.0807,211.3217,211.8277,6489.0
2022-07-20 13:00:00,225.98,226.25,225.39,225.57,11345.0,211.7434,211.9964,211.1906,211.3592,11345.0
2022-07-20 13:10:00,225.4,225.51,225.05,225.5,4759.0,211.1999,211.303,210.872,211.2936,4759.0
2022-07-20 13:20:00,225.46,225.91,225.2,225.91,7391.0,211.2562,211.6778,211.0125,211.6778,7391.0
2022-07-20 13:30:00,225.83,226.31,225.76,226.08,5750.0,211.6028,212.0526,211.5373,211.8371,5750.0
2022-07-20 13:40:00,226.15,226.2,225.71,225.71,10881.0,211.9027,211.9495,211.4904,211.4904,10881.0
2022-07-20 13:50:00,225.73,225.91,225.14,225.49,5715.0,211.5091,211.6778,210.9563,211.2843,5715.0
2022-07-20 14:00:00,225.45,226.0,225.34,225.98,7855.0,211.2468,211.7621,211.1437,211.7434,7855.0
2022-07-20 14:10:00,225.93,225.98,225.56,225.89,4749.0,211.6965,211.7434,211.3499,211.6591,4749.0
2022-07-20 14:20:00,225.99,226.54,225.9,226.25,8101.0,211.7528,212.2681,211.6684,211.9964,8101.0
2022-07-20 14:30:00,226.22,226.36,225.96,226.36,10349.0,211.9683,212.0995,211.7247,212.0995,10349.0
2022-07-20 14:40:00,226.4,226.54,226.09,226.34,10403.0,212.1369,212.2681,211.8465,212.0807,10403.0
2022-07-20 14:50:00,226.26,226.28,225.63,225.93,11850.0,212.0058,212.0245,211.4154,211.6965,11850.0
2022-07-20 15:00:00,226.01,226.95,226.01,226.66,12655.0,211.7715,212.6523,211.7715,212.3806,12655.0
2022-07-20 15:10:00,226.84,227.36,226.69,227.23,9858.0,212.5492,213.0365,212.4087,212.9146,9858.0
2022-07-20 15:20:00,227.26,227.81,227.14,227.79,23487.0,212.9428,213.4581,212.8303,213.4394,23487.0
2022-07-20 15:30:00,227.8,227.94,227.41,227.85,24984.0,213.4487,213.5799,213.0833,213.4956,24984.0
2022-07-20 15:40:00,227.89,228.42,227.85,227.97,40645.0,213.5331,214.0297,213.4956,213.608,40645.0
2022-07-20 15:50:00,228.12,228.42,227.54,227.76,89141.0,213.7486,214.0297,213.2051,213.4113,89141.0
2022-07-21 09:30:00,226.45,227.21,225.83,226.82,33390.0,212.1838,212.8959,211.6028,212.5305,33390.0
2022-07-21 09:40:00,226.8,227.11,226.09,226.54,17285.0,212.5117,212.8022,211.8465,212.2681,17285.0
2022-07-21 09:50:00,226.57,227.9,226.4,227.56,22133.0,212.2962,213.5424,212.1369,213.2239,22133.0
2022-07-21 10:00:00,227.56,227.81,226.57,227.08,13098.0,213.2239,213.4581,212.2962,212.7741,13098.0
2022-07-21 10:10:00,227.08,227.75,226.01,227.6,15734.0,212.7741,213.4019,211.7715,213.2613,15734.0
2022-07-21 10:20:00,227.69,227.69,226.22,226.56,20925.0,213.3457,213.3457,211.9683,212.2869,20925.0
2022-07-21 10:30:00,226.56,227.26,226.14,227.19,8736.0,212.2869,212.9428,211.8933,212.8772,8736.0
2022-07-21 10:40:00,227.27,227.29,226.68,226.97,12916.0,212.9521,212.9709,212.3993,212.671,12916.0
2022-07-21 10:50:00,227.12,228.03,226.96,228.03,7459.0,212.8116,213.6642,212.6617,213.6642,7459.0
2022-07-21 11:00:00,227.96,228.32,227.81,227.99,7584.0,213.5987,213.936,213.4581,213.6268,7584.0
2022-07-21 11:10:00,228.06,228.39,227.7,228.09,6769.0,213.6924,214.0016,213.355,213.7205,6769.0
2022-07-21 11:20:00,228.01,228.02,227.0,227.22,5200.0,213.6455,213.6549,212.6991,212.9053,5200.0
2022-07-21 11:30:00,227.25,227.71,227.02,227.49,10501.0,212.9334,213.3644,212.7179,213.1583,10501.0
2022-07-21 11:40:00,227.42,227.9,227.41,227.65,7686.0,213.0927,213.5424,213.0833,213.3082,7686.0
2022-07-21 11:50:00,227.61,227.81,227.46,227.46,5876.0,213.2707,213.4581,213.1302,213.1302,5876.0
2022-07-21 12:00:00,227.52,228.29,227.48,228.14,13109.0,213.1864,213.9079,213.1489,213.7673,13109.0
2022-07-21 12:10:00,228.14,228.23,227.44,227.62,7212.0,213.7673,213.8516,213.1114,213.2801,7212.0
2022-07-21 12:20:00,227.66,228.1,227.47,228.0,5853.0,213.3176,213.7298,213.1395,213.6361,5853.0
2022-07-21 12:30:00,228.0,228.11,227.72,227.92,6216.0,213.6361,213.7392,213.3738,213.5612,6216.0
2022-07-21 12:40:00,227.92,228.15,227.8,227.97,7736.0,213.5612,213.7767,213.4487,213.608,7736.0
2022-07-21 12:50:00,228.07,228.13,227.53,227.65,5992.0,213.7017,213.7579,213.1957,213.3082,5992.0
2022-07-21 13:00:00,227.73,227.85,227.5,227.68,3713.0,213.3831,213.4956,213.1676,213.3363,3713.0
2022-07-21 13:10:00,227.66,227.69,227.18,227.19,15361.0,213.3176,213.3457,212.8678,212.8772,15361.0
2022-07-21 13:20:00,227.2,227.43,226.7,227.14,11864.0,212.8865,213.102,212.418,212.8303,11864.0
2022-07-21 13:30:00,227.04,227.08,226.22,226.58,6173.0,212.7366,212.7741,211.9683,212.3056,6173.0
2022-07-21 13:40:00,226.68,227.03,226.62,226.85,6283.0,212.3993,212.7272,212.3431,212.5586,6283.0
2022-07-21 13:50:00,226.78,226.83,226.41,226.71,8200.0,212.493,212.5398,212.1463,212.4274,8200.0
2022-07-21 14:00:00,226.79,227.03,226.57,226.8,11026.0,212.5024,212.7272,212.2962,212.5117,11026.0
2022-07-21 14:10:00,226.77,226.97,226.59,226.97,6788.0,212.4836,212.671,212.315,212.671,6788.0
2022-07-21 14:20:00,226.85,227.0,226.67,226.75,7196.0,212.5586,212.6991,212.3899,212.4649,7196.0
2022-07-21 14:30:00,226.71,226.85,226.36,226.51,16841.0,212.4274,212.5586,212.0995,212.24,16841.0
2022-07-21 14:40:00,226.5,226.5,225.71,225.91,13675.0,212.2306,212.2306,211.4904,211.6778,13675.0
2022-07-21 14:50:00,226.05,226.33,225.9,226.27,6717.0,211.809,212.0713,211.6684,212.0151,6717.0
2022-07-21 15:00:00,226.2,226.79,226.2,226.71,8459.0,211.9495,212.5024,211.9495,212.4274,8459.0
2022-07-21 15:10:00,226.74,226.83,226.18,226.36,12701.0,212.4555,212.5398,211.9308,212.0995,12701.0
2022-07-21 15:20:00,226.38,226.91,226.33,226.8,21223.0,212.1182,212.6148,212.0713,212.5117,21223.0
2022-07-21 15:30:00,226.79,227.16,226.5,226.83,20019.0,212.5024,212.8491,212.2306,212.5398,20019.0
2022-07-21 15:40:00,226.86,227.46,226.85,227.42,19176.0,212.568,213.1302,212.5586,213.0927,19176.0
2022-07-21 15:50:00,227.55,227.96,227.43,227.65,74217.0,213.2145,213.5987,213.102,213.3082,74217.0
2022-07-22 09:30:00,228.8,230.31,228.06,229.13,53861.0,214.3857,215.8006,213.6924,214.6949,53861.0
2022-07-22 09:40:00,229.07,229.13,227.15,227.66,16108.0,214.6387,214.6949,212.8397,213.3176,16108.0
2022-07-22 09:50:00,227.64,227.65,225.8,225.8,32176.0,213.2988,213.3082,211.5747,211.5747,32176.0
2022-07-22 10:00:00,225.88,226.73,225.39,226.57,21340.0,211.6497,212.4461,211.1906,212.2962,21340.0
2022-07-22 10:10:00,226.78,228.81,226.78,228.81,10135.0,212.493,214.3951,212.493,214.3951,10135.0
2022-07-22 10:20:00,228.49,228.73,228.0,228.43,17889.0,214.0953,214.3201,213.6361,214.039,17889.0
2022-07-22 10:30:00,228.41,228.7,228.09,228.43,9287.0,214.0203,214.292,213.7205,214.039,9287.0
2022-07-22 10:40:00,228.51,228.88,228.21,228.62,11207.0,214.114,214.4607,213.8329,214.2171,11207.0
2022-07-22 10:50:00,228.8,229.45,228.76,229.03,7252.0,214.3857,214.9948,214.3483,214.6012,7252.0
2022-07-22 11:00:00,229.02,229.23,228.23,228.49,11900.0,214.5919,214.7886,213.8516,214.0953,11900.0
2022-07-22 11:10:00,228.57,228.84,228.2,228.31,7105.0,214.1702,214.4232,213.8235,213.9266,7105.0
2022-07-22 11:20:00,228.24,228.28,227.37,227.37,9585.0,213.861,213.8985,213.0458,213.0458,9585.0
2022-07-22 11:30:00,227.42,227.81,227.12,227.34,14694.0,213.0927,213.4581,212.8116,213.0177,14694.0
2022-07-22 11:40:00,227.37,227.86,226.95,227.61,9072.0,213.0458,213.505,212.6523,213.2707,9072.0
2022-07-22 11:50:00,227.61,227.88,227.46,227.72,3864.0,213.2707,213.5237,213.1302,213.3738,3864.0
2022-07-22 12:00:00,227.97,227.97,227.36,227.48,7279.0,213.608,213.608,213.0365,213.1489,7279.0
2022-07-22 12:10:00,227.52,227.63,227.13,227.42,7036.0,213.1864,213.2894,212.8209,213.0927,7036.0
2022-07-22 12:20:00,227.43,227.55,226.84,226.94,13688.0,213.102,213.2145,212.5492,212.6429,13688.0
2022-07-22 12:30:00,227.01,227.56,227.01,227.13,6827.0,212.7085,213.2239,212.7085,212.8209,6827.0
2022-07-22 12:40:00,227.2,227.27,226.87,227.11,10982.0,212.8865,212.9521,212.5773,212.8022,10982.0
2022-07-22 12:50:00,227.06,227.09,226.69,226.84,11477.0,212.7554,212.7835,212.4087,212.5492,11477.0
2022-07-22 13:00:00,226.66,226.83,226.48,226.83,4882.0,212.3806,212.5398,212.2119,212.5398,4882.0
2022-07-22 13:10:00,226.91,226.93,226.33,226.42,11472.0,212.6148,212.6335,212.0713,212.1557,11472.0
2022-07-22 13:20:00,226.49,226.8,226.24,226.75,5556.0,212.2213,212.5117,211.987,212.4649,5556.0
2022-07-22 13:30:00,226.73,226.76,226.12,226.37,5728.0,212.4461,212.4743,211.8746,212.1088,5728.0
2022-07-22 13:40:00,226.45,226.61,226.11,226.23,7543.0,212.1838,212.3337,211.8652,211.9776,7543.0
2022-07-22 13:50:00,226.15,226.7,226.13,226.59,6279.0,211.9027,212.418,211.8839,212.315,6279.0
2022-07-22 14:00:00,226.54,226.54,226.1,226.28,6876.0,212.2681,212.2681,211.8558,212.0245,6876.0
2022-07-22 14:10:00,226.21,226.73,226.05,226.73,6802.0,211.9589,212.4461,211.809,212.4461,6802.0
2022-07-22 14:20:00,226.7,227.09,226.61,226.88,18688.0,212.418,212.7835,212.3337,212.5867,18688.0
2022-07-22 14:30:00,226.83,227.26,226.53,227.23,8556.0,212.5398,212.9428,212.2587,212.9146,8556.0
2022-07-22 14:40:00,227.16,227.49,227.1,227.49,9905.0,212.8491,213.1583,212.7928,213.1583,9905.0
2022-07-22 14:50:00,227.52,227.79,227.24,227.39,13721.0,213.1864,213.4394,212.924,213.0646,13721.0
2022-07-22 15:00:00,227.33,227.79,227.33,227.49,9682.0,213.0083,213.4394,213.0083,213.1583,9682.0
2022-07-22 15:10:00,227.49,227.57,227.13,227.13,19136.0,213.1583,213.2332,212.8209,212.8209,19136.0
2022-07-22 15:20:00,227.2,227.6,227.0,227.2,18992.0,212.8865,213.2613,212.6991,212.8865,18992.0
2022-07-22 15:30:00,227.24,227.25,226.49,226.7,32652.0,212.924,212.9334,212.2213,212.418,32652.0
2022-07-22 15:40:00,226.69,226.95,226.48,226.93,43818.0,212.4087,212.6523,212.2119,212.6335,43818.0
2022-07-22 15:50:00,226.96,227.67,226.93,227.42,120466.0,212.6617,213.3269,212.6335,213.0927,120466.0
2022-07-25 09:30:00,229.48,229.49,226.82,226.82,26144.0,215.0229,215.0323,212.5305,212.5305,26144.0
2022-07-25 09:40:00,227.06,229.12,227.03,228.17,16198.0,212.7554,214.6856,212.7272,213.7954,16198.0
2022-07-25 09:50:00,228.31,229.31,228.31,229.05,27798.0,213.9266,214.8636,213.9266,214.62,27798.0
2022-07-25 10:00:00,229.03,229.68,228.53,228.73,31218.0,214.6012,215.2103,214.1327,214.3201,31218.0
2022-07-25 10:10:00,228.73,229.73,228.57,229.26,11020.0,214.3201,215.2571,214.1702,214.8168,11020.0
2022-07-25 10:20:00,229.17,230.28,228.97,229.7,29292.0,214.7324,215.7725,214.545,215.229,29292.0
2022-07-25 10:30:00,229.64,229.84,229.31,229.68,9391.0,215.1728,215.3602,214.8636,215.2103,9391.0
2022-07-25 10:40:00,229.8,230.26,229.5,229.9,9363.0,215.3227,215.7538,215.0416,215.4164,9363.0
2022-07-25 10:50:00,229.81,230.1,229.67,229.76,8001.0,215.3321,215.6038,215.2009,215.2853,8001.0
2022-07-25 11:00:00,229.84,230.03,229.68,230.03,5158.0,215.3602,215.5382,215.2103,215.5382,5158.0
2022-07-25 11:10:00,230.06,230.1,228.97,229.42,7120.0,215.5664,215.6038,214.545,214.9667,7120.0
2022-07-25 11:20:00,229.47,229.84,229.28,229.79,7375.0,215.0135,215.3602,214.8355,215.3134,7375.0
2022-07-25 11:30:00,229.73,229.8,229.23,229.34,10175.0,215.2571,215.3227,214.7886,214.8917,10175.0
2022-07-25 11:40:00,229.38,230.0,229.32,229.93,7705.0,214.9292,215.5101,214.873,215.4445,7705.0
2022-07-25 11:50:00,229.87,229.88,229.5,229.71,10507.0,215.3883,215.3977,215.0416,215.2384,10507.0
2022-07-25 12:00:00,229.68,229.96,229.55,229.73,8187.0,215.2103,215.4727,215.0885,215.2571,8187.0
2022-07-25 12:10:00,229.71,229.71,229.0,229.03,11138.0,215.2384,215.2384,214.5731,214.6012,11138.0
2022-07-25 12:20:00,229.09,229.7,229.0,229.53,4675.0,214.6575,215.229,214.5731,215.0697,4675.0
2022-07-25 12:30:00,229.65,229.82,229.59,229.65,5535.0,215.1822,215.3415,215.126,215.1822,5535.0
2022-07-25 12:40:00,229.69,230.55,229.69,230.55,10169.0,215.2197,216.0255,215.2197,216.0255,10169.0
2022-07-25 12:50:00,230.58,230.58,229.75,229.91,15049.0,216.0536,216.0536,215.2759,215.4258,15049.0
2022-07-25 13:00:00,229.9,230.25,229.76,230.2,7558.0,215.4164,215.7444,215.2853,215.6975,7558.0
2022-07-25 13:10:00,230.3,230.4,229.47,229.48,9788.0,215.7912,215.8849,215.0135,215.0229,9788.0
2022-07-25 13:20:00,229.42,229.42,228.67,228.77,8369.0,214.9667,214.9667,214.2639,214.3576,8369.0
2022-07-25 13:30:00,228.86,229.1,228.68,228.8,6263.0,214.442,214.6668,214.2733,214.3857,6263.0
2022-07-25 13:40:00,228.81,228.99,228.62,228.77,6919.0,214.3951,214.5638,214.2171,214.3576,6919.0
2022-07-25 13:50:00,228.86,228.89,228.41,228.54,10307.0,214.442,214.4701,214.0203,214.1421,10307.0
2022-07-25 14:00:00,228.6,228.75,228.52,228.65,3792.0,214.1983,214.3389,214.1234,214.2452,3792.0
2022-07-25 14:10:00,228.62,228.82,228.54,228.54,6352.0,214.2171,214.4045,214.1421,214.1421,6352.0
2022-07-25 14:20:00,228.42,228.56,228.31,228.41,4935.0,214.0297,214.1609,213.9266,214.0203,4935.0
2022-07-25 14:30:00,228.48,228.65,228.37,228.45,5990.0,214.0859,214.2452,213.9828,214.0578,5990.0
2022-07-25 14:40:00,228.44,228.51,228.05,228.27,4326.0,214.0484,214.114,213.683,213.8891,4326.0
2022-07-25 14:50:00,228.22,228.22,227.88,227.92,5958.0,213.8423,213.8423,213.5237,213.5612,5958.0
2022-07-25 15:00:00,227.97,228.01,227.2,227.45,26895.0,213.608,213.6455,212.8865,213.1208,26895.0
2022-07-25 15:10:00,227.53,227.66,227.29,227.36,9712.0,213.1957,213.3176,212.9709,213.0365,9712.0
2022-07-25 15:20:00,227.33,228.01,227.32,227.6,16141.0,213.0083,213.6455,212.999,213.2613,16141.0
2022-07-25 15:30:00,227.58,228.02,227.36,227.95,20723.0,213.2426,213.6549,213.0365,213.5893,20723.0
2022-07-25 15:40:00,227.95,228.23,227.83,228.06,24901.0,213.5893,213.8516,213.4768,213.6924,24901.0
2022-07-25 15:50:00,228.03,228.29,227.84,228.02,58519.0,213.6642,213.9079,213.4862,213.6549,58519.0
2022-07-26 09:30:00,223.0,223.63,221.3,222.98,90361.0,208.9511,209.5414,207.3582,208.9324,90361.0
2022-07-26 09:40:00,223.0,223.21,221.72,222.09,29088.0,208.9511,209.1479,207.7518,208.0985,29088.0
2022-07-26 09:50:00,222.06,223.19,221.95,222.83,18637.0,208.0704,209.1292,207.9673,208.7918,18637.0
2022-07-26 10:00:00,222.72,223.51,221.11,223.34,56728.0,208.6888,209.429,207.1802,209.2697,56728.0
2022-07-26 10:10:00,223.34,223.79,222.71,223.05,33856.0,209.2697,209.6914,208.6794,208.998,33856.0
2022-07-26 10:20:00,223.06,223.17,222.34,223.02,20346.0,209.0074,209.1104,208.3327,208.9699,20346.0
2022-07-26 10:30:00,223.06,224.9,222.75,224.69,34187.0,209.0074,210.7314,208.7169,210.5347,34187.0
2022-07-26 10:40:00,224.68,225.93,224.6,225.51,14132.0,210.5253,211.6965,210.4503,211.303,14132.0
2022-07-26 10:50:00,225.41,226.66,225.0,226.46,21098.0,211.2093,212.3806,210.8251,212.1932,21098.0
2022-07-26 11:00:00,226.37,226.58,224.85,224.85,24366.0,212.1088,212.3056,210.6846,210.6846,24366.0
2022-07-26 11:10:00,224.94,225.9,224.82,225.81,9297.0,210.7689,211.6684,210.6565,211.5841,9297.0
2022-07-26 11:20:00,225.74,225.85,224.82,224.98,12943.0,211.5185,211.6216,210.6565,210.8064,12943.0
2022-07-26 11:30:00,225.08,225.43,224.72,225.12,17543.0,210.9001,211.228,210.5628,210.9376,17543.0
2022-07-26 11:40:00,225.21,225.56,225.19,225.47,10709.0,211.0219,211.3499,211.0032,211.2655,10709.0
2022-07-26 11:50:00,225.45,225.6,224.27,224.27,11821.0,211.2468,211.3873,210.1411,210.1411,11821.0
2022-07-26 12:00:00,224.28,224.71,224.22,224.7,12043.0,210.1505,210.5534,210.0943,210.544,12043.0
2022-07-26 12:10:00,224.6,224.63,224.1,224.41,13397.0,210.4503,210.4784,209.9818,210.2723,13397.0
2022-07-26 12:20:00,224.4,224.69,224.31,224.69,8179.0,210.2629,210.5347,210.1786,210.5347,8179.0
2022-07-26 12:30:00,224.68,224.96,224.58,224.82,4839.0,210.5253,210.7877,210.4316,210.6565,4839.0
2022-07-26 12:40:00,224.76,224.97,224.34,224.87,8131.0,210.6003,210.797,210.2067,210.7033,8131.0
2022-07-26 12:50:00,224.88,225.14,224.86,225.0,5635.0,210.7127,210.9563,210.694,210.8251,5635.0
2022-07-26 13:00:00,224.97,225.28,224.67,225.28,4539.0,210.797,211.0875,210.5159,211.0875,4539.0
2022-07-26 13:10:00,225.34,225.49,225.09,225.37,8046.0,211.1437,211.2843,210.9095,211.1718,8046.0
2022-07-26 13:20:00,225.27,225.67,225.15,225.44,6741.0,211.0781,211.4529,210.9657,211.2374,6741.0
2022-07-26 13:30:00,225.36,225.36,224.78,225.1,8499.0,211.1625,211.1625,210.619,210.9188,8499.0
2022-07-26 13:40:00,225.1,225.19,224.91,225.19,4584.0,210.9188,211.0032,210.7408,211.0032,4584.0
2022-07-26 13:50:00,225.17,225.17,224.9,225.03,11828.0,210.9844,210.9844,210.7314,210.8532,11828.0
2022-07-26 14:00:00,225.07,225.36,224.76,224.77,17486.0,210.8907,211.1625,210.6003,210.6096,17486.0
2022-07-26 14:10:00,224.82,224.92,224.58,224.64,20994.0,210.6565,210.7502,210.4316,210.4878,20994.0
2022-07-26 14:20:00,224.65,224.68,224.14,224.24,6547.0,210.4972,210.5253,210.0193,210.113,6547.0
2022-07-26 14:30:00,224.09,224.22,223.61,223.75,12904.0,209.9725,210.0943,209.5227,209.6539,12904.0
2022-07-26 14:40:00,223.71,223.93,223.41,223.76,5577.0,209.6164,209.8225,209.3353,209.6633,5577.0
2022-07-26 14:50:00,223.77,224.14,223.77,224.06,7143.0,209.6726,210.0193,209.6726,209.9444,7143.0
2022-07-26 15:00:00,224.18,224.18,223.63,223.84,7076.0,210.0568,210.0568,209.5414,209.7382,7076.0
2022-07-26 15:10:00,223.9,224.5,223.9,224.39,5957.0,209.7944,210.3566,209.7944,210.2536,5957.0
2022-07-26 15:20:00,224.44,224.56,224.06,224.49,18609.0,210.3004,210.4129,209.9444,210.3473,18609.0
2022-07-26 15:30:00,224.36,224.9,224.33,224.78,15966.0,210.2255,210.7314,210.1973,210.619,15966.0
2022-07-26 15:40:00,224.79,224.89,224.4,224.5,26034.0,210.6284,210.7221,210.2629,210.3566,26034.0
2022-07-26 15:50:00,224.54,225.15,224.45,224.83,77797.0,210.3941,210.9657,210.3098,210.6658,77797.0
2022-07-27 09:30:00,225.61,225.61,223.5,223.62,36920.0,211.3967,211.3967,209.4196,209.5321,36920.0
2022-07-27 09:40:00,223.78,224.25,222.6,222.94,17275.0,209.682,210.1224,208.5763,208.8949,17275.0
2022-07-27 09:50:00,222.82,223.22,222.26,222.36,20956.0,208.7825,209.1573,208.2578,208.3515,20956.0
2022-07-27 10:00:00,222.33,222.85,221.67,222.48,17887.0,208.3233,208.8106,207.7049,208.4639,17887.0
2022-07-27 10:10:00,222.63,223.12,222.49,223.12,17009.0,208.6044,209.0636,208.4733,209.0636,17009.0
2022-07-27 10:20:00,222.93,222.96,221.8,222.65,14765.0,208.8855,208.9137,207.8267,208.6232,14765.0
2022-07-27 10:30:00,222.56,224.13,222.5,224.02,11148.0,208.5389,210.0099,208.4826,209.9069,11148.0
2022-07-27 10:40:00,224.01,224.09,223.02,223.56,9293.0,209.8975,209.9725,208.9699,209.4759,9293.0
2022-07-27 10:50:00,223.52,223.8,223.28,223.55,8332.0,209.4384,209.7007,209.2135,209.4665,8332.0
2022-07-27 11:00:00,223.6,224.2,223.15,223.15,30766.0,209.5133,210.0755,209.0917,209.0917,30766.0
2022-07-27 11:10:00,223.05,223.41,222.91,223.01,11636.0,208.998,209.3353,208.8668,208.9605,11636.0
2022-07-27 11:20:00,222.98,223.92,222.98,223.76,34451.0,208.9324,209.8132,208.9324,209.6633,34451.0
2022-07-27 11:30:00,223.72,224.13,223.67,224.11,9458.0,209.6258,210.0099,209.5789,209.9912,9458.0
2022-07-27 11:40:00,224.08,224.51,223.96,224.51,5506.0,209.9631,210.366,209.8507,210.366,5506.0
2022-07-27 11:50:00,224.48,224.85,224.23,224.23,21385.0,210.3379,210.6846,210.1036,210.1036,21385.0
2022-07-27 12:00:00,224.22,224.64,224.04,224.47,5972.0,210.0943,210.4878,209.9256,210.3285,5972.0
2022-07-27 12:10:00,224.35,224.41,224.07,224.2,6409.0,210.2161,210.2723,209.9537,210.0755,6409.0
2022-07-27 12:20:00,224.32,224.52,224.07,224.52,17335.0,210.188,210.3754,209.9537,210.3754,17335.0
2022-07-27 12:30:00,224.52,224.74,224.2,224.31,22261.0,210.3754,210.5815,210.0755,210.1786,22261.0
2022-07-27 12:40:00,224.32,224.5,224.12,224.13,11493.0,210.188,210.3566,210.0006,210.0099,11493.0
2022-07-27 12:50:00,224.18,224.31,223.55,223.74,15861.0,210.0568,210.1786,209.4665,209.6445,15861.0
2022-07-27 13:00:00,223.72,223.87,223.56,223.68,11218.0,209.6258,209.7663,209.4759,209.5883,11218.0
2022-07-27 13:10:00,223.79,224.23,223.67,224.05,6485.0,209.6914,210.1036,209.5789,209.935,6485.0
2022-07-27 13:20:00,224.15,224.83,224.09,224.83,11732.0,210.0287,210.6658,209.9725,210.6658,11732.0
2022-07-27 13:30:00,224.81,224.88,224.1,224.12,10156.0,210.6471,210.7127,209.9818,210.0006,10156.0
2022-07-27 13:40:00,224.04,224.35,224.04,224.25,6287.0,209.9256,210.2161,209.9256,210.1224,6287.0
2022-07-27 13:50:00,224.2,224.49,224.18,224.4,6185.0,210.0755,210.3473,210.0568,210.2629,6185.0
2022-07-27 14:00:00,224.4,224.93,223.94,224.13,18901.0,210.2629,210.7595,209.8319,210.0099,18901.0
2022-07-27 14:10:00,224.35,224.74,224.28,224.51,6623.0,210.2161,210.5815,210.1505,210.366,6623.0
2022-07-27 14:20:00,224.55,224.72,224.1,224.57,7565.0,210.4035,210.5628,209.9818,210.4222,7565.0
2022-07-27 14:30:00,224.53,225.47,223.8,225.46,12301.0,210.3847,211.2655,209.7007,211.2562,12301.0
2022-07-27 14:40:00,225.52,226.48,225.52,226.13,16603.0,211.3124,212.2119,211.3124,211.8839,16603.0
2022-07-27 14:50:00,226.22,226.77,225.89,226.07,13836.0,211.9683,212.4836,211.6591,211.8277,13836.0
2022-07-27 15:00:00,226.13,227.1,226.03,226.78,11009.0,211.8839,212.7928,211.7902,212.493,11009.0
2022-07-27 15:10:00,226.73,227.32,226.6,227.05,11358.0,212.4461,212.999,212.3243,212.746,11358.0
2022-07-27 15:20:00,227.11,228.55,227.02,228.55,26284.0,212.8022,214.1515,212.7179,214.1515,26284.0
2022-07-27 15:30:00,228.67,228.82,228.31,228.46,31309.0,214.2639,214.4045,213.9266,214.0672,31309.0
2022-07-27 15:40:00,228.48,228.84,228.38,228.5,34191.0,214.0859,214.4232,213.9922,214.1046,34191.0
2022-07-27 15:50:00,228.49,228.56,227.51,227.61,84086.0,214.0953,214.1609,213.177,213.2707,84086.0
2022-07-28 09:30:00,228.01,229.55,227.3,228.83,24726.0,213.6455,215.0885,212.9802,214.4138,24726.0
2022-07-28 09:40:00,228.73,229.51,228.23,228.57,16122.0,214.3201,215.051,213.8516,214.1702,16122.0
2022-07-28 09:50:00,228.74,229.31,227.73,229.26,16458.0,214.3295,214.8636,213.3831,214.8168,16458.0
2022-07-28 10:00:00,228.97,228.97,227.93,228.04,5939.0,214.545,214.545,213.5705,213.6736,5939.0
2022-07-28 10:10:00,228.75,229.02,228.33,228.65,3472.0,214.3389,214.5919,213.9453,214.2452,3472.0
2022-07-28 10:20:00,228.54,228.64,227.99,228.6,20760.0,214.1421,214.2358,213.6268,214.1983,20760.0
2022-07-28 10:30:00,228.37,229.19,228.02,228.86,9934.0,213.9828,214.7512,213.6549,214.442,9934.0
2022-07-28 10:40:00,228.89,229.77,228.57,229.76,10914.0,214.4701,215.2946,214.1702,215.2853,10914.0
2022-07-28 10:50:00,229.7,229.7,228.82,229.09,9479.0,215.229,215.229,214.4045,214.6575,9479.0
2022-07-28 11:00:00,228.98,229.36,228.52,228.65,14327.0,214.5544,214.9105,214.1234,214.2452,14327.0
2022-07-28 11:10:00,228.59,228.59,228.17,228.4,10839.0,214.189,214.189,213.7954,214.0109,10839.0
2022-07-28 11:20:00,228.31,228.97,228.26,228.81,10628.0,213.9266,214.545,213.8798,214.3951,10628.0
2022-07-28 11:30:00,228.83,229.18,228.46,229.18,17488.0,214.4138,214.7418,214.0672,214.7418,17488.0
2022-07-28 11:40:00,229.26,229.84,229.11,229.81,10001.0,214.8168,215.3602,214.6762,215.3321,10001.0
2022-07-28 11:50:00,229.74,229.93,229.03,229.19,14246.0,215.2665,215.4445,214.6012,214.7512,14246.0
2022-07-28 12:00:00,229.25,229.48,228.84,228.98,9890.0,214.8074,215.0229,214.4232,214.5544,9890.0
2022-07-28 12:10:00,228.89,229.39,228.84,228.84,23488.0,214.4701,214.9386,214.4232,214.4232,23488.0
2022-07-28 12:20:00,228.87,229.47,228.6,229.26,9100.0,214.4513,215.0135,214.1983,214.8168,9100.0
2022-07-28 12:30:00,229.32,229.65,229.23,229.27,13609.0,214.873,215.1822,214.7886,214.8261,13609.0
2022-07-28 12:40:00,229.22,229.28,228.61,228.77,14546.0,214.7793,214.8355,214.2077,214.3576,14546.0
2022-07-28 12:50:00,228.76,228.95,228.55,228.84,8141.0,214.3483,214.5263,214.1515,214.4232,8141.0
2022-07-28 13:00:00,228.75,229.0,228.59,228.93,9978.0,214.3389,214.5731,214.189,214.5075,9978.0
2022-07-28 13:10:00,228.88,229.21,228.73,228.88,15463.0,214.4607,214.7699,214.3201,214.4607,15463.0
2022-07-28 13:20:00,228.84,229.16,228.72,228.92,10490.0,214.4232,214.7231,214.3108,214.4982,10490.0
2022-07-28 13:30:00,228.87,229.32,228.86,229.2,10959.0,214.4513,214.873,214.442,214.7605,10959.0
2022-07-28 13:40:00,229.23,229.53,229.13,229.45,26450.0,214.7886,215.0697,214.6949,214.9948,26450.0
2022-07-28 13:50:00,229.45,229.45,228.93,229.27,19333.0,214.9948,214.9948,214.5075,214.8261,19333.0
2022-07-28 14:00:00,229.15,229.39,228.98,229.14,15448.0,214.7137,214.9386,214.5544,214.7043,15448.0
2022-07-28 14:10:00,229.03,229.53,229.02,229.53,8636.0,214.6012,215.0697,214.5919,215.0697,8636.0
2022-07-28 14:20:00,229.38,229.44,228.77,228.77,22211.0,214.9292,214.9854,214.3576,214.3576,22211.0
2022-07-28 14:30:00,228.73,229.14,228.72,228.79,25353.0,214.3201,214.7043,214.3108,214.3764,25353.0
2022-07-28 14:40:00,228.77,229.22,228.6,229.11,50766.0,214.3576,214.7793,214.1983,214.6762,50766.0
2022-07-28 14:50:00,229.15,229.47,228.95,229.44,12871.0,214.7137,215.0135,214.5263,214.9854,12871.0
2022-07-28 15:00:00,229.41,229.66,229.25,229.32,26068.0,214.9573,215.1916,214.8074,214.873,26068.0
2022-07-28 15:10:00,229.34,229.34,228.78,229.18,17830.0,214.8917,214.8917,214.367,214.7418,17830.0
2022-07-28 15:20:00,229.16,229.65,229.16,229.65,16660.0,214.7231,215.1822,214.7231,215.1822,16660.0
2022-07-28 15:30:00,229.58,229.93,229.28,229.64,28696.0,215.1166,215.4445,214.8355,215.1728,28696.0
2022-07-28 15:40:00,229.6,229.98,229.56,229.97,37663.0,215.1353,215.4914,215.0979,215.482,37663.0
2022-07-28 15:50:00,229.96,230.32,229.7,229.72,155432.0,215.4727,215.81,215.229,215.2478,155432.0
2022-07-29 09:30:00,229.12,229.36,225.87,227.46,69176.0,214.6856,214.9105,211.6403,213.1302,69176.0
2022-07-29 09:40:00,227.6,228.4,227.12,227.31,16516.0,213.2613,214.0109,212.8116,212.9896,16516.0
2022-07-29 09:50:00,227.19,228.62,227.19,228.53,21911.0,212.8772,214.2171,212.8772,214.1327,21911.0
2022-07-29 10:00:00,228.29,228.8,226.71,226.72,28412.0,213.9079,214.3857,212.4274,212.4368,28412.0
2022-07-29 10:10:00,226.8,227.19,226.46,227.1,34033.0,212.5117,212.8772,212.1932,212.7928,34033.0
2022-07-29 10:20:00,227.11,227.74,226.98,227.51,18763.0,212.8022,213.3925,212.6804,213.177,18763.0
2022-07-29 10:30:00,227.58,227.7,226.85,227.69,19841.0,213.2426,213.355,212.5586,213.3457,19841.0
2022-07-29 10:40:00,227.61,228.39,227.49,228.11,26822.0,213.2707,214.0016,213.1583,213.7392,26822.0
2022-07-29 10:50:00,228.03,228.84,228.0,228.24,25606.0,213.6642,214.4232,213.6361,213.861,25606.0
2022-07-29 11:00:00,228.26,228.82,228.25,228.66,17299.0,213.8798,214.4045,213.8704,214.2546,17299.0
2022-07-29 11:10:00,228.63,228.68,228.35,228.53,26077.0,214.2264,214.2733,213.9641,214.1327,26077.0
2022-07-29 11:20:00,228.48,228.98,228.27,228.52,19431.0,214.0859,214.5544,213.8891,214.1234,19431.0
2022-07-29 11:30:00,228.45,228.89,228.37,228.86,10639.0,214.0578,214.4701,213.9828,214.442,10639.0
2022-07-29 11:40:00,228.85,229.16,228.01,228.09,12453.0,214.4326,214.7231,213.6455,213.7205,12453.0
2022-07-29 11:50:00,228.05,228.5,228.04,228.33,12182.0,213.683,214.1046,213.6736,213.9453,12182.0
2022-07-29 12:00:00,228.32,228.57,228.25,228.3,7473.0,213.936,214.1702,213.8704,213.9172,7473.0
2022-07-29 12:10:00,228.3,228.7,228.3,228.68,10979.0,213.9172,214.292,213.9172,214.2733,10979.0
2022-07-29 12:20:00,228.65,229.03,228.57,228.78,7745.0,214.2452,214.6012,214.1702,214.367,7745.0
2022-07-29 12:30:00,228.75,229.07,228.65,229.06,7828.0,214.3389,214.6387,214.2452,214.6294,7828.0
2022-07-29 12:40:00,229.06,229.75,229.05,229.69,7351.0,214.6294,215.2759,214.62,215.2197,7351.0
2022-07-29 12:50:00,229.64,229.81,229.4,229.62,8232.0,215.1728,215.3321,214.9479,215.1541,8232.0
2022-07-29 13:00:00,229.64,229.69,229.24,229.27,9496.0,215.1728,215.2197,214.798,214.8261,9496.0
2022-07-29 13:10:00,229.23,229.32,228.8,228.82,17640.0,214.7886,214.873,214.3857,214.4045,17640.0
2022-07-29 13:20:00,228.82,229.45,228.76,229.12,15342.0,214.4045,214.9948,214.3483,214.6856,15342.0
2022-07-29 13:30:00,229.08,229.92,229.08,229.91,13691.0,214.6481,215.4352,214.6481,215.4258,13691.0
2022-07-29 13:40:00,229.92,230.59,229.91,230.59,18645.0,215.4352,216.063,215.4258,216.063,18645.0
2022-07-29 13:50:00,230.63,231.14,230.42,230.61,24860.0,216.1004,216.5783,215.9037,216.0817,24860.0
2022-07-29 14:00:00,230.67,231.57,230.46,231.53,18220.0,216.1379,216.9812,215.9412,216.9437,18220.0
2022-07-29 14:10:00,231.5,231.84,231.37,231.45,26369.0,216.9156,217.2342,216.7938,216.8688,26369.0
2022-07-29 14:20:00,231.44,231.53,230.85,231.15,10306.0,216.8594,216.9437,216.3066,216.5877,10306.0
2022-07-29 14:30:00,231.24,231.61,231.16,231.43,12014.0,216.672,217.0187,216.5971,216.85,12014.0
2022-07-29 14:40:00,231.29,231.5,231.21,231.29,10686.0,216.7189,216.9156,216.6439,216.7189,10686.0
2022-07-29 14:50:00,231.33,231.65,231.29,231.59,20462.0,216.7563,217.0562,216.7189,217.0,20462.0
2022-07-29 15:00:00,231.65,232.58,231.59,232.26,30190.0,217.0562,217.9276,217.0,217.6278,30190.0
2022-07-29 15:10:00,232.23,233.0,232.13,232.98,26000.0,217.5996,218.3211,217.5059,218.3024,26000.0
2022-07-29 15:20:00,232.95,233.8,232.95,233.67,66162.0,218.2743,219.0707,218.2743,218.9489,66162.0
2022-07-29 15:30:00,233.68,233.9,233.3,233.3,61248.0,218.9583,219.1644,218.6022,218.6022,61248.0
2022-07-29 15:40:00,233.26,233.98,233.1,233.45,101186.0,218.5648,219.2394,218.4148,218.7428,101186.0
2022-07-29 15:50:00,233.66,233.75,233.01,233.09,167609.0,218.9396,219.0239,218.3305,218.4055,167609.0
2022-08-01 09:30:00,232.06,236.91,232.0,236.48,126197.0,217.4404,221.9848,217.3841,221.5819,126197.0
2022-08-01 09:40:00,236.57,238.99,235.8,238.08,87710.0,221.6662,223.9338,220.9447,223.0811,87710.0
2022-08-01 09:50:00,238.12,239.74,238.05,238.75,64279.0,223.1186,224.6365,223.053,223.7089,64279.0
2022-08-01 10:00:00,238.22,238.52,236.51,237.92,39560.0,223.2123,223.4934,221.61,222.9312,39560.0
2022-08-01 10:10:00,237.87,237.88,236.48,236.63,29664.0,222.8843,222.8937,221.5819,221.7225,29664.0
2022-08-01 10:20:00,236.63,236.76,236.0,236.38,22193.0,221.7225,221.8443,221.1321,221.4882,22193.0
2022-08-01 10:30:00,236.49,237.63,236.49,237.61,23758.0,221.5913,222.6595,221.5913,222.6407,23758.0
2022-08-01 10:40:00,237.63,238.18,237.42,238.0,34038.0,222.6595,223.1748,222.4627,223.0061,34038.0
2022-08-01 10:50:00,238.02,238.56,238.0,238.48,23641.0,223.0249,223.5309,223.0061,223.4559,23641.0
2022-08-01 11:00:00,238.47,238.7,237.53,237.76,29008.0,223.4465,223.662,222.5658,222.7813,29008.0
2022-08-01 11:10:00,237.65,237.99,235.88,236.21,44789.0,222.6782,222.9968,221.0197,221.3289,44789.0
2022-08-01 11:20:00,236.27,237.25,235.84,237.23,24226.0,221.3851,222.3034,220.9822,222.2847,24226.0
2022-08-01 11:30:00,237.11,237.23,235.9,235.9,19000.0,222.1722,222.2847,221.0384,221.0384,19000.0
2022-08-01 11:40:00,235.71,236.95,235.71,236.9,21916.0,220.8604,222.0223,220.8604,221.9754,21916.0
2022-08-01 11:50:00,236.94,236.94,236.41,236.75,13010.0,222.0129,222.0129,221.5163,221.8349,13010.0
2022-08-01 12:00:00,236.71,236.71,235.68,236.06,21366.0,221.7974,221.7974,220.8323,221.1884,21366.0
2022-08-01 12:10:00,235.98,236.09,235.35,235.99,17103.0,221.1134,221.2165,220.5231,221.1228,17103.0
2022-08-01 12:20:00,235.94,236.25,235.94,236.15,15091.0,221.0759,221.3664,221.0759,221.2727,15091.0
2022-08-01 12:30:00,236.15,236.52,236.02,236.46,20102.0,221.2727,221.6194,221.1509,221.5632,20102.0
2022-08-01 12:40:00,236.47,237.24,236.47,236.65,13061.0,221.5725,222.294,221.5725,221.7412,13061.0
2022-08-01 12:50:00,236.56,236.71,236.04,236.54,7103.0,221.6569,221.7974,221.1696,221.6381,7103.0
2022-08-01 13:00:00,236.52,236.52,235.91,236.44,14257.0,221.6194,221.6194,221.0478,221.5444,14257.0
2022-08-01 13:10:00,236.47,236.74,236.25,236.45,13343.0,221.5725,221.8255,221.3664,221.5538,13343.0
2022-08-01 13:20:00,236.43,236.76,235.9,235.94,22295.0,221.5351,221.8443,221.0384,221.0759,22295.0
2022-08-01 13:30:00,235.93,236.1,235.69,236.07,10625.0,221.0665,221.2258,220.8417,221.1977,10625.0
2022-08-01 13:40:00,236.06,236.48,235.7,236.37,13892.0,221.1884,221.5819,220.851,221.4788,13892.0
2022-08-01 13:50:00,236.36,236.9,236.1,236.86,25550.0,221.4695,221.9754,221.2258,221.938,25550.0
2022-08-01 14:00:00,236.9,237.28,236.82,237.24,31439.0,221.9754,222.3315,221.9005,222.294,31439.0
2022-08-01 14:10:00,237.24,237.79,237.1,237.43,23286.0,222.294,222.8094,222.1628,222.4721,23286.0
2022-08-01 14:20:00,237.43,237.96,237.42,237.74,10328.0,222.4721,222.9687,222.4627,222.7625,10328.0
2022-08-01 14:30:00,237.8,238.09,237.65,237.77,18815.0,222.8187,223.0905,222.6782,222.7906,18815.0
2022-08-01 14:40:00,237.81,238.03,237.52,237.68,21067.0,222.8281,223.0343,222.5564,222.7063,21067.0
2022-08-01 14:50:00,237.69,238.51,237.66,238.31,14834.0,222.7157,223.484,222.6876,223.2966,14834.0
2022-08-01 15:00:00,238.28,238.75,238.21,238.57,12697.0,223.2685,223.7089,223.2029,223.5402,12697.0
2022-08-01 15:10:00,238.62,238.9,238.46,238.55,14975.0,223.5871,223.8494,223.4372,223.5215,14975.0
2022-08-01 15:20:00,238.56,238.6,238.02,238.17,22012.0,223.5309,223.5683,223.0249,223.1654,22012.0
2022-08-01 15:30:00,238.19,238.55,238.07,238.37,29795.0,223.1842,223.5215,223.0717,223.3528,29795.0
2022-08-01 15:40:00,238.38,238.48,237.98,238.26,45251.0,223.3622,223.4559,222.9874,223.2498,45251.0
2022-08-01 15:50:00,238.41,238.51,237.57,237.63,119681.0,223.3903,223.484,222.6032,222.6595,119681.0
2022-08-02 09:30:00,235.88,236.64,233.05,234.24,52285.0,221.0197,221.7318,218.368,219.483,52285.0
2022-08-02 09:40:00,234.84,235.29,233.48,234.06,23908.0,220.0452,220.4669,218.7709,219.3144,23908.0
2022-08-02 09:50:00,234.06,234.55,231.53,231.56,41695.0,219.3144,219.7735,216.9437,216.9719,41695.0
2022-08-02 10:00:00,231.54,232.86,231.53,232.0,24390.0,216.9531,218.19,216.9437,217.3841,24390.0
2022-08-02 10:10:00,231.77,232.31,231.66,232.09,21023.0,217.1686,217.6746,217.0656,217.4685,21023.0
2022-08-02 10:20:00,232.01,232.99,232.01,232.84,8738.0,217.3935,218.3118,217.3935,218.1712,8738.0
2022-08-02 10:30:00,232.82,233.39,232.71,233.25,15483.0,218.1525,218.6866,218.0494,218.5554,15483.0
2022-08-02 10:40:00,233.27,233.4,232.79,233.31,26041.0,218.5741,218.6959,218.1244,218.6116,26041.0
2022-08-02 10:50:00,233.29,234.08,233.29,233.91,15500.0,218.5929,219.3331,218.5929,219.1738,15500.0
2022-08-02 11:00:00,233.96,234.26,233.18,233.46,11594.0,219.2207,219.5018,218.4898,218.7522,11594.0
2022-08-02 11:10:00,233.65,233.76,232.95,233.02,6647.0,218.9302,219.0333,218.2743,218.3399,6647.0
2022-08-02 11:20:00,233.03,233.4,232.8,233.2,11252.0,218.3492,218.6959,218.1337,218.5085,11252.0
2022-08-02 11:30:00,233.27,233.62,232.79,233.31,8770.0,218.5741,218.9021,218.1244,218.6116,8770.0
2022-08-02 11:40:00,233.45,234.15,233.38,233.51,20146.0,218.7428,219.3987,218.6772,218.799,20146.0
2022-08-02 11:50:00,233.39,233.61,233.19,233.44,11193.0,218.6866,218.8927,218.4992,218.7334,11193.0
2022-08-02 12:00:00,233.4,234.13,233.4,233.98,11205.0,218.6959,219.3799,218.6959,219.2394,11205.0
2022-08-02 12:10:00,234.08,234.29,233.8,234.1,10614.0,219.3331,219.5299,219.0707,219.3518,10614.0
2022-08-02 12:20:00,234.05,234.34,234.04,234.34,10550.0,219.305,219.5767,219.2956,219.5767,10550.0
2022-08-02 12:30:00,234.42,234.5,234.14,234.44,12098.0,219.6517,219.7266,219.3893,219.6704,12098.0
2022-08-02 12:40:00,234.34,234.56,234.17,234.24,9712.0,219.5767,219.7829,219.4174,219.483,9712.0
2022-08-02 12:50:00,234.24,234.53,234.09,234.39,12127.0,219.483,219.7547,219.3425,219.6236,12127.0
2022-08-02 13:00:00,234.39,234.39,233.7,233.83,8554.0,219.6236,219.6236,218.977,219.0988,8554.0
2022-08-02 13:10:00,233.84,234.01,233.61,233.77,7237.0,219.1082,219.2675,218.8927,219.0426,7237.0
2022-08-02 13:20:00,233.72,233.78,232.41,232.65,24740.0,218.9958,219.052,217.7683,217.9932,24740.0
2022-08-02 13:30:00,232.33,232.66,232.22,232.53,12269.0,217.6933,218.0026,217.5903,217.8807,12269.0
2022-08-02 13:40:00,232.55,232.89,232.03,232.22,15033.0,217.8995,218.2181,217.4122,217.5903,15033.0
2022-08-02 13:50:00,232.14,232.42,231.99,232.29,8679.0,217.5153,217.7777,217.3748,217.6559,8679.0
2022-08-02 14:00:00,232.31,233.32,232.2,233.29,17116.0,217.6746,218.621,217.5715,218.5929,17116.0
2022-08-02 14:10:00,233.38,233.66,233.09,233.5,21354.0,218.6772,218.9396,218.4055,218.7896,21354.0
2022-08-02 14:20:00,233.51,234.01,233.42,234.0,8276.0,218.799,219.2675,218.7147,219.2581,8276.0
2022-08-02 14:30:00,233.93,234.44,233.83,234.33,20345.0,219.1925,219.6704,219.0988,219.5673,20345.0
2022-08-02 14:40:00,234.37,234.42,233.85,234.06,13157.0,219.6048,219.6517,219.1176,219.3144,13157.0
2022-08-02 14:50:00,234.12,234.28,233.36,233.73,13813.0,219.3706,219.5205,218.6585,219.0051,13813.0
2022-08-02 15:00:00,233.67,234.05,233.67,233.78,9721.0,218.9489,219.305,218.9489,219.052,9721.0
2022-08-02 15:10:00,233.86,233.89,233.37,233.45,8080.0,219.127,219.1551,218.6678,218.7428,8080.0
2022-08-02 15:20:00,233.37,234.5,233.17,234.42,32110.0,218.6678,219.7266,218.4804,219.6517,32110.0
2022-08-02 15:30:00,234.41,234.53,233.86,233.93,30191.0,219.6423,219.7547,219.127,219.1925,30191.0
2022-08-02 15:40:00,233.94,234.33,233.65,233.77,33712.0,219.2019,219.5673,218.9302,219.0426,33712.0
2022-08-02 15:50:00,233.78,233.83,233.15,233.27,78934.0,219.052,219.0988,218.4617,218.5741,78934.0
2022-08-03 09:30:00,234.85,236.09,233.7,235.41,23187.0,220.0546,221.2165,218.977,220.5793,23187.0
2022-08-03 09:40:00,235.52,235.75,234.0,234.37,15579.0,220.6824,220.8979,219.2581,219.6048,15579.0
2022-08-03 09:50:00,234.4,234.85,234.23,234.35,4634.0,219.6329,220.0546,219.4736,219.5861,4634.0
2022-08-03 10:00:00,234.68,235.66,234.36,235.66,12582.0,219.8953,220.8136,219.5955,220.8136,12582.0
2022-08-03 10:10:00,235.58,235.59,233.57,233.74,11009.0,220.7386,220.748,218.8552,219.0145,11009.0
2022-08-03 10:20:00,233.57,234.01,233.44,233.92,7175.0,218.8552,219.2675,218.7334,219.1832,7175.0
2022-08-03 10:30:00,234.22,234.48,232.94,233.04,15210.0,219.4643,219.7079,218.2649,218.3586,15210.0
2022-08-03 10:40:00,233.04,233.39,232.43,233.14,10774.0,218.3586,218.6866,217.787,218.4523,10774.0
2022-08-03 10:50:00,233.22,233.53,233.0,233.3,13196.0,218.5273,218.8177,218.3211,218.6022,13196.0
2022-08-03 11:00:00,233.26,233.51,233.03,233.27,8686.0,218.5648,218.799,218.3492,218.5741,8686.0
2022-08-03 11:10:00,233.36,233.6,233.19,233.23,27582.0,218.6585,218.8833,218.4992,218.5366,27582.0
2022-08-03 11:20:00,233.25,233.72,233.21,233.56,5188.0,218.5554,218.9958,218.5179,218.8459,5188.0
2022-08-03 11:30:00,233.57,234.11,233.55,233.99,14047.0,218.8552,219.3612,218.8365,219.2488,14047.0
2022-08-03 11:40:00,234.03,234.24,233.7,233.71,6875.0,219.2862,219.483,218.977,218.9864,6875.0
2022-08-03 11:50:00,233.71,234.03,233.48,233.85,2750.0,218.9864,219.2862,218.7709,219.1176,2750.0
2022-08-03 12:00:00,233.69,233.71,233.58,233.71,2478.0,218.9677,218.9864,218.8646,218.9864,2478.0
2022-08-03 12:10:00,233.57,233.89,233.48,233.67,7647.0,218.8552,219.1551,218.7709,218.9489,7647.0
2022-08-03 12:20:00,233.69,233.94,233.16,233.16,10226.0,218.9677,219.2019,218.4711,218.4711,10226.0
2022-08-03 12:30:00,233.22,233.39,232.83,232.83,9919.0,218.5273,218.6866,218.1618,218.1618,9919.0
2022-08-03 12:40:00,232.97,233.23,232.73,233.11,10794.0,218.293,218.5366,218.0681,218.4242,10794.0
2022-08-03 12:50:00,233.09,233.46,232.99,233.22,8253.0,218.4055,218.7522,218.3118,218.5273,8253.0
2022-08-03 13:00:00,233.21,233.37,233.0,233.0,9591.0,218.5179,218.6678,218.3211,218.3211,9591.0
2022-08-03 13:10:00,233.0,233.05,232.7,232.7,10948.0,218.3211,218.368,218.04,218.04,10948.0
2022-08-03 13:20:00,232.7,232.81,232.47,232.58,13227.0,218.04,218.1431,217.8245,217.9276,13227.0
2022-08-03 13:30:00,232.54,232.71,232.3,232.31,11592.0,217.8901,218.0494,217.6652,217.6746,11592.0
2022-08-03 13:40:00,232.26,232.79,232.11,232.34,14983.0,217.6278,218.1244,217.4872,217.7027,14983.0
2022-08-03 13:50:00,232.26,232.32,231.73,231.86,15811.0,217.6278,217.684,217.1311,217.253,15811.0
2022-08-03 14:00:00,231.84,232.77,231.74,232.6,10853.0,217.2342,218.1056,217.1405,217.9463,10853.0
2022-08-03 14:10:00,232.78,233.66,232.78,233.66,8818.0,218.115,218.9396,218.115,218.9396,8818.0
2022-08-03 14:20:00,233.59,233.91,233.59,233.67,5860.0,218.874,219.1738,218.874,218.9489,5860.0
2022-08-03 14:30:00,233.67,234.13,233.5,234.0,8579.0,218.9489,219.3799,218.7896,219.2581,8579.0
2022-08-03 14:40:00,234.12,234.3,233.98,234.21,4475.0,219.3706,219.5392,219.2394,219.4549,4475.0
2022-08-03 14:50:00,234.19,234.3,234.04,234.04,3703.0,219.4362,219.5392,219.2956,219.2956,3703.0
2022-08-03 15:00:00,233.92,234.19,233.91,234.1,4999.0,219.1832,219.4362,219.1738,219.3518,4999.0
2022-08-03 15:10:00,234.07,234.39,233.93,234.11,25328.0,219.3237,219.6236,219.1925,219.3612,25328.0
2022-08-03 15:20:00,234.13,234.7,234.13,234.41,9295.0,219.3799,219.914,219.3799,219.6423,9295.0
2022-08-03 15:30:00,234.37,234.45,234.2,234.27,12492.0,219.6048,219.6798,219.4455,219.5111,12492.0
2022-08-03 15:40:00,234.22,234.61,234.1,234.32,17090.0,219.4643,219.8297,219.3518,219.558,17090.0
2022-08-03 15:50:00,234.43,234.46,233.09,233.1,72998.0,219.661,219.6892,218.4055,218.4148,72998.0
2022-08-04 09:30:00,233.79,234.44,233.35,233.58,26383.0,219.0614,219.6704,218.6491,218.8646,26383.0
2022-08-04 09:40:00,233.62,235.26,233.58,234.75,22001.0,218.9021,220.4388,218.8646,219.9609,22001.0
2022-08-04 09:50:00,234.11,234.33,233.62,233.94,4821.0,219.3612,219.5673,218.9021,219.2019,4821.0
2022-08-04 10:00:00,234.11,234.81,233.68,234.18,11382.0,219.3612,220.0171,218.9583,219.4268,11382.0
2022-08-04 10:10:00,234.17,234.46,233.94,234.31,9479.0,219.4174,219.6892,219.2019,219.5486,9479.0
2022-08-04 10:20:00,234.24,234.98,234.03,234.49,7205.0,219.483,220.1764,219.2862,219.7173,7205.0
2022-08-04 10:30:00,234.66,234.89,234.01,234.3,5257.0,219.8766,220.0921,219.2675,219.5392,5257.0
2022-08-04 10:40:00,234.21,234.89,234.07,234.89,10808.0,219.4549,220.0921,219.3237,220.0921,10808.0
2022-08-04 10:50:00,234.88,235.04,234.48,234.48,22591.0,220.0827,220.2326,219.7079,219.7079,22591.0
2022-08-04 11:00:00,234.79,235.32,234.64,234.86,8142.0,219.9984,220.495,219.8578,220.064,8142.0
2022-08-04 11:10:00,234.86,235.4,234.85,235.19,6717.0,220.064,220.5699,220.0546,220.3732,6717.0
2022-08-04 11:20:00,235.3,235.41,234.48,234.82,9793.0,220.4762,220.5793,219.7079,220.0265,9793.0
2022-08-04 11:30:00,234.76,234.99,234.0,234.0,8935.0,219.9703,220.1858,219.2581,219.2581,8935.0
2022-08-04 11:40:00,234.03,234.7,233.88,234.4,6843.0,219.2862,219.914,219.1457,219.6329,6843.0
2022-08-04 11:50:00,234.33,234.55,234.26,234.55,5332.0,219.5673,219.7735,219.5018,219.7735,5332.0
2022-08-04 12:00:00,234.52,234.72,234.18,234.53,9803.0,219.7454,219.9328,219.4268,219.7547,9803.0
2022-08-04 12:10:00,234.55,234.84,233.98,234.46,13633.0,219.7735,220.0452,219.2394,219.6892,13633.0
2022-08-04 12:20:00,234.29,234.61,234.11,234.6,4186.0,219.5299,219.8297,219.3612,219.8203,4186.0
2022-08-04 12:30:00,234.62,234.9,234.61,234.87,6906.0,219.8391,220.1014,219.8297,220.0733,6906.0
2022-08-04 12:40:00,234.99,235.11,234.43,234.43,9903.0,220.1858,220.2982,219.661,219.661,9903.0
2022-08-04 12:50:00,234.38,234.85,234.37,234.77,5113.0,219.6142,220.0546,219.6048,219.9796,5113.0
2022-08-04 13:00:00,234.86,235.06,234.26,234.54,14319.0,220.064,220.2514,219.5018,219.7641,14319.0
2022-08-04 13:10:00,234.53,234.95,234.46,234.8,7243.0,219.7547,220.1483,219.6892,220.0077,7243.0
2022-08-04 13:20:00,234.84,235.14,234.63,235.14,5669.0,220.0452,220.3263,219.8484,220.3263,5669.0
2022-08-04 13:30:00,235.08,235.33,234.97,235.23,8169.0,220.2701,220.5043,220.167,220.4106,8169.0
2022-08-04 13:40:00,235.2,235.32,234.82,235.31,15320.0,220.3825,220.495,220.0265,220.4856,15320.0
2022-08-04 13:50:00,235.31,235.32,234.76,234.94,4000.0,220.4856,220.495,219.9703,220.1389,4000.0
2022-08-04 14:00:00,234.98,235.16,234.79,234.8,8243.0,220.1764,220.3451,219.9984,220.0077,8243.0
2022-08-04 14:10:00,234.76,234.93,234.63,234.93,6451.0,219.9703,220.1295,219.8484,220.1295,6451.0
2022-08-04 14:20:00,234.92,234.95,234.72,234.75,9125.0,220.1202,220.1483,219.9328,219.9609,9125.0
2022-08-04 14:30:00,234.73,235.05,234.5,234.92,12382.0,219.9421,220.242,219.7266,220.1202,12382.0
2022-08-04 14:40:00,234.88,235.27,234.59,235.24,12485.0,220.0827,220.4481,219.811,220.42,12485.0
2022-08-04 14:50:00,235.35,235.56,235.17,235.54,16535.0,220.5231,220.7199,220.3544,220.7011,16535.0
2022-08-04 15:00:00,235.52,235.64,235.16,235.26,8302.0,220.6824,220.7948,220.3451,220.4388,8302.0
2022-08-04 15:10:00,235.38,235.66,235.24,235.52,7357.0,220.5512,220.8136,220.42,220.6824,7357.0
2022-08-04 15:20:00,235.5,235.5,235.01,235.01,10930.0,220.6636,220.6636,220.2045,220.2045,10930.0
2022-08-04 15:30:00,235.06,235.55,234.88,235.37,25645.0,220.2514,220.7105,220.0827,220.5418,25645.0
2022-08-04 15:40:00,235.42,235.65,235.4,235.45,19701.0,220.5887,220.8042,220.5699,220.6168,19701.0
2022-08-04 15:50:00,235.48,236.31,235.4,236.23,117984.0,220.6449,221.4226,220.5699,221.3477,117984.0
2022-08-05 09:30:00,234.66,235.96,233.5,235.54,23780.0,219.8766,221.0947,218.7896,220.7011,23780.0
2022-08-05 09:40:00,235.73,235.88,234.98,235.62,12974.0,220.8791,221.0197,220.1764,220.7761,12974.0
2022-08-05 09:50:00,235.89,237.29,235.69,236.98,15615.0,221.0291,222.3409,220.8417,222.0504,15615.0
2022-08-05 10:00:00,236.99,238.87,236.94,238.67,33169.0,222.0598,223.8213,222.0129,223.6339,33169.0
2022-08-05 10:10:00,238.63,238.73,238.1,238.32,11088.0,223.5965,223.6902,223.0998,223.306,11088.0
2022-08-05 10:20:00,238.21,238.56,237.99,238.0,7846.0,223.2029,223.5309,222.9968,223.0061,7846.0
2022-08-05 10:30:00,237.89,238.15,237.6,238.1,11122.0,222.9031,223.1467,222.6313,223.0998,11122.0
2022-08-05 10:40:00,237.98,238.36,237.24,237.24,31284.0,222.9874,223.3435,222.294,222.294,31284.0
2022-08-05 10:50:00,237.19,237.19,236.23,236.41,33520.0,222.2472,222.2472,221.3477,221.5163,33520.0
2022-08-05 11:00:00,236.52,236.58,235.8,235.83,21081.0,221.6194,221.6756,220.9447,220.9728,21081.0
2022-08-05 11:10:00,235.75,236.09,235.52,235.7,19119.0,220.8979,221.2165,220.6824,220.851,19119.0
2022-08-05 11:20:00,235.7,236.11,235.62,235.95,11006.0,220.851,221.2352,220.7761,221.0853,11006.0
2022-08-05 11:30:00,236.01,236.71,235.69,236.45,24929.0,221.1415,221.7974,220.8417,221.5538,24929.0
2022-08-05 11:40:00,236.39,236.39,235.06,235.23,11070.0,221.4976,221.4976,220.2514,220.4106,11070.0
2022-08-05 11:50:00,235.24,235.93,235.14,235.37,8724.0,220.42,221.0665,220.3263,220.5418,8724.0
2022-08-05 12:00:00,235.37,235.57,234.92,235.16,12129.0,220.5418,220.7292,220.1202,220.3451,12129.0
2022-08-05 12:10:00,235.29,235.52,235.08,235.42,5081.0,220.4669,220.6824,220.2701,220.5887,5081.0
2022-08-05 12:20:00,235.58,236.11,235.38,235.72,19759.0,220.7386,221.2352,220.5512,220.8698,19759.0
2022-08-05 12:30:00,235.54,235.55,234.9,235.34,5641.0,220.7011,220.7105,220.1014,220.5137,5641.0
2022-08-05 12:40:00,235.4,235.99,235.24,235.9,6648.0,220.5699,221.1228,220.42,221.0384,6648.0
2022-08-05 12:50:00,235.87,236.41,235.85,236.41,7435.0,221.0103,221.5163,220.9916,221.5163,7435.0
2022-08-05 13:00:00,236.43,236.63,236.02,236.55,6363.0,221.5351,221.7225,221.1509,221.6475,6363.0
2022-08-05 13:10:00,236.63,237.01,236.57,236.76,7818.0,221.7225,222.0785,221.6662,221.8443,7818.0
2022-08-05 13:20:00,236.68,236.89,236.53,236.61,14795.0,221.7693,221.9661,221.6288,221.7037,14795.0
2022-08-05 13:30:00,236.49,236.97,236.47,236.9,8800.0,221.5913,222.041,221.5725,221.9754,8800.0
2022-08-05 13:40:00,236.92,237.02,236.65,236.81,9935.0,221.9942,222.0879,221.7412,221.8911,9935.0
2022-08-05 13:50:00,236.74,236.74,236.21,236.24,6861.0,221.8255,221.8255,221.3289,221.357,6861.0
2022-08-05 14:00:00,236.24,236.26,235.73,235.79,14593.0,221.357,221.3758,220.8791,220.9354,14593.0
2022-08-05 14:10:00,235.77,235.96,235.55,235.79,160518.0,220.9166,221.0947,220.7105,220.9354,160518.0
2022-08-05 14:20:00,235.77,235.86,235.11,235.18,14022.0,220.9166,221.001,220.2982,220.3638,14022.0
2022-08-05 14:30:00,235.13,235.54,234.9,235.44,7823.0,220.3169,220.7011,220.1014,220.6074,7823.0
2022-08-05 14:40:00,235.35,235.48,235.19,235.33,10622.0,220.5231,220.6449,220.3732,220.5043,10622.0
2022-08-05 14:50:00,235.25,235.36,234.75,234.97,16751.0,220.4294,220.5325,219.9609,220.167,16751.0
2022-08-05 15:00:00,235.0,235.72,234.97,235.67,11606.0,220.1951,220.8698,220.167,220.8229,11606.0
2022-08-05 15:10:00,235.66,235.78,235.44,235.52,10360.0,220.8136,220.926,220.6074,220.6824,10360.0
2022-08-05 15:20:00,235.57,235.74,235.4,235.73,9996.0,220.7292,220.8885,220.5699,220.8791,9996.0
2022-08-05 15:30:00,235.64,235.66,235.42,235.62,18887.0,220.7948,220.8136,220.5887,220.7761,18887.0
2022-08-05 15:40:00,235.62,235.95,235.52,235.86,29951.0,220.7761,221.0853,220.6824,221.001,29951.0
2022-08-05 15:50:00,235.88,235.91,234.75,234.87,131824.0,221.0197,221.0478,219.9609,220.0733,131824.0
2022-08-08 09:30:00,236.0,236.16,233.35,234.21,46284.0,221.1321,221.2821,218.6491,219.4549,46284.0
2022-08-08 09:40:00,234.05,234.08,232.36,232.5,56525.0,219.305,219.3331,217.7215,217.8526,56525.0
2022-08-08 09:50:00,232.34,232.57,231.11,231.21,63164.0,217.7027,217.9182,216.5502,216.6439,63164.0
2022-08-08 10:00:00,231.28,232.38,231.21,231.39,41575.0,216.7095,217.7402,216.6439,216.8126,41575.0
2022-08-08 10:10:00,231.41,231.7,231.16,231.35,28610.0,216.8313,217.103,216.5971,216.7751,28610.0
2022-08-08 10:20:00,231.37,232.09,231.22,231.81,30240.0,216.7938,217.4685,216.6533,217.2061,30240.0
2022-08-08 10:30:00,231.99,232.44,231.94,231.97,16488.0,217.3748,217.7964,217.3279,217.356,16488.0
2022-08-08 10:40:00,231.99,232.48,231.82,231.83,20787.0,217.3748,217.8339,217.2155,217.2248,20787.0
2022-08-08 10:50:00,231.92,232.3,231.31,231.32,20429.0,217.3092,217.6652,216.7376,216.747,20429.0
2022-08-08 11:00:00,231.28,231.39,230.56,230.96,36730.0,216.7095,216.8126,216.0349,216.4097,36730.0
2022-08-08 11:10:00,230.9,231.11,230.33,230.43,23607.0,216.3534,216.5502,215.8193,215.913,23607.0
2022-08-08 11:20:00,230.36,230.77,230.28,230.68,13268.0,215.8475,216.2316,215.7725,216.1473,13268.0
2022-08-08 11:30:00,230.69,231.5,230.42,231.01,85531.0,216.1567,216.9156,215.9037,216.4565,85531.0
2022-08-08 11:40:00,230.96,231.22,230.1,230.39,30674.0,216.4097,216.6533,215.6038,215.8756,30674.0
2022-08-08 11:50:00,230.37,230.8,230.25,230.7,9582.0,215.8568,216.2597,215.7444,216.166,9582.0
2022-08-08 12:00:00,230.68,230.72,230.13,230.14,8697.0,216.1473,216.1848,215.6319,215.6413,8697.0
2022-08-08 12:10:00,230.17,230.25,229.39,229.4,32487.0,215.6694,215.7444,214.9386,214.9479,32487.0
2022-08-08 12:20:00,229.35,229.52,228.82,228.85,20683.0,214.9011,215.0604,214.4045,214.4326,20683.0
2022-08-08 12:30:00,228.67,229.31,228.57,229.24,9305.0,214.2639,214.8636,214.1702,214.798,9305.0
2022-08-08 12:40:00,229.16,229.9,229.16,229.8,11623.0,214.7231,215.4164,214.7231,215.3227,11623.0
2022-08-08 12:50:00,229.89,230.94,229.8,230.38,28700.0,215.4071,216.3909,215.3227,215.8662,28700.0
2022-08-08 13:00:00,230.31,230.49,230.21,230.44,5588.0,215.8006,215.9693,215.7069,215.9224,5588.0
2022-08-08 13:10:00,230.44,230.89,230.31,230.33,11247.0,215.9224,216.3441,215.8006,215.8193,11247.0
2022-08-08 13:20:00,230.21,230.52,230.15,230.16,5301.0,215.7069,215.9974,215.6507,215.6601,5301.0
2022-08-08 13:30:00,230.07,230.3,230.0,230.04,15580.0,215.5757,215.7912,215.5101,215.5476,15580.0
2022-08-08 13:40:00,230.03,230.14,229.86,229.91,5942.0,215.5382,215.6413,215.379,215.4258,5942.0
2022-08-08 13:50:00,229.85,230.4,229.7,230.3,8008.0,215.3696,215.8849,215.229,215.7912,8008.0
2022-08-08 14:00:00,230.32,230.32,229.55,230.08,14510.0,215.81,215.81,215.0885,215.5851,14510.0
2022-08-08 14:10:00,230.03,230.12,229.5,229.63,6104.0,215.5382,215.6226,215.0416,215.1634,6104.0
2022-08-08 14:20:00,229.52,229.52,229.13,229.34,8316.0,215.0604,215.0604,214.6949,214.8917,8316.0
2022-08-08 14:30:00,229.39,229.54,229.12,229.33,13131.0,214.9386,215.0791,214.6856,214.8823,13131.0
2022-08-08 14:40:00,229.33,229.54,228.97,229.0,17117.0,214.8823,215.0791,214.545,214.5731,17117.0
2022-08-08 14:50:00,228.99,229.2,228.72,229.14,22720.0,214.5638,214.7605,214.3108,214.7043,22720.0
2022-08-08 15:00:00,229.13,229.54,228.87,228.99,7385.0,214.6949,215.0791,214.4513,214.5638,7385.0
2022-08-08 15:10:00,229.0,229.11,228.54,228.95,14283.0,214.5731,214.6762,214.1421,214.5263,14283.0
2022-08-08 15:20:00,229.02,229.52,228.79,229.42,17378.0,214.5919,215.0604,214.3764,214.9667,17378.0
2022-08-08 15:30:00,229.39,229.54,228.9,229.06,32160.0,214.9386,215.0791,214.4794,214.6294,32160.0
2022-08-08 15:40:00,229.06,229.46,229.05,229.25,37532.0,214.6294,215.0042,214.62,214.8074,37532.0
2022-08-08 15:50:00,229.27,229.4,228.91,228.97,100788.0,214.8261,214.9479,214.4888,214.545,100788.0
2022-08-09 09:30:00,227.92,227.92,226.03,227.43,46777.0,213.5612,213.5612,211.7902,213.102,46777.0
2022-08-09 09:40:00,227.53,227.54,226.34,226.34,31268.0,213.1957,213.2051,212.0807,212.0807,31268.0
2022-08-09 09:50:00,226.49,227.05,225.73,226.81,16811.0,212.2213,212.746,211.5091,212.5211,16811.0
2022-08-09 10:00:00,226.72,226.72,226.17,226.31,13997.0,212.4368,212.4368,211.9214,212.0526,13997.0
2022-08-09 10:10:00,226.32,227.52,226.28,227.11,17650.0,212.062,213.1864,212.0245,212.8022,17650.0
2022-08-09 10:20:00,227.09,227.27,225.92,226.23,18363.0,212.7835,212.9521,211.6872,211.9776,18363.0
2022-08-09 10:30:00,226.32,226.37,225.28,225.64,33088.0,212.062,212.1088,211.0875,211.4248,33088.0
2022-08-09 10:40:00,225.63,225.76,225.21,225.73,15390.0,211.4154,211.5373,211.0219,211.5091,15390.0
2022-08-09 10:50:00,225.8,225.82,225.31,225.4,12470.0,211.5747,211.5935,211.1156,211.1999,12470.0
2022-08-09 11:00:00,225.42,225.42,224.47,224.81,17284.0,211.2187,211.2187,210.3285,210.6471,17284.0
2022-08-09 11:10:00,224.87,225.65,224.81,225.4,13754.0,210.7033,211.4342,210.6471,211.1999,13754.0
2022-08-09 11:20:00,225.4,225.52,225.02,225.33,16127.0,211.1999,211.3124,210.8439,211.1343,16127.0
2022-08-09 11:30:00,225.46,225.78,225.13,225.42,29865.0,211.2562,211.556,210.9469,211.2187,29865.0
2022-08-09 11:40:00,225.42,225.74,225.19,225.29,10124.0,211.2187,211.5185,211.0032,211.0969,10124.0
2022-08-09 11:50:00,225.34,225.59,225.25,225.38,16478.0,211.1437,211.378,211.0594,211.1812,16478.0
2022-08-09 12:00:00,225.36,225.37,224.93,225.17,18829.0,211.1625,211.1718,210.7595,210.9844,18829.0
2022-08-09 12:10:00,225.21,225.28,224.98,225.18,12561.0,211.0219,211.0875,210.8064,210.9938,12561.0
2022-08-09 12:20:00,225.23,225.26,224.8,224.9,18824.0,211.0406,211.0688,210.6377,210.7314,18824.0
2022-08-09 12:30:00,224.91,225.04,224.79,225.03,7807.0,210.7408,210.8626,210.6284,210.8532,7807.0
2022-08-09 12:40:00,225.01,225.08,224.77,224.98,7169.0,210.8345,210.9001,210.6096,210.8064,7169.0
2022-08-09 12:50:00,225.01,225.03,224.62,224.69,9527.0,210.8345,210.8532,210.4691,210.5347,9527.0
2022-08-09 13:00:00,224.7,224.86,224.45,224.52,17678.0,210.544,210.694,210.3098,210.3754,17678.0
2022-08-09 13:10:00,224.49,224.62,224.43,224.56,8363.0,210.3473,210.4691,210.291,210.4129,8363.0
2022-08-09 13:20:00,224.6,224.6,224.32,224.54,9880.0,210.4503,210.4503,210.188,210.3941,9880.0
2022-08-09 13:30:00,224.56,224.74,224.1,224.25,11855.0,210.4129,210.5815,209.9818,210.1224,11855.0
2022-08-09 13:40:00,224.2,224.44,223.77,223.95,19164.0,210.0755,210.3004,209.6726,209.8413,19164.0
2022-08-09 13:50:00,223.87,224.35,223.87,224.05,11843.0,209.7663,210.2161,209.7663,209.935,11843.0
2022-08-09 14:00:00,224.11,224.26,223.94,224.04,26167.0,209.9912,210.1318,209.8319,209.9256,26167.0
2022-08-09 14:10:00,224.0,224.18,223.68,223.72,17330.0,209.8881,210.0568,209.5883,209.6258,17330.0
2022-08-09 14:20:00,223.73,223.73,223.08,223.41,15744.0,209.6351,209.6351,209.0261,209.3353,15744.0
2022-08-09 14:30:00,223.4,223.65,222.86,223.01,25074.0,209.3259,209.5602,208.82,208.9605,25074.0
2022-08-09 14:40:00,223.01,223.17,222.91,223.13,11389.0,208.9605,209.1104,208.8668,209.0729,11389.0
2022-08-09 14:50:00,223.13,223.6,223.13,223.33,22483.0,209.0729,209.5133,209.0729,209.2603,22483.0
2022-08-09 15:00:00,223.35,223.71,223.35,223.57,70423.0,209.2791,209.6164,209.2791,209.4852,70423.0
2022-08-09 15:10:00,223.54,223.91,223.5,223.72,50117.0,209.4571,209.8038,209.4196,209.6258,50117.0
2022-08-09 15:20:00,223.74,224.44,223.73,223.97,47477.0,209.6445,210.3004,209.6351,209.86,47477.0
2022-08-09 15:30:00,223.97,224.04,223.65,224.0,79565.0,209.86,209.9256,209.5602,209.8881,79565.0
2022-08-09 15:40:00,223.95,223.99,223.53,223.85,72996.0,209.8413,209.8788,209.4477,209.7476,72996.0
2022-08-09 15:50:00,223.91,225.0,223.91,224.98,147617.0,209.8038,210.8251,209.8038,210.8064,147617.0
2022-08-10 09:30:00,229.82,231.15,229.15,229.16,67770.0,215.3415,216.5877,214.7137,214.7231,67770.0
2022-08-10 09:40:00,229.16,230.41,229.01,230.14,61596.0,214.7231,215.8943,214.5825,215.6413,61596.0
2022-08-10 09:50:00,230.24,230.78,229.85,230.27,21328.0,215.735,216.241,215.3696,215.7631,21328.0
2022-08-10 10:00:00,230.23,231.84,230.19,231.75,42421.0,215.7256,217.2342,215.6882,217.1499,42421.0
2022-08-10 10:10:00,231.86,231.86,230.36,230.38,26584.0,217.253,217.253,215.8475,215.8662,26584.0
2022-08-10 10:20:00,230.27,230.42,229.59,230.24,22729.0,215.7631,215.9037,215.126,215.735,22729.0
2022-08-10 10:30:00,230.3,230.88,229.78,230.73,36352.0,215.7912,216.3347,215.304,216.1941,36352.0
2022-08-10 10:40:00,230.75,231.8,230.75,231.75,26569.0,216.2129,217.1967,216.2129,217.1499,26569.0
2022-08-10 10:50:00,231.86,232.04,231.48,231.85,27739.0,217.253,217.4216,216.8969,217.2436,27739.0
2022-08-10 11:00:00,231.85,232.71,231.85,232.49,23037.0,217.2436,218.0494,217.2436,217.8433,23037.0
2022-08-10 11:10:00,232.52,233.61,232.47,233.61,103161.0,217.8714,218.8927,217.8245,218.8927,103161.0
2022-08-10 11:20:00,233.69,234.54,233.4,234.27,33930.0,218.9677,219.7641,218.6959,219.5111,33930.0
2022-08-10 11:30:00,234.38,234.55,233.85,233.97,33623.0,219.6142,219.7735,219.1176,219.23,33623.0
2022-08-10 11:40:00,233.99,234.39,233.62,233.8,23758.0,219.2488,219.6236,218.9021,219.0707,23758.0
2022-08-10 11:50:00,233.91,233.91,233.05,233.17,13494.0,219.1738,219.1738,218.368,218.4804,13494.0
2022-08-10 12:00:00,233.17,233.41,232.64,232.78,10339.0,218.4804,218.7053,217.9838,218.115,10339.0
2022-08-10 12:10:00,232.77,232.77,231.63,231.84,56046.0,218.1056,218.1056,217.0374,217.2342,56046.0
2022-08-10 12:20:00,231.79,231.84,231.46,231.69,22920.0,217.1874,217.2342,216.8782,217.0937,22920.0
2022-08-10 12:30:00,231.78,232.7,231.7,232.66,19650.0,217.178,218.04,217.103,218.0026,19650.0
2022-08-10 12:40:00,232.79,233.12,232.14,232.32,15138.0,218.1244,218.4336,217.5153,217.684,15138.0
2022-08-10 12:50:00,232.33,232.43,231.84,231.85,11047.0,217.6933,217.787,217.2342,217.2436,11047.0
2022-08-10 13:00:00,231.81,232.52,231.81,232.46,8927.0,217.2061,217.8714,217.2061,217.8152,8927.0
2022-08-10 13:10:00,232.69,232.69,232.26,232.45,7406.0,218.0307,218.0307,217.6278,217.8058,7406.0
2022-08-10 13:20:00,232.43,232.46,231.74,231.74,6759.0,217.787,217.8152,217.1405,217.1405,6759.0
2022-08-10 13:30:00,231.72,231.84,231.47,231.59,11342.0,217.1218,217.2342,216.8875,217.0,11342.0
2022-08-10 13:40:00,231.59,232.45,231.59,232.32,20132.0,217.0,217.8058,217.0,217.684,20132.0
2022-08-10 13:50:00,232.4,232.4,231.21,231.53,24001.0,217.7589,217.7589,216.6439,216.9437,24001.0
2022-08-10 14:00:00,231.54,231.98,231.5,231.9,10352.0,216.9531,217.3654,216.9156,217.2904,10352.0
2022-08-10 14:10:00,231.92,232.35,231.6,231.98,19817.0,217.3092,217.7121,217.0093,217.3654,19817.0
2022-08-10 14:20:00,231.99,232.42,231.9,232.33,13659.0,217.3748,217.7777,217.2904,217.6933,13659.0
2022-08-10 14:30:00,232.39,232.86,232.33,232.71,12241.0,217.7496,218.19,217.6933,218.0494,12241.0
2022-08-10 14:40:00,232.73,232.94,232.53,232.7,11423.0,218.0681,218.2649,217.8807,218.04,11423.0
2022-08-10 14:50:00,232.55,232.63,232.25,232.33,11105.0,217.8995,217.9744,217.6184,217.6933,11105.0
2022-08-10 15:00:00,232.42,232.43,232.14,232.25,10974.0,217.7777,217.787,217.5153,217.6184,10974.0
2022-08-10 15:10:00,232.18,232.71,232.13,232.59,24984.0,217.5528,218.0494,217.5059,217.937,24984.0
2022-08-10 15:20:00,232.59,233.0,232.51,233.0,35057.0,217.937,218.3211,217.862,218.3211,35057.0
2022-08-10 15:30:00,232.97,233.74,232.92,233.72,64067.0,218.293,219.0145,218.2462,218.9958,64067.0
2022-08-10 15:40:00,233.7,233.72,232.9,233.03,65677.0,218.977,218.9958,218.2274,218.3492,65677.0
2022-08-10 15:50:00,233.04,233.08,232.12,232.39,154581.0,218.3586,218.3961,217.4966,217.7496,154581.0
2022-08-11 09:30:00,233.49,234.0,230.14,230.65,80432.0,218.7803,219.2581,215.6413,216.1192,80432.0
2022-08-11 09:40:00,230.58,232.5,230.52,232.15,26595.0,216.0536,217.8526,215.9974,217.5247,26595.0
2022-08-11 09:50:00,232.17,232.59,231.92,232.28,16539.0,217.5434,217.937,217.3092,217.6465,16539.0
2022-08-11 10:00:00,232.09,232.45,231.8,231.8,17602.0,217.4685,217.8058,217.1967,217.1967,17602.0
2022-08-11 10:10:00,231.79,232.56,231.79,232.56,15025.0,217.1874,217.9089,217.1874,217.9089,15025.0
2022-08-11 10:20:00,232.45,232.47,231.46,231.87,27084.0,217.8058,217.8245,216.8782,217.2623,27084.0
2022-08-11 10:30:00,232.0,233.6,231.99,233.19,35168.0,217.3841,218.8833,217.3748,218.4992,35168.0
2022-08-11 10:40:00,233.11,233.71,232.73,233.04,14977.0,218.4242,218.9864,218.0681,218.3586,14977.0
2022-08-11 10:50:00,233.01,233.37,232.81,232.84,10942.0,218.3305,218.6678,218.1431,218.1712,10942.0
2022-08-11 11:00:00,232.78,232.78,231.88,232.07,11348.0,218.115,218.115,217.2717,217.4497,11348.0
2022-08-11 11:10:00,232.09,232.27,231.3,231.31,18299.0,217.4685,217.6371,216.7282,216.7376,18299.0
2022-08-11 11:20:00,231.31,232.04,231.25,231.51,20075.0,216.7376,217.4216,216.6814,216.925,20075.0
2022-08-11 11:30:00,231.51,231.62,231.04,231.13,30337.0,216.925,217.0281,216.4846,216.5689,30337.0
2022-08-11 11:40:00,231.09,231.49,230.75,231.49,37618.0,216.5315,216.9063,216.2129,216.9063,37618.0
2022-08-11 11:50:00,231.43,232.32,231.4,231.7,17625.0,216.85,217.684,216.8219,217.103,17625.0
2022-08-11 12:00:00,231.69,232.54,231.69,232.44,11534.0,217.0937,217.8901,217.0937,217.7964,11534.0
2022-08-11 12:10:00,232.44,232.58,231.65,232.0,8456.0,217.7964,217.9276,217.0562,217.3841,8456.0
2022-08-11 12:20:00,231.9,231.95,231.44,231.95,8468.0,217.2904,217.3373,216.8594,217.3373,8468.0
2022-08-11 12:30:00,232.02,232.23,231.93,232.1,11173.0,217.4029,217.5996,217.3185,217.4778,11173.0
2022-08-11 12:40:00,232.01,232.6,232.01,232.34,12462.0,217.3935,217.9463,217.3935,217.7027,12462.0
2022-08-11 12:50:00,232.44,232.69,232.31,232.31,8766.0,217.7964,218.0307,217.6746,217.6746,8766.0
2022-08-11 13:00:00,232.33,232.46,231.98,232.35,8772.0,217.6933,217.8152,217.3654,217.7121,8772.0
2022-08-11 13:10:00,232.3,232.41,232.11,232.11,8702.0,217.6652,217.7683,217.4872,217.4872,8702.0
2022-08-11 13:20:00,232.12,232.32,231.87,232.22,6128.0,217.4966,217.684,217.2623,217.5903,6128.0
2022-08-11 13:30:00,232.3,232.3,232.02,232.14,7126.0,217.6652,217.6652,217.4029,217.5153,7126.0
2022-08-11 13:40:00,232.14,232.28,231.89,231.94,11046.0,217.5153,217.6465,217.2811,217.3279,11046.0
2022-08-11 13:50:00,232.0,232.12,231.77,231.89,5395.0,217.3841,217.4966,217.1686,217.2811,5395.0
2022-08-11 14:00:00,231.95,231.95,231.16,231.21,16968.0,217.3373,217.3373,216.5971,216.6439,16968.0
2022-08-11 14:10:00,231.24,231.39,231.04,231.28,12184.0,216.672,216.8126,216.4846,216.7095,12184.0
2022-08-11 14:20:00,231.22,231.3,231.04,231.07,10522.0,216.6533,216.7282,216.4846,216.5127,10522.0
2022-08-11 14:30:00,231.01,231.06,230.61,230.73,8012.0,216.4565,216.5034,216.0817,216.1941,8012.0
2022-08-11 14:40:00,230.79,230.86,230.16,230.36,9457.0,216.2504,216.316,215.6601,215.8475,9457.0
2022-08-11 14:50:00,230.36,230.4,230.06,230.08,7542.0,215.8475,215.8849,215.5664,215.5851,7542.0
2022-08-11 15:00:00,230.09,230.09,229.37,229.42,30571.0,215.5945,215.5945,214.9198,214.9667,30571.0
2022-08-11 15:10:00,229.4,229.4,228.5,229.0,96054.0,214.9479,214.9479,214.1046,214.5731,96054.0
2022-08-11 15:20:00,228.97,229.43,228.96,229.33,35246.0,214.545,214.976,214.5357,214.8823,35246.0
2022-08-11 15:30:00,229.34,229.64,228.87,228.9,51996.0,214.8917,215.1728,214.4513,214.4794,51996.0
2022-08-11 15:40:00,228.92,229.25,228.5,228.61,83918.0,214.4982,214.8074,214.1046,214.2077,83918.0
2022-08-11 15:50:00,228.64,229.44,228.53,229.18,153214.0,214.2358,214.9854,214.1327,214.7418,153214.0
2022-08-12 09:30:00,230.07,230.28,228.9,229.28,27207.0,215.5757,215.7725,214.4794,214.8355,27207.0
2022-08-12 09:40:00,229.29,229.83,228.02,228.42,23932.0,214.8449,215.3508,213.6549,214.0297,23932.0
2022-08-12 09:50:00,228.47,228.82,228.07,228.5,14178.0,214.0765,214.4045,213.7017,214.1046,14178.0
2022-08-12 10:00:00,228.34,228.82,227.85,228.69,16593.0,213.9547,214.4045,213.4956,214.2827,16593.0
2022-08-12 10:10:00,228.63,229.11,228.37,228.93,12923.0,214.2264,214.6762,213.9828,214.5075,12923.0
2022-08-12 10:20:00,228.79,228.81,228.3,228.58,13693.0,214.3764,214.3951,213.9172,214.1796,13693.0
2022-08-12 10:30:00,228.6,228.74,228.23,228.23,11861.0,214.1983,214.3295,213.8516,213.8516,11861.0
2022-08-12 10:40:00,228.25,228.85,228.1,228.84,7814.0,213.8704,214.4326,213.7298,214.4232,7814.0
2022-08-12 10:50:00,228.94,228.99,228.69,228.74,7906.0,214.5169,214.5638,214.2827,214.3295,7906.0
2022-08-12 11:00:00,228.74,229.52,228.66,229.22,23357.0,214.3295,215.0604,214.2546,214.7793,23357.0
2022-08-12 11:10:00,229.17,229.76,229.06,229.65,12722.0,214.7324,215.2853,214.6294,215.1822,12722.0
2022-08-12 11:20:00,229.65,229.65,228.96,228.96,14501.0,215.1822,215.1822,214.5357,214.5357,14501.0
2022-08-12 11:30:00,228.97,229.14,228.68,229.07,23130.0,214.545,214.7043,214.2733,214.6387,23130.0
2022-08-12 11:40:00,229.19,229.57,228.91,229.48,13334.0,214.7512,215.1072,214.4888,215.0229,13334.0
2022-08-12 11:50:00,229.42,229.64,229.28,229.29,12937.0,214.9667,215.1728,214.8355,214.8449,12937.0
2022-08-12 12:00:00,229.39,229.88,229.37,229.81,7353.0,214.9386,215.3977,214.9198,215.3321,7353.0
2022-08-12 12:10:00,229.84,230.29,229.81,230.28,15642.0,215.3602,215.7819,215.3321,215.7725,15642.0
2022-08-12 12:20:00,230.21,230.34,229.86,229.89,7736.0,215.7069,215.8287,215.379,215.4071,7736.0
2022-08-12 12:30:00,229.87,230.12,229.73,229.91,39233.0,215.3883,215.6226,215.2571,215.4258,39233.0
2022-08-12 12:40:00,229.93,229.93,229.4,229.6,14030.0,215.4445,215.4445,214.9479,215.1353,14030.0
2022-08-12 12:50:00,229.74,230.09,229.68,229.95,7625.0,215.2665,215.5945,215.2103,215.4633,7625.0
2022-08-12 13:00:00,229.91,230.26,229.81,230.19,10490.0,215.4258,215.7538,215.3321,215.6882,10490.0
2022-08-12 13:10:00,230.19,230.5,230.09,230.5,11755.0,215.6882,215.9786,215.5945,215.9786,11755.0
2022-08-12 13:20:00,230.5,230.5,229.92,229.94,12905.0,215.9786,215.9786,215.4352,215.4539,12905.0
2022-08-12 13:30:00,229.89,230.06,229.75,229.82,11657.0,215.4071,215.5664,215.2759,215.3415,11657.0
2022-08-12 13:40:00,229.83,229.98,229.78,229.92,7679.0,215.3508,215.4914,215.304,215.4352,7679.0
2022-08-12 13:50:00,229.88,230.03,229.84,229.86,8685.0,215.3977,215.5382,215.3602,215.379,8685.0
2022-08-12 14:00:00,229.84,229.92,229.42,229.48,7957.0,215.3602,215.4352,214.9667,215.0229,7957.0
2022-08-12 14:10:00,229.5,229.67,229.28,229.4,13696.0,215.0416,215.2009,214.8355,214.9479,13696.0
2022-08-12 14:20:00,229.38,229.64,229.19,229.54,10617.0,214.9292,215.1728,214.7512,215.0791,10617.0
2022-08-12 14:30:00,229.54,229.64,229.41,229.43,10181.0,215.0791,215.1728,214.9573,214.976,10181.0
2022-08-12 14:40:00,229.45,229.53,229.36,229.37,12258.0,214.9948,215.0697,214.9105,214.9198,12258.0
2022-08-12 14:50:00,229.38,229.42,228.92,228.99,15928.0,214.9292,214.9667,214.4982,214.5638,15928.0
2022-08-12 15:00:00,228.99,229.68,228.91,229.65,18595.0,214.5638,215.2103,214.4888,215.1822,18595.0
2022-08-12 15:10:00,229.69,229.98,229.67,229.98,10630.0,215.2197,215.4914,215.2009,215.4914,10630.0
2022-08-12 15:20:00,230.0,230.02,229.58,229.77,19522.0,215.5101,215.5289,215.1166,215.2946,19522.0
2022-08-12 15:30:00,229.73,229.94,229.39,229.46,34063.0,215.2571,215.4539,214.9386,215.0042,34063.0
2022-08-12 15:40:00,229.48,229.73,229.39,229.67,57585.0,215.0229,215.2571,214.9386,215.2009,57585.0
2022-08-12 15:50:00,229.69,230.74,229.47,230.67,185710.0,215.2197,216.2035,215.0135,216.1379,185710.0
2022-08-15 09:30:00,229.04,231.54,228.95,230.52,35687.0,214.6106,216.9531,214.5263,215.9974,35687.0
2022-08-15 09:40:00,230.92,231.38,229.87,231.2,21791.0,216.3722,216.8032,215.3883,216.6345,21791.0
2022-08-15 09:50:00,230.99,233.03,230.59,232.87,28765.0,216.4378,218.3492,216.063,218.1993,28765.0
2022-08-15 10:00:00,232.86,233.47,232.15,232.17,29646.0,218.19,218.7615,217.5247,217.5434,29646.0
2022-08-15 10:10:00,232.16,232.59,231.35,232.36,20246.0,217.5341,217.937,216.7751,217.7215,20246.0
2022-08-15 10:20:00,232.24,232.24,230.91,231.33,17211.0,217.609,217.609,216.3628,216.7563,17211.0
2022-08-15 10:30:00,231.35,232.37,231.35,231.69,13555.0,216.7751,217.7308,216.7751,217.0937,13555.0
2022-08-15 10:40:00,231.76,232.26,231.64,231.64,12812.0,217.1593,217.6278,217.0468,217.0468,12812.0
2022-08-15 10:50:00,231.69,231.86,231.32,231.83,5728.0,217.0937,217.253,216.747,217.2248,5728.0
2022-08-15 11:00:00,231.52,231.54,231.03,231.09,9261.0,216.9344,216.9531,216.4752,216.5315,9261.0
2022-08-15 11:10:00,231.15,231.43,230.97,231.12,6129.0,216.5877,216.85,216.419,216.5596,6129.0
2022-08-15 11:20:00,231.04,231.91,230.99,231.59,15980.0,216.4846,217.2998,216.4378,217.0,15980.0
2022-08-15 11:30:00,231.69,232.47,231.44,232.47,9745.0,217.0937,217.8245,216.8594,217.8245,9745.0
2022-08-15 11:40:00,232.39,233.14,232.24,232.96,12386.0,217.7496,218.4523,217.609,218.2837,12386.0
2022-08-15 11:50:00,233.11,233.5,232.9,232.9,13070.0,218.4242,218.7896,218.2274,218.2274,13070.0
2022-08-15 12:00:00,232.98,233.04,232.69,232.69,5255.0,218.3024,218.3586,218.0307,218.0307,5255.0
2022-08-15 12:10:00,232.88,233.38,232.88,233.19,7460.0,218.2087,218.6772,218.2087,218.4992,7460.0
2022-08-15 12:20:00,233.19,233.44,232.99,233.13,9810.0,218.4992,218.7334,218.3118,218.4429,9810.0
2022-08-15 12:30:00,233.18,233.41,233.16,233.38,4127.0,218.4898,218.7053,218.4711,218.6772,4127.0
2022-08-15 12:40:00,233.39,233.91,233.25,233.62,10663.0,218.6866,219.1738,218.5554,218.9021,10663.0
2022-08-15 12:50:00,233.74,233.83,233.48,233.64,17297.0,219.0145,219.0988,218.7709,218.9208,17297.0
2022-08-15 13:00:00,233.59,233.59,233.03,233.09,7558.0,218.874,218.874,218.3492,218.4055,7558.0
2022-08-15 13:10:00,233.04,233.19,232.74,232.84,6675.0,218.3586,218.4992,218.0775,218.1712,6675.0
2022-08-15 13:20:00,232.79,233.22,232.79,233.22,7913.0,218.1244,218.5273,218.1244,218.5273,7913.0
2022-08-15 13:30:00,233.16,233.27,233.04,233.05,11050.0,218.4711,218.5741,218.3586,218.368,11050.0
2022-08-15 13:40:00,233.01,233.22,232.91,233.0,10613.0,218.3305,218.5273,218.2368,218.3211,10613.0
2022-08-15 13:50:00,232.98,233.05,232.6,232.75,6758.0,218.3024,218.368,217.9463,218.0869,6758.0
2022-08-15 14:00:00,232.75,232.85,232.54,232.55,10323.0,218.0869,218.1806,217.8901,217.8995,10323.0
2022-08-15 14:10:00,232.51,232.75,232.27,232.58,15824.0,217.862,218.0869,217.6371,217.9276,15824.0
2022-08-15 14:20:00,232.65,233.6,232.65,233.49,18398.0,217.9932,218.8833,217.9932,218.7803,18398.0
2022-08-15 14:30:00,233.6,234.1,233.44,234.1,18172.0,218.8833,219.3518,218.7334,219.3518,18172.0
2022-08-15 14:40:00,234.02,234.18,233.91,233.94,8791.0,219.2769,219.4268,219.1738,219.2019,8791.0
2022-08-15 14:50:00,233.92,234.08,233.71,233.93,9119.0,219.1832,219.3331,218.9864,219.1925,9119.0
2022-08-15 15:00:00,233.84,233.97,233.21,233.33,10373.0,219.1082,219.23,218.5179,218.6303,10373.0
2022-08-15 15:10:00,233.31,233.52,233.27,233.43,5652.0,218.6116,218.8084,218.5741,218.724,5652.0
2022-08-15 15:20:00,233.45,233.73,233.41,233.73,16176.0,218.7428,219.0051,218.7053,219.0051,16176.0
2022-08-15 15:30:00,233.74,233.92,233.47,233.87,20482.0,219.0145,219.1832,218.7615,219.1363,20482.0
2022-08-15 15:40:00,233.84,233.94,233.21,233.64,52426.0,219.1082,219.2019,218.5179,218.9208,52426.0
2022-08-15 15:50:00,233.76,233.93,233.02,233.38,144145.0,219.0333,219.1925,218.3399,218.6772,144145.0
2022-08-16 09:30:00,233.14,233.78,232.66,233.29,22734.0,218.4523,219.052,218.0026,218.5929,22734.0
2022-08-16 09:40:00,233.36,234.88,233.23,234.37,20684.0,218.6585,220.0827,218.5366,219.6048,20684.0
2022-08-16 09:50:00,234.03,234.85,234.02,234.72,16622.0,219.2862,220.0546,219.2769,219.9328,16622.0
2022-08-16 10:00:00,234.72,235.51,234.19,235.46,25795.0,219.9328,220.673,219.4362,220.6262,25795.0
2022-08-16 10:10:00,235.53,236.4,235.52,236.33,40901.0,220.6917,221.5069,220.6824,221.4414,40901.0
2022-08-16 10:20:00,236.35,237.67,236.35,237.4,67744.0,221.4601,222.6969,221.4601,222.4439,67744.0
2022-08-16 10:30:00,237.38,237.45,235.72,236.34,32968.0,222.4252,222.4908,220.8698,221.4507,32968.0
2022-08-16 10:40:00,236.37,237.1,236.26,236.84,19978.0,221.4788,222.1628,221.3758,221.9192,19978.0
2022-08-16 10:50:00,236.82,236.92,235.67,235.67,19241.0,221.9005,221.9942,220.8229,220.8229,19241.0
2022-08-16 11:00:00,235.95,236.79,235.81,236.58,27213.0,221.0853,221.8724,220.9541,221.6756,27213.0
2022-08-16 11:10:00,236.55,237.27,236.23,237.08,25233.0,221.6475,222.3221,221.3477,222.1441,25233.0
2022-08-16 11:20:00,237.08,237.46,237.01,237.23,20602.0,222.1441,222.5002,222.0785,222.2847,20602.0
2022-08-16 11:30:00,237.28,237.86,237.15,237.86,18693.0,222.3315,222.875,222.2097,222.875,18693.0
2022-08-16 11:40:00,237.72,237.82,236.88,237.73,18017.0,222.7438,222.8375,221.9567,222.7532,18017.0
2022-08-16 11:50:00,237.72,238.45,237.72,238.35,13999.0,222.7438,223.4278,222.7438,223.3341,13999.0
2022-08-16 12:00:00,238.36,238.5,238.13,238.5,12988.0,223.3435,223.4746,223.128,223.4746,12988.0
2022-08-16 12:10:00,238.5,238.66,238.11,238.42,73537.0,223.4746,223.6246,223.1092,223.3997,73537.0
2022-08-16 12:20:00,238.37,238.88,238.25,238.84,22904.0,223.3528,223.8307,223.2404,223.7932,22904.0
2022-08-16 12:30:00,238.79,239.43,238.72,238.8,37534.0,223.7464,224.3461,223.6808,223.7557,37534.0
2022-08-16 12:40:00,238.82,238.86,238.09,238.86,16984.0,223.7745,223.812,223.0905,223.812,16984.0
2022-08-16 12:50:00,238.84,239.09,238.18,238.29,53151.0,223.7932,224.0275,223.1748,223.2779,53151.0
2022-08-16 13:00:00,238.38,239.71,238.37,239.59,35878.0,223.3622,224.6084,223.3528,224.496,35878.0
2022-08-16 13:10:00,239.55,240.4,239.54,239.69,58330.0,224.4585,225.2549,224.4491,224.5897,58330.0
2022-08-16 13:20:00,239.74,240.25,239.63,239.84,46132.0,224.6365,225.1144,224.5335,224.7302,46132.0
2022-08-16 13:30:00,239.91,240.27,239.6,240.24,25477.0,224.7958,225.1331,224.5053,225.105,25477.0
2022-08-16 13:40:00,240.21,240.68,240.1,240.48,18020.0,225.0769,225.5173,224.9738,225.3299,18020.0
2022-08-16 13:50:00,240.44,240.57,240.29,240.43,14776.0,225.2924,225.4142,225.1519,225.2831,14776.0
2022-08-16 14:00:00,240.5,240.87,240.3,240.86,32998.0,225.3486,225.6953,225.1612,225.686,32998.0
2022-08-16 14:10:00,240.89,240.9,240.01,240.01,16223.0,225.7141,225.7234,224.8895,224.8895,16223.0
2022-08-16 14:20:00,240.05,240.41,239.76,239.97,9331.0,224.927,225.2643,224.6553,224.852,9331.0
2022-08-16 14:30:00,240.07,240.07,239.04,239.19,33395.0,224.9457,224.9457,223.9806,224.1212,33395.0
2022-08-16 14:40:00,239.23,239.32,237.48,237.63,32146.0,224.1587,224.243,222.5189,222.6595,32146.0
2022-08-16 14:50:00,237.56,237.85,237.43,237.68,32461.0,222.5939,222.8656,222.4721,222.7063,32461.0
2022-08-16 15:00:00,237.7,237.75,236.86,237.56,27323.0,222.725,222.7719,221.938,222.5939,27323.0
2022-08-16 15:10:00,237.54,237.9,237.54,237.67,9730.0,222.5751,222.9124,222.5751,222.6969,9730.0
2022-08-16 15:20:00,237.83,238.66,237.7,238.58,17041.0,222.8469,223.6246,222.725,223.5496,17041.0
2022-08-16 15:30:00,238.58,239.01,238.55,238.79,31435.0,223.5496,223.9525,223.5215,223.7464,31435.0
2022-08-16 15:40:00,238.75,238.85,238.49,238.82,55768.0,223.7089,223.8026,223.4653,223.7745,55768.0
2022-08-16 15:50:00,238.83,238.98,238.16,238.17,150859.0,223.7839,223.9244,223.1561,223.1654,150859.0
2022-08-17 09:30:00,235.42,236.51,234.48,235.44,29229.0,220.5887,221.61,219.7079,220.6074,29229.0
2022-08-17 09:40:00,235.64,236.71,235.56,236.33,25141.0,220.7948,221.7974,220.7199,221.4414,25141.0
2022-08-17 09:50:00,236.15,236.81,235.79,236.29,32472.0,221.2727,221.8911,220.9354,221.4039,32472.0
2022-08-17 10:00:00,236.24,236.69,236.18,236.45,8699.0,221.357,221.7787,221.3008,221.5538,8699.0
2022-08-17 10:10:00,236.33,236.54,234.77,234.8,16875.0,221.4414,221.6381,219.9796,220.0077,16875.0
2022-08-17 10:20:00,234.82,234.97,234.45,234.52,13983.0,220.0265,220.167,219.6798,219.7454,13983.0
2022-08-17 10:30:00,234.53,234.53,233.71,234.05,11507.0,219.7547,219.7547,218.9864,219.305,11507.0
2022-08-17 10:40:00,234.15,234.92,234.1,234.51,6954.0,219.3987,220.1202,219.3518,219.736,6954.0
2022-08-17 10:50:00,234.43,234.43,233.56,233.86,10399.0,219.661,219.661,218.8459,219.127,10399.0
2022-08-17 11:00:00,233.86,234.29,233.86,234.02,7186.0,219.127,219.5299,219.127,219.2769,7186.0
2022-08-17 11:10:00,234.03,234.14,233.8,233.98,12169.0,219.2862,219.3893,219.0707,219.2394,12169.0
2022-08-17 11:20:00,234.02,234.3,233.68,233.73,13643.0,219.2769,219.5392,218.9583,219.0051,13643.0
2022-08-17 11:30:00,233.72,233.77,233.14,233.22,15473.0,218.9958,219.0426,218.4523,218.5273,15473.0
2022-08-17 11:40:00,233.25,233.28,232.84,232.94,12412.0,218.5554,218.5835,218.1712,218.2649,12412.0
2022-08-17 11:50:00,233.12,233.73,233.1,233.56,14154.0,218.4336,219.0051,218.4148,218.8459,14154.0
2022-08-17 12:00:00,233.5,233.52,232.91,232.92,12784.0,218.7896,218.8084,218.2368,218.2462,12784.0
2022-08-17 12:10:00,232.88,233.33,232.86,233.3,8343.0,218.2087,218.6303,218.19,218.6022,8343.0
2022-08-17 12:20:00,233.34,233.75,233.25,233.69,14440.0,218.6397,219.0239,218.5554,218.9677,14440.0
2022-08-17 12:30:00,233.69,234.04,233.49,233.91,19071.0,218.9677,219.2956,218.7803,219.1738,19071.0
2022-08-17 12:40:00,233.87,233.88,233.38,233.49,5741.0,219.1363,219.1457,218.6772,218.7803,5741.0
2022-08-17 12:50:00,233.49,233.58,233.3,233.52,5932.0,218.7803,218.8646,218.6022,218.8084,5932.0
2022-08-17 13:00:00,233.54,233.54,232.86,232.9,21489.0,218.8271,218.8271,218.19,218.2274,21489.0
2022-08-17 13:10:00,232.9,233.6,232.9,233.21,13598.0,218.2274,218.8833,218.2274,218.5179,13598.0
2022-08-17 13:20:00,233.23,233.73,233.17,233.67,14387.0,218.5366,219.0051,218.4804,218.9489,14387.0
2022-08-17 13:30:00,233.71,233.73,233.21,233.42,8402.0,218.9864,219.0051,218.5179,218.7147,8402.0
2022-08-17 13:40:00,233.39,233.61,233.37,233.38,8685.0,218.6866,218.8927,218.6678,218.6772,8685.0
2022-08-17 13:50:00,233.37,233.55,233.2,233.46,12996.0,218.6678,218.8365,218.5085,218.7522,12996.0
2022-08-17 14:00:00,233.54,234.64,233.18,234.31,39824.0,218.8271,219.8578,218.4898,219.5486,39824.0
2022-08-17 14:10:00,234.31,235.06,234.24,234.75,9028.0,219.5486,220.2514,219.483,219.9609,9028.0
2022-08-17 14:20:00,234.72,234.75,234.26,234.63,7138.0,219.9328,219.9609,219.5018,219.8484,7138.0
2022-08-17 14:30:00,234.77,235.08,234.59,235.01,11844.0,219.9796,220.2701,219.811,220.2045,11844.0
2022-08-17 14:40:00,235.0,235.01,233.95,234.38,21168.0,220.1951,220.2045,219.2113,219.6142,21168.0
2022-08-17 14:50:00,234.4,234.53,234.07,234.08,7007.0,219.6329,219.7547,219.3237,219.3331,7007.0
2022-08-17 15:00:00,234.06,234.47,234.05,234.11,10227.0,219.3144,219.6985,219.305,219.3612,10227.0
2022-08-17 15:10:00,234.05,234.12,233.39,233.5,20009.0,219.305,219.3706,218.6866,218.7896,20009.0
2022-08-17 15:20:00,233.43,233.62,233.08,233.59,16371.0,218.724,218.9021,218.3961,218.874,16371.0
2022-08-17 15:30:00,233.57,233.6,233.21,233.26,22455.0,218.8552,218.8833,218.5179,218.5648,22455.0
2022-08-17 15:40:00,233.26,233.63,233.1,233.22,26344.0,218.5648,218.9114,218.4148,218.5273,26344.0
2022-08-17 15:50:00,233.25,233.63,233.13,233.41,77762.0,218.5554,218.9114,218.4429,218.7053,77762.0
2022-08-18 09:30:00,233.24,235.0,232.75,233.41,43574.0,218.546,220.1951,218.0869,218.7053,43574.0
2022-08-18 09:40:00,233.53,234.01,232.54,232.8,9833.0,218.8177,219.2675,217.8901,218.1337,9833.0
2022-08-18 09:50:00,232.74,232.74,232.0,232.15,15582.0,218.0775,218.0775,217.3841,217.5247,15582.0
2022-08-18 10:00:00,232.24,232.84,232.18,232.83,11751.0,217.609,218.1712,217.5528,218.1618,11751.0
2022-08-18 10:10:00,232.88,233.01,232.46,232.9,8195.0,218.2087,218.3305,217.8152,218.2274,8195.0
2022-08-18 10:20:00,232.93,233.12,232.76,232.91,7890.0,218.2555,218.4336,218.0963,218.2368,7890.0
2022-08-18 10:30:00,232.87,233.62,232.55,233.51,12892.0,218.1993,218.9021,217.8995,218.799,12892.0
2022-08-18 10:40:00,233.58,233.8,232.8,233.16,9356.0,218.8646,219.0707,218.1337,218.4711,9356.0
2022-08-18 10:50:00,233.16,233.36,232.89,233.31,17425.0,218.4711,218.6585,218.2181,218.6116,17425.0
2022-08-18 11:00:00,233.42,233.42,232.7,232.89,7328.0,218.7147,218.7147,218.04,218.2181,7328.0
2022-08-18 11:10:00,232.9,233.22,232.72,233.01,9749.0,218.2274,218.5273,218.0588,218.3305,9749.0
2022-08-18 11:20:00,233.12,233.85,233.12,233.85,10468.0,218.4336,219.1176,218.4336,219.1176,10468.0
2022-08-18 11:30:00,233.89,234.39,233.78,234.25,11890.0,219.1551,219.6236,219.052,219.4924,11890.0
2022-08-18 11:40:00,234.25,234.38,233.89,234.09,5323.0,219.4924,219.6142,219.1551,219.3425,5323.0
2022-08-18 11:50:00,233.76,233.86,233.47,233.6,4243.0,219.0333,219.127,218.7615,218.8833,4243.0
2022-08-18 12:00:00,233.64,233.9,233.62,233.81,4154.0,218.9208,219.1644,218.9021,219.0801,4154.0
2022-08-18 12:10:00,233.73,233.73,233.41,233.43,4414.0,219.0051,219.0051,218.7053,218.724,4414.0
2022-08-18 12:20:00,233.32,233.32,232.35,232.36,17674.0,218.621,218.621,217.7121,217.7215,17674.0
2022-08-18 12:30:00,232.4,232.84,232.39,232.59,12920.0,217.7589,218.1712,217.7496,217.937,12920.0
2022-08-18 12:40:00,232.55,232.55,232.16,232.41,12793.0,217.8995,217.8995,217.5341,217.7683,12793.0
2022-08-18 12:50:00,232.45,232.86,232.45,232.81,3876.0,217.8058,218.19,217.8058,218.1431,3876.0
2022-08-18 13:00:00,232.86,232.97,232.7,232.97,9870.0,218.19,218.293,218.04,218.293,9870.0
2022-08-18 13:10:00,233.02,233.14,232.81,233.01,4000.0,218.3399,218.4523,218.1431,218.3305,4000.0
2022-08-18 13:20:00,233.03,233.18,232.97,233.1,8340.0,218.3492,218.4898,218.293,218.4148,8340.0
2022-08-18 13:30:00,233.17,233.25,232.86,233.25,4607.0,218.4804,218.5554,218.19,218.5554,4607.0
2022-08-18 13:40:00,233.2,233.46,233.19,233.44,3594.0,218.5085,218.7522,218.4992,218.7334,3594.0
2022-08-18 13:50:00,233.39,233.46,233.1,233.33,13020.0,218.6866,218.7522,218.4148,218.6303,13020.0
2022-08-18 14:00:00,233.43,233.87,233.43,233.86,7982.0,218.724,219.1363,218.724,219.127,7982.0
2022-08-18 14:10:00,233.9,233.95,233.78,233.79,5618.0,219.1644,219.2113,219.052,219.0614,5618.0
2022-08-18 14:20:00,233.78,234.14,233.74,234.1,14173.0,219.052,219.3893,219.0145,219.3518,14173.0
2022-08-18 14:30:00,234.12,234.28,233.96,234.18,5444.0,219.3706,219.5205,219.2207,219.4268,5444.0
2022-08-18 14:40:00,234.16,234.39,234.08,234.37,24773.0,219.4081,219.6236,219.3331,219.6048,24773.0
2022-08-18 14:50:00,234.4,234.57,234.08,234.17,7051.0,219.6329,219.7922,219.3331,219.4174,7051.0
2022-08-18 15:00:00,234.19,234.4,234.12,234.39,5470.0,219.4362,219.6329,219.3706,219.6236,5470.0
2022-08-18 15:10:00,234.43,234.77,234.34,234.71,20397.0,219.661,219.9796,219.5767,219.9234,20397.0
2022-08-18 15:20:00,234.72,234.97,234.63,234.89,10493.0,219.9328,220.167,219.8484,220.0921,10493.0
2022-08-18 15:30:00,234.93,235.29,234.81,235.29,21638.0,220.1295,220.4669,220.0171,220.4669,21638.0
2022-08-18 15:40:00,235.27,235.4,235.08,235.09,30669.0,220.4481,220.5699,220.2701,220.2795,30669.0
2022-08-18 15:50:00,235.04,235.09,234.65,234.9,80747.0,220.2326,220.2795,219.8672,220.1014,80747.0
2022-08-19 09:30:00,234.17,234.54,232.77,232.97,51314.0,219.4174,219.7641,218.1056,218.293,51314.0
2022-08-19 09:40:00,233.02,233.89,232.86,233.23,6744.0,218.3399,219.1551,218.19,218.5366,6744.0
2022-08-19 09:50:00,233.05,233.05,232.15,232.73,16464.0,218.368,218.368,217.5247,218.0681,16464.0
2022-08-19 10:00:00,232.63,233.15,232.63,233.02,7970.0,217.9744,218.4617,217.9744,218.3399,7970.0
2022-08-19 10:10:00,233.08,233.25,232.38,232.99,13239.0,218.3961,218.5554,217.7402,218.3118,13239.0
2022-08-19 10:20:00,232.94,233.37,232.9,233.29,6576.0,218.2649,218.6678,218.2274,218.5929,6576.0
2022-08-19 10:30:00,233.22,233.6,233.21,233.25,8860.0,218.5273,218.8833,218.5179,218.5554,8860.0
2022-08-19 10:40:00,233.23,233.23,232.86,232.93,9653.0,218.5366,218.5366,218.19,218.2555,9653.0
2022-08-19 10:50:00,232.9,232.99,232.02,232.09,10180.0,218.2274,218.3118,217.4029,217.4685,10180.0
2022-08-19 11:00:00,232.01,232.04,230.84,231.02,33255.0,217.3935,217.4216,216.2972,216.4659,33255.0
2022-08-19 11:10:00,231.09,231.61,230.94,231.51,8866.0,216.5315,217.0187,216.3909,216.925,8866.0
2022-08-19 11:20:00,231.52,231.62,231.18,231.62,6901.0,216.9344,217.0281,216.6158,217.0281,6901.0
2022-08-19 11:30:00,231.64,231.91,231.09,231.28,10725.0,217.0468,217.2998,216.5315,216.7095,10725.0
2022-08-19 11:40:00,231.33,231.67,231.24,231.35,13658.0,216.7563,217.0749,216.672,216.7751,13658.0
2022-08-19 11:50:00,231.39,231.57,230.95,230.97,9315.0,216.8126,216.9812,216.4003,216.419,9315.0
2022-08-19 12:00:00,230.89,230.94,230.5,230.75,16451.0,216.3441,216.3909,215.9786,216.2129,16451.0
2022-08-19 12:10:00,230.74,231.06,230.67,231.05,4801.0,216.2035,216.5034,216.1379,216.494,4801.0
2022-08-19 12:20:00,231.09,231.52,231.08,231.13,7377.0,216.5315,216.9344,216.5221,216.5689,7377.0
2022-08-19 12:30:00,231.17,231.6,231.06,231.56,8918.0,216.6064,217.0093,216.5034,216.9719,8918.0
2022-08-19 12:40:00,231.55,231.55,231.01,231.07,9994.0,216.9625,216.9625,216.4565,216.5127,9994.0
2022-08-19 12:50:00,231.13,231.21,230.84,230.94,5663.0,216.5689,216.6439,216.2972,216.3909,5663.0
2022-08-19 13:00:00,230.89,231.15,230.71,231.04,4559.0,216.3441,216.5877,216.1754,216.4846,4559.0
2022-08-19 13:10:00,231.04,231.12,230.92,231.11,3388.0,216.4846,216.5596,216.3722,216.5502,3388.0
2022-08-19 13:20:00,231.03,231.44,231.01,231.37,3528.0,216.4752,216.8594,216.4565,216.7938,3528.0
2022-08-19 13:30:00,231.13,231.16,231.01,231.06,4308.0,216.5689,216.5971,216.4565,216.5034,4308.0
2022-08-19 13:40:00,231.07,231.1,230.97,231.01,2930.0,216.5127,216.5408,216.419,216.4565,2930.0
2022-08-19 13:50:00,231.05,231.42,231.03,231.31,3100.0,216.494,216.8407,216.4752,216.7376,3100.0
2022-08-19 14:00:00,231.28,231.5,231.14,231.19,11058.0,216.7095,216.9156,216.5783,216.6252,11058.0
2022-08-19 14:10:00,231.22,231.29,230.87,230.88,6951.0,216.6533,216.7189,216.3253,216.3347,6951.0
2022-08-19 14:20:00,230.87,231.19,230.73,231.02,14027.0,216.3253,216.6252,216.1941,216.4659,14027.0
2022-08-19 14:30:00,231.09,231.15,230.83,230.9,4654.0,216.5315,216.5877,216.2878,216.3534,4654.0
2022-08-19 14:40:00,230.84,230.9,230.76,230.82,4373.0,216.2972,216.3534,216.2223,216.2785,4373.0
2022-08-19 14:50:00,230.81,230.82,230.57,230.66,7722.0,216.2691,216.2785,216.0442,216.1286,7722.0
2022-08-19 15:00:00,230.65,230.68,230.24,230.44,12725.0,216.1192,216.1473,215.735,215.9224,12725.0
2022-08-19 15:10:00,230.48,231.02,230.47,230.87,10867.0,215.9599,216.4659,215.9505,216.3253,10867.0
2022-08-19 15:20:00,230.89,231.28,230.88,231.1,8766.0,216.3441,216.7095,216.3347,216.5408,8766.0
2022-08-19 15:30:00,231.12,231.73,230.99,231.64,32673.0,216.5596,217.1311,216.4378,217.0468,32673.0
2022-08-19 15:40:00,231.74,231.78,231.14,231.68,30679.0,217.1405,217.178,216.5783,217.0843,30679.0
2022-08-19 15:50:00,231.69,232.0,231.46,231.67,86893.0,217.0937,217.3841,216.8782,217.0749,86893.0
2022-08-22 09:30:00,227.38,227.9,225.83,225.83,64527.0,213.0552,213.5424,211.6028,211.6028,64527.0
2022-08-22 09:40:00,225.7,226.57,225.08,225.08,39993.0,211.481,212.2962,210.9001,210.9001,39993.0
2022-08-22 09:50:00,225.11,225.97,224.88,225.86,48166.0,210.9282,211.734,210.7127,211.631,48166.0
2022-08-22 10:00:00,225.8,226.0,225.23,225.88,31044.0,211.5747,211.7621,211.0406,211.6497,31044.0
2022-08-22 10:10:00,225.8,225.8,225.02,225.44,26542.0,211.5747,211.5747,210.8439,211.2374,26542.0
2022-08-22 10:20:00,225.44,225.47,224.2,224.22,27593.0,211.2374,211.2655,210.0755,210.0943,27593.0
2022-08-22 10:30:00,224.21,224.57,224.14,224.38,24908.0,210.0849,210.4222,210.0193,210.2442,24908.0
2022-08-22 10:40:00,224.36,224.8,224.23,224.61,19054.0,210.2255,210.6377,210.1036,210.4597,19054.0
2022-08-22 10:50:00,224.66,224.95,224.5,224.61,14714.0,210.5066,210.7783,210.3566,210.4597,14714.0
2022-08-22 11:00:00,224.59,225.54,224.52,225.21,17436.0,210.441,211.3311,210.3754,211.0219,17436.0
2022-08-22 11:10:00,225.37,225.7,225.09,225.55,9779.0,211.1718,211.481,210.9095,211.3405,9779.0
2022-08-22 11:20:00,225.55,225.65,225.3,225.52,10837.0,211.3405,211.4342,211.1062,211.3124,10837.0
2022-08-22 11:30:00,225.51,226.0,225.29,225.65,18119.0,211.303,211.7621,211.0969,211.4342,18119.0
2022-08-22 11:40:00,225.6,225.76,224.91,224.93,12867.0,211.3873,211.5373,210.7408,210.7595,12867.0
2022-08-22 11:50:00,224.96,225.0,224.58,224.64,7998.0,210.7877,210.8251,210.4316,210.4878,7998.0
2022-08-22 12:00:00,224.66,224.74,224.4,224.45,20092.0,210.5066,210.5815,210.2629,210.3098,20092.0
2022-08-22 12:10:00,224.45,224.45,223.63,223.81,26864.0,210.3098,210.3098,209.5414,209.7101,26864.0
2022-08-22 12:20:00,223.78,224.2,223.76,224.12,16920.0,209.682,210.0755,209.6633,210.0006,16920.0
2022-08-22 12:30:00,224.13,224.36,224.13,224.27,9934.0,210.0099,210.2255,210.0099,210.1411,9934.0
2022-08-22 12:40:00,224.25,224.31,223.75,223.94,11971.0,210.1224,210.1786,209.6539,209.8319,11971.0
2022-08-22 12:50:00,223.93,224.14,223.67,223.86,18036.0,209.8225,210.0193,209.5789,209.757,18036.0
2022-08-22 13:00:00,223.85,223.87,223.43,223.61,22957.0,209.7476,209.7663,209.354,209.5227,22957.0
2022-08-22 13:10:00,223.62,223.65,223.36,223.47,11265.0,209.5321,209.5602,209.2885,209.3915,11265.0
2022-08-22 13:20:00,223.47,223.56,223.15,223.16,12604.0,209.3915,209.4759,209.0917,209.1011,12604.0
2022-08-22 13:30:00,223.12,223.24,222.92,223.03,19897.0,209.0636,209.176,208.8762,208.9792,19897.0
2022-08-22 13:40:00,223.08,223.25,222.93,223.19,21581.0,209.0261,209.1854,208.8855,209.1292,21581.0
2022-08-22 13:50:00,223.14,223.19,222.95,223.11,32518.0,209.0823,209.1292,208.9043,209.0542,32518.0
2022-08-22 14:00:00,223.13,223.15,222.9,223.04,28913.0,209.0729,209.0917,208.8574,208.9886,28913.0
2022-08-22 14:10:00,223.04,223.56,222.97,223.46,32679.0,208.9886,209.4759,208.923,209.3822,32679.0
2022-08-22 14:20:00,223.47,223.55,223.37,223.52,12464.0,209.3915,209.4665,209.2978,209.4384,12464.0
2022-08-22 14:30:00,223.52,223.79,223.48,223.73,23947.0,209.4384,209.6914,209.4009,209.6351,23947.0
2022-08-22 14:40:00,223.75,223.85,223.41,223.52,19801.0,209.6539,209.7476,209.3353,209.4384,19801.0
2022-08-22 14:50:00,223.46,223.54,223.28,223.39,8217.0,209.3822,209.4571,209.2135,209.3166,8217.0
2022-08-22 15:00:00,223.41,223.5,223.22,223.39,9636.0,209.3353,209.4196,209.1573,209.3166,9636.0
2022-08-22 15:10:00,223.42,223.83,223.41,223.55,8939.0,209.3447,209.7288,209.3353,209.4665,8939.0
2022-08-22 15:20:00,223.57,223.85,223.56,223.68,13902.0,209.4852,209.7476,209.4759,209.5883,13902.0
2022-08-22 15:30:00,223.69,223.75,223.39,223.54,23629.0,209.5977,209.6539,209.3166,209.4571,23629.0
2022-08-22 15:40:00,223.49,223.85,223.17,223.8,44197.0,209.4103,209.7476,209.1104,209.7007,44197.0
2022-08-22 15:50:00,223.8,224.11,223.27,223.64,137385.0,209.7007,209.9912,209.2041,209.5508,137385.0
2022-08-23 09:30:00,223.34,224.3,223.0,223.66,16936.0,209.2697,210.1692,208.9511,209.5696,16936.0
2022-08-23 09:40:00,223.9,224.65,222.95,224.16,10068.0,209.7944,210.4972,208.9043,210.0381,10068.0
2022-08-23 09:50:00,224.28,225.37,224.28,225.19,16185.0,210.1505,211.1718,210.1505,211.0032,16185.0
2022-08-23 10:00:00,225.02,225.34,223.9,224.9,22345.0,210.8439,211.1437,209.7944,210.7314,22345.0
2022-08-23 10:10:00,224.92,225.5,224.92,225.24,18414.0,210.7502,211.2936,210.7502,211.05,18414.0
2022-08-23 10:20:00,225.24,225.54,224.79,224.8,14289.0,211.05,211.3311,210.6284,210.6377,14289.0
2022-08-23 10:30:00,225.05,226.11,224.95,225.74,23487.0,210.872,211.8652,210.7783,211.5185,23487.0
2022-08-23 10:40:00,225.74,226.15,225.27,226.0,13603.0,211.5185,211.9027,211.0781,211.7621,13603.0
2022-08-23 10:50:00,226.0,226.01,224.46,224.49,9863.0,211.7621,211.7715,210.3192,210.3473,9863.0
2022-08-23 11:00:00,224.56,224.6,224.01,224.43,12918.0,210.4129,210.4503,209.8975,210.291,12918.0
2022-08-23 11:10:00,224.35,224.77,224.3,224.36,5448.0,210.2161,210.6096,210.1692,210.2255,5448.0
2022-08-23 11:20:00,224.3,224.43,224.09,224.1,8509.0,210.1692,210.291,209.9725,209.9818,8509.0
2022-08-23 11:30:00,224.18,224.25,223.87,224.25,5695.0,210.0568,210.1224,209.7663,210.1224,5695.0
2022-08-23 11:40:00,224.23,224.25,223.74,223.76,10631.0,210.1036,210.1224,209.6445,209.6633,10631.0
2022-08-23 11:50:00,223.77,224.24,223.77,224.13,8328.0,209.6726,210.113,209.6726,210.0099,8328.0
2022-08-23 12:00:00,224.15,224.47,223.81,224.47,7462.0,210.0287,210.3285,209.7101,210.3285,7462.0
2022-08-23 12:10:00,224.48,224.89,224.27,224.6,13169.0,210.3379,210.7221,210.1411,210.4503,13169.0
2022-08-23 12:20:00,224.63,224.79,224.19,224.43,15448.0,210.4784,210.6284,210.0662,210.291,15448.0
2022-08-23 12:30:00,224.43,224.91,224.41,224.89,5792.0,210.291,210.7408,210.2723,210.7221,5792.0
2022-08-23 12:40:00,224.89,225.01,224.79,224.88,8184.0,210.7221,210.8345,210.6284,210.7127,8184.0
2022-08-23 12:50:00,224.84,225.28,224.81,225.14,9335.0,210.6752,211.0875,210.6471,210.9563,9335.0
2022-08-23 13:00:00,225.12,225.7,225.11,225.17,11767.0,210.9376,211.481,210.9282,210.9844,11767.0
2022-08-23 13:10:00,225.22,225.6,225.1,225.53,6948.0,211.0313,211.3873,210.9188,211.3217,6948.0
2022-08-23 13:20:00,225.47,225.8,225.39,225.8,11911.0,211.2655,211.5747,211.1906,211.5747,11911.0
2022-08-23 13:30:00,225.78,226.09,225.38,225.52,16179.0,211.556,211.8465,211.1812,211.3124,16179.0
2022-08-23 13:40:00,225.46,225.66,225.37,225.5,7822.0,211.2562,211.4436,211.1718,211.2936,7822.0
2022-08-23 13:50:00,225.42,225.45,225.01,225.37,7596.0,211.2187,211.2468,210.8345,211.1718,7596.0
2022-08-23 14:00:00,225.34,225.94,225.22,225.9,11068.0,211.1437,211.7059,211.0313,211.6684,11068.0
2022-08-23 14:10:00,225.89,226.25,225.83,226.12,15331.0,211.6591,211.9964,211.6028,211.8746,15331.0
2022-08-23 14:20:00,226.09,226.35,226.05,226.19,8214.0,211.8465,212.0901,211.809,211.9402,8214.0
2022-08-23 14:30:00,226.09,226.18,225.63,225.78,12095.0,211.8465,211.9308,211.4154,211.556,12095.0
2022-08-23 14:40:00,225.79,225.88,225.51,225.58,5102.0,211.5654,211.6497,211.303,211.3686,5102.0
2022-08-23 14:50:00,225.58,225.62,225.37,225.41,8330.0,211.3686,211.4061,211.1718,211.2093,8330.0
2022-08-23 15:00:00,225.52,225.78,225.46,225.74,5024.0,211.3124,211.556,211.2562,211.5185,5024.0
2022-08-23 15:10:00,225.81,225.84,225.59,225.73,11357.0,211.5841,211.6122,211.378,211.5091,11357.0
2022-08-23 15:20:00,225.75,225.82,225.56,225.78,12389.0,211.5279,211.5935,211.3499,211.556,12389.0
2022-08-23 15:30:00,225.79,225.85,225.43,225.62,13315.0,211.5654,211.6216,211.228,211.4061,13315.0
2022-08-23 15:40:00,225.66,225.91,225.48,225.5,23042.0,211.4436,211.6778,211.2749,211.2936,23042.0
2022-08-23 15:50:00,225.43,225.61,225.15,225.21,64481.0,211.228,211.3967,210.9657,211.0219,64481.0
2022-08-24 09:30:00,224.88,224.91,222.9,224.5,28314.0,210.7127,210.7408,208.8574,210.3566,28314.0
2022-08-24 09:40:00,224.37,225.39,224.24,224.75,10494.0,210.2348,211.1906,210.113,210.5909,10494.0
2022-08-24 09:50:00,224.4,224.59,223.85,224.41,11066.0,210.2629,210.441,209.7476,210.2723,11066.0
2022-08-24 10:00:00,224.3,224.6,223.5,224.08,12622.0,210.1692,210.4503,209.4196,209.9631,12622.0
2022-08-24 10:10:00,224.4,225.45,224.3,225.44,7314.0,210.2629,211.2468,210.1692,211.2374,7314.0
2022-08-24 10:20:00,225.58,225.85,225.27,225.46,11963.0,211.3686,211.6216,211.0781,211.2562,11963.0
2022-08-24 10:30:00,225.64,225.64,225.09,225.36,5693.0,211.4248,211.4248,210.9095,211.1625,5693.0
2022-08-24 10:40:00,225.4,225.77,224.93,225.65,10568.0,211.1999,211.5466,210.7595,211.4342,10568.0
2022-08-24 10:50:00,225.53,225.66,225.36,225.47,5755.0,211.3217,211.4436,211.1625,211.2655,5755.0
2022-08-24 11:00:00,225.58,225.83,225.39,225.81,9674.0,211.3686,211.6028,211.1906,211.5841,9674.0
2022-08-24 11:10:00,225.9,227.13,225.9,226.77,24296.0,211.6684,212.8209,211.6684,212.4836,24296.0
2022-08-24 11:20:00,226.88,226.89,226.44,226.59,13542.0,212.5867,212.5961,212.1744,212.315,13542.0
2022-08-24 11:30:00,226.61,226.94,226.5,226.69,10095.0,212.3337,212.6429,212.2306,212.4087,10095.0
2022-08-24 11:40:00,226.67,227.41,226.63,227.19,16010.0,212.3899,213.0833,212.3524,212.8772,16010.0
2022-08-24 11:50:00,227.11,227.29,226.96,227.14,9801.0,212.8022,212.9709,212.6617,212.8303,9801.0
2022-08-24 12:00:00,227.17,227.3,226.96,227.3,3460.0,212.8584,212.9802,212.6617,212.9802,3460.0
2022-08-24 12:10:00,227.3,227.3,226.93,227.1,5930.0,212.9802,212.9802,212.6335,212.7928,5930.0
2022-08-24 12:20:00,227.09,227.23,226.95,227.07,10531.0,212.7835,212.9146,212.6523,212.7647,10531.0
2022-08-24 12:30:00,227.05,227.08,226.04,226.27,29472.0,212.746,212.7741,211.7996,212.0151,29472.0
2022-08-24 12:40:00,226.31,226.45,225.7,226.11,10156.0,212.0526,212.1838,211.481,211.8652,10156.0
2022-08-24 12:50:00,226.16,226.38,225.83,225.97,15891.0,211.9121,212.1182,211.6028,211.734,15891.0
2022-08-24 13:00:00,226.04,226.23,225.85,225.97,7507.0,211.7996,211.9776,211.6216,211.734,7507.0
2022-08-24 13:10:00,225.91,225.94,225.64,225.79,4395.0,211.6778,211.7059,211.4248,211.5654,4395.0
2022-08-24 13:20:00,225.68,225.75,225.3,225.33,5257.0,211.4623,211.5279,211.1062,211.1343,5257.0
2022-08-24 13:30:00,225.34,225.43,225.04,225.22,13498.0,211.1437,211.228,210.8626,211.0313,13498.0
2022-08-24 13:40:00,225.17,225.52,225.09,225.36,2937.0,210.9844,211.3124,210.9095,211.1625,2937.0
2022-08-24 13:50:00,225.42,225.56,225.37,225.45,5886.0,211.2187,211.3499,211.1718,211.2468,5886.0
2022-08-24 14:00:00,225.43,225.85,225.26,225.71,12523.0,211.228,211.6216,211.0688,211.4904,12523.0
2022-08-24 14:10:00,225.67,225.9,225.61,225.78,9854.0,211.4529,211.6684,211.3967,211.556,9854.0
2022-08-24 14:20:00,225.71,226.06,225.66,226.06,11833.0,211.4904,211.8184,211.4436,211.8184,11833.0
2022-08-24 14:30:00,226.09,226.12,225.77,225.99,11804.0,211.8465,211.8746,211.5466,211.7528,11804.0
2022-08-24 14:40:00,225.95,226.02,225.74,226.01,14916.0,211.7153,211.7809,211.5185,211.7715,14916.0
2022-08-24 14:50:00,226.02,226.39,225.98,226.18,11141.0,211.7809,212.1276,211.7434,211.9308,11141.0
2022-08-24 15:00:00,226.18,226.53,226.03,226.49,12015.0,211.9308,212.2587,211.7902,212.2213,12015.0
2022-08-24 15:10:00,226.53,226.58,226.05,226.39,13606.0,212.2587,212.3056,211.809,212.1276,13606.0
2022-08-24 15:20:00,226.36,226.36,225.87,226.03,16297.0,212.0995,212.0995,211.6403,211.7902,16297.0
2022-08-24 15:30:00,226.03,226.34,225.97,226.31,22054.0,211.7902,212.0807,211.734,212.0526,22054.0
2022-08-24 15:40:00,226.3,226.35,226.06,226.22,38373.0,212.0432,212.0901,211.8184,211.9683,38373.0
2022-08-24 15:50:00,226.23,226.36,225.97,226.07,129139.0,211.9776,212.0995,211.734,211.8277,129139.0
2022-08-25 09:30:00,226.82,227.08,225.55,226.67,21962.0,212.5305,212.7741,211.3405,212.3899,21962.0
2022-08-25 09:40:00,226.66,226.82,226.11,226.81,8190.0,212.3806,212.5305,211.8652,212.5211,8190.0
2022-08-25 09:50:00,226.81,228.0,226.8,227.91,12770.0,212.5211,213.6361,212.5117,213.5518,12770.0
2022-08-25 10:00:00,227.96,228.24,227.66,227.76,11966.0,213.5987,213.861,213.3176,213.4113,11966.0
2022-08-25 10:10:00,227.67,228.0,227.47,227.87,8369.0,213.3269,213.6361,213.1395,213.5143,8369.0
2022-08-25 10:20:00,227.93,228.93,227.93,228.85,13104.0,213.5705,214.5075,213.5705,214.4326,13104.0
2022-08-25 10:30:00,228.94,228.98,228.05,228.28,23634.0,214.5169,214.5544,213.683,213.8985,23634.0
2022-08-25 10:40:00,228.33,228.76,228.19,228.52,41688.0,213.9453,214.3483,213.8142,214.1234,41688.0
2022-08-25 10:50:00,228.43,228.54,227.76,227.84,23486.0,214.039,214.1421,213.4113,213.4862,23486.0
2022-08-25 11:00:00,227.92,227.92,226.97,227.06,8610.0,213.5612,213.5612,212.671,212.7554,8610.0
2022-08-25 11:10:00,227.02,227.39,226.86,226.96,6907.0,212.7179,213.0646,212.568,212.6617,6907.0
2022-08-25 11:20:00,227.01,227.02,226.44,226.93,14663.0,212.7085,212.7179,212.1744,212.6335,14663.0
2022-08-25 11:30:00,226.94,227.2,226.69,227.18,8827.0,212.6429,212.8865,212.4087,212.8678,8827.0
2022-08-25 11:40:00,227.18,227.31,226.64,226.83,8975.0,212.8678,212.9896,212.3618,212.5398,8975.0
2022-08-25 11:50:00,226.87,226.92,226.75,226.82,8195.0,212.5773,212.6242,212.4649,212.5305,8195.0
2022-08-25 12:00:00,226.75,226.75,226.15,226.15,6792.0,212.4649,212.4649,211.9027,211.9027,6792.0
2022-08-25 12:10:00,226.12,226.21,225.7,225.72,11325.0,211.8746,211.9589,211.481,211.4998,11325.0
2022-08-25 12:20:00,225.7,225.96,225.55,225.96,15352.0,211.481,211.7247,211.3405,211.7247,15352.0
2022-08-25 12:30:00,225.96,225.96,225.53,225.57,16295.0,211.7247,211.7247,211.3217,211.3592,16295.0
2022-08-25 12:40:00,225.59,225.59,225.01,225.08,9399.0,211.378,211.378,210.8345,210.9001,9399.0
2022-08-25 12:50:00,225.08,225.56,225.06,225.46,11674.0,210.9001,211.3499,210.8814,211.2562,11674.0
2022-08-25 13:00:00,225.42,225.65,225.17,225.3,10318.0,211.2187,211.4342,210.9844,211.1062,10318.0
2022-08-25 13:10:00,225.28,225.76,225.17,225.76,3455.0,211.0875,211.5373,210.9844,211.5373,3455.0
2022-08-25 13:20:00,225.78,226.31,225.74,226.17,8204.0,211.556,212.0526,211.5185,211.9214,8204.0
2022-08-25 13:30:00,226.19,226.35,225.92,225.92,9117.0,211.9402,212.0901,211.6872,211.6872,9117.0
2022-08-25 13:40:00,225.97,226.62,225.97,226.52,6806.0,211.734,212.3431,211.734,212.2494,6806.0
2022-08-25 13:50:00,226.53,226.56,226.18,226.36,5717.0,212.2587,212.2869,211.9308,212.0995,5717.0
2022-08-25 14:00:00,226.39,226.55,226.23,226.39,4117.0,212.1276,212.2775,211.9776,212.1276,4117.0
2022-08-25 14:10:00,226.45,226.91,226.39,226.46,11765.0,212.1838,212.6148,212.1276,212.1932,11765.0
2022-08-25 14:20:00,226.54,226.86,226.5,226.8,11430.0,212.2681,212.568,212.2306,212.5117,11430.0
2022-08-25 14:30:00,226.69,226.75,226.54,226.65,4769.0,212.4087,212.4649,212.2681,212.3712,4769.0
2022-08-25 14:40:00,226.65,226.65,226.27,226.36,7837.0,212.3712,212.3712,212.0151,212.0995,7837.0
2022-08-25 14:50:00,226.43,226.72,226.29,226.71,3981.0,212.165,212.4368,212.0339,212.4274,3981.0
2022-08-25 15:00:00,226.79,227.07,226.67,226.67,21023.0,212.5024,212.7647,212.3899,212.3899,21023.0
2022-08-25 15:10:00,226.66,226.79,226.53,226.78,10182.0,212.3806,212.5024,212.2587,212.493,10182.0
2022-08-25 15:20:00,226.81,227.21,226.76,227.06,10446.0,212.5211,212.8959,212.4743,212.7554,10446.0
2022-08-25 15:30:00,227.02,227.32,226.82,227.01,23434.0,212.7179,212.999,212.5305,212.7085,23434.0
2022-08-25 15:40:00,227.02,227.75,226.98,227.7,34017.0,212.7179,213.4019,212.6804,213.355,34017.0
2022-08-25 15:50:00,227.7,228.14,227.42,228.04,101343.0,213.355,213.7673,213.0927,213.6736,101343.0
2022-08-26 09:30:00,228.38,229.4,227.33,228.7,19624.0,213.9922,214.9479,213.0083,214.292,19624.0
2022-08-26 09:40:00,228.5,228.64,227.81,228.09,10065.0,214.1046,214.2358,213.4581,213.7205,10065.0
2022-08-26 09:50:00,227.85,228.52,227.71,228.52,8679.0,213.4956,214.1234,213.3644,214.1234,8679.0
2022-08-26 10:00:00,228.09,228.13,225.7,227.8,9638.0,213.7205,213.7579,211.481,213.4487,9638.0
2022-08-26 10:10:00,228.11,228.24,226.76,226.97,5552.0,213.7392,213.861,212.4743,212.671,5552.0
2022-08-26 10:20:00,226.77,226.85,223.99,224.27,14864.0,212.4836,212.5586,209.8788,210.1411,14864.0
2022-08-26 10:30:00,224.21,224.31,223.03,223.51,53607.0,210.0849,210.1786,208.9792,209.429,53607.0
2022-08-26 10:40:00,223.63,224.02,223.02,223.23,32788.0,209.5414,209.9069,208.9699,209.1666,32788.0
2022-08-26 10:50:00,223.21,223.21,222.58,222.64,22874.0,209.1479,209.1479,208.5576,208.6138,22874.0
2022-08-26 11:00:00,222.58,222.66,221.54,221.78,51172.0,208.5576,208.6326,207.5831,207.808,51172.0
2022-08-26 11:10:00,221.77,221.8,220.82,220.83,38490.0,207.7986,207.8267,206.9085,206.9178,38490.0
2022-08-26 11:20:00,220.89,221.19,220.39,221.12,39998.0,206.9741,207.2552,206.5056,207.1896,39998.0
2022-08-26 11:30:00,221.19,222.06,220.93,221.53,18645.0,207.2552,208.0704,207.0115,207.5737,18645.0
2022-08-26 11:40:00,221.53,221.72,221.17,221.72,6063.0,207.5737,207.7518,207.2364,207.7518,6063.0
2022-08-26 11:50:00,221.6,222.02,221.38,221.46,5382.0,207.6393,208.0329,207.4332,207.5082,5382.0
2022-08-26 12:00:00,221.46,221.46,221.0,221.19,4435.0,207.5082,207.5082,207.0771,207.2552,4435.0
2022-08-26 12:10:00,221.0,221.19,220.38,220.7,14307.0,207.0771,207.2552,206.4962,206.796,14307.0
2022-08-26 12:20:00,220.67,221.07,220.5,220.63,19485.0,206.7679,207.1427,206.6086,206.7304,19485.0
2022-08-26 12:30:00,220.63,221.37,220.61,221.29,36667.0,206.7304,207.4238,206.7117,207.3489,36667.0
2022-08-26 12:40:00,221.18,221.82,221.18,221.44,15135.0,207.2458,207.8455,207.2458,207.4894,15135.0
2022-08-26 12:50:00,221.28,222.13,221.28,222.13,16238.0,207.3395,208.1359,207.3395,208.1359,16238.0
2022-08-26 13:00:00,221.97,221.97,221.36,221.37,7517.0,207.986,207.986,207.4145,207.4238,7517.0
2022-08-26 13:10:00,221.43,221.62,221.28,221.28,5975.0,207.48,207.6581,207.3395,207.3395,5975.0
2022-08-26 13:20:00,221.33,221.72,221.23,221.44,12575.0,207.3863,207.7518,207.2926,207.4894,12575.0
2022-08-26 13:30:00,221.49,221.49,221.08,221.12,8301.0,207.5363,207.5363,207.1521,207.1896,8301.0
2022-08-26 13:40:00,221.05,221.05,220.41,220.66,16221.0,207.124,207.124,206.5243,206.7586,16221.0
2022-08-26 13:50:00,220.65,220.79,220.6,220.66,9778.0,206.7492,206.8804,206.7023,206.7586,9778.0
2022-08-26 14:00:00,220.76,220.89,220.3,220.3,11582.0,206.8523,206.9741,206.4212,206.4212,11582.0
2022-08-26 14:10:00,220.32,220.43,220.04,220.13,9003.0,206.44,206.543,206.1776,206.2619,9003.0
2022-08-26 14:20:00,220.22,220.57,220.22,220.33,4309.0,206.3463,206.6742,206.3463,206.4493,4309.0
2022-08-26 14:30:00,220.45,220.71,220.19,220.36,4581.0,206.5618,206.8054,206.3182,206.4775,4581.0
2022-08-26 14:40:00,220.31,220.35,220.1,220.14,6998.0,206.4306,206.4681,206.2338,206.2713,6998.0
2022-08-26 14:50:00,220.13,220.2,219.75,219.93,19529.0,206.2619,206.3275,205.9059,206.0745,19529.0
2022-08-26 15:00:00,219.95,220.06,219.68,219.71,5122.0,206.0933,206.1964,205.8403,205.8684,5122.0
2022-08-26 15:10:00,219.69,220.41,219.57,220.21,10251.0,205.8497,206.5243,205.7372,206.3369,10251.0
2022-08-26 15:20:00,220.23,220.44,219.95,220.07,24355.0,206.3556,206.5524,206.0933,206.2057,24355.0
2022-08-26 15:30:00,220.06,220.09,219.28,219.36,44472.0,206.1964,206.2245,205.4655,205.5405,44472.0
2022-08-26 15:40:00,219.32,219.32,218.62,218.75,53239.0,205.503,205.503,204.8471,204.9689,53239.0
2022-08-26 15:50:00,218.75,219.02,218.02,218.17,102961.0,204.9689,205.2219,204.2849,204.4254,102961.0
2022-08-29 09:30:00,216.2,218.16,216.1,217.5,48828.0,202.5795,204.416,202.4858,203.7976,48828.0
2022-08-29 09:40:00,217.37,217.53,216.4,216.93,14104.0,203.6758,203.8257,202.7669,203.2635,14104.0
2022-08-29 09:50:00,217.06,217.89,216.93,216.93,15481.0,203.3853,204.1631,203.2635,203.2635,15481.0
2022-08-29 10:00:00,216.92,217.01,216.06,216.17,23442.0,203.2542,203.3385,202.4483,202.5514,23442.0
2022-08-29 10:10:00,216.08,217.42,216.08,216.75,14798.0,202.4671,203.7227,202.4671,203.0949,14798.0
2022-08-29 10:20:00,216.68,216.79,216.36,216.48,18433.0,203.0293,203.1324,202.7294,202.8419,18433.0
2022-08-29 10:30:00,216.45,216.57,215.17,215.17,11599.0,202.8138,202.9262,201.6144,201.6144,11599.0
2022-08-29 10:40:00,215.03,215.65,215.03,215.52,12547.0,201.4832,202.0642,201.4832,201.9424,12547.0
2022-08-29 10:50:00,215.6,215.65,214.74,215.15,19302.0,202.0173,202.0642,201.2115,201.5957,19302.0
2022-08-29 11:00:00,214.92,215.3,214.8,215.13,13262.0,201.3802,201.7362,201.2677,201.5769,13262.0
2022-08-29 11:10:00,215.11,215.68,215.01,215.56,10797.0,201.5582,202.0923,201.4645,201.9798,10797.0
2022-08-29 11:20:00,215.62,215.99,215.52,215.59,15222.0,202.0361,202.3828,201.9424,202.008,15222.0
2022-08-29 11:30:00,215.59,216.69,215.56,216.41,15099.0,202.008,203.0387,201.9798,202.7763,15099.0
2022-08-29 11:40:00,216.33,216.45,215.83,216.41,7328.0,202.7013,202.8138,202.2328,202.7763,7328.0
2022-08-29 11:50:00,216.35,216.65,216.29,216.56,5472.0,202.7201,203.0012,202.6639,202.9168,5472.0
2022-08-29 12:00:00,216.56,217.39,216.49,217.05,9837.0,202.9168,203.6946,202.8513,203.376,9837.0
2022-08-29 12:10:00,217.06,217.24,216.82,217.14,7711.0,203.3853,203.554,203.1605,203.4603,7711.0
2022-08-29 12:20:00,217.13,217.13,216.82,216.96,7848.0,203.4509,203.4509,203.1605,203.2916,7848.0
2022-08-29 12:30:00,217.01,217.01,216.5,216.54,8606.0,203.3385,203.3385,202.8606,202.8981,8606.0
2022-08-29 12:40:00,216.61,217.5,216.55,217.32,8815.0,202.9637,203.7976,202.9075,203.629,8815.0
2022-08-29 12:50:00,217.29,217.66,217.29,217.52,6060.0,203.6009,203.9475,203.6009,203.8164,6060.0
2022-08-29 13:00:00,217.5,217.73,217.32,217.64,5637.0,203.7976,204.0131,203.629,203.9288,5637.0
2022-08-29 13:10:00,217.69,217.82,216.93,217.01,6115.0,203.9757,204.0975,203.2635,203.3385,6115.0
2022-08-29 13:20:00,217.14,217.45,216.99,217.45,5325.0,203.4603,203.7508,203.3198,203.7508,5325.0
2022-08-29 13:30:00,217.34,217.96,217.32,217.83,6718.0,203.6477,204.2286,203.629,204.1068,6718.0
2022-08-29 13:40:00,217.77,218.17,217.58,217.74,8166.0,204.0506,204.4254,203.8726,204.0225,8166.0
2022-08-29 13:50:00,217.7,217.95,217.58,217.95,6804.0,203.985,204.2193,203.8726,204.2193,6804.0
2022-08-29 14:00:00,217.87,217.92,217.56,217.58,6931.0,204.1443,204.1912,203.8538,203.8726,6931.0
2022-08-29 14:10:00,217.51,217.62,217.15,217.2,7252.0,203.807,203.9101,203.4697,203.5165,7252.0
2022-08-29 14:20:00,217.25,217.69,217.19,217.53,9623.0,203.5634,203.9757,203.5072,203.8257,9623.0
2022-08-29 14:30:00,217.51,218.26,217.51,218.09,10599.0,203.807,204.5097,203.807,204.3505,10599.0
2022-08-29 14:40:00,218.07,218.17,217.82,217.83,5452.0,204.3317,204.4254,204.0975,204.1068,5452.0
2022-08-29 14:50:00,217.85,217.86,217.37,217.85,9847.0,204.1256,204.1349,203.6758,204.1256,9847.0
2022-08-29 15:00:00,217.85,218.44,217.85,218.05,10633.0,204.1256,204.6784,204.1256,204.313,10633.0
2022-08-29 15:10:00,218.11,218.32,218.0,218.07,8127.0,204.3692,204.566,204.2661,204.3317,8127.0
2022-08-29 15:20:00,218.05,218.16,217.57,217.65,17423.0,204.313,204.416,203.8632,203.9382,17423.0
2022-08-29 15:30:00,217.58,218.02,217.41,217.92,20422.0,203.8726,204.2849,203.7133,204.1912,20422.0
2022-08-29 15:40:00,217.92,217.98,217.31,217.43,24650.0,204.1912,204.2474,203.6196,203.732,24650.0
2022-08-29 15:50:00,217.41,217.49,216.64,216.75,65682.0,203.7133,203.7883,202.9918,203.0949,65682.0
2022-08-30 09:30:00,218.34,218.99,217.62,217.83,37020.0,204.5847,205.1938,203.9101,204.1068,37020.0
2022-08-30 09:40:00,217.67,217.67,215.44,215.69,19259.0,203.9569,203.9569,201.8674,202.1017,19259.0
2022-08-30 09:50:00,215.77,216.59,215.5,215.6,16637.0,202.1766,202.945,201.9236,202.0173,16637.0
2022-08-30 10:00:00,215.41,215.86,214.14,214.38,23852.0,201.8393,202.2609,200.6493,200.8742,23852.0
2022-08-30 10:10:00,214.32,214.39,213.66,213.95,23017.0,200.818,200.8836,200.1995,200.4713,23017.0
2022-08-30 10:20:00,213.95,214.04,213.5,213.87,19178.0,200.4713,200.5556,200.0496,200.3963,19178.0
2022-08-30 10:30:00,213.89,214.17,213.08,213.6,10545.0,200.4151,200.6774,199.6561,200.1433,10545.0
2022-08-30 10:40:00,213.79,213.79,213.22,213.29,11497.0,200.3214,200.3214,199.7873,199.8529,11497.0
2022-08-30 10:50:00,213.21,214.26,213.21,214.25,9838.0,199.7779,200.7617,199.7779,200.7524,9838.0
2022-08-30 11:00:00,214.23,214.78,213.78,214.23,18762.0,200.7336,201.249,200.312,200.7336,18762.0
2022-08-30 11:10:00,214.22,214.81,213.85,214.81,12404.0,200.7243,201.2771,200.3776,201.2771,12404.0
2022-08-30 11:20:00,214.81,214.88,214.13,214.18,5867.0,201.2771,201.3427,200.6399,200.6868,5867.0
2022-08-30 11:30:00,214.47,215.11,214.29,214.32,12664.0,200.9585,201.5582,200.7899,200.818,12664.0
2022-08-30 11:40:00,214.47,214.93,214.15,214.46,16746.0,200.9585,201.3895,200.6587,200.9491,16746.0
2022-08-30 11:50:00,214.41,215.1,214.38,214.94,5750.0,200.9023,201.5488,200.8742,201.3989,5750.0
2022-08-30 12:00:00,214.94,215.21,214.59,215.02,6318.0,201.3989,201.6519,201.071,201.4739,6318.0
2022-08-30 12:10:00,214.73,215.65,214.73,215.34,6281.0,201.2021,202.0642,201.2021,201.7737,6281.0
2022-08-30 12:20:00,215.34,215.52,214.98,215.2,12616.0,201.7737,201.9424,201.4364,201.6425,12616.0
2022-08-30 12:30:00,214.9,214.9,214.57,214.72,3301.0,201.3614,201.3614,201.0522,201.1928,3301.0
2022-08-30 12:40:00,214.88,214.88,214.18,214.22,4344.0,201.3427,201.3427,200.6868,200.7243,4344.0
2022-08-30 12:50:00,214.26,214.37,214.07,214.21,4519.0,200.7617,200.8648,200.5837,200.7149,4519.0
2022-08-30 13:00:00,214.17,214.2,213.47,213.52,10036.0,200.6774,200.7055,200.0215,200.0684,10036.0
2022-08-30 13:10:00,213.53,213.75,213.02,213.28,19893.0,200.0777,200.2839,199.5999,199.8435,19893.0
2022-08-30 13:20:00,213.28,213.32,212.85,213.28,9897.0,199.8435,199.881,199.4406,199.8435,9897.0
2022-08-30 13:30:00,213.28,213.52,212.97,213.32,8593.0,199.8435,200.0684,199.553,199.881,8593.0
2022-08-30 13:40:00,213.43,213.45,212.61,213.37,12440.0,199.984,200.0028,199.2157,199.9278,12440.0
2022-08-30 13:50:00,213.45,213.82,213.21,213.46,16658.0,200.0028,200.3495,199.7779,200.0121,16658.0
2022-08-30 14:00:00,213.23,213.84,213.12,213.77,6520.0,199.7966,200.3682,199.6936,200.3026,6520.0
2022-08-30 14:10:00,213.83,214.29,213.71,213.96,10356.0,200.3588,200.7899,200.2464,200.4806,10356.0
2022-08-30 14:20:00,213.99,214.07,213.58,213.7,4018.0,200.5088,200.5837,200.1246,200.237,4018.0
2022-08-30 14:30:00,213.85,214.06,213.61,213.81,6741.0,200.3776,200.5743,200.1527,200.3401,6741.0
2022-08-30 14:40:00,213.93,213.94,213.35,213.55,3723.0,200.4525,200.4619,199.9091,200.0965,3723.0
2022-08-30 14:50:00,213.52,213.87,213.4,213.66,7635.0,200.0684,200.3963,199.9559,200.1995,7635.0
2022-08-30 15:00:00,213.57,214.07,213.57,214.04,5998.0,200.1152,200.5837,200.1152,200.5556,5998.0
2022-08-30 15:10:00,214.11,214.42,214.09,214.36,19554.0,200.6212,200.9117,200.6025,200.8554,19554.0
2022-08-30 15:20:00,214.41,214.41,213.74,213.83,17320.0,200.9023,200.9023,200.2745,200.3588,17320.0
2022-08-30 15:30:00,213.8,213.81,213.2,213.43,16113.0,200.3307,200.3401,199.7685,199.984,16113.0
2022-08-30 15:40:00,213.49,213.9,213.0,213.07,25989.0,200.0403,200.4244,199.5811,199.6467,25989.0
2022-08-30 15:50:00,213.06,213.64,212.89,213.46,72190.0,199.6373,200.1808,199.4781,200.0121,72190.0
2022-08-31 09:30:00,214.43,214.46,213.14,213.14,22498.0,200.921,200.9491,199.7123,199.7123,22498.0
2022-08-31 09:40:00,213.95,214.99,213.2,214.81,15139.0,200.4713,201.4458,199.7685,201.2771,15139.0
2022-08-31 09:50:00,214.64,214.65,212.88,212.88,15587.0,201.1178,201.1272,199.4687,199.4687,15587.0
2022-08-31 10:00:00,212.85,212.86,211.47,211.47,15620.0,199.4406,199.4499,198.1475,198.1475,15620.0
2022-08-31 10:10:00,211.49,212.24,211.37,212.21,11831.0,198.1663,198.869,198.0538,198.8409,11831.0
2022-08-31 10:20:00,212.4,212.47,211.74,211.86,9336.0,199.0189,199.0845,198.4005,198.5129,9336.0
2022-08-31 10:30:00,211.8,212.27,211.54,211.66,9286.0,198.4567,198.8971,198.2131,198.3255,9286.0
2022-08-31 10:40:00,211.8,212.66,211.71,212.55,27907.0,198.4567,199.2625,198.3724,199.1595,27907.0
2022-08-31 10:50:00,212.63,212.91,212.14,212.2,8095.0,199.2344,199.4968,198.7753,198.8315,8095.0
2022-08-31 11:00:00,212.13,212.32,211.33,211.64,14875.0,198.7659,198.944,198.0163,198.3068,14875.0
2022-08-31 11:10:00,211.48,211.76,211.31,211.76,6880.0,198.1569,198.4192,197.9976,198.4192,6880.0
2022-08-31 11:20:00,211.86,212.05,211.53,211.6,14819.0,198.5129,198.691,198.2037,198.2693,14819.0
2022-08-31 11:30:00,211.54,211.97,211.11,211.77,14513.0,198.2131,198.616,197.8102,198.4286,14513.0
2022-08-31 11:40:00,211.84,212.26,211.82,211.94,6398.0,198.4942,198.8877,198.4755,198.5879,6398.0
2022-08-31 11:50:00,211.85,212.08,211.75,211.94,7787.0,198.5036,198.7191,198.4099,198.5879,7787.0
2022-08-31 12:00:00,212.02,212.09,211.77,212.04,4680.0,198.6629,198.7285,198.4286,198.6816,4680.0
2022-08-31 12:10:00,211.97,212.46,211.85,211.96,9906.0,198.616,199.0751,198.5036,198.6066,9906.0
2022-08-31 12:20:00,211.89,211.9,211.44,211.59,9775.0,198.5411,198.5504,198.1194,198.26,9775.0
2022-08-31 12:30:00,211.75,211.85,211.4,211.48,8330.0,198.4099,198.5036,198.0819,198.1569,8330.0
2022-08-31 12:40:00,211.43,211.62,211.19,211.62,6765.0,198.11,198.2881,197.8852,198.2881,6765.0
2022-08-31 12:50:00,211.56,211.65,211.34,211.64,7068.0,198.2318,198.3162,198.0257,198.3068,7068.0
2022-08-31 13:00:00,211.57,211.81,211.55,211.78,4671.0,198.2412,198.4661,198.2225,198.438,4671.0
2022-08-31 13:10:00,211.83,212.03,211.58,211.58,3524.0,198.4848,198.6722,198.2506,198.2506,3524.0
2022-08-31 13:20:00,211.46,211.51,211.06,211.27,11255.0,198.1381,198.185,197.7633,197.9601,11255.0
2022-08-31 13:30:00,211.25,211.37,211.11,211.11,8881.0,197.9414,198.0538,197.8102,197.8102,8881.0
2022-08-31 13:40:00,211.11,211.14,210.91,211.09,16970.0,197.8102,197.8383,197.6228,197.7915,16970.0
2022-08-31 13:50:00,211.09,211.43,211.08,211.27,11277.0,197.7915,198.11,197.7821,197.9601,11277.0
2022-08-31 14:00:00,211.32,211.64,211.14,211.62,10218.0,198.007,198.3068,197.8383,198.2881,10218.0
2022-08-31 14:10:00,211.65,211.72,211.49,211.53,6679.0,198.3162,198.3818,198.1663,198.2037,6679.0
2022-08-31 14:20:00,211.55,211.6,211.05,211.14,13291.0,198.2225,198.2693,197.754,197.8383,13291.0
2022-08-31 14:30:00,211.09,211.1,210.54,210.72,10850.0,197.7915,197.8008,197.2761,197.4448,10850.0
2022-08-31 14:40:00,210.71,210.95,210.53,210.73,7453.0,197.4354,197.6603,197.2667,197.4541,7453.0
2022-08-31 14:50:00,210.7,210.8,210.42,210.63,9042.0,197.426,197.5197,197.1637,197.3604,9042.0
2022-08-31 15:00:00,210.6,211.07,210.42,211.03,5922.0,197.3323,197.7727,197.1637,197.7352,5922.0
2022-08-31 15:10:00,211.09,211.76,211.07,211.66,15676.0,197.7915,198.4192,197.7727,198.3255,15676.0
2022-08-31 15:20:00,211.61,211.61,210.98,211.01,11855.0,198.2787,198.2787,197.6884,197.7165,11855.0
2022-08-31 15:30:00,210.99,211.22,210.75,211.22,22402.0,197.6978,197.9133,197.4729,197.9133,22402.0
2022-08-31 15:40:00,211.24,211.81,210.93,211.45,48671.0,197.932,198.4661,197.6415,198.1288,48671.0
2022-08-31 15:50:00,211.41,211.57,210.67,210.77,117420.0,198.0913,198.2412,197.3979,197.4916,117420.0
2022-09-01 09:30:00,209.45,209.99,206.97,207.54,44074.0,197.3201,197.8288,194.9837,195.5207,44074.0
2022-09-01 09:40:00,207.45,209.02,207.44,208.41,16762.0,195.4359,196.915,195.4265,196.3403,16762.0
2022-09-01 09:50:00,208.64,208.73,207.73,208.73,11755.0,196.557,196.6418,195.6997,196.6418,11755.0
2022-09-01 10:00:00,208.71,209.12,207.87,208.62,23559.0,196.6229,197.0092,195.8316,196.5381,23559.0
2022-09-01 10:10:00,208.6,208.75,207.94,208.08,10361.0,196.5193,196.6606,195.8975,196.0294,10361.0
2022-09-01 10:20:00,208.12,209.48,207.75,209.37,29051.0,196.0671,197.3483,195.7185,197.2447,29051.0
2022-09-01 10:30:00,209.34,209.44,208.25,208.3,14046.0,197.2164,197.3106,196.1896,196.2367,14046.0
2022-09-01 10:40:00,208.27,208.79,207.86,207.98,8213.0,196.2084,196.6983,195.8221,195.9352,8213.0
2022-09-01 10:50:00,208.04,208.61,208.03,208.43,7654.0,195.9917,196.5287,195.9823,196.3591,7654.0
2022-09-01 11:00:00,208.17,208.65,208.01,208.5,10471.0,196.1142,196.5664,195.9635,196.4251,10471.0
2022-09-01 11:10:00,208.61,209.0,208.48,208.83,9081.0,196.5287,196.8961,196.4062,196.736,9081.0
2022-09-01 11:20:00,208.69,208.76,208.13,208.18,10861.0,196.6041,196.67,196.0765,196.1236,10861.0
2022-09-01 11:30:00,208.18,208.93,208.18,208.43,10847.0,196.1236,196.8302,196.1236,196.3591,10847.0
2022-09-01 11:40:00,208.41,208.47,208.01,208.28,8197.0,196.3403,196.3968,195.9635,196.2178,8197.0
2022-09-01 11:50:00,208.31,208.41,207.87,208.08,5883.0,196.2461,196.3403,195.8316,196.0294,5883.0
2022-09-01 12:00:00,208.18,208.57,208.12,208.53,8680.0,196.1236,196.491,196.0671,196.4533,8680.0
2022-09-01 12:10:00,208.49,208.61,208.33,208.38,11053.0,196.4157,196.5287,196.2649,196.312,11053.0
2022-09-01 12:20:00,208.38,208.71,208.1,208.56,23374.0,196.312,196.6229,196.0483,196.4816,23374.0
2022-09-01 12:30:00,208.43,208.6,208.14,208.24,14585.0,196.3591,196.5193,196.0859,196.1801,14585.0
2022-09-01 12:40:00,208.25,208.5,208.16,208.36,13009.0,196.1896,196.4251,196.1048,196.2932,13009.0
2022-09-01 12:50:00,208.31,208.33,207.57,208.06,20129.0,196.2461,196.2649,195.5489,196.0106,20129.0
2022-09-01 13:00:00,208.06,208.7,207.75,208.66,10703.0,196.0106,196.6135,195.7185,196.5758,10703.0
2022-09-01 13:10:00,208.7,208.93,208.42,208.9,8690.0,196.6135,196.8302,196.3497,196.8019,8690.0
2022-09-01 13:20:00,208.87,209.52,208.86,209.44,10826.0,196.7737,197.386,196.7642,197.3106,10826.0
2022-09-01 13:30:00,209.43,209.55,209.18,209.29,5362.0,197.3012,197.4143,197.0657,197.1693,5362.0
2022-09-01 13:40:00,209.22,209.28,208.94,209.21,7244.0,197.1034,197.1599,196.8396,197.094,7244.0
2022-09-01 13:50:00,209.21,209.54,209.13,209.49,15816.0,197.094,197.4049,197.0186,197.3578,15816.0
2022-09-01 14:00:00,209.49,209.9,209.47,209.69,17500.0,197.3578,197.744,197.3389,197.5462,17500.0
2022-09-01 14:10:00,209.7,210.25,209.57,210.12,13523.0,197.5556,198.0737,197.4331,197.9513,13523.0
2022-09-01 14:20:00,210.13,211.18,210.02,211.09,24460.0,197.9607,198.9499,197.8571,198.8651,24460.0
2022-09-01 14:30:00,211.12,211.8,211.11,211.28,48091.0,198.8934,199.534,198.8839,199.0441,48091.0
2022-09-01 14:40:00,211.37,211.37,210.61,210.8,12269.0,199.1289,199.1289,198.4129,198.5919,12269.0
2022-09-01 14:50:00,210.86,211.68,210.82,211.52,29243.0,198.6484,199.4209,198.6107,199.2702,29243.0
2022-09-01 15:00:00,211.51,211.96,211.31,211.88,20683.0,199.2608,199.6847,199.0723,199.6093,20683.0
2022-09-01 15:10:00,211.88,212.1,211.5,211.53,21107.0,199.6093,199.8166,199.2513,199.2796,21107.0
2022-09-01 15:20:00,211.5,211.6,211.09,211.19,24275.0,199.2513,199.3456,198.8651,198.9593,24275.0
2022-09-01 15:30:00,211.16,211.7,211.12,211.53,36534.0,198.931,199.4398,198.8934,199.2796,36534.0
2022-09-01 15:40:00,211.49,211.49,210.68,210.68,64439.0,199.2419,199.2419,198.4788,198.4788,64439.0
2022-09-01 15:50:00,210.59,212.0,210.59,211.88,119089.0,198.394,199.7224,198.394,199.6093,119089.0
2022-09-02 09:30:00,214.2,214.41,211.72,213.79,53615.0,201.795,201.9928,199.4586,201.4087,53615.0
2022-09-02 09:40:00,213.35,213.35,212.32,212.72,14918.0,200.9942,200.9942,200.0239,200.4007,14918.0
2022-09-02 09:50:00,212.84,213.71,212.68,213.14,27328.0,200.5137,201.3334,200.363,200.7964,27328.0
2022-09-02 10:00:00,213.1,213.21,211.77,212.39,19568.0,200.7587,200.8623,199.5057,200.0898,19568.0
2022-09-02 10:10:00,212.27,213.24,212.18,212.63,13822.0,199.9768,200.8906,199.892,200.3159,13822.0
2022-09-02 10:20:00,212.58,213.02,212.01,212.99,24941.0,200.2688,200.6833,199.7318,200.6551,24941.0
2022-09-02 10:30:00,213.01,213.78,212.91,213.52,25282.0,200.6739,201.3993,200.5797,201.1544,25282.0
2022-09-02 10:40:00,213.67,213.99,213.49,213.49,30156.0,201.2957,201.5971,201.1261,201.1261,30156.0
2022-09-02 10:50:00,213.52,213.6,212.8,213.05,8388.0,201.1544,201.2297,200.4761,200.7116,8388.0
2022-09-02 11:00:00,213.13,213.13,212.71,212.8,16792.0,200.7869,200.7869,200.3913,200.4761,16792.0
2022-09-02 11:10:00,212.77,213.53,212.71,213.53,6842.0,200.4478,201.1638,200.3913,201.1638,6842.0
2022-09-02 11:20:00,213.51,213.55,213.06,213.12,11644.0,201.1449,201.1826,200.721,200.7775,11644.0
2022-09-02 11:30:00,213.08,213.36,213.03,213.19,10633.0,200.7398,201.0036,200.6927,200.8435,10633.0
2022-09-02 11:40:00,213.25,213.54,212.73,213.43,11180.0,200.9,201.1732,200.4101,201.0696,11180.0
2022-09-02 11:50:00,213.41,213.61,213.35,213.44,7056.0,201.0507,201.2391,200.9942,201.079,7056.0
2022-09-02 12:00:00,213.47,213.6,213.31,213.34,7536.0,201.1073,201.2297,200.9565,200.9848,7536.0
2022-09-02 12:10:00,213.28,213.34,212.6,212.6,9308.0,200.9283,200.9848,200.2876,200.2876,9308.0
2022-09-02 12:20:00,212.56,212.85,211.51,211.7,19481.0,200.25,200.5232,199.2608,199.4398,19481.0
2022-09-02 12:30:00,211.55,212.05,211.41,211.82,17279.0,199.2984,199.7695,199.1666,199.5528,17279.0
2022-09-02 12:40:00,211.82,211.85,211.18,211.46,15457.0,199.5528,199.5811,198.9499,199.2137,15457.0
2022-09-02 12:50:00,211.48,211.48,210.9,211.28,25248.0,199.2325,199.2325,198.6861,199.0441,25248.0
2022-09-02 13:00:00,211.25,211.28,210.27,210.49,6100.0,199.0158,199.0441,198.0926,198.2998,6100.0
2022-09-02 13:10:00,210.37,210.81,210.21,210.71,11333.0,198.1868,198.6013,198.0361,198.5071,11333.0
2022-09-02 13:20:00,210.69,210.69,209.63,209.8,10882.0,198.4883,198.4883,197.4896,197.6498,10882.0
2022-09-02 13:30:00,209.82,210.13,209.39,209.42,30172.0,197.6686,197.9607,197.2635,197.2918,30172.0
2022-09-02 13:40:00,209.41,209.89,208.93,208.94,23948.0,197.2824,197.7346,196.8302,196.8396,23948.0
2022-09-02 13:50:00,208.84,209.14,208.71,209.07,7182.0,196.7454,197.028,196.6229,196.9621,7182.0
2022-09-02 14:00:00,208.99,209.25,208.7,209.13,6737.0,196.8867,197.1316,196.6135,197.0186,6737.0
2022-09-02 14:10:00,209.22,209.22,208.65,208.76,6688.0,197.1034,197.1034,196.5664,196.67,6688.0
2022-09-02 14:20:00,208.7,209.01,208.23,208.99,19218.0,196.6135,196.9055,196.1707,196.8867,19218.0
2022-09-02 14:30:00,208.93,209.67,208.86,209.67,10515.0,196.8302,197.5273,196.7642,197.5273,10515.0
2022-09-02 14:40:00,209.65,209.71,209.07,209.29,10257.0,197.5085,197.565,196.9621,197.1693,10257.0
2022-09-02 14:50:00,209.34,209.42,208.69,208.79,9874.0,197.2164,197.2918,196.6041,196.6983,9874.0
2022-09-02 15:00:00,208.83,209.87,208.83,209.42,15830.0,196.736,197.7157,196.736,197.2918,15830.0
2022-09-02 15:10:00,209.4,209.52,208.84,208.9,22942.0,197.273,197.386,196.7454,196.8019,22942.0
2022-09-02 15:20:00,208.8,208.93,207.84,208.28,23870.0,196.7077,196.8302,195.8033,196.2178,23870.0
2022-09-02 15:30:00,208.27,208.32,207.23,207.39,35731.0,196.2084,196.2555,195.2286,195.3794,35731.0
2022-09-02 15:40:00,207.42,207.91,207.25,207.82,37708.0,195.4076,195.8693,195.2475,195.7845,37708.0
2022-09-02 15:50:00,207.92,208.82,207.82,208.65,79849.0,195.8787,196.7266,195.7845,196.5664,79849.0
2022-09-06 09:30:00,204.99,206.9,204.31,205.55,85899.0,193.1184,194.9177,192.4777,193.6459,85899.0
2022-09-06 09:40:00,205.56,206.55,203.32,203.44,50587.0,193.6553,194.588,191.5451,191.6581,50587.0
2022-09-06 09:50:00,203.16,204.55,203.13,204.55,52497.0,191.3943,192.7038,191.3661,192.7038,52497.0
2022-09-06 10:00:00,204.6,204.6,202.33,203.5,44678.0,192.7509,192.7509,190.6124,191.7147,44678.0
2022-09-06 10:10:00,203.53,203.63,202.63,203.45,32212.0,191.7429,191.8371,190.895,191.6675,32212.0
2022-09-06 10:20:00,203.38,204.37,202.65,204.15,37449.0,191.6016,192.5343,190.9139,192.327,37449.0
2022-09-06 10:30:00,204.09,204.4,202.89,203.59,42664.0,192.2705,192.5625,191.14,191.7994,42664.0
2022-09-06 10:40:00,203.67,204.28,203.29,203.63,32338.0,191.8748,192.4495,191.5168,191.8371,32338.0
2022-09-06 10:50:00,203.59,204.75,203.23,204.31,48112.0,191.7994,192.8923,191.4603,192.4777,48112.0
2022-09-06 11:00:00,204.3,205.35,204.27,204.93,37450.0,192.4683,193.4575,192.4401,193.0618,37450.0
2022-09-06 11:10:00,204.86,205.33,204.65,205.04,24460.0,192.9959,193.4387,192.7981,193.1655,24460.0
2022-09-06 11:20:00,205.2,205.53,204.61,204.71,20795.0,193.3162,193.6271,192.7604,192.8546,20795.0
2022-09-06 11:30:00,204.61,205.69,204.61,205.27,30583.0,192.7604,193.7778,192.7604,193.3821,30583.0
2022-09-06 11:40:00,205.23,205.96,205.23,205.42,16342.0,193.3445,194.0322,193.3445,193.5235,16342.0
2022-09-06 11:50:00,205.63,205.66,205.34,205.47,7610.0,193.7213,193.7496,193.4481,193.5706,7610.0
2022-09-06 12:00:00,205.46,205.66,204.56,204.58,15979.0,193.5611,193.7496,192.7133,192.7321,15979.0
2022-09-06 12:10:00,204.68,204.68,203.58,203.97,23686.0,192.8263,192.8263,191.79,192.1574,23686.0
2022-09-06 12:20:00,203.84,204.11,203.62,204.11,11264.0,192.035,192.2893,191.8277,192.2893,11264.0
2022-09-06 12:30:00,204.08,204.09,203.36,203.64,30762.0,192.2611,192.2705,191.5828,191.8465,30762.0
2022-09-06 12:40:00,203.61,204.07,203.38,203.95,10552.0,191.8183,192.2516,191.6016,192.1386,10552.0
2022-09-06 12:50:00,204.07,204.29,203.61,203.95,12097.0,192.2516,192.4589,191.8183,192.1386,12097.0
2022-09-06 13:00:00,204.09,204.13,202.88,202.97,25829.0,192.2705,192.3082,191.1306,191.2153,25829.0
2022-09-06 13:10:00,203.14,203.21,202.43,202.87,24339.0,191.3755,191.4414,190.7066,191.1211,24339.0
2022-09-06 13:20:00,203.02,203.22,202.75,202.92,16538.0,191.2624,191.4509,191.0081,191.1682,16538.0
2022-09-06 13:30:00,202.81,203.21,202.81,203.06,14366.0,191.0646,191.4414,191.0646,191.3001,14366.0
2022-09-06 13:40:00,202.9,203.14,202.68,202.77,14365.0,191.1494,191.3755,190.9421,191.0269,14365.0
2022-09-06 13:50:00,202.75,203.24,202.55,203.22,11847.0,191.0081,191.4697,190.8197,191.4509,11847.0
2022-09-06 14:00:00,203.19,203.4,203.13,203.4,10310.0,191.4226,191.6204,191.3661,191.6204,10310.0
2022-09-06 14:10:00,203.37,204.14,203.34,204.01,9827.0,191.5922,192.3176,191.5639,192.1951,9827.0
2022-09-06 14:20:00,204.01,204.02,203.76,203.85,7978.0,192.1951,192.2045,191.9596,192.0444,7978.0
2022-09-06 14:30:00,203.75,204.11,203.42,204.1,10562.0,191.9502,192.2893,191.6393,192.2799,10562.0
2022-09-06 14:40:00,203.99,204.23,203.84,204.1,15920.0,192.1763,192.4024,192.035,192.2799,15920.0
2022-09-06 14:50:00,204.02,204.07,203.62,204.0,22676.0,192.2045,192.2516,191.8277,192.1857,22676.0
2022-09-06 15:00:00,204.01,204.31,203.77,204.31,15190.0,192.1951,192.4777,191.969,192.4777,15190.0
2022-09-06 15:10:00,204.26,204.39,203.86,203.98,19234.0,192.4306,192.5531,192.0538,192.1669,19234.0
2022-09-06 15:20:00,203.91,204.12,203.52,203.96,14666.0,192.1009,192.2987,191.7335,192.148,14666.0
2022-09-06 15:30:00,203.93,204.03,203.59,203.81,34337.0,192.1197,192.214,191.7994,192.0067,34337.0
2022-09-06 15:40:00,203.81,204.18,203.81,204.14,57549.0,192.0067,192.3553,192.0067,192.3176,57549.0
2022-09-06 15:50:00,204.14,204.27,203.68,204.16,159268.0,192.3176,192.4401,191.8842,192.3364,159268.0
2022-09-07 09:30:00,201.4,201.86,199.78,200.52,157080.0,189.7363,190.1696,188.2101,188.9072,157080.0
2022-09-07 09:40:00,200.55,200.76,198.5,199.32,109261.0,188.9355,189.1333,187.0042,187.7767,109261.0
2022-09-07 09:50:00,199.27,199.27,198.15,198.57,85093.0,187.7296,187.7296,186.6745,187.0702,85093.0
2022-09-07 10:00:00,198.58,199.25,197.52,197.91,85468.0,187.0796,187.7108,186.081,186.4484,85468.0
2022-09-07 10:10:00,198.02,198.29,196.95,197.5,44366.0,186.552,186.8064,185.544,186.0621,44366.0
2022-09-07 10:20:00,197.55,197.86,196.89,197.74,41112.0,186.1092,186.4013,185.4875,186.2882,41112.0
2022-09-07 10:30:00,197.75,198.08,197.32,197.4,46653.0,186.2977,186.6085,185.8926,185.9679,46653.0
2022-09-07 10:40:00,197.39,197.5,196.89,197.07,44476.0,185.9585,186.0621,185.4875,185.657,44476.0
2022-09-07 10:50:00,197.03,197.71,196.99,197.52,37128.0,185.6193,186.26,185.5817,186.081,37128.0
2022-09-07 11:00:00,197.46,198.46,197.36,198.3,43390.0,186.0244,186.9665,185.9302,186.8158,43390.0
2022-09-07 11:10:00,198.29,198.89,198.24,198.87,45205.0,186.8064,187.3716,186.7593,187.3528,45205.0
2022-09-07 11:20:00,198.87,199.29,198.57,198.97,48466.0,187.3528,187.7485,187.0702,187.447,48466.0
2022-09-07 11:30:00,199.0,200.15,199.0,199.92,44465.0,187.4753,188.5587,187.4753,188.342,44465.0
2022-09-07 11:40:00,199.99,200.03,199.22,199.58,31352.0,188.4079,188.4456,187.6825,188.0217,31352.0
2022-09-07 11:50:00,199.58,199.67,198.92,199.13,26988.0,188.0217,188.1065,187.3999,187.5977,26988.0
2022-09-07 12:00:00,199.07,199.69,198.87,199.61,21347.0,187.5412,188.1253,187.3528,188.0499,21347.0
2022-09-07 12:10:00,199.68,199.97,199.56,199.66,16413.0,188.1159,188.3891,188.0028,188.097,16413.0
2022-09-07 12:20:00,199.66,199.7,199.03,199.45,16924.0,188.097,188.1347,187.5035,187.8992,16924.0
2022-09-07 12:30:00,199.42,199.55,199.15,199.55,13069.0,187.8709,187.9934,187.6166,187.9934,13069.0
2022-09-07 12:40:00,199.69,200.12,199.62,200.0,29229.0,188.1253,188.5304,188.0594,188.4173,29229.0
2022-09-07 12:50:00,200.01,200.04,199.63,199.93,18797.0,188.4268,188.455,188.0688,188.3514,18797.0
2022-09-07 13:00:00,199.93,200.12,199.82,200.0,20270.0,188.3514,188.5304,188.2478,188.4173,20270.0
2022-09-07 13:10:00,199.96,200.31,199.88,200.15,25514.0,188.3797,188.7094,188.3043,188.5587,25514.0
2022-09-07 13:20:00,200.16,200.22,199.86,200.03,28785.0,188.5681,188.6246,188.2855,188.4456,28785.0
2022-09-07 13:30:00,200.01,200.9,200.01,200.9,19632.0,188.4268,189.2652,188.4268,189.2652,19632.0
2022-09-07 13:40:00,200.81,201.15,200.65,200.79,37446.0,189.1804,189.5007,189.0297,189.1616,37446.0
2022-09-07 13:50:00,200.84,200.84,200.28,200.28,35309.0,189.2087,189.2087,188.6811,188.6811,35309.0
2022-09-07 14:00:00,200.34,201.55,200.32,200.81,56694.0,188.7377,189.8776,188.7188,189.1804,56694.0
2022-09-07 14:10:00,200.84,201.15,200.78,200.81,19217.0,189.2087,189.5007,189.1522,189.1804,19217.0
2022-09-07 14:20:00,200.78,201.41,200.77,201.41,23258.0,189.1522,189.7457,189.1428,189.7457,23258.0
2022-09-07 14:30:00,201.35,202.37,201.34,202.22,58462.0,189.6892,190.6501,189.6797,190.5088,58462.0
2022-09-07 14:40:00,202.22,202.33,201.86,201.88,38590.0,190.5088,190.6124,190.1696,190.1885,38590.0
2022-09-07 14:50:00,201.89,202.09,201.61,201.93,22777.0,190.1979,190.3863,189.9341,190.2356,22777.0
2022-09-07 15:00:00,201.96,202.3,201.53,201.64,44088.0,190.2638,190.5841,189.8587,189.9624,44088.0
2022-09-07 15:10:00,201.62,201.93,201.45,201.52,33205.0,189.9435,190.2356,189.7834,189.8493,33205.0
2022-09-07 15:20:00,201.5,201.79,201.27,201.79,50488.0,189.8305,190.1037,189.6138,190.1037,50488.0
2022-09-07 15:30:00,201.78,201.94,201.48,201.63,52565.0,190.0943,190.245,189.8116,189.9529,52565.0
2022-09-07 15:40:00,201.64,201.83,201.49,201.67,67653.0,189.9624,190.1414,189.8211,189.9906,67653.0
2022-09-07 15:50:00,201.67,201.69,201.05,201.63,205469.0,189.9906,190.0095,189.4065,189.9529,205469.0
2022-09-08 09:30:00,200.68,201.02,197.77,198.02,89575.0,189.058,189.3783,186.3165,186.552,89575.0
2022-09-08 09:40:00,198.01,199.65,197.56,198.88,59446.0,186.5426,188.0876,186.1187,187.3622,59446.0
2022-09-08 09:50:00,198.8,200.5,198.51,200.34,67135.0,187.2868,188.8884,187.0136,188.7377,67135.0
2022-09-08 10:00:00,200.29,200.37,199.07,199.08,48163.0,188.6906,188.7659,187.5412,187.5506,48163.0
2022-09-08 10:10:00,199.13,199.23,198.66,199.06,63563.0,187.5977,187.6919,187.155,187.5318,63563.0
2022-09-08 10:20:00,199.14,199.62,198.9,199.25,82532.0,187.6072,188.0594,187.3811,187.7108,82532.0
2022-09-08 10:30:00,199.27,200.29,199.08,200.15,78377.0,187.7296,188.6906,187.5506,188.5587,78377.0
2022-09-08 10:40:00,200.18,200.6,199.98,200.33,60082.0,188.5869,188.9826,188.3985,188.7282,60082.0
2022-09-08 10:50:00,200.27,200.94,199.95,200.42,59507.0,188.6717,189.3029,188.3702,188.813,59507.0
2022-09-08 11:00:00,200.38,200.82,200.38,200.69,18800.0,188.7753,189.1899,188.7753,189.0674,18800.0
2022-09-08 11:10:00,200.57,200.7,200.28,200.56,27122.0,188.9543,189.0768,188.6811,188.9449,27122.0
2022-09-08 11:20:00,200.51,201.03,200.44,200.61,33861.0,188.8978,189.3877,188.8319,188.992,33861.0
2022-09-08 11:30:00,200.53,200.64,200.21,200.35,52401.0,188.9167,189.0203,188.6152,188.7471,52401.0
2022-09-08 11:40:00,200.26,200.69,200.15,200.33,26047.0,188.6623,189.0674,188.5587,188.7282,26047.0
2022-09-08 11:50:00,200.39,200.53,200.09,200.47,26991.0,188.7848,188.9167,188.5021,188.8601,26991.0
2022-09-08 12:00:00,200.44,200.44,198.63,198.91,44724.0,188.8319,188.8319,187.1267,187.3905,44724.0
2022-09-08 12:10:00,198.92,198.93,198.39,198.88,41086.0,187.3999,187.4093,186.9006,187.3622,41086.0
2022-09-08 12:20:00,198.97,199.37,198.6,199.27,18164.0,187.447,187.8238,187.0984,187.7296,18164.0
2022-09-08 12:30:00,199.2,200.43,199.2,200.17,20022.0,187.6637,188.8224,187.6637,188.5775,20022.0
2022-09-08 12:40:00,200.21,200.92,200.01,200.74,20600.0,188.6152,189.2841,188.4268,189.1145,20600.0
2022-09-08 12:50:00,200.69,201.27,200.69,200.95,21213.0,189.0674,189.6138,189.0674,189.3123,21213.0
2022-09-08 13:00:00,201.0,201.24,200.6,200.88,11636.0,189.3594,189.5855,188.9826,189.2464,11636.0
2022-09-08 13:10:00,201.0,202.13,200.96,201.88,58295.0,189.3594,190.424,189.3218,190.1885,58295.0
2022-09-08 13:20:00,201.84,201.95,201.44,201.5,18579.0,190.1508,190.2544,189.774,189.8305,18579.0
2022-09-08 13:30:00,201.58,202.14,201.18,201.98,15109.0,189.9058,190.4334,189.529,190.2827,15109.0
2022-09-08 13:40:00,202.05,202.38,201.92,202.25,20269.0,190.3486,190.6595,190.2262,190.537,20269.0
2022-09-08 13:50:00,202.36,202.36,201.61,201.87,22158.0,190.6407,190.6407,189.9341,190.179,22158.0
2022-09-08 14:00:00,201.94,202.23,201.84,202.17,13003.0,190.245,190.5182,190.1508,190.4617,13003.0
2022-09-08 14:10:00,202.28,202.76,202.15,202.48,16126.0,190.5653,191.0175,190.4428,190.7537,16126.0
2022-09-08 14:20:00,202.49,202.85,202.38,202.68,23739.0,190.7631,191.1023,190.6595,190.9421,23739.0
2022-09-08 14:30:00,202.72,203.0,202.6,202.75,15554.0,190.9798,191.2436,190.8668,191.0081,15554.0
2022-09-08 14:40:00,202.7,202.75,201.9,202.16,12487.0,190.961,191.0081,190.2073,190.4523,12487.0
2022-09-08 14:50:00,202.08,202.41,202.07,202.39,8835.0,190.3769,190.6878,190.3675,190.6689,8835.0
2022-09-08 15:00:00,202.35,202.42,201.85,201.88,9814.0,190.6313,190.6972,190.1602,190.1885,9814.0
2022-09-08 15:10:00,201.92,202.47,201.79,202.3,22893.0,190.2262,190.7443,190.1037,190.5841,22893.0
2022-09-08 15:20:00,202.31,202.45,202.23,202.35,15972.0,190.5936,190.7255,190.5182,190.6313,15972.0
2022-09-08 15:30:00,202.31,202.66,202.25,202.28,24348.0,190.5936,190.9233,190.537,190.5653,24348.0
2022-09-08 15:40:00,202.36,202.36,201.94,201.99,28024.0,190.6407,190.6407,190.245,190.2921,28024.0
2022-09-08 15:50:00,202.0,203.01,202.0,202.87,85038.0,190.3015,191.253,190.3015,191.1211,85038.0
2022-09-09 09:30:00,204.8,206.88,204.53,206.48,80192.0,192.9394,194.8989,192.685,194.5221,80192.0
2022-09-09 09:40:00,206.56,207.03,205.6,206.07,33637.0,194.5974,195.0402,193.693,194.1358,33637.0
2022-09-09 09:50:00,206.11,206.79,205.37,206.72,21555.0,194.1735,194.8141,193.4764,194.7482,21555.0
2022-09-09 10:00:00,206.68,208.1,206.59,207.42,47616.0,194.7105,196.0483,194.6257,195.4076,47616.0
2022-09-09 10:10:00,207.67,207.91,207.03,207.17,21272.0,195.6432,195.8693,195.0402,195.1721,21272.0
2022-09-09 10:20:00,207.14,207.58,206.7,207.58,32497.0,195.1438,195.5584,194.7293,195.5584,32497.0
2022-09-09 10:30:00,207.51,207.68,207.15,207.59,33458.0,195.4924,195.6526,195.1533,195.5678,33458.0
2022-09-09 10:40:00,207.44,207.73,207.01,207.33,27472.0,195.4265,195.6997,195.0214,195.3228,27472.0
2022-09-09 10:50:00,207.36,207.38,206.75,206.88,17272.0,195.3511,195.3699,194.7764,194.8989,17272.0
2022-09-09 11:00:00,206.92,207.1,206.28,206.36,18522.0,194.9366,195.1062,194.3337,194.409,18522.0
2022-09-09 11:10:00,206.29,206.59,205.91,206.16,26798.0,194.3431,194.6257,193.9851,194.2206,26798.0
2022-09-09 11:20:00,206.12,206.38,205.84,206.23,17151.0,194.1829,194.4279,193.9191,194.2865,17151.0
2022-09-09 11:30:00,206.3,206.93,205.88,206.86,18311.0,194.3525,194.946,193.9568,194.8801,18311.0
2022-09-09 11:40:00,206.95,207.19,206.74,206.84,11579.0,194.9649,195.191,194.767,194.8612,11579.0
2022-09-09 11:50:00,206.91,206.96,206.75,206.86,10855.0,194.9272,194.9743,194.7764,194.8801,10855.0
2022-09-09 12:00:00,206.75,206.89,206.16,206.49,9779.0,194.7764,194.9083,194.2206,194.5315,9779.0
2022-09-09 12:10:00,206.59,206.91,206.39,206.61,7869.0,194.6257,194.9272,194.4373,194.6445,7869.0
2022-09-09 12:20:00,206.58,206.86,206.47,206.7,10616.0,194.6163,194.8801,194.5126,194.7293,10616.0
2022-09-09 12:30:00,206.69,207.5,206.64,207.4,15791.0,194.7199,195.483,194.6728,195.3888,15791.0
2022-09-09 12:40:00,207.33,207.51,207.04,207.35,9561.0,195.3228,195.4924,195.0496,195.3417,9561.0
2022-09-09 12:50:00,207.36,207.59,207.33,207.49,7469.0,195.3511,195.5678,195.3228,195.4736,7469.0
2022-09-09 13:00:00,207.54,207.87,207.35,207.79,9773.0,195.5207,195.8316,195.3417,195.7562,9773.0
2022-09-09 13:10:00,207.77,208.2,207.75,208.06,11341.0,195.7374,196.1425,195.7185,196.0106,11341.0
2022-09-09 13:20:00,208.07,208.14,207.92,208.04,10441.0,196.02,196.0859,195.8787,195.9917,10441.0
2022-09-09 13:30:00,208.05,208.36,208.02,208.35,11699.0,196.0011,196.2932,195.9729,196.2838,11699.0
2022-09-09 13:40:00,208.38,208.5,208.04,208.43,15475.0,196.312,196.4251,195.9917,196.3591,15475.0
2022-09-09 13:50:00,208.43,208.5,208.31,208.33,11992.0,196.3591,196.4251,196.2461,196.2649,11992.0
2022-09-09 14:00:00,208.37,208.58,208.1,208.49,17714.0,196.3026,196.5005,196.0483,196.4157,17714.0
2022-09-09 14:10:00,208.43,209.27,208.41,209.2,30517.0,196.3591,197.1505,196.3403,197.0845,30517.0
2022-09-09 14:20:00,209.17,209.21,208.81,209.07,15659.0,197.0563,197.094,196.7171,196.9621,15659.0
2022-09-09 14:30:00,209.12,209.12,208.61,209.01,22806.0,197.0092,197.0092,196.5287,196.9055,22806.0
2022-09-09 14:40:00,208.97,209.11,208.42,208.47,14468.0,196.8679,196.9998,196.3497,196.3968,14468.0
2022-09-09 14:50:00,208.37,208.88,208.33,208.7,17762.0,196.3026,196.7831,196.2649,196.6135,17762.0
2022-09-09 15:00:00,208.7,208.99,208.63,208.9,15967.0,196.6135,196.8867,196.5476,196.8019,15967.0
2022-09-09 15:10:00,208.92,209.02,208.77,208.95,20124.0,196.8208,196.915,196.6794,196.849,20124.0
2022-09-09 15:20:00,208.91,208.97,208.77,208.92,22217.0,196.8113,196.8679,196.6794,196.8208,22217.0
2022-09-09 15:30:00,208.9,209.18,208.83,209.18,35662.0,196.8019,197.0657,196.736,197.0657,35662.0
2022-09-09 15:40:00,209.19,209.39,209.15,209.31,54113.0,197.0751,197.2635,197.0374,197.1882,54113.0
2022-09-09 15:50:00,209.28,209.57,209.06,209.08,110610.0,197.1599,197.4331,196.9527,196.9715,110610.0
2022-09-12 09:30:00,210.26,212.61,210.26,212.53,44672.0,198.0832,200.2971,198.0832,200.2217,44672.0
2022-09-12 09:40:00,212.47,214.15,212.22,213.87,55520.0,200.1652,201.7479,199.9296,201.4841,55520.0
2022-09-12 09:50:00,213.85,214.82,213.55,214.82,46314.0,201.4652,202.3791,201.1826,202.3791,46314.0
2022-09-12 10:00:00,214.74,215.16,214.43,214.64,64695.0,202.3037,202.6994,202.0117,202.2095,64695.0
2022-09-12 10:10:00,214.5,215.0,214.29,214.94,72914.0,202.0776,202.5486,201.8798,202.4921,72914.0
2022-09-12 10:20:00,214.96,215.57,214.66,214.83,57259.0,202.511,203.0856,202.2283,202.3885,57259.0
2022-09-12 10:30:00,214.9,215.08,214.33,214.34,31447.0,202.4544,202.624,201.9175,201.9269,31447.0
2022-09-12 10:40:00,214.34,215.59,214.18,215.46,42195.0,201.9269,203.1045,201.7761,202.982,42195.0
2022-09-12 10:50:00,215.53,215.83,214.36,214.45,31967.0,203.048,203.3306,201.9457,202.0305,31967.0
2022-09-12 11:00:00,214.41,214.68,213.59,213.99,31567.0,201.9928,202.2472,201.2203,201.5971,31567.0
2022-09-12 11:10:00,213.95,214.66,213.58,214.65,21825.0,201.5595,202.2283,201.2109,202.2189,21825.0
2022-09-12 11:20:00,214.71,215.54,214.45,215.5,45311.0,202.2754,203.0574,202.0305,203.0197,45311.0
2022-09-12 11:30:00,215.52,215.55,214.76,214.93,33662.0,203.0385,203.0668,202.3225,202.4827,33662.0
2022-09-12 11:40:00,214.99,215.31,214.91,215.11,16410.0,202.5392,202.8407,202.4639,202.6523,16410.0
2022-09-12 11:50:00,215.13,215.24,214.4,214.74,23890.0,202.6711,202.7747,201.9834,202.3037,23890.0
2022-09-12 12:00:00,214.79,214.97,214.06,214.15,15843.0,202.3508,202.5204,201.6631,201.7479,15843.0
2022-09-12 12:10:00,214.15,214.7,214.09,214.46,33012.0,201.7479,202.266,201.6913,202.0399,33012.0
2022-09-12 12:20:00,214.46,214.75,214.25,214.5,22773.0,202.0399,202.3131,201.8421,202.0776,22773.0
2022-09-12 12:30:00,214.46,214.94,214.4,214.79,23434.0,202.0399,202.4921,201.9834,202.3508,23434.0
2022-09-12 12:40:00,214.81,214.88,214.2,214.31,15344.0,202.3697,202.4356,201.795,201.8986,15344.0
2022-09-12 12:50:00,214.27,214.93,214.26,214.67,16547.0,201.8609,202.4827,201.8515,202.2378,16547.0
2022-09-12 13:00:00,214.65,214.95,214.3,214.92,20466.0,202.2189,202.5015,201.8892,202.4733,20466.0
2022-09-12 13:10:00,214.91,215.0,214.72,214.82,31807.0,202.4639,202.5486,202.2849,202.3791,31807.0
2022-09-12 13:20:00,214.89,214.96,214.52,214.86,14030.0,202.445,202.511,202.0964,202.4168,14030.0
2022-09-12 13:30:00,214.9,214.98,214.71,214.81,20115.0,202.4544,202.5298,202.2754,202.3697,20115.0
2022-09-12 13:40:00,214.79,214.94,214.65,214.91,11016.0,202.3508,202.4921,202.2189,202.4639,11016.0
2022-09-12 13:50:00,214.92,215.25,214.87,215.19,15179.0,202.4733,202.7842,202.4262,202.7276,15179.0
2022-09-12 14:00:00,215.24,215.29,214.61,214.65,16455.0,202.7747,202.8219,202.1812,202.2189,16455.0
2022-09-12 14:10:00,214.61,214.66,214.01,214.15,15123.0,202.1812,202.2283,201.616,201.7479,15123.0
2022-09-12 14:20:00,214.18,214.21,213.68,213.69,14021.0,201.7761,201.8044,201.3051,201.3145,14021.0
2022-09-12 14:30:00,213.69,213.88,213.39,213.84,8574.0,201.3145,201.4935,201.0319,201.4558,8574.0
2022-09-12 14:40:00,213.75,213.9,213.55,213.89,12498.0,201.371,201.5124,201.1826,201.5029,12498.0
2022-09-12 14:50:00,213.93,214.12,213.86,214.1,23403.0,201.5406,201.7196,201.4747,201.7008,23403.0
2022-09-12 15:00:00,214.01,214.01,213.67,213.9,17244.0,201.616,201.616,201.2957,201.5124,17244.0
2022-09-12 15:10:00,213.88,213.91,213.5,213.67,18876.0,201.4935,201.5218,201.1355,201.2957,18876.0
2022-09-12 15:20:00,213.65,213.97,213.6,213.73,19754.0,201.2768,201.5783,201.2297,201.3522,19754.0
2022-09-12 15:30:00,213.73,213.85,213.43,213.7,28000.0,201.3522,201.4652,201.0696,201.3239,28000.0
2022-09-12 15:40:00,213.73,214.18,213.66,214.08,53975.0,201.3522,201.7761,201.2863,201.6819,53975.0
2022-09-12 15:50:00,214.05,214.12,213.67,213.89,145369.0,201.6537,201.7196,201.2957,201.5029,145369.0
2022-09-13 09:30:00,208.89,209.83,208.38,209.31,51814.0,196.7925,197.6781,196.312,197.1882,51814.0
2022-09-13 09:40:00,209.5,209.83,208.39,209.48,47986.0,197.3672,197.6781,196.3215,197.3483,47986.0
2022-09-13 09:50:00,209.45,210.27,209.29,209.3,17594.0,197.3201,198.0926,197.1693,197.1788,17594.0
2022-09-13 10:00:00,209.31,209.36,208.63,208.96,30533.0,197.1882,197.2353,196.5476,196.8584,30533.0
2022-09-13 10:10:00,208.93,209.5,208.55,209.5,15122.0,196.8302,197.3672,196.4722,197.3672,15122.0
2022-09-13 10:20:00,209.6,209.71,208.74,208.93,10296.0,197.4614,197.565,196.6512,196.8302,10296.0
2022-09-13 10:30:00,208.76,208.87,207.73,207.78,9138.0,196.67,196.7737,195.6997,195.7468,9138.0
2022-09-13 10:40:00,207.86,207.88,206.95,207.04,17580.0,195.8221,195.841,194.9649,195.0496,17580.0
2022-09-13 10:50:00,207.14,208.06,207.1,208.0,4972.0,195.1438,196.0106,195.1062,195.954,4972.0
2022-09-13 11:00:00,207.98,208.45,207.96,208.25,6932.0,195.9352,196.378,195.9164,196.1896,6932.0
2022-09-13 11:10:00,208.31,208.51,207.95,208.28,7974.0,196.2461,196.4345,195.9069,196.2178,7974.0
2022-09-13 11:20:00,208.45,208.51,207.77,208.17,7867.0,196.378,196.4345,195.7374,196.1142,7867.0
2022-09-13 11:30:00,208.27,208.45,207.89,208.08,16463.0,196.2084,196.378,195.8504,196.0294,16463.0
2022-09-13 11:40:00,208.05,208.06,207.31,207.42,8143.0,196.0011,196.0106,195.304,195.4076,8143.0
2022-09-13 11:50:00,207.28,207.88,207.15,207.78,5464.0,195.2757,195.841,195.1533,195.7468,5464.0
2022-09-13 12:00:00,207.94,208.79,207.77,208.64,10622.0,195.8975,196.6983,195.7374,196.557,10622.0
2022-09-13 12:10:00,208.57,208.57,207.82,207.82,16072.0,196.491,196.491,195.7845,195.7845,16072.0
2022-09-13 12:20:00,207.8,208.1,207.68,208.02,28823.0,195.7656,196.0483,195.6526,195.9729,28823.0
2022-09-13 12:30:00,207.96,208.36,207.78,208.27,12052.0,195.9164,196.2932,195.7468,196.2084,12052.0
2022-09-13 12:40:00,208.2,208.35,207.79,208.02,12646.0,196.1425,196.2838,195.7562,195.9729,12646.0
2022-09-13 12:50:00,208.12,208.5,208.0,208.0,16355.0,196.0671,196.4251,195.954,195.954,16355.0
2022-09-13 13:00:00,207.94,208.21,207.61,208.04,8875.0,195.8975,196.1519,195.5866,195.9917,8875.0
2022-09-13 13:10:00,208.0,208.39,207.91,207.98,7248.0,195.954,196.3215,195.8693,195.9352,7248.0
2022-09-13 13:20:00,208.02,208.43,207.94,208.34,12346.0,195.9729,196.3591,195.8975,196.2744,12346.0
2022-09-13 13:30:00,208.37,208.41,207.95,207.95,3799.0,196.3026,196.3403,195.9069,195.9069,3799.0
2022-09-13 13:40:00,207.95,208.08,207.55,207.67,7277.0,195.9069,196.0294,195.5301,195.6432,7277.0
2022-09-13 13:50:00,207.59,207.69,207.37,207.52,12511.0,195.5678,195.662,195.3605,195.5018,12511.0
2022-09-13 14:00:00,207.36,207.57,207.27,207.42,7130.0,195.3511,195.5489,195.2663,195.4076,7130.0
2022-09-13 14:10:00,207.42,207.82,207.19,207.73,5175.0,195.4076,195.7845,195.191,195.6997,5175.0
2022-09-13 14:20:00,207.73,207.77,207.18,207.32,7181.0,195.6997,195.7374,195.1815,195.3134,7181.0
2022-09-13 14:30:00,207.31,207.43,206.62,206.62,14574.0,195.304,195.4171,194.654,194.654,14574.0
2022-09-13 14:40:00,206.72,206.79,206.37,206.43,9769.0,194.7482,194.8141,194.4184,194.475,9769.0
2022-09-13 14:50:00,206.41,206.46,205.96,206.16,12073.0,194.4561,194.5032,194.0322,194.2206,12073.0
2022-09-13 15:00:00,206.15,206.15,205.52,205.54,15207.0,194.2112,194.2112,193.6177,193.6365,15207.0
2022-09-13 15:10:00,205.59,205.88,205.33,205.82,23845.0,193.6836,193.9568,193.4387,193.9003,23845.0
2022-09-13 15:20:00,205.82,205.91,205.5,205.55,34118.0,193.9003,193.9851,193.5988,193.6459,34118.0
2022-09-13 15:30:00,205.59,205.59,204.67,205.05,32154.0,193.6836,193.6836,192.8169,193.1749,32154.0
2022-09-13 15:40:00,205.1,205.1,204.1,204.62,73512.0,193.222,193.222,192.2799,192.7698,73512.0
2022-09-13 15:50:00,204.62,205.85,204.59,205.23,146263.0,192.7698,193.9286,192.7415,193.3445,146263.0
2022-09-14 09:30:00,204.71,205.38,203.65,204.22,40703.0,192.8546,193.4858,191.856,192.393,40703.0
2022-09-14 09:40:00,204.07,205.46,203.85,203.89,48248.0,192.2516,193.5611,192.0444,192.0821,48248.0
2022-09-14 09:50:00,203.98,204.52,203.7,203.97,15120.0,192.1669,192.6756,191.9031,192.1574,15120.0
2022-09-14 10:00:00,204.08,204.34,202.92,202.92,51851.0,192.2611,192.506,191.1682,191.1682,51851.0
2022-09-14 10:10:00,202.79,203.3,202.55,202.64,23695.0,191.0458,191.5262,190.8197,190.9045,23695.0
2022-09-14 10:20:00,202.75,202.8,201.18,201.28,21922.0,191.0081,191.0552,189.529,189.6232,21922.0
2022-09-14 10:30:00,201.16,202.0,200.91,201.97,47126.0,189.5102,190.3015,189.2746,190.2733,47126.0
2022-09-14 10:40:00,202.09,203.29,202.07,202.66,23279.0,190.3863,191.5168,190.3675,190.9233,23279.0
2022-09-14 10:50:00,202.47,203.83,202.47,203.23,6251.0,190.7443,192.0255,190.7443,191.4603,6251.0
2022-09-14 11:00:00,203.11,203.11,202.5,202.78,14412.0,191.3472,191.3472,190.7726,191.0363,14412.0
2022-09-14 11:10:00,202.87,203.37,202.7,203.05,21197.0,191.1211,191.5922,190.961,191.2907,21197.0
2022-09-14 11:20:00,202.87,203.21,202.73,202.91,8888.0,191.1211,191.4414,190.9892,191.1588,8888.0
2022-09-14 11:30:00,202.83,203.3,202.69,203.22,16384.0,191.0835,191.5262,190.9516,191.4509,16384.0
2022-09-14 11:40:00,203.2,203.8,203.2,203.52,5994.0,191.432,191.9973,191.432,191.7335,5994.0
2022-09-14 11:50:00,203.43,203.43,202.93,202.95,8080.0,191.6487,191.6487,191.1777,191.1965,8080.0
2022-09-14 12:00:00,202.82,203.0,202.3,202.5,17944.0,191.074,191.2436,190.5841,190.7726,17944.0
2022-09-14 12:10:00,202.59,203.33,202.46,203.33,9514.0,190.8574,191.5545,190.7349,191.5545,9514.0
2022-09-14 12:20:00,203.27,203.47,203.13,203.19,3267.0,191.498,191.6864,191.3661,191.4226,3267.0
2022-09-14 12:30:00,203.27,203.85,203.13,203.85,6113.0,191.498,192.0444,191.3661,192.0444,6113.0
2022-09-14 12:40:00,203.93,204.38,203.9,204.11,13100.0,192.1197,192.5437,192.0915,192.2893,13100.0
2022-09-14 12:50:00,204.06,204.32,204.01,204.17,21244.0,192.2422,192.4872,192.1951,192.3458,21244.0
2022-09-14 13:00:00,204.18,204.45,204.02,204.28,14816.0,192.3553,192.6096,192.2045,192.4495,14816.0
2022-09-14 13:10:00,204.45,204.73,204.27,204.56,7295.0,192.6096,192.8734,192.4401,192.7133,7295.0
2022-09-14 13:20:00,204.63,204.79,204.58,204.73,9558.0,192.7792,192.9299,192.7321,192.8734,9558.0
2022-09-14 13:30:00,204.78,204.84,204.5,204.68,10953.0,192.9205,192.977,192.6567,192.8263,10953.0
2022-09-14 13:40:00,204.62,204.86,203.81,204.03,27271.0,192.7698,192.9959,192.0067,192.214,27271.0
2022-09-14 13:50:00,204.04,204.35,203.74,204.06,15073.0,192.2234,192.5154,191.9408,192.2422,15073.0
2022-09-14 14:00:00,204.06,204.19,203.63,204.06,13768.0,192.2422,192.3647,191.8371,192.2422,13768.0
2022-09-14 14:10:00,204.05,204.28,203.89,204.24,10931.0,192.2328,192.4495,192.0821,192.4118,10931.0
2022-09-14 14:20:00,204.31,204.53,204.3,204.47,7211.0,192.4777,192.685,192.4683,192.6285,7211.0
2022-09-14 14:30:00,204.42,204.78,204.42,204.75,8372.0,192.5814,192.9205,192.5814,192.8923,8372.0
2022-09-14 14:40:00,204.65,204.76,204.17,204.41,8166.0,192.7981,192.9017,192.3458,192.572,8166.0
2022-09-14 14:50:00,204.39,204.47,204.08,204.24,9786.0,192.5531,192.6285,192.2611,192.4118,9786.0
2022-09-14 15:00:00,204.24,204.45,203.95,204.41,17838.0,192.4118,192.6096,192.1386,192.572,17838.0
2022-09-14 15:10:00,204.37,204.53,203.71,204.15,31990.0,192.5343,192.685,191.9125,192.327,31990.0
2022-09-14 15:20:00,204.11,204.43,203.71,204.06,22998.0,192.2893,192.5908,191.9125,192.2422,22998.0
2022-09-14 15:30:00,203.98,204.17,203.44,204.09,35735.0,192.1669,192.3458,191.6581,192.2705,35735.0
2022-09-14 15:40:00,204.09,204.5,203.93,204.34,44396.0,192.2705,192.6567,192.1197,192.506,44396.0
2022-09-14 15:50:00,204.43,205.15,204.43,204.97,77610.0,192.5908,193.2691,192.5908,193.0995,77610.0
2022-09-15 09:30:00,204.6,205.5,204.07,204.99,40642.0,192.7509,193.5988,192.2516,193.1184,40642.0
2022-09-15 09:40:00,204.98,205.77,204.73,205.73,23275.0,193.1089,193.8532,192.8734,193.8155,23275.0
2022-09-15 09:50:00,205.84,206.16,205.49,205.53,14411.0,193.9191,194.2206,193.5894,193.6271,14411.0
2022-09-15 10:00:00,205.44,205.97,204.87,205.03,16864.0,193.5423,194.0416,193.0053,193.156,16864.0
2022-09-15 10:10:00,204.98,205.58,204.91,205.43,15426.0,193.1089,193.6742,193.043,193.5329,15426.0
2022-09-15 10:20:00,205.2,205.2,204.35,204.36,8252.0,193.3162,193.3162,192.5154,192.5248,8252.0
2022-09-15 10:30:00,204.31,205.32,204.24,205.14,8737.0,192.4777,193.4292,192.4118,193.2597,8737.0
2022-09-15 10:40:00,204.98,205.16,204.65,204.65,7198.0,193.1089,193.2785,192.7981,192.7981,7198.0
2022-09-15 10:50:00,204.59,204.78,204.24,204.64,12758.0,192.7415,192.9205,192.4118,192.7886,12758.0
2022-09-15 11:00:00,204.56,205.1,204.4,204.41,11852.0,192.7133,193.222,192.5625,192.572,11852.0
2022-09-15 11:10:00,204.4,204.76,203.92,204.72,15666.0,192.5625,192.9017,192.1103,192.864,15666.0
2022-09-15 11:20:00,204.8,205.32,204.56,205.1,9259.0,192.9394,193.4292,192.7133,193.222,9259.0
2022-09-15 11:30:00,205.12,205.32,204.74,205.04,13993.0,193.2408,193.4292,192.8828,193.1655,13993.0
2022-09-15 11:40:00,205.09,205.26,204.7,204.71,11532.0,193.2126,193.3727,192.8452,192.8546,11532.0
2022-09-15 11:50:00,204.64,204.64,203.85,204.11,9331.0,192.7886,192.7886,192.0444,192.2893,9331.0
2022-09-15 12:00:00,204.09,204.28,203.65,203.65,15117.0,192.2705,192.4495,191.856,191.856,15117.0
2022-09-15 12:10:00,203.59,204.18,203.58,204.18,13466.0,191.7994,192.3553,191.79,192.3553,13466.0
2022-09-15 12:20:00,204.04,204.2,203.67,203.74,16139.0,192.2234,192.3741,191.8748,191.9408,16139.0
2022-09-15 12:30:00,203.75,204.21,203.75,204.05,9633.0,191.9502,192.3835,191.9502,192.2328,9633.0
2022-09-15 12:40:00,204.06,204.36,203.88,203.89,17881.0,192.2422,192.5248,192.0726,192.0821,17881.0
2022-09-15 12:50:00,203.81,204.45,203.49,204.39,18896.0,192.0067,192.6096,191.7052,192.5531,18896.0
2022-09-15 13:00:00,204.34,204.99,204.3,204.52,20250.0,192.506,193.1184,192.4683,192.6756,20250.0
2022-09-15 13:10:00,204.53,205.35,204.51,205.19,16852.0,192.685,193.4575,192.6662,193.3068,16852.0
2022-09-15 13:20:00,205.15,205.82,205.09,205.53,10449.0,193.2691,193.9003,193.2126,193.6271,10449.0
2022-09-15 13:30:00,205.44,205.57,205.0,205.29,8783.0,193.5423,193.6648,193.1278,193.401,8783.0
2022-09-15 13:40:00,205.24,205.33,204.97,205.14,8850.0,193.3539,193.4387,193.0995,193.2597,8850.0
2022-09-15 13:50:00,205.07,205.07,204.68,204.96,9494.0,193.1937,193.1937,192.8263,193.0901,9494.0
2022-09-15 14:00:00,204.82,204.88,204.3,204.31,6096.0,192.9582,193.0147,192.4683,192.4777,6096.0
2022-09-15 14:10:00,204.42,204.97,204.32,204.93,8080.0,192.5814,193.0995,192.4872,193.0618,8080.0
2022-09-15 14:20:00,204.84,204.98,204.69,204.83,10074.0,192.977,193.1089,192.8357,192.9676,10074.0
2022-09-15 14:30:00,204.84,205.03,204.46,204.76,14667.0,192.977,193.156,192.6191,192.9017,14667.0
2022-09-15 14:40:00,204.71,204.71,204.01,204.03,10052.0,192.8546,192.8546,192.1951,192.214,10052.0
2022-09-15 14:50:00,204.02,204.12,203.72,203.87,13414.0,192.2045,192.2987,191.9219,192.0632,13414.0
2022-09-15 15:00:00,203.96,204.02,203.52,203.54,13443.0,192.148,192.2045,191.7335,191.7523,13443.0
2022-09-15 15:10:00,203.5,203.55,203.22,203.32,16067.0,191.7147,191.7618,191.4509,191.5451,16067.0
2022-09-15 15:20:00,203.35,203.91,203.28,203.66,17262.0,191.5733,192.1009,191.5074,191.8654,17262.0
2022-09-15 15:30:00,203.67,204.0,203.48,203.97,32964.0,191.8748,192.1857,191.6958,192.1574,32964.0
2022-09-15 15:40:00,203.94,204.31,203.77,204.16,50382.0,192.1292,192.4777,191.969,192.3364,50382.0
2022-09-15 15:50:00,204.2,205.02,204.02,204.8,159550.0,192.3741,193.1466,192.2045,192.9394,159550.0
2022-09-16 09:30:00,159.31,160.49,155.22,155.37,3496842.0,150.0838,151.1955,146.2307,146.372,3496842.0
2022-09-16 09:40:00,155.41,158.18,155.0,156.9,2079173.0,146.4097,149.0193,146.0234,147.8134,2079173.0
2022-09-16 09:50:00,156.9,159.35,156.78,158.11,1557536.0,147.8134,150.1215,147.7004,148.9533,1557536.0
2022-09-16 10:00:00,158.15,160.9,158.15,160.3,1642317.0,148.991,151.5818,148.991,151.0165,1642317.0
2022-09-16 10:10:00,160.3,161.68,159.4,159.52,1185441.0,151.0165,152.3166,150.1686,150.2817,1185441.0
2022-09-16 10:20:00,159.6,160.0,158.8,158.84,904407.0,150.357,150.7339,149.6034,149.6411,904407.0
2022-09-16 10:30:00,158.86,159.58,157.77,158.04,987797.0,149.6599,150.3382,148.633,148.8874,987797.0
2022-09-16 10:40:00,158.03,158.39,157.3,157.54,572516.0,148.878,149.2171,148.1902,148.4163,572516.0
2022-09-16 10:50:00,157.54,158.39,157.14,157.34,679584.0,148.4163,149.2171,148.0395,148.2279,679584.0
2022-09-16 11:00:00,157.34,158.75,157.33,158.22,511856.0,148.2279,149.5563,148.2185,149.057,511856.0
2022-09-16 11:10:00,158.2,158.99,157.93,158.78,347740.0,149.0381,149.7824,148.7838,149.5845,347740.0
2022-09-16 11:20:00,158.75,158.8,157.62,157.74,335432.0,149.5563,149.6034,148.4917,148.6048,335432.0
2022-09-16 11:30:00,157.7,158.2,157.26,157.72,336644.0,148.5671,149.0381,148.1526,148.5859,336644.0
2022-09-16 11:40:00,157.7,157.8,157.29,157.8,297860.0,148.5671,148.6613,148.1808,148.6613,297860.0
2022-09-16 11:50:00,157.78,158.5,157.67,158.2,312315.0,148.6424,149.3207,148.5388,149.0381,312315.0
2022-09-16 12:00:00,158.19,158.78,158.02,158.63,339311.0,149.0287,149.5845,148.8685,149.4432,339311.0
2022-09-16 12:10:00,158.66,159.83,158.53,159.57,531135.0,149.4715,150.5737,149.349,150.3288,531135.0
2022-09-16 12:20:00,159.55,159.78,159.42,159.69,310283.0,150.3099,150.5266,150.1875,150.4418,310283.0
2022-09-16 12:30:00,159.66,160.7,159.63,160.5,541394.0,150.4136,151.3933,150.3853,151.2049,541394.0
2022-09-16 12:40:00,160.55,160.68,159.53,159.75,311647.0,151.252,151.3745,150.2911,150.4984,311647.0
2022-09-16 12:50:00,159.75,159.96,159.08,159.56,341957.0,150.4984,150.6962,149.8672,150.3194,341957.0
2022-09-16 13:00:00,159.56,160.19,159.11,159.13,238801.0,150.3194,150.9129,149.8954,149.9143,238801.0
2022-09-16 13:10:00,159.15,159.94,159.0,159.87,275221.0,149.9331,150.6774,149.7918,150.6114,275221.0
2022-09-16 13:20:00,159.81,160.58,159.65,160.35,304877.0,150.5549,151.2803,150.4041,151.0636,304877.0
2022-09-16 13:30:00,160.4,160.71,160.06,160.26,229464.0,151.1107,151.4028,150.7904,150.9788,229464.0
2022-09-16 13:40:00,160.28,160.31,159.68,160.18,249826.0,150.9977,151.0259,150.4324,150.9035,249826.0
2022-09-16 13:50:00,160.2,160.36,159.87,160.19,194833.0,150.9223,151.073,150.6114,150.9129,194833.0
2022-09-16 14:00:00,160.18,160.82,160.06,160.21,286835.0,150.9035,151.5064,150.7904,150.9317,286835.0
2022-09-16 14:10:00,160.2,160.21,159.15,159.21,332073.0,150.9223,150.9317,149.9331,149.9896,332073.0
2022-09-16 14:20:00,159.19,160.1,159.12,159.8,329253.0,149.9708,150.8281,149.9048,150.5455,329253.0
2022-09-16 14:30:00,159.76,160.49,159.7,160.28,221536.0,150.5078,151.1955,150.4513,150.9977,221536.0
2022-09-16 14:40:00,160.33,161.19,160.13,161.0,292389.0,151.0448,151.855,150.8563,151.676,292389.0
2022-09-16 14:50:00,160.9,161.16,160.65,160.85,240241.0,151.5818,151.8267,151.3462,151.5347,240241.0
2022-09-16 15:00:00,160.85,161.55,160.56,161.25,329269.0,151.5347,152.1941,151.2614,151.9115,329269.0
2022-09-16 15:10:00,161.25,161.45,160.61,160.7,305663.0,151.9115,152.0999,151.3086,151.3933,305663.0
2022-09-16 15:20:00,160.7,161.24,160.41,160.96,360432.0,151.3933,151.9021,151.1201,151.6383,360432.0
2022-09-16 15:30:00,160.95,160.97,160.31,160.83,335964.0,151.6289,151.6477,151.0259,151.5158,335964.0
2022-09-16 15:40:00,160.83,161.24,160.64,160.93,540900.0,151.5158,151.9021,151.3368,151.61,540900.0
2022-09-16 15:50:00,160.92,161.84,160.81,161.02,1129949.0,151.6006,152.4673,151.497,151.6948,1129949.0
2022-09-19 09:30:00,160.0,165.35,159.5,164.77,890550.0,150.7339,155.774,150.2628,155.2276,890550.0
2022-09-19 09:40:00,164.77,164.82,163.81,164.15,454093.0,155.2276,155.2747,154.3232,154.6435,454093.0
2022-09-19 09:50:00,164.19,164.5,163.7,163.77,405985.0,154.6812,154.9733,154.2196,154.2855,405985.0
2022-09-19 10:00:00,163.88,164.26,163.0,163.8,282981.0,154.3892,154.7472,153.5601,154.3138,282981.0
2022-09-19 10:10:00,163.79,164.5,163.34,163.54,277760.0,154.3044,154.9733,153.8804,154.0689,277760.0
2022-09-19 10:20:00,163.56,163.75,163.2,163.62,191779.0,154.0877,154.2667,153.7486,154.1442,191779.0
2022-09-19 10:30:00,163.6,164.37,163.04,164.06,168906.0,154.1254,154.8508,153.5978,154.5588,168906.0
2022-09-19 10:40:00,164.12,164.5,163.81,164.02,241632.0,154.6153,154.9733,154.3232,154.5211,241632.0
2022-09-19 10:50:00,164.02,164.47,163.33,163.55,202211.0,154.5211,154.945,153.871,154.0783,202211.0
2022-09-19 11:00:00,163.65,163.88,163.31,163.56,107358.0,154.1725,154.3892,153.8522,154.0877,107358.0
2022-09-19 11:10:00,163.53,163.92,163.11,163.2,129922.0,154.0594,154.4269,153.6638,153.7486,129922.0
2022-09-19 11:20:00,163.16,163.23,162.35,162.43,220424.0,153.7109,153.7768,152.9478,153.0231,220424.0
2022-09-19 11:30:00,162.45,162.47,161.53,161.87,185622.0,153.042,153.0608,152.1753,152.4956,185622.0
2022-09-19 11:40:00,161.93,162.38,161.85,162.29,113023.0,152.5521,152.976,152.4767,152.8913,113023.0
2022-09-19 11:50:00,162.3,162.49,161.59,161.91,90089.0,152.9007,153.0797,152.2318,152.5333,90089.0
2022-09-19 12:00:00,161.9,162.47,161.89,162.35,101817.0,152.5238,153.0608,152.5144,152.9478,101817.0
2022-09-19 12:10:00,162.38,163.14,162.35,163.05,140636.0,152.976,153.692,152.9478,153.6072,140636.0
2022-09-19 12:20:00,163.05,163.11,162.72,162.83,65190.0,153.6072,153.6638,153.2964,153.4,65190.0
2022-09-19 12:30:00,162.84,163.47,162.82,163.41,83012.0,153.4094,154.0029,153.3906,153.9464,83012.0
2022-09-19 12:40:00,163.4,163.78,163.3,163.46,84149.0,153.937,154.295,153.8428,153.9935,84149.0
2022-09-19 12:50:00,163.44,164.16,163.35,164.14,97966.0,153.9747,154.653,153.8899,154.6341,97966.0
2022-09-19 13:00:00,164.11,164.17,163.25,163.32,86416.0,154.6059,154.6624,153.7957,153.8616,86416.0
2022-09-19 13:10:00,163.31,163.35,162.78,163.18,71165.0,153.8522,153.8899,153.3529,153.7297,71165.0
2022-09-19 13:20:00,163.16,163.4,162.98,163.15,51541.0,153.7109,153.937,153.5413,153.7015,51541.0
2022-09-19 13:30:00,163.12,163.17,162.51,162.8,43135.0,153.6732,153.7203,153.0985,153.3717,43135.0
2022-09-19 13:40:00,162.79,163.12,162.38,162.68,102119.0,153.3623,153.6732,152.976,153.2587,102119.0
2022-09-19 13:50:00,162.65,162.73,162.07,162.11,83134.0,153.2304,153.3058,152.684,152.7217,83134.0
2022-09-19 14:00:00,162.11,162.59,162.03,162.58,81884.0,152.7217,153.1739,152.6463,153.1645,81884.0
2022-09-19 14:10:00,162.54,162.87,162.54,162.65,44594.0,153.1268,153.4377,153.1268,153.2304,44594.0
2022-09-19 14:20:00,162.65,162.8,162.15,162.18,63211.0,153.2304,153.3717,152.7594,152.7876,63211.0
2022-09-19 14:30:00,162.18,162.34,161.76,162.24,146601.0,152.7876,152.9384,152.392,152.8442,146601.0
2022-09-19 14:40:00,162.21,162.25,161.75,161.75,115194.0,152.8159,152.8536,152.3825,152.3825,115194.0
2022-09-19 14:50:00,161.76,162.16,161.7,161.86,151736.0,152.392,152.7688,152.3354,152.4862,151736.0
2022-09-19 15:00:00,161.89,162.37,161.88,162.08,123740.0,152.5144,152.9666,152.505,152.6934,123740.0
2022-09-19 15:10:00,162.08,162.39,161.8,161.9,162263.0,152.6934,152.9855,152.4296,152.5238,162263.0
2022-09-19 15:20:00,161.85,162.3,161.82,162.26,133202.0,152.4767,152.9007,152.4485,152.863,133202.0
2022-09-19 15:30:00,162.28,162.87,162.22,162.79,209280.0,152.8818,153.4377,152.8253,153.3623,209280.0
2022-09-19 15:40:00,162.78,162.88,162.03,162.03,163505.0,153.3529,153.4471,152.6463,152.6463,163505.0
2022-09-19 15:50:00,162.05,162.94,161.95,162.9,432694.0,152.6652,153.5036,152.5709,153.4659,432694.0
2022-09-20 09:30:00,161.17,161.19,158.84,159.1,330172.0,151.8361,151.855,149.6411,149.886,330172.0
2022-09-20 09:40:00,159.22,159.63,158.56,158.95,178198.0,149.9991,150.3853,149.3773,149.7447,178198.0
2022-09-20 09:50:00,158.94,159.73,158.5,159.08,134119.0,149.7353,150.4795,149.3207,149.8672,134119.0
2022-09-20 10:00:00,159.11,160.53,159.11,160.06,143119.0,149.8954,151.2332,149.8954,150.7904,143119.0
2022-09-20 10:10:00,160.1,160.78,160.1,160.41,105083.0,150.8281,151.4687,150.8281,151.1201,105083.0
2022-09-20 10:20:00,160.43,160.45,159.6,159.78,138555.0,151.139,151.1578,150.357,150.5266,138555.0
2022-09-20 10:30:00,159.78,159.78,158.8,158.88,110382.0,150.5266,150.5266,149.6034,149.6787,110382.0
2022-09-20 10:40:00,158.88,159.36,158.77,158.99,68324.0,149.6787,150.1309,149.5751,149.7824,68324.0
2022-09-20 10:50:00,158.92,159.55,158.88,159.31,67431.0,149.7164,150.3099,149.6787,150.0838,67431.0
2022-09-20 11:00:00,159.33,160.5,159.33,160.31,59390.0,150.1027,151.2049,150.1027,151.0259,59390.0
2022-09-20 11:10:00,160.26,160.52,159.66,159.66,50080.0,150.9788,151.2238,150.4136,150.4136,50080.0
2022-09-20 11:20:00,159.62,159.94,159.4,159.61,52385.0,150.3759,150.6774,150.1686,150.3665,52385.0
2022-09-20 11:30:00,159.57,159.85,159.26,159.4,38054.0,150.3288,150.5926,150.0367,150.1686,38054.0
2022-09-20 11:40:00,159.4,159.51,158.96,159.14,74440.0,150.1686,150.2723,149.7541,149.9237,74440.0
2022-09-20 11:50:00,159.11,159.57,158.98,159.37,43951.0,149.8954,150.3288,149.7729,150.1404,43951.0
2022-09-20 12:00:00,159.46,160.01,159.42,159.87,72346.0,150.2252,150.7433,150.1875,150.6114,72346.0
2022-09-20 12:10:00,159.89,160.02,159.49,159.59,60367.0,150.6302,150.7527,150.2534,150.3476,60367.0
2022-09-20 12:20:00,159.58,159.59,158.97,159.02,54531.0,150.3382,150.3476,149.7635,149.8106,54531.0
2022-09-20 12:30:00,159.07,159.16,158.62,158.84,54196.0,149.8577,149.9425,149.4338,149.6411,54196.0
2022-09-20 12:40:00,158.84,158.85,158.21,158.24,66018.0,149.6411,149.6505,149.0475,149.0758,66018.0
2022-09-20 12:50:00,158.24,158.57,158.02,158.12,95754.0,149.0758,149.3867,148.8685,148.9628,95754.0
2022-09-20 13:00:00,158.08,158.1,157.5,157.6,105833.0,148.9251,148.9439,148.3787,148.4729,105833.0
2022-09-20 13:10:00,157.58,157.93,157.43,157.54,56742.0,148.454,148.7838,148.3127,148.4163,56742.0
2022-09-20 13:20:00,157.52,157.88,157.5,157.64,46479.0,148.3975,148.7367,148.3787,148.5106,46479.0
2022-09-20 13:30:00,157.65,157.67,157.32,157.49,76812.0,148.52,148.5388,148.2091,148.3692,76812.0
2022-09-20 13:40:00,157.49,157.84,157.34,157.41,51341.0,148.3692,148.699,148.2279,148.2939,51341.0
2022-09-20 13:50:00,157.35,157.56,157.22,157.38,76797.0,148.2373,148.4352,148.1149,148.2656,76797.0
2022-09-20 14:00:00,157.33,157.87,157.33,157.72,58174.0,148.2185,148.7272,148.2185,148.5859,58174.0
2022-09-20 14:10:00,157.69,157.71,157.38,157.7,63942.0,148.5577,148.5765,148.2656,148.5671,63942.0
2022-09-20 14:20:00,157.65,157.97,157.58,157.59,39278.0,148.52,148.8214,148.454,148.4634,39278.0
2022-09-20 14:30:00,157.59,157.61,157.26,157.33,90745.0,148.4634,148.4823,148.1526,148.2185,90745.0
2022-09-20 14:40:00,157.37,158.06,157.23,157.9,87776.0,148.2562,148.9062,148.1243,148.7555,87776.0
2022-09-20 14:50:00,157.92,158.2,157.55,157.94,76889.0,148.7743,149.0381,148.4258,148.7932,76889.0
2022-09-20 15:00:00,157.91,158.24,157.78,157.78,82765.0,148.7649,149.0758,148.6424,148.6424,82765.0
2022-09-20 15:10:00,157.87,158.2,157.77,158.2,39299.0,148.7272,149.0381,148.633,149.0381,39299.0
2022-09-20 15:20:00,158.18,158.66,158.05,158.53,107606.0,149.0193,149.4715,148.8968,149.349,107606.0
2022-09-20 15:30:00,158.53,158.93,158.27,158.93,118594.0,149.349,149.7258,149.1041,149.7258,118594.0
2022-09-20 15:40:00,158.95,158.99,158.06,158.18,123689.0,149.7447,149.7824,148.9062,149.0193,123689.0
2022-09-20 15:50:00,158.15,158.32,157.05,157.41,361090.0,148.991,149.1512,147.9547,148.2939,361090.0
2022-09-21 09:30:00,157.17,157.5,155.07,156.24,311994.0,148.0678,148.3787,146.0894,147.1916,311994.0
2022-09-21 09:40:00,156.27,156.76,155.72,156.49,115429.0,147.2199,147.6815,146.7017,147.4272,115429.0
2022-09-21 09:50:00,156.47,156.85,156.03,156.25,86017.0,147.4083,147.7663,146.9938,147.2011,86017.0
2022-09-21 10:00:00,156.31,156.57,155.98,156.18,68662.0,147.2576,147.5025,146.9467,147.1351,68662.0
2022-09-21 10:10:00,156.14,156.94,155.99,156.56,86389.0,147.0974,147.8511,146.9561,147.4931,86389.0
2022-09-21 10:20:00,156.62,157.25,156.3,157.24,41784.0,147.5496,148.1431,147.2482,148.1337,41784.0
2022-09-21 10:30:00,157.27,157.4,156.89,157.1,57053.0,148.162,148.2845,147.804,148.0018,57053.0
2022-09-21 10:40:00,157.11,157.2,156.42,156.62,74022.0,148.0112,148.096,147.3612,147.5496,74022.0
2022-09-21 10:50:00,156.6,156.8,156.45,156.67,64715.0,147.5308,147.7192,147.3895,147.5967,64715.0
2022-09-21 11:00:00,156.62,156.81,156.28,156.29,24140.0,147.5496,147.7286,147.2293,147.2387,24140.0
2022-09-21 11:10:00,156.36,156.68,156.17,156.43,40079.0,147.3047,147.6062,147.1257,147.3706,40079.0
2022-09-21 11:20:00,156.38,156.44,155.96,156.09,60415.0,147.3235,147.38,146.9278,147.0503,60415.0
2022-09-21 11:30:00,156.12,156.26,156.0,156.14,59383.0,147.0786,147.2105,146.9655,147.0974,59383.0
2022-09-21 11:40:00,156.15,156.81,156.11,156.78,37423.0,147.1068,147.7286,147.0692,147.7004,37423.0
2022-09-21 11:50:00,156.81,157.31,156.76,156.93,49160.0,147.7286,148.1997,147.6815,147.8417,49160.0
2022-09-21 12:00:00,156.94,157.1,156.61,157.05,76922.0,147.8511,148.0018,147.5402,147.9547,76922.0
2022-09-21 12:10:00,157.02,157.46,156.96,157.28,38317.0,147.9265,148.341,147.8699,148.1714,38317.0
2022-09-21 12:20:00,157.24,157.32,156.89,157.06,30767.0,148.1337,148.2091,147.804,147.9641,30767.0
2022-09-21 12:30:00,157.08,157.48,157.04,157.44,39451.0,147.983,148.3598,147.9453,148.3221,39451.0
2022-09-21 12:40:00,157.44,157.5,157.04,157.18,23820.0,148.3221,148.3787,147.9453,148.0772,23820.0
2022-09-21 12:50:00,157.18,157.23,157.0,157.0,34971.0,148.0772,148.1243,147.9076,147.9076,34971.0
2022-09-21 13:00:00,157.02,157.37,156.99,157.24,30349.0,147.9265,148.2562,147.8982,148.1337,30349.0
2022-09-21 13:10:00,157.25,157.46,157.19,157.3,17253.0,148.1431,148.341,148.0866,148.1902,17253.0
2022-09-21 13:20:00,157.31,157.77,157.11,157.73,74769.0,148.1997,148.633,148.0112,148.5953,74769.0
2022-09-21 13:30:00,157.7,158.47,157.61,158.37,57052.0,148.5671,149.2925,148.4823,149.1983,57052.0
2022-09-21 13:40:00,158.39,158.8,158.35,158.53,66461.0,149.2171,149.6034,149.1794,149.349,66461.0
2022-09-21 13:50:00,158.46,158.86,158.3,158.77,54950.0,149.2831,149.6599,149.1323,149.5751,54950.0
2022-09-21 14:00:00,158.65,158.65,156.13,157.38,231035.0,149.4621,149.4621,147.088,148.2656,231035.0
2022-09-21 14:10:00,157.38,157.47,156.39,156.7,118717.0,148.2656,148.3504,147.3329,147.625,118717.0
2022-09-21 14:20:00,156.66,157.14,156.66,156.9,84435.0,147.5873,148.0395,147.5873,147.8134,84435.0
2022-09-21 14:30:00,156.9,158.29,156.44,157.72,127376.0,147.8134,149.1229,147.38,148.5859,127376.0
2022-09-21 14:40:00,157.8,159.14,157.3,157.68,171278.0,148.6613,149.9237,148.1902,148.5482,171278.0
2022-09-21 14:50:00,157.8,158.24,157.07,157.41,127494.0,148.6613,149.0758,147.9736,148.2939,127494.0
2022-09-21 15:00:00,157.42,157.72,156.32,156.35,87056.0,148.3033,148.5859,147.267,147.2953,87056.0
2022-09-21 15:10:00,156.32,156.78,155.34,155.91,134465.0,147.267,147.7004,146.3438,146.8807,134465.0
2022-09-21 15:20:00,155.9,156.09,155.03,155.18,144215.0,146.8713,147.0503,146.0517,146.193,144215.0
2022-09-21 15:30:00,155.2,155.23,154.01,154.02,224276.0,146.2119,146.2401,145.0908,145.1002,224276.0
2022-09-21 15:40:00,154.03,154.19,153.66,153.79,188205.0,145.1096,145.2604,144.761,144.8835,188205.0
2022-09-21 15:50:00,153.78,154.13,153.25,153.28,334974.0,144.8741,145.2038,144.3748,144.4031,334974.0
2022-09-22 09:30:00,152.62,154.16,152.37,153.69,242655.0,143.7813,145.2321,143.5458,144.7893,242655.0
2022-09-22 09:40:00,153.69,154.45,153.3,154.21,106675.0,144.7893,145.5053,144.4219,145.2792,106675.0
2022-09-22 09:50:00,154.25,155.21,154.2,154.96,169760.0,145.3169,146.2213,145.2698,145.9858,169760.0
2022-09-22 10:00:00,154.96,154.96,153.19,153.36,113730.0,145.9858,145.9858,144.3183,144.4784,113730.0
2022-09-22 10:10:00,153.32,153.91,152.69,153.63,88227.0,144.4407,144.9966,143.8472,144.7328,88227.0
2022-09-22 10:20:00,153.61,154.21,153.33,153.86,71426.0,144.7139,145.2792,144.4502,144.9495,71426.0
2022-09-22 10:30:00,153.84,154.19,153.42,153.69,64580.0,144.9306,145.2604,144.5349,144.7893,64580.0
2022-09-22 10:40:00,153.69,153.88,153.35,153.65,34147.0,144.7893,144.9683,144.469,144.7516,34147.0
2022-09-22 10:50:00,153.69,153.69,152.77,153.02,82267.0,144.7893,144.7893,143.9226,144.1581,82267.0
2022-09-22 11:00:00,152.95,153.01,152.28,152.95,67036.0,144.0922,144.1487,143.461,144.0922,67036.0
2022-09-22 11:10:00,152.92,152.96,152.16,152.2,38088.0,144.0639,144.1016,143.3479,143.3856,38088.0
2022-09-22 11:20:00,152.18,152.38,151.83,152.04,102130.0,143.3668,143.5552,143.037,143.2349,102130.0
2022-09-22 11:30:00,152.03,152.39,151.51,151.61,55086.0,143.2254,143.5646,142.7356,142.8298,55086.0
2022-09-22 11:40:00,151.59,151.62,151.1,151.38,75198.0,142.8109,142.8392,142.3493,142.6131,75198.0
2022-09-22 11:50:00,151.39,151.75,151.09,151.32,77517.0,142.6225,142.9617,142.3399,142.5566,77517.0
2022-09-22 12:00:00,151.39,151.39,150.7,151.0,101915.0,142.6225,142.6225,141.9725,142.2551,101915.0
2022-09-22 12:10:00,151.01,151.15,150.34,151.15,73940.0,142.2645,142.3964,141.6333,142.3964,73940.0
2022-09-22 12:20:00,151.11,151.57,150.91,151.16,96544.0,142.3587,142.7921,142.1703,142.4058,96544.0
2022-09-22 12:30:00,151.15,151.19,150.6,150.8,75234.0,142.3964,142.4341,141.8783,142.0667,75234.0
2022-09-22 12:40:00,150.86,151.18,150.59,150.63,61688.0,142.1232,142.4247,141.8688,141.9065,61688.0
2022-09-22 12:50:00,150.67,151.23,150.66,150.86,55278.0,141.9442,142.4718,141.9348,142.1232,55278.0
2022-09-22 13:00:00,150.86,151.24,150.82,150.89,54987.0,142.1232,142.4812,142.0855,142.1515,54987.0
2022-09-22 13:10:00,150.96,151.06,150.54,150.63,63581.0,142.2174,142.3116,141.8217,141.9065,63581.0
2022-09-22 13:20:00,150.65,150.93,150.5,150.93,47480.0,141.9254,142.1892,141.7841,142.1892,47480.0
2022-09-22 13:30:00,150.9,151.54,150.9,151.13,66882.0,142.1609,142.7638,142.1609,142.3776,66882.0
2022-09-22 13:40:00,151.13,151.59,150.74,151.59,135585.0,142.3776,142.8109,142.0102,142.8109,135585.0
2022-09-22 13:50:00,151.59,151.83,151.2,151.31,89320.0,142.8109,143.037,142.4435,142.5471,89320.0
2022-09-22 14:00:00,151.36,151.44,150.59,150.83,35676.0,142.5942,142.6696,141.8688,142.0949,35676.0
2022-09-22 14:10:00,150.99,151.25,150.95,151.06,39277.0,142.2457,142.4906,142.208,142.3116,39277.0
2022-09-22 14:20:00,151.15,152.52,150.95,152.32,93335.0,142.3964,143.6871,142.208,143.4987,93335.0
2022-09-22 14:30:00,152.43,160.66,151.21,155.33,1748200.0,143.6023,151.3557,142.4529,146.3343,1748200.0
2022-09-22 14:40:00,155.33,157.26,154.62,155.62,751996.0,146.3343,148.1526,145.6655,146.6075,751996.0
2022-09-22 14:50:00,155.59,156.92,155.4,155.86,441173.0,146.5793,147.8323,146.4003,146.8336,441173.0
2022-09-22 15:00:00,155.89,157.63,155.73,157.5,395942.0,146.8619,148.5011,146.7112,148.3787,395942.0
2022-09-22 15:10:00,157.5,157.95,156.3,156.36,410136.0,148.3787,148.8026,147.2482,147.3047,410136.0
2022-09-22 15:20:00,156.38,156.56,155.25,155.82,260452.0,147.3235,147.4931,146.259,146.796,260452.0
2022-09-22 15:30:00,155.81,156.16,155.26,155.54,242515.0,146.7865,147.1163,146.2684,146.5322,242515.0
2022-09-22 15:40:00,155.54,155.99,154.91,155.89,319718.0,146.5322,146.9561,145.9387,146.8619,319718.0
2022-09-22 15:50:00,155.8,155.89,154.3,154.44,454609.0,146.7771,146.8619,145.364,145.4959,454609.0
2022-09-23 09:30:00,149.77,151.48,148.5,150.96,584152.0,141.0963,142.7073,139.8999,142.2174,584152.0
2022-09-23 09:40:00,151.06,152.94,150.28,152.03,351750.0,142.3116,144.0827,141.5768,143.2254,351750.0
2022-09-23 09:50:00,152.17,152.52,151.02,151.75,191825.0,143.3573,143.6871,142.2739,142.9617,191825.0
2022-09-23 10:00:00,151.59,151.87,150.09,150.75,202047.0,142.8109,143.0747,141.3978,142.0196,202047.0
2022-09-23 10:10:00,150.9,152.09,150.64,151.13,188683.0,142.1609,143.282,141.9159,142.3776,188683.0
2022-09-23 10:20:00,151.21,151.48,150.5,151.01,179794.0,142.4529,142.7073,141.7841,142.2645,179794.0
2022-09-23 10:30:00,151.15,151.25,150.07,150.43,127680.0,142.3964,142.4906,141.379,141.7181,127680.0
2022-09-23 10:40:00,150.44,150.89,150.23,150.41,83511.0,141.7275,142.1515,141.5297,141.6993,83511.0
2022-09-23 10:50:00,150.44,150.83,150.11,150.31,131406.0,141.7275,142.0949,141.4166,141.6051,131406.0
2022-09-23 11:00:00,150.37,150.44,149.5,150.09,149534.0,141.6616,141.7275,140.842,141.3978,149534.0
2022-09-23 11:10:00,150.15,150.79,150.0,150.72,104859.0,141.4543,142.0573,141.313,141.9913,104859.0
2022-09-23 11:20:00,150.73,150.86,150.2,150.55,70814.0,142.0007,142.1232,141.5014,141.8312,70814.0
2022-09-23 11:30:00,150.59,151.75,150.52,151.6,146545.0,141.8688,142.9617,141.8029,142.8203,146545.0
2022-09-23 11:40:00,151.53,151.53,150.2,150.34,92825.0,142.7544,142.7544,141.5014,141.6333,92825.0
2022-09-23 11:50:00,150.34,150.83,150.25,150.34,101226.0,141.6333,142.0949,141.5485,141.6333,101226.0
2022-09-23 12:00:00,150.28,150.47,149.91,149.94,70906.0,141.5768,141.7558,141.2282,141.2565,70906.0
2022-09-23 12:10:00,149.97,150.11,149.68,149.95,62922.0,141.2847,141.4166,141.0115,141.2659,62922.0
2022-09-23 12:20:00,149.96,150.03,148.87,149.03,161991.0,141.2753,141.3413,140.2485,140.3992,161991.0
2022-09-23 12:30:00,149.06,149.22,148.78,149.13,64302.0,140.4274,140.5782,140.1637,140.4934,64302.0
2022-09-23 12:40:00,149.11,149.2,148.54,149.16,122757.0,140.4746,140.5593,139.9376,140.5217,122757.0
2022-09-23 12:50:00,149.16,149.5,148.95,149.48,64051.0,140.5217,140.842,140.3238,140.8231,64051.0
2022-09-23 13:00:00,149.44,149.78,149.32,149.54,62509.0,140.7854,141.1058,140.6724,140.8797,62509.0
2022-09-23 13:10:00,149.52,149.59,148.8,148.99,78154.0,140.8608,140.9268,140.1825,140.3615,78154.0
2022-09-23 13:20:00,148.96,148.99,148.52,148.6,62962.0,140.3332,140.3615,139.9187,139.9941,62962.0
2022-09-23 13:30:00,148.56,148.78,148.51,148.68,56762.0,139.9564,140.1637,139.9093,140.0695,56762.0
2022-09-23 13:40:00,148.68,148.68,148.0,148.16,125989.0,140.0695,140.0695,139.4288,139.5796,125989.0
2022-09-23 13:50:00,148.16,148.27,147.8,147.9,59064.0,139.5796,139.6832,139.2404,139.3346,59064.0
2022-09-23 14:00:00,147.85,147.93,147.4,147.48,80825.0,139.2875,139.3629,138.8636,138.939,80825.0
2022-09-23 14:10:00,147.45,147.49,146.67,146.85,91873.0,138.9107,138.9484,138.1759,138.3454,91873.0
2022-09-23 14:20:00,146.81,147.41,146.65,147.37,83089.0,138.3078,138.873,138.157,138.8353,83089.0
2022-09-23 14:30:00,147.38,147.62,147.17,147.55,94637.0,138.8447,139.0708,138.6469,139.0049,94637.0
2022-09-23 14:40:00,147.57,147.93,147.33,147.77,75801.0,139.0237,139.3629,138.7976,139.2122,75801.0
2022-09-23 14:50:00,147.77,147.92,147.3,147.44,68565.0,139.2122,139.3535,138.7694,138.9013,68565.0
2022-09-23 15:00:00,147.47,148.74,147.41,148.69,79379.0,138.9295,140.126,138.873,140.0789,79379.0
2022-09-23 15:10:00,148.72,148.96,148.19,148.77,72643.0,140.1071,140.3332,139.6078,140.1542,72643.0
2022-09-23 15:20:00,148.74,149.17,148.38,148.88,66699.0,140.126,140.5311,139.7868,140.2579,66699.0
2022-09-23 15:30:00,148.94,149.61,148.88,149.56,137709.0,140.3144,140.9456,140.2579,140.8985,137709.0
2022-09-23 15:40:00,149.5,149.64,148.91,148.95,135446.0,140.842,140.9739,140.2861,140.3238,135446.0
2022-09-23 15:50:00,148.98,149.48,148.78,149.33,269979.0,140.3521,140.8231,140.1637,140.6818,269979.0
2022-09-26 09:30:00,148.47,150.84,148.25,150.53,137101.0,139.8716,142.1044,139.6644,141.8123,137101.0
2022-09-26 09:40:00,150.39,150.4,148.78,149.13,85723.0,141.6804,141.6898,140.1637,140.4934,85723.0
2022-09-26 09:50:00,149.16,149.24,147.8,147.97,112542.0,140.5217,140.597,139.2404,139.4006,112542.0
2022-09-26 10:00:00,147.97,148.75,147.44,147.58,155921.0,139.4006,140.1354,138.9013,139.0332,155921.0
2022-09-26 10:10:00,147.58,148.6,147.14,148.33,98021.0,139.0332,139.9941,138.6186,139.7397,98021.0
2022-09-26 10:20:00,148.32,148.59,147.4,147.55,126513.0,139.7303,139.9847,138.8636,139.0049,126513.0
2022-09-26 10:30:00,147.58,147.68,147.17,147.37,79573.0,139.0332,139.1274,138.6469,138.8353,79573.0
2022-09-26 10:40:00,147.41,147.48,146.21,146.58,152651.0,138.873,138.939,137.7425,138.0911,152651.0
2022-09-26 10:50:00,146.52,146.85,146.25,146.64,120982.0,138.0345,138.3454,137.7802,138.1476,120982.0
2022-09-26 11:00:00,146.68,146.8,145.41,145.42,123890.0,138.1853,138.2983,136.9888,136.9983,123890.0
2022-09-26 11:10:00,145.43,145.72,145.22,145.3,131801.0,137.0077,137.2809,136.8098,136.8852,131801.0
2022-09-26 11:20:00,145.26,145.62,145.1,145.46,81221.0,136.8475,137.1867,136.6968,137.0359,81221.0
2022-09-26 11:30:00,145.45,145.83,145.22,145.32,88347.0,137.0265,137.3845,136.8098,136.904,88347.0
2022-09-26 11:40:00,145.34,145.64,144.81,145.26,104147.0,136.9229,137.2055,136.4236,136.8475,104147.0
2022-09-26 11:50:00,145.26,145.33,144.91,145.15,76586.0,136.8475,136.9135,136.5178,136.7439,76586.0
2022-09-26 12:00:00,145.09,145.47,144.92,145.41,49142.0,136.6874,137.0454,136.5272,136.9888,49142.0
2022-09-26 12:10:00,145.41,145.77,145.28,145.59,52132.0,136.9888,137.328,136.8664,137.1584,52132.0
2022-09-26 12:20:00,145.59,145.67,144.64,144.66,83299.0,137.1584,137.2338,136.2634,136.2823,83299.0
2022-09-26 12:30:00,144.66,144.83,144.46,144.71,74252.0,136.2823,136.4424,136.0939,136.3294,74252.0
2022-09-26 12:40:00,144.71,144.86,144.24,144.65,53837.0,136.3294,136.4707,135.8866,136.2728,53837.0
2022-09-26 12:50:00,144.61,144.89,144.59,144.69,50643.0,136.2352,136.4989,136.2163,136.3105,50643.0
2022-09-26 13:00:00,144.65,144.9,144.24,144.24,57114.0,136.2728,136.5084,135.8866,135.8866,57114.0
2022-09-26 13:10:00,144.24,144.3,143.61,143.65,76442.0,135.8866,135.9431,135.2931,135.3308,76442.0
2022-09-26 13:20:00,143.61,143.86,143.18,143.52,72712.0,135.2931,135.5286,134.888,135.2083,72712.0
2022-09-26 13:30:00,143.41,143.94,143.41,143.87,62054.0,135.1047,135.604,135.1047,135.538,62054.0
2022-09-26 13:40:00,143.84,144.12,143.55,143.93,53701.0,135.5098,135.7735,135.2366,135.5945,53701.0
2022-09-26 13:50:00,143.87,144.13,142.89,142.95,126926.0,135.538,135.783,134.6148,134.6713,126926.0
2022-09-26 14:00:00,142.97,143.33,142.91,143.29,93628.0,134.6901,135.0293,134.6336,134.9916,93628.0
2022-09-26 14:10:00,143.34,143.41,142.83,142.87,73776.0,135.0387,135.1047,134.5582,134.5959,73776.0
2022-09-26 14:20:00,142.86,143.03,142.58,142.65,88955.0,134.5865,134.7467,134.3227,134.3887,88955.0
2022-09-26 14:30:00,142.62,142.87,142.43,142.56,81110.0,134.3604,134.5959,134.1814,134.3039,81110.0
2022-09-26 14:40:00,142.56,143.45,142.4,143.38,117367.0,134.3039,135.1423,134.1532,135.0764,117367.0
2022-09-26 14:50:00,143.35,143.43,143.0,143.11,65839.0,135.0481,135.1235,134.7184,134.822,65839.0
2022-09-26 15:00:00,143.1,143.5,142.89,143.43,66533.0,134.8126,135.1894,134.6148,135.1235,66533.0
2022-09-26 15:10:00,143.43,143.45,142.73,143.15,85704.0,135.1235,135.1423,134.464,134.8597,85704.0
2022-09-26 15:20:00,143.12,143.36,142.91,143.21,82785.0,134.8315,135.0576,134.6336,134.9162,82785.0
2022-09-26 15:30:00,143.23,143.5,143.04,143.16,124043.0,134.9351,135.1894,134.7561,134.8691,124043.0
2022-09-26 15:40:00,143.12,143.41,142.86,143.29,164962.0,134.8315,135.1047,134.5865,134.9916,164962.0
2022-09-26 15:50:00,143.29,143.61,142.72,142.93,334603.0,134.9916,135.2931,134.4546,134.6525,334603.0
2022-09-27 09:30:00,143.5,143.75,142.22,143.31,248546.0,135.1894,135.425,133.9836,135.0105,248546.0
2022-09-27 09:40:00,143.32,143.62,142.67,142.67,165304.0,135.0199,135.3025,134.4075,134.4075,165304.0
2022-09-27 09:50:00,142.8,143.86,142.4,143.34,216950.0,134.53,135.5286,134.1532,135.0387,216950.0
2022-09-27 10:00:00,143.33,143.58,142.43,143.04,103252.0,135.0293,135.2648,134.1814,134.7561,103252.0
2022-09-27 10:10:00,142.95,144.19,142.79,143.87,105822.0,134.6713,135.8395,134.5206,135.538,105822.0
2022-09-27 10:20:00,143.78,144.18,143.45,143.51,71527.0,135.4532,135.8301,135.1423,135.1989,71527.0
2022-09-27 10:30:00,143.55,144.73,143.54,144.26,89280.0,135.2366,136.3482,135.2271,135.9054,89280.0
2022-09-27 10:40:00,144.33,144.76,144.12,144.48,46535.0,135.9714,136.3765,135.7735,136.1127,46535.0
2022-09-27 10:50:00,144.39,144.48,144.01,144.26,74685.0,136.0279,136.1127,135.6699,135.9054,74685.0
2022-09-27 11:00:00,144.25,144.63,143.78,144.28,64220.0,135.896,136.254,135.4532,135.9243,64220.0
2022-09-27 11:10:00,144.31,144.39,143.22,143.22,58161.0,135.9525,136.0279,134.9257,134.9257,58161.0
2022-09-27 11:20:00,143.22,143.56,142.51,142.73,50905.0,134.9257,135.246,134.2568,134.464,50905.0
2022-09-27 11:30:00,142.65,143.38,142.65,143.02,56931.0,134.3887,135.0764,134.3887,134.7372,56931.0
2022-09-27 11:40:00,142.97,143.06,142.65,142.72,34597.0,134.6901,134.7749,134.3887,134.4546,34597.0
2022-09-27 11:50:00,142.72,143.02,142.45,142.48,49980.0,134.4546,134.7372,134.2003,134.2285,49980.0
2022-09-27 12:00:00,142.57,142.67,142.17,142.42,107162.0,134.3133,134.4075,133.9365,134.172,107162.0
2022-09-27 12:10:00,142.41,142.41,141.91,141.99,99105.0,134.1626,134.1626,133.6915,133.7669,99105.0
2022-09-27 12:20:00,141.99,142.49,141.97,142.23,55400.0,133.7669,134.2379,133.7481,133.993,55400.0
2022-09-27 12:30:00,142.25,142.62,142.2,142.25,26342.0,134.0118,134.3604,133.9647,134.0118,26342.0
2022-09-27 12:40:00,142.31,142.54,142.23,142.49,33098.0,134.0684,134.285,133.993,134.2379,33098.0
2022-09-27 12:50:00,142.52,143.96,142.27,143.75,88857.0,134.2662,135.6228,134.0307,135.425,88857.0
2022-09-27 13:00:00,143.71,143.71,143.07,143.17,62122.0,135.3873,135.3873,134.7843,134.8786,62122.0
2022-09-27 13:10:00,143.16,143.21,142.76,142.87,39649.0,134.8691,134.9162,134.4923,134.5959,39649.0
2022-09-27 13:20:00,142.87,143.41,142.6,143.22,51285.0,134.5959,135.1047,134.3416,134.9257,51285.0
2022-09-27 13:30:00,143.11,143.53,143.1,143.25,46160.0,134.822,135.2177,134.8126,134.9539,46160.0
2022-09-27 13:40:00,143.28,143.42,142.84,143.42,53172.0,134.9822,135.1141,134.5677,135.1141,53172.0
2022-09-27 13:50:00,143.43,143.56,143.06,143.36,29888.0,135.1235,135.246,134.7749,135.0576,29888.0
2022-09-27 14:00:00,143.29,144.0,143.28,143.85,40918.0,134.9916,135.6605,134.9822,135.5192,40918.0
2022-09-27 14:10:00,143.81,143.92,143.41,143.45,27803.0,135.4815,135.5851,135.1047,135.1423,27803.0
2022-09-27 14:20:00,143.51,144.04,143.51,143.92,30210.0,135.1989,135.6982,135.1989,135.5851,30210.0
2022-09-27 14:30:00,143.96,144.84,143.68,144.71,93865.0,135.6228,136.4518,135.359,136.3294,93865.0
2022-09-27 14:40:00,144.72,145.27,144.56,145.24,66244.0,136.3388,136.8569,136.1881,136.8287,66244.0
2022-09-27 14:50:00,145.18,145.39,144.89,145.29,54929.0,136.7722,136.97,136.4989,136.8758,54929.0
2022-09-27 15:00:00,145.31,145.37,144.74,145.04,49416.0,136.8946,136.9511,136.3576,136.6403,49416.0
2022-09-27 15:10:00,145.0,145.32,144.78,145.25,34013.0,136.6026,136.904,136.3953,136.8381,34013.0
2022-09-27 15:20:00,145.22,145.59,145.0,145.2,46915.0,136.8098,137.1584,136.6026,136.791,46915.0
2022-09-27 15:30:00,145.22,145.26,144.68,144.77,61163.0,136.8098,136.8475,136.3011,136.3859,61163.0
2022-09-27 15:40:00,144.73,145.17,144.64,144.74,85081.0,136.3482,136.7627,136.2634,136.3576,85081.0
2022-09-27 15:50:00,144.77,145.42,144.74,145.04,213518.0,136.3859,136.9983,136.3576,136.6403,213518.0
2022-09-28 09:30:00,145.72,146.0,144.73,145.75,156174.0,137.2809,137.5447,136.3482,137.3091,156174.0
2022-09-28 09:40:00,145.87,147.13,145.83,147.02,79162.0,137.4222,138.6092,137.3845,138.5056,79162.0
2022-09-28 09:50:00,146.98,147.41,146.64,147.11,152217.0,138.4679,138.873,138.1476,138.5904,152217.0
2022-09-28 10:00:00,147.17,147.45,146.29,146.29,84461.0,138.6469,138.9107,137.8179,137.8179,84461.0
2022-09-28 10:10:00,146.39,147.35,146.26,147.23,72999.0,137.9121,138.8165,137.7896,138.7034,72999.0
2022-09-28 10:20:00,147.25,147.98,147.09,147.8,85594.0,138.7223,139.41,138.5715,139.2404,85594.0
2022-09-28 10:30:00,147.97,148.64,147.72,148.18,68818.0,139.4006,140.0318,139.1651,139.5984,68818.0
2022-09-28 10:40:00,148.15,148.96,148.15,148.69,71065.0,139.5702,140.3332,139.5702,140.0789,71065.0
2022-09-28 10:50:00,148.74,148.95,148.48,148.48,55425.0,140.126,140.3238,139.881,139.881,55425.0
2022-09-28 11:00:00,148.41,149.01,148.25,148.87,35052.0,139.8151,140.3803,139.6644,140.2485,35052.0
2022-09-28 11:10:00,148.73,149.3,148.65,149.21,76670.0,140.1166,140.6535,140.0412,140.5688,76670.0
2022-09-28 11:20:00,149.23,149.9,149.22,149.52,129382.0,140.5876,141.2188,140.5782,140.8608,129382.0
2022-09-28 11:30:00,149.53,149.53,148.54,148.57,57745.0,140.8702,140.8702,139.9376,139.9658,57745.0
2022-09-28 11:40:00,148.59,149.56,148.53,149.28,52554.0,139.9847,140.8985,139.9281,140.6347,52554.0
2022-09-28 11:50:00,149.34,149.5,149.04,149.32,42609.0,140.6912,140.842,140.4086,140.6724,42609.0
2022-09-28 12:00:00,149.37,149.42,148.82,148.91,47855.0,140.7195,140.7666,140.2013,140.2861,47855.0
2022-09-28 12:10:00,148.95,149.7,148.94,149.7,71433.0,140.3238,141.0304,140.3144,141.0304,71433.0
2022-09-28 12:20:00,149.7,149.76,149.0,149.09,31316.0,141.0304,141.0869,140.3709,140.4557,31316.0
2022-09-28 12:30:00,149.06,149.27,148.78,148.81,34067.0,140.4274,140.6253,140.1637,140.1919,34067.0
2022-09-28 12:40:00,148.78,149.29,148.72,149.03,32619.0,140.1637,140.6441,140.1071,140.3992,32619.0
2022-09-28 12:50:00,149.03,149.06,148.73,148.95,21539.0,140.3992,140.4274,140.1166,140.3238,21539.0
2022-09-28 13:00:00,148.97,149.42,148.66,149.42,40485.0,140.3427,140.7666,140.0506,140.7666,40485.0
2022-09-28 13:10:00,149.34,149.5,149.13,149.29,35768.0,140.6912,140.842,140.4934,140.6441,35768.0
2022-09-28 13:20:00,149.25,149.44,149.09,149.18,24704.0,140.6064,140.7854,140.4557,140.5405,24704.0
2022-09-28 13:30:00,149.14,149.6,149.06,149.47,20347.0,140.5028,140.9362,140.4274,140.8137,20347.0
2022-09-28 13:40:00,149.48,149.5,149.24,149.49,27451.0,140.8231,140.842,140.597,140.8325,27451.0
2022-09-28 13:50:00,149.44,149.49,149.14,149.32,26884.0,140.7854,140.8325,140.5028,140.6724,26884.0
2022-09-28 14:00:00,149.34,149.52,149.32,149.46,29576.0,140.6912,140.8608,140.6724,140.8043,29576.0
2022-09-28 14:10:00,149.42,149.49,149.05,149.24,31356.0,140.7666,140.8325,140.418,140.597,31356.0
2022-09-28 14:20:00,149.28,149.28,149.0,149.19,49685.0,140.6347,140.6347,140.3709,140.5499,49685.0
2022-09-28 14:30:00,149.2,149.5,149.18,149.4,29836.0,140.5593,140.842,140.5405,140.7478,29836.0
2022-09-28 14:40:00,149.36,149.36,148.94,149.15,29963.0,140.7101,140.7101,140.3144,140.5122,29963.0
2022-09-28 14:50:00,149.15,149.29,149.04,149.12,33331.0,140.5122,140.6441,140.4086,140.484,33331.0
2022-09-28 15:00:00,149.14,149.84,149.09,149.75,64694.0,140.5028,141.1623,140.4557,141.0775,64694.0
2022-09-28 15:10:00,149.73,150.12,149.6,150.03,76441.0,141.0586,141.4261,140.9362,141.3413,76441.0
2022-09-28 15:20:00,150.01,150.81,149.96,150.7,148556.0,141.3224,142.0761,141.2753,141.9725,148556.0
2022-09-28 15:30:00,150.7,151.11,150.49,150.53,122447.0,141.9725,142.3587,141.7746,141.8123,122447.0
2022-09-28 15:40:00,150.46,150.69,150.32,150.53,93976.0,141.7464,141.9631,141.6145,141.8123,93976.0
2022-09-28 15:50:00,150.47,150.47,149.9,149.91,520148.0,141.7558,141.7558,141.2188,141.2282,520148.0
2022-09-29 09:30:00,147.9,148.5,147.33,147.97,155817.0,139.3346,139.8999,138.7976,139.4006,155817.0
2022-09-29 09:40:00,147.89,148.21,147.4,147.46,98617.0,139.3252,139.6267,138.8636,138.9201,98617.0
2022-09-29 09:50:00,147.46,148.91,147.46,148.65,63227.0,138.9201,140.2861,138.9201,140.0412,63227.0
2022-09-29 10:00:00,148.64,149.02,148.21,148.99,57489.0,140.0318,140.3898,139.6267,140.3615,57489.0
2022-09-29 10:10:00,148.99,149.37,148.47,148.75,100456.0,140.3615,140.7195,139.8716,140.1354,100456.0
2022-09-29 10:20:00,148.75,148.97,148.62,148.86,100276.0,140.1354,140.3427,140.0129,140.239,100276.0
2022-09-29 10:30:00,148.83,148.83,147.44,147.89,141157.0,140.2108,140.2108,138.9013,139.3252,141157.0
2022-09-29 10:40:00,147.88,148.24,147.76,148.05,50569.0,139.3158,139.6549,139.2027,139.4759,50569.0
2022-09-29 10:50:00,148.0,148.73,147.92,148.44,181831.0,139.4288,140.1166,139.3535,139.8434,181831.0
2022-09-29 11:00:00,148.42,149.28,148.38,149.26,35481.0,139.8245,140.6347,139.7868,140.6159,35481.0
2022-09-29 11:10:00,149.24,149.35,148.57,148.74,23430.0,140.597,140.7007,139.9658,140.126,23430.0
2022-09-29 11:20:00,148.64,149.18,148.45,149.14,39886.0,140.0318,140.5405,139.8528,140.5028,39886.0
2022-09-29 11:30:00,149.17,149.26,148.75,149.12,38964.0,140.5311,140.6159,140.1354,140.484,38964.0
2022-09-29 11:40:00,149.08,149.63,148.88,149.63,46755.0,140.4463,140.9644,140.2579,140.9644,46755.0
2022-09-29 11:50:00,149.62,150.61,149.47,150.41,122468.0,140.955,141.8877,140.8137,141.6993,122468.0
2022-09-29 12:00:00,150.45,150.45,149.57,149.81,62469.0,141.7369,141.7369,140.9079,141.134,62469.0
2022-09-29 12:10:00,149.8,149.8,149.37,149.44,34169.0,141.1246,141.1246,140.7195,140.7854,34169.0
2022-09-29 12:20:00,149.45,149.49,149.27,149.37,45188.0,140.7949,140.8325,140.6253,140.7195,45188.0
2022-09-29 12:30:00,149.32,149.7,149.3,149.63,38329.0,140.6724,141.0304,140.6535,140.9644,38329.0
2022-09-29 12:40:00,149.65,149.67,149.31,149.38,26754.0,140.9833,141.0021,140.663,140.7289,26754.0
2022-09-29 12:50:00,149.38,149.53,149.09,149.24,41004.0,140.7289,140.8702,140.4557,140.597,41004.0
2022-09-29 13:00:00,149.2,149.24,148.69,148.72,39683.0,140.5593,140.597,140.0789,140.1071,39683.0
2022-09-29 13:10:00,148.7,149.04,148.68,148.75,33163.0,140.0883,140.4086,140.0695,140.1354,33163.0
2022-09-29 13:20:00,148.74,148.8,148.48,148.65,30969.0,140.126,140.1825,139.881,140.0412,30969.0
2022-09-29 13:30:00,148.67,149.09,148.56,148.86,41464.0,140.06,140.4557,139.9564,140.239,41464.0
2022-09-29 13:40:00,148.8,148.82,148.48,148.5,36059.0,140.1825,140.2013,139.881,139.8999,36059.0
2022-09-29 13:50:00,148.51,148.59,148.42,148.55,50283.0,139.9093,139.9847,139.8245,139.947,50283.0
2022-09-29 14:00:00,148.51,148.91,148.45,148.84,39261.0,139.9093,140.2861,139.8528,140.2202,39261.0
2022-09-29 14:10:00,148.87,148.89,148.5,148.51,22291.0,140.2485,140.2673,139.8999,139.9093,22291.0
2022-09-29 14:20:00,148.54,148.93,148.53,148.79,24273.0,139.9376,140.305,139.9281,140.1731,24273.0
2022-09-29 14:30:00,148.81,149.31,148.71,149.28,31451.0,140.1919,140.663,140.0977,140.6347,31451.0
2022-09-29 14:40:00,149.3,149.47,149.12,149.33,41715.0,140.6535,140.8137,140.484,140.6818,41715.0
2022-09-29 14:50:00,149.28,149.37,149.06,149.12,87926.0,140.6347,140.7195,140.4274,140.484,87926.0
2022-09-29 15:00:00,149.17,150.28,149.11,150.12,153394.0,140.5311,141.5768,140.4746,141.4261,153394.0
2022-09-29 15:10:00,150.15,150.52,150.0,150.52,95617.0,141.4543,141.8029,141.313,141.8029,95617.0
2022-09-29 15:20:00,150.52,150.88,150.52,150.71,101893.0,141.8029,142.142,141.8029,141.9819,101893.0
2022-09-29 15:30:00,150.7,151.72,150.69,151.45,191967.0,141.9725,142.9334,141.9631,142.679,191967.0
2022-09-29 15:40:00,151.46,151.7,151.04,151.36,247397.0,142.6885,142.9146,142.2928,142.5942,247397.0
2022-09-29 15:50:00,151.37,152.61,151.37,152.46,741745.0,142.6037,143.7719,142.6037,143.6305,741745.0
2022-09-30 09:30:00,150.95,152.3,150.36,150.84,145826.0,142.208,143.4798,141.6522,142.1044,145826.0
2022-09-30 09:40:00,150.87,152.34,150.82,151.84,74507.0,142.1326,143.5175,142.0855,143.0465,74507.0
2022-09-30 09:50:00,151.9,153.37,151.65,152.56,89254.0,143.103,144.4878,142.8675,143.7248,89254.0
2022-09-30 10:00:00,152.66,152.8,152.05,152.18,64772.0,143.819,143.9509,143.2443,143.3668,64772.0
2022-09-30 10:10:00,152.18,152.37,151.65,152.11,37746.0,143.3668,143.5458,142.8675,143.3008,37746.0
2022-09-30 10:20:00,152.07,152.18,151.49,151.95,57034.0,143.2631,143.3668,142.7167,143.1501,57034.0
2022-09-30 10:30:00,152.01,152.81,151.88,152.35,58616.0,143.2066,143.9603,143.0841,143.5269,58616.0
2022-09-30 10:40:00,152.32,152.71,151.76,152.3,60586.0,143.4987,143.8661,142.9711,143.4798,60586.0
2022-09-30 10:50:00,152.41,153.07,152.25,152.84,46392.0,143.5834,144.2052,143.4327,143.9885,46392.0
2022-09-30 11:00:00,152.94,153.01,152.44,152.99,58241.0,144.0827,144.1487,143.6117,144.1299,58241.0
2022-09-30 11:10:00,152.97,153.0,152.58,152.69,44975.0,144.111,144.1393,143.7436,143.8472,44975.0
2022-09-30 11:20:00,152.65,153.16,152.55,152.82,45960.0,143.8095,144.29,143.7153,143.9697,45960.0
2022-09-30 11:30:00,152.84,152.99,152.52,152.55,28512.0,143.9885,144.1299,143.6871,143.7153,28512.0
2022-09-30 11:40:00,152.61,152.63,152.21,152.43,71977.0,143.7719,143.7907,143.395,143.6023,71977.0
2022-09-30 11:50:00,152.38,152.6,152.28,152.47,29372.0,143.5552,143.7624,143.461,143.64,29372.0
2022-09-30 12:00:00,152.44,152.44,151.76,151.9,39738.0,143.6117,143.6117,142.9711,143.103,39738.0
2022-09-30 12:10:00,151.9,152.04,151.62,151.81,35695.0,143.103,143.2349,142.8392,143.0182,35695.0
2022-09-30 12:20:00,151.76,151.82,151.36,151.38,47947.0,142.9711,143.0276,142.5942,142.6131,47947.0
2022-09-30 12:30:00,151.35,151.92,151.34,151.83,31316.0,142.5848,143.1218,142.5754,143.037,31316.0
2022-09-30 12:40:00,151.74,151.74,151.0,151.18,49838.0,142.9522,142.9522,142.2551,142.4247,49838.0
2022-09-30 12:50:00,151.18,151.36,151.06,151.2,13194.0,142.4247,142.5942,142.3116,142.4435,13194.0
2022-09-30 13:00:00,151.19,151.56,150.95,151.56,39908.0,142.4341,142.7827,142.208,142.7827,39908.0
2022-09-30 13:10:00,151.55,151.89,151.37,151.41,72678.0,142.7732,143.0936,142.6037,142.6414,72678.0
2022-09-30 13:20:00,151.41,151.47,151.17,151.24,23280.0,142.6414,142.6979,142.4153,142.4812,23280.0
2022-09-30 13:30:00,151.28,151.39,150.61,150.72,28194.0,142.5189,142.6225,141.8877,141.9913,28194.0
2022-09-30 13:40:00,150.69,150.72,150.26,150.36,22758.0,141.9631,141.9913,141.558,141.6522,22758.0
2022-09-30 13:50:00,150.39,150.76,150.36,150.5,25270.0,141.6804,142.029,141.6522,141.7841,25270.0
2022-09-30 14:00:00,150.41,150.78,150.33,150.78,25241.0,141.6993,142.0478,141.6239,142.0478,25241.0
2022-09-30 14:10:00,150.81,151.06,150.81,150.85,21992.0,142.0761,142.3116,142.0761,142.1138,21992.0
2022-09-30 14:20:00,150.91,151.01,150.45,150.52,23723.0,142.1703,142.2645,141.7369,141.8029,23723.0
2022-09-30 14:30:00,150.55,150.79,150.37,150.78,32803.0,141.8312,142.0573,141.6616,142.0478,32803.0
2022-09-30 14:40:00,150.76,150.81,149.94,150.12,39877.0,142.029,142.0761,141.2565,141.4261,39877.0
2022-09-30 14:50:00,150.16,150.33,150.04,150.19,36309.0,141.4637,141.6239,141.3507,141.492,36309.0
2022-09-30 15:00:00,150.18,150.62,150.07,150.21,28086.0,141.4826,141.8971,141.379,141.5108,28086.0
2022-09-30 15:10:00,150.17,150.33,149.61,149.84,49602.0,141.4732,141.6239,140.9456,141.1623,49602.0
2022-09-30 15:20:00,149.82,149.88,149.16,149.69,50535.0,141.1434,141.2,140.5217,141.021,50535.0
2022-09-30 15:30:00,149.73,149.98,149.0,149.27,113628.0,141.0586,141.2942,140.3709,140.6253,113628.0
2022-09-30 15:40:00,149.3,149.52,149.22,149.32,111536.0,140.6535,140.8608,140.5782,140.6724,111536.0
2022-09-30 15:50:00,149.2,149.2,148.34,148.62,353486.0,140.5593,140.5593,139.7491,140.0129,353486.0
2022-10-03 09:30:00,150.12,150.45,148.12,148.41,124525.0,141.4261,141.7369,139.5419,139.8151,124525.0
2022-10-03 09:40:00,148.39,149.26,148.16,149.2,55173.0,139.7963,140.6159,139.5796,140.5593,55173.0
2022-10-03 09:50:00,149.2,149.2,147.98,148.02,36795.0,140.5593,140.5593,139.41,139.4477,36795.0
2022-10-03 10:00:00,148.13,151.24,148.11,150.67,62477.0,139.5513,142.4812,139.5325,141.9442,62477.0
2022-10-03 10:10:00,150.49,151.2,150.18,150.62,86961.0,141.7746,142.4435,141.4826,141.8971,86961.0
2022-10-03 10:20:00,150.55,151.38,150.54,151.28,47372.0,141.8312,142.6131,141.8217,142.5189,47372.0
2022-10-03 10:30:00,151.29,151.49,150.68,151.06,40770.0,142.5283,142.7167,141.9536,142.3116,40770.0
2022-10-03 10:40:00,151.0,151.5,150.62,151.46,41804.0,142.2551,142.7261,141.8971,142.6885,41804.0
2022-10-03 10:50:00,151.45,151.94,151.18,151.61,85885.0,142.679,143.1407,142.4247,142.8298,85885.0
2022-10-03 11:00:00,151.67,152.1,151.18,152.02,49813.0,142.8863,143.2914,142.4247,143.216,49813.0
2022-10-03 11:10:00,152.05,152.36,152.0,152.01,38770.0,143.2443,143.5363,143.1972,143.2066,38770.0
2022-10-03 11:20:00,152.06,152.09,151.59,152.06,40964.0,143.2537,143.282,142.8109,143.2537,40964.0
2022-10-03 11:30:00,152.09,152.29,151.94,151.94,34757.0,143.282,143.4704,143.1407,143.1407,34757.0
2022-10-03 11:40:00,151.92,151.97,151.26,151.63,40746.0,143.1218,143.1689,142.5,142.8486,40746.0
2022-10-03 11:50:00,151.64,151.93,151.64,151.79,16834.0,142.858,143.1312,142.858,142.9993,16834.0
2022-10-03 12:00:00,151.8,152.26,151.75,152.18,24421.0,143.0088,143.4421,142.9617,143.3668,24421.0
2022-10-03 12:10:00,152.23,152.33,151.84,151.85,19025.0,143.4139,143.5081,143.0465,143.0559,19025.0
2022-10-03 12:20:00,151.86,152.11,151.22,151.23,37270.0,143.0653,143.3008,142.4624,142.4718,37270.0
2022-10-03 12:30:00,151.25,151.5,150.85,151.31,56084.0,142.4906,142.7261,142.1138,142.5471,56084.0
2022-10-03 12:40:00,151.36,151.6,151.23,151.56,29953.0,142.5942,142.8203,142.4718,142.7827,29953.0
2022-10-03 12:50:00,151.62,151.72,151.32,151.58,18041.0,142.8392,142.9334,142.5566,142.8015,18041.0
2022-10-03 13:00:00,151.59,151.87,151.54,151.79,26845.0,142.8109,143.0747,142.7638,142.9993,26845.0
2022-10-03 13:10:00,151.8,151.8,151.54,151.66,24208.0,143.0088,143.0088,142.7638,142.8769,24208.0
2022-10-03 13:20:00,151.68,152.16,151.68,151.95,19398.0,142.8957,143.3479,142.8957,143.1501,19398.0
2022-10-03 13:30:00,151.89,152.28,151.89,152.17,32393.0,143.0936,143.461,143.0936,143.3573,32393.0
2022-10-03 13:40:00,152.13,152.25,152.04,152.21,25395.0,143.3197,143.4327,143.2349,143.395,25395.0
2022-10-03 13:50:00,152.19,152.22,151.7,151.73,37179.0,143.3762,143.4044,142.9146,142.9428,37179.0
2022-10-03 14:00:00,151.77,152.09,151.68,151.72,19950.0,142.9805,143.282,142.8957,142.9334,19950.0
2022-10-03 14:10:00,151.73,152.11,151.73,152.01,25009.0,142.9428,143.3008,142.9428,143.2066,25009.0
2022-10-03 14:20:00,152.07,152.57,152.01,152.52,45388.0,143.2631,143.7342,143.2066,143.6871,45388.0
2022-10-03 14:30:00,152.5,152.64,152.31,152.41,21260.0,143.6682,143.8001,143.4892,143.5834,21260.0
2022-10-03 14:40:00,152.41,152.49,152.12,152.18,23159.0,143.5834,143.6588,143.3102,143.3668,23159.0
2022-10-03 14:50:00,152.2,152.66,152.2,152.56,24576.0,143.3856,143.819,143.3856,143.7248,24576.0
2022-10-03 15:00:00,152.53,152.64,152.41,152.55,25478.0,143.6965,143.8001,143.5834,143.7153,25478.0
2022-10-03 15:10:00,152.5,152.53,152.07,152.23,33262.0,143.6682,143.6965,143.2631,143.4139,33262.0
2022-10-03 15:20:00,152.2,152.54,152.16,152.22,34092.0,143.3856,143.7059,143.3479,143.4044,34092.0
2022-10-03 15:30:00,152.18,152.3,151.93,152.04,51963.0,143.3668,143.4798,143.1312,143.2349,51963.0
2022-10-03 15:40:00,152.03,152.06,151.65,151.89,85692.0,143.2254,143.2537,142.8675,143.0936,85692.0
2022-10-03 15:50:00,151.92,151.92,151.26,151.5,198450.0,143.1218,143.1218,142.5,142.7261,198450.0
2022-10-04 09:30:00,155.19,156.79,154.45,155.8,225286.0,146.2024,147.7098,145.5053,146.7771,225286.0
2022-10-04 09:40:00,155.68,156.62,155.52,156.29,81987.0,146.6641,147.5496,146.5133,147.2387,81987.0
2022-10-04 09:50:00,156.31,156.83,156.0,156.72,86577.0,147.2576,147.7475,146.9655,147.6438,86577.0
2022-10-04 10:00:00,156.78,157.16,156.27,156.78,88464.0,147.7004,148.0584,147.2199,147.7004,88464.0
2022-10-04 10:10:00,156.68,157.48,156.5,157.36,107253.0,147.6062,148.3598,147.4366,148.2468,107253.0
2022-10-04 10:20:00,157.27,157.37,156.63,156.88,74215.0,148.162,148.2562,147.559,147.7946,74215.0
2022-10-04 10:30:00,156.94,157.55,156.91,157.26,59960.0,147.8511,148.4258,147.8228,148.1526,59960.0
2022-10-04 10:40:00,157.3,157.53,156.9,156.91,23406.0,148.1902,148.4069,147.8134,147.8228,23406.0
2022-10-04 10:50:00,156.92,156.95,156.23,156.59,72693.0,147.8323,147.8605,147.1822,147.5214,72693.0
2022-10-04 11:00:00,156.65,157.38,156.65,157.18,35708.0,147.5779,148.2656,147.5779,148.0772,35708.0
2022-10-04 11:10:00,157.2,157.82,157.06,157.78,31370.0,148.096,148.6801,147.9641,148.6424,31370.0
2022-10-04 11:20:00,157.72,158.35,157.69,158.2,59210.0,148.5859,149.1794,148.5577,149.0381,59210.0
2022-10-04 11:30:00,158.22,158.39,157.78,158.0,61546.0,149.057,149.2171,148.6424,148.8497,61546.0
2022-10-04 11:40:00,158.08,158.17,157.77,158.15,40972.0,148.9251,149.0099,148.633,148.991,40972.0
2022-10-04 11:50:00,158.15,158.35,158.04,158.35,30296.0,148.991,149.1794,148.8874,149.1794,30296.0
2022-10-04 12:00:00,158.32,158.35,157.22,158.08,75421.0,149.1512,149.1794,148.1149,148.9251,75421.0
2022-10-04 12:10:00,158.08,158.43,157.99,158.24,29977.0,148.9251,149.2548,148.8403,149.0758,29977.0
2022-10-04 12:20:00,158.22,158.72,158.06,158.47,39066.0,149.057,149.528,148.9062,149.2925,39066.0
2022-10-04 12:30:00,158.43,158.52,158.02,158.27,28084.0,149.2548,149.3396,148.8685,149.1041,28084.0
2022-10-04 12:40:00,158.28,158.52,158.1,158.36,66703.0,149.1135,149.3396,148.9439,149.1889,66703.0
2022-10-04 12:50:00,158.33,158.81,158.27,158.73,36984.0,149.1606,149.6128,149.1041,149.5374,36984.0
2022-10-04 13:00:00,158.73,159.09,158.11,158.3,101204.0,149.5374,149.8766,148.9533,149.1323,101204.0
2022-10-04 13:10:00,158.27,158.45,157.27,157.27,76816.0,149.1041,149.2736,148.162,148.162,76816.0
2022-10-04 13:20:00,157.22,158.07,157.13,157.95,35448.0,148.1149,148.9157,148.0301,148.8026,35448.0
2022-10-04 13:30:00,157.99,158.7,157.98,158.69,55197.0,148.8403,149.5092,148.8309,149.4997,55197.0
2022-10-04 13:40:00,158.69,158.91,158.63,158.73,39318.0,149.4997,149.707,149.4432,149.5374,39318.0
2022-10-04 13:50:00,158.72,159.2,158.69,158.94,51449.0,149.528,149.9802,149.4997,149.7353,51449.0
2022-10-04 14:00:00,158.97,159.43,158.86,159.16,66789.0,149.7635,150.1969,149.6599,149.9425,66789.0
2022-10-04 14:10:00,159.18,159.35,158.81,158.85,38777.0,149.9614,150.1215,149.6128,149.6505,38777.0
2022-10-04 14:20:00,158.86,158.95,158.56,158.56,26437.0,149.6599,149.7447,149.3773,149.3773,26437.0
2022-10-04 14:30:00,158.59,158.98,158.54,158.86,44038.0,149.4055,149.7729,149.3584,149.6599,44038.0
2022-10-04 14:40:00,158.83,159.13,158.75,159.13,28237.0,149.6316,149.9143,149.5563,149.9143,28237.0
2022-10-04 14:50:00,159.14,159.57,159.02,159.23,56878.0,149.9237,150.3288,149.8106,150.0085,56878.0
2022-10-04 15:00:00,159.25,159.61,158.55,158.65,79113.0,150.0273,150.3665,149.3679,149.4621,79113.0
2022-10-04 15:10:00,158.58,158.67,158.03,158.38,59136.0,149.3961,149.4809,148.878,149.2077,59136.0
2022-10-04 15:20:00,158.39,158.63,158.25,158.48,67492.0,149.2171,149.4432,149.0852,149.3019,67492.0
2022-10-04 15:30:00,158.46,159.48,158.31,159.25,102001.0,149.2831,150.244,149.1418,150.0273,102001.0
2022-10-04 15:40:00,159.23,159.39,158.66,158.88,141159.0,150.0085,150.1592,149.4715,149.6787,141159.0
2022-10-04 15:50:00,159.0,159.2,158.85,159.16,324714.0,149.7918,149.9802,149.6505,149.9425,324714.0
2022-10-05 09:30:00,155.24,157.8,154.54,157.33,183329.0,146.2495,148.6613,145.5901,148.2185,183329.0
2022-10-05 09:40:00,157.28,158.94,156.69,158.1,81744.0,148.1714,149.7353,147.6156,148.9439,81744.0
2022-10-05 09:50:00,158.09,158.63,157.6,157.81,55491.0,148.9345,149.4432,148.4729,148.6707,55491.0
2022-10-05 10:00:00,157.75,157.93,156.23,156.5,81217.0,148.6142,148.7838,147.1822,147.4366,81217.0
2022-10-05 10:10:00,156.52,156.76,156.0,156.11,44929.0,147.4554,147.6815,146.9655,147.0692,44929.0
2022-10-05 10:20:00,156.13,156.81,156.11,156.44,30380.0,147.088,147.7286,147.0692,147.38,30380.0
2022-10-05 10:30:00,156.43,156.49,155.24,155.43,61054.0,147.3706,147.4272,146.2495,146.4285,61054.0
2022-10-05 10:40:00,155.36,156.21,155.27,156.0,46084.0,146.3626,147.1634,146.2778,146.9655,46084.0
2022-10-05 10:50:00,155.97,156.0,155.11,155.19,21695.0,146.9373,146.9655,146.1271,146.2024,21695.0
2022-10-05 11:00:00,155.19,155.85,155.17,155.53,24466.0,146.2024,146.8242,146.1836,146.5228,24466.0
2022-10-05 11:10:00,155.49,155.89,155.34,155.87,22411.0,146.4851,146.8619,146.3438,146.8431,22411.0
2022-10-05 11:20:00,155.88,156.19,155.64,155.72,38036.0,146.8525,147.1445,146.6264,146.7017,38036.0
2022-10-05 11:30:00,155.76,156.08,155.53,156.02,39122.0,146.7394,147.0409,146.5228,146.9844,39122.0
2022-10-05 11:40:00,155.99,156.02,155.59,155.71,26511.0,146.9561,146.9844,146.5793,146.6923,26511.0
2022-10-05 11:50:00,155.71,155.87,155.42,155.81,26200.0,146.6923,146.8431,146.4191,146.7865,26200.0
2022-10-05 12:00:00,155.77,155.93,155.25,155.82,24125.0,146.7489,146.8996,146.259,146.796,24125.0
2022-10-05 12:10:00,155.79,156.74,155.75,156.58,29766.0,146.7677,147.6627,146.73,147.5119,29766.0
2022-10-05 12:20:00,156.53,156.62,156.35,156.39,14866.0,147.4648,147.5496,147.2953,147.3329,14866.0
2022-10-05 12:30:00,156.43,156.49,156.12,156.4,19700.0,147.3706,147.4272,147.0786,147.3424,19700.0
2022-10-05 12:40:00,156.4,156.91,156.17,156.9,21565.0,147.3424,147.8228,147.1257,147.8134,21565.0
2022-10-05 12:50:00,156.95,157.02,156.61,156.63,23301.0,147.8605,147.9265,147.5402,147.559,23301.0
2022-10-05 13:00:00,156.65,157.08,156.59,156.9,20154.0,147.5779,147.983,147.5214,147.8134,20154.0
2022-10-05 13:10:00,156.88,157.2,156.87,157.06,23840.0,147.7946,148.096,147.7851,147.9641,23840.0
2022-10-05 13:20:00,157.11,157.46,156.85,156.85,24897.0,148.0112,148.341,147.7663,147.7663,24897.0
2022-10-05 13:30:00,156.83,156.89,156.62,156.89,19403.0,147.7475,147.804,147.5496,147.804,19403.0
2022-10-05 13:40:00,156.89,156.96,156.56,156.85,16009.0,147.804,147.8699,147.4931,147.7663,16009.0
2022-10-05 13:50:00,156.86,156.95,156.54,156.54,19656.0,147.7757,147.8605,147.4743,147.4743,19656.0
2022-10-05 14:00:00,156.61,156.9,156.49,156.69,19158.0,147.5402,147.8134,147.4272,147.6156,19158.0
2022-10-05 14:10:00,156.67,157.06,156.66,157.03,31404.0,147.5967,147.9641,147.5873,147.9359,31404.0
2022-10-05 14:20:00,157.03,157.07,156.78,156.99,22920.0,147.9359,147.9736,147.7004,147.8982,22920.0
2022-10-05 14:30:00,157.03,157.14,156.7,157.05,21912.0,147.9359,148.0395,147.625,147.9547,21912.0
2022-10-05 14:40:00,157.08,157.11,156.9,156.97,20387.0,147.983,148.0112,147.8134,147.8794,20387.0
2022-10-05 14:50:00,157.03,157.26,156.93,157.18,29696.0,147.9359,148.1526,147.8417,148.0772,29696.0
2022-10-05 15:00:00,157.26,157.48,157.14,157.39,31778.0,148.1526,148.3598,148.0395,148.275,31778.0
2022-10-05 15:10:00,157.39,157.99,157.31,157.88,39358.0,148.275,148.8403,148.1997,148.7367,39358.0
2022-10-05 15:20:00,157.86,157.97,157.71,157.76,40841.0,148.7178,148.8214,148.5765,148.6236,40841.0
2022-10-05 15:30:00,157.8,157.85,157.54,157.62,49539.0,148.6613,148.7084,148.4163,148.4917,49539.0
2022-10-05 15:40:00,157.61,157.73,157.16,157.23,91867.0,148.4823,148.5953,148.0584,148.1243,91867.0
2022-10-05 15:50:00,157.15,157.19,156.24,156.84,588622.0,148.0489,148.0866,147.1916,147.7569,588622.0
2022-10-06 09:30:00,156.4,158.0,156.01,156.95,98930.0,147.3424,148.8497,146.975,147.8605,98930.0
2022-10-06 09:40:00,156.98,157.75,156.16,156.34,42186.0,147.8888,148.6142,147.1163,147.2858,42186.0
2022-10-06 09:50:00,156.3,157.16,155.87,155.88,51137.0,147.2482,148.0584,146.8431,146.8525,51137.0
2022-10-06 10:00:00,155.98,156.57,155.3,156.48,61625.0,146.9467,147.5025,146.3061,147.4177,61625.0
2022-10-06 10:10:00,156.3,156.59,156.05,156.59,56809.0,147.2482,147.5214,147.0126,147.5214,56809.0
2022-10-06 10:20:00,156.59,156.82,155.51,155.78,32965.0,147.5214,147.738,146.5039,146.7583,32965.0
2022-10-06 10:30:00,155.66,156.0,155.51,155.9,35989.0,146.6452,146.9655,146.5039,146.8713,35989.0
2022-10-06 10:40:00,155.87,156.68,155.87,156.68,30722.0,146.8431,147.6062,146.8431,147.6062,30722.0
2022-10-06 10:50:00,156.68,157.66,156.57,157.66,36061.0,147.6062,148.5294,147.5025,148.5294,36061.0
2022-10-06 11:00:00,157.67,157.69,156.9,157.01,44579.0,148.5388,148.5577,147.8134,147.917,44579.0
2022-10-06 11:10:00,157.08,157.11,156.59,157.03,30718.0,147.983,148.0112,147.5214,147.9359,30718.0
2022-10-06 11:20:00,157.0,157.43,156.74,157.18,28989.0,147.9076,148.3127,147.6627,148.0772,28989.0
2022-10-06 11:30:00,157.12,157.19,156.59,156.75,16278.0,148.0207,148.0866,147.5214,147.6721,16278.0
2022-10-06 11:40:00,156.75,157.06,156.62,156.94,18940.0,147.6721,147.9641,147.5496,147.8511,18940.0
2022-10-06 11:50:00,156.94,157.46,156.53,156.62,26233.0,147.8511,148.341,147.4648,147.5496,26233.0
2022-10-06 12:00:00,156.64,156.77,156.43,156.53,17536.0,147.5685,147.6909,147.3706,147.4648,17536.0
2022-10-06 12:10:00,156.57,157.0,156.42,156.67,20835.0,147.5025,147.9076,147.3612,147.5967,20835.0
2022-10-06 12:20:00,156.65,157.33,156.65,157.33,10845.0,147.5779,148.2185,147.5779,148.2185,10845.0
2022-10-06 12:30:00,157.33,157.39,157.12,157.34,14365.0,148.2185,148.275,148.0207,148.2279,14365.0
2022-10-06 12:40:00,157.3,157.55,157.23,157.39,12558.0,148.1902,148.4258,148.1243,148.275,12558.0
2022-10-06 12:50:00,157.42,157.43,156.98,156.98,9500.0,148.3033,148.3127,147.8888,147.8888,9500.0
2022-10-06 13:00:00,157.02,157.1,156.79,156.88,15726.0,147.9265,148.0018,147.7098,147.7946,15726.0
2022-10-06 13:10:00,156.82,156.99,156.68,156.78,16104.0,147.738,147.8982,147.6062,147.7004,16104.0
2022-10-06 13:20:00,156.83,156.98,156.69,156.86,12467.0,147.7475,147.8888,147.6156,147.7757,12467.0
2022-10-06 13:30:00,156.86,156.86,156.41,156.62,23045.0,147.7757,147.7757,147.3518,147.5496,23045.0
2022-10-06 13:40:00,156.62,156.67,156.42,156.49,18143.0,147.5496,147.5967,147.3612,147.4272,18143.0
2022-10-06 13:50:00,156.48,156.51,156.1,156.14,11909.0,147.4177,147.446,147.0597,147.0974,11909.0
2022-10-06 14:00:00,156.1,156.1,155.6,155.76,43072.0,147.0597,147.0597,146.5887,146.7394,43072.0
2022-10-06 14:10:00,155.76,155.88,155.58,155.75,25017.0,146.7394,146.8525,146.5699,146.73,25017.0
2022-10-06 14:20:00,155.75,155.94,155.7,155.74,24123.0,146.73,146.909,146.6829,146.7206,24123.0
2022-10-06 14:30:00,155.73,155.87,155.35,155.36,21885.0,146.7112,146.8431,146.3532,146.3626,21885.0
2022-10-06 14:40:00,155.32,155.42,154.98,155.0,25744.0,146.3249,146.4191,146.0046,146.0234,25744.0
2022-10-06 14:50:00,155.04,155.26,154.83,155.09,33628.0,146.0611,146.2684,145.8633,146.1082,33628.0
2022-10-06 15:00:00,155.07,155.15,154.87,155.15,24363.0,146.0894,146.1648,145.901,146.1648,24363.0
2022-10-06 15:10:00,155.17,155.21,154.81,154.94,23756.0,146.1836,146.2213,145.8444,145.9669,23756.0
2022-10-06 15:20:00,154.92,155.51,154.91,155.51,36706.0,145.9481,146.5039,145.9387,146.5039,36706.0
2022-10-06 15:30:00,155.54,155.57,155.32,155.48,63573.0,146.5322,146.5604,146.3249,146.4756,63573.0
2022-10-06 15:40:00,155.46,155.96,155.43,155.7,122358.0,146.4568,146.9278,146.4285,146.6829,122358.0
2022-10-06 15:50:00,155.72,155.89,155.06,155.21,240358.0,146.7017,146.8619,146.08,146.2213,240358.0
2022-10-07 09:30:00,152.51,153.79,151.77,153.31,112971.0,143.6776,144.8835,142.9805,144.4313,112971.0
2022-10-07 09:40:00,153.4,153.55,152.82,152.95,52823.0,144.5161,144.6574,143.9697,144.0922,52823.0
2022-10-07 09:50:00,152.94,153.55,152.89,153.04,83140.0,144.0827,144.6574,144.0356,144.177,83140.0
2022-10-07 10:00:00,153.01,153.66,152.75,153.5,71901.0,144.1487,144.761,143.9037,144.6103,71901.0
2022-10-07 10:10:00,153.39,154.09,153.39,153.98,64041.0,144.5067,145.1661,144.5067,145.0625,64041.0
2022-10-07 10:20:00,154.03,154.07,153.16,153.29,68463.0,145.1096,145.1473,144.29,144.4125,68463.0
2022-10-07 10:30:00,153.31,153.87,153.21,153.59,43251.0,144.4313,144.9589,144.3371,144.6951,43251.0
2022-10-07 10:40:00,153.7,154.6,153.7,154.41,39371.0,144.7987,145.6466,144.7987,145.4676,39371.0
2022-10-07 10:50:00,154.35,154.59,153.92,154.37,18404.0,145.4111,145.6372,145.006,145.4299,18404.0
2022-10-07 11:00:00,154.37,154.42,151.09,152.12,266883.0,145.4299,145.477,142.3399,143.3102,266883.0
2022-10-07 11:10:00,152.17,152.5,148.96,150.76,641396.0,143.3573,143.6682,140.3332,142.029,641396.0
2022-10-07 11:20:00,150.51,151.15,149.45,150.34,227986.0,141.7935,142.3964,140.7949,141.6333,227986.0
2022-10-07 11:30:00,150.41,151.41,150.08,150.86,194359.0,141.6993,142.6414,141.3884,142.1232,194359.0
2022-10-07 11:40:00,150.86,151.28,150.39,150.84,121503.0,142.1232,142.5189,141.6804,142.1044,121503.0
2022-10-07 11:50:00,150.78,151.72,150.56,151.69,97812.0,142.0478,142.9334,141.8406,142.9051,97812.0
2022-10-07 12:00:00,151.73,152.47,151.37,152.46,87869.0,142.9428,143.64,142.6037,143.6305,87869.0
2022-10-07 12:10:00,152.45,152.78,152.4,152.51,104615.0,143.6211,143.932,143.574,143.6776,104615.0
2022-10-07 12:20:00,152.55,152.78,152.06,152.47,163562.0,143.7153,143.932,143.2537,143.64,163562.0
2022-10-07 12:30:00,152.48,152.53,151.9,152.47,78304.0,143.6494,143.6965,143.103,143.64,78304.0
2022-10-07 12:40:00,152.42,152.7,152.28,152.58,51114.0,143.5929,143.8566,143.461,143.7436,51114.0
2022-10-07 12:50:00,152.57,152.98,152.49,152.92,53492.0,143.7342,144.1204,143.6588,144.0639,53492.0
2022-10-07 13:00:00,152.9,152.92,152.73,152.77,35202.0,144.0451,144.0639,143.8849,143.9226,35202.0
2022-10-07 13:10:00,152.77,153.22,152.69,153.07,61686.0,143.9226,144.3465,143.8472,144.2052,61686.0
2022-10-07 13:20:00,153.02,153.04,152.58,152.81,54657.0,144.1581,144.177,143.7436,143.9603,54657.0
2022-10-07 13:30:00,152.77,153.06,152.7,152.89,35237.0,143.9226,144.1958,143.8566,144.0356,35237.0
2022-10-07 13:40:00,152.91,153.02,152.79,152.88,38813.0,144.0545,144.1581,143.9414,144.0262,38813.0
2022-10-07 13:50:00,152.81,152.95,152.62,152.69,30631.0,143.9603,144.0922,143.7813,143.8472,30631.0
2022-10-07 14:00:00,152.69,152.89,152.6,152.84,30134.0,143.8472,144.0356,143.7624,143.9885,30134.0
2022-10-07 14:10:00,152.84,153.21,152.71,153.08,31605.0,143.9885,144.3371,143.8661,144.2146,31605.0
2022-10-07 14:20:00,153.1,153.15,152.75,152.83,56338.0,144.2335,144.2806,143.9037,143.9791,56338.0
2022-10-07 14:30:00,152.84,153.22,152.77,153.19,32600.0,143.9885,144.3465,143.9226,144.3183,32600.0
2022-10-07 14:40:00,153.19,153.36,153.03,153.23,28144.0,144.3183,144.4784,144.1675,144.356,28144.0
2022-10-07 14:50:00,153.3,153.46,153.08,153.26,33615.0,144.4219,144.5726,144.2146,144.3842,33615.0
2022-10-07 15:00:00,153.28,153.66,153.26,153.4,36161.0,144.4031,144.761,144.3842,144.5161,36161.0
2022-10-07 15:10:00,153.36,153.57,153.11,153.19,41879.0,144.4784,144.6763,144.2429,144.3183,41879.0
2022-10-07 15:20:00,153.17,153.32,153.03,153.28,67716.0,144.2994,144.4407,144.1675,144.4031,67716.0
2022-10-07 15:30:00,153.27,153.61,153.25,153.61,74428.0,144.3936,144.7139,144.3748,144.7139,74428.0
2022-10-07 15:40:00,153.59,153.89,153.48,153.71,87423.0,144.6951,144.9777,144.5915,144.8082,87423.0
2022-10-07 15:50:00,153.69,154.51,153.63,154.49,486616.0,144.7893,145.5618,144.7328,145.543,486616.0
2022-10-10 09:30:00,155.89,156.45,154.76,155.21,95172.0,146.8619,147.3895,145.7973,146.2213,95172.0
2022-10-10 09:40:00,155.22,155.97,154.98,155.3,30904.0,146.2307,146.9373,146.0046,146.3061,30904.0
2022-10-10 09:50:00,155.33,155.37,152.5,152.55,68540.0,146.3343,146.372,143.6682,143.7153,68540.0
2022-10-10 10:00:00,152.55,153.02,152.15,152.44,40840.0,143.7153,144.1581,143.3385,143.6117,40840.0
2022-10-10 10:10:00,152.55,153.74,152.49,153.31,26522.0,143.7153,144.8364,143.6588,144.4313,26522.0
2022-10-10 10:20:00,153.39,154.21,153.27,153.86,34410.0,144.5067,145.2792,144.3936,144.9495,34410.0
2022-10-10 10:30:00,153.91,154.18,153.31,153.32,31441.0,144.9966,145.2509,144.4313,144.4407,31441.0
2022-10-10 10:40:00,153.39,153.88,153.3,153.68,40027.0,144.5067,144.9683,144.4219,144.7799,40027.0
2022-10-10 10:50:00,153.65,153.85,153.33,153.69,22577.0,144.7516,144.94,144.4502,144.7893,22577.0
2022-10-10 11:00:00,153.68,153.94,153.29,153.78,29628.0,144.7799,145.0248,144.4125,144.8741,29628.0
2022-10-10 11:10:00,153.83,154.2,153.65,153.81,51694.0,144.9212,145.2698,144.7516,144.9024,51694.0
2022-10-10 11:20:00,153.75,154.11,153.55,153.79,20643.0,144.8458,145.185,144.6574,144.8835,20643.0
2022-10-10 11:30:00,153.86,154.22,153.56,153.97,33792.0,144.9495,145.2886,144.6668,145.0531,33792.0
2022-10-10 11:40:00,153.94,154.4,153.71,154.3,22067.0,145.0248,145.4582,144.8082,145.364,22067.0
2022-10-10 11:50:00,154.33,154.85,154.33,154.39,29973.0,145.3922,145.8821,145.3922,145.4488,29973.0
2022-10-10 12:00:00,154.41,154.49,153.93,154.03,19955.0,145.4676,145.543,145.0154,145.1096,19955.0
2022-10-10 12:10:00,153.99,154.14,153.77,154.06,15401.0,145.0719,145.2132,144.8647,145.1379,15401.0
2022-10-10 12:20:00,154.03,154.09,153.77,153.96,13088.0,145.1096,145.1661,144.8647,145.0437,13088.0
2022-10-10 12:30:00,153.96,154.05,153.37,153.68,17512.0,145.0437,145.1285,144.4878,144.7799,17512.0
2022-10-10 12:40:00,153.69,153.92,153.62,153.82,15507.0,144.7893,145.006,144.7234,144.9118,15507.0
2022-10-10 12:50:00,153.82,153.82,153.24,153.3,31240.0,144.9118,144.9118,144.3654,144.4219,31240.0
2022-10-10 13:00:00,153.26,153.35,152.94,153.07,28188.0,144.3842,144.469,144.0827,144.2052,28188.0
2022-10-10 13:10:00,153.04,153.55,152.95,153.33,24914.0,144.177,144.6574,144.0922,144.4502,24914.0
2022-10-10 13:20:00,153.42,153.47,153.28,153.47,13482.0,144.5349,144.5821,144.4031,144.5821,13482.0
2022-10-10 13:30:00,153.42,153.67,153.32,153.39,21769.0,144.5349,144.7705,144.4407,144.5067,21769.0
2022-10-10 13:40:00,153.35,154.34,153.33,154.19,25930.0,144.469,145.4017,144.4502,145.2604,25930.0
2022-10-10 13:50:00,154.14,154.49,154.06,154.11,15941.0,145.2132,145.543,145.1379,145.185,15941.0
2022-10-10 14:00:00,154.06,154.07,153.64,153.83,27414.0,145.1379,145.1473,144.7422,144.9212,27414.0
2022-10-10 14:10:00,153.77,153.86,153.59,153.8,21400.0,144.8647,144.9495,144.6951,144.8929,21400.0
2022-10-10 14:20:00,153.86,154.01,153.59,153.89,15826.0,144.9495,145.0908,144.6951,144.9777,15826.0
2022-10-10 14:30:00,153.88,154.2,153.81,154.2,16640.0,144.9683,145.2698,144.9024,145.2698,16640.0
2022-10-10 14:40:00,154.2,154.36,153.96,154.05,28730.0,145.2698,145.4205,145.0437,145.1285,28730.0
2022-10-10 14:50:00,154.03,154.19,153.95,154.0,26109.0,145.1096,145.2604,145.0343,145.0814,26109.0
2022-10-10 15:00:00,154.0,154.16,153.87,154.13,32925.0,145.0814,145.2321,144.9589,145.2038,32925.0
2022-10-10 15:10:00,154.11,154.4,153.98,154.35,24706.0,145.185,145.4582,145.0625,145.4111,24706.0
2022-10-10 15:20:00,154.45,154.46,153.54,153.61,38328.0,145.5053,145.5147,144.648,144.7139,38328.0
2022-10-10 15:30:00,153.54,154.03,153.5,153.9,55982.0,144.648,145.1096,144.6103,144.9871,55982.0
2022-10-10 15:40:00,153.85,154.04,153.67,153.7,90155.0,144.94,145.119,144.7705,144.7987,90155.0
2022-10-10 15:50:00,153.7,153.77,152.95,153.28,381115.0,144.7987,144.8647,144.0922,144.4031,381115.0
2022-10-11 09:30:00,151.53,152.54,151.08,152.39,110139.0,142.7544,143.7059,142.3305,143.5646,110139.0
2022-10-11 09:40:00,152.19,154.41,152.11,153.16,93211.0,143.3762,145.4676,143.3008,144.29,93211.0
2022-10-11 09:50:00,153.16,153.77,152.65,153.11,57591.0,144.29,144.8647,143.8095,144.2429,57591.0
2022-10-11 10:00:00,153.15,153.17,151.89,152.37,67073.0,144.2806,144.2994,143.0936,143.5458,67073.0
2022-10-11 10:10:00,152.36,152.89,151.92,152.49,95414.0,143.5363,144.0356,143.1218,143.6588,95414.0
2022-10-11 10:20:00,152.52,153.14,152.25,153.02,77136.0,143.6871,144.2712,143.4327,144.1581,77136.0
2022-10-11 10:30:00,153.02,153.27,152.78,153.03,55672.0,144.1581,144.3936,143.932,144.1675,55672.0
2022-10-11 10:40:00,153.09,153.31,152.82,152.89,33849.0,144.2241,144.4313,143.9697,144.0356,33849.0
2022-10-11 10:50:00,152.89,153.18,152.6,152.6,25807.0,144.0356,144.3088,143.7624,143.7624,25807.0
2022-10-11 11:00:00,152.63,153.4,152.62,152.65,35800.0,143.7907,144.5161,143.7813,143.8095,35800.0
2022-10-11 11:10:00,152.65,153.02,152.6,152.8,39004.0,143.8095,144.1581,143.7624,143.9509,39004.0
2022-10-11 11:20:00,152.82,153.08,152.34,152.84,27757.0,143.9697,144.2146,143.5175,143.9885,27757.0
2022-10-11 11:30:00,152.79,153.33,152.79,153.15,33094.0,143.9414,144.4502,143.9414,144.2806,33094.0
2022-10-11 11:40:00,153.18,154.14,153.03,154.0,23485.0,144.3088,145.2132,144.1675,145.0814,23485.0
2022-10-11 11:50:00,154.03,154.14,153.7,153.75,33308.0,145.1096,145.2132,144.7987,144.8458,33308.0
2022-10-11 12:00:00,153.63,153.71,153.0,153.07,23677.0,144.7328,144.8082,144.1393,144.2052,23677.0
2022-10-11 12:10:00,153.03,153.69,152.99,153.66,23663.0,144.1675,144.7893,144.1299,144.761,23663.0
2022-10-11 12:20:00,153.66,154.03,153.66,153.85,24708.0,144.761,145.1096,144.761,144.94,24708.0
2022-10-11 12:30:00,153.86,154.13,153.83,154.05,18667.0,144.9495,145.2038,144.9212,145.1285,18667.0
2022-10-11 12:40:00,154.04,154.59,154.03,154.47,17338.0,145.119,145.6372,145.1096,145.5241,17338.0
2022-10-11 12:50:00,154.5,154.53,153.95,154.13,13138.0,145.5524,145.5807,145.0343,145.2038,13138.0
2022-10-11 13:00:00,154.13,154.26,153.95,154.06,45270.0,145.2038,145.3263,145.0343,145.1379,45270.0
2022-10-11 13:10:00,154.05,154.05,153.36,153.56,16343.0,145.1285,145.1285,144.4784,144.6668,16343.0
2022-10-11 13:20:00,153.58,153.71,153.14,153.29,16432.0,144.6857,144.8082,144.2712,144.4125,16432.0
2022-10-11 13:30:00,153.26,153.33,152.97,153.16,17317.0,144.3842,144.4502,144.111,144.29,17317.0
2022-10-11 13:40:00,153.18,153.33,152.97,153.05,20359.0,144.3088,144.4502,144.111,144.1864,20359.0
2022-10-11 13:50:00,153.04,153.27,152.9,153.17,20934.0,144.177,144.3936,144.0451,144.2994,20934.0
2022-10-11 14:00:00,153.21,153.46,153.04,153.19,34217.0,144.3371,144.5726,144.177,144.3183,34217.0
2022-10-11 14:10:00,153.19,153.4,153.05,153.07,20952.0,144.3183,144.5161,144.1864,144.2052,20952.0
2022-10-11 14:20:00,153.05,153.4,153.01,153.4,26384.0,144.1864,144.5161,144.1487,144.5161,26384.0
2022-10-11 14:30:00,153.36,153.58,153.25,153.36,33365.0,144.4784,144.6857,144.3748,144.4784,33365.0
2022-10-11 14:40:00,153.39,153.5,152.4,152.54,59218.0,144.5067,144.6103,143.574,143.7059,59218.0
2022-10-11 14:50:00,152.6,152.67,151.83,151.84,36511.0,143.7624,143.8284,143.037,143.0465,36511.0
2022-10-11 15:00:00,151.8,151.89,151.49,151.62,41366.0,143.0088,143.0936,142.7167,142.8392,41366.0
2022-10-11 15:10:00,151.62,151.68,151.1,151.41,59084.0,142.8392,142.8957,142.3493,142.6414,59084.0
2022-10-11 15:20:00,151.4,151.75,151.38,151.64,38750.0,142.6319,142.9617,142.6131,142.858,38750.0
2022-10-11 15:30:00,151.69,152.03,151.48,151.81,71769.0,142.9051,143.2254,142.7073,143.0182,71769.0
2022-10-11 15:40:00,151.82,151.94,151.61,151.88,99054.0,143.0276,143.1407,142.8298,143.0841,99054.0
2022-10-11 15:50:00,151.86,152.08,151.34,152.03,432023.0,143.0653,143.2726,142.5754,143.2254,432023.0
2022-10-12 09:30:00,152.07,153.35,151.65,153.11,78968.0,143.2631,144.469,142.8675,144.2429,78968.0
2022-10-12 09:40:00,153.03,153.13,152.64,152.98,36978.0,144.1675,144.2617,143.8001,144.1204,36978.0
2022-10-12 09:50:00,152.82,153.75,152.74,153.74,43946.0,143.9697,144.8458,143.8943,144.8364,43946.0
2022-10-12 10:00:00,153.58,154.06,153.41,153.86,34838.0,144.6857,145.1379,144.5255,144.9495,34838.0
2022-10-12 10:10:00,153.86,154.0,153.29,153.62,28619.0,144.9495,145.0814,144.4125,144.7234,28619.0
2022-10-12 10:20:00,153.48,153.53,152.83,153.32,40061.0,144.5915,144.6386,143.9791,144.4407,40061.0
2022-10-12 10:30:00,153.3,154.01,153.2,153.3,37660.0,144.4219,145.0908,144.3277,144.4219,37660.0
2022-10-12 10:40:00,153.31,153.35,152.94,153.14,21390.0,144.4313,144.469,144.0827,144.2712,21390.0
2022-10-12 10:50:00,153.14,153.54,153.11,153.43,21113.0,144.2712,144.648,144.2429,144.5444,21113.0
2022-10-12 11:00:00,153.49,153.87,153.41,153.87,19963.0,144.6009,144.9589,144.5255,144.9589,19963.0
2022-10-12 11:10:00,153.87,154.36,153.8,154.31,21323.0,144.9589,145.4205,144.8929,145.3734,21323.0
2022-10-12 11:20:00,154.28,154.63,154.12,154.4,22127.0,145.3451,145.6749,145.1944,145.4582,22127.0
2022-10-12 11:30:00,154.43,154.5,153.78,154.07,31556.0,145.4865,145.5524,144.8741,145.1473,31556.0
2022-10-12 11:40:00,154.1,154.61,154.1,154.48,12732.0,145.1756,145.656,145.1756,145.5336,12732.0
2022-10-12 11:50:00,154.39,154.92,154.35,154.8,17666.0,145.4488,145.9481,145.4111,145.835,17666.0
2022-10-12 12:00:00,154.89,155.04,154.4,154.41,29650.0,145.9198,146.0611,145.4582,145.4676,29650.0
2022-10-12 12:10:00,154.41,154.53,154.09,154.46,16163.0,145.4676,145.5807,145.1661,145.5147,16163.0
2022-10-12 12:20:00,154.52,154.52,154.03,154.15,8853.0,145.5712,145.5712,145.1096,145.2227,8853.0
2022-10-12 12:30:00,154.14,154.19,153.69,153.76,17441.0,145.2132,145.2604,144.7893,144.8553,17441.0
2022-10-12 12:40:00,153.75,153.88,153.4,153.87,21707.0,144.8458,144.9683,144.5161,144.9589,21707.0
2022-10-12 12:50:00,153.9,154.23,153.86,154.14,15752.0,144.9871,145.298,144.9495,145.2132,15752.0
2022-10-12 13:00:00,154.12,154.5,154.12,154.47,11670.0,145.1944,145.5524,145.1944,145.5241,11670.0
2022-10-12 13:10:00,154.49,154.53,154.25,154.31,14265.0,145.543,145.5807,145.3169,145.3734,14265.0
2022-10-12 13:20:00,154.28,154.45,154.14,154.4,10061.0,145.3451,145.5053,145.2132,145.4582,10061.0
2022-10-12 13:30:00,154.37,154.42,153.73,153.84,17793.0,145.4299,145.477,144.827,144.9306,17793.0
2022-10-12 13:40:00,153.81,153.99,153.62,153.94,12543.0,144.9024,145.0719,144.7234,145.0248,12543.0
2022-10-12 13:50:00,153.93,154.15,153.9,154.03,20851.0,145.0154,145.2227,144.9871,145.1096,20851.0
2022-10-12 14:00:00,154.07,154.34,153.75,153.99,44432.0,145.1473,145.4017,144.8458,145.0719,44432.0
2022-10-12 14:10:00,153.91,154.33,153.64,153.69,26619.0,144.9966,145.3922,144.7422,144.7893,26619.0
2022-10-12 14:20:00,153.71,154.0,153.47,153.99,23279.0,144.8082,145.0814,144.5821,145.0719,23279.0
2022-10-12 14:30:00,153.98,154.27,153.84,154.21,19127.0,145.0625,145.3357,144.9306,145.2792,19127.0
2022-10-12 14:40:00,154.25,154.34,153.73,153.73,13671.0,145.3169,145.4017,144.827,144.827,13671.0
2022-10-12 14:50:00,153.67,153.98,153.63,153.69,29895.0,144.7705,145.0625,144.7328,144.7893,29895.0
2022-10-12 15:00:00,153.69,153.81,153.38,153.43,25719.0,144.7893,144.9024,144.4973,144.5444,25719.0
2022-10-12 15:10:00,153.45,153.66,153.25,153.66,23242.0,144.5632,144.761,144.3748,144.761,23242.0
2022-10-12 15:20:00,153.67,153.67,153.27,153.34,33746.0,144.7705,144.7705,144.3936,144.4596,33746.0
2022-10-12 15:30:00,153.31,153.77,153.17,153.71,50300.0,144.4313,144.8647,144.2994,144.8082,50300.0
2022-10-12 15:40:00,153.75,153.95,153.64,153.69,63155.0,144.8458,145.0343,144.7422,144.7893,63155.0
2022-10-12 15:50:00,153.67,153.68,152.83,152.91,166792.0,144.7705,144.7799,143.9791,144.0545,166792.0
2022-10-13 09:30:00,150.44,150.94,149.01,149.15,101631.0,141.7275,142.1986,140.3803,140.5122,101631.0
2022-10-13 09:40:00,149.02,151.88,148.93,151.84,53463.0,140.3898,143.0841,140.305,143.0465,53463.0
2022-10-13 09:50:00,151.95,153.44,151.78,152.22,64539.0,143.1501,144.5538,142.9899,143.4044,64539.0
2022-10-13 10:00:00,152.34,153.2,151.79,153.08,48493.0,143.5175,144.3277,142.9993,144.2146,48493.0
2022-10-13 10:10:00,152.92,153.8,152.36,153.5,66384.0,144.0639,144.8929,143.5363,144.6103,66384.0
2022-10-13 10:20:00,153.5,153.63,152.17,152.68,55107.0,144.6103,144.7328,143.3573,143.8378,55107.0
2022-10-13 10:30:00,152.54,153.5,152.4,153.42,71252.0,143.7059,144.6103,143.574,144.5349,71252.0
2022-10-13 10:40:00,153.44,154.14,153.3,153.91,37610.0,144.5538,145.2132,144.4219,144.9966,37610.0
2022-10-13 10:50:00,153.99,154.39,153.5,154.18,39319.0,145.0719,145.4488,144.6103,145.2509,39319.0
2022-10-13 11:00:00,154.09,155.66,154.09,155.61,46536.0,145.1661,146.6452,145.1661,146.5981,46536.0
2022-10-13 11:10:00,155.46,157.26,155.25,156.88,65761.0,146.4568,148.1526,146.259,147.7946,65761.0
2022-10-13 11:20:00,156.86,158.04,156.08,156.28,60856.0,147.7757,148.8874,147.0409,147.2293,60856.0
2022-10-13 11:30:00,156.46,157.89,156.1,157.44,44771.0,147.3989,148.7461,147.0597,148.3221,44771.0
2022-10-13 11:40:00,157.47,158.0,156.17,156.17,36312.0,148.3504,148.8497,147.1257,147.1257,36312.0
2022-10-13 11:50:00,156.0,156.78,155.97,156.38,37104.0,146.9655,147.7004,146.9373,147.3235,37104.0
2022-10-13 12:00:00,156.49,156.94,156.05,156.12,22150.0,147.4272,147.8511,147.0126,147.0786,22150.0
2022-10-13 12:10:00,156.25,156.25,155.4,155.62,23075.0,147.2011,147.2011,146.4003,146.6075,23075.0
2022-10-13 12:20:00,155.56,156.06,155.32,155.82,19644.0,146.551,147.0221,146.3249,146.796,19644.0
2022-10-13 12:30:00,155.7,156.12,155.65,155.88,16358.0,146.6829,147.0786,146.6358,146.8525,16358.0
2022-10-13 12:40:00,155.81,156.35,155.81,156.34,22850.0,146.7865,147.2953,146.7865,147.2858,22850.0
2022-10-13 12:50:00,156.31,156.56,155.82,156.09,33014.0,147.2576,147.4931,146.796,147.0503,33014.0
2022-10-13 13:00:00,156.16,156.44,155.96,155.97,13860.0,147.1163,147.38,146.9278,146.9373,13860.0
2022-10-13 13:10:00,155.97,156.22,155.75,156.07,24913.0,146.9373,147.1728,146.73,147.0315,24913.0
2022-10-13 13:20:00,156.04,156.98,156.04,156.86,18938.0,147.0032,147.8888,147.0032,147.7757,18938.0
2022-10-13 13:30:00,156.86,157.26,156.64,156.86,36206.0,147.7757,148.1526,147.5685,147.7757,36206.0
2022-10-13 13:40:00,156.9,156.96,156.06,156.48,19325.0,147.8134,147.8699,147.0221,147.4177,19325.0
2022-10-13 13:50:00,156.44,156.52,155.94,156.13,20901.0,147.38,147.4554,146.909,147.088,20901.0
2022-10-13 14:00:00,156.08,156.29,155.88,155.99,26954.0,147.0409,147.2387,146.8525,146.9561,26954.0
2022-10-13 14:10:00,155.99,156.11,155.7,155.94,21092.0,146.9561,147.0692,146.6829,146.909,21092.0
2022-10-13 14:20:00,155.93,155.95,155.27,155.34,22151.0,146.8996,146.9184,146.2778,146.3438,22151.0
2022-10-13 14:30:00,155.38,155.93,155.37,155.8,19148.0,146.3814,146.8996,146.372,146.7771,19148.0
2022-10-13 14:40:00,155.81,156.15,155.65,156.0,17995.0,146.7865,147.1068,146.6358,146.9655,17995.0
2022-10-13 14:50:00,155.95,156.51,155.91,156.31,22162.0,146.9184,147.446,146.8807,147.2576,22162.0
2022-10-13 15:00:00,156.29,156.74,156.06,156.74,32890.0,147.2387,147.6627,147.0221,147.6627,32890.0
2022-10-13 15:10:00,156.75,156.9,156.52,156.63,25586.0,147.6721,147.8134,147.4554,147.559,25586.0
2022-10-13 15:20:00,156.65,156.66,156.15,156.2,26179.0,147.5779,147.5873,147.1068,147.1539,26179.0
2022-10-13 15:30:00,156.13,156.38,155.51,156.11,59182.0,147.088,147.3235,146.5039,147.0692,59182.0
2022-10-13 15:40:00,156.13,156.45,155.98,156.33,57436.0,147.088,147.3895,146.9467,147.2764,57436.0
2022-10-13 15:50:00,156.29,156.68,156.01,156.27,171711.0,147.2387,147.6062,146.975,147.2199,171711.0
2022-10-14 09:30:00,156.88,158.05,156.76,157.97,53751.0,147.7946,148.8968,147.6815,148.8214,53751.0
2022-10-14 09:40:00,157.99,158.11,157.05,157.51,46861.0,148.8403,148.9533,147.9547,148.3881,46861.0
2022-10-14 09:50:00,157.47,158.41,157.16,158.01,45873.0,148.3504,149.236,148.0584,148.8591,45873.0
2022-10-14 10:00:00,157.79,157.8,156.5,156.89,54266.0,148.6519,148.6613,147.4366,147.804,54266.0
2022-10-14 10:10:00,156.6,156.71,155.39,155.74,47696.0,147.5308,147.6344,146.3909,146.7206,47696.0
2022-10-14 10:20:00,155.64,155.98,154.91,155.8,33351.0,146.6264,146.9467,145.9387,146.7771,33351.0
2022-10-14 10:30:00,155.89,156.83,155.76,156.49,34457.0,146.8619,147.7475,146.7394,147.4272,34457.0
2022-10-14 10:40:00,156.56,156.65,155.68,155.86,32765.0,147.4931,147.5779,146.6641,146.8336,32765.0
2022-10-14 10:50:00,156.0,157.18,156.0,157.13,49430.0,146.9655,148.0772,146.9655,148.0301,49430.0
2022-10-14 11:00:00,157.13,157.86,157.13,157.5,38267.0,148.0301,148.7178,148.0301,148.3787,38267.0
2022-10-14 11:10:00,157.56,157.62,156.81,156.88,20377.0,148.4352,148.4917,147.7286,147.7946,20377.0
2022-10-14 11:20:00,156.97,157.56,156.88,157.19,40549.0,147.8794,148.4352,147.7946,148.0866,40549.0
2022-10-14 11:30:00,157.14,157.16,156.65,157.01,25575.0,148.0395,148.0584,147.5779,147.917,25575.0
2022-10-14 11:40:00,156.95,157.11,156.45,156.58,30173.0,147.8605,148.0112,147.3895,147.5119,30173.0
2022-10-14 11:50:00,156.66,156.84,156.32,156.61,18040.0,147.5873,147.7569,147.267,147.5402,18040.0
2022-10-14 12:00:00,156.46,156.69,155.63,155.85,48343.0,147.3989,147.6156,146.617,146.8242,48343.0
2022-10-14 12:10:00,155.89,156.35,155.74,156.28,23892.0,146.8619,147.2953,146.7206,147.2293,23892.0
2022-10-14 12:20:00,156.18,156.39,156.07,156.37,19142.0,147.1351,147.3329,147.0315,147.3141,19142.0
2022-10-14 12:30:00,156.36,156.68,156.17,156.67,18478.0,147.3047,147.6062,147.1257,147.5967,18478.0
2022-10-14 12:40:00,156.64,157.13,156.57,156.69,15782.0,147.5685,148.0301,147.5025,147.6156,15782.0
2022-10-14 12:50:00,156.57,156.6,156.29,156.6,18135.0,147.5025,147.5308,147.2387,147.5308,18135.0
2022-10-14 13:00:00,156.5,157.03,156.41,156.67,16890.0,147.4366,147.9359,147.3518,147.5967,16890.0
2022-10-14 13:10:00,156.59,156.89,156.51,156.74,11452.0,147.5214,147.804,147.446,147.6627,11452.0
2022-10-14 13:20:00,156.71,156.92,156.52,156.91,18697.0,147.6344,147.8323,147.4554,147.8228,18697.0
2022-10-14 13:30:00,156.91,157.19,156.74,156.99,17317.0,147.8228,148.0866,147.6627,147.8982,17317.0
2022-10-14 13:40:00,157.08,157.2,156.88,157.15,20872.0,147.983,148.096,147.7946,148.0489,20872.0
2022-10-14 13:50:00,157.04,157.34,156.97,157.3,21972.0,147.9453,148.2279,147.8794,148.1902,21972.0
2022-10-14 14:00:00,157.26,157.28,156.82,157.01,20255.0,148.1526,148.1714,147.738,147.917,20255.0
2022-10-14 14:10:00,156.99,156.99,156.59,156.68,12762.0,147.8982,147.8982,147.5214,147.6062,12762.0
2022-10-14 14:20:00,156.63,156.72,156.42,156.67,14686.0,147.559,147.6438,147.3612,147.5967,14686.0
2022-10-14 14:30:00,156.6,156.74,156.48,156.72,21301.0,147.5308,147.6627,147.4177,147.6438,21301.0
2022-10-14 14:40:00,156.72,157.05,156.57,157.04,17948.0,147.6438,147.9547,147.5025,147.9453,17948.0
2022-10-14 14:50:00,157.02,157.25,156.98,157.19,14588.0,147.9265,148.1431,147.8888,148.0866,14588.0
2022-10-14 15:00:00,157.27,157.5,157.02,157.14,25772.0,148.162,148.3787,147.9265,148.0395,25772.0
2022-10-14 15:10:00,157.12,157.17,156.53,156.71,29403.0,148.0207,148.0678,147.4648,147.6344,29403.0
2022-10-14 15:20:00,156.68,157.18,156.55,157.13,28599.0,147.6062,148.0772,147.4837,148.0301,28599.0
2022-10-14 15:30:00,157.09,157.34,156.85,157.04,46365.0,147.9924,148.2279,147.7663,147.9453,46365.0
2022-10-14 15:40:00,157.04,157.2,156.75,157.2,49135.0,147.9453,148.096,147.6721,148.096,49135.0
2022-10-14 15:50:00,157.04,157.3,156.48,156.97,159468.0,147.9453,148.1902,147.4177,147.8794,159468.0
2022-10-17 09:30:00,158.28,159.87,158.28,159.11,111543.0,149.1135,150.6114,149.1135,149.8954,111543.0
2022-10-17 09:40:00,159.26,159.87,157.1,157.29,74596.0,150.0367,150.6114,148.0018,148.1808,74596.0
2022-10-17 09:50:00,157.35,157.51,156.16,156.68,69610.0,148.2373,148.3881,147.1163,147.6062,69610.0
2022-10-17 10:00:00,156.75,157.45,155.85,155.85,86677.0,147.6721,148.3316,146.8242,146.8242,86677.0
2022-10-17 10:10:00,155.84,156.99,155.57,156.66,126379.0,146.8148,147.8982,146.5604,147.5873,126379.0
2022-10-17 10:20:00,156.77,156.83,155.94,156.27,76324.0,147.6909,147.7475,146.909,147.2199,76324.0
2022-10-17 10:30:00,156.28,157.28,156.19,156.94,47745.0,147.2293,148.1714,147.1445,147.8511,47745.0
2022-10-17 10:40:00,156.98,157.1,156.25,156.3,41635.0,147.8888,148.0018,147.2011,147.2482,41635.0
2022-10-17 10:50:00,156.3,156.32,155.47,155.87,108358.0,147.2482,147.267,146.4662,146.8431,108358.0
2022-10-17 11:00:00,155.92,156.18,155.39,155.42,57552.0,146.8902,147.1351,146.3909,146.4191,57552.0
2022-10-17 11:10:00,155.4,155.98,155.39,155.63,42276.0,146.4003,146.9467,146.3909,146.617,42276.0
2022-10-17 11:20:00,155.56,156.41,155.43,156.36,41139.0,146.551,147.3518,146.4285,147.3047,41139.0
2022-10-17 11:30:00,156.31,156.57,156.23,156.42,36122.0,147.2576,147.5025,147.1822,147.3612,36122.0
2022-10-17 11:40:00,156.45,157.02,156.41,156.8,27174.0,147.3895,147.9265,147.3518,147.7192,27174.0
2022-10-17 11:50:00,156.79,157.06,156.64,156.75,28264.0,147.7098,147.9641,147.5685,147.6721,28264.0
2022-10-17 12:00:00,156.75,157.13,156.56,157.06,37096.0,147.6721,148.0301,147.4931,147.9641,37096.0
2022-10-17 12:10:00,157.06,157.24,156.84,156.91,36480.0,147.9641,148.1337,147.7569,147.8228,36480.0
2022-10-17 12:20:00,156.94,157.34,156.65,157.3,47247.0,147.8511,148.2279,147.5779,148.1902,47247.0
2022-10-17 12:30:00,157.26,157.37,157.04,157.19,21897.0,148.1526,148.2562,147.9453,148.0866,21897.0
2022-10-17 12:40:00,157.15,157.23,156.88,157.12,25220.0,148.0489,148.1243,147.7946,148.0207,25220.0
2022-10-17 12:50:00,157.11,157.18,156.83,156.98,21975.0,148.0112,148.0772,147.7475,147.8888,21975.0
2022-10-17 13:00:00,156.94,157.12,156.68,157.03,16108.0,147.8511,148.0207,147.6062,147.9359,16108.0
2022-10-17 13:10:00,156.98,157.2,156.75,156.76,22377.0,147.8888,148.096,147.6721,147.6815,22377.0
2022-10-17 13:20:00,156.75,157.21,156.75,157.1,23733.0,147.6721,148.1055,147.6721,148.0018,23733.0
2022-10-17 13:30:00,157.12,157.36,157.03,157.19,20088.0,148.0207,148.2468,147.9359,148.0866,20088.0
2022-10-17 13:40:00,157.28,157.46,157.03,157.4,22232.0,148.1714,148.341,147.9359,148.2845,22232.0
2022-10-17 13:50:00,157.35,157.45,157.2,157.25,19088.0,148.2373,148.3316,148.096,148.1431,19088.0
2022-10-17 14:00:00,157.25,157.42,157.03,157.19,35286.0,148.1431,148.3033,147.9359,148.0866,35286.0
2022-10-17 14:10:00,157.2,157.24,156.93,157.07,29741.0,148.096,148.1337,147.8417,147.9736,29741.0
2022-10-17 14:20:00,157.04,157.06,156.67,156.81,28563.0,147.9453,147.9641,147.5967,147.7286,28563.0
2022-10-17 14:30:00,156.83,157.24,156.61,157.24,26653.0,147.7475,148.1337,147.5402,148.1337,26653.0
2022-10-17 14:40:00,157.19,157.3,157.11,157.26,26582.0,148.0866,148.1902,148.0112,148.1526,26582.0
2022-10-17 14:50:00,157.26,157.3,157.03,157.12,37734.0,148.1526,148.1902,147.9359,148.0207,37734.0
2022-10-17 15:00:00,157.05,157.2,156.67,156.79,31633.0,147.9547,148.096,147.5967,147.7098,31633.0
2022-10-17 15:10:00,156.82,157.05,156.74,157.05,36586.0,147.738,147.9547,147.6627,147.9547,36586.0
2022-10-17 15:20:00,157.06,157.31,156.75,157.27,67266.0,147.9641,148.1997,147.6721,148.162,67266.0
2022-10-17 15:30:00,157.27,157.38,157.14,157.19,41662.0,148.162,148.2656,148.0395,148.0866,41662.0
2022-10-17 15:40:00,157.23,157.6,157.19,157.43,84908.0,148.1243,148.4729,148.0866,148.3127,84908.0
2022-10-17 15:50:00,157.52,157.61,156.91,157.01,232219.0,148.3975,148.4823,147.8228,147.917,232219.0
2022-10-18 09:30:00,160.69,161.42,159.15,159.24,154925.0,151.3839,152.0716,149.9331,150.0179,154925.0
2022-10-18 09:40:00,159.24,159.33,157.67,158.28,65249.0,150.0179,150.1027,148.5388,149.1135,65249.0
2022-10-18 09:50:00,158.38,158.61,157.48,158.28,36732.0,149.2077,149.4244,148.3598,149.1135,36732.0
2022-10-18 10:00:00,158.34,158.48,157.76,158.15,61889.0,149.17,149.3019,148.6236,148.991,61889.0
2022-10-18 10:10:00,158.11,158.3,157.62,157.71,50112.0,148.9533,149.1323,148.4917,148.5765,50112.0
2022-10-18 10:20:00,157.76,157.76,156.84,156.84,39438.0,148.6236,148.6236,147.7569,147.7569,39438.0
2022-10-18 10:30:00,156.88,156.91,155.92,155.93,68915.0,147.7946,147.8228,146.8902,146.8996,68915.0
2022-10-18 10:40:00,155.93,156.69,155.87,156.57,45652.0,146.8996,147.6156,146.8431,147.5025,45652.0
2022-10-18 10:50:00,156.53,156.6,156.26,156.42,50443.0,147.4648,147.5308,147.2105,147.3612,50443.0
2022-10-18 11:00:00,156.42,156.5,155.7,155.71,71734.0,147.3612,147.4366,146.6829,146.6923,71734.0
2022-10-18 11:10:00,155.71,156.07,155.06,155.88,53523.0,146.6923,147.0315,146.08,146.8525,53523.0
2022-10-18 11:20:00,156.01,156.35,155.69,155.98,41766.0,146.975,147.2953,146.6735,146.9467,41766.0
2022-10-18 11:30:00,155.91,156.18,155.76,155.95,40179.0,146.8807,147.1351,146.7394,146.9184,40179.0
2022-10-18 11:40:00,155.95,156.03,155.42,156.03,44743.0,146.9184,146.9938,146.4191,146.9938,44743.0
2022-10-18 11:50:00,155.97,156.7,155.97,156.61,46495.0,146.9373,147.625,146.9373,147.5402,46495.0
2022-10-18 12:00:00,156.67,156.67,155.95,156.54,64170.0,147.5967,147.5967,146.9184,147.4743,64170.0
2022-10-18 12:10:00,156.49,157.18,156.43,157.02,42258.0,147.4272,148.0772,147.3706,147.9265,42258.0
2022-10-18 12:20:00,156.96,157.18,156.84,157.07,31370.0,147.8699,148.0772,147.7569,147.9736,31370.0
2022-10-18 12:30:00,157.12,157.34,156.96,157.28,29320.0,148.0207,148.2279,147.8699,148.1714,29320.0
2022-10-18 12:40:00,157.3,157.44,156.99,157.12,24717.0,148.1902,148.3221,147.8982,148.0207,24717.0
2022-10-18 12:50:00,157.19,157.55,156.78,157.0,39750.0,148.0866,148.4258,147.7004,147.9076,39750.0
2022-10-18 13:00:00,157.0,157.09,156.32,156.6,25335.0,147.9076,147.9924,147.267,147.5308,25335.0
2022-10-18 13:10:00,156.65,156.93,156.62,156.75,12812.0,147.5779,147.8417,147.5496,147.6721,12812.0
2022-10-18 13:20:00,156.78,157.09,156.63,156.96,31278.0,147.7004,147.9924,147.559,147.8699,31278.0
2022-10-18 13:30:00,156.87,157.19,156.85,157.0,34461.0,147.7851,148.0866,147.7663,147.9076,34461.0
2022-10-18 13:40:00,157.05,157.3,156.92,157.08,41617.0,147.9547,148.1902,147.8323,147.983,41617.0
2022-10-18 13:50:00,157.06,157.3,156.96,157.15,28507.0,147.9641,148.1902,147.8699,148.0489,28507.0
2022-10-18 14:00:00,157.18,157.19,156.61,156.69,27267.0,148.0772,148.0866,147.5402,147.6156,27267.0
2022-10-18 14:10:00,156.76,156.86,156.53,156.58,31980.0,147.6815,147.7757,147.4648,147.5119,31980.0
2022-10-18 14:20:00,156.58,156.87,156.48,156.77,27876.0,147.5119,147.7851,147.4177,147.6909,27876.0
2022-10-18 14:30:00,156.76,156.8,155.96,156.11,30228.0,147.6815,147.7192,146.9278,147.0692,30228.0
2022-10-18 14:40:00,156.06,156.13,155.19,155.34,30323.0,147.0221,147.088,146.2024,146.3438,30323.0
2022-10-18 14:50:00,155.31,155.59,155.08,155.5,37273.0,146.3155,146.5793,146.0988,146.4945,37273.0
2022-10-18 15:00:00,155.54,155.56,155.2,155.37,35899.0,146.5322,146.551,146.2119,146.372,35899.0
2022-10-18 15:10:00,155.33,155.68,155.19,155.55,35459.0,146.3343,146.6641,146.2024,146.5416,35459.0
2022-10-18 15:20:00,155.58,156.21,155.58,156.14,39565.0,146.5699,147.1634,146.5699,147.0974,39565.0
2022-10-18 15:30:00,156.12,156.7,156.03,156.44,59854.0,147.0786,147.625,146.9938,147.38,59854.0
2022-10-18 15:40:00,156.44,156.79,156.4,156.53,73392.0,147.38,147.7098,147.3424,147.4648,73392.0
2022-10-18 15:50:00,156.5,156.71,156.15,156.43,249757.0,147.4366,147.6344,147.1068,147.3706,249757.0
2022-10-19 09:30:00,155.72,156.7,155.72,155.91,68573.0,146.7017,147.625,146.7017,146.8807,68573.0
2022-10-19 09:40:00,155.89,156.25,154.3,154.33,69243.0,146.8619,147.2011,145.364,145.3922,69243.0
2022-10-19 09:50:00,154.31,154.82,153.8,154.05,44151.0,145.3734,145.8539,144.8929,145.1285,44151.0
2022-10-19 10:00:00,153.93,154.26,153.67,154.05,63452.0,145.0154,145.3263,144.7705,145.1285,63452.0
2022-10-19 10:10:00,154.07,154.84,153.65,154.14,58223.0,145.1473,145.8727,144.7516,145.2132,58223.0
2022-10-19 10:20:00,154.18,154.93,154.13,154.37,71637.0,145.2509,145.9575,145.2038,145.4299,71637.0
2022-10-19 10:30:00,154.37,154.44,153.55,154.0,79946.0,145.4299,145.4959,144.6574,145.0814,79946.0
2022-10-19 10:40:00,154.0,154.0,152.93,153.13,70819.0,145.0814,145.0814,144.0733,144.2617,70819.0
2022-10-19 10:50:00,153.1,153.75,153.02,153.33,63794.0,144.2335,144.8458,144.1581,144.4502,63794.0
2022-10-19 11:00:00,153.43,153.7,153.2,153.44,40709.0,144.5444,144.7987,144.3277,144.5538,40709.0
2022-10-19 11:10:00,153.4,154.23,153.4,154.02,62686.0,144.5161,145.298,144.5161,145.1002,62686.0
2022-10-19 11:20:00,154.02,154.05,153.51,153.63,29861.0,145.1002,145.1285,144.6197,144.7328,29861.0
2022-10-19 11:30:00,153.66,153.85,153.21,153.53,28763.0,144.761,144.94,144.3371,144.6386,28763.0
2022-10-19 11:40:00,153.6,154.09,153.49,154.05,25867.0,144.7045,145.1661,144.6009,145.1285,25867.0
2022-10-19 11:50:00,154.08,154.38,153.98,154.0,20936.0,145.1567,145.4394,145.0625,145.0814,20936.0
2022-10-19 12:00:00,154.0,154.05,153.42,153.42,31621.0,145.0814,145.1285,144.5349,144.5349,31621.0
2022-10-19 12:10:00,153.42,153.63,153.33,153.52,25671.0,144.5349,144.7328,144.4502,144.6292,25671.0
2022-10-19 12:20:00,153.53,153.6,153.14,153.28,26164.0,144.6386,144.7045,144.2712,144.4031,26164.0
2022-10-19 12:30:00,153.22,153.34,153.11,153.12,20230.0,144.3465,144.4596,144.2429,144.2523,20230.0
2022-10-19 12:40:00,153.12,153.12,152.16,152.24,52018.0,144.2523,144.2523,143.3479,143.4233,52018.0
2022-10-19 12:50:00,152.2,152.6,152.16,152.32,32407.0,143.3856,143.7624,143.3479,143.4987,32407.0
2022-10-19 13:00:00,152.29,152.55,151.56,151.88,36313.0,143.4704,143.7153,142.7827,143.0841,36313.0
2022-10-19 13:10:00,151.88,152.07,151.75,151.93,28658.0,143.0841,143.2631,142.9617,143.1312,28658.0
2022-10-19 13:20:00,151.99,152.51,151.99,152.33,28219.0,143.1878,143.6776,143.1878,143.5081,28219.0
2022-10-19 13:30:00,152.33,152.6,152.31,152.47,20240.0,143.5081,143.7624,143.4892,143.64,20240.0
2022-10-19 13:40:00,152.47,152.65,152.15,152.18,21846.0,143.64,143.8095,143.3385,143.3668,21846.0
2022-10-19 13:50:00,152.11,152.24,152.02,152.24,19765.0,143.3008,143.4233,143.216,143.4233,19765.0
2022-10-19 14:00:00,152.27,152.73,152.12,152.68,33714.0,143.4515,143.8849,143.3102,143.8378,33714.0
2022-10-19 14:10:00,152.65,152.95,152.5,152.71,44207.0,143.8095,144.0922,143.6682,143.8661,44207.0
2022-10-19 14:20:00,152.67,153.12,152.47,153.09,17253.0,143.8284,144.2523,143.64,144.2241,17253.0
2022-10-19 14:30:00,153.09,153.49,152.99,153.02,43125.0,144.2241,144.6009,144.1299,144.1581,43125.0
2022-10-19 14:40:00,153.02,153.05,152.49,152.49,30102.0,144.1581,144.1864,143.6588,143.6588,30102.0
2022-10-19 14:50:00,152.5,152.55,152.21,152.55,38905.0,143.6682,143.7153,143.395,143.7153,38905.0
2022-10-19 15:00:00,152.51,152.8,152.32,152.8,34922.0,143.6776,143.9509,143.4987,143.9509,34922.0
2022-10-19 15:10:00,152.8,153.03,152.8,152.9,48336.0,143.9509,144.1675,143.9509,144.0451,48336.0
2022-10-19 15:20:00,152.9,153.21,152.69,152.69,36137.0,144.0451,144.3371,143.8472,143.8472,36137.0
2022-10-19 15:30:00,152.69,153.03,152.56,152.76,53270.0,143.8472,144.1675,143.7248,143.9132,53270.0
2022-10-19 15:40:00,152.76,153.11,152.75,152.93,96677.0,143.9132,144.2429,143.9037,144.0733,96677.0
2022-10-19 15:50:00,152.92,153.13,152.78,152.96,231290.0,144.0639,144.2617,143.932,144.1016,231290.0
2022-10-20 09:30:00,152.95,153.47,151.74,151.84,60184.0,144.0922,144.5821,142.9522,143.0465,60184.0
2022-10-20 09:40:00,151.83,152.4,151.06,152.4,51913.0,143.037,143.574,142.3116,143.574,51913.0
2022-10-20 09:50:00,152.4,153.08,151.78,152.71,41687.0,143.574,144.2146,142.9899,143.8661,41687.0
2022-10-20 10:00:00,152.73,155.06,152.73,154.94,69786.0,143.8849,146.08,143.8849,145.9669,69786.0
2022-10-20 10:10:00,154.98,155.2,154.09,155.19,102146.0,146.0046,146.2119,145.1661,146.2024,102146.0
2022-10-20 10:20:00,155.2,155.4,154.53,154.74,35922.0,146.2119,146.4003,145.5807,145.7785,35922.0
2022-10-20 10:30:00,154.71,154.85,154.1,154.29,25736.0,145.7502,145.8821,145.1756,145.3546,25736.0
2022-10-20 10:40:00,154.35,154.7,153.89,154.27,40917.0,145.4111,145.7408,144.9777,145.3357,40917.0
2022-10-20 10:50:00,154.19,154.2,153.74,153.94,27137.0,145.2604,145.2698,144.8364,145.0248,27137.0
2022-10-20 11:00:00,153.98,154.05,153.44,153.56,33285.0,145.0625,145.1285,144.5538,144.6668,33285.0
2022-10-20 11:10:00,153.58,153.88,153.25,153.43,39903.0,144.6857,144.9683,144.3748,144.5444,39903.0
2022-10-20 11:20:00,153.42,153.45,152.74,152.96,46198.0,144.5349,144.5632,143.8943,144.1016,46198.0
2022-10-20 11:30:00,152.9,154.08,152.83,154.08,40605.0,144.0451,145.1567,143.9791,145.1567,40605.0
2022-10-20 11:40:00,154.03,154.28,153.66,153.72,40269.0,145.1096,145.3451,144.761,144.8176,40269.0
2022-10-20 11:50:00,153.63,153.93,153.44,153.45,26477.0,144.7328,145.0154,144.5538,144.5632,26477.0
2022-10-20 12:00:00,153.51,153.55,153.03,153.22,24192.0,144.6197,144.6574,144.1675,144.3465,24192.0
2022-10-20 12:10:00,153.17,153.27,152.89,153.22,22492.0,144.2994,144.3936,144.0356,144.3465,22492.0
2022-10-20 12:20:00,153.27,153.27,152.5,152.61,27986.0,144.3936,144.3936,143.6682,143.7719,27986.0
2022-10-20 12:30:00,152.55,152.84,152.33,152.42,44337.0,143.7153,143.9885,143.5081,143.5929,44337.0
2022-10-20 12:40:00,152.44,152.47,151.72,151.9,22502.0,143.6117,143.64,142.9334,143.103,22502.0
2022-10-20 12:50:00,151.91,151.93,151.65,151.88,31409.0,143.1124,143.1312,142.8675,143.0841,31409.0
2022-10-20 13:00:00,151.95,151.96,151.11,151.26,47010.0,143.1501,143.1595,142.3587,142.5,47010.0
2022-10-20 13:10:00,151.19,151.86,151.08,151.62,96432.0,142.4341,143.0653,142.3305,142.8392,96432.0
2022-10-20 13:20:00,151.62,152.13,151.54,152.02,30332.0,142.8392,143.3197,142.7638,143.216,30332.0
2022-10-20 13:30:00,152.03,152.35,151.94,152.0,25491.0,143.2254,143.5269,143.1407,143.1972,25491.0
2022-10-20 13:40:00,152.08,152.09,151.22,151.3,37734.0,143.2726,143.282,142.4624,142.5377,37734.0
2022-10-20 13:50:00,151.26,151.35,151.15,151.32,37645.0,142.5,142.5848,142.3964,142.5566,37645.0
2022-10-20 14:00:00,151.26,151.52,150.77,150.91,73809.0,142.5,142.745,142.0384,142.1703,73809.0
2022-10-20 14:10:00,150.91,151.01,150.73,150.73,26287.0,142.1703,142.2645,142.0007,142.0007,26287.0
2022-10-20 14:20:00,150.73,150.82,150.51,150.56,35878.0,142.0007,142.0855,141.7935,141.8406,35878.0
2022-10-20 14:30:00,150.56,151.04,150.5,150.91,48954.0,141.8406,142.2928,141.7841,142.1703,48954.0
2022-10-20 14:40:00,150.95,151.0,150.51,150.61,35617.0,142.208,142.2551,141.7935,141.8877,35617.0
2022-10-20 14:50:00,150.63,150.7,150.28,150.56,73826.0,141.9065,141.9725,141.5768,141.8406,73826.0
2022-10-20 15:00:00,150.64,150.88,150.47,150.73,32683.0,141.9159,142.142,141.7558,142.0007,32683.0
2022-10-20 15:10:00,150.76,150.77,150.27,150.28,41723.0,142.029,142.0384,141.5674,141.5768,41723.0
2022-10-20 15:20:00,150.28,150.28,149.86,150.09,241417.0,141.5768,141.5768,141.1811,141.3978,241417.0
2022-10-20 15:30:00,150.12,150.48,149.9,150.47,115492.0,141.4261,141.7652,141.2188,141.7558,115492.0
2022-10-20 15:40:00,150.49,150.64,150.23,150.47,120824.0,141.7746,141.9159,141.5297,141.7558,120824.0
2022-10-20 15:50:00,150.44,150.68,150.01,150.09,310210.0,141.7275,141.9536,141.3224,141.3978,310210.0
2022-10-21 09:30:00,150.19,151.97,149.64,151.68,133164.0,141.492,143.1689,140.9739,142.8957,133164.0
2022-10-21 09:40:00,151.6,152.63,150.59,152.03,69533.0,142.8203,143.7907,141.8688,143.2254,69533.0
2022-10-21 09:50:00,151.87,152.87,151.84,152.56,29188.0,143.0747,144.0168,143.0465,143.7248,29188.0
2022-10-21 10:00:00,152.48,153.34,152.3,152.8,32995.0,143.6494,144.4596,143.4798,143.9509,32995.0
2022-10-21 10:10:00,152.72,152.89,152.47,152.77,32633.0,143.8755,144.0356,143.64,143.9226,32633.0
2022-10-21 10:20:00,152.71,152.72,151.92,152.0,36259.0,143.8661,143.8755,143.1218,143.1972,36259.0
2022-10-21 10:30:00,152.12,152.27,151.28,151.62,29023.0,143.3102,143.4515,142.5189,142.8392,29023.0
2022-10-21 10:40:00,151.76,152.71,151.67,152.65,39177.0,142.9711,143.8661,142.8863,143.8095,39177.0
2022-10-21 10:50:00,152.75,152.95,152.22,152.43,41762.0,143.9037,144.0922,143.4044,143.6023,41762.0
2022-10-21 11:00:00,152.41,152.87,152.03,152.8,42778.0,143.5834,144.0168,143.2254,143.9509,42778.0
2022-10-21 11:10:00,152.8,153.0,152.4,152.4,66209.0,143.9509,144.1393,143.574,143.574,66209.0
2022-10-21 11:20:00,152.41,152.82,152.14,152.62,34997.0,143.5834,143.9697,143.3291,143.7813,34997.0
2022-10-21 11:30:00,152.7,153.47,152.59,152.74,42783.0,143.8566,144.5821,143.753,143.8943,42783.0
2022-10-21 11:40:00,152.83,153.27,152.69,153.24,20524.0,143.9791,144.3936,143.8472,144.3654,20524.0
2022-10-21 11:50:00,153.15,153.33,153.0,153.2,33067.0,144.2806,144.4502,144.1393,144.3277,33067.0
2022-10-21 12:00:00,153.26,153.49,152.88,153.04,39495.0,144.3842,144.6009,144.0262,144.177,39495.0
2022-10-21 12:10:00,153.05,153.14,152.62,152.73,28324.0,144.1864,144.2712,143.7813,143.8849,28324.0
2022-10-21 12:20:00,152.71,152.88,152.18,152.37,17344.0,143.8661,144.0262,143.3668,143.5458,17344.0
2022-10-21 12:30:00,152.43,153.16,152.32,152.67,28712.0,143.6023,144.29,143.4987,143.8284,28712.0
2022-10-21 12:40:00,152.73,153.55,152.73,153.46,15383.0,143.8849,144.6574,143.8849,144.5726,15383.0
2022-10-21 12:50:00,153.46,153.71,153.27,153.31,20077.0,144.5726,144.8082,144.3936,144.4313,20077.0
2022-10-21 13:00:00,153.38,153.64,153.37,153.43,14655.0,144.4973,144.7422,144.4878,144.5444,14655.0
2022-10-21 13:10:00,153.43,153.5,153.21,153.32,18415.0,144.5444,144.6103,144.3371,144.4407,18415.0
2022-10-21 13:20:00,153.41,153.48,152.92,152.96,28401.0,144.5255,144.5915,144.0639,144.1016,28401.0
2022-10-21 13:30:00,153.05,153.24,152.94,153.01,24745.0,144.1864,144.3654,144.0827,144.1487,24745.0
2022-10-21 13:40:00,153.1,153.64,153.1,153.47,21338.0,144.2335,144.7422,144.2335,144.5821,21338.0
2022-10-21 13:50:00,153.47,153.55,153.24,153.48,17953.0,144.5821,144.6574,144.3654,144.5915,17953.0
2022-10-21 14:00:00,153.46,153.61,153.34,153.48,30050.0,144.5726,144.7139,144.4596,144.5915,30050.0
2022-10-21 14:10:00,153.47,153.5,152.83,153.05,22967.0,144.5821,144.6103,143.9791,144.1864,22967.0
2022-10-21 14:20:00,153.05,153.11,152.81,152.99,32258.0,144.1864,144.2429,143.9603,144.1299,32258.0
2022-10-21 14:30:00,152.97,153.29,152.94,153.09,28810.0,144.111,144.4125,144.0827,144.2241,28810.0
2022-10-21 14:40:00,153.12,153.16,152.66,152.75,17324.0,144.2523,144.29,143.819,143.9037,17324.0
2022-10-21 14:50:00,152.75,152.82,152.38,152.66,41384.0,143.9037,143.9697,143.5552,143.819,41384.0
2022-10-21 15:00:00,152.62,152.71,152.35,152.47,47070.0,143.7813,143.8661,143.5269,143.64,47070.0
2022-10-21 15:10:00,152.47,152.89,152.38,152.87,40938.0,143.64,144.0356,143.5552,144.0168,40938.0
2022-10-21 15:20:00,152.88,153.34,152.86,153.25,39752.0,144.0262,144.4596,144.0074,144.3748,39752.0
2022-10-21 15:30:00,153.29,153.5,153.16,153.48,59302.0,144.4125,144.6103,144.29,144.5915,59302.0
2022-10-21 15:40:00,153.5,153.78,153.45,153.71,72551.0,144.6103,144.8741,144.5632,144.8082,72551.0
2022-10-21 15:50:00,153.71,153.86,153.12,153.28,350445.0,144.8082,144.9495,144.2523,144.4031,350445.0
2022-10-24 09:30:00,152.19,154.95,151.43,153.42,104132.0,143.3762,145.9763,142.6602,144.5349,104132.0
2022-10-24 09:40:00,153.31,154.24,152.46,153.13,89572.0,144.4313,145.3075,143.6305,144.2617,89572.0
2022-10-24 09:50:00,153.22,153.71,152.44,153.45,46404.0,144.3465,144.8082,143.6117,144.5632,46404.0
2022-10-24 10:00:00,153.44,153.5,152.53,152.97,96465.0,144.5538,144.6103,143.6965,144.111,96465.0
2022-10-24 10:10:00,153.15,153.94,152.92,153.9,50029.0,144.2806,145.0248,144.0639,144.9871,50029.0
2022-10-24 10:20:00,153.99,154.05,152.87,153.88,42469.0,145.0719,145.1285,144.0168,144.9683,42469.0
2022-10-24 10:30:00,153.8,154.56,153.56,154.13,42743.0,144.8929,145.6089,144.6668,145.2038,42743.0
2022-10-24 10:40:00,154.16,154.3,153.5,153.62,33356.0,145.2321,145.364,144.6103,144.7234,33356.0
2022-10-24 10:50:00,153.58,154.9,153.55,154.71,41769.0,144.6857,145.9292,144.6574,145.7502,41769.0
2022-10-24 11:00:00,154.66,155.08,154.39,154.56,30739.0,145.7031,146.0988,145.4488,145.6089,30739.0
2022-10-24 11:10:00,154.71,154.8,154.17,154.38,35217.0,145.7502,145.835,145.2415,145.4394,35217.0
2022-10-24 11:20:00,154.46,155.15,154.39,155.03,39913.0,145.5147,146.1648,145.4488,146.0517,39913.0
2022-10-24 11:30:00,154.97,155.58,154.84,155.34,33483.0,145.9952,146.5699,145.8727,146.3438,33483.0
2022-10-24 11:40:00,155.31,155.52,155.16,155.49,27540.0,146.3155,146.5133,146.1742,146.4851,27540.0
2022-10-24 11:50:00,155.52,156.16,155.51,156.13,48094.0,146.5133,147.1163,146.5039,147.088,48094.0
2022-10-24 12:00:00,156.11,156.49,155.98,155.98,68616.0,147.0692,147.4272,146.9467,146.9467,68616.0
2022-10-24 12:10:00,155.99,156.03,155.17,155.35,31951.0,146.9561,146.9938,146.1836,146.3532,31951.0
2022-10-24 12:20:00,155.31,155.33,154.69,154.7,17095.0,146.3155,146.3343,145.7314,145.7408,17095.0
2022-10-24 12:30:00,154.75,154.88,154.21,154.47,39947.0,145.7879,145.9104,145.2792,145.5241,39947.0
2022-10-24 12:40:00,154.41,154.93,154.28,154.74,44940.0,145.4676,145.9575,145.3451,145.7785,44940.0
2022-10-24 12:50:00,154.8,154.85,154.42,154.47,31865.0,145.835,145.8821,145.477,145.5241,31865.0
2022-10-24 13:00:00,154.46,154.47,154.21,154.33,16894.0,145.5147,145.5241,145.2792,145.3922,16894.0
2022-10-24 13:10:00,154.32,154.33,154.05,154.15,20854.0,145.3828,145.3922,145.1285,145.2227,20854.0
2022-10-24 13:20:00,154.07,154.4,153.85,154.36,20288.0,145.1473,145.4582,144.94,145.4205,20288.0
2022-10-24 13:30:00,154.38,154.81,154.33,154.79,25775.0,145.4394,145.8444,145.3922,145.8256,25775.0
2022-10-24 13:40:00,154.83,154.91,154.69,154.7,27212.0,145.8633,145.9387,145.7314,145.7408,27212.0
2022-10-24 13:50:00,154.68,154.79,154.35,154.43,21627.0,145.722,145.8256,145.4111,145.4865,21627.0
2022-10-24 14:00:00,154.36,154.9,154.33,154.81,13452.0,145.4205,145.9292,145.3922,145.8444,13452.0
2022-10-24 14:10:00,154.78,155.1,154.71,155.07,18987.0,145.8162,146.1177,145.7502,146.0894,18987.0
2022-10-24 14:20:00,155.07,155.21,155.0,155.19,26503.0,146.0894,146.2213,146.0234,146.2024,26503.0
2022-10-24 14:30:00,155.17,155.35,155.09,155.21,21410.0,146.1836,146.3532,146.1082,146.2213,21410.0
2022-10-24 14:40:00,155.26,155.63,155.14,155.45,18750.0,146.2684,146.617,146.1553,146.4474,18750.0
2022-10-24 14:50:00,155.46,155.52,155.16,155.38,23212.0,146.4568,146.5133,146.1742,146.3814,23212.0
2022-10-24 15:00:00,155.41,155.52,155.23,155.38,22438.0,146.4097,146.5133,146.2401,146.3814,22438.0
2022-10-24 15:10:00,155.36,155.5,155.23,155.31,28981.0,146.3626,146.4945,146.2401,146.3155,28981.0
2022-10-24 15:20:00,155.3,155.31,154.97,155.09,29994.0,146.3061,146.3155,145.9952,146.1082,29994.0
2022-10-24 15:30:00,155.1,155.1,154.81,154.94,49852.0,146.1177,146.1177,145.8444,145.9669,49852.0
2022-10-24 15:40:00,154.97,155.24,154.95,155.09,67804.0,145.9952,146.2495,145.9763,146.1082,67804.0
2022-10-24 15:50:00,155.11,155.16,154.48,154.79,185603.0,146.1271,146.1742,145.5336,145.8256,185603.0
2022-10-25 09:30:00,155.89,155.92,155.0,155.75,68074.0,146.8619,146.8902,146.0234,146.73,68074.0
2022-10-25 09:40:00,155.72,156.83,155.5,156.29,49255.0,146.7017,147.7475,146.4945,147.2387,49255.0
2022-10-25 09:50:00,156.25,157.33,156.23,156.49,46823.0,147.2011,148.2185,147.1822,147.4272,46823.0
2022-10-25 10:00:00,156.45,157.0,156.02,156.1,38208.0,147.3895,147.9076,146.9844,147.0597,38208.0
2022-10-25 10:10:00,156.2,156.48,155.72,155.75,29348.0,147.1539,147.4177,146.7017,146.73,29348.0
2022-10-25 10:20:00,155.83,155.84,155.21,155.67,36282.0,146.8054,146.8148,146.2213,146.6546,36282.0
2022-10-25 10:30:00,155.69,156.24,155.05,155.11,59796.0,146.6735,147.1916,146.0705,146.1271,59796.0
2022-10-25 10:40:00,155.11,155.71,154.96,155.25,28097.0,146.1271,146.6923,145.9858,146.259,28097.0
2022-10-25 10:50:00,155.34,155.75,154.85,155.02,22268.0,146.3438,146.73,145.8821,146.0423,22268.0
2022-10-25 11:00:00,155.04,155.95,155.0,155.9,30145.0,146.0611,146.9184,146.0234,146.8713,30145.0
2022-10-25 11:10:00,155.85,156.46,155.76,156.46,23945.0,146.8242,147.3989,146.7394,147.3989,23945.0
2022-10-25 11:20:00,156.36,156.74,156.32,156.73,27464.0,147.3047,147.6627,147.267,147.6533,27464.0
2022-10-25 11:30:00,156.68,157.1,156.6,156.68,51955.0,147.6062,148.0018,147.5308,147.6062,51955.0
2022-10-25 11:40:00,156.69,156.75,156.13,156.36,35606.0,147.6156,147.6721,147.088,147.3047,35606.0
2022-10-25 11:50:00,156.36,156.4,155.91,155.91,23726.0,147.3047,147.3424,146.8807,146.8807,23726.0
2022-10-25 12:00:00,155.95,156.24,155.35,155.58,68747.0,146.9184,147.1916,146.3532,146.5699,68747.0
2022-10-25 12:10:00,155.56,155.66,155.32,155.66,58083.0,146.551,146.6452,146.3249,146.6452,58083.0
2022-10-25 12:20:00,155.74,155.88,155.53,155.67,23833.0,146.7206,146.8525,146.5228,146.6546,23833.0
2022-10-25 12:30:00,155.63,156.22,155.58,156.2,20965.0,146.617,147.1728,146.5699,147.1539,20965.0
2022-10-25 12:40:00,156.26,156.46,156.0,156.13,13973.0,147.2105,147.3989,146.9655,147.088,13973.0
2022-10-25 12:50:00,156.1,156.14,155.56,155.61,14204.0,147.0597,147.0974,146.551,146.5981,14204.0
2022-10-25 13:00:00,155.62,156.46,155.62,156.37,32259.0,146.6075,147.3989,146.6075,147.3141,32259.0
2022-10-25 13:10:00,156.33,156.43,155.53,155.9,24891.0,147.2764,147.3706,146.5228,146.8713,24891.0
2022-10-25 13:20:00,155.95,155.98,155.52,155.59,16605.0,146.9184,146.9467,146.5133,146.5793,16605.0
2022-10-25 13:30:00,155.71,155.98,155.66,155.77,27280.0,146.6923,146.9467,146.6452,146.7489,27280.0
2022-10-25 13:40:00,155.8,155.89,155.42,155.63,17293.0,146.7771,146.8619,146.4191,146.617,17293.0
2022-10-25 13:50:00,155.67,156.07,155.6,156.06,23887.0,146.6546,147.0315,146.5887,147.0221,23887.0
2022-10-25 14:00:00,156.1,156.55,156.09,156.49,33178.0,147.0597,147.4837,147.0503,147.4272,33178.0
2022-10-25 14:10:00,156.53,156.53,156.07,156.09,23083.0,147.4648,147.4648,147.0315,147.0503,23083.0
2022-10-25 14:20:00,156.06,156.12,155.75,155.94,17717.0,147.0221,147.0786,146.73,146.909,17717.0
2022-10-25 14:30:00,155.96,155.97,155.61,155.61,16981.0,146.9278,146.9373,146.5981,146.5981,16981.0
2022-10-25 14:40:00,155.6,155.86,155.41,155.72,29838.0,146.5887,146.8336,146.4097,146.7017,29838.0
2022-10-25 14:50:00,155.73,156.36,155.73,155.92,62502.0,146.7112,147.3047,146.7112,146.8902,62502.0
2022-10-25 15:00:00,155.97,156.03,155.55,155.99,41922.0,146.9373,146.9938,146.5416,146.9561,41922.0
2022-10-25 15:10:00,155.95,155.99,155.38,155.62,36255.0,146.9184,146.9561,146.3814,146.6075,36255.0
2022-10-25 15:20:00,155.66,156.36,155.66,156.36,21674.0,146.6452,147.3047,146.6452,147.3047,21674.0
2022-10-25 15:30:00,156.33,156.61,156.23,156.34,45088.0,147.2764,147.5402,147.1822,147.2858,45088.0
2022-10-25 15:40:00,156.34,156.41,155.99,156.24,72587.0,147.2858,147.3518,146.9561,147.1916,72587.0
2022-10-25 15:50:00,156.24,156.26,155.49,155.81,244292.0,147.1916,147.2105,146.4851,146.7865,244292.0
2022-10-26 09:30:00,156.38,157.28,156.32,156.72,41171.0,147.3235,148.1714,147.267,147.6438,41171.0
2022-10-26 09:40:00,156.63,156.8,155.58,156.64,41149.0,147.559,147.7192,146.5699,147.5685,41149.0
2022-10-26 09:50:00,156.34,156.34,155.71,155.75,25958.0,147.2858,147.2858,146.6923,146.73,25958.0
2022-10-26 10:00:00,155.84,157.37,155.83,157.0,36861.0,146.8148,148.2562,146.8054,147.9076,36861.0
2022-10-26 10:10:00,157.03,157.05,156.47,156.7,15762.0,147.9359,147.9547,147.4083,147.625,15762.0
2022-10-26 10:20:00,156.7,157.21,156.4,157.18,22884.0,147.625,148.1055,147.3424,148.0772,22884.0
2022-10-26 10:30:00,157.19,157.26,156.42,156.76,17828.0,148.0866,148.1526,147.3612,147.6815,17828.0
2022-10-26 10:40:00,156.71,157.21,156.68,157.18,22859.0,147.6344,148.1055,147.6062,148.0772,22859.0
2022-10-26 10:50:00,157.21,157.78,156.97,157.68,33310.0,148.1055,148.6424,147.8794,148.5482,33310.0
2022-10-26 11:00:00,157.76,158.81,157.76,158.76,57387.0,148.6236,149.6128,148.6236,149.5657,57387.0
2022-10-26 11:10:00,158.79,159.16,158.55,158.63,49269.0,149.594,149.9425,149.3679,149.4432,49269.0
2022-10-26 11:20:00,158.52,158.77,158.49,158.66,23603.0,149.3396,149.5751,149.3113,149.4715,23603.0
2022-10-26 11:30:00,158.44,158.68,158.34,158.65,19099.0,149.2642,149.4903,149.17,149.4621,19099.0
2022-10-26 11:40:00,158.64,158.81,158.3,158.39,24281.0,149.4526,149.6128,149.1323,149.2171,24281.0
2022-10-26 11:50:00,158.39,158.51,158.02,158.2,22499.0,149.2171,149.3302,148.8685,149.0381,22499.0
2022-10-26 12:00:00,158.19,158.69,158.14,158.59,16953.0,149.0287,149.4997,148.9816,149.4055,16953.0
2022-10-26 12:10:00,158.57,159.0,158.56,158.96,23107.0,149.3867,149.7918,149.3773,149.7541,23107.0
2022-10-26 12:20:00,158.91,159.17,158.87,159.05,15730.0,149.707,149.9519,149.6693,149.8389,15730.0
2022-10-26 12:30:00,159.0,159.09,158.41,158.41,24064.0,149.7918,149.8766,149.236,149.236,24064.0
2022-10-26 12:40:00,158.48,158.52,158.0,158.03,11666.0,149.3019,149.3396,148.8497,148.878,11666.0
2022-10-26 12:50:00,158.08,158.22,157.53,157.61,9289.0,148.9251,149.057,148.4069,148.4823,9289.0
2022-10-26 13:00:00,157.56,157.89,157.38,157.72,15125.0,148.4352,148.7461,148.2656,148.5859,15125.0
2022-10-26 13:10:00,157.78,157.87,157.37,157.74,16339.0,148.6424,148.7272,148.2562,148.6048,16339.0
2022-10-26 13:20:00,157.74,157.82,157.5,157.5,16021.0,148.6048,148.6801,148.3787,148.3787,16021.0
2022-10-26 13:30:00,157.55,157.82,157.43,157.82,12642.0,148.4258,148.6801,148.3127,148.6801,12642.0
2022-10-26 13:40:00,157.82,158.12,157.82,157.87,18908.0,148.6801,148.9628,148.6801,148.7272,18908.0
2022-10-26 13:50:00,157.91,158.59,157.91,158.37,14135.0,148.7649,149.4055,148.7649,149.1983,14135.0
2022-10-26 14:00:00,158.44,158.83,158.43,158.68,12682.0,149.2642,149.6316,149.2548,149.4903,12682.0
2022-10-26 14:10:00,158.66,158.68,158.13,158.13,12762.0,149.4715,149.4903,148.9722,148.9722,12762.0
2022-10-26 14:20:00,158.11,158.21,157.85,157.88,11998.0,148.9533,149.0475,148.7084,148.7367,11998.0
2022-10-26 14:30:00,157.89,158.3,157.85,158.27,28580.0,148.7461,149.1323,148.7084,149.1041,28580.0
2022-10-26 14:40:00,158.21,158.23,157.74,157.88,20414.0,149.0475,149.0664,148.6048,148.7367,20414.0
2022-10-26 14:50:00,157.83,158.09,157.77,157.87,12494.0,148.6895,148.9345,148.633,148.7272,12494.0
2022-10-26 15:00:00,157.81,157.82,157.31,157.62,20235.0,148.6707,148.6801,148.1997,148.4917,20235.0
2022-10-26 15:10:00,157.6,157.76,157.4,157.73,27469.0,148.4729,148.6236,148.2845,148.5953,27469.0
2022-10-26 15:20:00,157.72,158.05,157.64,158.05,20068.0,148.5859,148.8968,148.5106,148.8968,20068.0
2022-10-26 15:30:00,158.02,158.23,157.97,158.21,31852.0,148.8685,149.0664,148.8214,149.0475,31852.0
2022-10-26 15:40:00,158.19,158.44,158.14,158.27,42837.0,149.0287,149.2642,148.9816,149.1041,42837.0
2022-10-26 15:50:00,158.27,158.29,157.89,157.92,119495.0,149.1041,149.1229,148.7461,148.7743,119495.0
2022-10-27 09:30:00,158.94,159.79,158.86,159.19,57240.0,149.7353,150.536,149.6599,149.9708,57240.0
2022-10-27 09:40:00,159.38,159.9,158.82,158.82,35161.0,150.1498,150.6397,149.6222,149.6222,35161.0
2022-10-27 09:50:00,159.03,159.24,157.88,158.47,28365.0,149.8201,150.0179,148.7367,149.2925,28365.0
2022-10-27 10:00:00,158.47,159.5,158.3,159.22,20496.0,149.2925,150.2628,149.1323,149.9991,20496.0
2022-10-27 10:10:00,159.09,160.05,158.83,159.92,34825.0,149.8766,150.781,149.6316,150.6585,34825.0
2022-10-27 10:20:00,159.98,160.3,159.68,159.87,30622.0,150.715,151.0165,150.4324,150.6114,30622.0
2022-10-27 10:30:00,159.95,160.2,159.47,159.9,19249.0,150.6868,150.9223,150.2346,150.6397,19249.0
2022-10-27 10:40:00,159.75,159.75,159.24,159.59,15081.0,150.4984,150.4984,150.0179,150.3476,15081.0
2022-10-27 10:50:00,159.63,159.97,159.32,159.33,12393.0,150.3853,150.7056,150.0933,150.1027,12393.0
2022-10-27 11:00:00,159.34,159.84,159.27,159.74,17682.0,150.1121,150.5831,150.0462,150.4889,17682.0
2022-10-27 11:10:00,159.8,159.91,159.19,159.3,18138.0,150.5455,150.6491,149.9708,150.0744,18138.0
2022-10-27 11:20:00,159.27,159.48,158.8,159.17,19361.0,150.0462,150.244,149.6034,149.9519,19361.0
2022-10-27 11:30:00,159.16,159.16,158.44,158.63,16005.0,149.9425,149.9425,149.2642,149.4432,16005.0
2022-10-27 11:40:00,158.66,158.75,158.47,158.54,15379.0,149.4715,149.5563,149.2925,149.3584,15379.0
2022-10-27 11:50:00,158.59,158.59,157.92,158.2,18680.0,149.4055,149.4055,148.7743,149.0381,18680.0
2022-10-27 12:00:00,158.18,158.64,158.12,158.31,12164.0,149.0193,149.4526,148.9628,149.1418,12164.0
2022-10-27 12:10:00,158.33,158.55,158.21,158.21,9461.0,149.1606,149.3679,149.0475,149.0475,9461.0
2022-10-27 12:20:00,158.1,158.17,157.73,157.73,12646.0,148.9439,149.0099,148.5953,148.5953,12646.0
2022-10-27 12:30:00,157.74,158.04,157.73,157.82,12921.0,148.6048,148.8874,148.5953,148.6801,12921.0
2022-10-27 12:40:00,157.84,158.12,157.81,157.92,14202.0,148.699,148.9628,148.6707,148.7743,14202.0
2022-10-27 12:50:00,157.89,158.43,157.89,158.35,18460.0,148.7461,149.2548,148.7461,149.1794,18460.0
2022-10-27 13:00:00,158.36,159.1,158.28,159.06,12943.0,149.1889,149.886,149.1135,149.8483,12943.0
2022-10-27 13:10:00,159.02,159.15,158.78,158.97,21512.0,149.8106,149.9331,149.5845,149.7635,21512.0
2022-10-27 13:20:00,158.92,159.08,158.54,158.54,12056.0,149.7164,149.8672,149.3584,149.3584,12056.0
2022-10-27 13:30:00,158.52,158.61,158.11,158.15,34433.0,149.3396,149.4244,148.9533,148.991,34433.0
2022-10-27 13:40:00,158.11,158.3,158.09,158.25,16987.0,148.9533,149.1323,148.9345,149.0852,16987.0
2022-10-27 13:50:00,158.27,158.4,157.97,157.97,28360.0,149.1041,149.2265,148.8214,148.8214,28360.0
2022-10-27 14:00:00,157.93,157.98,157.44,157.44,15840.0,148.7838,148.8309,148.3221,148.3221,15840.0
2022-10-27 14:10:00,157.45,157.57,157.4,157.5,11136.0,148.3316,148.4446,148.2845,148.3787,11136.0
2022-10-27 14:20:00,157.54,157.63,157.06,157.06,26046.0,148.4163,148.5011,147.9641,147.9641,26046.0
2022-10-27 14:30:00,157.05,157.47,156.91,157.38,19482.0,147.9547,148.3504,147.8228,148.2656,19482.0
2022-10-27 14:40:00,157.36,157.52,157.32,157.32,13846.0,148.2468,148.3975,148.2091,148.2091,13846.0
2022-10-27 14:50:00,157.36,157.41,157.14,157.22,23389.0,148.2468,148.2939,148.0395,148.1149,23389.0
2022-10-27 15:00:00,157.25,157.48,156.75,156.75,24828.0,148.1431,148.3598,147.6721,147.6721,24828.0
2022-10-27 15:10:00,156.79,157.08,156.77,157.05,21330.0,147.7098,147.983,147.6909,147.9547,21330.0
2022-10-27 15:20:00,157.02,157.32,157.0,157.15,24429.0,147.9265,148.2091,147.9076,148.0489,24429.0
2022-10-27 15:30:00,157.15,157.27,157.0,157.1,22452.0,148.0489,148.162,147.9076,148.0018,22452.0
2022-10-27 15:40:00,157.12,157.32,156.91,157.06,31140.0,148.0207,148.2091,147.8228,147.9641,31140.0
2022-10-27 15:50:00,157.12,157.13,156.63,157.03,83484.0,148.0207,148.0301,147.559,147.9359,83484.0
2022-10-28 09:30:00,157.54,158.75,157.44,158.0,82637.0,148.4163,149.5563,148.3221,148.8497,82637.0
2022-10-28 09:40:00,157.83,158.11,156.86,157.32,30462.0,148.6895,148.9533,147.7757,148.2091,30462.0
2022-10-28 09:50:00,157.32,157.72,157.12,157.67,25832.0,148.2091,148.5859,148.0207,148.5388,25832.0
2022-10-28 10:00:00,157.61,157.9,156.35,156.44,27174.0,148.4823,148.7555,147.2953,147.38,27174.0
2022-10-28 10:10:00,156.29,157.0,155.77,156.9,32291.0,147.2387,147.9076,146.7489,147.8134,32291.0
2022-10-28 10:20:00,156.94,157.5,156.41,157.42,17402.0,147.8511,148.3787,147.3518,148.3033,17402.0
2022-10-28 10:30:00,157.43,157.58,156.74,156.83,28156.0,148.3127,148.454,147.6627,147.7475,28156.0
2022-10-28 10:40:00,156.79,157.33,156.79,157.26,16725.0,147.7098,148.2185,147.7098,148.1526,16725.0
2022-10-28 10:50:00,157.28,157.97,157.23,157.85,21001.0,148.1714,148.8214,148.1243,148.7084,21001.0
2022-10-28 11:00:00,157.9,158.22,157.4,157.4,29797.0,148.7555,149.057,148.2845,148.2845,29797.0
2022-10-28 11:10:00,157.37,157.7,157.15,157.21,20249.0,148.2562,148.5671,148.0489,148.1055,20249.0
2022-10-28 11:20:00,157.24,157.61,157.07,157.56,28299.0,148.1337,148.4823,147.9736,148.4352,28299.0
2022-10-28 11:30:00,157.63,157.71,157.11,157.33,20542.0,148.5011,148.5765,148.0112,148.2185,20542.0
2022-10-28 11:40:00,157.33,157.86,157.32,157.66,16336.0,148.2185,148.7178,148.2091,148.5294,16336.0
2022-10-28 11:50:00,157.72,157.96,157.57,157.62,17445.0,148.5859,148.812,148.4446,148.4917,17445.0
2022-10-28 12:00:00,157.66,157.7,157.28,157.47,11770.0,148.5294,148.5671,148.1714,148.3504,11770.0
2022-10-28 12:10:00,157.56,158.1,157.5,157.9,12520.0,148.4352,148.9439,148.3787,148.7555,12520.0
2022-10-28 12:20:00,157.94,158.24,157.94,158.12,10315.0,148.7932,149.0758,148.7932,148.9628,10315.0
2022-10-28 12:30:00,158.16,158.43,158.03,158.25,21185.0,149.0004,149.2548,148.878,149.0852,21185.0
2022-10-28 12:40:00,158.21,158.27,157.84,158.14,15403.0,149.0475,149.1041,148.699,148.9816,15403.0
2022-10-28 12:50:00,158.14,158.39,158.04,158.34,16369.0,148.9816,149.2171,148.8874,149.17,16369.0
2022-10-28 13:00:00,158.4,158.53,158.25,158.49,15671.0,149.2265,149.349,149.0852,149.3113,15671.0
2022-10-28 13:10:00,158.48,158.53,158.36,158.43,12728.0,149.3019,149.349,149.1889,149.2548,12728.0
2022-10-28 13:20:00,158.44,158.65,158.36,158.53,20939.0,149.2642,149.4621,149.1889,149.349,20939.0
2022-10-28 13:30:00,158.54,158.79,158.53,158.65,19002.0,149.3584,149.594,149.349,149.4621,19002.0
2022-10-28 13:40:00,158.64,159.05,158.6,158.98,20545.0,149.4526,149.8389,149.415,149.7729,20545.0
2022-10-28 13:50:00,158.99,159.03,158.83,158.94,15253.0,149.7824,149.8201,149.6316,149.7353,15253.0
2022-10-28 14:00:00,158.97,159.04,158.65,158.78,20809.0,149.7635,149.8295,149.4621,149.5845,20809.0
2022-10-28 14:10:00,158.81,159.17,158.73,159.09,20230.0,149.6128,149.9519,149.5374,149.8766,20230.0
2022-10-28 14:20:00,159.12,159.17,159.01,159.03,7698.0,149.9048,149.9519,149.8012,149.8201,7698.0
2022-10-28 14:30:00,159.04,159.33,158.99,159.31,18714.0,149.8295,150.1027,149.7824,150.0838,18714.0
2022-10-28 14:40:00,159.31,159.55,159.28,159.54,18013.0,150.0838,150.3099,150.0556,150.3005,18013.0
2022-10-28 14:50:00,159.53,159.94,159.5,159.75,35180.0,150.2911,150.6774,150.2628,150.4984,35180.0
2022-10-28 15:00:00,159.75,159.97,159.67,159.96,25703.0,150.4984,150.7056,150.423,150.6962,25703.0
2022-10-28 15:10:00,159.95,160.0,159.89,159.92,39632.0,150.6868,150.7339,150.6302,150.6585,39632.0
2022-10-28 15:20:00,159.93,160.3,159.89,160.19,50889.0,150.6679,151.0165,150.6302,150.9129,50889.0
2022-10-28 15:30:00,160.19,160.19,159.95,160.13,60957.0,150.9129,150.9129,150.6868,150.8563,60957.0
2022-10-28 15:40:00,160.13,160.26,159.94,160.06,83007.0,150.8563,150.9788,150.6774,150.7904,83007.0
2022-10-28 15:50:00,160.07,160.53,159.87,160.3,239646.0,150.7998,151.2332,150.6114,151.0165,239646.0
2022-10-31 09:30:00,159.02,160.51,158.62,160.14,58798.0,149.8106,151.2143,149.4338,150.8658,58798.0
2022-10-31 09:40:00,159.92,160.2,159.21,159.21,21371.0,150.6585,150.9223,149.9896,149.9896,21371.0
2022-10-31 09:50:00,159.31,159.78,158.95,159.45,30626.0,150.0838,150.5266,149.7447,150.2157,30626.0
2022-10-31 10:00:00,159.49,159.82,159.16,159.82,19438.0,150.2534,150.5643,149.9425,150.5643,19438.0
2022-10-31 10:10:00,159.77,160.48,159.63,160.28,21860.0,150.5172,151.1861,150.3853,150.9977,21860.0
2022-10-31 10:20:00,160.27,160.71,160.23,160.58,21498.0,150.9882,151.4028,150.9506,151.2803,21498.0
2022-10-31 10:30:00,160.6,160.69,160.0,160.08,22380.0,151.2991,151.3839,150.7339,150.8092,22380.0
2022-10-31 10:40:00,160.08,160.64,159.94,160.45,23608.0,150.8092,151.3368,150.6774,151.1578,23608.0
2022-10-31 10:50:00,160.42,161.0,160.33,161.0,34449.0,151.1296,151.676,151.0448,151.676,34449.0
2022-10-31 11:00:00,160.95,161.53,160.82,161.23,36069.0,151.6289,152.1753,151.5064,151.8926,36069.0
2022-10-31 11:10:00,161.18,161.47,160.93,161.25,31667.0,151.8455,152.1187,151.61,151.9115,31667.0
2022-10-31 11:20:00,161.28,161.81,161.27,161.5,26923.0,151.9397,152.4391,151.9303,152.147,26923.0
2022-10-31 11:30:00,161.5,161.79,161.44,161.77,17302.0,152.147,152.4202,152.0905,152.4014,17302.0
2022-10-31 11:40:00,161.77,162.19,161.7,161.88,27346.0,152.4014,152.797,152.3354,152.505,27346.0
2022-10-31 11:50:00,161.94,162.24,161.14,161.44,31074.0,152.5615,152.8442,151.8079,152.0905,31074.0
2022-10-31 12:00:00,161.41,161.92,161.26,161.49,23278.0,152.0622,152.5427,151.9209,152.1376,23278.0
2022-10-31 12:10:00,161.43,162.09,161.38,162.0,21652.0,152.0811,152.7028,152.034,152.6181,21652.0
2022-10-31 12:20:00,162.0,162.07,161.52,161.59,19288.0,152.6181,152.684,152.1658,152.2318,19288.0
2022-10-31 12:30:00,161.56,161.56,161.07,161.21,23887.0,152.2035,152.2035,151.7419,151.8738,23887.0
2022-10-31 12:40:00,161.21,161.32,161.04,161.2,25953.0,151.8738,151.9774,151.7136,151.8644,25953.0
2022-10-31 12:50:00,161.19,161.32,160.96,161.15,19276.0,151.855,151.9774,151.6383,151.8173,19276.0
2022-10-31 13:00:00,161.09,161.56,161.09,161.55,19795.0,151.7608,152.2035,151.7608,152.1941,19795.0
2022-10-31 13:10:00,161.61,161.75,161.39,161.71,20482.0,152.2506,152.3825,152.0434,152.3448,20482.0
2022-10-31 13:20:00,161.7,161.86,161.58,161.8,10609.0,152.3354,152.4862,152.2224,152.4296,10609.0
2022-10-31 13:30:00,161.75,161.99,161.7,161.73,10888.0,152.3825,152.6086,152.3354,152.3637,10888.0
2022-10-31 13:40:00,161.74,161.77,161.3,161.33,20499.0,152.3731,152.4014,151.9586,151.9869,20499.0
2022-10-31 13:50:00,161.37,161.81,161.36,161.7,19979.0,152.0245,152.4391,152.0151,152.3354,19979.0
2022-10-31 14:00:00,161.7,162.02,161.66,161.96,15979.0,152.3354,152.6369,152.2977,152.5804,15979.0
2022-10-31 14:10:00,161.91,161.99,161.52,161.55,23349.0,152.5333,152.6086,152.1658,152.1941,23349.0
2022-10-31 14:20:00,161.61,161.73,161.38,161.38,17382.0,152.2506,152.3637,152.034,152.034,17382.0
2022-10-31 14:30:00,161.38,161.77,161.36,161.68,26963.0,152.034,152.4014,152.0151,152.3166,26963.0
2022-10-31 14:40:00,161.66,161.81,161.47,161.55,20129.0,152.2977,152.4391,152.1187,152.1941,20129.0
2022-10-31 14:50:00,161.57,161.63,161.23,161.4,20141.0,152.213,152.2695,151.8926,152.0528,20141.0
2022-10-31 15:00:00,161.41,161.41,160.93,160.95,20922.0,152.0622,152.0622,151.61,151.6289,20922.0
2022-10-31 15:10:00,161.0,161.3,160.93,161.26,20143.0,151.676,151.9586,151.61,151.9209,20143.0
2022-10-31 15:20:00,161.27,161.59,161.23,161.5,21051.0,151.9303,152.2318,151.8926,152.147,21051.0
2022-10-31 15:30:00,161.51,161.52,161.17,161.23,35288.0,152.1564,152.1658,151.8361,151.8926,35288.0
2022-10-31 15:40:00,161.2,161.31,160.81,160.84,46515.0,151.8644,151.968,151.497,151.5252,46515.0
2022-10-31 15:50:00,160.84,160.84,160.24,160.35,181431.0,151.5252,151.5252,150.96,151.0636,181431.0
2022-11-01 09:30:00,161.95,162.55,161.1,161.29,41854.0,152.5709,153.1362,151.7702,151.9492,41854.0
2022-11-01 09:40:00,161.27,161.85,160.09,160.24,29105.0,151.9303,152.4767,150.8187,150.96,29105.0
2022-11-01 09:50:00,160.34,160.36,159.51,159.86,36842.0,151.0542,151.073,150.2723,150.602,36842.0
2022-11-01 10:00:00,160.0,160.02,158.16,158.26,51919.0,150.7339,150.7527,149.0004,149.0946,51919.0
2022-11-01 10:10:00,158.39,158.88,158.29,158.54,31875.0,149.2171,149.6787,149.1229,149.3584,31875.0
2022-11-01 10:20:00,158.54,159.5,158.28,159.38,35960.0,149.3584,150.2628,149.1135,150.1498,35960.0
2022-11-01 10:30:00,159.39,159.47,158.27,158.3,32097.0,150.1592,150.2346,149.1041,149.1323,32097.0
2022-11-01 10:40:00,158.34,158.34,157.5,157.74,52076.0,149.17,149.17,148.3787,148.6048,52076.0
2022-11-01 10:50:00,157.76,157.97,157.1,157.39,40523.0,148.6236,148.8214,148.0018,148.275,40523.0
2022-11-01 11:00:00,157.32,157.44,156.82,157.04,78467.0,148.2091,148.3221,147.738,147.9453,78467.0
2022-11-01 11:10:00,157.04,157.55,156.79,156.79,33441.0,147.9453,148.4258,147.7098,147.7098,33441.0
2022-11-01 11:20:00,156.83,157.13,156.71,157.0,23160.0,147.7475,148.0301,147.6344,147.9076,23160.0
2022-11-01 11:30:00,156.91,157.59,156.91,157.2,36108.0,147.8228,148.4634,147.8228,148.096,36108.0
2022-11-01 11:40:00,157.14,157.69,157.14,157.59,25656.0,148.0395,148.5577,148.0395,148.4634,25656.0
2022-11-01 11:50:00,157.6,158.0,157.55,157.93,23192.0,148.4729,148.8497,148.4258,148.7838,23192.0
2022-11-01 12:00:00,157.87,158.72,157.83,158.29,26446.0,148.7272,149.528,148.6895,149.1229,26446.0
2022-11-01 12:10:00,158.34,158.45,157.59,157.6,34457.0,149.17,149.2736,148.4634,148.4729,34457.0
2022-11-01 12:20:00,157.57,157.87,157.35,157.83,23531.0,148.4446,148.7272,148.2373,148.6895,23531.0
2022-11-01 12:30:00,157.91,158.26,157.78,158.08,22797.0,148.7649,149.0946,148.6424,148.9251,22797.0
2022-11-01 12:40:00,158.04,158.51,157.92,158.39,21866.0,148.8874,149.3302,148.7743,149.2171,21866.0
2022-11-01 12:50:00,158.42,158.45,158.06,158.22,16411.0,149.2454,149.2736,148.9062,149.057,16411.0
2022-11-01 13:00:00,158.26,158.31,158.12,158.19,21750.0,149.0946,149.1418,148.9628,149.0287,21750.0
2022-11-01 13:10:00,158.18,158.66,158.18,158.53,15639.0,149.0193,149.4715,149.0193,149.349,15639.0
2022-11-01 13:20:00,158.53,158.7,158.23,158.25,21737.0,149.349,149.5092,149.0664,149.0852,21737.0
2022-11-01 13:30:00,158.28,158.37,158.07,158.29,17902.0,149.1135,149.1983,148.9157,149.1229,17902.0
2022-11-01 13:40:00,158.27,158.4,158.15,158.19,19821.0,149.1041,149.2265,148.991,149.0287,19821.0
2022-11-01 13:50:00,158.13,158.57,158.11,158.52,27289.0,148.9722,149.3867,148.9533,149.3396,27289.0
2022-11-01 14:00:00,158.55,158.62,158.3,158.46,25036.0,149.3679,149.4338,149.1323,149.2831,25036.0
2022-11-01 14:10:00,158.48,158.48,157.96,158.03,22107.0,149.3019,149.3019,148.812,148.878,22107.0
2022-11-01 14:20:00,157.99,158.19,157.89,158.19,19077.0,148.8403,149.0287,148.7461,149.0287,19077.0
2022-11-01 14:30:00,158.12,158.19,157.91,158.1,16356.0,148.9628,149.0287,148.7649,148.9439,16356.0
2022-11-01 14:40:00,158.05,158.12,157.53,157.53,22839.0,148.8968,148.9628,148.4069,148.4069,22839.0
2022-11-01 14:50:00,157.57,157.85,157.51,157.8,42614.0,148.4446,148.7084,148.3881,148.6613,42614.0
2022-11-01 15:00:00,157.76,158.22,157.65,158.15,35886.0,148.6236,149.057,148.52,148.991,35886.0
2022-11-01 15:10:00,158.18,158.18,157.84,158.12,19618.0,149.0193,149.0193,148.699,148.9628,19618.0
2022-11-01 15:20:00,158.17,158.31,158.06,158.06,24726.0,149.0099,149.1418,148.9062,148.9062,24726.0
2022-11-01 15:30:00,158.08,158.31,157.98,158.12,44254.0,148.9251,149.1418,148.8309,148.9628,44254.0
2022-11-01 15:40:00,158.12,158.33,157.88,158.15,85686.0,148.9628,149.1606,148.7367,148.991,85686.0
2022-11-01 15:50:00,158.23,158.32,158.04,158.13,185557.0,149.0664,149.1512,148.8874,148.9722,185557.0
2022-11-02 09:30:00,156.78,157.2,156.15,157.06,42439.0,147.7004,148.096,147.1068,147.9641,42439.0
2022-11-02 09:40:00,157.05,157.47,156.83,157.03,17436.0,147.9547,148.3504,147.7475,147.9359,17436.0
2022-11-02 09:50:00,157.03,157.27,156.72,156.93,15130.0,147.9359,148.162,147.6438,147.8417,15130.0
2022-11-02 10:00:00,156.92,157.26,156.54,156.62,20479.0,147.8323,148.1526,147.4743,147.5496,20479.0
2022-11-02 10:10:00,156.76,157.32,156.69,157.02,21932.0,147.6815,148.2091,147.6156,147.9265,21932.0
2022-11-02 10:20:00,157.11,157.12,156.58,156.8,15995.0,148.0112,148.0207,147.5119,147.7192,15995.0
2022-11-02 10:30:00,156.74,157.15,156.68,157.05,16540.0,147.6627,148.0489,147.6062,147.9547,16540.0
2022-11-02 10:40:00,157.05,157.52,157.04,157.36,20573.0,147.9547,148.3975,147.9453,148.2468,20573.0
2022-11-02 10:50:00,157.3,157.68,157.09,157.59,22344.0,148.1902,148.5482,147.9924,148.4634,22344.0
2022-11-02 11:00:00,157.59,157.96,157.56,157.78,20884.0,148.4634,148.812,148.4352,148.6424,20884.0
2022-11-02 11:10:00,157.73,157.92,157.64,157.71,15707.0,148.5953,148.7743,148.5106,148.5765,15707.0
2022-11-02 11:20:00,157.68,158.04,157.59,157.85,16054.0,148.5482,148.8874,148.4634,148.7084,16054.0
2022-11-02 11:30:00,157.84,158.14,157.68,158.0,13478.0,148.699,148.9816,148.5482,148.8497,13478.0
2022-11-02 11:40:00,157.91,158.11,157.78,157.97,11845.0,148.7649,148.9533,148.6424,148.8214,11845.0
2022-11-02 11:50:00,157.97,158.27,157.81,157.82,14225.0,148.8214,149.1041,148.6707,148.6801,14225.0
2022-11-02 12:00:00,157.76,157.76,157.21,157.28,17322.0,148.6236,148.6236,148.1055,148.1714,17322.0
2022-11-02 12:10:00,157.32,157.5,157.11,157.33,21308.0,148.2091,148.3787,148.0112,148.2185,21308.0
2022-11-02 12:20:00,157.3,157.48,157.3,157.33,10662.0,148.1902,148.3598,148.1902,148.2185,10662.0
2022-11-02 12:30:00,157.25,157.52,157.0,157.06,12267.0,148.1431,148.3975,147.9076,147.9641,12267.0
2022-11-02 12:40:00,156.99,157.18,156.92,157.07,12886.0,147.8982,148.0772,147.8323,147.9736,12886.0
2022-11-02 12:50:00,157.04,157.2,156.97,157.14,14002.0,147.9453,148.096,147.8794,148.0395,14002.0
2022-11-02 13:00:00,157.16,157.61,157.08,157.61,19400.0,148.0584,148.4823,147.983,148.4823,19400.0
2022-11-02 13:10:00,157.59,157.77,157.53,157.71,16696.0,148.4634,148.633,148.4069,148.5765,16696.0
2022-11-02 13:20:00,157.74,157.85,157.54,157.54,14701.0,148.6048,148.7084,148.4163,148.4163,14701.0
2022-11-02 13:30:00,157.46,157.55,157.22,157.46,9896.0,148.341,148.4258,148.1149,148.341,9896.0
2022-11-02 13:40:00,157.44,157.83,157.43,157.77,10334.0,148.3221,148.6895,148.3127,148.633,10334.0
2022-11-02 13:50:00,157.83,157.94,157.4,157.59,14649.0,148.6895,148.7932,148.2845,148.4634,14649.0
2022-11-02 14:00:00,157.79,159.73,157.34,159.4,38755.0,148.6519,150.4795,148.2279,150.1686,38755.0
2022-11-02 14:10:00,159.58,159.88,159.02,159.24,27925.0,150.3382,150.6208,149.8106,150.0179,27925.0
2022-11-02 14:20:00,159.24,159.74,159.1,159.72,14839.0,150.0179,150.4889,149.886,150.4701,14839.0
2022-11-02 14:30:00,159.71,160.2,158.01,158.53,57129.0,150.4607,150.9223,148.8591,149.349,57129.0
2022-11-02 14:40:00,158.91,159.84,158.32,158.59,42534.0,149.707,150.5831,149.1512,149.4055,42534.0
2022-11-02 14:50:00,158.34,158.55,156.85,157.23,42439.0,149.17,149.3679,147.7663,148.1243,42439.0
2022-11-02 15:00:00,157.21,158.27,157.14,158.09,27146.0,148.1055,149.1041,148.0395,148.9345,27146.0
2022-11-02 15:10:00,158.07,158.12,156.75,156.75,25563.0,148.9157,148.9628,147.6721,147.6721,25563.0
2022-11-02 15:20:00,156.8,156.8,155.34,155.65,45457.0,147.7192,147.7192,146.3438,146.6358,45457.0
2022-11-02 15:30:00,155.67,155.67,155.03,155.33,58916.0,146.6546,146.6546,146.0517,146.3343,58916.0
2022-11-02 15:40:00,155.3,155.32,154.73,154.86,78269.0,146.3061,146.3249,145.7691,145.8916,78269.0
2022-11-02 15:50:00,154.91,154.94,154.32,154.56,292349.0,145.9387,145.9669,145.3828,145.6089,292349.0
2022-11-03 09:30:00,153.0,153.25,152.09,152.47,68974.0,144.1393,144.3748,143.282,143.64,68974.0
2022-11-03 09:40:00,152.61,153.0,151.45,151.74,48637.0,143.7719,144.1393,142.679,142.9522,48637.0
2022-11-03 09:50:00,151.67,152.7,151.34,152.58,45417.0,142.8863,143.8566,142.5754,143.7436,45417.0
2022-11-03 10:00:00,152.69,154.3,152.35,154.19,41487.0,143.8472,145.364,143.5269,145.2604,41487.0
2022-11-03 10:10:00,154.19,154.9,154.07,154.22,34534.0,145.2604,145.9292,145.1473,145.2886,34534.0
2022-11-03 10:20:00,154.33,154.46,153.75,154.0,52360.0,145.3922,145.5147,144.8458,145.0814,52360.0
2022-11-03 10:30:00,154.0,154.26,153.69,154.21,31886.0,145.0814,145.3263,144.7893,145.2792,31886.0
2022-11-03 10:40:00,154.28,154.56,154.17,154.5,22501.0,145.3451,145.6089,145.2415,145.5524,22501.0
2022-11-03 10:50:00,154.49,154.94,154.41,154.89,36197.0,145.543,145.9669,145.4676,145.9198,36197.0
2022-11-03 11:00:00,154.84,154.99,154.67,154.94,21515.0,145.8727,146.014,145.7126,145.9669,21515.0
2022-11-03 11:10:00,154.94,155.24,154.89,155.11,27944.0,145.9669,146.2495,145.9198,146.1271,27944.0
2022-11-03 11:20:00,155.21,155.35,154.9,154.93,24150.0,146.2213,146.3532,145.9292,145.9575,24150.0
2022-11-03 11:30:00,154.9,155.17,154.46,155.17,10547.0,145.9292,146.1836,145.5147,146.1836,10547.0
2022-11-03 11:40:00,155.17,155.41,154.83,154.93,28155.0,146.1836,146.4097,145.8633,145.9575,28155.0
2022-11-03 11:50:00,154.85,155.01,154.46,154.76,33472.0,145.8821,146.0329,145.5147,145.7973,33472.0
2022-11-03 12:00:00,154.83,155.51,154.7,155.43,15878.0,145.8633,146.5039,145.7408,146.4285,15878.0
2022-11-03 12:10:00,155.39,155.81,155.39,155.72,12142.0,146.3909,146.7865,146.3909,146.7017,12142.0
2022-11-03 12:20:00,155.72,155.75,155.3,155.37,28116.0,146.7017,146.73,146.3061,146.372,28116.0
2022-11-03 12:30:00,155.32,155.41,154.99,155.09,18851.0,146.3249,146.4097,146.014,146.1082,18851.0
2022-11-03 12:40:00,155.13,155.53,155.0,155.45,13803.0,146.1459,146.5228,146.0234,146.4474,13803.0
2022-11-03 12:50:00,155.53,156.05,155.49,156.02,11343.0,146.5228,147.0126,146.4851,146.9844,11343.0
2022-11-03 13:00:00,156.02,156.17,155.87,156.15,11688.0,146.9844,147.1257,146.8431,147.1068,11688.0
2022-11-03 13:10:00,156.03,156.07,155.81,156.0,5940.0,146.9938,147.0315,146.7865,146.9655,5940.0
2022-11-03 13:20:00,156.0,156.0,155.6,155.82,9418.0,146.9655,146.9655,146.5887,146.796,9418.0
2022-11-03 13:30:00,155.75,155.95,155.59,155.73,7969.0,146.73,146.9184,146.5793,146.7112,7969.0
2022-11-03 13:40:00,155.76,155.8,155.46,155.53,11470.0,146.7394,146.7771,146.4568,146.5228,11470.0
2022-11-03 13:50:00,155.51,155.58,155.31,155.41,15172.0,146.5039,146.5699,146.3155,146.4097,15172.0
2022-11-03 14:00:00,155.34,155.42,155.19,155.24,13977.0,146.3438,146.4191,146.2024,146.2495,13977.0
2022-11-03 14:10:00,155.25,155.45,155.09,155.41,12509.0,146.259,146.4474,146.1082,146.4097,12509.0
2022-11-03 14:20:00,155.44,155.87,155.44,155.82,8490.0,146.438,146.8431,146.438,146.796,8490.0
2022-11-03 14:30:00,155.82,155.96,155.66,155.71,11445.0,146.796,146.9278,146.6452,146.6923,11445.0
2022-11-03 14:40:00,155.74,155.94,155.55,155.93,12444.0,146.7206,146.909,146.5416,146.8996,12444.0
2022-11-03 14:50:00,155.91,156.2,155.9,156.13,12378.0,146.8807,147.1539,146.8713,147.088,12378.0
2022-11-03 15:00:00,156.16,156.2,155.98,156.03,13785.0,147.1163,147.1539,146.9467,146.9938,13785.0
2022-11-03 15:10:00,156.09,156.18,155.83,155.83,12590.0,147.0503,147.1351,146.8054,146.8054,12590.0
2022-11-03 15:20:00,155.9,155.97,155.48,155.57,21055.0,146.8713,146.9373,146.4756,146.5604,21055.0
2022-11-03 15:30:00,155.56,155.74,155.39,155.56,42336.0,146.551,146.7206,146.3909,146.551,42336.0
2022-11-03 15:40:00,155.59,155.7,155.47,155.65,86782.0,146.5793,146.6829,146.4662,146.6358,86782.0
2022-11-03 15:50:00,155.69,155.96,154.75,154.87,433145.0,146.6735,146.9278,145.7879,145.901,433145.0
2022-11-04 09:30:00,157.22,158.9,157.13,157.64,65088.0,148.1149,149.6976,148.0301,148.5106,65088.0
2022-11-04 09:40:00,157.43,157.68,156.51,156.56,24936.0,148.3127,148.5482,147.446,147.4931,24936.0
2022-11-04 09:50:00,156.56,156.74,156.28,156.69,38949.0,147.4931,147.6627,147.2293,147.6156,38949.0
2022-11-04 10:00:00,156.69,157.1,156.1,156.52,21682.0,147.6156,148.0018,147.0597,147.4554,21682.0
2022-11-04 10:10:00,156.55,156.94,156.27,156.76,18907.0,147.4837,147.8511,147.2199,147.6815,18907.0
2022-11-04 10:20:00,156.83,157.6,156.74,157.34,17083.0,147.7475,148.4729,147.6627,148.2279,17083.0
2022-11-04 10:30:00,157.33,157.64,157.1,157.13,17202.0,148.2185,148.5106,148.0018,148.0301,17202.0
2022-11-04 10:40:00,157.19,157.47,157.01,157.25,9577.0,148.0866,148.3504,147.917,148.1431,9577.0
2022-11-04 10:50:00,157.32,157.48,157.02,157.28,14322.0,148.2091,148.3598,147.9265,148.1714,14322.0
2022-11-04 11:00:00,157.2,157.57,156.89,156.96,13772.0,148.096,148.4446,147.804,147.8699,13772.0
2022-11-04 11:10:00,156.89,157.02,156.5,156.59,13647.0,147.804,147.9265,147.4366,147.5214,13647.0
2022-11-04 11:20:00,156.66,157.02,156.21,156.27,17367.0,147.5873,147.9265,147.1634,147.2199,17367.0
2022-11-04 11:30:00,156.25,156.54,155.84,155.87,16732.0,147.2011,147.4743,146.8148,146.8431,16732.0
2022-11-04 11:40:00,155.79,155.88,155.02,155.08,21975.0,146.7677,146.8525,146.0423,146.0988,21975.0
2022-11-04 11:50:00,155.08,155.12,154.33,154.35,25179.0,146.0988,146.1365,145.3922,145.4111,25179.0
2022-11-04 12:00:00,154.45,155.08,154.1,155.03,20833.0,145.5053,146.0988,145.1756,146.0517,20833.0
2022-11-04 12:10:00,155.0,155.49,154.71,155.49,24314.0,146.0234,146.4851,145.7502,146.4851,24314.0
2022-11-04 12:20:00,155.4,155.97,155.24,155.97,19234.0,146.4003,146.9373,146.2495,146.9373,19234.0
2022-11-04 12:30:00,155.95,156.46,155.8,155.91,21708.0,146.9184,147.3989,146.7771,146.8807,21708.0
2022-11-04 12:40:00,155.91,156.12,155.46,155.46,12622.0,146.8807,147.0786,146.4568,146.4568,12622.0
2022-11-04 12:50:00,155.63,155.94,155.62,155.9,11540.0,146.617,146.909,146.6075,146.8713,11540.0
2022-11-04 13:00:00,155.8,156.12,155.24,155.29,12735.0,146.7771,147.0786,146.2495,146.2966,12735.0
2022-11-04 13:10:00,155.29,156.0,155.29,155.69,9154.0,146.2966,146.9655,146.2966,146.6735,9154.0
2022-11-04 13:20:00,155.73,155.73,155.38,155.41,9460.0,146.7112,146.7112,146.3814,146.4097,9460.0
2022-11-04 13:30:00,155.41,155.76,155.03,155.03,18159.0,146.4097,146.7394,146.0517,146.0517,18159.0
2022-11-04 13:40:00,155.03,155.21,154.79,155.14,22405.0,146.0517,146.2213,145.8256,146.1553,22405.0
2022-11-04 13:50:00,155.1,155.1,154.81,154.93,10617.0,146.1177,146.1177,145.8444,145.9575,10617.0
2022-11-04 14:00:00,154.93,155.3,154.65,154.88,21217.0,145.9575,146.3061,145.6937,145.9104,21217.0
2022-11-04 14:10:00,154.94,155.35,154.83,155.35,21837.0,145.9669,146.3532,145.8633,146.3532,21837.0
2022-11-04 14:20:00,155.34,155.46,155.21,155.39,14946.0,146.3438,146.4568,146.2213,146.3909,14946.0
2022-11-04 14:30:00,155.43,155.43,155.07,155.31,12748.0,146.4285,146.4285,146.0894,146.3155,12748.0
2022-11-04 14:40:00,155.31,155.82,155.22,155.76,25484.0,146.3155,146.796,146.2307,146.7394,25484.0
2022-11-04 14:50:00,155.75,156.08,155.75,155.88,12501.0,146.73,147.0409,146.73,146.8525,12501.0
2022-11-04 15:00:00,155.88,156.35,155.86,156.35,13718.0,146.8525,147.2953,146.8336,147.2953,13718.0
2022-11-04 15:10:00,156.32,156.45,156.27,156.32,16946.0,147.267,147.3895,147.2199,147.267,16946.0
2022-11-04 15:20:00,156.29,156.29,155.84,156.25,25511.0,147.2387,147.2387,146.8148,147.2011,25511.0
2022-11-04 15:30:00,156.17,156.56,156.03,156.42,18716.0,147.1257,147.4931,146.9938,147.3612,18716.0
2022-11-04 15:40:00,156.37,156.75,156.26,156.35,42267.0,147.3141,147.6721,147.2105,147.2953,42267.0
2022-11-04 15:50:00,156.41,156.76,156.04,156.66,134737.0,147.3518,147.6815,147.0032,147.5873,134737.0
2022-11-07 09:30:00,157.9,158.52,157.42,157.83,54929.0,148.7555,149.3396,148.3033,148.6895,54929.0
2022-11-07 09:40:00,158.0,158.36,157.75,158.33,15007.0,148.8497,149.1889,148.6142,149.1606,15007.0
2022-11-07 09:50:00,158.33,158.37,157.3,157.51,29732.0,149.1606,149.1983,148.1902,148.3881,29732.0
2022-11-07 10:00:00,157.6,158.25,157.55,157.68,22057.0,148.4729,149.0852,148.4258,148.5482,22057.0
2022-11-07 10:10:00,157.67,158.08,157.17,157.89,21458.0,148.5388,148.9251,148.0678,148.7461,21458.0
2022-11-07 10:20:00,157.77,157.82,157.04,157.47,16730.0,148.633,148.6801,147.9453,148.3504,16730.0
2022-11-07 10:30:00,157.64,158.13,157.57,157.71,24639.0,148.5106,148.9722,148.4446,148.5765,24639.0
2022-11-07 10:40:00,157.69,158.39,157.6,158.34,20241.0,148.5577,149.2171,148.4729,149.17,20241.0
2022-11-07 10:50:00,158.2,158.44,157.98,158.1,28910.0,149.0381,149.2642,148.8309,148.9439,28910.0
2022-11-07 11:00:00,158.05,158.14,157.71,157.84,25088.0,148.8968,148.9816,148.5765,148.699,25088.0
2022-11-07 11:10:00,157.86,157.89,157.47,157.67,14105.0,148.7178,148.7461,148.3504,148.5388,14105.0
2022-11-07 11:20:00,157.61,158.09,157.56,157.99,14265.0,148.4823,148.9345,148.4352,148.8403,14265.0
2022-11-07 11:30:00,158.03,158.18,157.88,158.04,9548.0,148.878,149.0193,148.7367,148.8874,9548.0
2022-11-07 11:40:00,157.98,157.98,157.55,157.8,12977.0,148.8309,148.8309,148.4258,148.6613,12977.0
2022-11-07 11:50:00,157.83,157.9,157.66,157.84,14002.0,148.6895,148.7555,148.5294,148.699,14002.0
2022-11-07 12:00:00,157.78,158.14,157.64,158.07,13609.0,148.6424,148.9816,148.5106,148.9157,13609.0
2022-11-07 12:10:00,158.03,158.43,158.03,158.41,13375.0,148.878,149.2548,148.878,149.236,13375.0
2022-11-07 12:20:00,158.39,158.7,158.37,158.56,18096.0,149.2171,149.5092,149.1983,149.3773,18096.0
2022-11-07 12:30:00,158.56,158.62,158.36,158.47,6969.0,149.3773,149.4338,149.1889,149.2925,6969.0
2022-11-07 12:40:00,158.52,158.59,158.28,158.32,9689.0,149.3396,149.4055,149.1135,149.1512,9689.0
2022-11-07 12:50:00,158.23,158.31,158.04,158.17,3825.0,149.0664,149.1418,148.8874,149.0099,3825.0
2022-11-07 13:00:00,158.24,158.59,158.23,158.59,8289.0,149.0758,149.4055,149.0664,149.4055,8289.0
2022-11-07 13:10:00,158.56,158.7,158.53,158.68,5507.0,149.3773,149.5092,149.349,149.4903,5507.0
2022-11-07 13:20:00,158.66,158.68,158.54,158.63,9826.0,149.4715,149.4903,149.3584,149.4432,9826.0
2022-11-07 13:30:00,158.68,158.76,158.52,158.56,13410.0,149.4903,149.5657,149.3396,149.3773,13410.0
2022-11-07 13:40:00,158.53,158.74,158.39,158.74,19509.0,149.349,149.5468,149.2171,149.5468,19509.0
2022-11-07 13:50:00,158.7,158.88,158.64,158.8,9236.0,149.5092,149.6787,149.4526,149.6034,9236.0
2022-11-07 14:00:00,158.78,159.02,158.78,158.88,11006.0,149.5845,149.8106,149.5845,149.6787,11006.0
2022-11-07 14:10:00,158.95,159.35,158.91,159.28,10078.0,149.7447,150.1215,149.707,150.0556,10078.0
2022-11-07 14:20:00,159.25,159.28,158.99,159.18,10737.0,150.0273,150.0556,149.7824,149.9614,10737.0
2022-11-07 14:30:00,159.19,159.33,159.14,159.33,5887.0,149.9708,150.1027,149.9237,150.1027,5887.0
2022-11-07 14:40:00,159.34,159.37,158.95,159.0,11145.0,150.1121,150.1404,149.7447,149.7918,11145.0
2022-11-07 14:50:00,158.97,159.11,158.92,158.98,17248.0,149.7635,149.8954,149.7164,149.7729,17248.0
2022-11-07 15:00:00,159.0,159.32,159.0,159.29,11480.0,149.7918,150.0933,149.7918,150.065,11480.0
2022-11-07 15:10:00,159.29,159.68,159.28,159.63,15874.0,150.065,150.4324,150.0556,150.3853,15874.0
2022-11-07 15:20:00,159.62,159.68,159.45,159.59,14335.0,150.3759,150.4324,150.2157,150.3476,14335.0
2022-11-07 15:30:00,159.57,159.68,159.33,159.39,24968.0,150.3288,150.4324,150.1027,150.1592,24968.0
2022-11-07 15:40:00,159.34,159.47,159.24,159.37,43640.0,150.1121,150.2346,150.0179,150.1404,43640.0
2022-11-07 15:50:00,159.39,159.41,159.0,159.3,144387.0,150.1592,150.178,149.7918,150.0744,144387.0
2022-11-08 09:30:00,160.0,160.9,159.33,159.89,37294.0,150.7339,151.5818,150.1027,150.6302,37294.0
2022-11-08 09:40:00,160.02,160.45,159.66,160.0,26847.0,150.7527,151.1578,150.4136,150.7339,26847.0
2022-11-08 09:50:00,160.0,161.11,160.0,160.62,20205.0,150.7339,151.7796,150.7339,151.318,20205.0
2022-11-08 10:00:00,160.62,161.35,160.38,160.68,24078.0,151.318,152.0057,151.0919,151.3745,24078.0
2022-11-08 10:10:00,160.72,161.75,160.65,161.69,22610.0,151.4122,152.3825,151.3462,152.326,22610.0
2022-11-08 10:20:00,161.75,162.1,161.44,161.45,28957.0,152.3825,152.7123,152.0905,152.0999,28957.0
2022-11-08 10:30:00,161.56,162.14,161.38,162.11,17142.0,152.2035,152.7499,152.034,152.7217,17142.0
2022-11-08 10:40:00,162.15,162.85,162.13,162.25,54261.0,152.7594,153.4188,152.7405,152.8536,54261.0
2022-11-08 10:50:00,162.31,162.55,162.1,162.45,44420.0,152.9101,153.1362,152.7123,153.042,44420.0
2022-11-08 11:00:00,162.47,162.56,162.25,162.28,18353.0,153.0608,153.1456,152.8536,152.8818,18353.0
2022-11-08 11:10:00,162.32,162.59,162.25,162.58,21723.0,152.9195,153.1739,152.8536,153.1645,21723.0
2022-11-08 11:20:00,162.66,162.87,162.37,162.8,23970.0,153.2398,153.4377,152.9666,153.3717,23970.0
2022-11-08 11:30:00,162.72,162.98,162.47,162.94,21996.0,153.2964,153.5413,153.0608,153.5036,21996.0
2022-11-08 11:40:00,162.94,163.29,162.78,163.05,37896.0,153.5036,153.8333,153.3529,153.6072,37896.0
2022-11-08 11:50:00,162.98,163.01,162.73,162.99,14094.0,153.5413,153.5696,153.3058,153.5507,14094.0
2022-11-08 12:00:00,163.0,163.12,162.45,162.86,13233.0,153.5601,153.6732,153.042,153.4282,13233.0
2022-11-08 12:10:00,162.83,162.87,162.57,162.61,17099.0,153.4,153.4377,153.155,153.1927,17099.0
2022-11-08 12:20:00,162.57,162.79,162.38,162.61,9258.0,153.155,153.3623,152.976,153.1927,9258.0
2022-11-08 12:30:00,162.59,162.62,162.23,162.31,19601.0,153.1739,153.2021,152.8347,152.9101,19601.0
2022-11-08 12:40:00,162.32,162.6,162.2,162.35,6373.0,152.9195,153.1833,152.8065,152.9478,6373.0
2022-11-08 12:50:00,162.35,162.4,162.02,162.18,16681.0,152.9478,152.9949,152.6369,152.7876,16681.0
2022-11-08 13:00:00,162.07,162.07,161.4,161.82,22100.0,152.684,152.684,152.0528,152.4485,22100.0
2022-11-08 13:10:00,161.85,161.9,161.51,161.52,11014.0,152.4767,152.5238,152.1564,152.1658,11014.0
2022-11-08 13:20:00,161.39,161.39,160.38,160.53,38045.0,152.0434,152.0434,151.0919,151.2332,38045.0
2022-11-08 13:30:00,160.46,160.77,160.11,160.56,21247.0,151.1672,151.4593,150.8375,151.2614,21247.0
2022-11-08 13:40:00,160.64,161.24,160.64,160.83,17414.0,151.3368,151.9021,151.3368,151.5158,17414.0
2022-11-08 13:50:00,161.0,161.0,160.24,160.41,11529.0,151.676,151.676,150.96,151.1201,11529.0
2022-11-08 14:00:00,160.32,160.5,159.89,159.94,16408.0,151.0353,151.2049,150.6302,150.6774,16408.0
2022-11-08 14:10:00,159.89,160.03,158.44,159.15,100199.0,150.6302,150.7621,149.2642,149.9331,100199.0
2022-11-08 14:20:00,159.17,159.4,157.33,158.27,280849.0,149.9519,150.1686,148.2185,149.1041,280849.0
2022-11-08 14:30:00,158.31,159.86,157.9,159.59,143697.0,149.1418,150.602,148.7555,150.3476,143697.0
2022-11-08 14:40:00,159.55,160.11,159.45,159.74,46368.0,150.3099,150.8375,150.2157,150.4889,46368.0
2022-11-08 14:50:00,159.78,159.79,159.1,159.1,35783.0,150.5266,150.536,149.886,149.886,35783.0
2022-11-08 15:00:00,159.1,159.7,159.03,159.37,35047.0,149.886,150.4513,149.8201,150.1404,35047.0
2022-11-08 15:10:00,159.4,159.72,159.24,159.62,34514.0,150.1686,150.4701,150.0179,150.3759,34514.0
2022-11-08 15:20:00,159.72,159.91,159.55,159.83,32464.0,150.4701,150.6491,150.3099,150.5737,32464.0
2022-11-08 15:30:00,159.88,160.74,159.84,160.47,63124.0,150.6208,151.431,150.5831,151.1767,63124.0
2022-11-08 15:40:00,160.47,160.66,160.08,160.08,54309.0,151.1767,151.3557,150.8092,150.8092,54309.0
2022-11-08 15:50:00,160.12,160.21,159.51,159.66,197154.0,150.8469,150.9317,150.2723,150.4136,197154.0
2022-11-09 09:30:00,158.0,159.12,158.0,159.09,40083.0,148.8497,149.9048,148.8497,149.8766,40083.0
2022-11-09 09:40:00,159.07,159.55,158.75,158.86,38837.0,149.8577,150.3099,149.5563,149.6599,38837.0
2022-11-09 09:50:00,158.85,158.85,158.25,158.78,21630.0,149.6505,149.6505,149.0852,149.5845,21630.0
2022-11-09 10:00:00,158.61,159.7,158.61,159.56,46785.0,149.4244,150.4513,149.4244,150.3194,46785.0
2022-11-09 10:10:00,159.55,160.3,159.36,160.3,26934.0,150.3099,151.0165,150.1309,151.0165,26934.0
2022-11-09 10:20:00,160.42,160.82,160.0,160.34,63493.0,151.1296,151.5064,150.7339,151.0542,63493.0
2022-11-09 10:30:00,160.35,160.44,159.83,160.34,69457.0,151.0636,151.1484,150.5737,151.0542,69457.0
2022-11-09 10:40:00,160.36,161.13,160.18,161.05,54325.0,151.073,151.7984,150.9035,151.7231,54325.0
2022-11-09 10:50:00,161.03,161.04,159.87,160.22,45213.0,151.7042,151.7136,150.6114,150.9411,45213.0
2022-11-09 11:00:00,160.22,160.9,160.21,160.79,37542.0,150.9411,151.5818,150.9317,151.4781,37542.0
2022-11-09 11:10:00,160.72,161.07,160.72,160.83,9365.0,151.4122,151.7419,151.4122,151.5158,9365.0
2022-11-09 11:20:00,160.8,160.85,160.43,160.51,21114.0,151.4875,151.5347,151.139,151.2143,21114.0
2022-11-09 11:30:00,160.46,160.57,160.15,160.23,16691.0,151.1672,151.2709,150.8752,150.9506,16691.0
2022-11-09 11:40:00,160.19,160.88,160.19,160.5,16039.0,150.9129,151.5629,150.9129,151.2049,16039.0
2022-11-09 11:50:00,160.46,160.55,160.24,160.31,32258.0,151.1672,151.252,150.96,151.0259,32258.0
2022-11-09 12:00:00,160.31,160.31,159.43,159.47,17795.0,151.0259,151.0259,150.1969,150.2346,17795.0
2022-11-09 12:10:00,159.52,159.52,158.95,159.05,19724.0,150.2817,150.2817,149.7447,149.8389,19724.0
2022-11-09 12:20:00,159.11,159.28,158.71,158.73,15599.0,149.8954,150.0556,149.5186,149.5374,15599.0
2022-11-09 12:30:00,158.71,159.22,158.65,159.01,9837.0,149.5186,149.9991,149.4621,149.8012,9837.0
2022-11-09 12:40:00,159.0,159.09,158.82,158.99,11249.0,149.7918,149.8766,149.6222,149.7824,11249.0
2022-11-09 12:50:00,159.03,159.15,158.9,159.11,10334.0,149.8201,149.9331,149.6976,149.8954,10334.0
2022-11-09 13:00:00,159.07,159.07,158.45,158.69,14139.0,149.8577,149.8577,149.2736,149.4997,14139.0
2022-11-09 13:10:00,158.6,158.66,158.33,158.54,21046.0,149.415,149.4715,149.1606,149.3584,21046.0
2022-11-09 13:20:00,158.43,158.43,158.18,158.26,13150.0,149.2548,149.2548,149.0193,149.0946,13150.0
2022-11-09 13:30:00,158.2,158.23,157.92,158.0,17551.0,149.0381,149.0664,148.7743,148.8497,17551.0
2022-11-09 13:40:00,158.04,158.38,158.01,158.17,11974.0,148.8874,149.2077,148.8591,149.0099,11974.0
2022-11-09 13:50:00,158.13,158.25,157.89,158.25,11230.0,148.9722,149.0852,148.7461,149.0852,11230.0
2022-11-09 14:00:00,158.24,158.51,158.07,158.41,12404.0,149.0758,149.3302,148.9157,149.236,12404.0
2022-11-09 14:10:00,158.42,158.57,158.37,158.54,13953.0,149.2454,149.3867,149.1983,149.3584,13953.0
2022-11-09 14:20:00,158.54,158.54,158.11,158.16,13373.0,149.3584,149.3584,148.9533,149.0004,13373.0
2022-11-09 14:30:00,158.12,158.13,157.89,157.99,20647.0,148.9628,148.9722,148.7461,148.8403,20647.0
2022-11-09 14:40:00,158.0,158.19,157.8,157.88,22003.0,148.8497,149.0287,148.6613,148.7367,22003.0
2022-11-09 14:50:00,157.89,157.92,157.69,157.92,23981.0,148.7461,148.7743,148.5577,148.7743,23981.0
2022-11-09 15:00:00,157.92,158.6,157.84,158.47,19404.0,148.7743,149.415,148.699,149.2925,19404.0
2022-11-09 15:10:00,158.45,158.46,158.14,158.3,14879.0,149.2736,149.2831,148.9816,149.1323,14879.0
2022-11-09 15:20:00,158.26,158.35,157.9,158.04,27846.0,149.0946,149.1794,148.7555,148.8874,27846.0
2022-11-09 15:30:00,158.06,158.23,157.91,157.96,39088.0,148.9062,149.0664,148.7649,148.812,39088.0
2022-11-09 15:40:00,157.94,158.07,157.62,157.65,82356.0,148.7932,148.9157,148.4917,148.52,82356.0
2022-11-09 15:50:00,157.68,158.11,157.63,158.06,272330.0,148.5482,148.9533,148.5011,148.9062,272330.0
2022-11-10 09:30:00,162.7,164.34,162.7,164.32,148201.0,153.2775,154.8225,153.2775,154.8037,148201.0
2022-11-10 09:40:00,164.49,164.63,163.72,164.09,55052.0,154.9638,155.0957,154.2384,154.587,55052.0
2022-11-10 09:50:00,164.17,165.79,164.11,165.74,152317.0,154.6624,156.1886,154.6059,156.1415,152317.0
2022-11-10 10:00:00,165.72,166.42,165.65,166.16,48018.0,156.1226,156.7821,156.0567,156.5371,48018.0
2022-11-10 10:10:00,166.23,166.37,164.95,164.98,81204.0,156.6031,156.735,155.3972,155.4255,81204.0
2022-11-10 10:20:00,165.08,166.0,164.73,165.96,50285.0,155.5197,156.3864,155.1899,156.3487,50285.0
2022-11-10 10:30:00,166.03,166.11,165.27,165.71,33697.0,156.4147,156.49,155.6987,156.1132,33697.0
2022-11-10 10:40:00,165.61,166.54,165.6,166.39,37441.0,156.019,156.8951,156.0096,156.7538,37441.0
2022-11-10 10:50:00,166.45,166.59,166.01,166.26,26439.0,156.8103,156.9422,156.3958,156.6313,26439.0
2022-11-10 11:00:00,166.26,166.34,165.95,166.15,21060.0,156.6313,156.7067,156.3393,156.5277,21060.0
2022-11-10 11:10:00,166.23,166.46,165.82,166.23,28722.0,156.6031,156.8198,156.2168,156.6031,28722.0
2022-11-10 11:20:00,166.22,166.46,166.0,166.34,75244.0,156.5937,156.8198,156.3864,156.7067,75244.0
2022-11-10 11:30:00,166.39,167.25,166.34,167.22,121994.0,156.7538,157.564,156.7067,157.5357,121994.0
2022-11-10 11:40:00,167.25,167.54,167.03,167.25,59089.0,157.564,157.8372,157.3567,157.564,59089.0
2022-11-10 11:50:00,167.25,167.31,166.89,166.92,43959.0,157.564,157.6205,157.2249,157.2531,43959.0
2022-11-10 12:00:00,166.95,166.95,165.04,165.18,68529.0,157.2814,157.2814,155.482,155.6139,68529.0
2022-11-10 12:10:00,165.22,165.33,164.94,165.13,70219.0,155.6516,155.7552,155.3878,155.5668,70219.0
2022-11-10 12:20:00,165.12,165.41,164.85,165.23,127110.0,155.5574,155.8306,155.303,155.661,127110.0
2022-11-10 12:30:00,165.18,165.41,165.01,165.32,20881.0,155.6139,155.8306,155.4537,155.7458,20881.0
2022-11-10 12:40:00,165.29,165.65,165.01,165.15,31353.0,155.7175,156.0567,155.4537,155.5856,31353.0
2022-11-10 12:50:00,165.2,165.35,164.44,164.62,29502.0,155.6327,155.774,154.9167,155.0863,29502.0
2022-11-10 13:00:00,164.66,164.97,164.47,164.9,26343.0,155.124,155.416,154.945,155.3501,26343.0
2022-11-10 13:10:00,164.86,165.47,164.84,165.17,37381.0,155.3124,155.8871,155.2936,155.6045,37381.0
2022-11-10 13:20:00,165.15,165.38,164.68,164.96,21643.0,155.5856,155.8023,155.1428,155.4066,21643.0
2022-11-10 13:30:00,165.03,165.13,164.49,164.9,21238.0,155.4726,155.5668,154.9638,155.3501,21238.0
2022-11-10 13:40:00,164.88,165.31,164.83,165.02,31814.0,155.3313,155.7364,155.2842,155.4632,31814.0
2022-11-10 13:50:00,165.08,165.3,164.78,165.07,20611.0,155.5197,155.7269,155.2371,155.5103,20611.0
2022-11-10 14:00:00,165.14,165.73,165.09,165.62,26450.0,155.5762,156.132,155.5291,156.0284,26450.0
2022-11-10 14:10:00,165.6,165.71,165.44,165.5,31454.0,156.0096,156.1132,155.8588,155.9154,31454.0
2022-11-10 14:20:00,165.56,165.62,165.31,165.52,60597.0,155.9719,156.0284,155.7364,155.9342,60597.0
2022-11-10 14:30:00,165.52,165.54,165.23,165.27,37640.0,155.9342,155.953,155.661,155.6987,37640.0
2022-11-10 14:40:00,165.22,165.28,165.04,165.13,23576.0,155.6516,155.7081,155.482,155.5668,23576.0
2022-11-10 14:50:00,165.14,165.56,165.12,165.48,58559.0,155.5762,155.9719,155.5574,155.8965,58559.0
2022-11-10 15:00:00,165.49,165.73,165.4,165.7,67512.0,155.9059,156.132,155.8211,156.1038,67512.0
2022-11-10 15:10:00,165.78,165.81,165.52,165.53,68939.0,156.1791,156.2074,155.9342,155.9436,68939.0
2022-11-10 15:20:00,165.53,165.73,165.46,165.59,111168.0,155.9436,156.132,155.8777,156.0001,111168.0
2022-11-10 15:30:00,165.61,166.16,165.58,166.0,80293.0,156.019,156.5371,155.9907,156.3864,80293.0
2022-11-10 15:40:00,166.0,166.34,165.95,166.09,87669.0,156.3864,156.7067,156.3393,156.4712,87669.0
2022-11-10 15:50:00,166.14,166.19,165.71,165.83,328175.0,156.5183,156.5654,156.1132,156.2262,328175.0
2022-11-11 09:30:00,166.89,167.8,166.64,166.74,48615.0,157.2249,158.0822,156.9893,157.0835,48615.0
2022-11-11 09:40:00,166.59,166.84,166.24,166.42,31414.0,156.9422,157.1778,156.6125,156.7821,31414.0
2022-11-11 09:50:00,166.41,167.69,166.35,167.4,39741.0,156.7727,157.9785,156.7161,157.7053,39741.0
2022-11-11 10:00:00,167.1,168.0,166.68,167.45,43270.0,157.4227,158.2706,157.027,157.7524,43270.0
2022-11-11 10:10:00,167.6,169.28,167.6,168.89,46530.0,157.8937,159.4764,157.8937,159.109,46530.0
2022-11-11 10:20:00,168.75,169.16,168.7,168.97,39687.0,158.9771,159.3634,158.93,159.1844,39687.0
2022-11-11 10:30:00,169.1,169.25,168.48,168.9,73572.0,159.3069,159.4482,158.7228,159.1185,73572.0
2022-11-11 10:40:00,168.82,169.86,168.63,169.81,79336.0,159.0431,160.0229,158.8641,159.9757,79336.0
2022-11-11 10:50:00,169.76,171.03,169.76,170.97,68151.0,159.9286,161.1251,159.9286,161.0686,68151.0
2022-11-11 11:00:00,170.94,171.59,170.6,170.72,51247.0,161.0403,161.6527,160.72,160.833,51247.0
2022-11-11 11:10:00,170.72,171.18,170.27,171.18,54732.0,160.833,161.2664,160.4091,161.2664,54732.0
2022-11-11 11:20:00,171.16,171.25,170.68,170.86,49914.0,161.2476,161.3324,160.7954,160.9649,49914.0
2022-11-11 11:30:00,170.87,171.68,170.75,171.55,45102.0,160.9744,161.7375,160.8613,161.615,45102.0
2022-11-11 11:40:00,171.47,172.56,171.42,172.4,89959.0,161.5396,162.5665,161.4925,162.4158,89959.0
2022-11-11 11:50:00,172.45,176.9,172.42,176.2,350196.0,162.4629,166.6551,162.4346,165.9957,350196.0
2022-11-11 12:00:00,176.06,176.11,174.6,175.16,138379.0,165.8638,165.9109,164.4883,165.0159,138379.0
2022-11-11 12:10:00,175.16,176.06,174.92,175.59,81939.0,165.0159,165.8638,164.7898,165.421,81939.0
2022-11-11 12:20:00,175.55,175.84,175.24,175.75,58473.0,165.3833,165.6565,165.0913,165.5717,58473.0
2022-11-11 12:30:00,175.75,176.08,175.5,175.5,98209.0,165.5717,165.8826,165.3362,165.3362,98209.0
2022-11-11 12:40:00,175.54,176.03,175.33,175.81,57325.0,165.3739,165.8355,165.1761,165.6283,57325.0
2022-11-11 12:50:00,175.86,176.48,175.85,176.09,86463.0,165.6754,166.2595,165.666,165.8921,86463.0
2022-11-11 13:00:00,176.09,176.59,176.08,176.35,78282.0,165.8921,166.3631,165.8826,166.137,78282.0
2022-11-11 13:10:00,176.38,176.39,176.02,176.03,31105.0,166.1653,166.1747,165.8261,165.8355,31105.0
2022-11-11 13:20:00,176.02,176.36,175.62,175.8,65229.0,165.8261,166.1464,165.4493,165.6188,65229.0
2022-11-11 13:30:00,175.81,176.0,175.5,175.9,28837.0,165.6283,165.8073,165.3362,165.7131,28837.0
2022-11-11 13:40:00,175.93,176.0,175.54,175.85,25311.0,165.7413,165.8073,165.3739,165.666,25311.0
2022-11-11 13:50:00,175.83,176.22,175.83,175.97,30097.0,165.6471,166.0145,165.6471,165.779,30097.0
2022-11-11 14:00:00,175.96,176.15,175.69,176.0,32149.0,165.7696,165.9486,165.5152,165.8073,32149.0
2022-11-11 14:10:00,175.99,176.15,175.65,175.71,37693.0,165.7978,165.9486,165.4775,165.5341,37693.0
2022-11-11 14:20:00,175.76,176.32,175.75,176.24,33500.0,165.5812,166.1087,165.5717,166.0334,33500.0
2022-11-11 14:30:00,176.22,176.32,176.09,176.23,31239.0,166.0145,166.1087,165.8921,166.0239,31239.0
2022-11-11 14:40:00,176.23,176.28,175.69,175.73,44928.0,166.0239,166.0711,165.5152,165.5529,44928.0
2022-11-11 14:50:00,175.74,175.82,175.25,175.74,65676.0,165.5623,165.6377,165.1007,165.5623,65676.0
2022-11-11 15:00:00,175.73,175.91,175.26,175.36,57832.0,165.5529,165.7225,165.1101,165.2043,57832.0
2022-11-11 15:10:00,175.41,175.41,174.78,175.03,51908.0,165.2514,165.2514,164.6579,164.8934,51908.0
2022-11-11 15:20:00,175.06,175.53,174.97,175.43,46406.0,164.9217,165.3645,164.8369,165.2703,46406.0
2022-11-11 15:30:00,175.44,175.69,175.29,175.66,68878.0,165.2797,165.5152,165.1384,165.487,68878.0
2022-11-11 15:40:00,175.69,175.97,175.65,175.81,102355.0,165.5152,165.779,165.4775,165.6283,102355.0
2022-11-11 15:50:00,175.82,176.0,175.42,175.68,276674.0,165.6377,165.8073,165.2609,165.5058,276674.0
2022-11-14 09:30:00,174.52,176.7,174.52,176.45,102089.0,164.413,166.4667,164.413,166.2312,102089.0
2022-11-14 09:40:00,176.73,176.74,175.26,175.97,36990.0,166.495,166.5044,165.1101,165.779,36990.0
2022-11-14 09:50:00,175.94,177.15,175.65,177.14,41762.0,165.7507,166.8907,165.4775,166.8812,41762.0
2022-11-14 10:00:00,177.13,178.5,177.13,177.5,77758.0,166.8718,168.1625,166.8718,167.2204,77758.0
2022-11-14 10:10:00,177.56,178.45,177.48,178.33,43193.0,167.2769,168.1154,167.2016,168.0023,43193.0
2022-11-14 10:20:00,178.29,178.89,177.85,178.09,46822.0,167.9646,168.5299,167.5501,167.7762,46822.0
2022-11-14 10:30:00,178.06,178.08,177.26,177.72,25777.0,167.748,167.7668,166.9943,167.4277,25777.0
2022-11-14 10:40:00,177.67,178.23,177.59,178.2,42476.0,167.3806,167.9081,167.3052,167.8799,42476.0
2022-11-14 10:50:00,178.21,178.7,177.78,177.95,72449.0,167.8893,168.3509,167.4842,167.6443,72449.0
2022-11-14 11:00:00,177.98,178.02,177.18,177.26,38737.0,167.6726,167.7103,166.9189,166.9943,38737.0
2022-11-14 11:10:00,177.38,177.38,176.46,176.64,41720.0,167.1073,167.1073,166.2406,166.4102,41720.0
2022-11-14 11:20:00,176.65,176.9,176.3,176.67,52115.0,166.4196,166.6551,166.0899,166.4385,52115.0
2022-11-14 11:30:00,176.63,177.52,176.4,177.27,29362.0,166.4008,167.2392,166.1841,167.0037,29362.0
2022-11-14 11:40:00,177.2,177.23,176.78,177.2,23933.0,166.9378,166.966,166.5421,166.9378,23933.0
2022-11-14 11:50:00,177.2,177.35,176.95,177.34,24399.0,166.9378,167.0791,166.7022,167.0697,24399.0
2022-11-14 12:00:00,177.41,177.75,177.23,177.53,24278.0,167.1356,167.4559,166.966,167.2487,24278.0
2022-11-14 12:10:00,177.56,177.67,177.33,177.55,13410.0,167.2769,167.3806,167.0602,167.2675,13410.0
2022-11-14 12:20:00,177.52,177.52,177.16,177.27,20178.0,167.2392,167.2392,166.9001,167.0037,20178.0
2022-11-14 12:30:00,177.3,178.08,177.26,177.98,26545.0,167.032,167.7668,166.9943,167.6726,26545.0
2022-11-14 12:40:00,177.99,178.1,177.8,178.07,23383.0,167.682,167.7856,167.503,167.7574,23383.0
2022-11-14 12:50:00,178.1,178.33,177.97,178.19,41830.0,167.7856,168.0023,167.6632,167.8704,41830.0
2022-11-14 13:00:00,178.19,178.59,178.18,178.44,24097.0,167.8704,168.2473,167.861,168.106,24097.0
2022-11-14 13:10:00,178.44,178.57,178.37,178.48,19977.0,168.106,168.2284,168.04,168.1436,19977.0
2022-11-14 13:20:00,178.43,178.67,178.26,178.59,35002.0,168.0965,168.3226,167.9364,168.2473,35002.0
2022-11-14 13:30:00,178.59,178.76,178.44,178.55,24370.0,168.2473,168.4074,168.106,168.2096,24370.0
2022-11-14 13:40:00,178.52,178.83,178.47,178.83,22906.0,168.1813,168.4734,168.1342,168.4734,22906.0
2022-11-14 13:50:00,178.82,178.88,178.36,178.37,24198.0,168.464,168.5205,168.0306,168.04,24198.0
2022-11-14 14:00:00,178.35,178.42,178.17,178.2,32510.0,168.0212,168.0871,167.8516,167.8799,32510.0
2022-11-14 14:10:00,178.24,178.32,178.08,178.25,31519.0,167.9175,167.9929,167.7668,167.927,31519.0
2022-11-14 14:20:00,178.25,178.31,177.95,178.09,23663.0,167.927,167.9835,167.6443,167.7762,23663.0
2022-11-14 14:30:00,178.16,178.2,177.86,177.87,32648.0,167.8422,167.8799,167.5595,167.569,32648.0
2022-11-14 14:40:00,177.8,177.88,177.47,177.58,22676.0,167.503,167.5784,167.1921,167.2958,22676.0
2022-11-14 14:50:00,177.57,177.91,177.32,177.9,74897.0,167.2863,167.6067,167.0508,167.5972,74897.0
2022-11-14 15:00:00,177.91,178.05,177.47,177.47,42811.0,167.6067,167.7385,167.1921,167.1921,42811.0
2022-11-14 15:10:00,177.41,177.53,176.71,176.82,30514.0,167.1356,167.2487,166.4761,166.5798,30514.0
2022-11-14 15:20:00,176.83,177.0,176.53,176.56,29179.0,166.5892,166.7494,166.3066,166.3348,29179.0
2022-11-14 15:30:00,176.56,176.56,176.25,176.45,48403.0,166.3348,166.3348,166.0428,166.2312,48403.0
2022-11-14 15:40:00,176.5,176.6,175.81,175.93,66986.0,166.2783,166.3725,165.6283,165.7413,66986.0
2022-11-14 15:50:00,175.88,175.99,174.7,174.8,200884.0,165.6942,165.7978,164.5826,164.6768,200884.0
2022-11-15 09:30:00,176.61,178.53,176.5,177.42,59503.0,166.3819,168.1907,166.2783,167.145,59503.0
2022-11-15 09:40:00,177.45,177.6,176.3,176.45,27997.0,167.1733,167.3146,166.0899,166.2312,27997.0
2022-11-15 09:50:00,176.45,177.29,176.38,177.26,40931.0,166.2312,167.0226,166.1653,166.9943,40931.0
2022-11-15 10:00:00,177.32,178.45,177.32,177.93,64989.0,167.0508,168.1154,167.0508,167.6255,64989.0
2022-11-15 10:10:00,178.01,178.7,177.97,178.11,29264.0,167.7009,168.3509,167.6632,167.7951,29264.0
2022-11-15 10:20:00,178.02,179.38,177.83,179.05,26187.0,167.7103,168.9915,167.5313,168.6806,26187.0
2022-11-15 10:30:00,179.04,179.23,178.79,179.05,29851.0,168.6712,168.8502,168.4357,168.6806,29851.0
2022-11-15 10:40:00,178.91,179.51,178.45,178.49,44606.0,168.5487,169.114,168.1154,168.1531,44606.0
2022-11-15 10:50:00,178.41,179.03,178.21,178.66,26803.0,168.0777,168.6618,167.8893,168.3132,26803.0
2022-11-15 11:00:00,178.62,178.86,178.38,178.78,17719.0,168.2755,168.5016,168.0494,168.4263,17719.0
2022-11-15 11:10:00,178.65,178.91,178.28,178.56,47243.0,168.3038,168.5487,167.9552,168.219,47243.0
2022-11-15 11:20:00,178.55,178.7,178.17,178.17,21253.0,168.2096,168.3509,167.8516,167.8516,21253.0
2022-11-15 11:30:00,178.25,178.61,178.17,178.22,29689.0,167.927,168.2661,167.8516,167.8987,29689.0
2022-11-15 11:40:00,178.24,178.48,178.06,178.16,15662.0,167.9175,168.1436,167.748,167.8422,15662.0
2022-11-15 11:50:00,178.09,178.54,178.09,178.53,18846.0,167.7762,168.2002,167.7762,168.1907,18846.0
2022-11-15 12:00:00,178.59,178.6,178.2,178.43,8462.0,168.2473,168.2567,167.8799,168.0965,8462.0
2022-11-15 12:10:00,178.49,178.6,178.24,178.53,15130.0,168.1531,168.2567,167.9175,168.1907,15130.0
2022-11-15 12:20:00,178.55,178.83,178.55,178.55,20457.0,168.2096,168.4734,168.2096,168.2096,20457.0
2022-11-15 12:30:00,178.55,178.85,178.4,178.61,21462.0,168.2096,168.4922,168.0683,168.2661,21462.0
2022-11-15 12:40:00,178.58,178.59,177.82,178.15,29745.0,168.2378,168.2473,167.5219,167.8328,29745.0
2022-11-15 12:50:00,178.16,178.16,177.47,177.67,17574.0,167.8422,167.8422,167.1921,167.3806,17574.0
2022-11-15 13:00:00,177.73,177.77,177.36,177.42,16522.0,167.4371,167.4748,167.0885,167.145,16522.0
2022-11-15 13:10:00,177.4,177.48,176.45,176.45,32709.0,167.1262,167.2016,166.2312,166.2312,32709.0
2022-11-15 13:20:00,176.41,176.63,174.91,175.06,69372.0,166.1935,166.4008,164.7804,164.9217,69372.0
2022-11-15 13:30:00,174.99,175.43,173.65,173.87,47695.0,164.8558,165.2703,163.5934,163.8006,47695.0
2022-11-15 13:40:00,173.91,174.97,173.81,174.44,32589.0,163.8383,164.8369,163.7441,164.3376,32589.0
2022-11-15 13:50:00,174.52,175.26,174.36,174.84,22378.0,164.413,165.1101,164.2622,164.7144,22378.0
2022-11-15 14:00:00,174.76,175.27,174.24,175.27,24792.0,164.6391,165.1195,164.1492,165.1195,24792.0
2022-11-15 14:10:00,175.27,176.29,175.23,175.95,34683.0,165.1195,166.0805,165.0819,165.7602,34683.0
2022-11-15 14:20:00,175.95,176.54,175.95,176.26,28054.0,165.7602,166.316,165.7602,166.0522,28054.0
2022-11-15 14:30:00,176.37,176.42,175.77,176.01,22291.0,166.1558,166.2029,165.5906,165.8167,22291.0
2022-11-15 14:40:00,176.1,176.29,175.69,175.69,18192.0,165.9015,166.0805,165.5152,165.5152,18192.0
2022-11-15 14:50:00,175.76,176.69,175.68,176.41,25207.0,165.5812,166.4573,165.5058,166.1935,25207.0
2022-11-15 15:00:00,176.35,176.6,176.07,176.16,26300.0,166.137,166.3725,165.8732,165.958,26300.0
2022-11-15 15:10:00,176.23,176.73,175.99,176.72,23856.0,166.0239,166.495,165.7978,166.4856,23856.0
2022-11-15 15:20:00,176.67,176.79,176.51,176.72,40976.0,166.4385,166.5515,166.2877,166.4856,40976.0
2022-11-15 15:30:00,176.76,176.96,176.27,176.9,70269.0,166.5233,166.7117,166.0616,166.6551,70269.0
2022-11-15 15:40:00,176.9,177.16,176.84,176.97,74999.0,166.6551,166.9001,166.5986,166.7211,74999.0
2022-11-15 15:50:00,177.16,177.34,176.25,176.31,288947.0,166.9001,167.0697,166.0428,166.0993,288947.0
2022-11-16 09:30:00,174.0,175.62,173.76,173.96,94023.0,163.9231,165.4493,163.697,163.8854,94023.0
2022-11-16 09:40:00,173.88,173.88,171.25,171.6,92813.0,163.81,163.81,161.3324,161.6621,92813.0
2022-11-16 09:50:00,171.56,172.76,171.56,171.94,89458.0,161.6244,162.7549,161.6244,161.9824,89458.0
2022-11-16 10:00:00,171.93,172.72,171.89,172.58,35497.0,161.973,162.7172,161.9353,162.5853,35497.0
2022-11-16 10:10:00,172.61,172.76,171.9,172.04,29298.0,162.6136,162.7549,161.9447,162.0766,29298.0
2022-11-16 10:20:00,172.13,172.73,171.75,172.41,28251.0,162.1614,162.7266,161.8034,162.4252,28251.0
2022-11-16 10:30:00,172.48,173.36,172.31,172.64,23780.0,162.4911,163.3202,162.331,162.6419,23780.0
2022-11-16 10:40:00,172.61,172.85,172.31,172.51,24195.0,162.6136,162.8397,162.331,162.5194,24195.0
2022-11-16 10:50:00,172.41,172.59,171.79,172.15,28986.0,162.4252,162.5948,161.8411,162.1802,28986.0
2022-11-16 11:00:00,172.13,172.25,171.75,171.76,17410.0,162.1614,162.2744,161.8034,161.8128,17410.0
2022-11-16 11:10:00,171.75,172.58,171.75,172.56,18060.0,161.8034,162.5853,161.8034,162.5665,18060.0
2022-11-16 11:20:00,172.55,172.86,172.1,172.76,17327.0,162.5571,162.8491,162.1331,162.7549,17327.0
2022-11-16 11:30:00,172.71,173.01,172.45,172.5,14730.0,162.7078,162.9904,162.4629,162.51,14730.0
2022-11-16 11:40:00,172.56,172.67,172.32,172.32,19791.0,162.5665,162.6701,162.3404,162.3404,19791.0
2022-11-16 11:50:00,172.31,172.56,172.31,172.37,13005.0,162.331,162.5665,162.331,162.3875,13005.0
2022-11-16 12:00:00,172.41,172.44,171.85,171.93,26578.0,162.4252,162.4534,161.8976,161.973,26578.0
2022-11-16 12:10:00,171.93,171.96,170.86,171.09,31992.0,161.973,162.0012,160.9649,161.1816,31992.0
2022-11-16 12:20:00,171.09,171.13,170.75,170.96,23268.0,161.1816,161.2193,160.8613,161.0591,23268.0
2022-11-16 12:30:00,170.96,171.5,170.93,171.44,26474.0,161.0591,161.5679,161.0309,161.5114,26474.0
2022-11-16 12:40:00,171.44,171.48,171.23,171.36,17934.0,161.5114,161.549,161.3135,161.436,17934.0
2022-11-16 12:50:00,171.36,172.0,171.28,172.0,26492.0,161.436,162.0389,161.3606,162.0389,26492.0
2022-11-16 13:00:00,171.9,171.92,171.34,171.34,13376.0,161.9447,161.9636,161.4171,161.4171,13376.0
2022-11-16 13:10:00,171.34,171.77,171.34,171.71,16595.0,161.4171,161.8222,161.4171,161.7657,16595.0
2022-11-16 13:20:00,171.71,172.13,171.59,172.13,23757.0,161.7657,162.1614,161.6527,162.1614,23757.0
2022-11-16 13:30:00,172.13,172.17,170.96,171.35,15076.0,162.1614,162.1991,161.0591,161.4266,15076.0
2022-11-16 13:40:00,171.36,171.61,171.2,171.47,12094.0,161.436,161.6715,161.2852,161.5396,12094.0
2022-11-16 13:50:00,171.45,171.51,171.31,171.32,13507.0,161.5208,161.5773,161.3889,161.3983,13507.0
2022-11-16 14:00:00,171.25,171.26,171.01,171.26,10061.0,161.3324,161.3418,161.1063,161.3418,10061.0
2022-11-16 14:10:00,171.3,171.54,171.12,171.53,33439.0,161.3795,161.6056,161.2099,161.5961,33439.0
2022-11-16 14:20:00,171.57,171.73,171.48,171.71,23635.0,161.6338,161.7846,161.549,161.7657,23635.0
2022-11-16 14:30:00,171.72,171.85,171.47,171.5,25983.0,161.7751,161.8976,161.5396,161.5679,25983.0
2022-11-16 14:40:00,171.5,171.56,170.99,171.03,23669.0,161.5679,161.6244,161.0874,161.1251,23669.0
2022-11-16 14:50:00,171.01,171.23,170.88,171.08,29859.0,161.1063,161.3135,160.9838,161.1722,29859.0
2022-11-16 15:00:00,171.13,171.38,170.3,170.35,42331.0,161.2193,161.4548,160.4374,160.4845,42331.0
2022-11-16 15:10:00,170.35,170.38,169.56,169.69,63760.0,160.4845,160.5127,159.7402,159.8627,63760.0
2022-11-16 15:20:00,169.69,170.02,169.69,169.88,35668.0,159.8627,160.1736,159.8627,160.0417,35668.0
2022-11-16 15:30:00,169.88,170.42,169.67,170.41,51225.0,160.0417,160.5504,159.8439,160.541,51225.0
2022-11-16 15:40:00,170.4,170.85,170.29,170.79,47555.0,160.5316,160.9555,160.428,160.899,47555.0
2022-11-16 15:50:00,170.81,170.91,170.35,170.71,152341.0,160.9178,161.012,160.4845,160.8236,152341.0
2022-11-17 09:30:00,169.0,169.44,168.57,168.66,67959.0,159.2127,159.6272,158.8076,158.8923,67959.0
2022-11-17 09:40:00,168.71,168.94,168.24,168.25,35282.0,158.9395,159.1561,158.4967,158.5061,35282.0
2022-11-17 09:50:00,168.19,168.67,167.63,167.66,28855.0,158.4496,158.9018,157.922,157.9503,28855.0
2022-11-17 10:00:00,167.7,168.2,167.69,168.02,35090.0,157.9879,158.459,157.9785,158.2894,35090.0
2022-11-17 10:10:00,168.01,168.26,167.78,168.26,26401.0,158.28,158.5155,158.0633,158.5155,26401.0
2022-11-17 10:20:00,168.25,168.7,168.22,168.28,28542.0,158.5061,158.93,158.4778,158.5344,28542.0
2022-11-17 10:30:00,168.36,168.49,167.81,168.05,23319.0,158.6097,158.7322,158.0916,158.3177,23319.0
2022-11-17 10:40:00,168.07,168.08,167.69,167.75,17851.0,158.3365,158.3459,157.9785,158.0351,17851.0
2022-11-17 10:50:00,167.71,167.77,167.2,167.34,25176.0,157.9974,158.0539,157.5169,157.6488,25176.0
2022-11-17 11:00:00,167.39,167.8,167.26,167.56,14971.0,157.6959,158.0822,157.5734,157.8561,14971.0
2022-11-17 11:10:00,167.54,168.13,167.54,168.05,17191.0,157.8372,158.393,157.8372,158.3177,17191.0
2022-11-17 11:20:00,168.09,168.55,168.06,168.44,25486.0,158.3554,158.7887,158.3271,158.6851,25486.0
2022-11-17 11:30:00,168.4,169.48,168.4,169.48,22149.0,158.6474,159.6649,158.6474,159.6649,22149.0
2022-11-17 11:40:00,169.48,169.64,169.21,169.47,28696.0,159.6649,159.8156,159.4105,159.6554,28696.0
2022-11-17 11:50:00,169.52,170.48,169.32,170.16,41079.0,159.7025,160.6069,159.5141,160.3055,41079.0
2022-11-17 12:00:00,170.11,170.26,169.63,169.68,38357.0,160.2584,160.3997,159.8062,159.8533,38357.0
2022-11-17 12:10:00,169.69,169.8,169.4,169.48,19407.0,159.8627,159.9663,159.5895,159.6649,19407.0
2022-11-17 12:20:00,169.5,169.7,169.37,169.64,13228.0,159.6837,159.8721,159.5612,159.8156,13228.0
2022-11-17 12:30:00,169.63,170.15,169.5,170.15,11881.0,159.8062,160.2961,159.6837,160.2961,11881.0
2022-11-17 12:40:00,170.24,170.81,170.24,170.68,26441.0,160.3808,160.9178,160.3808,160.7954,26441.0
2022-11-17 12:50:00,170.72,171.55,170.68,171.32,30934.0,160.833,161.615,160.7954,161.3983,30934.0
2022-11-17 13:00:00,171.31,171.35,170.89,170.93,14669.0,161.3889,161.4266,160.9932,161.0309,14669.0
2022-11-17 13:10:00,170.89,170.98,170.43,170.7,14183.0,160.9932,161.078,160.5598,160.8142,14183.0
2022-11-17 13:20:00,170.7,170.95,170.63,170.72,21380.0,160.8142,161.0497,160.7483,160.833,21380.0
2022-11-17 13:30:00,170.69,170.87,170.55,170.76,9514.0,160.8048,160.9744,160.6729,160.8707,9514.0
2022-11-17 13:40:00,170.78,170.86,170.4,170.44,9473.0,160.8896,160.9649,160.5316,160.5693,9473.0
2022-11-17 13:50:00,170.44,170.78,170.25,170.68,10576.0,160.5693,160.8896,160.3903,160.7954,10576.0
2022-11-17 14:00:00,170.74,170.91,170.37,170.4,15998.0,160.8519,161.012,160.5033,160.5316,15998.0
2022-11-17 14:10:00,170.35,170.35,169.99,170.06,20044.0,160.4845,160.4845,160.1453,160.2113,20044.0
2022-11-17 14:20:00,169.99,170.34,169.96,170.24,12142.0,160.1453,160.4751,160.1171,160.3808,12142.0
2022-11-17 14:30:00,170.27,170.43,170.05,170.11,13126.0,160.4091,160.5598,160.2018,160.2584,13126.0
2022-11-17 14:40:00,170.19,170.36,169.9,170.3,13578.0,160.3337,160.4939,160.0605,160.4374,13578.0
2022-11-17 14:50:00,170.32,170.59,170.2,170.5,19205.0,160.4562,160.7106,160.3432,160.6258,19205.0
2022-11-17 15:00:00,170.45,170.74,170.42,170.42,12167.0,160.5787,160.8519,160.5504,160.5504,12167.0
2022-11-17 15:10:00,170.43,170.52,170.1,170.27,13598.0,160.5598,160.6446,160.249,160.4091,13598.0
2022-11-17 15:20:00,170.3,170.41,170.16,170.34,12225.0,160.4374,160.541,160.3055,160.4751,12225.0
2022-11-17 15:30:00,170.32,170.66,170.32,170.65,20004.0,160.4562,160.7765,160.4562,160.7671,20004.0
2022-11-17 15:40:00,170.69,171.41,170.69,171.32,31298.0,160.8048,161.4831,160.8048,161.3983,31298.0
2022-11-17 15:50:00,171.35,171.64,170.91,171.63,83550.0,161.4266,161.6998,161.012,161.6903,83550.0
2022-11-18 09:30:00,174.0,174.46,172.77,173.8,71814.0,163.9231,164.3565,162.7643,163.7347,71814.0
2022-11-18 09:40:00,173.86,173.97,172.69,172.99,15142.0,163.7912,163.8948,162.689,162.9716,15142.0
2022-11-18 09:50:00,173.09,173.25,172.45,172.5,17259.0,163.0658,163.2165,162.4629,162.51,17259.0
2022-11-18 10:00:00,172.5,172.7,172.1,172.23,11682.0,162.51,162.6984,162.1331,162.2556,11682.0
2022-11-18 10:10:00,172.41,173.12,172.22,172.76,13441.0,162.4252,163.0941,162.2462,162.7549,13441.0
2022-11-18 10:20:00,172.85,173.26,172.75,173.26,18967.0,162.8397,163.2259,162.7455,163.2259,18967.0
2022-11-18 10:30:00,173.18,173.77,173.11,173.27,45857.0,163.1506,163.7064,163.0846,163.2354,45857.0
2022-11-18 10:40:00,173.18,173.5,172.75,172.81,66458.0,163.1506,163.452,162.7455,162.802,66458.0
2022-11-18 10:50:00,172.77,173.07,172.67,173.04,35277.0,162.7643,163.047,162.6701,163.0187,35277.0
2022-11-18 11:00:00,173.11,173.15,172.72,172.8,8769.0,163.0846,163.1223,162.7172,162.7926,8769.0
2022-11-18 11:10:00,172.86,173.42,172.77,173.37,16416.0,162.8491,163.3767,162.7643,163.3296,16416.0
2022-11-18 11:20:00,173.34,173.48,173.04,173.35,21315.0,163.3013,163.4332,163.0187,163.3107,21315.0
2022-11-18 11:30:00,173.33,173.73,173.33,173.56,23810.0,163.2919,163.6687,163.2919,163.5086,23810.0
2022-11-18 11:40:00,173.55,173.59,173.14,173.14,25111.0,163.4992,163.5368,163.1129,163.1129,25111.0
2022-11-18 11:50:00,173.15,173.72,172.98,173.56,21388.0,163.1223,163.6593,162.9622,163.5086,21388.0
2022-11-18 12:00:00,173.48,173.94,173.46,173.93,22218.0,163.4332,163.8666,163.4144,163.8571,22218.0
2022-11-18 12:10:00,173.93,174.04,173.48,173.62,27093.0,163.8571,163.9608,163.4332,163.5651,27093.0
2022-11-18 12:20:00,173.62,174.02,173.39,173.97,21049.0,163.5651,163.9419,163.3484,163.8948,21049.0
2022-11-18 12:30:00,173.95,174.46,173.84,174.46,14590.0,163.876,164.3565,163.7724,164.3565,14590.0
2022-11-18 12:40:00,174.38,174.48,173.98,174.16,11036.0,164.2811,164.3753,163.9043,164.0738,11036.0
2022-11-18 12:50:00,174.21,174.24,173.91,174.11,21279.0,164.1209,164.1492,163.8383,164.0267,21279.0
2022-11-18 13:00:00,174.16,174.47,173.92,174.45,19309.0,164.0738,164.3659,163.8477,164.347,19309.0
2022-11-18 13:10:00,174.4,174.4,173.7,173.73,22701.0,164.2999,164.2999,163.6405,163.6687,22701.0
2022-11-18 13:20:00,173.73,174.2,173.66,174.2,18049.0,163.6687,164.1115,163.6028,164.1115,18049.0
2022-11-18 13:30:00,174.22,174.22,173.52,173.58,13097.0,164.1304,164.1304,163.4709,163.5274,13097.0
2022-11-18 13:40:00,173.64,173.66,173.29,173.29,11351.0,163.5839,163.6028,163.2542,163.2542,11351.0
2022-11-18 13:50:00,173.36,173.84,173.3,173.78,9588.0,163.3202,163.7724,163.2636,163.7158,9588.0
2022-11-18 14:00:00,173.8,174.24,173.8,174.13,7154.0,163.7347,164.1492,163.7347,164.0456,7154.0
2022-11-18 14:10:00,174.15,174.16,173.92,174.01,12658.0,164.0644,164.0738,163.8477,163.9325,12658.0
2022-11-18 14:20:00,173.97,174.2,173.97,174.0,15712.0,163.8948,164.1115,163.8948,163.9231,15712.0
2022-11-18 14:30:00,174.06,174.2,173.64,173.76,9364.0,163.9796,164.1115,163.5839,163.697,9364.0
2022-11-18 14:40:00,173.74,173.88,173.68,173.82,22823.0,163.6781,163.81,163.6216,163.7535,22823.0
2022-11-18 14:50:00,173.82,174.1,173.78,174.09,30415.0,163.7535,164.0173,163.7158,164.0079,30415.0
2022-11-18 15:00:00,174.08,174.39,174.01,174.35,13669.0,163.9985,164.2905,163.9325,164.2528,13669.0
2022-11-18 15:10:00,174.37,174.67,174.36,174.63,38536.0,164.2717,164.5543,164.2622,164.5166,38536.0
2022-11-18 15:20:00,174.61,174.87,174.11,174.84,22531.0,164.4978,164.7427,164.0267,164.7144,22531.0
2022-11-18 15:30:00,174.84,174.88,174.74,174.85,55042.0,164.7144,164.7521,164.6202,164.7239,55042.0
2022-11-18 15:40:00,174.83,175.07,174.73,175.07,62671.0,164.705,164.9311,164.6108,164.9311,62671.0
2022-11-18 15:50:00,175.11,175.14,174.51,174.83,233132.0,164.9688,164.9971,164.4036,164.705,233132.0
2022-11-21 09:30:00,173.93,174.93,173.83,174.0,51207.0,163.8571,164.7992,163.7629,163.9231,51207.0
2022-11-21 09:40:00,174.0,174.25,173.18,174.08,28593.0,163.9231,164.1586,163.1506,163.9985,28593.0
2022-11-21 09:50:00,174.19,174.94,173.82,174.62,8918.0,164.1021,164.8087,163.7535,164.5072,8918.0
2022-11-21 10:00:00,174.64,174.98,174.33,174.34,16520.0,164.526,164.8463,164.234,164.2434,16520.0
2022-11-21 10:10:00,174.39,175.16,174.39,174.63,21323.0,164.2905,165.0159,164.2905,164.5166,21323.0
2022-11-21 10:20:00,174.55,174.75,174.07,174.55,29521.0,164.4412,164.6297,163.989,164.4412,29521.0
2022-11-21 10:30:00,174.55,174.64,174.32,174.32,17623.0,164.4412,164.526,164.2246,164.2246,17623.0
2022-11-21 10:40:00,174.28,174.28,173.69,173.86,12111.0,164.1869,164.1869,163.631,163.7912,12111.0
2022-11-21 10:50:00,173.8,174.42,173.62,174.37,17672.0,163.7347,164.3188,163.5651,164.2717,17672.0
2022-11-21 11:00:00,174.38,174.46,174.0,174.18,9364.0,164.2811,164.3565,163.9231,164.0927,9364.0
2022-11-21 11:10:00,174.22,174.51,173.92,174.24,31023.0,164.1304,164.4036,163.8477,164.1492,31023.0
2022-11-21 11:20:00,174.25,174.66,174.22,174.44,13952.0,164.1586,164.5449,164.1304,164.3376,13952.0
2022-11-21 11:30:00,174.4,174.43,173.83,173.83,15365.0,164.2999,164.3282,163.7629,163.7629,15365.0
2022-11-21 11:40:00,173.93,174.3,173.78,174.23,13468.0,163.8571,164.2057,163.7158,164.1398,13468.0
2022-11-21 11:50:00,174.24,174.42,173.41,173.42,43721.0,164.1492,164.3188,163.3673,163.3767,43721.0
2022-11-21 12:00:00,173.54,173.81,173.28,173.39,28296.0,163.4897,163.7441,163.2448,163.3484,28296.0
2022-11-21 12:10:00,173.4,173.55,173.05,173.05,10375.0,163.3578,163.4992,163.0281,163.0281,10375.0
2022-11-21 12:20:00,173.03,173.31,173.02,173.22,9278.0,163.0093,163.2731,162.9998,163.1883,9278.0
2022-11-21 12:30:00,173.23,173.63,173.19,173.46,10354.0,163.1977,163.5745,163.16,163.4144,10354.0
2022-11-21 12:40:00,173.5,173.84,173.48,173.75,7479.0,163.452,163.7724,163.4332,163.6876,7479.0
2022-11-21 12:50:00,173.72,174.03,173.7,173.74,8250.0,163.6593,163.9514,163.6405,163.6781,8250.0
2022-11-21 13:00:00,173.78,173.9,173.72,173.81,9603.0,163.7158,163.8289,163.6593,163.7441,9603.0
2022-11-21 13:10:00,173.84,173.99,173.71,173.77,12343.0,163.7724,163.9137,163.6499,163.7064,12343.0
2022-11-21 13:20:00,173.86,173.86,173.45,173.59,15372.0,163.7912,163.7912,163.4049,163.5368,15372.0
2022-11-21 13:30:00,173.57,173.8,173.53,173.72,20091.0,163.518,163.7347,163.4803,163.6593,20091.0
2022-11-21 13:40:00,173.78,173.78,173.52,173.66,12392.0,163.7158,163.7158,163.4709,163.6028,12392.0
2022-11-21 13:50:00,173.57,173.7,173.33,173.38,11264.0,163.518,163.6405,163.2919,163.339,11264.0
2022-11-21 14:00:00,173.39,173.6,173.35,173.35,7845.0,163.3484,163.5463,163.3107,163.3107,7845.0
2022-11-21 14:10:00,173.37,173.37,173.1,173.14,20921.0,163.3296,163.3296,163.0752,163.1129,20921.0
2022-11-21 14:20:00,173.14,173.25,172.87,173.16,16719.0,163.1129,163.2165,162.8585,163.1317,16719.0
2022-11-21 14:30:00,173.18,173.26,173.07,173.22,10353.0,163.1506,163.2259,163.047,163.1883,10353.0
2022-11-21 14:40:00,173.3,173.53,173.27,173.35,8892.0,163.2636,163.4803,163.2354,163.3107,8892.0
2022-11-21 14:50:00,173.35,173.67,173.35,173.51,7952.0,163.3107,163.6122,163.3107,163.4615,7952.0
2022-11-21 15:00:00,173.51,173.51,173.2,173.34,20231.0,163.4615,163.4615,163.1694,163.3013,20231.0
2022-11-21 15:10:00,173.36,173.58,173.25,173.44,10997.0,163.3202,163.5274,163.2165,163.3955,10997.0
2022-11-21 15:20:00,173.45,173.5,172.98,173.11,32813.0,163.4049,163.452,162.9622,163.0846,32813.0
2022-11-21 15:30:00,173.14,173.29,172.98,173.18,34126.0,163.1129,163.2542,162.9622,163.1506,34126.0
2022-11-21 15:40:00,173.22,173.68,173.11,173.67,27078.0,163.1883,163.6216,163.0846,163.6122,27078.0
2022-11-21 15:50:00,173.67,173.82,173.41,173.75,70652.0,163.6122,163.7535,163.3673,163.6876,70652.0
2022-11-22 09:30:00,174.91,175.89,174.85,175.12,40752.0,164.7804,165.7036,164.7239,164.9782,40752.0
2022-11-22 09:40:00,174.99,176.04,174.55,175.9,26674.0,164.8558,165.8449,164.4412,165.7131,26674.0
2022-11-22 09:50:00,175.81,176.02,175.6,175.64,9698.0,165.6283,165.8261,165.4304,165.4681,9698.0
2022-11-22 10:00:00,175.72,176.66,175.72,176.32,20502.0,165.5435,166.429,165.5435,166.1087,20502.0
2022-11-22 10:10:00,176.35,176.78,176.35,176.45,21198.0,166.137,166.5421,166.137,166.2312,21198.0
2022-11-22 10:20:00,176.55,176.86,176.48,176.71,10147.0,166.3254,166.6175,166.2595,166.4761,10147.0
2022-11-22 10:30:00,176.74,176.8,176.06,176.06,17271.0,166.5044,166.5609,165.8638,165.8638,17271.0
2022-11-22 10:40:00,176.12,176.34,176.06,176.23,11159.0,165.9203,166.1276,165.8638,166.0239,11159.0
2022-11-22 10:50:00,176.42,176.45,176.07,176.25,8407.0,166.2029,166.2312,165.8732,166.0428,8407.0
2022-11-22 11:00:00,176.34,176.34,175.89,175.95,8867.0,166.1276,166.1276,165.7036,165.7602,8867.0
2022-11-22 11:10:00,175.99,176.15,175.36,175.64,8519.0,165.7978,165.9486,165.2043,165.4681,8519.0
2022-11-22 11:20:00,175.64,176.06,175.52,175.73,37656.0,165.4681,165.8638,165.3551,165.5529,37656.0
2022-11-22 11:30:00,175.75,175.87,175.44,175.83,20433.0,165.5717,165.6848,165.2797,165.6471,20433.0
2022-11-22 11:40:00,175.89,176.35,175.88,176.18,7451.0,165.7036,166.137,165.6942,165.9768,7451.0
2022-11-22 11:50:00,176.08,176.48,176.03,176.34,7481.0,165.8826,166.2595,165.8355,166.1276,7481.0
2022-11-22 12:00:00,176.39,176.5,176.2,176.27,9763.0,166.1747,166.2783,165.9957,166.0616,9763.0
2022-11-22 12:10:00,176.37,176.43,176.2,176.37,4847.0,166.1558,166.2124,165.9957,166.1558,4847.0
2022-11-22 12:20:00,176.43,176.43,176.18,176.36,11422.0,166.2124,166.2124,165.9768,166.1464,11422.0
2022-11-22 12:30:00,176.36,176.37,175.92,176.19,14352.0,166.1464,166.1558,165.7319,165.9863,14352.0
2022-11-22 12:40:00,176.2,176.42,176.11,176.25,17376.0,165.9957,166.2029,165.9109,166.0428,17376.0
2022-11-22 12:50:00,176.26,176.48,176.21,176.44,13589.0,166.0522,166.2595,166.0051,166.2218,13589.0
2022-11-22 13:00:00,176.44,176.44,175.76,175.98,7174.0,166.2218,166.2218,165.5812,165.7884,7174.0
2022-11-22 13:10:00,176.08,176.22,176.01,176.19,11022.0,165.8826,166.0145,165.8167,165.9863,11022.0
2022-11-22 13:20:00,176.2,176.26,175.88,175.99,10275.0,165.9957,166.0522,165.6942,165.7978,10275.0
2022-11-22 13:30:00,175.99,176.06,175.87,175.87,4331.0,165.7978,165.8638,165.6848,165.6848,4331.0
2022-11-22 13:40:00,175.87,176.0,175.75,175.93,10532.0,165.6848,165.8073,165.5717,165.7413,10532.0
2022-11-22 13:50:00,176.04,176.32,176.04,176.2,5923.0,165.8449,166.1087,165.8449,165.9957,5923.0
2022-11-22 14:00:00,176.2,176.33,175.87,175.87,7628.0,165.9957,166.1182,165.6848,165.6848,7628.0
2022-11-22 14:10:00,175.84,175.99,175.81,175.94,5814.0,165.6565,165.7978,165.6283,165.7507,5814.0
2022-11-22 14:20:00,175.97,176.23,175.95,176.23,7481.0,165.779,166.0239,165.7602,166.0239,7481.0
2022-11-22 14:30:00,176.2,176.23,175.81,176.06,11154.0,165.9957,166.0239,165.6283,165.8638,11154.0
2022-11-22 14:40:00,176.06,176.11,175.5,175.67,15280.0,165.8638,165.9109,165.3362,165.4964,15280.0
2022-11-22 14:50:00,175.71,175.77,175.55,175.71,8738.0,165.5341,165.5906,165.3833,165.5341,8738.0
2022-11-22 15:00:00,175.66,175.81,175.63,175.65,19742.0,165.487,165.6283,165.4587,165.4775,19742.0
2022-11-22 15:10:00,175.66,175.71,175.55,175.67,9459.0,165.487,165.5341,165.3833,165.4964,9459.0
2022-11-22 15:20:00,175.71,176.0,175.71,175.8,16067.0,165.5341,165.8073,165.5341,165.6188,16067.0
2022-11-22 15:30:00,175.82,175.86,175.62,175.7,28105.0,165.6377,165.6754,165.4493,165.5246,28105.0
2022-11-22 15:40:00,175.69,176.08,175.69,175.88,49418.0,165.5152,165.8826,165.5152,165.6942,49418.0
2022-11-22 15:50:00,175.95,176.04,175.59,175.67,126205.0,165.7602,165.8449,165.421,165.4964,126205.0
2022-11-23 09:30:00,175.81,176.89,175.81,176.2,31270.0,165.6283,166.6457,165.6283,165.9957,31270.0
2022-11-23 09:40:00,176.2,176.48,175.67,176.1,23834.0,165.9957,166.2595,165.4964,165.9015,23834.0
2022-11-23 09:50:00,176.33,176.68,176.05,176.22,16177.0,166.1182,166.4479,165.8544,166.0145,16177.0
2022-11-23 10:00:00,176.33,176.33,175.72,175.97,18005.0,166.1182,166.1182,165.5435,165.779,18005.0
2022-11-23 10:10:00,175.92,176.12,175.47,175.47,13401.0,165.7319,165.9203,165.308,165.308,13401.0
2022-11-23 10:20:00,175.49,176.1,175.49,176.0,11780.0,165.3268,165.9015,165.3268,165.8073,11780.0
2022-11-23 10:30:00,176.01,176.31,175.96,176.05,17800.0,165.8167,166.0993,165.7696,165.8544,17800.0
2022-11-23 10:40:00,176.05,176.42,176.05,176.35,13870.0,165.8544,166.2029,165.8544,166.137,13870.0
2022-11-23 10:50:00,176.33,176.64,176.22,176.64,17170.0,166.1182,166.4102,166.0145,166.4102,17170.0
2022-11-23 11:00:00,176.73,176.84,176.53,176.6,32866.0,166.495,166.5986,166.3066,166.3725,32866.0
2022-11-23 11:10:00,176.58,176.61,176.08,176.2,21966.0,166.3537,166.3819,165.8826,165.9957,21966.0
2022-11-23 11:20:00,176.18,176.53,176.18,176.39,15792.0,165.9768,166.3066,165.9768,166.1747,15792.0
2022-11-23 11:30:00,176.39,176.51,176.16,176.42,9454.0,166.1747,166.2877,165.958,166.2029,9454.0
2022-11-23 11:40:00,176.45,176.55,176.07,176.07,14113.0,166.2312,166.3254,165.8732,165.8732,14113.0
2022-11-23 11:50:00,176.04,176.08,175.28,175.51,11620.0,165.8449,165.8826,165.129,165.3456,11620.0
2022-11-23 12:00:00,175.5,175.76,175.46,175.76,11558.0,165.3362,165.5812,165.2985,165.5812,11558.0
2022-11-23 12:10:00,175.72,176.16,175.7,176.05,17952.0,165.5435,165.958,165.5246,165.8544,17952.0
2022-11-23 12:20:00,176.14,176.43,176.14,176.3,9512.0,165.9392,166.2124,165.9392,166.0899,9512.0
2022-11-23 12:30:00,176.39,176.39,176.07,176.22,9323.0,166.1747,166.1747,165.8732,166.0145,9323.0
2022-11-23 12:40:00,176.22,176.22,175.85,175.89,10208.0,166.0145,166.0145,165.666,165.7036,10208.0
2022-11-23 12:50:00,175.95,176.0,175.27,175.68,21870.0,165.7602,165.8073,165.1195,165.5058,21870.0
2022-11-23 13:00:00,175.65,175.75,175.54,175.58,11570.0,165.4775,165.5717,165.3739,165.4116,11570.0
2022-11-23 13:10:00,175.53,175.75,175.53,175.75,9711.0,165.3645,165.5717,165.3645,165.5717,9711.0
2022-11-23 13:20:00,175.82,176.16,175.82,175.99,10869.0,165.6377,165.958,165.6377,165.7978,10869.0
2022-11-23 13:30:00,176.01,176.23,176.0,176.13,14937.0,165.8167,166.0239,165.8073,165.9297,14937.0
2022-11-23 13:40:00,176.13,176.19,176.01,176.14,19118.0,165.9297,165.9863,165.8167,165.9392,19118.0
2022-11-23 13:50:00,176.12,176.12,176.01,176.06,15998.0,165.9203,165.9203,165.8167,165.8638,15998.0
2022-11-23 14:00:00,176.06,176.66,175.75,176.55,24038.0,165.8638,166.429,165.5717,166.3254,24038.0
2022-11-23 14:10:00,176.54,176.66,176.15,176.24,15704.0,166.316,166.429,165.9486,166.0334,15704.0
2022-11-23 14:20:00,176.36,176.59,176.24,176.36,17122.0,166.1464,166.3631,166.0334,166.1464,17122.0
2022-11-23 14:30:00,176.27,176.27,175.73,175.8,20691.0,166.0616,166.0616,165.5529,165.6188,20691.0
2022-11-23 14:40:00,175.84,176.37,175.78,176.26,28571.0,165.6565,166.1558,165.6,166.0522,28571.0
2022-11-23 14:50:00,176.19,176.28,176.07,176.1,21242.0,165.9863,166.0711,165.8732,165.9015,21242.0
2022-11-23 15:00:00,176.07,176.32,175.92,176.32,12564.0,165.8732,166.1087,165.7319,166.1087,12564.0
2022-11-23 15:10:00,176.25,176.69,176.11,176.66,17838.0,166.0428,166.4573,165.9109,166.429,17838.0
2022-11-23 15:20:00,176.66,176.68,176.43,176.56,17050.0,166.429,166.4479,166.2124,166.3348,17050.0
2022-11-23 15:30:00,176.55,176.82,176.41,176.82,21072.0,166.3254,166.5798,166.1935,166.5798,21072.0
2022-11-23 15:40:00,176.84,176.85,176.51,176.63,34329.0,166.5986,166.608,166.2877,166.4008,34329.0
2022-11-23 15:50:00,176.65,176.86,176.15,176.48,125177.0,166.4196,166.6175,165.9486,166.2595,125177.0
2022-11-25 09:30:00,177.25,177.77,176.38,176.99,30722.0,166.9849,167.4748,166.1653,166.7399,30722.0
2022-11-25 09:40:00,176.89,177.21,176.5,176.65,7216.0,166.6457,166.9472,166.2783,166.4196,7216.0
2022-11-25 09:50:00,176.65,176.85,176.49,176.76,7936.0,166.4196,166.608,166.2689,166.5233,7936.0
2022-11-25 10:00:00,176.81,176.81,176.39,176.45,10606.0,166.5704,166.5704,166.1747,166.2312,10606.0
2022-11-25 10:10:00,176.29,176.49,176.01,176.37,13426.0,166.0805,166.2689,165.8167,166.1558,13426.0
2022-11-25 10:20:00,176.45,176.53,176.17,176.4,20686.0,166.2312,166.3066,165.9674,166.1841,20686.0
2022-11-25 10:30:00,176.33,176.56,176.26,176.55,13689.0,166.1182,166.3348,166.0522,166.3254,13689.0
2022-11-25 10:40:00,176.49,176.5,176.05,176.38,7296.0,166.2689,166.2783,165.8544,166.1653,7296.0
2022-11-25 10:50:00,176.45,176.52,176.25,176.48,8382.0,166.2312,166.2972,166.0428,166.2595,8382.0
2022-11-25 11:00:00,176.41,176.67,176.38,176.62,8734.0,166.1935,166.4385,166.1653,166.3914,8734.0
2022-11-25 11:10:00,176.65,176.65,176.4,176.48,13493.0,166.4196,166.4196,166.1841,166.2595,13493.0
2022-11-25 11:20:00,176.46,176.82,176.45,176.54,10555.0,166.2406,166.5798,166.2312,166.316,10555.0
2022-11-25 11:30:00,176.54,177.06,176.43,177.02,12353.0,166.316,166.8059,166.2124,166.7682,12353.0
2022-11-25 11:40:00,176.89,176.98,176.77,176.9,4223.0,166.6457,166.7305,166.5327,166.6551,4223.0
2022-11-25 11:50:00,176.92,177.0,176.67,176.68,7734.0,166.674,166.7494,166.4385,166.4479,7734.0
2022-11-25 12:00:00,176.73,176.74,176.37,176.59,13975.0,166.495,166.5044,166.1558,166.3631,13975.0
2022-11-25 12:10:00,176.59,176.59,176.39,176.58,9792.0,166.3631,166.3631,166.1747,166.3537,9792.0
2022-11-25 12:20:00,176.56,176.64,176.45,176.64,4980.0,166.3348,166.4102,166.2312,166.4102,4980.0
2022-11-25 12:30:00,176.61,176.61,176.41,176.61,15847.0,166.3819,166.3819,166.1935,166.3819,15847.0
2022-11-25 12:40:00,176.64,176.75,176.44,176.55,16070.0,166.4102,166.5138,166.2218,166.3254,16070.0
2022-11-25 12:50:00,176.6,176.8,176.58,176.61,25638.0,166.3725,166.5609,166.3537,166.3819,25638.0
2022-11-28 09:30:00,175.75,176.24,175.02,176.04,40461.0,165.5717,166.0334,164.884,165.8449,40461.0
2022-11-28 09:40:00,176.05,176.08,175.6,175.95,26642.0,165.8544,165.8826,165.4304,165.7602,26642.0
2022-11-28 09:50:00,175.93,175.97,175.21,175.49,28182.0,165.7413,165.779,165.063,165.3268,28182.0
2022-11-28 10:00:00,175.53,176.17,175.44,176.05,15882.0,165.3645,165.9674,165.2797,165.8544,15882.0
2022-11-28 10:10:00,176.1,176.11,175.65,176.09,27564.0,165.9015,165.9109,165.4775,165.8921,27564.0
2022-11-28 10:20:00,176.05,176.21,175.51,175.75,26706.0,165.8544,166.0051,165.3456,165.5717,26706.0
2022-11-28 10:30:00,175.67,175.67,175.26,175.26,28526.0,165.4964,165.4964,165.1101,165.1101,28526.0
2022-11-28 10:40:00,175.26,175.48,175.18,175.39,14171.0,165.1101,165.3174,165.0348,165.2326,14171.0
2022-11-28 10:50:00,175.35,175.36,175.14,175.2,24365.0,165.1949,165.2043,164.9971,165.0536,24365.0
2022-11-28 11:00:00,175.2,175.29,174.78,174.84,18045.0,165.0536,165.1384,164.6579,164.7144,18045.0
2022-11-28 11:10:00,174.83,174.94,174.61,174.73,16318.0,164.705,164.8087,164.4978,164.6108,16318.0
2022-11-28 11:20:00,174.64,174.75,174.07,174.44,40912.0,164.526,164.6297,163.989,164.3376,40912.0
2022-11-28 11:30:00,174.43,174.91,174.43,174.79,14459.0,164.3282,164.7804,164.3282,164.6673,14459.0
2022-11-28 11:40:00,174.76,174.9,174.64,174.77,17865.0,164.6391,164.771,164.526,164.6485,17865.0
2022-11-28 11:50:00,174.76,175.11,174.72,175.09,10896.0,164.6391,164.9688,164.6014,164.95,10896.0
2022-11-28 12:00:00,175.05,175.2,174.32,174.72,21128.0,164.9123,165.0536,164.2246,164.6014,21128.0
2022-11-28 12:10:00,174.67,174.9,174.45,174.81,16932.0,164.5543,164.771,164.347,164.6862,16932.0
2022-11-28 12:20:00,174.93,174.93,174.75,174.82,6001.0,164.7992,164.7992,164.6297,164.6956,6001.0
2022-11-28 12:30:00,174.78,174.94,174.66,174.78,17414.0,164.6579,164.8087,164.5449,164.6579,17414.0
2022-11-28 12:40:00,174.78,174.82,174.39,174.43,11476.0,164.6579,164.6956,164.2905,164.3282,11476.0
2022-11-28 12:50:00,174.45,174.48,174.09,174.09,20942.0,164.347,164.3753,164.0079,164.0079,20942.0
2022-11-28 13:00:00,174.13,174.29,174.13,174.23,10773.0,164.0456,164.1963,164.0456,164.1398,10773.0
2022-11-28 13:10:00,174.29,174.32,174.08,174.28,14962.0,164.1963,164.2246,163.9985,164.1869,14962.0
2022-11-28 13:20:00,174.28,174.38,174.08,174.18,13415.0,164.1869,164.2811,163.9985,164.0927,13415.0
2022-11-28 13:30:00,174.15,174.23,173.81,173.81,16144.0,164.0644,164.1398,163.7441,163.7441,16144.0
2022-11-28 13:40:00,173.81,173.92,173.48,173.49,15717.0,163.7441,163.8477,163.4332,163.4426,15717.0
2022-11-28 13:50:00,173.55,173.55,173.05,173.24,13928.0,163.4992,163.4992,163.0281,163.2071,13928.0
2022-11-28 14:00:00,173.29,173.46,173.25,173.46,11490.0,163.2542,163.4144,163.2165,163.4144,11490.0
2022-11-28 14:10:00,173.44,173.64,173.37,173.45,16336.0,163.3955,163.5839,163.3296,163.4049,16336.0
2022-11-28 14:20:00,173.44,173.44,173.1,173.14,9135.0,163.3955,163.3955,163.0752,163.1129,9135.0
2022-11-28 14:30:00,173.1,173.2,172.85,172.88,21138.0,163.0752,163.1694,162.8397,162.868,21138.0
2022-11-28 14:40:00,172.87,172.91,172.63,172.76,50046.0,162.8585,162.8962,162.6324,162.7549,50046.0
2022-11-28 14:50:00,172.76,173.14,172.51,172.57,22723.0,162.7549,163.1129,162.5194,162.5759,22723.0
2022-11-28 15:00:00,172.58,172.69,172.45,172.46,22294.0,162.5853,162.689,162.4629,162.4723,22294.0
2022-11-28 15:10:00,172.46,172.47,171.89,172.14,28663.0,162.4723,162.4817,161.9353,162.1708,28663.0
2022-11-28 15:20:00,172.14,172.68,172.13,172.62,30162.0,162.1708,162.6795,162.1614,162.623,30162.0
2022-11-28 15:30:00,172.6,172.94,172.47,172.88,36911.0,162.6042,162.9245,162.4817,162.868,36911.0
2022-11-28 15:40:00,172.87,173.16,172.87,172.97,47981.0,162.8585,163.1317,162.8585,162.9527,47981.0
2022-11-28 15:50:00,172.9,173.62,172.84,173.14,223898.0,162.8868,163.5651,162.8303,163.1129,223898.0
2022-11-29 09:30:00,174.74,176.31,174.32,176.3,45208.0,164.6202,166.0993,164.2246,166.0899,45208.0
2022-11-29 09:40:00,176.18,176.86,175.76,176.28,51959.0,165.9768,166.6175,165.5812,166.0711,51959.0
2022-11-29 09:50:00,176.25,176.5,175.57,175.75,28044.0,166.0428,166.2783,165.4022,165.5717,28044.0
2022-11-29 10:00:00,175.84,176.2,175.52,175.8,21453.0,165.6565,165.9957,165.3551,165.6188,21453.0
2022-11-29 10:10:00,175.84,176.19,175.6,175.92,18129.0,165.6565,165.9863,165.4304,165.7319,18129.0
2022-11-29 10:20:00,176.03,176.41,175.56,176.31,20764.0,165.8355,166.1935,165.3927,166.0993,20764.0
2022-11-29 10:30:00,176.34,176.92,176.28,176.91,29195.0,166.1276,166.674,166.0711,166.6646,29195.0
2022-11-29 10:40:00,176.91,176.96,176.78,176.86,10245.0,166.6646,166.7117,166.5421,166.6175,10245.0
2022-11-29 10:50:00,176.85,177.42,176.85,177.07,24186.0,166.608,167.145,166.608,166.8153,24186.0
2022-11-29 11:00:00,177.1,177.25,175.82,175.87,21419.0,166.8436,166.9849,165.6377,165.6848,21419.0
2022-11-29 11:10:00,175.87,176.6,175.87,176.46,25736.0,165.6848,166.3725,165.6848,166.2406,25736.0
2022-11-29 11:20:00,176.41,176.44,175.77,175.8,14441.0,166.1935,166.2218,165.5906,165.6188,14441.0
2022-11-29 11:30:00,175.75,176.01,175.56,176.01,14402.0,165.5717,165.8167,165.3927,165.8167,14402.0
2022-11-29 11:40:00,176.09,176.47,175.89,176.41,9048.0,165.8921,166.25,165.7036,166.1935,9048.0
2022-11-29 11:50:00,176.36,176.51,176.29,176.48,15255.0,166.1464,166.2877,166.0805,166.2595,15255.0
2022-11-29 12:00:00,176.51,176.61,176.24,176.59,10802.0,166.2877,166.3819,166.0334,166.3631,10802.0
2022-11-29 12:10:00,176.61,176.75,176.52,176.75,11787.0,166.3819,166.5138,166.2972,166.5138,11787.0
2022-11-29 12:20:00,176.72,176.79,176.52,176.75,15294.0,166.4856,166.5515,166.2972,166.5138,15294.0
2022-11-29 12:30:00,176.78,177.17,176.67,177.15,14241.0,166.5421,166.9095,166.4385,166.8907,14241.0
2022-11-29 12:40:00,177.15,177.65,177.13,177.52,31237.0,166.8907,167.3617,166.8718,167.2392,31237.0
2022-11-29 12:50:00,177.58,177.87,177.49,177.73,27459.0,167.2958,167.569,167.211,167.4371,27459.0
2022-11-29 13:00:00,177.72,177.79,177.51,177.51,20981.0,167.4277,167.4936,167.2298,167.2298,20981.0
2022-11-29 13:10:00,177.54,177.92,177.48,177.69,13980.0,167.2581,167.6161,167.2016,167.3994,13980.0
2022-11-29 13:20:00,177.7,177.79,177.25,177.25,24390.0,167.4088,167.4936,166.9849,166.9849,24390.0
2022-11-29 13:30:00,177.22,177.63,176.96,177.63,15606.0,166.9566,167.3429,166.7117,167.3429,15606.0
2022-11-29 13:40:00,177.61,177.83,177.4,177.69,9565.0,167.324,167.5313,167.1262,167.3994,9565.0
2022-11-29 13:50:00,177.7,178.1,177.56,177.97,21485.0,167.4088,167.7856,167.2769,167.6632,21485.0
2022-11-29 14:00:00,178.03,178.45,178.02,178.45,18627.0,167.7197,168.1154,167.7103,168.1154,18627.0
2022-11-29 14:10:00,178.37,178.4,178.02,178.15,16362.0,168.04,168.0683,167.7103,167.8328,16362.0
2022-11-29 14:20:00,178.17,178.23,177.72,177.75,8931.0,167.8516,167.9081,167.4277,167.4559,8931.0
2022-11-29 14:30:00,177.67,177.95,177.58,177.8,10803.0,167.3806,167.6443,167.2958,167.503,10803.0
2022-11-29 14:40:00,177.78,177.79,177.54,177.59,13828.0,167.4842,167.4936,167.2581,167.3052,13828.0
2022-11-29 14:50:00,177.59,177.9,177.59,177.9,14820.0,167.3052,167.5972,167.3052,167.5972,14820.0
2022-11-29 15:00:00,177.86,178.0,177.8,177.87,12043.0,167.5595,167.6914,167.503,167.569,12043.0
2022-11-29 15:10:00,177.9,178.12,177.79,177.96,22804.0,167.5972,167.8045,167.4936,167.6538,22804.0
2022-11-29 15:20:00,177.93,178.11,177.86,177.94,22250.0,167.6255,167.7951,167.5595,167.6349,22250.0
2022-11-29 15:30:00,177.94,178.39,177.86,178.0,40152.0,167.6349,168.0589,167.5595,167.6914,40152.0
2022-11-29 15:40:00,178.0,178.16,177.51,177.86,61927.0,167.6914,167.8422,167.2298,167.5595,61927.0
2022-11-29 15:50:00,177.85,178.05,177.61,178.0,141050.0,167.5501,167.7385,167.324,167.6914,141050.0
2022-11-30 09:30:00,177.02,178.5,177.02,177.38,47165.0,166.7682,168.1625,166.7682,167.1073,47165.0
2022-11-30 09:40:00,177.36,177.56,176.75,177.19,42263.0,167.0885,167.2769,166.5138,166.9283,42263.0
2022-11-30 09:50:00,177.22,177.94,177.21,177.66,16386.0,166.9566,167.6349,166.9472,167.3711,16386.0
2022-11-30 10:00:00,177.85,178.15,177.5,178.15,19880.0,167.5501,167.8328,167.2204,167.8328,19880.0
2022-11-30 10:10:00,178.21,178.26,177.39,177.4,23916.0,167.8893,167.9364,167.1168,167.1262,23916.0
2022-11-30 10:20:00,177.46,177.66,177.22,177.66,18316.0,167.1827,167.3711,166.9566,167.3711,18316.0
2022-11-30 10:30:00,177.65,178.08,177.65,178.08,18018.0,167.3617,167.7668,167.3617,167.7668,18018.0
2022-11-30 10:40:00,178.11,178.39,177.99,178.07,14618.0,167.7951,168.0589,167.682,167.7574,14618.0
2022-11-30 10:50:00,178.07,178.59,178.03,178.31,34609.0,167.7574,168.2473,167.7197,167.9835,34609.0
2022-11-30 11:00:00,178.42,178.74,178.04,178.51,20753.0,168.0871,168.3886,167.7291,168.1719,20753.0
2022-11-30 11:10:00,178.55,179.28,178.44,179.22,22821.0,168.2096,168.8973,168.106,168.8408,22821.0
2022-11-30 11:20:00,179.17,179.45,179.09,179.29,33787.0,168.7937,169.0575,168.7183,168.9067,33787.0
2022-11-30 11:30:00,179.29,179.56,178.92,179.09,53445.0,168.9067,169.1611,168.5582,168.7183,53445.0
2022-11-30 11:40:00,179.01,179.45,178.9,179.31,13039.0,168.6429,169.0575,168.5393,168.9256,13039.0
2022-11-30 11:50:00,179.34,179.35,178.66,178.92,24334.0,168.9538,168.9633,168.3132,168.5582,24334.0
2022-11-30 12:00:00,178.92,179.03,178.51,178.55,15459.0,168.5582,168.6618,168.1719,168.2096,15459.0
2022-11-30 12:10:00,178.68,178.68,177.98,178.07,12777.0,168.3321,168.3321,167.6726,167.7574,12777.0
2022-11-30 12:20:00,178.05,178.46,177.8,178.41,35215.0,167.7385,168.1248,167.503,168.0777,35215.0
2022-11-30 12:30:00,178.44,178.49,178.09,178.28,26653.0,168.106,168.1531,167.7762,167.9552,26653.0
2022-11-30 12:40:00,178.22,178.46,178.11,178.29,8807.0,167.8987,168.1248,167.7951,167.9646,8807.0
2022-11-30 12:50:00,178.31,178.32,177.83,177.86,11684.0,167.9835,167.9929,167.5313,167.5595,11684.0
2022-11-30 13:00:00,177.77,178.15,177.77,178.14,10528.0,167.4748,167.8328,167.4748,167.8233,10528.0
2022-11-30 13:10:00,178.12,178.2,177.96,177.96,9257.0,167.8045,167.8799,167.6538,167.6538,9257.0
2022-11-30 13:20:00,177.99,178.48,177.87,178.18,27376.0,167.682,168.1436,167.569,167.861,27376.0
2022-11-30 13:30:00,178.25,179.8,178.16,179.52,36474.0,167.927,169.3872,167.8422,169.1234,36474.0
2022-11-30 13:40:00,179.56,179.88,179.19,179.7,31981.0,169.1611,169.4626,168.8125,169.293,31981.0
2022-11-30 13:50:00,179.69,180.74,179.63,180.74,28922.0,169.2836,170.2728,169.227,170.2728,28922.0
2022-11-30 14:00:00,180.59,181.28,180.56,181.03,20932.0,170.1314,170.7815,170.1032,170.546,20932.0
2022-11-30 14:10:00,181.05,182.25,180.98,182.15,34786.0,170.5648,171.6953,170.4989,171.6011,34786.0
2022-11-30 14:20:00,182.21,182.53,181.95,182.44,26820.0,171.6576,171.9591,171.4127,171.8743,26820.0
2022-11-30 14:30:00,182.43,182.43,181.63,181.67,30647.0,171.8649,171.8649,171.1112,171.1489,30647.0
2022-11-30 14:40:00,181.71,181.78,180.89,181.56,27718.0,171.1866,171.2525,170.4141,171.0453,27718.0
2022-11-30 14:50:00,181.6,182.13,181.57,182.03,16610.0,171.083,171.5823,171.0547,171.488,16610.0
2022-11-30 15:00:00,182.13,182.53,182.07,182.32,23327.0,171.5823,171.9591,171.5257,171.7613,23327.0
2022-11-30 15:10:00,182.32,182.93,182.32,182.72,22475.0,171.7613,172.3359,171.7613,172.1381,22475.0
2022-11-30 15:20:00,182.76,182.92,182.11,182.13,70633.0,172.1758,172.3265,171.5634,171.5823,70633.0
2022-11-30 15:30:00,182.11,182.9,182.11,182.61,47397.0,171.5634,172.3077,171.5634,172.0345,47397.0
2022-11-30 15:40:00,182.59,182.8,182.4,182.56,71209.0,172.0156,172.2135,171.8366,171.9874,71209.0
2022-11-30 15:50:00,182.53,183.06,181.71,182.31,297246.0,171.9591,172.4584,171.1866,171.7518,297246.0
2022-12-01 09:30:00,182.0,183.55,181.56,181.62,75008.0,171.4598,172.92,171.0453,171.1018,75008.0
2022-12-01 09:40:00,181.72,182.36,181.03,182.16,51180.0,171.196,171.7989,170.546,171.6105,51180.0
2022-12-01 09:50:00,182.25,183.17,182.24,182.92,22845.0,171.6953,172.562,171.6859,172.3265,22845.0
2022-12-01 10:00:00,183.0,183.36,182.01,182.07,18977.0,172.4019,172.741,171.4692,171.5257,18977.0
2022-12-01 10:10:00,182.06,182.1,180.7,180.7,25751.0,171.5163,171.554,170.2351,170.2351,25751.0
2022-12-01 10:20:00,180.74,181.01,180.11,180.8,45137.0,170.2728,170.5271,169.6792,170.3293,45137.0
2022-12-01 10:30:00,180.89,180.94,179.87,180.3,23059.0,170.4141,170.4612,169.4531,169.8582,23059.0
2022-12-01 10:40:00,180.29,180.88,180.14,180.88,46663.0,169.8488,170.4046,169.7075,170.4046,46663.0
2022-12-01 10:50:00,180.81,181.34,180.45,181.34,19839.0,170.3387,170.838,169.9996,170.838,19839.0
2022-12-01 11:00:00,181.4,181.4,180.82,180.94,12569.0,170.8945,170.8945,170.3481,170.4612,12569.0
2022-12-01 11:10:00,180.94,180.94,180.11,180.18,17692.0,170.4612,170.4612,169.6792,169.7452,17692.0
2022-12-01 11:20:00,180.23,180.58,180.22,180.44,19826.0,169.7923,170.122,169.7829,169.9901,19826.0
2022-12-01 11:30:00,180.52,181.41,180.5,181.29,28903.0,170.0655,170.904,170.0467,170.7909,28903.0
2022-12-01 11:40:00,181.38,181.63,181.15,181.37,20515.0,170.8757,171.1112,170.659,170.8663,20515.0
2022-12-01 11:50:00,181.37,181.67,181.1,181.46,20573.0,170.8663,171.1489,170.6119,170.9511,20573.0
2022-12-01 12:00:00,181.46,181.52,180.63,180.64,14009.0,170.9511,171.0076,170.1691,170.1785,14009.0
2022-12-01 12:10:00,180.69,180.76,180.54,180.54,11007.0,170.2257,170.2916,170.0843,170.0843,11007.0
2022-12-01 12:20:00,180.59,181.25,180.54,181.14,8781.0,170.1314,170.7532,170.0843,170.6496,8781.0
2022-12-01 12:30:00,181.24,181.54,181.23,181.42,14210.0,170.7438,171.0264,170.7344,170.9134,14210.0
2022-12-01 12:40:00,181.38,181.48,180.76,181.0,11906.0,170.8757,170.9699,170.2916,170.5177,11906.0
2022-12-01 12:50:00,180.99,181.2,180.76,180.77,13097.0,170.5083,170.7061,170.2916,170.301,13097.0
2022-12-01 13:00:00,180.79,181.13,180.79,180.9,11414.0,170.3199,170.6402,170.3199,170.4235,11414.0
2022-12-01 13:10:00,180.9,181.13,180.37,180.37,36665.0,170.4235,170.6402,169.9242,169.9242,36665.0
2022-12-01 13:20:00,180.52,180.77,180.35,180.59,7876.0,170.0655,170.301,169.9053,170.1314,7876.0
2022-12-01 13:30:00,180.59,180.88,180.53,180.59,9804.0,170.1314,170.4046,170.0749,170.1314,9804.0
2022-12-01 13:40:00,180.6,180.88,180.59,180.87,11540.0,170.1409,170.4046,170.1314,170.3952,11540.0
2022-12-01 13:50:00,180.8,180.86,180.58,180.7,13003.0,170.3293,170.3858,170.122,170.2351,13003.0
2022-12-01 14:00:00,180.64,180.68,180.29,180.29,11279.0,170.1785,170.2162,169.8488,169.8488,11279.0
2022-12-01 14:10:00,180.33,180.62,180.25,180.59,8161.0,169.8865,170.1597,169.8111,170.1314,8161.0
2022-12-01 14:20:00,180.59,180.87,180.54,180.87,9523.0,170.1314,170.3952,170.0843,170.3952,9523.0
2022-12-01 14:30:00,180.82,180.9,180.71,180.72,11298.0,170.3481,170.4235,170.2445,170.2539,11298.0
2022-12-01 14:40:00,180.74,181.29,180.7,181.12,19289.0,170.2728,170.7909,170.2351,170.6307,19289.0
2022-12-01 14:50:00,181.09,181.32,181.03,181.11,10307.0,170.6025,170.8192,170.546,170.6213,10307.0
2022-12-01 15:00:00,181.04,181.4,181.03,181.36,7288.0,170.5554,170.8945,170.546,170.8569,7288.0
2022-12-01 15:10:00,181.32,181.32,180.64,180.71,24752.0,170.8192,170.8192,170.1785,170.2445,24752.0
2022-12-01 15:20:00,180.71,180.89,180.51,180.67,18495.0,170.2445,170.4141,170.0561,170.2068,18495.0
2022-12-01 15:30:00,180.64,180.96,180.64,180.87,15771.0,170.1785,170.48,170.1785,170.3952,15771.0
2022-12-01 15:40:00,180.86,181.0,180.67,180.87,25600.0,170.3858,170.5177,170.2068,170.3952,25600.0
2022-12-01 15:50:00,180.95,181.15,180.38,180.47,87993.0,170.4706,170.659,169.9336,170.0184,87993.0
2022-12-02 09:30:00,178.16,179.18,177.08,178.28,50493.0,167.8422,168.8031,166.8247,167.9552,50493.0
2022-12-02 09:40:00,178.39,178.58,177.8,178.38,36201.0,168.0589,168.2378,167.503,168.0494,36201.0
2022-12-02 09:50:00,178.38,178.76,178.13,178.57,20241.0,168.0494,168.4074,167.8139,168.2284,20241.0
2022-12-02 10:00:00,178.63,178.76,178.15,178.45,14751.0,168.285,168.4074,167.8328,168.1154,14751.0
2022-12-02 10:10:00,178.55,179.0,178.25,178.39,22186.0,168.2096,168.6335,167.927,168.0589,22186.0
2022-12-02 10:20:00,178.39,178.47,177.63,177.83,41813.0,168.0589,168.1342,167.3429,167.5313,41813.0
2022-12-02 10:30:00,177.94,178.57,177.81,178.37,20468.0,167.6349,168.2284,167.5124,168.04,20468.0
2022-12-02 10:40:00,178.3,178.62,178.29,178.39,15715.0,167.9741,168.2755,167.9646,168.0589,15715.0
2022-12-02 10:50:00,178.55,178.86,178.29,178.8,25408.0,168.2096,168.5016,167.9646,168.4451,25408.0
2022-12-02 11:00:00,178.8,178.8,178.17,178.35,14649.0,168.4451,168.4451,167.8516,168.0212,14649.0
2022-12-02 11:10:00,178.38,178.9,178.1,178.9,24807.0,168.0494,168.5393,167.7856,168.5393,24807.0
2022-12-02 11:20:00,178.95,179.62,178.95,179.5,21941.0,168.5864,169.2176,168.5864,169.1046,21941.0
2022-12-02 11:30:00,179.59,180.0,179.45,179.87,13583.0,169.1894,169.5756,169.0575,169.4531,13583.0
2022-12-02 11:40:00,179.84,180.08,179.81,180.03,12338.0,169.4249,169.651,169.3966,169.6039,12338.0
2022-12-02 11:50:00,179.97,180.0,179.73,179.78,7284.0,169.5474,169.5756,169.3212,169.3684,7284.0
2022-12-02 12:00:00,179.82,179.97,179.65,179.83,14030.0,169.406,169.5474,169.2459,169.4155,14030.0
2022-12-02 12:10:00,179.83,180.3,179.82,180.07,8998.0,169.4155,169.8582,169.406,169.6416,8998.0
2022-12-02 12:20:00,180.09,180.12,179.95,179.96,7815.0,169.6604,169.6887,169.5285,169.5379,7815.0
2022-12-02 12:30:00,179.93,180.14,179.65,179.69,7599.0,169.5097,169.7075,169.2459,169.2836,7599.0
2022-12-02 12:40:00,179.62,179.79,179.59,179.65,9562.0,169.2176,169.3778,169.1894,169.2459,9562.0
2022-12-02 12:50:00,179.66,179.76,179.3,179.37,8744.0,169.2553,169.3495,168.9162,168.9821,8744.0
2022-12-02 13:00:00,179.29,179.53,179.22,179.27,7071.0,168.9067,169.1328,168.8408,168.8879,7071.0
2022-12-02 13:10:00,179.28,179.61,179.24,179.58,9202.0,168.8973,169.2082,168.8596,169.1799,9202.0
2022-12-02 13:20:00,179.51,181.45,179.51,181.12,119410.0,169.114,170.9416,169.114,170.6307,119410.0
2022-12-02 13:30:00,181.16,182.36,180.18,180.33,144313.0,170.6684,171.7989,169.7452,169.8865,144313.0
2022-12-02 13:40:00,180.32,181.02,180.27,180.27,36594.0,169.8771,170.5365,169.83,169.83,36594.0
2022-12-02 13:50:00,180.27,180.69,180.06,180.48,31953.0,169.83,170.2257,169.6321,170.0278,31953.0
2022-12-02 14:00:00,180.54,180.93,180.51,180.58,11975.0,170.0843,170.4518,170.0561,170.122,11975.0
2022-12-02 14:10:00,180.53,181.12,180.43,181.04,17234.0,170.0749,170.6307,169.9807,170.5554,17234.0
2022-12-02 14:20:00,181.05,181.32,180.88,181.22,16379.0,170.5648,170.8192,170.4046,170.725,16379.0
2022-12-02 14:30:00,181.27,181.41,181.21,181.36,19808.0,170.7721,170.904,170.7155,170.8569,19808.0
2022-12-02 14:40:00,181.37,181.7,181.32,181.62,28225.0,170.8663,171.1772,170.8192,171.1018,28225.0
2022-12-02 14:50:00,181.62,182.23,181.61,182.14,48673.0,171.1018,171.6765,171.0924,171.5917,48673.0
2022-12-02 15:00:00,182.2,182.45,181.93,182.42,39363.0,171.6482,171.8837,171.3938,171.8555,39363.0
2022-12-02 15:10:00,182.41,182.46,182.16,182.24,19245.0,171.846,171.8931,171.6105,171.6859,19245.0
2022-12-02 15:20:00,182.23,182.23,181.78,181.8,22228.0,171.6765,171.6765,171.2525,171.2714,22228.0
2022-12-02 15:30:00,181.8,181.83,181.07,181.33,30772.0,171.2714,171.2996,170.5836,170.8286,30772.0
2022-12-02 15:40:00,181.33,181.46,180.98,181.16,36030.0,170.8286,170.9511,170.4989,170.6684,36030.0
2022-12-02 15:50:00,181.17,181.52,181.11,181.42,120083.0,170.6779,171.0076,170.6213,170.9134,120083.0
2022-12-05 09:30:00,179.55,179.92,177.71,179.02,60988.0,169.1517,169.5002,167.4182,168.6524,60988.0
2022-12-05 09:40:00,178.75,179.16,177.8,179.15,41855.0,168.398,168.7843,167.503,168.7748,41855.0
2022-12-05 09:50:00,179.16,179.65,178.83,179.06,21152.0,168.7843,169.2459,168.4734,168.6901,21152.0
2022-12-05 10:00:00,178.98,179.24,178.11,178.81,28004.0,168.6147,168.8596,167.7951,168.4545,28004.0
2022-12-05 10:10:00,178.85,179.36,178.82,179.15,15985.0,168.4922,168.9727,168.464,168.7748,15985.0
2022-12-05 10:20:00,179.07,179.22,178.75,178.84,14732.0,168.6995,168.8408,168.398,168.4828,14732.0
2022-12-05 10:30:00,178.85,179.18,178.7,179.18,12128.0,168.4922,168.8031,168.3509,168.8031,12128.0
2022-12-05 10:40:00,179.18,179.39,179.09,179.3,13253.0,168.8031,169.0009,168.7183,168.9162,13253.0
2022-12-05 10:50:00,179.38,179.42,178.92,179.1,36452.0,168.9915,169.0292,168.5582,168.7277,36452.0
2022-12-05 11:00:00,179.21,179.38,178.72,178.76,17437.0,168.8314,168.9915,168.3697,168.4074,17437.0
2022-12-05 11:10:00,178.81,179.04,178.39,178.54,20941.0,168.4545,168.6712,168.0589,168.2002,20941.0
2022-12-05 11:20:00,178.55,178.63,178.3,178.47,21366.0,168.2096,168.285,167.9741,168.1342,21366.0
2022-12-05 11:30:00,178.51,178.51,177.79,178.1,27506.0,168.1719,168.1719,167.4936,167.7856,27506.0
2022-12-05 11:40:00,178.01,178.22,177.74,177.87,16047.0,167.7009,167.8987,167.4465,167.569,16047.0
2022-12-05 11:50:00,177.93,178.3,177.85,177.94,14417.0,167.6255,167.9741,167.5501,167.6349,14417.0
2022-12-05 12:00:00,177.94,178.04,177.8,177.94,10383.0,167.6349,167.7291,167.503,167.6349,10383.0
2022-12-05 12:10:00,177.94,178.07,177.75,178.04,15715.0,167.6349,167.7574,167.4559,167.7291,15715.0
2022-12-05 12:20:00,178.03,178.07,177.68,177.69,13235.0,167.7197,167.7574,167.39,167.3994,13235.0
2022-12-05 12:30:00,177.72,177.73,177.1,177.1,16088.0,167.4277,167.4371,166.8436,166.8436,16088.0
2022-12-05 12:40:00,177.09,177.24,176.97,177.2,15824.0,166.8341,166.9755,166.7211,166.9378,15824.0
2022-12-05 12:50:00,177.2,177.34,177.06,177.09,15098.0,166.9378,167.0697,166.8059,166.8341,15098.0
2022-12-05 13:00:00,177.09,177.25,176.7,176.73,28377.0,166.8341,166.9849,166.4667,166.495,28377.0
2022-12-05 13:10:00,176.77,177.14,176.51,177.08,26758.0,166.5327,166.8812,166.2877,166.8247,26758.0
2022-12-05 13:20:00,177.07,177.07,176.6,176.79,15561.0,166.8153,166.8153,166.3725,166.5515,15561.0
2022-12-05 13:30:00,176.78,177.21,176.77,177.11,9144.0,166.5421,166.9472,166.5327,166.853,9144.0
2022-12-05 13:40:00,177.07,177.17,176.89,177.0,6617.0,166.8153,166.9095,166.6457,166.7494,6617.0
2022-12-05 13:50:00,176.96,176.96,176.36,176.36,11870.0,166.7117,166.7117,166.1464,166.1464,11870.0
2022-12-05 14:00:00,176.44,176.6,176.35,176.55,9378.0,166.2218,166.3725,166.137,166.3254,9378.0
2022-12-05 14:10:00,176.59,176.98,176.59,176.86,8087.0,166.3631,166.7305,166.3631,166.6175,8087.0
2022-12-05 14:20:00,176.82,176.86,176.51,176.74,16778.0,166.5798,166.6175,166.2877,166.5044,16778.0
2022-12-05 14:30:00,176.73,176.76,176.4,176.4,14015.0,166.495,166.5233,166.1841,166.1841,14015.0
2022-12-05 14:40:00,176.4,176.72,176.31,176.72,12634.0,166.1841,166.4856,166.0993,166.4856,12634.0
2022-12-05 14:50:00,176.72,177.15,176.72,177.06,12730.0,166.4856,166.8907,166.4856,166.8059,12730.0
2022-12-05 15:00:00,177.04,177.21,176.86,177.08,16029.0,166.787,166.9472,166.6175,166.8247,16029.0
2022-12-05 15:10:00,177.06,177.32,176.94,177.21,12148.0,166.8059,167.0508,166.6928,166.9472,12148.0
2022-12-05 15:20:00,177.19,177.19,176.78,176.84,17100.0,166.9283,166.9283,166.5421,166.5986,17100.0
2022-12-05 15:30:00,176.82,177.05,176.64,176.66,26090.0,166.5798,166.7965,166.4102,166.429,26090.0
2022-12-05 15:40:00,176.66,176.88,176.55,176.71,34854.0,166.429,166.6363,166.3254,166.4761,34854.0
2022-12-05 15:50:00,176.66,176.98,176.53,176.66,92254.0,166.429,166.7305,166.3066,166.429,92254.0
2022-12-06 09:30:00,176.44,176.57,174.82,174.83,58661.0,166.2218,166.3443,164.6956,164.705,58661.0
2022-12-06 09:40:00,174.92,175.06,173.98,174.92,50222.0,164.7898,164.9217,163.9043,164.7898,50222.0
2022-12-06 09:50:00,174.96,174.96,174.01,174.04,35081.0,164.8275,164.8275,163.9325,163.9608,35081.0
2022-12-06 10:00:00,174.0,174.32,173.21,173.54,22196.0,163.9231,164.2246,163.1788,163.4897,22196.0
2022-12-06 10:10:00,173.58,173.58,172.96,173.13,26952.0,163.5274,163.5274,162.9433,163.1035,26952.0
2022-12-06 10:20:00,173.16,173.21,172.11,172.25,32708.0,163.1317,163.1788,162.1425,162.2744,32708.0
2022-12-06 10:30:00,172.25,172.49,171.8,172.0,25456.0,162.2744,162.5005,161.8505,162.0389,25456.0
2022-12-06 10:40:00,171.97,172.32,171.71,172.3,24707.0,162.0107,162.3404,161.7657,162.3215,24707.0
2022-12-06 10:50:00,172.29,172.29,171.1,171.3,43047.0,162.3121,162.3121,161.191,161.3795,43047.0
2022-12-06 11:00:00,171.29,171.68,171.12,171.5,27421.0,161.37,161.7375,161.2099,161.5679,27421.0
2022-12-06 11:10:00,171.57,171.72,171.09,171.39,20621.0,161.6338,161.7751,161.1816,161.4642,20621.0
2022-12-06 11:20:00,171.42,172.45,171.38,172.35,28009.0,161.4925,162.4629,161.4548,162.3686,28009.0
2022-12-06 11:30:00,172.32,173.01,172.31,172.75,20946.0,162.3404,162.9904,162.331,162.7455,20946.0
2022-12-06 11:40:00,172.75,173.36,172.72,173.2,14050.0,162.7455,163.3202,162.7172,163.1694,14050.0
2022-12-06 11:50:00,173.18,173.26,172.56,172.9,21495.0,163.1506,163.2259,162.5665,162.8868,21495.0
2022-12-06 12:00:00,173.06,173.31,172.99,173.11,15132.0,163.0375,163.2731,162.9716,163.0846,15132.0
2022-12-06 12:10:00,173.15,173.17,172.52,172.62,17150.0,163.1223,163.1412,162.5288,162.623,17150.0
2022-12-06 12:20:00,172.61,173.16,172.61,173.13,12076.0,162.6136,163.1317,162.6136,163.1035,12076.0
2022-12-06 12:30:00,173.12,173.29,172.93,173.22,12816.0,163.0941,163.2542,162.9151,163.1883,12816.0
2022-12-06 12:40:00,173.29,173.36,173.15,173.36,10754.0,163.2542,163.3202,163.1223,163.3202,10754.0
2022-12-06 12:50:00,173.39,173.43,173.09,173.24,8086.0,163.3484,163.3861,163.0658,163.2071,8086.0
2022-12-06 13:00:00,173.22,173.31,172.88,172.88,10767.0,163.1883,163.2731,162.868,162.868,10767.0
2022-12-06 13:10:00,172.9,173.14,172.88,173.01,15166.0,162.8868,163.1129,162.868,162.9904,15166.0
2022-12-06 13:20:00,172.97,173.14,172.56,172.56,13307.0,162.9527,163.1129,162.5665,162.5665,13307.0
2022-12-06 13:30:00,172.53,172.88,172.46,172.8,10778.0,162.5382,162.868,162.4723,162.7926,10778.0
2022-12-06 13:40:00,172.83,173.19,172.8,173.15,10814.0,162.8209,163.16,162.7926,163.1223,10814.0
2022-12-06 13:50:00,173.16,173.17,172.57,172.69,25670.0,163.1317,163.1412,162.5759,162.689,25670.0
2022-12-06 14:00:00,172.66,172.66,172.17,172.19,7698.0,162.6607,162.6607,162.1991,162.2179,7698.0
2022-12-06 14:10:00,172.22,172.5,172.18,172.43,11907.0,162.2462,162.51,162.2085,162.444,11907.0
2022-12-06 14:20:00,172.45,172.46,172.2,172.25,10858.0,162.4629,162.4723,162.2273,162.2744,10858.0
2022-12-06 14:30:00,172.24,172.3,171.75,171.84,18632.0,162.265,162.3215,161.8034,161.8882,18632.0
2022-12-06 14:40:00,171.84,172.1,171.82,172.04,17017.0,161.8882,162.1331,161.8693,162.0766,17017.0
2022-12-06 14:50:00,171.98,172.02,171.75,171.91,17524.0,162.0201,162.0578,161.8034,161.9541,17524.0
2022-12-06 15:00:00,171.94,172.75,171.92,172.54,19435.0,161.9824,162.7455,161.9636,162.5476,19435.0
2022-12-06 15:10:00,172.47,172.48,172.06,172.13,31125.0,162.4817,162.4911,162.0954,162.1614,31125.0
2022-12-06 15:20:00,172.11,172.43,172.11,172.34,23666.0,162.1425,162.444,162.1425,162.3592,23666.0
2022-12-06 15:30:00,172.33,172.85,172.31,172.83,40823.0,162.3498,162.8397,162.331,162.8209,40823.0
2022-12-06 15:40:00,172.83,173.4,172.75,173.34,52274.0,162.8209,163.3578,162.7455,163.3013,52274.0
2022-12-06 15:50:00,173.29,173.31,172.84,173.11,127540.0,163.2542,163.2731,162.8303,163.0846,127540.0
2022-12-07 09:30:00,172.27,173.97,171.69,173.86,34717.0,162.2933,163.8948,161.7469,163.7912,34717.0
2022-12-07 09:40:00,173.81,174.0,173.02,173.02,13931.0,163.7441,163.9231,162.9998,162.9998,13931.0
2022-12-07 09:50:00,173.14,173.29,172.68,173.14,28052.0,163.1129,163.2542,162.6795,163.1129,28052.0
2022-12-07 10:00:00,173.02,173.43,172.5,173.29,13557.0,162.9998,163.3861,162.51,163.2542,13557.0
2022-12-07 10:10:00,173.14,173.26,172.55,173.12,19335.0,163.1129,163.2259,162.5571,163.0941,19335.0
2022-12-07 10:20:00,173.09,173.32,172.69,173.3,13408.0,163.0658,163.2825,162.689,163.2636,13408.0
2022-12-07 10:30:00,173.3,173.55,173.07,173.11,14195.0,163.2636,163.4992,163.047,163.0846,14195.0
2022-12-07 10:40:00,173.15,173.74,173.09,173.73,11703.0,163.1223,163.6781,163.0658,163.6687,11703.0
2022-12-07 10:50:00,173.73,174.26,173.72,173.97,15347.0,163.6687,164.168,163.6593,163.8948,15347.0
2022-12-07 11:00:00,174.09,174.29,173.88,173.9,19531.0,164.0079,164.1963,163.81,163.8289,19531.0
2022-12-07 11:10:00,173.96,173.98,173.57,173.59,13721.0,163.8854,163.9043,163.518,163.5368,13721.0
2022-12-07 11:20:00,173.4,173.52,172.67,172.69,12125.0,163.3578,163.4709,162.6701,162.689,12125.0
2022-12-07 11:30:00,172.6,172.78,172.35,172.72,11841.0,162.6042,162.7737,162.3686,162.7172,11841.0
2022-12-07 11:40:00,172.71,173.22,172.71,172.99,11611.0,162.7078,163.1883,162.7078,162.9716,11611.0
2022-12-07 11:50:00,173.04,173.42,172.84,173.36,11560.0,163.0187,163.3767,162.8303,163.3202,11560.0
2022-12-07 12:00:00,173.29,173.52,173.19,173.35,9248.0,163.2542,163.4709,163.16,163.3107,9248.0
2022-12-07 12:10:00,173.41,173.58,173.2,173.38,11896.0,163.3673,163.5274,163.1694,163.339,11896.0
2022-12-07 12:20:00,173.36,173.49,173.28,173.36,9439.0,163.3202,163.4426,163.2448,163.3202,9439.0
2022-12-07 12:30:00,173.41,173.55,173.28,173.47,7247.0,163.3673,163.4992,163.2448,163.4238,7247.0
2022-12-07 12:40:00,173.47,173.97,173.45,173.87,8237.0,163.4238,163.8948,163.4049,163.8006,8237.0
2022-12-07 12:50:00,173.86,174.09,173.81,173.9,7177.0,163.7912,164.0079,163.7441,163.8289,7177.0
2022-12-07 13:00:00,174.0,174.04,173.71,173.96,7526.0,163.9231,163.9608,163.6499,163.8854,7526.0
2022-12-07 13:10:00,173.99,174.19,173.9,174.03,25200.0,163.9137,164.1021,163.8289,163.9514,25200.0
2022-12-07 13:20:00,174.01,174.01,173.17,173.2,21435.0,163.9325,163.9325,163.1412,163.1694,21435.0
2022-12-07 13:30:00,173.17,173.17,172.76,172.77,15821.0,163.1412,163.1412,162.7549,162.7643,15821.0
2022-12-07 13:40:00,172.76,172.9,172.68,172.75,13501.0,162.7549,162.8868,162.6795,162.7455,13501.0
2022-12-07 13:50:00,172.76,172.81,172.36,172.44,14137.0,162.7549,162.802,162.3781,162.4534,14137.0
2022-12-07 14:00:00,172.48,172.59,172.26,172.59,11460.0,162.4911,162.5948,162.2839,162.5948,11460.0
2022-12-07 14:10:00,172.57,172.71,172.47,172.49,11556.0,162.5759,162.7078,162.4817,162.5005,11556.0
2022-12-07 14:20:00,172.46,172.48,172.2,172.33,7744.0,162.4723,162.4911,162.2273,162.3498,7744.0
2022-12-07 14:30:00,172.35,172.53,172.31,172.52,9624.0,162.3686,162.5382,162.331,162.5288,9624.0
2022-12-07 14:40:00,172.51,172.54,172.25,172.28,13992.0,162.5194,162.5476,162.2744,162.3027,13992.0
2022-12-07 14:50:00,172.23,172.51,171.98,172.11,53740.0,162.2556,162.5194,162.0201,162.1425,53740.0
2022-12-07 15:00:00,172.15,172.59,172.01,172.01,28440.0,162.1802,162.5948,162.0483,162.0483,28440.0
2022-12-07 15:10:00,172.09,172.32,172.02,172.21,12571.0,162.1237,162.3404,162.0578,162.2368,12571.0
2022-12-07 15:20:00,172.17,172.32,172.09,172.26,14103.0,162.1991,162.3404,162.1237,162.2839,14103.0
2022-12-07 15:30:00,172.25,172.35,172.1,172.33,27503.0,162.2744,162.3686,162.1331,162.3498,27503.0
2022-12-07 15:40:00,172.32,172.36,172.14,172.29,34165.0,162.3404,162.3781,162.1708,162.3121,34165.0
2022-12-07 15:50:00,172.25,172.33,171.85,172.24,101061.0,162.2744,162.3498,161.8976,162.265,101061.0
2022-12-08 09:30:00,171.29,172.36,170.51,172.34,73433.0,161.37,162.3781,160.6352,162.3592,73433.0
2022-12-08 09:40:00,172.38,173.15,171.87,172.8,34123.0,162.3969,163.1223,161.9164,162.7926,34123.0
2022-12-08 09:50:00,172.99,173.76,172.99,173.56,28308.0,162.9716,163.697,162.9716,163.5086,28308.0
2022-12-08 10:00:00,173.72,173.74,172.81,172.81,21511.0,163.6593,163.6781,162.802,162.802,21511.0
2022-12-08 10:10:00,172.9,173.18,172.8,172.82,22515.0,162.8868,163.1506,162.7926,162.8114,22515.0
2022-12-08 10:20:00,172.86,173.31,172.73,173.24,24881.0,162.8491,163.2731,162.7266,163.2071,24881.0
2022-12-08 10:30:00,173.3,173.74,173.12,173.58,20190.0,163.2636,163.6781,163.0941,163.5274,20190.0
2022-12-08 10:40:00,173.52,173.8,173.52,173.72,26730.0,163.4709,163.7347,163.4709,163.6593,26730.0
2022-12-08 10:50:00,173.68,174.42,173.54,174.4,29500.0,163.6216,164.3188,163.4897,164.2999,29500.0
2022-12-08 11:00:00,174.4,174.66,174.06,174.06,37629.0,164.2999,164.5449,163.9796,163.9796,37629.0
2022-12-08 11:10:00,174.06,174.3,173.22,173.3,23178.0,163.9796,164.2057,163.1883,163.2636,23178.0
2022-12-08 11:20:00,173.28,173.47,172.58,172.79,30179.0,163.2448,163.4238,162.5853,162.7832,30179.0
2022-12-08 11:30:00,172.71,173.11,172.71,173.06,18047.0,162.7078,163.0846,162.7078,163.0375,18047.0
2022-12-08 11:40:00,173.09,173.27,172.92,173.14,18805.0,163.0658,163.2354,162.9056,163.1129,18805.0
2022-12-08 11:50:00,173.12,173.26,172.97,173.1,16179.0,163.0941,163.2259,162.9527,163.0752,16179.0
2022-12-08 12:00:00,173.06,173.21,172.72,173.0,26720.0,163.0375,163.1788,162.7172,162.981,26720.0
2022-12-08 12:10:00,172.92,173.08,172.87,172.87,26809.0,162.9056,163.0564,162.8585,162.8585,26809.0
2022-12-08 12:20:00,172.86,172.94,172.4,172.6,29339.0,162.8491,162.9245,162.4158,162.6042,29339.0
2022-12-08 12:30:00,172.58,172.63,172.13,172.27,21202.0,162.5853,162.6324,162.1614,162.2933,21202.0
2022-12-08 12:40:00,172.22,172.55,172.22,172.46,15493.0,162.2462,162.5571,162.2462,162.4723,15493.0
2022-12-08 12:50:00,172.5,172.88,172.49,172.8,33911.0,162.51,162.868,162.5005,162.7926,33911.0
2022-12-08 13:00:00,172.84,172.95,172.54,172.73,20263.0,162.8303,162.9339,162.5476,162.7266,20263.0
2022-12-08 13:10:00,172.78,172.8,172.41,172.68,13013.0,162.7737,162.7926,162.4252,162.6795,13013.0
2022-12-08 13:20:00,172.71,172.86,172.54,172.85,16624.0,162.7078,162.8491,162.5476,162.8397,16624.0
2022-12-08 13:30:00,172.84,173.07,172.66,172.94,28248.0,162.8303,163.047,162.6607,162.9245,28248.0
2022-12-08 13:40:00,173.0,173.08,172.76,172.77,13925.0,162.981,163.0564,162.7549,162.7643,13925.0
2022-12-08 13:50:00,172.82,172.86,172.46,172.47,13274.0,162.8114,162.8491,162.4723,162.4817,13274.0
2022-12-08 14:00:00,172.43,172.43,171.42,171.55,24964.0,162.444,162.444,161.4925,161.615,24964.0
2022-12-08 14:10:00,171.48,171.88,171.26,171.86,21991.0,161.549,161.9259,161.3418,161.907,21991.0
2022-12-08 14:20:00,171.84,172.19,171.78,171.82,13738.0,161.8882,162.2179,161.8317,161.8693,13738.0
2022-12-08 14:30:00,171.87,172.08,171.69,172.06,9914.0,161.9164,162.1143,161.7469,162.0954,9914.0
2022-12-08 14:40:00,172.0,172.15,171.66,171.66,14618.0,162.0389,162.1802,161.7186,161.7186,14618.0
2022-12-08 14:50:00,171.71,171.86,171.35,171.44,15798.0,161.7657,161.907,161.4266,161.5114,15798.0
2022-12-08 15:00:00,171.41,171.55,171.13,171.2,27253.0,161.4831,161.615,161.2193,161.2852,27253.0
2022-12-08 15:10:00,171.26,171.48,171.05,171.32,26242.0,161.3418,161.549,161.1439,161.3983,26242.0
2022-12-08 15:20:00,171.35,171.76,171.22,171.63,20311.0,161.4266,161.8128,161.3041,161.6903,20311.0
2022-12-08 15:30:00,171.65,171.8,171.4,171.45,25068.0,161.7092,161.8505,161.4737,161.5208,25068.0
2022-12-08 15:40:00,171.45,171.56,171.15,171.26,31945.0,161.5208,161.6244,161.2381,161.3418,31945.0
2022-12-08 15:50:00,171.26,171.93,171.12,171.87,135943.0,161.3418,161.973,161.2099,161.9164,135943.0
2022-12-09 09:30:00,170.15,171.91,170.15,171.6,29953.0,161.3658,163.0349,161.3658,162.7409,29953.0
2022-12-09 09:40:00,171.52,171.75,171.18,171.25,16640.0,162.665,162.8832,162.3426,162.409,16640.0
2022-12-09 09:50:00,171.22,171.23,170.71,171.08,27496.0,162.3805,162.39,161.8968,162.2477,27496.0
2022-12-09 10:00:00,171.13,171.27,170.72,171.0,12829.0,162.2952,162.4279,161.9063,162.1719,12829.0
2022-12-09 10:10:00,171.15,171.15,170.75,170.8,9296.0,162.3141,162.3141,161.9348,161.9822,9296.0
2022-12-09 10:20:00,170.81,171.04,170.56,170.95,24278.0,161.9917,162.2098,161.7546,162.1245,24278.0
2022-12-09 10:30:00,171.02,171.6,171.01,171.52,16723.0,162.1908,162.7409,162.1814,162.665,16723.0
2022-12-09 10:40:00,171.59,171.59,171.23,171.29,7761.0,162.7314,162.7314,162.39,162.4469,7761.0
2022-12-09 10:50:00,171.34,172.06,171.21,172.06,23135.0,162.4943,163.1771,162.371,163.1771,23135.0
2022-12-09 11:00:00,172.08,172.47,171.89,172.3,32984.0,163.1961,163.566,163.0159,163.4048,32984.0
2022-12-09 11:10:00,172.12,172.8,172.0,172.62,26989.0,163.234,163.8789,163.1202,163.7082,26989.0
2022-12-09 11:20:00,172.64,173.1,172.59,173.07,10825.0,163.7272,164.1635,163.6798,164.135,10825.0
2022-12-09 11:30:00,173.15,173.84,173.12,173.83,20579.0,164.2109,164.8653,164.1824,164.8558,20579.0
2022-12-09 11:40:00,173.78,174.67,173.64,174.61,13582.0,164.8083,165.6524,164.6756,165.5955,13582.0
2022-12-09 11:50:00,174.65,174.83,174.29,174.31,17313.0,165.6334,165.8041,165.292,165.311,17313.0
2022-12-09 12:00:00,174.31,174.45,173.66,173.72,15864.0,165.311,165.4438,164.6945,164.7514,15864.0
2022-12-09 12:10:00,173.78,174.15,173.76,173.82,13743.0,164.8083,165.1592,164.7894,164.8463,13743.0
2022-12-09 12:20:00,173.82,174.1,173.69,174.09,20973.0,164.8463,165.1118,164.723,165.1023,20973.0
2022-12-09 12:30:00,174.08,174.08,173.4,173.42,31040.0,165.0929,165.0929,164.448,164.4669,31040.0
2022-12-09 12:40:00,173.4,173.4,172.95,172.96,13006.0,164.448,164.448,164.0212,164.0307,13006.0
2022-12-09 12:50:00,172.9,173.04,172.8,172.94,13197.0,163.9738,164.1066,163.8789,164.0117,13197.0
2022-12-09 13:00:00,172.93,172.98,172.3,172.34,18059.0,164.0022,164.0497,163.4048,163.4427,18059.0
2022-12-09 13:10:00,172.3,172.85,172.15,172.85,23418.0,163.4048,163.9264,163.2625,163.9264,23418.0
2022-12-09 13:20:00,172.75,172.96,172.68,172.89,8473.0,163.8315,164.0307,163.7651,163.9643,8473.0
2022-12-09 13:30:00,172.84,173.02,172.76,172.86,9613.0,163.9169,164.0876,163.841,163.9358,9613.0
2022-12-09 13:40:00,172.94,173.15,172.86,173.06,12771.0,164.0117,164.2109,163.9358,164.1255,12771.0
2022-12-09 13:50:00,173.06,173.09,172.77,172.83,7499.0,164.1255,164.154,163.8505,163.9074,7499.0
2022-12-09 14:00:00,172.83,172.88,172.51,172.65,6853.0,163.9074,163.9548,163.6039,163.7367,6853.0
2022-12-09 14:10:00,172.59,172.88,172.54,172.85,5803.0,163.6798,163.9548,163.6324,163.9264,5803.0
2022-12-09 14:20:00,172.85,172.97,172.7,172.89,9173.0,163.9264,164.0402,163.7841,163.9643,9173.0
2022-12-09 14:30:00,172.84,173.21,172.76,173.21,6616.0,163.9169,164.2678,163.841,164.2678,6616.0
2022-12-09 14:40:00,173.19,173.39,173.01,173.29,13598.0,164.2488,164.4385,164.0781,164.3436,13598.0
2022-12-09 14:50:00,173.24,173.45,173.23,173.38,11205.0,164.2962,164.4954,164.2867,164.429,11205.0
2022-12-09 15:00:00,173.38,173.61,173.29,173.29,10375.0,164.429,164.6471,164.3436,164.3436,10375.0
2022-12-09 15:10:00,173.34,173.44,173.2,173.29,16161.0,164.3911,164.4859,164.2583,164.3436,16161.0
2022-12-09 15:20:00,173.34,173.37,172.88,172.92,17190.0,164.3911,164.4195,163.9548,163.9927,17190.0
2022-12-09 15:30:00,172.85,172.96,172.44,172.44,25742.0,163.9264,164.0307,163.5375,163.5375,25742.0
2022-12-09 15:40:00,172.39,172.51,172.22,172.24,31690.0,163.4901,163.6039,163.3289,163.3479,31690.0
2022-12-09 15:50:00,172.24,172.38,172.0,172.28,106339.0,163.3479,163.4806,163.1202,163.3858,106339.0
2022-12-12 09:30:00,172.08,173.09,172.08,172.78,38267.0,163.1961,164.154,163.1961,163.86,38267.0
2022-12-12 09:40:00,172.77,173.53,172.37,173.37,17579.0,163.8505,164.5713,163.4711,164.4195,17579.0
2022-12-12 09:50:00,173.23,173.85,173.08,173.68,22671.0,164.2867,164.8747,164.1445,164.7135,22671.0
2022-12-12 10:00:00,173.69,174.1,173.64,174.09,23692.0,164.723,165.1118,164.6756,165.1023,23692.0
2022-12-12 10:10:00,174.06,174.45,173.71,173.82,21239.0,165.0739,165.4438,164.742,164.8463,21239.0
2022-12-12 10:20:00,173.87,174.28,173.72,174.25,10237.0,164.8937,165.2825,164.7514,165.2541,10237.0
2022-12-12 10:30:00,174.21,174.49,174.05,174.48,26623.0,165.2161,165.4817,165.0644,165.4722,26623.0
2022-12-12 10:40:00,174.38,174.68,174.25,174.37,20526.0,165.3774,165.6619,165.2541,165.3679,20526.0
2022-12-12 10:50:00,174.1,174.68,174.1,174.62,12305.0,165.1118,165.6619,165.1118,165.605,12305.0
2022-12-12 11:00:00,174.62,175.39,174.27,175.25,17995.0,165.605,166.3352,165.2731,166.2025,17995.0
2022-12-12 11:10:00,175.2,175.61,175.05,175.52,31867.0,166.155,166.5439,166.0128,166.4585,31867.0
2022-12-12 11:20:00,175.54,175.79,175.42,175.79,24684.0,166.4775,166.7146,166.3637,166.7146,24684.0
2022-12-12 11:30:00,175.79,176.16,175.61,176.05,42570.0,166.7146,167.0655,166.5439,166.9612,42570.0
2022-12-12 11:40:00,175.97,176.43,175.88,176.34,22938.0,166.8853,167.3215,166.7999,167.2362,22938.0
2022-12-12 11:50:00,176.36,176.64,176.24,176.58,11558.0,167.2552,167.5207,167.1413,167.4638,11558.0
2022-12-12 12:00:00,176.58,176.72,176.43,176.5,13123.0,167.4638,167.5966,167.3215,167.3879,13123.0
2022-12-12 12:10:00,176.49,176.7,176.38,176.66,18511.0,167.3784,167.5776,167.2741,167.5397,18511.0
2022-12-12 12:20:00,176.56,176.57,175.7,175.7,13201.0,167.4448,167.4543,166.6292,166.6292,13201.0
2022-12-12 12:30:00,175.75,176.32,175.69,176.21,12414.0,166.6766,167.2172,166.6197,167.1129,12414.0
2022-12-12 12:40:00,176.25,176.68,176.25,176.58,22781.0,167.1508,167.5586,167.1508,167.4638,22781.0
2022-12-12 12:50:00,176.56,176.87,176.24,176.38,24318.0,167.4448,167.7388,167.1413,167.2741,24318.0
2022-12-12 13:00:00,176.33,176.37,176.0,176.15,19840.0,167.2267,167.2646,166.9137,167.056,19840.0
2022-12-12 13:10:00,176.1,176.31,175.82,176.24,10397.0,167.0086,167.2077,166.743,167.1413,10397.0
2022-12-12 13:20:00,176.2,176.2,175.85,175.93,10363.0,167.1034,167.1034,166.7715,166.8474,10363.0
2022-12-12 13:30:00,175.96,176.15,175.94,176.1,13585.0,166.8758,167.056,166.8568,167.0086,13585.0
2022-12-12 13:40:00,176.09,176.51,176.06,176.5,12695.0,166.9991,167.3974,166.9706,167.3879,12695.0
2022-12-12 13:50:00,176.53,176.69,176.45,176.69,14018.0,167.4164,167.5681,167.3405,167.5681,14018.0
2022-12-12 14:00:00,176.69,176.8,176.55,176.68,12515.0,167.5681,167.6724,167.4353,167.5586,12515.0
2022-12-12 14:10:00,176.66,176.87,176.66,176.85,19362.0,167.5397,167.7388,167.5397,167.7199,19362.0
2022-12-12 14:20:00,176.88,177.29,176.86,177.23,32472.0,167.7483,168.1371,167.7293,168.0802,32472.0
2022-12-12 14:30:00,177.21,177.21,176.54,176.56,25135.0,168.0613,168.0613,167.4259,167.4448,25135.0
2022-12-12 14:40:00,176.53,176.82,176.5,176.82,26971.0,167.4164,167.6914,167.3879,167.6914,26971.0
2022-12-12 14:50:00,176.87,177.33,176.84,177.31,37722.0,167.7388,168.1751,167.7104,168.1561,37722.0
2022-12-12 15:00:00,177.32,177.73,177.26,177.72,81779.0,168.1656,168.5544,168.1087,168.5449,81779.0
2022-12-12 15:10:00,177.76,177.9,177.5,177.62,42729.0,168.5829,168.7156,168.3363,168.4501,42729.0
2022-12-12 15:20:00,177.65,178.16,177.62,177.98,36063.0,168.4786,168.9622,168.4501,168.7915,36063.0
2022-12-12 15:30:00,177.96,178.23,177.96,178.09,35184.0,168.7726,169.0286,168.7726,168.8958,35184.0
2022-12-12 15:40:00,178.11,178.11,177.31,177.37,56425.0,168.9148,168.9148,168.1561,168.213,56425.0
2022-12-12 15:50:00,177.35,177.72,177.12,177.39,165166.0,168.194,168.5449,167.9759,168.232,165166.0
2022-12-13 09:30:00,183.69,184.39,181.64,182.36,128879.0,174.2067,174.8706,172.2626,172.9454,128879.0
2022-12-13 09:40:00,182.24,184.12,182.19,183.84,45627.0,172.8316,174.6145,172.7842,174.349,45627.0
2022-12-13 09:50:00,183.78,184.3,183.34,183.4,40307.0,174.2921,174.7852,173.8748,173.9317,40307.0
2022-12-13 10:00:00,183.4,183.49,182.21,182.75,38565.0,173.9317,174.0171,172.8031,173.3153,38565.0
2022-12-13 10:10:00,182.75,182.82,181.17,181.92,41149.0,173.3153,173.3816,171.8168,172.5281,41149.0
2022-12-13 10:20:00,181.92,181.94,180.35,180.62,61654.0,172.5281,172.5471,171.0392,171.2952,61654.0
2022-12-13 10:30:00,180.63,181.0,179.7,179.71,41996.0,171.3047,171.6556,170.4227,170.4322,41996.0
2022-12-13 10:40:00,179.75,180.71,179.74,179.77,35680.0,170.4701,171.3806,170.4607,170.4891,35680.0
2022-12-13 10:50:00,179.72,180.23,179.6,179.67,28152.0,170.4417,170.9254,170.3279,170.3943,28152.0
2022-12-13 11:00:00,179.79,180.09,179.01,179.28,25548.0,170.5081,170.7926,169.7683,170.0244,25548.0
2022-12-13 11:10:00,179.27,179.97,179.22,179.64,40160.0,170.0149,170.6788,169.9675,170.3658,40160.0
2022-12-13 11:20:00,179.64,179.87,179.06,179.87,26924.0,170.3658,170.5839,169.8158,170.5839,26924.0
2022-12-13 11:30:00,179.81,180.06,179.38,179.59,22608.0,170.527,170.7641,170.1192,170.3184,22608.0
2022-12-13 11:40:00,179.61,179.83,178.48,178.66,24939.0,170.3374,170.546,169.2657,169.4364,24939.0
2022-12-13 11:50:00,178.69,178.75,177.9,178.54,58052.0,169.4649,169.5218,168.7156,169.3226,58052.0
2022-12-13 12:00:00,178.61,179.0,178.32,178.87,25265.0,169.389,169.7589,169.114,169.6356,25265.0
2022-12-13 12:10:00,178.73,178.77,177.68,177.7,18801.0,169.5028,169.5407,168.507,168.526,18801.0
2022-12-13 12:20:00,177.7,178.26,177.7,178.2,12744.0,168.526,169.0571,168.526,169.0002,12744.0
2022-12-13 12:30:00,178.11,178.2,177.23,177.53,30772.0,168.9148,169.0002,168.0802,168.3647,30772.0
2022-12-13 12:40:00,177.53,177.66,176.63,176.63,26300.0,168.3647,168.488,167.5112,167.5112,26300.0
2022-12-13 12:50:00,176.65,177.55,176.59,177.55,37261.0,167.5302,168.3837,167.4733,168.3837,37261.0
2022-12-13 13:00:00,177.43,177.68,177.24,177.49,31739.0,168.2699,168.507,168.0897,168.3268,31739.0
2022-12-13 13:10:00,177.49,177.94,177.49,177.71,56179.0,168.3268,168.7536,168.3268,168.5355,56179.0
2022-12-13 13:20:00,177.65,177.76,176.68,176.68,20896.0,168.4786,168.5829,167.5586,167.5586,20896.0
2022-12-13 13:30:00,176.8,176.92,176.33,176.39,17160.0,167.6724,167.7862,167.2267,167.2836,17160.0
2022-12-13 13:40:00,176.35,176.82,176.15,176.2,17981.0,167.2457,167.6914,167.056,167.1034,17981.0
2022-12-13 13:50:00,176.15,177.03,175.59,176.97,79508.0,167.056,167.8906,166.5249,167.8337,79508.0
2022-12-13 14:00:00,176.95,177.04,176.1,176.41,23999.0,167.8147,167.9,167.0086,167.3026,23999.0
2022-12-13 14:10:00,176.4,177.01,176.4,176.62,17462.0,167.2931,167.8716,167.2931,167.5017,17462.0
2022-12-13 14:20:00,176.61,176.81,176.41,176.56,45092.0,167.4922,167.6819,167.3026,167.4448,45092.0
2022-12-13 14:30:00,176.56,176.62,176.2,176.62,25310.0,167.4448,167.5017,167.1034,167.5017,25310.0
2022-12-13 14:40:00,176.6,177.24,176.49,177.14,20991.0,167.4828,168.0897,167.3784,167.9949,20991.0
2022-12-13 14:50:00,177.13,177.14,176.38,176.65,26737.0,167.9854,167.9949,167.2741,167.5302,26737.0
2022-12-13 15:00:00,176.55,176.56,175.88,176.3,30060.0,167.4353,167.4448,166.7999,167.1983,30060.0
2022-12-13 15:10:00,176.25,176.75,176.0,176.63,25248.0,167.1508,167.625,166.9137,167.5112,25248.0
2022-12-13 15:20:00,176.59,177.15,176.43,177.09,30171.0,167.4733,168.0044,167.3215,167.9475,30171.0
2022-12-13 15:30:00,177.07,177.46,176.82,176.93,52105.0,167.9285,168.2984,167.6914,167.7957,52105.0
2022-12-13 15:40:00,176.94,177.62,176.88,177.28,70098.0,167.8052,168.4501,167.7483,168.1277,70098.0
2022-12-13 15:50:00,177.32,177.51,176.76,176.89,150579.0,168.1656,168.3458,167.6345,167.7578,150579.0
2022-12-14 09:30:00,176.37,177.94,175.81,177.58,40436.0,167.2646,168.7536,166.7335,168.4122,40436.0
2022-12-14 09:40:00,177.48,179.1,177.48,178.86,18515.0,168.3173,169.8537,168.3173,169.6261,18515.0
2022-12-14 09:50:00,179.04,179.26,178.1,178.21,19537.0,169.7968,170.0054,168.9053,169.0096,19537.0
2022-12-14 10:00:00,178.21,179.68,178.21,179.32,25760.0,169.0096,170.4038,169.0096,170.0623,25760.0
2022-12-14 10:10:00,179.32,179.59,179.13,179.54,29991.0,170.0623,170.3184,169.8821,170.271,29991.0
2022-12-14 10:20:00,179.54,179.94,179.25,179.88,29850.0,170.271,170.6503,169.996,170.5934,29850.0
2022-12-14 10:30:00,179.75,180.14,179.56,180.1,18699.0,170.4701,170.84,170.2899,170.8021,18699.0
2022-12-14 10:40:00,180.11,180.27,179.9,179.94,10904.0,170.8116,170.9633,170.6124,170.6503,10904.0
2022-12-14 10:50:00,180.08,180.35,179.8,180.34,17347.0,170.7831,171.0392,170.5176,171.0297,17347.0
2022-12-14 11:00:00,180.46,180.93,180.09,180.1,28528.0,171.1435,171.5892,170.7926,170.8021,28528.0
2022-12-14 11:10:00,180.06,180.18,179.8,179.8,10576.0,170.7641,170.8779,170.5176,170.5176,10576.0
2022-12-14 11:20:00,179.85,179.89,179.37,179.81,21108.0,170.565,170.6029,170.1098,170.527,21108.0
2022-12-14 11:30:00,179.78,180.12,179.7,180.02,14303.0,170.4986,170.821,170.4227,170.7262,14303.0
2022-12-14 11:40:00,180.06,180.2,179.96,180.02,10656.0,170.7641,170.8969,170.6693,170.7262,10656.0
2022-12-14 11:50:00,179.93,180.19,179.76,179.92,9371.0,170.6408,170.8874,170.4796,170.6314,9371.0
2022-12-14 12:00:00,179.8,180.07,179.54,179.97,11799.0,170.5176,170.7736,170.271,170.6788,11799.0
2022-12-14 12:10:00,180.02,180.05,179.72,179.98,6861.0,170.7262,170.7547,170.4417,170.6883,6861.0
2022-12-14 12:20:00,179.99,180.2,179.76,179.79,12428.0,170.6977,170.8969,170.4796,170.5081,12428.0
2022-12-14 12:30:00,179.73,179.86,179.62,179.82,10481.0,170.4512,170.5745,170.3469,170.5365,10481.0
2022-12-14 12:40:00,179.88,179.88,179.58,179.65,10891.0,170.5934,170.5934,170.3089,170.3753,10891.0
2022-12-14 12:50:00,179.69,179.7,179.42,179.46,12001.0,170.4132,170.4227,170.1572,170.1951,12001.0
2022-12-14 13:00:00,179.39,179.83,179.38,179.8,7447.0,170.1287,170.546,170.1192,170.5176,7447.0
2022-12-14 13:10:00,179.77,180.09,179.58,179.7,12524.0,170.4891,170.7926,170.3089,170.4227,12524.0
2022-12-14 13:20:00,179.66,179.95,179.66,179.87,7345.0,170.3848,170.6598,170.3848,170.5839,7345.0
2022-12-14 13:30:00,179.84,180.15,179.84,180.11,14049.0,170.5555,170.8495,170.5555,170.8116,14049.0
2022-12-14 13:40:00,180.05,180.1,179.76,179.78,9500.0,170.7547,170.8021,170.4796,170.4986,9500.0
2022-12-14 13:50:00,179.75,180.19,179.62,179.89,14953.0,170.4701,170.8874,170.3469,170.6029,14953.0
2022-12-14 14:00:00,179.87,179.87,177.24,177.41,37568.0,170.5839,170.5839,168.0897,168.2509,37568.0
2022-12-14 14:10:00,177.44,178.39,177.19,178.35,27765.0,168.2794,169.1804,168.0423,169.1424,27765.0
2022-12-14 14:20:00,178.19,178.5,177.99,178.39,16645.0,168.9907,169.2847,168.801,169.1804,16645.0
2022-12-14 14:30:00,178.31,178.39,176.6,177.21,23950.0,169.1045,169.1804,167.4828,168.0613,23950.0
2022-12-14 14:40:00,177.39,178.61,177.02,177.71,23755.0,168.232,169.389,167.8811,168.5355,23755.0
2022-12-14 14:50:00,177.71,178.01,177.14,177.72,20875.0,168.5355,168.82,167.9949,168.5449,20875.0
2022-12-14 15:00:00,177.51,178.78,177.31,178.42,40860.0,168.3458,169.5502,168.1561,169.2088,40860.0
2022-12-14 15:10:00,178.45,179.73,178.2,178.72,30957.0,169.2373,170.4512,169.0002,169.4933,30957.0
2022-12-14 15:20:00,178.83,178.83,177.65,177.66,32229.0,169.5976,169.5976,168.4786,168.488,32229.0
2022-12-14 15:30:00,177.64,178.11,177.33,177.99,44099.0,168.4691,168.9148,168.1751,168.801,44099.0
2022-12-14 15:40:00,178.04,178.58,177.85,178.24,40452.0,168.8484,169.3605,168.6682,169.0381,40452.0
2022-12-14 15:50:00,178.24,178.73,178.03,178.06,70163.0,169.0381,169.5028,168.8389,168.8674,70163.0
2022-12-15 09:30:00,175.12,176.3,174.57,176.13,49730.0,166.0792,167.1983,165.5576,167.037,49730.0
2022-12-15 09:40:00,176.01,176.01,174.98,175.1,26388.0,166.9232,166.9232,165.9464,166.0602,26388.0
2022-12-15 09:50:00,175.1,175.24,173.87,174.06,29185.0,166.0602,166.193,164.8937,165.0739,29185.0
2022-12-15 10:00:00,174.06,174.36,173.59,174.22,23897.0,165.0739,165.3584,164.6282,165.2256,23897.0
2022-12-15 10:10:00,174.21,174.65,174.07,174.65,15819.0,165.2161,165.6334,165.0834,165.6334,15819.0
2022-12-15 10:20:00,174.65,174.74,174.0,174.09,26619.0,165.6334,165.7188,165.017,165.1023,26619.0
2022-12-15 10:30:00,174.06,174.57,173.6,174.48,38320.0,165.0739,165.5576,164.6376,165.4722,38320.0
2022-12-15 10:40:00,174.43,174.59,174.19,174.24,23610.0,165.4248,165.5765,165.1972,165.2446,23610.0
2022-12-15 10:50:00,174.23,174.34,173.74,174.09,13074.0,165.2351,165.3394,164.7704,165.1023,13074.0
2022-12-15 11:00:00,174.34,174.41,173.82,173.93,13596.0,165.3394,165.4058,164.8463,164.9506,13596.0
2022-12-15 11:10:00,173.94,174.03,173.29,173.78,18091.0,164.9601,165.0454,164.3436,164.8083,18091.0
2022-12-15 11:20:00,173.81,174.1,173.73,173.87,28044.0,164.8368,165.1118,164.7609,164.8937,28044.0
2022-12-15 11:30:00,173.96,174.0,173.42,173.87,10274.0,164.9791,165.017,164.4669,164.8937,10274.0
2022-12-15 11:40:00,173.82,173.82,173.0,173.03,17061.0,164.8463,164.8463,164.0686,164.0971,17061.0
2022-12-15 11:50:00,172.98,173.28,172.87,173.06,16941.0,164.0497,164.3342,163.9453,164.1255,16941.0
2022-12-15 12:00:00,173.11,173.43,173.07,173.15,13169.0,164.1729,164.4764,164.135,164.2109,13169.0
2022-12-15 12:10:00,173.05,173.12,172.64,172.75,27181.0,164.116,164.1824,163.7272,163.8315,27181.0
2022-12-15 12:20:00,172.76,172.86,172.51,172.86,22601.0,163.841,163.9358,163.6039,163.9358,22601.0
2022-12-15 12:30:00,172.86,173.38,172.76,173.0,20062.0,163.9358,164.429,163.841,164.0686,20062.0
2022-12-15 12:40:00,173.0,173.1,172.71,172.93,15709.0,164.0686,164.1635,163.7936,164.0022,15709.0
2022-12-15 12:50:00,172.97,173.05,172.68,172.75,13396.0,164.0402,164.116,163.7651,163.8315,13396.0
2022-12-15 13:00:00,172.75,172.75,172.25,172.38,19330.0,163.8315,163.8315,163.3573,163.4806,19330.0
2022-12-15 13:10:00,172.35,172.44,171.93,171.93,19412.0,163.4522,163.5375,163.0539,163.0539,19412.0
2022-12-15 13:20:00,171.91,172.18,171.77,172.17,17541.0,163.0349,163.291,162.9021,163.2815,17541.0
2022-12-15 13:30:00,172.15,172.43,172.05,172.28,16514.0,163.2625,163.528,163.1677,163.3858,16514.0
2022-12-15 13:40:00,172.26,172.35,171.99,172.13,20246.0,163.3668,163.4522,163.1108,163.2435,20246.0
2022-12-15 13:50:00,172.13,172.35,172.1,172.35,14408.0,163.2435,163.4522,163.2151,163.4522,14408.0
2022-12-15 14:00:00,172.34,172.38,172.2,172.21,21053.0,163.4427,163.4806,163.3099,163.3194,21053.0
2022-12-15 14:10:00,172.23,172.3,171.91,172.15,14524.0,163.3384,163.4048,163.0349,163.2625,14524.0
2022-12-15 14:20:00,172.18,172.23,171.95,172.07,13630.0,163.291,163.3384,163.0728,163.1866,13630.0
2022-12-15 14:30:00,172.07,172.47,171.98,172.3,24358.0,163.1866,163.566,163.1013,163.4048,24358.0
2022-12-15 14:40:00,172.29,172.6,172.16,172.28,22809.0,163.3953,163.6893,163.272,163.3858,22809.0
2022-12-15 14:50:00,172.34,173.09,172.26,172.92,19364.0,163.4427,164.154,163.3668,163.9927,19364.0
2022-12-15 15:00:00,172.89,173.63,172.89,173.54,29456.0,163.9643,164.6661,163.9643,164.5807,29456.0
2022-12-15 15:10:00,173.54,173.56,173.01,173.15,21894.0,164.5807,164.5997,164.0781,164.2109,21894.0
2022-12-15 15:20:00,173.18,173.57,173.09,173.57,17561.0,164.2393,164.6092,164.154,164.6092,17561.0
2022-12-15 15:30:00,173.53,173.79,173.16,173.32,32449.0,164.5713,164.8178,164.2204,164.3721,32449.0
2022-12-15 15:40:00,173.32,173.33,172.79,172.83,46733.0,164.3721,164.3816,163.8695,163.9074,46733.0
2022-12-15 15:50:00,172.86,173.19,172.7,173.19,89386.0,163.9358,164.2488,163.7841,164.2488,89386.0
2022-12-16 09:30:00,172.41,173.69,172.41,172.84,222567.0,163.5091,164.723,163.5091,163.9169,222567.0
2022-12-16 09:40:00,172.83,173.49,172.69,173.31,18884.0,163.9074,164.5333,163.7746,164.3626,18884.0
2022-12-16 09:50:00,173.28,173.51,173.0,173.15,18022.0,164.3342,164.5523,164.0686,164.2109,18022.0
2022-12-16 10:00:00,173.21,173.3,171.52,171.53,28916.0,164.2678,164.3531,162.665,162.6745,28916.0
2022-12-16 10:10:00,171.51,171.81,171.35,171.72,55759.0,162.6555,162.9401,162.5038,162.8547,55759.0
2022-12-16 10:20:00,171.72,171.76,171.29,171.57,29420.0,162.8547,162.8926,162.4469,162.7124,29420.0
2022-12-16 10:30:00,171.34,171.8,171.21,171.78,39704.0,162.4943,162.9306,162.371,162.9116,39704.0
2022-12-16 10:40:00,171.73,172.3,171.6,171.8,23656.0,162.8642,163.4048,162.7409,162.9306,23656.0
2022-12-16 10:50:00,171.83,172.37,171.69,172.35,35086.0,162.959,163.4711,162.8262,163.4522,35086.0
2022-12-16 11:00:00,172.35,172.49,171.8,171.96,29434.0,163.4522,163.5849,162.9306,163.0823,29434.0
2022-12-16 11:10:00,171.95,172.37,171.45,172.02,27423.0,163.0728,163.4711,162.5986,163.1392,27423.0
2022-12-16 11:20:00,172.01,172.1,171.2,171.4,49766.0,163.1297,163.2151,162.3615,162.5512,49766.0
2022-12-16 11:30:00,171.27,171.59,170.19,170.89,55522.0,162.4279,162.7314,161.4037,162.0675,55522.0
2022-12-16 11:40:00,170.96,170.99,170.19,170.19,25472.0,162.1339,162.1624,161.4037,161.4037,25472.0
2022-12-16 11:50:00,170.25,170.41,170.03,170.16,30774.0,161.4606,161.6123,161.2519,161.3752,30774.0
2022-12-16 12:00:00,170.09,170.53,169.86,170.39,14743.0,161.3089,161.7261,161.0907,161.5934,14743.0
2022-12-16 12:10:00,170.35,170.53,170.22,170.31,36370.0,161.5554,161.7261,161.4321,161.5175,36370.0
2022-12-16 12:20:00,170.34,170.44,169.87,170.42,15981.0,161.5459,161.6408,161.1002,161.6218,15981.0
2022-12-16 12:30:00,170.41,170.45,169.95,170.2,21571.0,161.6123,161.6503,161.1761,161.4132,21571.0
2022-12-16 12:40:00,170.19,170.35,169.97,170.12,14858.0,161.4037,161.5554,161.195,161.3373,14858.0
2022-12-16 12:50:00,170.07,170.13,169.68,169.77,23228.0,161.2899,161.3468,160.92,161.0054,23228.0
2022-12-16 13:00:00,169.88,170.12,169.59,170.12,20774.0,161.1097,161.3373,160.8347,161.3373,20774.0
2022-12-16 13:10:00,170.12,170.53,169.99,170.28,29200.0,161.3373,161.7261,161.214,161.489,29200.0
2022-12-16 13:20:00,170.19,170.38,170.07,170.32,10647.0,161.4037,161.5839,161.2899,161.527,10647.0
2022-12-16 13:30:00,170.42,170.98,170.42,170.77,46767.0,161.6218,162.1529,161.6218,161.9537,46767.0
2022-12-16 13:40:00,170.84,171.28,170.8,171.26,13538.0,162.0201,162.4374,161.9822,162.4184,13538.0
2022-12-16 13:50:00,171.28,171.33,171.02,171.28,25671.0,162.4374,162.4848,162.1908,162.4374,25671.0
2022-12-16 14:00:00,171.26,171.61,171.13,171.31,31193.0,162.4184,162.7504,162.2952,162.4659,31193.0
2022-12-16 14:10:00,171.29,171.92,171.27,171.35,35943.0,162.4469,163.0444,162.4279,162.5038,35943.0
2022-12-16 14:20:00,171.35,171.44,171.12,171.3,17620.0,162.5038,162.5892,162.2857,162.4564,17620.0
2022-12-16 14:30:00,171.26,171.36,170.9,171.17,19769.0,162.4184,162.5133,162.077,162.3331,19769.0
2022-12-16 14:40:00,171.16,171.33,170.92,171.28,15072.0,162.3236,162.4848,162.096,162.4374,15072.0
2022-12-16 14:50:00,171.32,171.91,171.29,171.82,30042.0,162.4754,163.0349,162.4469,162.9495,30042.0
2022-12-16 15:00:00,171.82,171.89,171.35,171.42,45568.0,162.9495,163.0159,162.5038,162.5702,45568.0
2022-12-16 15:10:00,171.45,172.09,171.35,171.83,34745.0,162.5986,163.2056,162.5038,162.959,34745.0
2022-12-16 15:20:00,171.78,171.9,171.61,171.79,31384.0,162.9116,163.0254,162.7504,162.9211,31384.0
2022-12-16 15:30:00,171.83,172.11,171.56,171.73,81196.0,162.959,163.2246,162.703,162.8642,81196.0
2022-12-16 15:40:00,171.75,172.05,171.53,171.71,113622.0,162.8832,163.1677,162.6745,162.8452,113622.0
2022-12-16 15:50:00,171.76,172.07,171.26,171.63,233087.0,162.8926,163.1866,162.4184,162.7693,233087.0
2022-12-19 09:30:00,170.29,171.71,170.16,171.53,51709.0,161.4985,162.8452,161.3752,162.6745,51709.0
2022-12-19 09:40:00,171.42,171.42,170.51,170.71,27911.0,162.5702,162.5702,161.7072,161.8968,27911.0
2022-12-19 09:50:00,170.68,171.0,170.47,170.72,32927.0,161.8684,162.1719,161.6692,161.9063,32927.0
2022-12-19 10:00:00,170.81,171.05,170.21,170.46,28837.0,161.9917,162.2193,161.4227,161.6597,28837.0
2022-12-19 10:10:00,170.49,170.89,170.44,170.68,40875.0,161.6882,162.0675,161.6408,161.8684,40875.0
2022-12-19 10:20:00,170.69,171.35,170.69,171.25,26635.0,161.8779,162.5038,161.8779,162.409,26635.0
2022-12-19 10:30:00,171.24,171.45,171.08,171.26,34787.0,162.3995,162.5986,162.2477,162.4184,34787.0
2022-12-19 10:40:00,171.25,171.25,169.95,170.13,37968.0,162.409,162.409,161.1761,161.3468,37968.0
2022-12-19 10:50:00,170.15,170.34,169.73,169.73,32464.0,161.3658,161.5459,160.9674,160.9674,32464.0
2022-12-19 11:00:00,169.7,169.8,169.27,169.63,31200.0,160.939,161.0338,160.5312,160.8726,31200.0
2022-12-19 11:10:00,169.64,170.22,169.58,170.19,18665.0,160.8821,161.4321,160.8252,161.4037,18665.0
2022-12-19 11:20:00,170.17,170.2,169.78,169.96,29083.0,161.3847,161.4132,161.0149,161.1856,29083.0
2022-12-19 11:30:00,169.92,169.92,169.23,169.39,23842.0,161.1476,161.1476,160.4932,160.645,23842.0
2022-12-19 11:40:00,169.36,169.62,169.22,169.38,30617.0,160.6165,160.8631,160.4838,160.6355,30617.0
2022-12-19 11:50:00,169.41,169.5,169.01,169.03,27130.0,160.664,160.7493,160.2846,160.3036,27130.0
2022-12-19 12:00:00,169.03,169.37,169.02,169.31,29747.0,160.3036,160.626,160.2941,160.5691,29747.0
2022-12-19 12:10:00,169.29,169.44,169.21,169.34,30110.0,160.5502,160.6924,160.4743,160.5976,30110.0
2022-12-19 12:20:00,169.24,169.43,169.16,169.19,22826.0,160.5027,160.6829,160.4269,160.4553,22826.0
2022-12-19 12:30:00,169.19,169.19,168.44,168.68,57655.0,160.4553,160.4553,159.744,159.9716,57655.0
2022-12-19 12:40:00,168.65,168.95,168.56,168.86,43187.0,159.9432,160.2277,159.8578,160.1424,43187.0
2022-12-19 12:50:00,168.84,168.89,168.47,168.56,31251.0,160.1234,160.1708,159.7725,159.8578,31251.0
2022-12-19 13:00:00,168.57,168.77,168.37,168.43,37019.0,159.8673,160.057,159.6776,159.7346,37019.0
2022-12-19 13:10:00,168.46,168.63,168.45,168.58,24374.0,159.763,159.9242,159.7535,159.8768,24374.0
2022-12-19 13:20:00,168.6,169.11,168.51,168.55,21571.0,159.8958,160.3794,159.8104,159.8484,21571.0
2022-12-19 13:30:00,168.49,168.5,167.93,168.0,30525.0,159.7915,159.8009,159.2604,159.3267,30525.0
2022-12-19 13:40:00,168.0,168.06,167.41,167.67,24780.0,159.3267,159.3837,158.7672,159.0138,24780.0
2022-12-19 13:50:00,167.68,168.0,167.52,167.8,27683.0,159.0233,159.3267,158.8715,159.1371,27683.0
2022-12-19 14:00:00,167.83,167.92,167.44,167.88,25832.0,159.1655,159.2509,158.7957,159.2129,25832.0
2022-12-19 14:10:00,167.86,167.88,167.44,167.56,31561.0,159.194,159.2129,158.7957,158.9095,31561.0
2022-12-19 14:20:00,167.59,168.01,167.52,167.77,32531.0,158.9379,159.3362,158.8715,159.1086,32531.0
2022-12-19 14:30:00,167.74,167.88,167.4,167.78,36635.0,159.0802,159.2129,158.7577,159.1181,36635.0
2022-12-19 14:40:00,167.78,168.08,167.35,167.56,32801.0,159.1181,159.4026,158.7103,158.9095,32801.0
2022-12-19 14:50:00,167.56,167.6,167.19,167.34,53097.0,158.9095,158.9474,158.5586,158.7008,53097.0
2022-12-19 15:00:00,167.31,167.85,167.03,167.85,47813.0,158.6724,159.1845,158.4068,159.1845,47813.0
2022-12-19 15:10:00,167.81,168.0,167.57,167.69,43693.0,159.1466,159.3267,158.9189,159.0328,43693.0
2022-12-19 15:20:00,167.66,168.12,167.63,168.03,60363.0,159.0043,159.4406,158.9759,159.3552,60363.0
2022-12-19 15:30:00,168.03,168.6,168.02,168.18,110507.0,159.3552,159.8958,159.3457,159.4975,110507.0
2022-12-19 15:40:00,168.16,168.42,167.98,168.06,103467.0,159.4785,159.7251,159.3078,159.3837,103467.0
2022-12-19 15:50:00,168.08,168.83,168.06,168.78,215357.0,159.4026,160.1139,159.3837,160.0665,215357.0
2022-12-20 09:30:00,167.92,168.0,166.09,167.13,46690.0,159.2509,159.3267,157.5154,158.5017,46690.0
2022-12-20 09:40:00,167.16,167.17,166.24,166.54,39911.0,158.5301,158.5396,157.6576,157.9421,39911.0
2022-12-20 09:50:00,166.53,167.62,166.34,167.6,41929.0,157.9326,158.9664,157.7524,158.9474,41929.0
2022-12-20 10:00:00,167.58,168.51,167.48,167.99,46900.0,158.9284,159.8104,158.8336,159.3173,46900.0
2022-12-20 10:10:00,167.94,168.24,167.44,167.87,33380.0,159.2698,159.5544,158.7957,159.2035,33380.0
2022-12-20 10:20:00,167.83,168.2,167.76,168.14,32599.0,159.1655,159.5164,159.0991,159.4595,32599.0
2022-12-20 10:30:00,168.13,168.4,168.09,168.2,21279.0,159.45,159.7061,159.4121,159.5164,21279.0
2022-12-20 10:40:00,168.15,168.41,167.9,167.96,23831.0,159.469,159.7156,159.2319,159.2888,23831.0
2022-12-20 10:50:00,167.92,168.49,167.82,168.27,37087.0,159.2509,159.7915,159.156,159.5828,37087.0
2022-12-20 11:00:00,168.33,168.38,167.18,167.21,41030.0,159.6397,159.6871,158.5491,158.5775,41030.0
2022-12-20 11:10:00,167.17,167.32,166.01,166.18,31015.0,158.5396,158.6819,157.4395,157.6007,31015.0
2022-12-20 11:20:00,166.22,166.62,165.54,165.6,61857.0,157.6386,158.018,156.9938,157.0507,61857.0
2022-12-20 11:30:00,165.54,166.4,165.54,166.0,39786.0,156.9938,157.8094,156.9938,157.43,39786.0
2022-12-20 11:40:00,166.08,166.77,166.04,166.05,42228.0,157.5059,158.1603,157.4679,157.4774,42228.0
2022-12-20 11:50:00,166.05,166.38,166.0,166.24,41076.0,157.4774,157.7904,157.43,157.6576,41076.0
2022-12-20 12:00:00,166.27,166.59,166.27,166.49,26510.0,157.6861,157.9895,157.6861,157.8947,26510.0
2022-12-20 12:10:00,166.5,166.72,166.38,166.43,33882.0,157.9042,158.1128,157.7904,157.8378,33882.0
2022-12-20 12:20:00,166.45,166.46,166.0,166.13,51400.0,157.8568,157.8663,157.43,157.5533,51400.0
2022-12-20 12:30:00,166.13,166.14,165.77,166.01,36550.0,157.5533,157.5628,157.2119,157.4395,36550.0
2022-12-20 12:40:00,166.01,167.27,165.99,167.2,24950.0,157.4395,158.6344,157.4205,158.5681,24950.0
2022-12-20 12:50:00,167.15,167.54,167.06,167.42,23873.0,158.5206,158.8905,158.4353,158.7767,23873.0
2022-12-20 13:00:00,167.47,167.69,167.32,167.54,20876.0,158.8241,159.0328,158.6819,158.8905,20876.0
2022-12-20 13:10:00,167.56,167.57,167.08,167.11,34683.0,158.9095,158.9189,158.4542,158.4827,34683.0
2022-12-20 13:20:00,167.07,167.54,166.61,166.61,82808.0,158.4448,158.8905,158.0085,158.0085,82808.0
2022-12-20 13:30:00,166.6,167.06,166.54,166.56,81956.0,157.999,158.4353,157.9421,157.9611,81956.0
2022-12-20 13:40:00,166.6,167.06,166.25,166.43,46120.0,157.999,158.4353,157.6671,157.8378,46120.0
2022-12-20 13:50:00,166.46,166.46,166.07,166.18,34580.0,157.8663,157.8663,157.4964,157.6007,34580.0
2022-12-20 14:00:00,166.16,166.92,166.04,166.79,33824.0,157.5817,158.3025,157.4679,158.1792,33824.0
2022-12-20 14:10:00,166.77,167.08,166.77,167.05,32827.0,158.1603,158.4542,158.1603,158.4258,32827.0
2022-12-20 14:20:00,167.08,167.5,166.84,166.9,36545.0,158.4542,158.8526,158.2266,158.2835,36545.0
2022-12-20 14:30:00,166.86,167.06,166.67,166.75,35759.0,158.2456,158.4353,158.0654,158.1413,35759.0
2022-12-20 14:40:00,166.8,166.8,166.16,166.22,29178.0,158.1887,158.1887,157.5817,157.6386,29178.0
2022-12-20 14:50:00,166.23,166.55,165.98,166.55,46597.0,157.6481,157.9516,157.411,157.9516,46597.0
2022-12-20 15:00:00,166.63,166.64,166.3,166.64,35958.0,158.0275,158.037,157.7145,158.037,35958.0
2022-12-20 15:10:00,166.66,166.7,164.4,164.4,149515.0,158.0559,158.0939,155.9126,155.9126,149515.0
2022-12-20 15:20:00,164.36,165.3,163.9,164.86,250465.0,155.8747,156.7661,155.4384,156.3489,250465.0
2022-12-20 15:30:00,164.89,164.96,164.03,164.28,144557.0,156.3773,156.4437,155.5617,155.7988,144557.0
2022-12-20 15:40:00,164.31,164.32,162.61,163.65,373010.0,155.8273,155.8367,154.215,155.2013,373010.0
2022-12-20 15:50:00,163.65,164.45,163.61,164.35,548317.0,155.2013,155.96,155.1634,155.8652,548317.0
2022-12-21 09:30:00,174.54,174.78,171.04,171.24,526611.0,165.5291,165.7567,162.2098,162.3995,526611.0
2022-12-21 09:40:00,171.24,171.78,169.04,169.24,475470.0,162.3995,162.9116,160.3131,160.5027,475470.0
2022-12-21 09:50:00,169.24,170.44,168.16,169.11,383768.0,160.5027,161.6408,159.4785,160.3794,383768.0
2022-12-21 10:00:00,169.25,171.14,169.1,170.75,352024.0,160.5122,162.3046,160.37,161.9348,352024.0
2022-12-21 10:10:00,170.8,170.83,168.53,168.97,235480.0,161.9822,162.0106,159.8294,160.2467,235480.0
2022-12-21 10:20:00,168.98,171.06,168.91,170.96,132407.0,160.2562,162.2288,160.1898,162.1339,132407.0
2022-12-21 10:30:00,171.0,171.25,169.76,171.16,111446.0,162.1719,162.409,160.9959,162.3236,111446.0
2022-12-21 10:40:00,171.14,171.79,170.83,171.55,127238.0,162.3046,162.9211,162.0106,162.6935,127238.0
2022-12-21 10:50:00,171.5,171.94,170.73,171.88,147088.0,162.6461,163.0633,161.9158,163.0064,147088.0
2022-12-21 11:00:00,171.85,172.38,171.4,172.07,123571.0,162.978,163.4806,162.5512,163.1866,123571.0
2022-12-21 11:10:00,172.09,172.24,171.58,171.86,68378.0,163.2056,163.3479,162.7219,162.9875,68378.0
2022-12-21 11:20:00,171.89,171.89,171.13,171.61,115952.0,163.0159,163.0159,162.2952,162.7504,115952.0
2022-12-21 11:30:00,171.58,172.77,171.57,172.58,195955.0,162.7219,163.8505,162.7124,163.6703,195955.0
2022-12-21 11:40:00,172.63,172.67,171.95,172.12,78868.0,163.7177,163.7557,163.0728,163.234,78868.0
2022-12-21 11:50:00,171.95,172.5,171.95,172.27,49897.0,163.0728,163.5944,163.0728,163.3763,49897.0
2022-12-21 12:00:00,172.26,172.31,171.46,172.01,103312.0,163.3668,163.4142,162.6081,163.1297,103312.0
2022-12-21 12:10:00,171.98,172.42,171.98,172.35,83324.0,163.1013,163.5186,163.1013,163.4522,83324.0
2022-12-21 12:20:00,172.31,172.66,172.15,172.18,84060.0,163.4142,163.7462,163.2625,163.291,84060.0
2022-12-21 12:30:00,172.17,172.64,172.01,172.49,61410.0,163.2815,163.7272,163.1297,163.5849,61410.0
2022-12-21 12:40:00,172.5,172.57,172.04,172.26,40662.0,163.5944,163.6608,163.1582,163.3668,40662.0
2022-12-21 12:50:00,172.24,172.38,172.0,172.33,67861.0,163.3479,163.4806,163.1202,163.4332,67861.0
2022-12-21 13:00:00,172.35,172.42,171.92,172.09,50075.0,163.4522,163.5186,163.0444,163.2056,50075.0
2022-12-21 13:10:00,172.05,172.09,171.34,171.52,56469.0,163.1677,163.2056,162.4943,162.665,56469.0
2022-12-21 13:20:00,171.58,171.8,171.23,171.8,51925.0,162.7219,162.9306,162.39,162.9306,51925.0
2022-12-21 13:30:00,171.75,172.23,171.69,171.95,54813.0,162.8832,163.3384,162.8262,163.0728,54813.0
2022-12-21 13:40:00,171.96,172.05,171.52,171.58,38183.0,163.0823,163.1677,162.665,162.7219,38183.0
2022-12-21 13:50:00,171.61,172.08,171.43,171.67,44072.0,162.7504,163.1961,162.5797,162.8073,44072.0
2022-12-21 14:00:00,171.76,172.07,171.72,171.97,44270.0,162.8926,163.1866,162.8547,163.0918,44270.0
2022-12-21 14:10:00,171.96,172.01,171.49,171.56,66349.0,163.0823,163.1297,162.6366,162.703,66349.0
2022-12-21 14:20:00,171.59,172.52,171.44,172.2,50140.0,162.7314,163.6134,162.5892,163.3099,50140.0
2022-12-21 14:30:00,172.23,172.45,171.9,171.93,33781.0,163.3384,163.547,163.0254,163.0539,33781.0
2022-12-21 14:40:00,171.86,171.96,171.3,171.33,53420.0,162.9875,163.0823,162.4564,162.4848,53420.0
2022-12-21 14:50:00,171.32,171.69,170.8,171.55,79224.0,162.4754,162.8262,161.9822,162.6935,79224.0
2022-12-21 15:00:00,171.57,171.62,170.7,170.82,52766.0,162.7124,162.7599,161.8874,162.0012,52766.0
2022-12-21 15:10:00,170.92,171.07,170.12,170.13,54157.0,162.096,162.2383,161.3373,161.3468,54157.0
2022-12-21 15:20:00,170.13,170.85,170.0,170.78,101274.0,161.3468,162.0296,161.2235,161.9632,101274.0
2022-12-21 15:30:00,170.78,170.96,170.01,170.08,113132.0,161.9632,162.1339,161.233,161.2994,113132.0
2022-12-21 15:40:00,170.06,170.16,169.51,169.69,164873.0,161.2804,161.3752,160.7588,160.9295,164873.0
2022-12-21 15:50:00,169.65,170.0,169.5,169.98,298396.0,160.8916,161.2235,160.7493,161.2045,298396.0
2022-12-22 09:30:00,168.05,171.44,167.63,171.17,125497.0,159.3742,162.5892,158.9759,162.3331,125497.0
2022-12-22 09:40:00,171.33,172.6,170.94,171.75,132451.0,162.4848,163.6893,162.115,162.8832,132451.0
2022-12-22 09:50:00,171.56,172.45,171.09,172.14,102142.0,162.703,163.547,162.2572,163.253,102142.0
2022-12-22 10:00:00,172.05,172.1,170.75,171.66,83351.0,163.1677,163.2151,161.9348,162.7978,83351.0
2022-12-22 10:10:00,171.69,172.13,170.89,172.11,66877.0,162.8262,163.2435,162.0675,163.2246,66877.0
2022-12-22 10:20:00,172.1,173.12,172.04,172.73,111214.0,163.2151,164.1824,163.1582,163.8126,111214.0
2022-12-22 10:30:00,172.68,173.04,172.25,172.88,92414.0,163.7651,164.1066,163.3573,163.9548,92414.0
2022-12-22 10:40:00,172.9,173.34,172.51,173.13,83914.0,163.9738,164.3911,163.6039,164.1919,83914.0
2022-12-22 10:50:00,173.2,174.06,173.13,173.9,106681.0,164.2583,165.0739,164.1919,164.9222,106681.0
2022-12-22 11:00:00,173.88,174.37,173.24,174.0,80134.0,164.9032,165.3679,164.2962,165.017,80134.0
2022-12-22 11:10:00,174.0,174.56,173.79,173.79,67737.0,165.017,165.5481,164.8178,164.8178,67737.0
2022-12-22 11:20:00,173.86,174.39,173.35,173.37,88474.0,164.8842,165.3869,164.4005,164.4195,88474.0
2022-12-22 11:30:00,173.39,174.31,173.33,173.99,59835.0,164.4385,165.311,164.3816,165.0075,59835.0
2022-12-22 11:40:00,173.93,174.43,173.7,173.93,70122.0,164.9506,165.4248,164.7325,164.9506,70122.0
2022-12-22 11:50:00,173.95,174.03,173.28,173.45,51017.0,164.9696,165.0454,164.3342,164.4954,51017.0
2022-12-22 12:00:00,173.42,173.5,172.65,172.66,71318.0,164.4669,164.5428,163.7367,163.7462,71318.0
2022-12-22 12:10:00,172.7,173.32,172.56,172.78,68986.0,163.7841,164.3721,163.6513,163.86,68986.0
2022-12-22 12:20:00,172.82,172.89,172.25,172.46,76206.0,163.8979,163.9643,163.3573,163.5565,76206.0
2022-12-22 12:30:00,172.52,173.25,172.47,172.95,59609.0,163.6134,164.3057,163.566,164.0212,59609.0
2022-12-22 12:40:00,173.0,173.29,172.72,172.91,71716.0,164.0686,164.3436,163.8031,163.9833,71716.0
2022-12-22 12:50:00,172.91,172.95,172.54,172.63,46245.0,163.9833,164.0212,163.6324,163.7177,46245.0
2022-12-22 13:00:00,172.65,172.72,171.79,172.03,55168.0,163.7367,163.8031,162.9211,163.1487,55168.0
2022-12-22 13:10:00,172.06,172.23,171.59,171.77,48622.0,163.1771,163.3384,162.7314,162.9021,48622.0
2022-12-22 13:20:00,171.76,171.93,171.48,171.9,49799.0,162.8926,163.0539,162.6271,163.0254,49799.0
2022-12-22 13:30:00,171.87,172.07,171.62,172.06,38259.0,162.997,163.1866,162.7599,163.1771,38259.0
2022-12-22 13:40:00,172.09,172.51,172.08,172.5,51995.0,163.2056,163.6039,163.1961,163.5944,51995.0
2022-12-22 13:50:00,172.53,172.81,171.94,171.94,82663.0,163.6229,163.8884,163.0633,163.0633,82663.0
2022-12-22 14:00:00,171.96,172.08,171.49,171.68,75088.0,163.0823,163.1961,162.6366,162.8168,75088.0
2022-12-22 14:10:00,171.68,172.9,171.6,172.62,58780.0,162.8168,163.9738,162.7409,163.7082,58780.0
2022-12-22 14:20:00,172.59,173.09,172.37,172.94,61012.0,163.6798,164.154,163.4711,164.0117,61012.0
2022-12-22 14:30:00,172.92,173.12,172.45,172.53,47177.0,163.9927,164.1824,163.547,163.6229,47177.0
2022-12-22 14:40:00,172.58,172.88,172.34,172.78,79843.0,163.6703,163.9548,163.4427,163.86,79843.0
2022-12-22 14:50:00,172.77,173.41,172.56,173.34,95238.0,163.8505,164.4575,163.6513,164.3911,95238.0
2022-12-22 15:00:00,173.36,173.95,173.31,173.93,87704.0,164.41,164.9696,164.3626,164.9506,87704.0
2022-12-22 15:10:00,173.94,174.18,173.65,174.03,91245.0,164.9601,165.1877,164.6851,165.0454,91245.0
2022-12-22 15:20:00,174.07,174.8,174.07,174.7,109858.0,165.0834,165.7757,165.0834,165.6809,109858.0
2022-12-22 15:30:00,174.69,174.87,174.29,174.53,139644.0,165.6714,165.8421,165.292,165.5196,139644.0
2022-12-22 15:40:00,174.55,175.11,174.24,175.06,168779.0,165.5386,166.0697,165.2446,166.0223,168779.0
2022-12-22 15:50:00,175.05,175.77,175.0,175.69,323029.0,166.0128,166.6956,165.9654,166.6197,323029.0
2022-12-23 09:30:00,175.71,179.06,175.52,177.81,217597.0,166.6387,169.8158,166.4585,168.6303,217597.0
2022-12-23 09:40:00,177.73,178.69,177.22,178.06,109214.0,168.5544,169.4649,168.0708,168.8674,109214.0
2022-12-23 09:50:00,178.06,178.13,176.23,176.38,72413.0,168.8674,168.9338,167.1319,167.2741,72413.0
2022-12-23 10:00:00,176.41,177.38,175.51,176.34,79256.0,167.3026,168.2225,166.449,167.2362,79256.0
2022-12-23 10:10:00,176.39,177.58,176.38,177.04,77379.0,167.2836,168.4122,167.2741,167.9,77379.0
2022-12-23 10:20:00,176.97,177.47,176.8,176.95,47038.0,167.8337,168.3078,167.6724,167.8147,47038.0
2022-12-23 10:30:00,176.97,177.74,176.95,177.69,52201.0,167.8337,168.5639,167.8147,168.5165,52201.0
2022-12-23 10:40:00,177.7,177.89,176.9,177.17,40309.0,168.526,168.7062,167.7673,168.0233,40309.0
2022-12-23 10:50:00,177.12,177.77,177.0,177.04,51117.0,167.9759,168.5924,167.8621,167.9,51117.0
2022-12-23 11:00:00,177.07,177.24,176.52,176.76,39072.0,167.9285,168.0897,167.4069,167.6345,39072.0
2022-12-23 11:10:00,176.77,177.72,176.76,177.24,54053.0,167.644,168.5449,167.6345,168.0897,54053.0
2022-12-23 11:20:00,177.27,177.6,177.22,177.38,36156.0,168.1182,168.4311,168.0708,168.2225,36156.0
2022-12-23 11:30:00,177.44,177.61,176.94,177.16,47150.0,168.2794,168.4406,167.8052,168.0139,47150.0
2022-12-23 11:40:00,177.17,177.46,177.04,177.44,51014.0,168.0233,168.2984,167.9,168.2794,51014.0
2022-12-23 11:50:00,177.45,177.67,177.19,177.58,45566.0,168.2889,168.4975,168.0423,168.4122,45566.0
2022-12-23 12:00:00,177.56,178.0,177.52,177.65,37770.0,168.3932,168.8105,168.3553,168.4786,37770.0
2022-12-23 12:10:00,177.65,177.81,177.43,177.51,41716.0,168.4786,168.6303,168.2699,168.3458,41716.0
2022-12-23 12:20:00,177.48,177.77,177.04,177.18,35826.0,168.3173,168.5924,167.9,168.0328,35826.0
2022-12-23 12:30:00,177.14,177.54,177.02,177.4,42285.0,167.9949,168.3742,167.8811,168.2415,42285.0
2022-12-23 12:40:00,177.41,177.45,176.77,176.85,30652.0,168.2509,168.2889,167.644,167.7199,30652.0
2022-12-23 12:50:00,176.87,176.88,176.59,176.64,21313.0,167.7388,167.7483,167.4733,167.5207,21313.0
2022-12-23 13:00:00,176.63,177.13,176.39,177.12,34537.0,167.5112,167.9854,167.2836,167.9759,34537.0
2022-12-23 13:10:00,177.19,177.19,176.78,176.95,33054.0,168.0423,168.0423,167.6535,167.8147,33054.0
2022-12-23 13:20:00,177.02,177.19,176.94,176.98,24453.0,167.8811,168.0423,167.8052,167.8431,24453.0
2022-12-23 13:30:00,176.94,177.09,176.48,176.51,42891.0,167.8052,167.9475,167.369,167.3974,42891.0
2022-12-23 13:40:00,176.51,177.03,176.2,177.02,29798.0,167.3974,167.8906,167.1034,167.8811,29798.0
2022-12-23 13:50:00,176.97,176.97,176.5,176.55,22740.0,167.8337,167.8337,167.3879,167.4353,22740.0
2022-12-23 14:00:00,176.62,176.66,176.3,176.34,19638.0,167.5017,167.5397,167.1983,167.2362,19638.0
2022-12-23 14:10:00,176.38,176.78,176.25,176.61,24159.0,167.2741,167.6535,167.1508,167.4922,24159.0
2022-12-23 14:20:00,176.63,176.75,176.37,176.44,13214.0,167.5112,167.625,167.2646,167.331,13214.0
2022-12-23 14:30:00,176.41,176.65,176.39,176.61,24411.0,167.3026,167.5302,167.2836,167.4922,24411.0
2022-12-23 14:40:00,176.65,176.77,176.53,176.6,21968.0,167.5302,167.644,167.4164,167.4828,21968.0
2022-12-23 14:50:00,176.64,176.77,176.52,176.75,19137.0,167.5207,167.644,167.4069,167.625,19137.0
2022-12-23 15:00:00,176.75,176.82,176.46,176.66,28630.0,167.625,167.6914,167.35,167.5397,28630.0
2022-12-23 15:10:00,176.71,176.95,176.61,176.81,24086.0,167.5871,167.8147,167.4922,167.6819,24086.0
2022-12-23 15:20:00,176.82,176.94,176.53,176.66,30791.0,167.6914,167.8052,167.4164,167.5397,30791.0
2022-12-23 15:30:00,176.62,176.69,176.11,176.14,52818.0,167.5017,167.5681,167.0181,167.0465,52818.0
2022-12-23 15:40:00,176.12,176.59,176.11,176.5,75106.0,167.0275,167.4733,167.0181,167.3879,75106.0
2022-12-23 15:50:00,176.48,176.48,175.91,175.97,184581.0,167.369,167.369,166.8284,166.8853,184581.0
2022-12-27 09:30:00,175.72,176.14,175.1,175.9,48654.0,166.6482,167.0465,166.0602,166.8189,48654.0
2022-12-27 09:40:00,176.06,176.3,175.39,175.53,42969.0,166.9706,167.1983,166.3352,166.468,42969.0
2022-12-27 09:50:00,175.56,176.19,175.45,176.07,21394.0,166.4965,167.0939,166.3921,166.9801,21394.0
2022-12-27 10:00:00,176.17,176.35,175.48,176.21,32444.0,167.075,167.2457,166.4206,167.1129,32444.0
2022-12-27 10:10:00,176.2,177.03,176.07,176.77,36988.0,167.1034,167.8906,166.9801,167.644,36988.0
2022-12-27 10:20:00,176.9,177.58,176.9,177.29,32271.0,167.7673,168.4122,167.7673,168.1371,32271.0
2022-12-27 10:30:00,177.29,177.76,176.96,177.69,34834.0,168.1371,168.5829,167.8242,168.5165,34834.0
2022-12-27 10:40:00,177.68,177.99,177.51,177.86,17023.0,168.507,168.801,168.3458,168.6777,17023.0
2022-12-27 10:50:00,177.87,177.98,177.46,177.53,23954.0,168.6872,168.7915,168.2984,168.3647,23954.0
2022-12-27 11:00:00,177.53,177.6,176.99,177.28,53963.0,168.3647,168.4311,167.8526,168.1277,53963.0
2022-12-27 11:10:00,177.28,177.28,176.75,177.0,43037.0,168.1277,168.1277,167.625,167.8621,43037.0
2022-12-27 11:20:00,176.99,177.45,176.83,177.43,18880.0,167.8526,168.2889,167.7009,168.2699,18880.0
2022-12-27 11:30:00,177.45,177.67,177.29,177.67,23630.0,168.2889,168.4975,168.1371,168.4975,23630.0
2022-12-27 11:40:00,177.63,177.64,177.27,177.36,20211.0,168.4596,168.4691,168.1182,168.2035,20211.0
2022-12-27 11:50:00,177.36,177.68,177.32,177.47,16160.0,168.2035,168.507,168.1656,168.3078,16160.0
2022-12-27 12:00:00,177.51,177.64,177.36,177.4,18924.0,168.3458,168.4691,168.2035,168.2415,18924.0
2022-12-27 12:10:00,177.4,177.8,177.4,177.78,14580.0,168.2415,168.6208,168.2415,168.6018,14580.0
2022-12-27 12:20:00,177.79,177.79,177.0,177.24,29639.0,168.6113,168.6113,167.8621,168.0897,29639.0
2022-12-27 12:30:00,177.31,177.53,177.31,177.52,13129.0,168.1561,168.3647,168.1561,168.3553,13129.0
2022-12-27 12:40:00,177.56,177.58,177.09,177.21,18385.0,168.3932,168.4122,167.9475,168.0613,18385.0
2022-12-27 12:50:00,177.21,177.36,177.12,177.31,11915.0,168.0613,168.2035,167.9759,168.1561,11915.0
2022-12-27 13:00:00,177.29,177.64,177.23,177.55,13416.0,168.1371,168.4691,168.0802,168.3837,13416.0
2022-12-27 13:10:00,177.54,177.69,177.29,177.53,19068.0,168.3742,168.5165,168.1371,168.3647,19068.0
2022-12-27 13:20:00,177.48,177.48,177.29,177.29,20096.0,168.3173,168.3173,168.1371,168.1371,20096.0
2022-12-27 13:30:00,177.33,177.35,176.83,177.05,25358.0,168.1751,168.194,167.7009,167.9095,25358.0
2022-12-27 13:40:00,177.05,177.15,176.6,176.67,14946.0,167.9095,168.0044,167.4828,167.5491,14946.0
2022-12-27 13:50:00,176.78,176.78,176.32,176.41,16890.0,167.6535,167.6535,167.2172,167.3026,16890.0
2022-12-27 14:00:00,176.43,176.63,176.36,176.4,12082.0,167.3215,167.5112,167.2552,167.2931,12082.0
2022-12-27 14:10:00,176.4,176.53,176.32,176.47,13072.0,167.2931,167.4164,167.2172,167.3595,13072.0
2022-12-27 14:20:00,176.47,176.5,176.04,176.05,15137.0,167.3595,167.3879,166.9517,166.9612,15137.0
2022-12-27 14:30:00,176.04,176.32,176.01,176.02,14939.0,166.9517,167.2172,166.9232,166.9327,14939.0
2022-12-27 14:40:00,176.06,176.5,175.88,176.45,14479.0,166.9706,167.3879,166.7999,167.3405,14479.0
2022-12-27 14:50:00,176.43,176.86,176.39,176.71,32928.0,167.3215,167.7293,167.2836,167.5871,32928.0
2022-12-27 15:00:00,176.64,176.89,176.63,176.72,20056.0,167.5207,167.7578,167.5112,167.5966,20056.0
2022-12-27 15:10:00,176.75,177.07,176.61,176.96,17344.0,167.625,167.9285,167.4922,167.8242,17344.0
2022-12-27 15:20:00,176.94,177.0,176.77,176.83,22108.0,167.8052,167.8621,167.644,167.7009,22108.0
2022-12-27 15:30:00,176.85,177.29,176.76,177.28,37001.0,167.7199,168.1371,167.6345,168.1277,37001.0
2022-12-27 15:40:00,177.26,177.45,177.23,177.34,37838.0,168.1087,168.2889,168.0802,168.1846,37838.0
2022-12-27 15:50:00,177.33,177.33,176.94,177.05,62236.0,168.1751,168.1751,167.8052,167.9095,62236.0
2022-12-28 09:30:00,177.14,177.61,176.21,177.5,45037.0,167.9949,168.4406,167.1129,168.3363,45037.0
2022-12-28 09:40:00,177.29,177.41,176.97,177.37,20341.0,168.1371,168.2509,167.8337,168.213,20341.0
2022-12-28 09:50:00,177.43,177.43,176.6,176.9,19991.0,168.2699,168.2699,167.4828,167.7673,19991.0
2022-12-28 10:00:00,176.89,177.25,176.73,176.94,12658.0,167.7578,168.0992,167.6061,167.8052,12658.0
2022-12-28 10:10:00,176.88,177.32,176.78,177.27,18742.0,167.7483,168.1656,167.6535,168.1182,18742.0
2022-12-28 10:20:00,177.24,177.38,176.47,176.58,27867.0,168.0897,168.2225,167.3595,167.4638,27867.0
2022-12-28 10:30:00,176.55,176.92,176.48,176.9,22967.0,167.4353,167.7862,167.369,167.7673,22967.0
2022-12-28 10:40:00,176.83,176.91,176.51,176.63,10450.0,167.7009,167.7768,167.3974,167.5112,10450.0
2022-12-28 10:50:00,176.64,176.64,175.85,175.87,26590.0,167.5207,167.5207,166.7715,166.7904,26590.0
2022-12-28 11:00:00,175.84,175.98,175.17,175.2,26435.0,166.762,166.8948,166.1266,166.155,26435.0
2022-12-28 11:10:00,175.22,175.58,175.2,175.5,21459.0,166.174,166.5154,166.155,166.4396,21459.0
2022-12-28 11:20:00,175.53,175.88,175.47,175.48,27482.0,166.468,166.7999,166.4111,166.4206,27482.0
2022-12-28 11:30:00,175.46,175.55,175.01,175.02,13977.0,166.4016,166.487,165.9748,165.9843,13977.0
2022-12-28 11:40:00,175.06,175.6,175.01,175.12,20879.0,166.0223,166.5344,165.9748,166.0792,20879.0
2022-12-28 11:50:00,175.13,175.4,175.12,175.28,11355.0,166.0887,166.3447,166.0792,166.2309,11355.0
2022-12-28 12:00:00,175.23,175.23,174.73,174.98,28641.0,166.1835,166.1835,165.7093,165.9464,28641.0
2022-12-28 12:10:00,174.97,175.0,174.55,174.64,15451.0,165.9369,165.9654,165.5386,165.624,15451.0
2022-12-28 12:20:00,174.6,174.85,174.45,174.79,17813.0,165.586,165.8231,165.4438,165.7662,17813.0
2022-12-28 12:30:00,174.8,175.22,174.8,175.1,16559.0,165.7757,166.174,165.7757,166.0602,16559.0
2022-12-28 12:40:00,175.08,175.35,174.67,175.33,15833.0,166.0412,166.2973,165.6524,166.2783,15833.0
2022-12-28 12:50:00,175.38,175.41,175.14,175.4,11478.0,166.3257,166.3542,166.0981,166.3447,11478.0
2022-12-28 13:00:00,175.4,175.82,175.35,175.76,16526.0,166.3447,166.743,166.2973,166.6861,16526.0
2022-12-28 13:10:00,175.78,175.94,175.51,175.73,14791.0,166.7051,166.8568,166.449,166.6577,14791.0
2022-12-28 13:20:00,175.67,175.67,175.43,175.59,11552.0,166.6008,166.6008,166.3732,166.5249,11552.0
2022-12-28 13:30:00,175.59,175.64,175.0,175.04,15887.0,166.5249,166.5723,165.9654,166.0033,15887.0
2022-12-28 13:40:00,175.03,175.3,175.01,175.2,13130.0,165.9938,166.2499,165.9748,166.155,13130.0
2022-12-28 13:50:00,175.17,175.2,174.8,174.8,18922.0,166.1266,166.155,165.7757,165.7757,18922.0
2022-12-28 14:00:00,174.77,175.05,174.75,174.79,10716.0,165.7472,166.0128,165.7283,165.7662,10716.0
2022-12-28 14:10:00,174.81,174.98,174.73,174.86,11402.0,165.7852,165.9464,165.7093,165.8326,11402.0
2022-12-28 14:20:00,174.86,174.86,174.52,174.62,13731.0,165.8326,165.8326,165.5101,165.605,13731.0
2022-12-28 14:30:00,174.59,174.72,174.06,174.16,30777.0,165.5765,165.6998,165.0739,165.1687,30777.0
2022-12-28 14:40:00,174.19,174.86,174.15,174.6,21369.0,165.1972,165.8326,165.1592,165.586,21369.0
2022-12-28 14:50:00,174.56,174.59,173.86,173.88,42232.0,165.5481,165.5765,164.8842,164.9032,42232.0
2022-12-28 15:00:00,173.9,173.93,173.25,173.58,47871.0,164.9222,164.9506,164.3057,164.6187,47871.0
2022-12-28 15:10:00,173.64,173.75,173.28,173.58,33051.0,164.6756,164.7799,164.3342,164.6187,33051.0
2022-12-28 15:20:00,173.59,173.64,173.25,173.45,21476.0,164.6282,164.6756,164.3057,164.4954,21476.0
2022-12-28 15:30:00,173.46,173.55,173.09,173.23,48572.0,164.5049,164.5902,164.154,164.2867,48572.0
2022-12-28 15:40:00,173.28,173.51,173.09,173.43,55908.0,164.3342,164.5523,164.154,164.4764,55908.0
2022-12-28 15:50:00,173.48,173.55,173.02,173.03,110907.0,164.5238,164.5902,164.0876,164.0971,110907.0
2022-12-29 09:30:00,173.84,174.49,173.61,174.31,32385.0,164.8653,165.4817,164.6471,165.311,32385.0
2022-12-29 09:40:00,174.24,174.91,174.07,174.8,25035.0,165.2446,165.88,165.0834,165.7757,25035.0
2022-12-29 09:50:00,174.76,175.13,174.37,174.99,16958.0,165.7378,166.0887,165.3679,165.9559,16958.0
2022-12-29 10:00:00,175.03,175.78,175.03,175.69,17958.0,165.9938,166.7051,165.9938,166.6197,17958.0
2022-12-29 10:10:00,175.78,176.25,175.75,176.08,26539.0,166.7051,167.1508,166.6766,166.9896,26539.0
2022-12-29 10:20:00,176.09,176.27,175.72,176.02,15976.0,166.9991,167.1698,166.6482,166.9327,15976.0
2022-12-29 10:30:00,176.05,176.61,175.98,176.61,17944.0,166.9612,167.4922,166.8948,167.4922,17944.0
2022-12-29 10:40:00,176.66,176.8,176.16,176.39,21373.0,167.5397,167.6724,167.0655,167.2836,21373.0
2022-12-29 10:50:00,176.36,176.53,176.21,176.26,11624.0,167.2552,167.4164,167.1129,167.1603,11624.0
2022-12-29 11:00:00,176.29,176.33,175.87,176.0,22529.0,167.1888,167.2267,166.7904,166.9137,22529.0
2022-12-29 11:10:00,175.96,176.14,175.92,176.1,14563.0,166.8758,167.0465,166.8379,167.0086,14563.0
2022-12-29 11:20:00,176.14,176.34,176.12,176.22,11094.0,167.0465,167.2362,167.0275,167.1224,11094.0
2022-12-29 11:30:00,176.22,176.39,176.13,176.37,14290.0,167.1224,167.2836,167.037,167.2646,14290.0
2022-12-29 11:40:00,176.41,176.7,176.28,176.7,30934.0,167.3026,167.5776,167.1793,167.5776,30934.0
2022-12-29 11:50:00,176.69,176.78,176.52,176.77,20197.0,167.5681,167.6535,167.4069,167.644,20197.0
2022-12-29 12:00:00,176.76,176.76,176.5,176.71,8932.0,167.6345,167.6345,167.3879,167.5871,8932.0
2022-12-29 12:10:00,176.72,176.86,176.59,176.77,12643.0,167.5966,167.7293,167.4733,167.644,12643.0
2022-12-29 12:20:00,176.71,176.84,176.68,176.75,7237.0,167.5871,167.7104,167.5586,167.625,7237.0
2022-12-29 12:30:00,176.72,176.86,176.58,176.68,8085.0,167.5966,167.7293,167.4638,167.5586,8085.0
2022-12-29 12:40:00,176.69,176.87,176.4,176.52,28430.0,167.5681,167.7388,167.2931,167.4069,28430.0
2022-12-29 12:50:00,176.57,176.69,176.31,176.31,10965.0,167.4543,167.5681,167.2077,167.2077,10965.0
2022-12-29 13:00:00,176.3,176.46,175.98,176.01,13107.0,167.1983,167.35,166.8948,166.9232,13107.0
2022-12-29 13:10:00,176.08,176.56,176.0,176.45,9332.0,166.9896,167.4448,166.9137,167.3405,9332.0
2022-12-29 13:20:00,176.44,176.44,176.12,176.13,9396.0,167.331,167.331,167.0275,167.037,9396.0
2022-12-29 13:30:00,176.12,176.12,175.85,175.94,8316.0,167.0275,167.0275,166.7715,166.8568,8316.0
2022-12-29 13:40:00,175.93,175.99,175.71,175.82,8606.0,166.8474,166.9043,166.6387,166.743,8606.0
2022-12-29 13:50:00,175.84,176.1,175.8,176.09,10278.0,166.762,167.0086,166.7241,166.9991,10278.0
2022-12-29 14:00:00,176.02,176.29,175.99,176.01,12477.0,166.9327,167.1888,166.9043,166.9232,12477.0
2022-12-29 14:10:00,176.05,176.1,175.8,175.96,11884.0,166.9612,167.0086,166.7241,166.8758,11884.0
2022-12-29 14:20:00,175.87,176.07,175.87,175.94,7160.0,166.7904,166.9801,166.7904,166.8568,7160.0
2022-12-29 14:30:00,175.92,176.05,175.81,176.01,13977.0,166.8379,166.9612,166.7335,166.9232,13977.0
2022-12-29 14:40:00,175.98,176.15,175.94,175.98,13099.0,166.8948,167.056,166.8568,166.8948,13099.0
2022-12-29 14:50:00,175.98,176.01,175.76,175.81,18743.0,166.8948,166.9232,166.6861,166.7335,18743.0
2022-12-29 15:00:00,175.77,175.81,175.45,175.53,15693.0,166.6956,166.7335,166.3921,166.468,15693.0
2022-12-29 15:10:00,175.52,175.55,174.92,174.96,20874.0,166.4585,166.487,165.8895,165.9274,20874.0
2022-12-29 15:20:00,174.99,175.21,174.9,175.18,25845.0,165.9559,166.1645,165.8705,166.1361,25845.0
2022-12-29 15:30:00,175.18,175.63,175.18,175.57,34841.0,166.1361,166.5628,166.1361,166.5059,34841.0
2022-12-29 15:40:00,175.58,175.78,175.48,175.58,27356.0,166.5154,166.7051,166.4206,166.5154,27356.0
2022-12-29 15:50:00,175.55,175.68,175.26,175.53,73411.0,166.487,166.6103,166.2119,166.468,73411.0
2022-12-30 09:30:00,173.93,174.67,173.48,173.99,25516.0,164.9506,165.6524,164.5238,165.0075,25516.0
2022-12-30 09:40:00,173.91,174.21,173.46,173.62,13908.0,164.9316,165.2161,164.5049,164.6566,13908.0
2022-12-30 09:50:00,173.52,174.31,173.4,174.28,15032.0,164.5618,165.311,164.448,165.2825,15032.0
2022-12-30 10:00:00,174.36,174.63,174.14,174.24,6998.0,165.3584,165.6145,165.1498,165.2446,6998.0
2022-12-30 10:10:00,174.31,175.16,174.31,175.03,16854.0,165.311,166.1171,165.311,165.9938,16854.0
2022-12-30 10:20:00,175.09,175.09,174.75,175.0,13533.0,166.0507,166.0507,165.7283,165.9654,13533.0
2022-12-30 10:30:00,175.06,175.06,174.64,174.73,12772.0,166.0223,166.0223,165.624,165.7093,12772.0
2022-12-30 10:40:00,174.73,175.0,174.55,175.0,12710.0,165.7093,165.9654,165.5386,165.9654,12710.0
2022-12-30 10:50:00,174.96,174.96,174.24,174.32,20808.0,165.9274,165.9274,165.2446,165.3205,20808.0
2022-12-30 11:00:00,174.27,174.44,174.15,174.18,25567.0,165.2731,165.4343,165.1592,165.1877,25567.0
2022-12-30 11:10:00,174.21,174.23,173.82,173.89,10881.0,165.2161,165.2351,164.8463,164.9127,10881.0
2022-12-30 11:20:00,173.9,173.9,173.55,173.66,9266.0,164.9222,164.9222,164.5902,164.6945,9266.0
2022-12-30 11:30:00,173.68,174.05,173.66,173.88,25142.0,164.7135,165.0644,164.6945,164.9032,25142.0
2022-12-30 11:40:00,173.86,173.86,173.57,173.62,19404.0,164.8842,164.8842,164.6092,164.6566,19404.0
2022-12-30 11:50:00,173.56,173.93,173.35,173.89,12642.0,164.5997,164.9506,164.4005,164.9127,12642.0
2022-12-30 12:00:00,173.93,174.27,173.92,174.12,15166.0,164.9506,165.2731,164.9411,165.1308,15166.0
2022-12-30 12:10:00,174.13,174.17,173.83,174.04,20547.0,165.1403,165.1782,164.8558,165.0549,20547.0
2022-12-30 12:20:00,173.99,174.24,173.95,174.0,7422.0,165.0075,165.2446,164.9696,165.017,7422.0
2022-12-30 12:30:00,174.05,174.27,173.9,173.92,10095.0,165.0644,165.2731,164.9222,164.9411,10095.0
2022-12-30 12:40:00,173.92,173.99,173.73,173.76,9942.0,164.9411,165.0075,164.7609,164.7894,9942.0
2022-12-30 12:50:00,173.75,173.96,173.57,173.96,12750.0,164.7799,164.9791,164.6092,164.9791,12750.0
2022-12-30 13:00:00,173.96,173.97,173.55,173.58,31451.0,164.9791,164.9885,164.5902,164.6187,31451.0
2022-12-30 13:10:00,173.58,173.58,173.27,173.36,14782.0,164.6187,164.6187,164.3247,164.41,14782.0
2022-12-30 13:20:00,173.28,173.3,172.53,172.9,17432.0,164.3342,164.3531,163.6229,163.9738,17432.0
2022-12-30 13:30:00,172.8,173.21,172.56,172.62,14785.0,163.8789,164.2678,163.6513,163.7082,14785.0
2022-12-30 13:40:00,172.68,172.98,172.62,172.91,14216.0,163.7651,164.0497,163.7082,163.9833,14216.0
2022-12-30 13:50:00,172.94,172.94,172.68,172.72,9134.0,164.0117,164.0117,163.7651,163.8031,9134.0
2022-12-30 14:00:00,172.71,172.72,172.35,172.4,14038.0,163.7936,163.8031,163.4522,163.4996,14038.0
2022-12-30 14:10:00,172.41,172.41,172.05,172.15,15124.0,163.5091,163.5091,163.1677,163.2625,15124.0
2022-12-30 14:20:00,172.14,172.22,172.02,172.04,14130.0,163.253,163.3289,163.1392,163.1582,14130.0
2022-12-30 14:30:00,172.02,172.15,171.9,172.03,18750.0,163.1392,163.2625,163.0254,163.1487,18750.0
2022-12-30 14:40:00,172.02,172.02,171.55,171.59,14249.0,163.1392,163.1392,162.6935,162.7314,14249.0
2022-12-30 14:50:00,171.55,171.91,171.55,171.87,20443.0,162.6935,163.0349,162.6935,162.997,20443.0
2022-12-30 15:00:00,171.86,172.3,171.83,172.22,18396.0,162.9875,163.4048,162.959,163.3289,18396.0
2022-12-30 15:10:00,172.2,172.77,172.19,172.49,17690.0,163.3099,163.8505,163.3004,163.5849,17690.0
2022-12-30 15:20:00,172.5,172.61,172.2,172.27,21205.0,163.5944,163.6988,163.3099,163.3763,21205.0
2022-12-30 15:30:00,172.25,172.74,172.22,172.62,23782.0,163.3573,163.822,163.3289,163.7082,23782.0
2022-12-30 15:40:00,172.63,172.82,172.48,172.8,34109.0,163.7177,163.8979,163.5755,163.8789,34109.0
2022-12-30 15:50:00,172.89,173.23,172.85,173.2,95398.0,163.9643,164.2867,163.9264,164.2583,95398.0
2023-01-03 09:30:00,174.97,176.0,174.53,176.0,69287.0,165.9369,166.9137,165.5196,166.9137,69287.0
2023-01-03 09:40:00,176.0,177.0,175.95,176.44,65758.0,166.9137,167.8621,166.8663,167.331,65758.0
2023-01-03 09:50:00,176.34,176.62,175.23,175.59,27424.0,167.2362,167.5017,166.1835,166.5249,27424.0
2023-01-03 10:00:00,175.53,175.81,174.99,175.16,48982.0,166.468,166.7335,165.9559,166.1171,48982.0
2023-01-03 10:10:00,175.0,175.46,174.67,174.76,27505.0,165.9654,166.4016,165.6524,165.7378,27505.0
2023-01-03 10:20:00,174.67,176.26,174.67,176.23,21847.0,165.6524,167.1603,165.6524,167.1319,21847.0
2023-01-03 10:30:00,176.14,176.65,175.9,176.46,21910.0,167.0465,167.5302,166.8189,167.35,21910.0
2023-01-03 10:40:00,176.52,176.72,176.16,176.35,14820.0,167.4069,167.5966,167.0655,167.2457,14820.0
2023-01-03 10:50:00,176.34,177.2,176.2,177.2,17796.0,167.2362,168.0518,167.1034,168.0518,17796.0
2023-01-03 11:00:00,177.21,177.36,176.25,176.25,17717.0,168.0613,168.2035,167.1508,167.1508,17717.0
2023-01-03 11:10:00,176.19,176.41,175.51,175.77,20041.0,167.0939,167.3026,166.449,166.6956,20041.0
2023-01-03 11:20:00,175.74,176.27,175.63,176.08,29518.0,166.6672,167.1698,166.5628,166.9896,29518.0
2023-01-03 11:30:00,176.15,176.19,175.78,176.12,11565.0,167.056,167.0939,166.7051,167.0275,11565.0
2023-01-03 11:40:00,176.02,176.12,175.6,175.79,9567.0,166.9327,167.0275,166.5344,166.7146,9567.0
2023-01-03 11:50:00,175.75,176.1,175.67,175.92,12203.0,166.6766,167.0086,166.6008,166.8379,12203.0
2023-01-03 12:00:00,175.9,176.0,175.45,175.91,18343.0,166.8189,166.9137,166.3921,166.8284,18343.0
2023-01-03 12:10:00,175.9,175.92,175.49,175.71,9167.0,166.8189,166.8379,166.4301,166.6387,9167.0
2023-01-03 12:20:00,175.81,176.13,175.75,175.95,18761.0,166.7335,167.037,166.6766,166.8663,18761.0
2023-01-03 12:30:00,176.0,176.57,175.81,176.29,8641.0,166.9137,167.4543,166.7335,167.1888,8641.0
2023-01-03 12:40:00,176.25,176.25,175.09,175.22,11681.0,167.1508,167.1508,166.0507,166.174,11681.0
2023-01-03 12:50:00,175.22,175.61,175.19,175.46,16536.0,166.174,166.5439,166.1456,166.4016,16536.0
2023-01-03 13:00:00,175.44,175.8,175.4,175.75,9742.0,166.3826,166.7241,166.3447,166.6766,9742.0
2023-01-03 13:10:00,175.7,176.04,175.63,175.9,7153.0,166.6292,166.9517,166.5628,166.8189,7153.0
2023-01-03 13:20:00,175.9,176.36,175.61,176.23,13848.0,166.8189,167.2552,166.5439,167.1319,13848.0
2023-01-03 13:30:00,176.14,176.3,175.87,175.87,11739.0,167.0465,167.1983,166.7904,166.7904,11739.0
2023-01-03 13:40:00,175.9,176.14,175.75,175.96,6359.0,166.8189,167.0465,166.6766,166.8758,6359.0
2023-01-03 13:50:00,175.89,176.17,175.81,176.14,18052.0,166.8094,167.075,166.7335,167.0465,18052.0
2023-01-03 14:00:00,176.15,176.26,175.88,176.19,20688.0,167.056,167.1603,166.7999,167.0939,20688.0
2023-01-03 14:10:00,176.18,176.39,175.91,176.21,17122.0,167.0844,167.2836,166.8284,167.1129,17122.0
2023-01-03 14:20:00,176.27,176.45,175.94,176.06,17101.0,167.1698,167.3405,166.8568,166.9706,17101.0
2023-01-03 14:30:00,176.02,176.04,175.46,175.54,45285.0,166.9327,166.9517,166.4016,166.4775,45285.0
2023-01-03 14:40:00,175.49,176.85,175.49,176.6,20374.0,166.4301,167.7199,166.4301,167.4828,20374.0
2023-01-03 14:50:00,176.58,176.84,176.34,176.34,19831.0,167.4638,167.7104,167.2362,167.2362,19831.0
2023-01-03 15:00:00,176.37,176.75,176.37,176.55,13578.0,167.2646,167.625,167.2646,167.4353,13578.0
2023-01-03 15:10:00,176.55,177.2,176.55,177.05,22626.0,167.4353,168.0518,167.4353,167.9095,22626.0
2023-01-03 15:20:00,177.05,177.06,176.6,176.97,38202.0,167.9095,167.919,167.4828,167.8337,38202.0
2023-01-03 15:30:00,177.03,177.38,176.94,177.18,32726.0,167.8906,168.2225,167.8052,168.0328,32726.0
2023-01-03 15:40:00,177.18,177.32,176.87,176.99,65100.0,168.0328,168.1656,167.7388,167.8526,65100.0
2023-01-03 15:50:00,177.0,177.59,176.91,177.25,133376.0,167.8621,168.4217,167.7768,168.0992,133376.0
2023-01-04 09:30:00,179.0,181.44,178.97,180.94,101752.0,169.7589,172.0729,169.7304,171.5987,101752.0
2023-01-04 09:40:00,180.87,181.34,180.4,180.76,32197.0,171.5323,171.9781,171.0866,171.428,32197.0
2023-01-04 09:50:00,180.8,181.12,180.51,180.91,16345.0,171.4659,171.7694,171.1909,171.5703,16345.0
2023-01-04 10:00:00,180.73,181.87,180.0,180.38,54954.0,171.3995,172.4807,170.7072,171.0676,54954.0
2023-01-04 10:10:00,180.39,180.68,179.95,180.67,29649.0,171.0771,171.3521,170.6598,171.3426,29649.0
2023-01-04 10:20:00,180.6,180.87,180.24,180.85,23424.0,171.2763,171.5323,170.9348,171.5133,23424.0
2023-01-04 10:30:00,180.84,181.06,180.42,180.64,25279.0,171.5039,171.7125,171.1055,171.3142,25279.0
2023-01-04 10:40:00,180.7,181.76,180.59,181.49,27660.0,171.3711,172.3764,171.2668,172.1203,27660.0
2023-01-04 10:50:00,181.45,181.52,180.85,181.29,40581.0,172.0824,172.1488,171.5133,171.9306,40581.0
2023-01-04 11:00:00,181.26,181.31,180.35,180.81,28873.0,171.9022,171.9496,171.0392,171.4754,28873.0
2023-01-04 11:10:00,180.82,181.25,180.74,180.99,20582.0,171.4849,171.8927,171.409,171.6461,20582.0
2023-01-04 11:20:00,180.83,180.92,180.52,180.68,14352.0,171.4944,171.5797,171.2004,171.3521,14352.0
2023-01-04 11:30:00,180.71,181.45,180.71,181.45,14378.0,171.3806,172.0824,171.3806,172.0824,14378.0
2023-01-04 11:40:00,181.49,181.95,181.49,181.69,21127.0,172.1203,172.5566,172.1203,172.31,21127.0
2023-01-04 11:50:00,181.66,181.95,181.56,181.92,20089.0,172.2815,172.5566,172.1867,172.5281,20089.0
2023-01-04 12:00:00,182.0,182.24,181.96,182.09,19069.0,172.604,172.8316,172.566,172.6893,19069.0
2023-01-04 12:10:00,182.14,182.29,181.97,182.15,28054.0,172.7368,172.879,172.5755,172.7462,28054.0
2023-01-04 12:20:00,182.14,182.42,181.82,182.29,27881.0,172.7368,173.0023,172.4333,172.879,27881.0
2023-01-04 12:30:00,182.29,183.05,182.29,182.8,40794.0,172.879,173.5998,172.879,173.3627,40794.0
2023-01-04 12:40:00,182.8,182.94,182.65,182.78,10914.0,173.3627,173.4955,173.2204,173.3437,10914.0
2023-01-04 12:50:00,182.7,182.73,181.74,181.74,28882.0,173.2678,173.2963,172.3574,172.3574,28882.0
2023-01-04 13:00:00,181.74,182.13,181.41,182.0,26410.0,172.3574,172.7273,172.0444,172.604,26410.0
2023-01-04 13:10:00,182.04,182.11,181.78,181.92,16989.0,172.6419,172.7083,172.3953,172.5281,16989.0
2023-01-04 13:20:00,181.96,181.96,181.46,181.54,13131.0,172.566,172.566,172.0919,172.1677,13131.0
2023-01-04 13:30:00,181.59,182.29,181.59,182.05,18362.0,172.2151,172.879,172.2151,172.6514,18362.0
2023-01-04 13:40:00,181.99,182.27,181.98,182.27,26915.0,172.5945,172.86,172.585,172.86,26915.0
2023-01-04 13:50:00,182.31,182.47,181.5,181.71,22658.0,172.898,173.0497,172.1298,172.329,22658.0
2023-01-04 14:00:00,181.7,182.73,181.13,181.9,41476.0,172.3195,173.2963,171.7789,172.5091,41476.0
2023-01-04 14:10:00,181.9,182.97,181.67,182.96,23781.0,172.5091,173.5239,172.291,173.5144,23781.0
2023-01-04 14:20:00,182.92,182.99,181.46,181.46,17248.0,173.4765,173.5429,172.0919,172.0919,17248.0
2023-01-04 14:30:00,181.47,182.03,181.27,181.91,32342.0,172.1013,172.6324,171.9117,172.5186,32342.0
2023-01-04 14:40:00,181.9,182.27,181.68,182.09,22127.0,172.5091,172.86,172.3005,172.6893,22127.0
2023-01-04 14:50:00,182.03,182.69,181.94,182.64,16292.0,172.6324,173.2584,172.5471,173.2109,16292.0
2023-01-04 15:00:00,182.64,183.04,182.55,182.68,24477.0,173.2109,173.5903,173.1256,173.2489,24477.0
2023-01-04 15:10:00,182.72,182.78,182.37,182.39,30617.0,173.2868,173.3437,172.9549,172.9738,30617.0
2023-01-04 15:20:00,182.36,182.42,181.59,181.82,30841.0,172.9454,173.0023,172.2151,172.4333,30841.0
2023-01-04 15:30:00,181.74,181.85,181.16,181.47,30709.0,172.3574,172.4617,171.8073,172.1013,30709.0
2023-01-04 15:40:00,181.45,181.51,181.05,181.21,104332.0,172.0824,172.1393,171.703,171.8548,104332.0
2023-01-04 15:50:00,181.21,181.54,181.12,181.43,221739.0,171.8548,172.1677,171.7694,172.0634,221739.0
2023-01-05 09:30:00,179.65,180.15,178.34,179.24,42882.0,170.3753,170.8495,169.1329,169.9865,42882.0
2023-01-05 09:40:00,179.19,179.92,178.92,179.92,19552.0,169.939,170.6314,169.683,170.6314,19552.0
2023-01-05 09:50:00,180.0,180.15,179.56,179.86,14343.0,170.7072,170.8495,170.2899,170.5745,14343.0
2023-01-05 10:00:00,179.9,180.54,179.55,180.14,23656.0,170.6124,171.2194,170.2805,170.84,23656.0
2023-01-05 10:10:00,180.23,180.24,179.86,180.14,10496.0,170.9254,170.9348,170.5745,170.84,10496.0
2023-01-05 10:20:00,180.08,180.46,179.83,180.43,12930.0,170.7831,171.1435,170.546,171.115,12930.0
2023-01-05 10:30:00,180.41,180.57,180.13,180.52,15641.0,171.0961,171.2478,170.8305,171.2004,15641.0
2023-01-05 10:40:00,180.55,181.13,180.33,181.0,18838.0,171.2288,171.7789,171.0202,171.6556,18838.0
2023-01-05 10:50:00,180.93,180.99,179.8,179.8,18087.0,171.5892,171.6461,170.5176,170.5176,18087.0
2023-01-05 11:00:00,179.8,180.02,179.59,179.82,11553.0,170.5176,170.7262,170.3184,170.5365,11553.0
2023-01-05 11:10:00,179.86,180.0,179.62,179.62,12981.0,170.5745,170.7072,170.3469,170.3469,12981.0
2023-01-05 11:20:00,179.52,179.68,179.26,179.68,15044.0,170.252,170.4038,170.0054,170.4038,15044.0
2023-01-05 11:30:00,179.68,179.85,179.5,179.72,9125.0,170.4038,170.565,170.233,170.4417,9125.0
2023-01-05 11:40:00,179.71,180.13,179.63,179.96,11734.0,170.4322,170.8305,170.3563,170.6693,11734.0
2023-01-05 11:50:00,179.96,179.96,179.3,179.34,11964.0,170.6693,170.6693,170.0434,170.0813,11964.0
2023-01-05 12:00:00,179.34,180.13,179.29,180.11,22956.0,170.0813,170.8305,170.0339,170.8116,22956.0
2023-01-05 12:10:00,180.06,180.12,179.59,179.62,15242.0,170.7641,170.821,170.3184,170.3469,15242.0
2023-01-05 12:20:00,179.67,179.97,179.67,179.72,12207.0,170.3943,170.6788,170.3943,170.4417,12207.0
2023-01-05 12:30:00,179.66,179.87,179.57,179.65,28659.0,170.3848,170.5839,170.2994,170.3753,28659.0
2023-01-05 12:40:00,179.62,179.82,179.54,179.61,16760.0,170.3469,170.5365,170.271,170.3374,16760.0
2023-01-05 12:50:00,179.58,179.76,179.44,179.75,8666.0,170.3089,170.4796,170.1761,170.4701,8666.0
2023-01-05 13:00:00,179.76,180.26,179.74,180.24,12032.0,170.4796,170.9538,170.4607,170.9348,12032.0
2023-01-05 13:10:00,180.34,180.41,179.91,180.31,14968.0,171.0297,171.0961,170.6219,171.0012,14968.0
2023-01-05 13:20:00,180.35,181.18,180.34,180.95,19068.0,171.0392,171.8263,171.0297,171.6082,19068.0
2023-01-05 13:30:00,181.0,181.27,180.82,180.85,13508.0,171.6556,171.9117,171.4849,171.5133,13508.0
2023-01-05 13:40:00,180.93,181.12,180.81,180.86,25383.0,171.5892,171.7694,171.4754,171.5228,25383.0
2023-01-05 13:50:00,180.89,181.17,180.8,180.96,13862.0,171.5513,171.8168,171.4659,171.6177,13862.0
2023-01-05 14:00:00,180.95,181.39,180.95,181.25,17424.0,171.6082,172.0255,171.6082,171.8927,17424.0
2023-01-05 14:10:00,181.23,181.39,181.11,181.31,12832.0,171.8737,172.0255,171.7599,171.9496,12832.0
2023-01-05 14:20:00,181.31,181.4,181.09,181.13,11621.0,171.9496,172.035,171.741,171.7789,11621.0
2023-01-05 14:30:00,181.14,181.71,181.14,181.67,16466.0,171.7884,172.329,171.7884,172.291,16466.0
2023-01-05 14:40:00,181.67,181.85,181.46,181.73,24963.0,172.291,172.4617,172.0919,172.3479,24963.0
2023-01-05 14:50:00,181.74,181.88,181.45,181.47,11597.0,172.3574,172.4902,172.0824,172.1013,11597.0
2023-01-05 15:00:00,181.44,181.5,181.18,181.27,15882.0,172.0729,172.1298,171.8263,171.9117,15882.0
2023-01-05 15:10:00,181.24,181.24,180.86,180.93,23573.0,171.8832,171.8832,171.5228,171.5892,23573.0
2023-01-05 15:20:00,180.96,181.19,180.92,181.07,16618.0,171.6177,171.8358,171.5797,171.722,16618.0
2023-01-05 15:30:00,181.07,181.27,180.84,181.1,28346.0,171.722,171.9117,171.5039,171.7504,28346.0
2023-01-05 15:40:00,181.12,181.17,180.79,180.94,54963.0,171.7694,171.8168,171.4564,171.5987,54963.0
2023-01-05 15:50:00,180.94,181.31,180.57,181.12,274513.0,171.5987,171.9496,171.2478,171.7694,274513.0
2023-01-06 09:30:00,182.37,183.19,181.95,182.23,37414.0,172.9549,173.7325,172.5566,172.8221,37414.0
2023-01-06 09:40:00,182.21,182.51,180.88,181.16,31629.0,172.8031,173.0876,171.5418,171.8073,31629.0
2023-01-06 09:50:00,181.16,181.71,180.95,181.47,39722.0,171.8073,172.329,171.6082,172.1013,39722.0
2023-01-06 10:00:00,181.6,182.98,181.47,182.86,32522.0,172.2246,173.5334,172.1013,173.4196,32522.0
2023-01-06 10:10:00,182.87,183.34,182.52,183.19,16965.0,173.4291,173.8748,173.0971,173.7325,16965.0
2023-01-06 10:20:00,183.24,183.46,182.53,182.82,58608.0,173.78,173.9886,173.1066,173.3816,58608.0
2023-01-06 10:30:00,182.78,183.92,182.76,183.82,35838.0,173.3437,174.4249,173.3247,174.33,35838.0
2023-01-06 10:40:00,183.86,184.45,183.63,184.45,15887.0,174.368,174.9275,174.1498,174.9275,15887.0
2023-01-06 10:50:00,184.45,184.7,184.08,184.14,20305.0,174.9275,175.1646,174.5766,174.6335,20305.0
2023-01-06 11:00:00,184.19,184.42,184.09,184.21,13444.0,174.6809,174.899,174.5861,174.6999,13444.0
2023-01-06 11:10:00,184.31,184.42,184.01,184.19,22077.0,174.7947,174.899,174.5102,174.6809,22077.0
2023-01-06 11:20:00,184.25,184.64,184.09,184.23,16907.0,174.7378,175.1077,174.5861,174.7189,16907.0
2023-01-06 11:30:00,184.32,184.63,184.19,184.52,20112.0,174.8042,175.0982,174.6809,174.9939,20112.0
2023-01-06 11:40:00,184.56,184.74,184.45,184.47,20115.0,175.0318,175.2025,174.9275,174.9465,20115.0
2023-01-06 11:50:00,184.51,184.85,184.4,184.45,16918.0,174.9844,175.3068,174.8801,174.9275,16918.0
2023-01-06 12:00:00,184.51,184.82,184.5,184.74,19018.0,174.9844,175.2784,174.9749,175.2025,19018.0
2023-01-06 12:10:00,184.75,185.13,184.73,184.73,24297.0,175.212,175.5724,175.193,175.193,24297.0
2023-01-06 12:20:00,184.67,184.77,184.42,184.48,8972.0,175.1361,175.231,174.899,174.9559,8972.0
2023-01-06 12:30:00,184.5,184.75,184.31,184.62,14353.0,174.9749,175.212,174.7947,175.0887,14353.0
2023-01-06 12:40:00,184.67,184.72,184.47,184.67,11215.0,175.1361,175.1836,174.9465,175.1361,11215.0
2023-01-06 12:50:00,184.66,184.68,184.36,184.5,9328.0,175.1267,175.1456,174.8421,174.9749,9328.0
2023-01-06 13:00:00,184.55,184.75,184.4,184.55,11805.0,175.0223,175.212,174.8801,175.0223,11805.0
2023-01-06 13:10:00,184.61,184.88,184.47,184.69,10379.0,175.0792,175.3353,174.9465,175.1551,10379.0
2023-01-06 13:20:00,184.69,185.12,184.58,185.05,22305.0,175.1551,175.5629,175.0508,175.4965,22305.0
2023-01-06 13:30:00,185.05,185.44,184.92,185.36,23770.0,175.4965,175.8664,175.3732,175.7905,23770.0
2023-01-06 13:40:00,185.42,185.58,185.38,185.39,28599.0,175.8474,175.9992,175.8095,175.819,28599.0
2023-01-06 13:50:00,185.42,185.56,185.31,185.46,14419.0,175.8474,175.9802,175.7431,175.8854,14419.0
2023-01-06 14:00:00,185.5,185.61,185.15,185.49,45661.0,175.9233,176.0276,175.5914,175.9138,45661.0
2023-01-06 14:10:00,185.49,185.56,185.05,185.56,23331.0,175.9138,175.9802,175.4965,175.9802,23331.0
2023-01-06 14:20:00,185.56,185.71,185.47,185.47,19219.0,175.9802,176.1224,175.8948,175.8948,19219.0
2023-01-06 14:30:00,185.53,186.05,185.52,185.87,18918.0,175.9517,176.4449,175.9423,176.2742,18918.0
2023-01-06 14:40:00,185.81,185.96,185.59,185.88,16113.0,176.2173,176.3595,176.0086,176.2837,16113.0
2023-01-06 14:50:00,185.83,186.02,185.8,186.0,16212.0,176.2362,176.4164,176.2078,176.3975,16212.0
2023-01-06 15:00:00,186.0,186.27,185.95,186.21,25248.0,176.3975,176.6535,176.3501,176.5966,25248.0
2023-01-06 15:10:00,186.28,186.34,185.89,185.9,42324.0,176.663,176.7199,176.2932,176.3026,42324.0
2023-01-06 15:20:00,185.9,185.97,185.71,185.78,20565.0,176.3026,176.369,176.1224,176.1888,20565.0
2023-01-06 15:30:00,185.76,186.05,185.73,186.01,43803.0,176.1699,176.4449,176.1414,176.407,43803.0
2023-01-06 15:40:00,186.02,186.46,186.02,186.2,67876.0,176.4164,176.8337,176.4164,176.5871,67876.0
2023-01-06 15:50:00,186.19,186.23,185.72,185.77,136333.0,176.5777,176.6156,176.1319,176.1793,136333.0
2023-01-09 09:30:00,185.78,187.29,185.69,186.86,84813.0,176.1888,177.6209,176.1035,177.2131,84813.0
2023-01-09 09:40:00,187.0,188.2,186.73,188.2,60480.0,177.3458,178.4839,177.0898,178.4839,60480.0
2023-01-09 09:50:00,188.2,188.76,187.79,188.2,36596.0,178.4839,179.015,178.0951,178.4839,36596.0
2023-01-09 10:00:00,188.32,189.36,188.0,189.08,35884.0,178.5977,179.584,178.2942,179.3185,35884.0
2023-01-09 10:10:00,189.12,190.24,188.93,190.24,54738.0,179.3564,180.4186,179.1762,180.4186,54738.0
2023-01-09 10:20:00,190.2,190.52,189.96,190.13,53348.0,180.3806,180.6841,180.153,180.3143,53348.0
2023-01-09 10:30:00,190.09,190.8,190.05,190.78,38798.0,180.2763,180.9497,180.2384,180.9307,38798.0
2023-01-09 10:40:00,190.77,191.48,190.54,191.42,44587.0,180.9212,181.5946,180.7031,181.5377,44587.0
2023-01-09 10:50:00,191.37,191.84,191.23,191.48,71619.0,181.4902,181.936,181.3575,181.5946,71619.0
2023-01-09 11:00:00,191.43,191.75,191.15,191.38,31894.0,181.5471,181.8506,181.2816,181.4997,31894.0
2023-01-09 11:10:00,191.29,191.77,191.27,191.61,29077.0,181.4144,181.8696,181.3954,181.7178,29077.0
2023-01-09 11:20:00,191.68,192.14,191.66,191.71,32661.0,181.7842,182.2205,181.7653,181.8127,32661.0
2023-01-09 11:30:00,191.71,191.92,191.17,191.31,40354.0,181.8127,182.0118,181.3006,181.4333,40354.0
2023-01-09 11:40:00,191.39,191.69,191.35,191.67,22322.0,181.5092,181.7937,181.4713,181.7748,22322.0
2023-01-09 11:50:00,191.69,191.95,191.65,191.86,44133.0,181.7937,182.0403,181.7558,181.9549,44133.0
2023-01-09 12:00:00,191.87,191.87,191.02,191.32,37441.0,181.9644,181.9644,181.1583,181.4428,37441.0
2023-01-09 12:10:00,191.31,191.36,190.6,190.65,19140.0,181.4333,181.4808,180.76,180.8074,19140.0
2023-01-09 12:20:00,190.67,191.3,190.55,191.3,19263.0,180.8264,181.4239,180.7126,181.4239,19263.0
2023-01-09 12:30:00,191.24,191.42,190.35,190.63,19207.0,181.367,181.5377,180.5229,180.7884,19207.0
2023-01-09 12:40:00,190.6,191.1,190.59,190.86,13416.0,180.76,181.2342,180.7505,181.0066,13416.0
2023-01-09 12:50:00,190.85,191.13,190.69,191.02,15369.0,180.9971,181.2626,180.8453,181.1583,15369.0
2023-01-09 13:00:00,190.98,191.08,190.47,190.66,13001.0,181.1204,181.2152,180.6367,180.8169,13001.0
2023-01-09 13:10:00,190.7,191.07,190.56,191.05,14462.0,180.8548,181.2057,180.7221,181.1868,14462.0
2023-01-09 13:20:00,191.01,191.77,190.95,191.7,33120.0,181.1488,181.8696,181.0919,181.8032,33120.0
2023-01-09 13:30:00,191.7,191.8,190.97,191.34,21974.0,181.8032,181.898,181.1109,181.4618,21974.0
2023-01-09 13:40:00,191.28,191.29,190.91,191.1,47371.0,181.4049,181.4144,181.054,181.2342,47371.0
2023-01-09 13:50:00,190.98,191.52,190.58,191.33,48527.0,181.1204,181.6325,180.741,181.4523,48527.0
2023-01-09 14:00:00,191.38,191.59,190.89,191.33,18809.0,181.4997,181.6989,181.035,181.4523,18809.0
2023-01-09 14:10:00,191.31,191.63,191.23,191.31,20228.0,181.4333,181.7368,181.3575,181.4333,20228.0
2023-01-09 14:20:00,191.37,191.82,191.35,191.56,21989.0,181.4902,181.917,181.4713,181.6704,21989.0
2023-01-09 14:30:00,191.45,191.6,190.91,191.01,18681.0,181.5661,181.7084,181.054,181.1488,18681.0
2023-01-09 14:40:00,191.05,191.25,190.76,190.88,39183.0,181.1868,181.3764,180.9117,181.0255,39183.0
2023-01-09 14:50:00,190.92,190.98,190.45,190.49,36100.0,181.0635,181.1204,180.6177,180.6557,36100.0
2023-01-09 15:00:00,190.51,191.03,190.46,190.59,30313.0,180.6746,181.1678,180.6272,180.7505,30313.0
2023-01-09 15:10:00,190.62,190.64,190.33,190.47,27562.0,180.779,180.7979,180.5039,180.6367,27562.0
2023-01-09 15:20:00,190.47,190.9,190.47,190.61,31543.0,180.6367,181.0445,180.6367,180.7695,31543.0
2023-01-09 15:30:00,190.62,190.69,190.2,190.28,39627.0,180.779,180.8453,180.3806,180.4565,39627.0
2023-01-09 15:40:00,190.26,190.66,190.01,190.2,69557.0,180.4375,180.8169,180.2005,180.3806,69557.0
2023-01-09 15:50:00,190.3,190.57,189.6,189.76,201685.0,180.4755,180.7315,179.8116,179.9634,201685.0
2023-01-10 09:30:00,188.64,189.5,188.4,188.66,34931.0,178.9012,179.7168,178.6736,178.9201,34931.0
2023-01-10 09:40:00,188.54,189.14,187.33,187.38,20049.0,178.8063,179.3754,177.6588,177.7062,20049.0
2023-01-10 09:50:00,187.37,188.32,187.0,187.59,37537.0,177.6967,178.5977,177.3458,177.9054,37537.0
2023-01-10 10:00:00,187.63,188.0,187.5,187.76,16579.0,177.9433,178.2942,177.82,178.0666,16579.0
2023-01-10 10:10:00,187.92,188.54,187.69,188.24,15648.0,178.2184,178.8063,178.0002,178.5218,15648.0
2023-01-10 10:20:00,188.23,188.3,187.41,187.45,12220.0,178.5123,178.5787,177.7347,177.7726,12220.0
2023-01-10 10:30:00,187.6,187.66,186.66,186.96,17757.0,177.9149,177.9718,177.0234,177.3079,17757.0
2023-01-10 10:40:00,186.89,187.2,186.49,187.08,17589.0,177.2415,177.5355,176.8622,177.4217,17589.0
2023-01-10 10:50:00,187.21,188.02,187.21,188.02,15356.0,177.545,178.3132,177.545,178.3132,15356.0
2023-01-10 11:00:00,188.08,188.21,187.82,188.16,18664.0,178.3701,178.4934,178.1235,178.446,18664.0
2023-01-10 11:10:00,188.04,188.15,187.48,187.67,14016.0,178.3322,178.4365,177.8011,177.9813,14016.0
2023-01-10 11:20:00,187.71,188.03,187.59,187.91,20864.0,178.0192,178.3227,177.9054,178.2089,20864.0
2023-01-10 11:30:00,187.91,188.01,187.43,187.43,15892.0,178.2089,178.3037,177.7536,177.7536,15892.0
2023-01-10 11:40:00,187.46,187.68,187.36,187.66,13654.0,177.7821,177.9907,177.6873,177.9718,13654.0
2023-01-10 11:50:00,187.72,187.8,187.56,187.57,8317.0,178.0287,178.1045,177.8769,177.8864,8317.0
2023-01-10 12:00:00,187.52,187.52,186.99,187.4,11061.0,177.839,177.839,177.3364,177.7252,11061.0
2023-01-10 12:10:00,187.43,187.61,187.01,187.06,9191.0,177.7536,177.9244,177.3553,177.4027,9191.0
2023-01-10 12:20:00,187.06,187.32,186.92,187.32,9812.0,177.4027,177.6493,177.27,177.6493,9812.0
2023-01-10 12:30:00,187.32,187.58,187.28,187.58,13968.0,177.6493,177.8959,177.6114,177.8959,13968.0
2023-01-10 12:40:00,187.59,187.96,187.52,187.69,22491.0,177.9054,178.2563,177.839,178.0002,22491.0
2023-01-10 12:50:00,187.71,187.87,187.46,187.46,16640.0,178.0192,178.1709,177.7821,177.7821,16640.0
2023-01-10 13:00:00,187.47,187.82,187.11,187.82,28348.0,177.7916,178.1235,177.4502,178.1235,28348.0
2023-01-10 13:10:00,187.82,187.97,187.72,187.78,17402.0,178.1235,178.2658,178.0287,178.0856,17402.0
2023-01-10 13:20:00,187.78,188.72,187.78,188.72,28280.0,178.0856,178.977,178.0856,178.977,28280.0
2023-01-10 13:30:00,188.7,189.4,188.67,189.37,34030.0,178.9581,179.6219,178.9296,179.5935,34030.0
2023-01-10 13:40:00,189.4,189.69,189.29,189.69,70460.0,179.6219,179.897,179.5176,179.897,70460.0
2023-01-10 13:50:00,189.66,189.84,189.5,189.79,38070.0,179.8685,180.0392,179.7168,179.9918,38070.0
2023-01-10 14:00:00,189.87,189.92,189.61,189.76,22029.0,180.0677,180.1151,179.8211,179.9634,22029.0
2023-01-10 14:10:00,189.81,189.84,189.42,189.42,24007.0,180.0108,180.0392,179.6409,179.6409,24007.0
2023-01-10 14:20:00,189.42,189.54,189.28,189.45,17229.0,179.6409,179.7547,179.5081,179.6694,17229.0
2023-01-10 14:30:00,189.52,189.52,189.06,189.12,19005.0,179.7357,179.7357,179.2995,179.3564,19005.0
2023-01-10 14:40:00,189.12,189.12,188.57,188.61,21576.0,179.3564,179.3564,178.8348,178.8727,21576.0
2023-01-10 14:50:00,188.59,188.59,188.1,188.12,18186.0,178.8538,178.8538,178.3891,178.408,18186.0
2023-01-10 15:00:00,188.09,188.27,187.6,187.78,25441.0,178.3796,178.5503,177.9149,178.0856,25441.0
2023-01-10 15:10:00,187.78,188.4,187.64,188.31,20452.0,178.0856,178.6736,177.9528,178.5882,20452.0
2023-01-10 15:20:00,188.24,188.26,187.92,188.13,19990.0,178.5218,178.5408,178.2184,178.4175,19990.0
2023-01-10 15:30:00,188.13,188.49,187.97,188.49,30549.0,178.4175,178.7589,178.2658,178.7589,30549.0
2023-01-10 15:40:00,188.54,188.84,188.37,188.67,38335.0,178.8063,179.0909,178.6451,178.9296,38335.0
2023-01-10 15:50:00,188.69,189.14,188.69,188.74,108011.0,178.9486,179.3754,178.9486,178.996,108011.0
2023-01-11 09:30:00,189.99,191.95,189.99,191.95,46710.0,180.1815,182.0403,180.1815,182.0403,46710.0
2023-01-11 09:40:00,192.0,193.44,191.98,193.15,104834.0,182.0877,183.4534,182.0687,183.1783,104834.0
2023-01-11 09:50:00,193.12,193.91,192.59,193.78,120947.0,183.1499,183.8991,182.6473,183.7758,120947.0
2023-01-11 10:00:00,193.73,193.8,192.95,193.31,64562.0,183.7284,183.7948,182.9887,183.3301,64562.0
2023-01-11 10:10:00,193.2,193.35,192.24,192.39,32174.0,183.2258,183.368,182.3153,182.4576,32174.0
2023-01-11 10:20:00,192.33,193.05,192.1,192.5,34858.0,182.4007,183.0835,182.1826,182.5619,34858.0
2023-01-11 10:30:00,192.5,192.6,191.79,192.16,51675.0,182.5619,182.6567,181.8886,182.2395,51675.0
2023-01-11 10:40:00,192.18,192.69,192.18,192.23,19210.0,182.2584,182.7421,182.2584,182.3058,19210.0
2023-01-11 10:50:00,192.23,192.47,191.64,191.83,28835.0,182.3058,182.5334,181.7463,181.9265,28835.0
2023-01-11 11:00:00,191.83,192.39,191.6,191.6,17281.0,181.9265,182.4576,181.7084,181.7084,17281.0
2023-01-11 11:10:00,191.68,192.06,191.38,191.44,25217.0,181.7842,182.1446,181.4997,181.5566,25217.0
2023-01-11 11:20:00,191.44,191.47,191.27,191.42,11184.0,181.5566,181.5851,181.3954,181.5377,11184.0
2023-01-11 11:30:00,191.42,191.56,190.53,190.77,39756.0,181.5377,181.6704,180.6936,180.9212,39756.0
2023-01-11 11:40:00,190.78,191.22,190.77,191.02,21157.0,180.9307,181.348,180.9212,181.1583,21157.0
2023-01-11 11:50:00,191.02,191.19,190.93,191.18,13856.0,181.1583,181.3195,181.073,181.31,13856.0
2023-01-11 12:00:00,191.14,191.28,191.04,191.25,9984.0,181.2721,181.4049,181.1773,181.3764,9984.0
2023-01-11 12:10:00,191.29,191.4,190.94,191.0,7862.0,181.4144,181.5187,181.0824,181.1393,7862.0
2023-01-11 12:20:00,191.01,191.32,190.96,191.15,7466.0,181.1488,181.4428,181.1014,181.2816,7466.0
2023-01-11 12:30:00,191.21,191.26,190.89,191.15,8504.0,181.3385,181.3859,181.035,181.2816,8504.0
2023-01-11 12:40:00,191.12,191.29,191.04,191.27,6408.0,181.2531,181.4144,181.1773,181.3954,6408.0
2023-01-11 12:50:00,191.23,191.38,191.04,191.31,11776.0,181.3575,181.4997,181.1773,181.4333,11776.0
2023-01-11 13:00:00,191.31,191.62,191.31,191.53,5839.0,181.4333,181.7273,181.4333,181.642,5839.0
2023-01-11 13:10:00,191.6,191.8,191.24,191.41,15236.0,181.7084,181.898,181.367,181.5282,15236.0
2023-01-11 13:20:00,191.28,191.63,191.13,191.52,6246.0,181.4049,181.7368,181.2626,181.6325,6246.0
2023-01-11 13:30:00,191.54,191.66,191.26,191.35,9719.0,181.6515,181.7653,181.3859,181.4713,9719.0
2023-01-11 13:40:00,191.37,191.83,191.37,191.6,8834.0,181.4902,181.9265,181.4902,181.7084,8834.0
2023-01-11 13:50:00,191.62,191.62,191.12,191.23,16160.0,181.7273,181.7273,181.2531,181.3575,16160.0
2023-01-11 14:00:00,191.2,191.36,190.97,191.24,31024.0,181.329,181.4808,181.1109,181.367,31024.0
2023-01-11 14:10:00,191.27,191.57,191.24,191.53,7443.0,181.3954,181.6799,181.367,181.642,7443.0
2023-01-11 14:20:00,191.6,191.61,191.38,191.5,8387.0,181.7084,181.7178,181.4997,181.6135,8387.0
2023-01-11 14:30:00,191.5,191.68,191.32,191.58,15610.0,181.6135,181.7842,181.4428,181.6894,15610.0
2023-01-11 14:40:00,191.55,191.69,191.35,191.5,16215.0,181.6609,181.7937,181.4713,181.6135,16215.0
2023-01-11 14:50:00,191.46,191.52,191.34,191.52,10369.0,181.5756,181.6325,181.4618,181.6325,10369.0
2023-01-11 15:00:00,191.52,191.68,191.46,191.59,14116.0,181.6325,181.7842,181.5756,181.6989,14116.0
2023-01-11 15:10:00,191.62,191.93,191.58,191.86,13969.0,181.7273,182.0213,181.6894,181.9549,13969.0
2023-01-11 15:20:00,191.87,191.99,191.49,191.51,19359.0,181.9644,182.0782,181.604,181.623,19359.0
2023-01-11 15:30:00,191.48,191.89,191.38,191.81,47056.0,181.5946,181.9834,181.4997,181.9075,47056.0
2023-01-11 15:40:00,191.81,192.31,191.71,192.31,75047.0,181.9075,182.3817,181.8127,182.3817,75047.0
2023-01-11 15:50:00,192.28,192.49,192.03,192.24,125134.0,182.3533,182.5524,182.1162,182.3153,125134.0
2023-01-12 09:30:00,192.13,192.95,191.54,192.7,58194.0,182.211,182.9887,181.6515,182.7516,58194.0
2023-01-12 09:40:00,192.63,192.69,190.66,190.83,22228.0,182.6852,182.7421,180.8169,180.9781,22228.0
2023-01-12 09:50:00,190.78,191.93,190.45,191.74,25178.0,180.9307,182.0213,180.6177,181.8411,25178.0
2023-01-12 10:00:00,191.74,191.96,191.41,191.61,13296.0,181.8411,182.0498,181.5282,181.7178,13296.0
2023-01-12 10:10:00,191.62,192.46,191.62,191.92,25624.0,181.7273,182.524,181.7273,182.0118,25624.0
2023-01-12 10:20:00,192.06,192.08,191.25,191.65,11207.0,182.1446,182.1636,181.3764,181.7558,11207.0
2023-01-12 10:30:00,191.65,191.99,191.17,191.84,13092.0,181.7558,182.0782,181.3006,181.936,13092.0
2023-01-12 10:40:00,191.93,192.03,190.88,191.15,15873.0,182.0213,182.1162,181.0255,181.2816,15873.0
2023-01-12 10:50:00,191.2,191.95,191.05,191.49,9581.0,181.329,182.0403,181.1868,181.604,9581.0
2023-01-12 11:00:00,191.39,191.72,191.12,191.72,12189.0,181.5092,181.8222,181.2531,181.8222,12189.0
2023-01-12 11:10:00,191.69,191.86,191.45,191.82,18522.0,181.7937,181.9549,181.5661,181.917,18522.0
2023-01-12 11:20:00,191.82,192.05,191.53,191.93,15140.0,181.917,182.1351,181.642,182.0213,15140.0
2023-01-12 11:30:00,191.86,191.94,191.42,191.86,17215.0,181.9549,182.0308,181.5377,181.9549,17215.0
2023-01-12 11:40:00,191.87,192.29,191.87,191.95,7296.0,181.9644,182.3627,181.9644,182.0403,7296.0
2023-01-12 11:50:00,191.9,192.57,191.89,192.55,13018.0,181.9929,182.6283,181.9834,182.6093,13018.0
2023-01-12 12:00:00,192.49,192.75,192.41,192.71,15813.0,182.5524,182.799,182.4765,182.7611,15813.0
2023-01-12 12:10:00,192.71,192.87,192.57,192.67,10797.0,182.7611,182.9128,182.6283,182.7231,10797.0
2023-01-12 12:20:00,192.77,192.77,192.47,192.73,9860.0,182.818,182.818,182.5334,182.78,9860.0
2023-01-12 12:30:00,192.72,192.74,192.26,192.31,6314.0,182.7705,182.7895,182.3343,182.3817,6314.0
2023-01-12 12:40:00,192.18,192.44,192.12,192.26,8254.0,182.2584,182.505,182.2015,182.3343,8254.0
2023-01-12 12:50:00,192.31,192.4,192.11,192.38,11332.0,182.3817,182.4671,182.192,182.4481,11332.0
2023-01-12 13:00:00,192.32,192.56,192.22,192.36,13600.0,182.3912,182.6188,182.2964,182.4291,13600.0
2023-01-12 13:10:00,192.26,192.54,192.13,192.47,8594.0,182.3343,182.5998,182.211,182.5334,8594.0
2023-01-12 13:20:00,192.45,192.47,191.55,191.68,16149.0,182.5145,182.5334,181.6609,181.7842,16149.0
2023-01-12 13:30:00,191.78,192.28,191.36,192.19,12533.0,181.8791,182.3533,181.4808,182.2679,12533.0
2023-01-12 13:40:00,192.16,192.5,192.15,192.41,7452.0,182.2395,182.5619,182.23,182.4765,7452.0
2023-01-12 13:50:00,192.37,192.88,192.35,192.73,11819.0,182.4386,182.9223,182.4196,182.78,11819.0
2023-01-12 14:00:00,192.8,193.14,192.53,192.53,21511.0,182.8464,183.1689,182.5904,182.5904,21511.0
2023-01-12 14:10:00,192.64,192.68,192.22,192.57,14904.0,182.6947,182.7326,182.2964,182.6283,14904.0
2023-01-12 14:20:00,192.6,192.85,192.43,192.63,14518.0,182.6567,182.8938,182.4955,182.6852,14518.0
2023-01-12 14:30:00,192.61,192.79,192.47,192.78,18831.0,182.6662,182.8369,182.5334,182.8274,18831.0
2023-01-12 14:40:00,192.79,192.87,192.5,192.64,16427.0,182.8369,182.9128,182.5619,182.6947,16427.0
2023-01-12 14:50:00,192.61,192.61,192.03,192.32,13166.0,182.6662,182.6662,182.1162,182.3912,13166.0
2023-01-12 15:00:00,192.36,192.5,192.18,192.18,16455.0,182.4291,182.5619,182.2584,182.2584,16455.0
2023-01-12 15:10:00,192.23,192.24,191.71,191.98,26483.0,182.3058,182.3153,181.8127,182.0687,26483.0
2023-01-12 15:20:00,191.96,192.37,191.91,192.14,15482.0,182.0498,182.4386,182.0024,182.2205,15482.0
2023-01-12 15:30:00,192.17,192.31,191.92,192.06,22535.0,182.2489,182.3817,182.0118,182.1446,22535.0
2023-01-12 15:40:00,192.08,192.16,191.74,192.04,26725.0,182.1636,182.2395,181.8411,182.1256,26725.0
2023-01-12 15:50:00,192.07,192.37,191.82,191.87,122025.0,182.1541,182.4386,181.917,181.9644,122025.0
2023-01-13 09:30:00,190.45,191.0,190.0,190.0,26832.0,180.6177,181.1393,180.191,180.191,26832.0
2023-01-13 09:40:00,190.08,190.61,189.66,190.13,24026.0,180.2668,180.7695,179.8685,180.3143,24026.0
2023-01-13 09:50:00,190.1,190.36,189.59,189.59,11829.0,180.2858,180.5324,179.8021,179.8021,11829.0
2023-01-13 10:00:00,189.25,190.19,189.12,189.16,15807.0,179.4797,180.3712,179.3564,179.3943,15807.0
2023-01-13 10:10:00,189.17,189.43,188.99,189.17,24244.0,179.4038,179.6504,179.2331,179.4038,24244.0
2023-01-13 10:20:00,189.27,189.67,189.01,189.5,29270.0,179.4987,179.878,179.2521,179.7168,29270.0
2023-01-13 10:30:00,189.5,189.63,189.08,189.14,15551.0,179.7168,179.8401,179.3185,179.3754,15551.0
2023-01-13 10:40:00,189.16,189.59,189.0,189.59,13116.0,179.3943,179.8021,179.2426,179.8021,13116.0
2023-01-13 10:50:00,189.6,189.66,189.27,189.58,14696.0,179.8116,179.8685,179.4987,179.7927,14696.0
2023-01-13 11:00:00,189.62,189.62,188.99,189.0,11404.0,179.8306,179.8306,179.2331,179.2426,11404.0
2023-01-13 11:10:00,188.92,189.12,188.64,189.0,22653.0,179.1667,179.3564,178.9012,179.2426,22653.0
2023-01-13 11:20:00,189.09,189.69,189.09,189.52,43790.0,179.3279,179.897,179.3279,179.7357,43790.0
2023-01-13 11:30:00,189.53,189.63,188.93,188.94,23362.0,179.7452,179.8401,179.1762,179.1857,23362.0
2023-01-13 11:40:00,188.98,189.23,188.7,188.82,16157.0,179.2236,179.4607,178.9581,179.0719,16157.0
2023-01-13 11:50:00,188.81,189.1,188.7,188.81,9937.0,179.0624,179.3374,178.9581,179.0624,9937.0
2023-01-13 12:00:00,188.81,188.97,188.52,188.88,23280.0,179.0624,179.2141,178.7874,179.1288,23280.0
2023-01-13 12:10:00,188.94,189.19,188.79,189.05,10798.0,179.1857,179.4228,179.0434,179.29,10798.0
2023-01-13 12:20:00,189.02,189.11,188.93,189.11,4873.0,179.2616,179.3469,179.1762,179.3469,4873.0
2023-01-13 12:30:00,189.1,189.13,188.54,188.6,15172.0,179.3374,179.3659,178.8063,178.8632,15172.0
2023-01-13 12:40:00,188.55,188.98,188.47,188.89,7629.0,178.8158,179.2236,178.74,179.1383,7629.0
2023-01-13 12:50:00,188.9,188.92,188.68,188.75,11912.0,179.1478,179.1667,178.9391,179.0055,11912.0
2023-01-13 13:00:00,188.82,189.03,188.5,188.59,10427.0,179.0719,179.271,178.7684,178.8538,10427.0
2023-01-13 13:10:00,188.56,188.73,188.46,188.52,6233.0,178.8253,178.9865,178.7305,178.7874,6233.0
2023-01-13 13:20:00,188.41,188.58,188.38,188.58,5634.0,178.6831,178.8443,178.6546,178.8443,5634.0
2023-01-13 13:30:00,188.57,188.77,188.54,188.77,5493.0,178.8348,179.0245,178.8063,179.0245,5493.0
2023-01-13 13:40:00,188.81,189.11,188.8,189.01,10331.0,179.0624,179.3469,179.0529,179.2521,10331.0
2023-01-13 13:50:00,188.97,188.97,188.46,188.84,18180.0,179.2141,179.2141,178.7305,179.0909,18180.0
2023-01-13 14:00:00,188.84,188.91,188.69,188.76,8250.0,179.0909,179.1572,178.9486,179.015,8250.0
2023-01-13 14:10:00,188.8,188.95,188.7,188.7,5141.0,179.0529,179.1952,178.9581,178.9581,5141.0
2023-01-13 14:20:00,188.71,188.86,188.63,188.85,15643.0,178.9676,179.1098,178.8917,179.1003,15643.0
2023-01-13 14:30:00,188.84,188.97,188.21,188.55,12401.0,179.0909,179.2141,178.4934,178.8158,12401.0
2023-01-13 14:40:00,188.58,188.68,188.35,188.63,8180.0,178.8443,178.9391,178.6262,178.8917,8180.0
2023-01-13 14:50:00,188.6,188.64,188.4,188.49,10455.0,178.8632,178.9012,178.6736,178.7589,10455.0
2023-01-13 15:00:00,188.48,188.76,188.46,188.72,13391.0,178.7494,179.015,178.7305,178.977,13391.0
2023-01-13 15:10:00,188.69,188.72,188.36,188.47,11886.0,178.9486,178.977,178.6356,178.74,11886.0
2023-01-13 15:20:00,188.51,188.67,188.43,188.52,14702.0,178.7779,178.9296,178.702,178.7874,14702.0
2023-01-13 15:30:00,188.55,188.9,188.49,188.9,20826.0,178.8158,179.1478,178.7589,179.1478,20826.0
2023-01-13 15:40:00,188.9,188.9,188.48,188.63,36661.0,179.1478,179.1478,178.7494,178.8917,36661.0
2023-01-13 15:50:00,188.72,188.75,188.3,188.6,115995.0,178.977,179.0055,178.5787,178.8632,115995.0
2023-01-17 09:30:00,187.96,188.22,187.2,187.64,37346.0,178.2563,178.5029,177.5355,177.9528,37346.0
2023-01-17 09:40:00,187.62,187.83,186.56,186.83,14296.0,177.9338,178.133,176.9286,177.1846,14296.0
2023-01-17 09:50:00,186.96,187.12,186.59,187.12,13479.0,177.3079,177.4597,176.957,177.4597,13479.0
2023-01-17 10:00:00,187.12,187.88,187.09,187.87,18375.0,177.4597,178.1804,177.4312,178.1709,18375.0
2023-01-17 10:10:00,188.0,188.01,187.41,187.89,18088.0,178.2942,178.3037,177.7347,178.1899,18088.0
2023-01-17 10:20:00,187.84,187.92,187.22,187.3,17930.0,178.1425,178.2184,177.5545,177.6304,17930.0
2023-01-17 10:30:00,187.36,187.42,186.61,186.71,15676.0,177.6873,177.7442,176.976,177.0708,15676.0
2023-01-17 10:40:00,186.74,187.15,186.21,186.76,23429.0,177.0993,177.4881,176.5966,177.1182,23429.0
2023-01-17 10:50:00,186.78,186.85,186.5,186.55,10176.0,177.1372,177.2036,176.8717,176.9191,10176.0
2023-01-17 11:00:00,186.54,186.58,186.06,186.23,19629.0,176.9096,176.9475,176.4544,176.6156,19629.0
2023-01-17 11:10:00,186.22,186.63,186.05,186.63,11619.0,176.6061,176.9949,176.4449,176.9949,11619.0
2023-01-17 11:20:00,186.56,187.04,186.38,186.98,12997.0,176.9286,177.3838,176.7579,177.3269,12997.0
2023-01-17 11:30:00,186.96,187.07,186.69,186.96,10156.0,177.3079,177.4122,177.0519,177.3079,10156.0
2023-01-17 11:40:00,186.92,187.2,186.9,187.0,9990.0,177.27,177.5355,177.251,177.3458,9990.0
2023-01-17 11:50:00,186.98,186.98,186.36,186.7,28603.0,177.3269,177.3269,176.7389,177.0613,28603.0
2023-01-17 12:00:00,186.81,187.22,186.76,187.02,13459.0,177.1657,177.5545,177.1182,177.3648,13459.0
2023-01-17 12:10:00,186.83,186.9,186.67,186.7,5555.0,177.1846,177.251,177.0329,177.0613,5555.0
2023-01-17 12:20:00,186.68,186.8,186.64,186.7,12070.0,177.0424,177.1562,177.0044,177.0613,12070.0
2023-01-17 12:30:00,186.74,187.21,186.71,187.21,23625.0,177.0993,177.545,177.0708,177.545,23625.0
2023-01-17 12:40:00,187.17,187.5,187.04,187.5,6471.0,177.5071,177.82,177.3838,177.82,6471.0
2023-01-17 12:50:00,187.49,187.6,187.26,187.3,6481.0,177.8105,177.9149,177.5924,177.6304,6481.0
2023-01-17 13:00:00,187.36,187.66,187.36,187.43,4262.0,177.6873,177.9718,177.6873,177.7536,4262.0
2023-01-17 13:10:00,187.48,187.89,187.32,187.88,8020.0,177.8011,178.1899,177.6493,178.1804,8020.0
2023-01-17 13:20:00,187.95,188.15,187.75,188.12,17754.0,178.2468,178.4365,178.0571,178.408,17754.0
2023-01-17 13:30:00,188.1,188.35,187.97,188.35,6674.0,178.3891,178.6262,178.2658,178.6262,6674.0
2023-01-17 13:40:00,188.32,188.38,188.09,188.16,19736.0,178.5977,178.6546,178.3796,178.446,19736.0
2023-01-17 13:50:00,188.2,188.28,188.11,188.15,6393.0,178.4839,178.5598,178.3985,178.4365,6393.0
2023-01-17 14:00:00,188.14,188.5,188.04,188.46,16585.0,178.427,178.7684,178.3322,178.7305,16585.0
2023-01-17 14:10:00,188.41,188.42,187.7,187.92,15344.0,178.6831,178.6925,178.0097,178.2184,15344.0
2023-01-17 14:20:00,187.88,188.05,187.75,187.88,7180.0,178.1804,178.3416,178.0571,178.1804,7180.0
2023-01-17 14:30:00,187.89,188.48,187.89,188.29,7268.0,178.1899,178.7494,178.1899,178.5692,7268.0
2023-01-17 14:40:00,188.28,188.32,188.08,188.28,9943.0,178.5598,178.5977,178.3701,178.5598,9943.0
2023-01-17 14:50:00,188.28,188.37,188.17,188.19,7900.0,178.5598,178.6451,178.4554,178.4744,7900.0
2023-01-17 15:00:00,188.26,188.4,188.26,188.33,5470.0,178.5408,178.6736,178.5408,178.6072,5470.0
2023-01-17 15:10:00,188.35,188.35,188.08,188.19,10906.0,178.6262,178.6262,178.3701,178.4744,10906.0
2023-01-17 15:20:00,188.12,188.34,188.05,188.25,15032.0,178.408,178.6167,178.3416,178.5313,15032.0
2023-01-17 15:30:00,188.18,188.19,188.0,188.14,11575.0,178.4649,178.4744,178.2942,178.427,11575.0
2023-01-17 15:40:00,188.08,188.11,187.98,188.06,39658.0,178.3701,178.3985,178.2753,178.3511,39658.0
2023-01-17 15:50:00,188.0,188.17,187.64,188.12,79885.0,178.2942,178.4554,177.9528,178.408,79885.0
2023-01-18 09:30:00,188.22,189.46,188.22,188.65,28981.0,178.5029,179.6788,178.5029,178.9107,28981.0
2023-01-18 09:40:00,188.94,189.42,188.6,188.89,21057.0,179.1857,179.6409,178.8632,179.1383,21057.0
2023-01-18 09:50:00,189.09,189.71,189.06,189.68,15000.0,179.3279,179.9159,179.2995,179.8875,15000.0
2023-01-18 10:00:00,189.82,190.89,189.68,190.88,20902.0,180.0203,181.035,179.8875,181.0255,20902.0
2023-01-18 10:10:00,190.81,191.71,190.37,190.61,37553.0,180.9591,181.8127,180.5419,180.7695,37553.0
2023-01-18 10:20:00,190.66,190.75,190.26,190.62,14516.0,180.8169,180.9022,180.4375,180.779,14516.0
2023-01-18 10:30:00,190.65,190.84,190.05,190.07,17744.0,180.8074,180.9876,180.2384,180.2574,17744.0
2023-01-18 10:40:00,190.04,190.45,189.84,190.2,20455.0,180.2289,180.6177,180.0392,180.3806,20455.0
2023-01-18 10:50:00,190.07,190.2,189.59,190.02,33585.0,180.2574,180.3806,179.8021,180.2099,33585.0
2023-01-18 11:00:00,190.08,190.28,188.92,189.4,25452.0,180.2668,180.4565,179.1667,179.6219,25452.0
2023-01-18 11:10:00,189.25,189.25,188.62,188.72,12410.0,179.4797,179.4797,178.8822,178.977,12410.0
2023-01-18 11:20:00,188.72,188.85,188.24,188.64,14942.0,178.977,179.1003,178.5218,178.9012,14942.0
2023-01-18 11:30:00,188.64,189.0,188.4,188.62,8614.0,178.9012,179.2426,178.6736,178.8822,8614.0
2023-01-18 11:40:00,188.61,188.62,188.16,188.39,11557.0,178.8727,178.8822,178.446,178.6641,11557.0
2023-01-18 11:50:00,188.48,188.48,188.02,188.35,20810.0,178.7494,178.7494,178.3132,178.6262,20810.0
2023-01-18 12:00:00,188.38,188.62,187.99,188.1,12757.0,178.6546,178.8822,178.2847,178.3891,12757.0
2023-01-18 12:10:00,188.09,188.36,187.9,188.09,7472.0,178.3796,178.6356,178.1994,178.3796,7472.0
2023-01-18 12:20:00,188.06,188.11,187.64,187.64,13113.0,178.3511,178.3985,177.9528,177.9528,13113.0
2023-01-18 12:30:00,187.75,188.18,187.66,187.98,6089.0,178.0571,178.4649,177.9718,178.2753,6089.0
2023-01-18 12:40:00,187.94,188.2,187.73,188.2,5727.0,178.2373,178.4839,178.0382,178.4839,5727.0
2023-01-18 12:50:00,188.13,188.25,187.9,188.11,9723.0,178.4175,178.5313,178.1994,178.3985,9723.0
2023-01-18 13:00:00,188.08,188.16,187.74,187.87,12566.0,178.3701,178.446,178.0476,178.1709,12566.0
2023-01-18 13:10:00,187.94,188.09,187.75,187.96,16569.0,178.2373,178.3796,178.0571,178.2563,16569.0
2023-01-18 13:20:00,187.86,188.19,187.82,188.0,14955.0,178.1614,178.4744,178.1235,178.2942,14955.0
2023-01-18 13:30:00,187.99,188.4,187.96,188.28,6353.0,178.2847,178.6736,178.2563,178.5598,6353.0
2023-01-18 13:40:00,188.44,188.78,188.4,188.63,6769.0,178.7115,179.034,178.6736,178.8917,6769.0
2023-01-18 13:50:00,188.6,188.65,188.38,188.4,6900.0,178.8632,178.9107,178.6546,178.6736,6900.0
2023-01-18 14:00:00,188.48,188.59,188.17,188.17,4119.0,178.7494,178.8538,178.4554,178.4554,4119.0
2023-01-18 14:10:00,188.22,188.41,188.14,188.15,6301.0,178.5029,178.6831,178.427,178.4365,6301.0
2023-01-18 14:20:00,188.17,188.48,188.17,188.48,3228.0,178.4554,178.7494,178.4554,178.7494,3228.0
2023-01-18 14:30:00,188.49,188.51,188.29,188.3,7511.0,178.7589,178.7779,178.5692,178.5787,7511.0
2023-01-18 14:40:00,188.39,188.61,188.3,188.41,21494.0,178.6641,178.8727,178.5787,178.6831,21494.0
2023-01-18 14:50:00,188.37,188.48,188.16,188.16,7746.0,178.6451,178.7494,178.446,178.446,7746.0
2023-01-18 15:00:00,188.14,188.19,187.76,188.11,7053.0,178.427,178.4744,178.0666,178.3985,7053.0
2023-01-18 15:10:00,188.18,188.41,187.91,188.09,17428.0,178.4649,178.6831,178.2089,178.3796,17428.0
2023-01-18 15:20:00,188.17,188.22,187.95,187.95,20129.0,178.4554,178.5029,178.2468,178.2468,20129.0
2023-01-18 15:30:00,187.91,188.0,187.82,187.86,19722.0,178.2089,178.2942,178.1235,178.1614,19722.0
2023-01-18 15:40:00,187.81,188.07,187.52,187.92,47222.0,178.114,178.3606,177.839,178.2184,47222.0
2023-01-18 15:50:00,187.87,188.03,187.65,187.79,133867.0,178.1709,178.3227,177.9623,178.0951,133867.0
2023-01-19 09:30:00,185.94,186.29,185.51,186.02,27919.0,176.3406,176.6725,175.9328,176.4164,27919.0
2023-01-19 09:40:00,186.02,186.86,184.78,184.99,32826.0,176.4164,177.2131,175.2405,175.4396,32826.0
2023-01-19 09:50:00,185.12,186.0,184.94,185.38,19788.0,175.5629,176.3975,175.3922,175.8095,19788.0
2023-01-19 10:00:00,185.32,185.61,184.85,185.45,13344.0,175.7526,176.0276,175.3068,175.8759,13344.0
2023-01-19 10:10:00,185.45,185.45,184.51,185.07,11248.0,175.8759,175.8759,174.9844,175.5155,11248.0
2023-01-19 10:20:00,184.83,185.42,184.65,185.39,12595.0,175.2879,175.8474,175.1172,175.819,12595.0
2023-01-19 10:30:00,185.22,185.52,185.05,185.52,20782.0,175.6577,175.9423,175.4965,175.9423,20782.0
2023-01-19 10:40:00,185.39,185.83,185.19,185.66,12415.0,175.819,176.2362,175.6293,176.075,12415.0
2023-01-19 10:50:00,185.65,185.66,184.53,184.77,13737.0,176.0655,176.075,175.0034,175.231,13737.0
2023-01-19 11:00:00,184.7,184.98,184.62,184.86,10925.0,175.1646,175.4301,175.0887,175.3163,10925.0
2023-01-19 11:10:00,184.94,185.06,184.47,184.47,9095.0,175.3922,175.506,174.9465,174.9465,9095.0
2023-01-19 11:20:00,184.5,184.6,184.12,184.21,17013.0,174.9749,175.0698,174.6145,174.6999,17013.0
2023-01-19 11:30:00,184.19,184.41,183.9,183.91,12934.0,174.6809,174.8896,174.4059,174.4154,12934.0
2023-01-19 11:40:00,183.94,184.07,183.64,184.01,9277.0,174.4438,174.5671,174.1593,174.5102,9277.0
2023-01-19 11:50:00,184.02,184.1,183.75,184.06,10775.0,174.5197,174.5956,174.2636,174.5576,10775.0
2023-01-19 12:00:00,184.1,184.87,184.04,184.42,28049.0,174.5956,175.3258,174.5387,174.899,28049.0
2023-01-19 12:10:00,184.42,185.15,184.37,185.0,7707.0,174.899,175.5914,174.8516,175.4491,7707.0
2023-01-19 12:20:00,184.99,185.04,184.37,184.39,9567.0,175.4396,175.487,174.8516,174.8706,9567.0
2023-01-19 12:30:00,184.36,184.65,184.35,184.46,7849.0,174.8421,175.1172,174.8327,174.937,7849.0
2023-01-19 12:40:00,184.52,184.57,184.27,184.27,5508.0,174.9939,175.0413,174.7568,174.7568,5508.0
2023-01-19 12:50:00,184.32,184.5,183.87,184.5,12581.0,174.8042,174.9749,174.3774,174.9749,12581.0
2023-01-19 13:00:00,184.55,185.0,184.48,184.94,11279.0,175.0223,175.4491,174.9559,175.3922,11279.0
2023-01-19 13:10:00,184.87,185.05,184.67,184.98,11592.0,175.3258,175.4965,175.1361,175.4301,11592.0
2023-01-19 13:20:00,185.03,185.28,184.89,185.2,11564.0,175.4776,175.7146,175.3448,175.6388,11564.0
2023-01-19 13:30:00,185.1,185.77,185.08,185.68,14935.0,175.5439,176.1793,175.525,176.094,14935.0
2023-01-19 13:40:00,185.82,185.99,185.48,185.49,11597.0,176.2268,176.388,175.9043,175.9138,11597.0
2023-01-19 13:50:00,185.43,185.51,185.02,185.12,8306.0,175.8569,175.9328,175.4681,175.5629,8306.0
2023-01-19 14:00:00,185.27,185.27,184.33,184.53,15610.0,175.7052,175.7052,174.8137,175.0034,15610.0
2023-01-19 14:10:00,184.53,185.2,184.46,184.93,12806.0,175.0034,175.6388,174.937,175.3827,12806.0
2023-01-19 14:20:00,184.99,185.66,184.98,185.65,11087.0,175.4396,176.075,175.4301,176.0655,11087.0
2023-01-19 14:30:00,185.63,186.0,185.39,185.84,8524.0,176.0466,176.3975,175.819,176.2457,8524.0
2023-01-19 14:40:00,185.89,186.01,185.39,185.43,13441.0,176.2932,176.407,175.819,175.8569,13441.0
2023-01-19 14:50:00,185.43,185.81,185.33,185.71,12695.0,175.8569,176.2173,175.7621,176.1224,12695.0
2023-01-19 15:00:00,185.72,185.92,185.51,185.55,13747.0,176.1319,176.3216,175.9328,175.9707,13747.0
2023-01-19 15:10:00,185.6,185.62,185.27,185.38,17181.0,176.0181,176.0371,175.7052,175.8095,17181.0
2023-01-19 15:20:00,185.36,185.36,185.02,185.22,34632.0,175.7905,175.7905,175.4681,175.6577,34632.0
2023-01-19 15:30:00,185.22,185.22,184.67,184.87,30633.0,175.6577,175.6577,175.1361,175.3258,30633.0
2023-01-19 15:40:00,184.82,184.94,184.68,184.79,36584.0,175.2784,175.3922,175.1456,175.2499,36584.0
2023-01-19 15:50:00,184.79,184.81,184.16,184.25,81350.0,175.2499,175.2689,174.6525,174.7378,81350.0
2023-01-20 09:30:00,185.18,185.58,184.21,184.78,91724.0,175.6198,175.9992,174.6999,175.2405,91724.0
2023-01-20 09:40:00,184.7,185.07,184.34,184.67,15011.0,175.1646,175.5155,174.8232,175.1361,15011.0
2023-01-20 09:50:00,184.62,184.91,184.23,184.77,13877.0,175.0887,175.3637,174.7189,175.231,13877.0
2023-01-20 10:00:00,184.79,185.3,184.79,185.09,7403.0,175.2499,175.7336,175.2499,175.5345,7403.0
2023-01-20 10:10:00,185.08,185.11,184.32,184.51,10079.0,175.525,175.5534,174.8042,174.9844,10079.0
2023-01-20 10:20:00,184.51,185.3,184.44,185.24,6397.0,174.9844,175.7336,174.918,175.6767,6397.0
2023-01-20 10:30:00,185.47,185.64,185.26,185.26,6723.0,175.8948,176.0561,175.6957,175.6957,6723.0
2023-01-20 10:40:00,185.3,185.59,185.24,185.44,5315.0,175.7336,176.0086,175.6767,175.8664,5315.0
2023-01-20 10:50:00,185.4,185.66,185.25,185.26,8094.0,175.8284,176.075,175.6862,175.6957,8094.0
2023-01-20 11:00:00,185.26,185.82,185.26,185.59,3861.0,175.6957,176.2268,175.6957,176.0086,3861.0
2023-01-20 11:10:00,185.65,185.8,185.53,185.68,6537.0,176.0655,176.2078,175.9517,176.094,6537.0
2023-01-20 11:20:00,185.58,185.82,185.4,185.76,9076.0,175.9992,176.2268,175.8284,176.1699,9076.0
2023-01-20 11:30:00,185.67,185.9,185.34,185.45,9238.0,176.0845,176.3026,175.7715,175.8759,9238.0
2023-01-20 11:40:00,185.39,185.76,185.35,185.67,13803.0,175.819,176.1699,175.781,176.0845,13803.0
2023-01-20 11:50:00,185.71,185.77,185.23,185.26,11395.0,176.1224,176.1793,175.6672,175.6957,11395.0
2023-01-20 12:00:00,185.26,185.29,184.84,184.87,14494.0,175.6957,175.7241,175.2974,175.3258,14494.0
2023-01-20 12:10:00,184.73,185.36,184.73,185.22,11866.0,175.193,175.7905,175.193,175.6577,11866.0
2023-01-20 12:20:00,185.25,185.49,185.25,185.35,9340.0,175.6862,175.9138,175.6862,175.781,9340.0
2023-01-20 12:30:00,185.35,185.6,185.14,185.59,12943.0,175.781,176.0181,175.5819,176.0086,12943.0
2023-01-20 12:40:00,185.55,185.57,185.31,185.41,6448.0,175.9707,175.9897,175.7431,175.8379,6448.0
2023-01-20 12:50:00,185.39,185.61,185.37,185.42,6702.0,175.819,176.0276,175.8,175.8474,6702.0
2023-01-20 13:00:00,185.55,185.84,185.43,185.59,6672.0,175.9707,176.2457,175.8569,176.0086,6672.0
2023-01-20 13:10:00,185.63,185.72,185.01,185.01,10749.0,176.0466,176.1319,175.4586,175.4586,10749.0
2023-01-20 13:20:00,184.91,185.45,184.91,185.42,9097.0,175.3637,175.8759,175.3637,175.8474,9097.0
2023-01-20 13:30:00,185.45,185.8,185.44,185.51,18078.0,175.8759,176.2078,175.8664,175.9328,18078.0
2023-01-20 13:40:00,185.52,185.68,185.39,185.64,10620.0,175.9423,176.094,175.819,176.0561,10620.0
2023-01-20 13:50:00,185.65,185.68,185.46,185.56,9108.0,176.0655,176.094,175.8854,175.9802,9108.0
2023-01-20 14:00:00,185.65,185.74,185.47,185.6,12334.0,176.0655,176.1509,175.8948,176.0181,12334.0
2023-01-20 14:10:00,185.58,186.03,185.57,185.88,31517.0,175.9992,176.4259,175.9897,176.2837,31517.0
2023-01-20 14:20:00,185.85,186.22,185.85,186.2,6443.0,176.2552,176.6061,176.2552,176.5871,6443.0
2023-01-20 14:30:00,186.21,186.43,186.17,186.26,9677.0,176.5966,176.8053,176.5587,176.6441,9677.0
2023-01-20 14:40:00,186.27,186.27,185.9,185.92,7329.0,176.6535,176.6535,176.3026,176.3216,7329.0
2023-01-20 14:50:00,185.96,186.05,185.62,186.05,10087.0,176.3595,176.4449,176.0371,176.4449,10087.0
2023-01-20 15:00:00,186.04,186.2,186.01,186.04,10681.0,176.4354,176.5871,176.407,176.4354,10681.0
2023-01-20 15:10:00,185.99,186.34,185.83,186.24,18195.0,176.388,176.7199,176.2362,176.6251,18195.0
2023-01-20 15:20:00,186.29,186.36,186.03,186.23,26810.0,176.6725,176.7389,176.4259,176.6156,26810.0
2023-01-20 15:30:00,186.19,186.31,186.01,186.15,30290.0,176.5777,176.6915,176.407,176.5397,30290.0
2023-01-20 15:40:00,186.18,186.4,186.0,186.38,37862.0,176.5682,176.7768,176.3975,176.7579,37862.0
2023-01-20 15:50:00,186.41,186.98,186.39,186.91,134387.0,176.7863,177.3269,176.7673,177.2605,134387.0
2023-01-23 09:30:00,187.2,187.33,186.31,186.72,25780.0,177.5355,177.6588,176.6915,177.0803,25780.0
2023-01-23 09:40:00,187.11,188.17,186.92,187.91,11079.0,177.4502,178.4554,177.27,178.2089,11079.0
2023-01-23 09:50:00,188.07,188.5,187.91,188.26,12340.0,178.3606,178.7684,178.2089,178.5408,12340.0
2023-01-23 10:00:00,188.26,188.38,187.56,187.9,9988.0,178.5408,178.6546,177.8769,178.1994,9988.0
2023-01-23 10:10:00,187.94,188.37,187.92,188.3,10766.0,178.2373,178.6451,178.2184,178.5787,10766.0
2023-01-23 10:20:00,188.3,188.77,188.1,188.73,15231.0,178.5787,179.0245,178.3891,178.9865,15231.0
2023-01-23 10:30:00,188.77,188.85,188.51,188.83,15827.0,179.0245,179.1003,178.7779,179.0814,15827.0
2023-01-23 10:40:00,188.83,189.75,188.54,189.65,37869.0,179.0814,179.9539,178.8063,179.859,37869.0
2023-01-23 10:50:00,189.65,189.71,189.32,189.5,28043.0,179.859,179.9159,179.5461,179.7168,28043.0
2023-01-23 11:00:00,189.49,190.38,189.43,190.35,25716.0,179.7073,180.5513,179.6504,180.5229,25716.0
2023-01-23 11:10:00,190.4,190.85,190.39,190.85,13282.0,180.5703,180.9971,180.5608,180.9971,13282.0
2023-01-23 11:20:00,190.91,191.1,190.23,190.57,21607.0,181.054,181.2342,180.4091,180.7315,21607.0
2023-01-23 11:30:00,190.66,191.14,190.6,190.98,28933.0,180.8169,181.2721,180.76,181.1204,28933.0
2023-01-23 11:40:00,191.05,191.7,190.99,191.64,22884.0,181.1868,181.8032,181.1299,181.7463,22884.0
2023-01-23 11:50:00,191.64,191.64,191.21,191.48,23515.0,181.7463,181.7463,181.3385,181.5946,23515.0
2023-01-23 12:00:00,191.41,191.45,190.78,190.78,13873.0,181.5282,181.5661,180.9307,180.9307,13873.0
2023-01-23 12:10:00,190.86,191.06,190.68,191.06,9330.0,181.0066,181.1962,180.8359,181.1962,9330.0
2023-01-23 12:20:00,190.96,191.5,190.93,191.38,20889.0,181.1014,181.6135,181.073,181.4997,20889.0
2023-01-23 12:30:00,191.36,191.6,191.16,191.54,7844.0,181.4808,181.7084,181.2911,181.6515,7844.0
2023-01-23 12:40:00,191.52,191.53,191.15,191.37,10892.0,181.6325,181.642,181.2816,181.4902,10892.0
2023-01-23 12:50:00,191.3,191.71,191.24,191.71,9609.0,181.4239,181.8127,181.367,181.8127,9609.0
2023-01-23 13:00:00,191.71,191.96,191.63,191.91,10032.0,181.8127,182.0498,181.7368,182.0024,10032.0
2023-01-23 13:10:00,191.94,192.25,191.75,192.06,12515.0,182.0308,182.3248,181.8506,182.1446,12515.0
2023-01-23 13:20:00,192.07,192.29,191.96,192.03,14130.0,182.1541,182.3627,182.0498,182.1162,14130.0
2023-01-23 13:30:00,192.03,192.25,191.77,192.22,28633.0,182.1162,182.3248,181.8696,182.2964,28633.0
2023-01-23 13:40:00,192.23,192.23,191.95,192.0,25433.0,182.3058,182.3058,182.0403,182.0877,25433.0
2023-01-23 13:50:00,191.96,191.96,191.54,191.57,13920.0,182.0498,182.0498,181.6515,181.6799,13920.0
2023-01-23 14:00:00,191.55,191.63,191.21,191.63,15789.0,181.6609,181.7368,181.3385,181.7368,15789.0
2023-01-23 14:10:00,191.58,191.58,191.29,191.56,10051.0,181.6894,181.6894,181.4144,181.6704,10051.0
2023-01-23 14:20:00,191.47,191.55,190.54,190.67,23249.0,181.5851,181.6609,180.7031,180.8264,23249.0
2023-01-23 14:30:00,190.73,191.01,190.73,190.86,19373.0,180.8833,181.1488,180.8833,181.0066,19373.0
2023-01-23 14:40:00,190.8,190.97,190.32,190.5,22456.0,180.9497,181.1109,180.4944,180.6652,22456.0
2023-01-23 14:50:00,190.53,190.96,190.36,190.93,18090.0,180.6936,181.1014,180.5324,181.073,18090.0
2023-01-23 15:00:00,191.0,191.13,190.84,191.04,18264.0,181.1393,181.2626,180.9876,181.1773,18264.0
2023-01-23 15:10:00,191.03,191.22,190.88,191.15,15712.0,181.1678,181.348,181.0255,181.2816,15712.0
2023-01-23 15:20:00,191.12,191.28,190.8,191.05,20082.0,181.2531,181.4049,180.9497,181.1868,20082.0
2023-01-23 15:30:00,191.05,191.44,190.9,191.43,25524.0,181.1868,181.5566,181.0445,181.5471,25524.0
2023-01-23 15:40:00,191.44,191.58,191.2,191.41,69467.0,181.5566,181.6894,181.329,181.5282,69467.0
2023-01-23 15:50:00,191.3,191.62,191.06,191.14,149854.0,181.4239,181.7273,181.1962,181.2721,149854.0
2023-01-24 09:30:00,189.78,191.06,188.96,190.75,22561.0,179.9823,181.1962,179.2047,180.9022,22561.0
2023-01-24 09:40:00,190.57,190.8,189.77,190.32,44903.0,180.7315,180.9497,179.9728,180.4944,44903.0
2023-01-24 09:50:00,190.38,191.06,190.09,190.24,9272.0,180.5513,181.1962,180.2763,180.4186,9272.0
2023-01-24 10:00:00,190.13,190.31,189.5,189.75,10906.0,180.3143,180.485,179.7168,179.9539,10906.0
2023-01-24 10:10:00,190.04,190.68,190.02,190.09,12779.0,180.2289,180.8359,180.2099,180.2763,12779.0
2023-01-24 10:20:00,190.18,191.07,190.15,190.88,12913.0,180.3617,181.2057,180.3332,181.0255,12913.0
2023-01-24 10:30:00,190.95,191.3,190.68,190.82,11694.0,181.0919,181.4239,180.8359,180.9686,11694.0
2023-01-24 10:40:00,190.89,191.43,190.79,191.07,11125.0,181.035,181.5471,180.9402,181.2057,11125.0
2023-01-24 10:50:00,191.08,191.48,190.98,191.46,14425.0,181.2152,181.5946,181.1204,181.5756,14425.0
2023-01-24 11:00:00,191.5,191.71,191.34,191.7,21955.0,181.6135,181.8127,181.4618,181.8032,21955.0
2023-01-24 11:10:00,191.67,191.88,191.35,191.83,17200.0,181.7748,181.9739,181.4713,181.9265,17200.0
2023-01-24 11:20:00,191.77,192.15,191.56,191.81,18806.0,181.8696,182.23,181.6704,181.9075,18806.0
2023-01-24 11:30:00,191.81,191.9,191.43,191.66,19873.0,181.9075,181.9929,181.5471,181.7653,19873.0
2023-01-24 11:40:00,191.65,191.86,191.45,191.57,9603.0,181.7558,181.9549,181.5661,181.6799,9603.0
2023-01-24 11:50:00,191.55,191.66,191.3,191.31,12782.0,181.6609,181.7653,181.4239,181.4333,12782.0
2023-01-24 12:00:00,191.22,191.61,191.05,191.57,7046.0,181.348,181.7178,181.1868,181.6799,7046.0
2023-01-24 12:10:00,191.67,191.67,191.15,191.17,7645.0,181.7748,181.7748,181.2816,181.3006,7645.0
2023-01-24 12:20:00,191.13,191.17,190.66,190.69,7221.0,181.2626,181.3006,180.8169,180.8453,7221.0
2023-01-24 12:30:00,190.68,190.81,190.5,190.62,7672.0,180.8359,180.9591,180.6652,180.779,7672.0
2023-01-24 12:40:00,190.5,190.56,190.32,190.48,9069.0,180.6652,180.7221,180.4944,180.6462,9069.0
2023-01-24 12:50:00,190.55,190.64,190.37,190.63,11839.0,180.7126,180.7979,180.5419,180.7884,11839.0
2023-01-24 13:00:00,190.69,190.73,190.31,190.53,7962.0,180.8453,180.8833,180.485,180.6936,7962.0
2023-01-24 13:10:00,190.45,190.74,190.45,190.63,10736.0,180.6177,180.8928,180.6177,180.7884,10736.0
2023-01-24 13:20:00,190.66,190.69,190.22,190.42,8228.0,180.8169,180.8453,180.3996,180.5893,8228.0
2023-01-24 13:30:00,190.5,190.6,190.39,190.55,5127.0,180.6652,180.76,180.5608,180.7126,5127.0
2023-01-24 13:40:00,190.59,190.77,190.5,190.68,16791.0,180.7505,180.9212,180.6652,180.8359,16791.0
2023-01-24 13:50:00,190.75,190.85,190.54,190.66,7890.0,180.9022,180.9971,180.7031,180.8169,7890.0
2023-01-24 14:00:00,190.61,190.68,190.2,190.2,16220.0,180.7695,180.8359,180.3806,180.3806,16220.0
2023-01-24 14:10:00,190.17,190.27,189.91,189.91,12412.0,180.3522,180.447,180.1056,180.1056,12412.0
2023-01-24 14:20:00,189.87,190.01,189.85,190.01,12986.0,180.0677,180.2005,180.0487,180.2005,12986.0
2023-01-24 14:30:00,189.96,190.23,189.93,189.95,12537.0,180.153,180.4091,180.1246,180.1435,12537.0
2023-01-24 14:40:00,189.9,189.9,189.53,189.56,13159.0,180.0961,180.0961,179.7452,179.7737,13159.0
2023-01-24 14:50:00,189.48,189.86,189.35,189.86,16452.0,179.6978,180.0582,179.5745,180.0582,16452.0
2023-01-24 15:00:00,189.86,190.15,189.71,189.83,13945.0,180.0582,180.3332,179.9159,180.0297,13945.0
2023-01-24 15:10:00,189.91,189.97,189.58,189.64,25994.0,180.1056,180.1625,179.7927,179.8496,25994.0
2023-01-24 15:20:00,189.63,189.77,189.47,189.65,14725.0,179.8401,179.9728,179.6883,179.859,14725.0
2023-01-24 15:30:00,189.65,189.68,189.04,189.24,33154.0,179.859,179.8875,179.2805,179.4702,33154.0
2023-01-24 15:40:00,189.19,189.19,188.78,188.92,30690.0,179.4228,179.4228,179.034,179.1667,30690.0
2023-01-24 15:50:00,189.0,189.4,188.95,189.21,103037.0,179.2426,179.6219,179.1952,179.4418,103037.0
2023-01-25 09:30:00,186.71,187.57,186.23,187.33,31548.0,177.0708,177.8864,176.6156,177.6588,31548.0
2023-01-25 09:40:00,187.09,187.73,186.75,187.08,9392.0,177.4312,178.0382,177.1088,177.4217,9392.0
2023-01-25 09:50:00,186.75,187.0,186.28,186.37,7601.0,177.1088,177.3458,176.663,176.7484,7601.0
2023-01-25 10:00:00,186.47,187.35,186.23,187.16,10123.0,176.8432,177.6778,176.6156,177.4976,10123.0
2023-01-25 10:10:00,187.08,187.08,186.43,186.5,9100.0,177.4217,177.4217,176.8053,176.8717,9100.0
2023-01-25 10:20:00,186.4,186.69,186.03,186.63,22912.0,176.7768,177.0519,176.4259,176.9949,22912.0
2023-01-25 10:30:00,186.72,186.8,186.08,186.25,15190.0,177.0803,177.1562,176.4733,176.6346,15190.0
2023-01-25 10:40:00,186.25,186.73,186.14,186.14,10625.0,176.6346,177.0898,176.5302,176.5302,10625.0
2023-01-25 10:50:00,186.11,186.29,185.85,186.29,15353.0,176.5018,176.6725,176.2552,176.6725,15353.0
2023-01-25 11:00:00,186.27,186.76,186.27,186.49,8889.0,176.6535,177.1182,176.6535,176.8622,8889.0
2023-01-25 11:10:00,186.53,187.09,186.32,187.04,10745.0,176.9001,177.4312,176.701,177.3838,10745.0
2023-01-25 11:20:00,186.97,186.97,186.39,186.71,15891.0,177.3174,177.3174,176.7673,177.0708,15891.0
2023-01-25 11:30:00,186.65,187.25,186.51,186.61,18504.0,177.0139,177.5829,176.8811,176.976,18504.0
2023-01-25 11:40:00,186.71,186.71,186.27,186.44,6038.0,177.0708,177.0708,176.6535,176.8148,6038.0
2023-01-25 11:50:00,186.53,187.14,186.44,186.97,21556.0,176.9001,177.4786,176.8148,177.3174,21556.0
2023-01-25 12:00:00,186.93,187.18,186.78,186.91,18524.0,177.2795,177.5166,177.1372,177.2605,18524.0
2023-01-25 12:10:00,186.94,187.28,186.72,187.28,5745.0,177.2889,177.6114,177.0803,177.6114,5745.0
2023-01-25 12:20:00,187.19,187.45,187.11,187.45,21128.0,177.526,177.7726,177.4502,177.7726,21128.0
2023-01-25 12:30:00,187.45,187.8,187.25,187.3,6567.0,177.7726,178.1045,177.5829,177.6304,6567.0
2023-01-25 12:40:00,187.34,187.38,186.91,186.99,5779.0,177.6683,177.7062,177.2605,177.3364,5779.0
2023-01-25 12:50:00,187.0,187.25,186.87,187.15,9498.0,177.3458,177.5829,177.2226,177.4881,9498.0
2023-01-25 13:00:00,187.14,187.61,187.14,187.31,8031.0,177.4786,177.9244,177.4786,177.6398,8031.0
2023-01-25 13:10:00,187.31,187.75,187.3,187.57,22540.0,177.6398,178.0571,177.6304,177.8864,22540.0
2023-01-25 13:20:00,187.58,187.99,187.52,187.94,5127.0,177.8959,178.2847,177.839,178.2373,5127.0
2023-01-25 13:30:00,187.94,187.98,187.62,187.72,6558.0,178.2373,178.2753,177.9338,178.0287,6558.0
2023-01-25 13:40:00,187.73,188.16,187.73,188.16,9084.0,178.0382,178.446,178.0382,178.446,9084.0
2023-01-25 13:50:00,188.13,188.32,188.07,188.27,10175.0,178.4175,178.5977,178.3606,178.5503,10175.0
2023-01-25 14:00:00,188.29,188.29,187.65,187.77,7642.0,178.5692,178.5692,177.9623,178.0761,7642.0
2023-01-25 14:10:00,187.7,188.24,187.62,188.24,6962.0,178.0097,178.5218,177.9338,178.5218,6962.0
2023-01-25 14:20:00,188.22,188.22,187.5,187.52,12150.0,178.5029,178.5029,177.82,177.839,12150.0
2023-01-25 14:30:00,187.55,187.65,187.31,187.58,7945.0,177.8675,177.9623,177.6398,177.8959,7945.0
2023-01-25 14:40:00,187.59,187.95,187.59,187.69,3143.0,177.9054,178.2468,177.9054,178.0002,3143.0
2023-01-25 14:50:00,187.68,188.04,187.65,187.83,5897.0,177.9907,178.3322,177.9623,178.133,5897.0
2023-01-25 15:00:00,187.96,188.21,187.92,188.16,9897.0,178.2563,178.4934,178.2184,178.446,9897.0
2023-01-25 15:10:00,188.15,188.16,187.55,187.58,11859.0,178.4365,178.446,177.8675,177.8959,11859.0
2023-01-25 15:20:00,187.6,187.67,187.44,187.49,11750.0,177.9149,177.9813,177.7631,177.8105,11750.0
2023-01-25 15:30:00,187.5,187.56,187.22,187.43,22020.0,177.82,177.8769,177.5545,177.7536,22020.0
2023-01-25 15:40:00,187.46,187.46,187.11,187.14,25054.0,177.7821,177.7821,177.4502,177.4786,25054.0
2023-01-25 15:50:00,187.13,187.84,186.87,187.77,88777.0,177.4691,178.1425,177.2226,178.0761,88777.0
2023-01-26 09:30:00,188.9,189.7,188.44,189.3,34842.0,179.1478,179.9065,178.7115,179.5271,34842.0
2023-01-26 09:40:00,189.31,189.32,187.21,187.21,26106.0,179.5366,179.5461,177.545,177.545,26106.0
2023-01-26 09:50:00,187.0,187.38,186.8,187.28,9571.0,177.3458,177.7062,177.1562,177.6114,9571.0
2023-01-26 10:00:00,187.35,187.46,186.95,187.09,8317.0,177.6778,177.7821,177.2984,177.4312,8317.0
2023-01-26 10:10:00,187.15,188.44,186.97,188.39,15881.0,177.4881,178.7115,177.3174,178.6641,15881.0
2023-01-26 10:20:00,188.35,188.93,188.17,188.34,16613.0,178.6262,179.1762,178.4554,178.6167,16613.0
2023-01-26 10:30:00,188.54,189.01,188.27,188.66,12363.0,178.8063,179.2521,178.5503,178.9201,12363.0
2023-01-26 10:40:00,188.62,188.98,188.54,188.82,7073.0,178.8822,179.2236,178.8063,179.0719,7073.0
2023-01-26 10:50:00,188.76,188.92,187.74,187.92,12336.0,179.015,179.1667,178.0476,178.2184,12336.0
2023-01-26 11:00:00,187.79,188.5,187.79,188.32,14488.0,178.0951,178.7684,178.0951,178.5977,14488.0
2023-01-26 11:10:00,188.27,188.71,188.03,188.46,16183.0,178.5503,178.9676,178.3227,178.7305,16183.0
2023-01-26 11:20:00,188.44,188.44,187.89,188.2,13014.0,178.7115,178.7115,178.1899,178.4839,13014.0
2023-01-26 11:30:00,188.31,188.62,188.18,188.25,24892.0,178.5882,178.8822,178.4649,178.5313,24892.0
2023-01-26 11:40:00,188.23,188.9,188.16,188.85,11779.0,178.5123,179.1478,178.446,179.1003,11779.0
2023-01-26 11:50:00,188.84,188.89,188.51,188.89,8665.0,179.0909,179.1383,178.7779,179.1383,8665.0
2023-01-26 12:00:00,188.89,189.46,188.85,189.45,16374.0,179.1383,179.6788,179.1003,179.6694,16374.0
2023-01-26 12:10:00,189.45,189.56,189.17,189.27,7691.0,179.6694,179.7737,179.4038,179.4987,7691.0
2023-01-26 12:20:00,189.24,189.45,189.07,189.31,7348.0,179.4702,179.6694,179.309,179.5366,7348.0
2023-01-26 12:30:00,189.29,189.39,189.12,189.15,6561.0,179.5176,179.6125,179.3564,179.3848,6561.0
2023-01-26 12:40:00,189.15,189.18,188.6,188.63,7798.0,179.3848,179.4133,178.8632,178.8917,7798.0
2023-01-26 12:50:00,188.73,189.08,188.72,188.8,5629.0,178.9865,179.3185,178.977,179.0529,5629.0
2023-01-26 13:00:00,188.84,188.9,188.5,188.62,12139.0,179.0909,179.1478,178.7684,178.8822,12139.0
2023-01-26 13:10:00,188.64,188.82,188.52,188.53,4498.0,178.9012,179.0719,178.7874,178.7969,4498.0
2023-01-26 13:20:00,188.58,188.85,188.52,188.74,7634.0,178.8443,179.1003,178.7874,178.996,7634.0
2023-01-26 13:30:00,188.84,189.44,188.84,189.38,13359.0,179.0909,179.6599,179.0909,179.603,13359.0
2023-01-26 13:40:00,189.44,189.44,189.1,189.21,22217.0,179.6599,179.6599,179.3374,179.4418,22217.0
2023-01-26 13:50:00,189.2,189.2,188.83,189.0,6415.0,179.4323,179.4323,179.0814,179.2426,6415.0
2023-01-26 14:00:00,188.94,188.95,188.72,188.83,8776.0,179.1857,179.1952,178.977,179.0814,8776.0
2023-01-26 14:10:00,188.81,189.31,188.78,189.31,12978.0,179.0624,179.5366,179.034,179.5366,12978.0
2023-01-26 14:20:00,189.31,189.31,188.81,188.94,10322.0,179.5366,179.5366,179.0624,179.1857,10322.0
2023-01-26 14:30:00,188.94,189.49,188.89,189.38,19278.0,179.1857,179.7073,179.1383,179.603,19278.0
2023-01-26 14:40:00,189.38,189.68,189.38,189.52,24467.0,179.603,179.8875,179.603,179.7357,24467.0
2023-01-26 14:50:00,189.52,189.69,189.32,189.69,11270.0,179.7357,179.897,179.5461,179.897,11270.0
2023-01-26 15:00:00,189.71,189.78,189.51,189.61,10272.0,179.9159,179.9823,179.7263,179.8211,10272.0
2023-01-26 15:10:00,189.63,189.87,189.63,189.84,7885.0,179.8401,180.0677,179.8401,180.0392,7885.0
2023-01-26 15:20:00,189.83,190.06,189.69,189.84,15366.0,180.0297,180.2479,179.897,180.0392,15366.0
2023-01-26 15:30:00,189.82,189.96,189.7,189.91,21020.0,180.0203,180.153,179.9065,180.1056,21020.0
2023-01-26 15:40:00,189.9,190.2,189.86,190.04,29199.0,180.0961,180.3806,180.0582,180.2289,29199.0
2023-01-26 15:50:00,190.06,190.31,190.0,190.12,77185.0,180.2479,180.485,180.191,180.3048,77185.0
2023-01-27 09:30:00,189.79,190.54,189.61,190.28,14515.0,179.9918,180.7031,179.8211,180.4565,14515.0
2023-01-27 09:40:00,190.09,191.21,190.03,191.06,12067.0,180.2763,181.3385,180.2194,181.1962,12067.0
2023-01-27 09:50:00,191.22,191.91,191.22,191.36,9657.0,181.348,182.0024,181.348,181.4808,9657.0
2023-01-27 10:00:00,191.23,192.88,190.92,192.4,25217.0,181.3575,182.9223,181.0635,182.4671,25217.0
2023-01-27 10:10:00,192.37,193.17,192.37,192.42,30446.0,182.4386,183.1973,182.4386,182.486,30446.0
2023-01-27 10:20:00,192.44,192.69,191.91,192.65,42363.0,182.505,182.7421,182.0024,182.7042,42363.0
2023-01-27 10:30:00,192.65,192.68,191.91,192.17,15737.0,182.7042,182.7326,182.0024,182.2489,15737.0
2023-01-27 10:40:00,192.11,192.38,191.61,191.76,22097.0,182.192,182.4481,181.7178,181.8601,22097.0
2023-01-27 10:50:00,191.73,191.78,191.04,191.51,31824.0,181.8317,181.8791,181.1773,181.623,31824.0
2023-01-27 11:00:00,191.49,191.87,190.92,190.93,33289.0,181.604,181.9644,181.0635,181.073,33289.0
2023-01-27 11:10:00,190.94,191.79,190.9,191.67,23547.0,181.0824,181.8886,181.0445,181.7748,23547.0
2023-01-27 11:20:00,191.68,192.22,191.37,191.68,20894.0,181.7842,182.2964,181.4902,181.7842,20894.0
2023-01-27 11:30:00,191.69,192.14,191.65,191.96,21732.0,181.7937,182.2205,181.7558,182.0498,21732.0
2023-01-27 11:40:00,191.98,192.3,191.8,192.3,8318.0,182.0687,182.3722,181.898,182.3722,8318.0
2023-01-27 11:50:00,192.33,192.53,191.28,191.34,41183.0,182.4007,182.5904,181.4049,181.4618,41183.0
2023-01-27 12:00:00,191.27,191.45,190.96,191.08,10631.0,181.3954,181.5661,181.1014,181.2152,10631.0
2023-01-27 12:10:00,191.13,191.4,191.02,191.24,8610.0,181.2626,181.5187,181.1583,181.367,8610.0
2023-01-27 12:20:00,191.21,191.55,191.03,191.16,9225.0,181.3385,181.6609,181.1678,181.2911,9225.0
2023-01-27 12:30:00,191.11,191.4,191.0,191.18,6102.0,181.2437,181.5187,181.1393,181.31,6102.0
2023-01-27 12:40:00,191.19,191.19,190.65,191.09,23580.0,181.3195,181.3195,180.8074,181.2247,23580.0
2023-01-27 12:50:00,191.09,191.35,191.03,191.09,4515.0,181.2247,181.4713,181.1678,181.2247,4515.0
2023-01-27 13:00:00,191.15,191.2,190.75,190.87,4710.0,181.2816,181.329,180.9022,181.0161,4710.0
2023-01-27 13:10:00,190.97,191.37,190.75,191.25,6424.0,181.1109,181.4902,180.9022,181.3764,6424.0
2023-01-27 13:20:00,191.3,191.65,191.18,191.2,16887.0,181.4239,181.7558,181.31,181.329,16887.0
2023-01-27 13:30:00,191.2,191.25,190.97,191.15,4490.0,181.329,181.3764,181.1109,181.2816,4490.0
2023-01-27 13:40:00,191.1,191.11,190.71,191.05,10731.0,181.2342,181.2437,180.8643,181.1868,10731.0
2023-01-27 13:50:00,191.1,191.14,190.81,191.14,9084.0,181.2342,181.2721,180.9591,181.2721,9084.0
2023-01-27 14:00:00,191.07,191.31,191.03,191.06,7898.0,181.2057,181.4333,181.1678,181.1962,7898.0
2023-01-27 14:10:00,191.11,191.45,191.09,191.4,11728.0,181.2437,181.5661,181.2247,181.5187,11728.0
2023-01-27 14:20:00,191.41,191.53,191.31,191.42,9323.0,181.5282,181.642,181.4333,181.5377,9323.0
2023-01-27 14:30:00,191.46,191.7,191.32,191.7,14566.0,181.5756,181.8032,181.4428,181.8032,14566.0
2023-01-27 14:40:00,191.65,191.72,191.49,191.65,14419.0,181.7558,181.8222,181.604,181.7558,14419.0
2023-01-27 14:50:00,191.6,191.69,191.5,191.5,8548.0,181.7084,181.7937,181.6135,181.6135,8548.0
2023-01-27 15:00:00,191.57,191.98,191.48,191.94,14498.0,181.6799,182.0687,181.5946,182.0308,14498.0
2023-01-27 15:10:00,191.97,192.0,191.26,191.26,15490.0,182.0593,182.0877,181.3859,181.3859,15490.0
2023-01-27 15:20:00,191.31,191.39,190.97,191.28,15908.0,181.4333,181.5092,181.1109,181.4049,15908.0
2023-01-27 15:30:00,191.31,191.51,191.21,191.27,33987.0,181.4333,181.623,181.3385,181.3954,33987.0
2023-01-27 15:40:00,191.27,191.38,190.99,191.1,57867.0,181.3954,181.4997,181.1299,181.2342,57867.0
2023-01-27 15:50:00,191.07,191.13,190.32,190.5,114579.0,181.2057,181.2626,180.4944,180.6652,114579.0
2023-01-30 09:30:00,188.05,188.55,187.51,187.99,33416.0,178.3416,178.8158,177.8295,178.2847,33416.0
2023-01-30 09:40:00,187.92,188.47,187.52,188.14,23723.0,178.2184,178.74,177.839,178.427,23723.0
2023-01-30 09:50:00,188.41,188.41,187.59,188.32,22118.0,178.6831,178.6831,177.9054,178.5977,22118.0
2023-01-30 10:00:00,188.08,188.53,187.95,188.34,31143.0,178.3701,178.7969,178.2468,178.6167,31143.0
2023-01-30 10:10:00,188.3,188.39,187.77,187.86,22019.0,178.5787,178.6641,178.0761,178.1614,22019.0
2023-01-30 10:20:00,187.93,187.94,187.11,187.65,22295.0,178.2278,178.2373,177.4502,177.9623,22295.0
2023-01-30 10:30:00,187.71,187.75,186.57,186.64,38147.0,178.0192,178.0571,176.938,177.0044,38147.0
2023-01-30 10:40:00,186.63,186.63,185.89,186.33,41126.0,176.9949,176.9949,176.2932,176.7104,41126.0
2023-01-30 10:50:00,186.14,187.08,186.14,186.87,23063.0,176.5302,177.4217,176.5302,177.2226,23063.0
2023-01-30 11:00:00,186.83,186.9,186.46,186.61,10941.0,177.1846,177.251,176.8337,176.976,10941.0
2023-01-30 11:10:00,186.61,187.06,186.6,186.78,20385.0,176.976,177.4027,176.9665,177.1372,20385.0
2023-01-30 11:20:00,186.76,186.81,186.27,186.77,16016.0,177.1182,177.1657,176.6535,177.1277,16016.0
2023-01-30 11:30:00,186.9,187.15,186.51,186.67,14101.0,177.251,177.4881,176.8811,177.0329,14101.0
2023-01-30 11:40:00,186.57,186.87,186.4,186.46,11828.0,176.938,177.2226,176.7768,176.8337,11828.0
2023-01-30 11:50:00,186.53,186.77,186.29,186.77,15997.0,176.9001,177.1277,176.6725,177.1277,15997.0
2023-01-30 12:00:00,186.77,186.93,186.64,186.68,11359.0,177.1277,177.2795,177.0044,177.0424,11359.0
2023-01-30 12:10:00,186.6,186.77,186.33,186.34,17387.0,176.9665,177.1277,176.7104,176.7199,17387.0
2023-01-30 12:20:00,186.34,187.32,186.34,187.29,16084.0,176.7199,177.6493,176.7199,177.6209,16084.0
2023-01-30 12:30:00,187.23,187.45,187.07,187.34,14414.0,177.564,177.7726,177.4122,177.6683,14414.0
2023-01-30 12:40:00,187.29,187.5,187.07,187.24,15023.0,177.6209,177.82,177.4122,177.5735,15023.0
2023-01-30 12:50:00,187.3,187.31,186.9,187.12,11503.0,177.6304,177.6398,177.251,177.4597,11503.0
2023-01-30 13:00:00,187.07,187.11,186.56,186.71,24995.0,177.4122,177.4502,176.9286,177.0708,24995.0
2023-01-30 13:10:00,186.78,186.89,186.18,186.86,13269.0,177.1372,177.2415,176.5682,177.2131,13269.0
2023-01-30 13:20:00,186.74,186.86,186.59,186.59,8059.0,177.0993,177.2131,176.957,176.957,8059.0
2023-01-30 13:30:00,186.54,186.69,186.13,186.24,15895.0,176.9096,177.0519,176.5208,176.6251,15895.0
2023-01-30 13:40:00,186.31,186.31,185.92,186.02,25908.0,176.6915,176.6915,176.3216,176.4164,25908.0
2023-01-30 13:50:00,186.04,186.13,185.6,185.85,20114.0,176.4354,176.5208,176.0181,176.2552,20114.0
2023-01-30 14:00:00,185.86,186.22,185.73,185.74,10885.0,176.2647,176.6061,176.1414,176.1509,10885.0
2023-01-30 14:10:00,185.75,185.82,185.32,185.44,26762.0,176.1604,176.2268,175.7526,175.8664,26762.0
2023-01-30 14:20:00,185.45,185.61,184.9,185.3,19638.0,175.8759,176.0276,175.3543,175.7336,19638.0
2023-01-30 14:30:00,185.09,185.28,184.76,184.82,18674.0,175.5345,175.7146,175.2215,175.2784,18674.0
2023-01-30 14:40:00,184.77,184.87,184.35,184.35,60699.0,175.231,175.3258,174.8327,174.8327,60699.0
2023-01-30 14:50:00,184.39,184.39,183.93,184.05,43084.0,174.8706,174.8706,174.4343,174.5481,43084.0
2023-01-30 15:00:00,184.05,184.43,183.96,184.16,35729.0,174.5481,174.9085,174.4628,174.6525,35729.0
2023-01-30 15:10:00,184.14,184.21,183.7,183.99,27124.0,174.6335,174.6999,174.2162,174.4912,27124.0
2023-01-30 15:20:00,183.95,184.02,183.65,183.79,30206.0,174.4533,174.5197,174.1688,174.3016,30206.0
2023-01-30 15:30:00,183.83,184.36,183.62,184.01,63072.0,174.3395,174.8421,174.1403,174.5102,63072.0
2023-01-30 15:40:00,184.01,184.22,183.79,183.86,63450.0,174.5102,174.7094,174.3016,174.368,63450.0
2023-01-30 15:50:00,183.86,184.12,183.59,184.08,151227.0,174.368,174.6145,174.1119,174.5766,151227.0
2023-01-31 09:30:00,184.5,186.47,184.39,186.3,81808.0,174.9749,176.8432,174.8706,176.682,81808.0
2023-01-31 09:40:00,186.34,187.99,186.05,187.9,93081.0,176.7199,178.2847,176.4449,178.1994,93081.0
2023-01-31 09:50:00,187.96,188.72,187.83,188.07,64936.0,178.2563,178.977,178.133,178.3606,64936.0
2023-01-31 10:00:00,188.1,188.17,186.31,186.53,32373.0,178.3891,178.4554,176.6915,176.9001,32373.0
2023-01-31 10:10:00,186.52,188.04,186.51,187.76,23728.0,176.8906,178.3322,176.8811,178.0666,23728.0
2023-01-31 10:20:00,187.66,188.52,187.32,188.52,23476.0,177.9718,178.7874,177.6493,178.7874,23476.0
2023-01-31 10:30:00,188.62,189.13,188.6,188.85,28814.0,178.8822,179.3659,178.8632,179.1003,28814.0
2023-01-31 10:40:00,188.85,189.35,188.8,189.23,26866.0,179.1003,179.5745,179.0529,179.4607,26866.0
2023-01-31 10:50:00,189.26,189.39,188.82,189.09,19823.0,179.4892,179.6125,179.0719,179.3279,19823.0
2023-01-31 11:00:00,189.23,189.84,189.14,189.82,32968.0,179.4607,180.0392,179.3754,180.0203,32968.0
2023-01-31 11:10:00,189.82,190.3,189.67,190.03,38818.0,180.0203,180.4755,179.878,180.2194,38818.0
2023-01-31 11:20:00,190.05,190.6,189.97,190.25,24910.0,180.2384,180.76,180.1625,180.4281,24910.0
2023-01-31 11:30:00,190.28,191.09,190.27,190.35,43751.0,180.4565,181.2247,180.447,180.5229,43751.0
2023-01-31 11:40:00,190.28,190.35,189.72,190.23,21739.0,180.4565,180.5229,179.9254,180.4091,21739.0
2023-01-31 11:50:00,190.24,190.6,190.04,190.45,18307.0,180.4186,180.76,180.2289,180.6177,18307.0
2023-01-31 12:00:00,190.54,190.93,190.43,190.9,9757.0,180.7031,181.073,180.5988,181.0445,9757.0
2023-01-31 12:10:00,190.92,191.39,190.69,191.31,19723.0,181.0635,181.5092,180.8453,181.4333,19723.0
2023-01-31 12:20:00,191.24,191.32,190.95,191.0,21071.0,181.367,181.4428,181.0919,181.1393,21071.0
2023-01-31 12:30:00,191.04,191.15,190.97,191.11,18540.0,181.1773,181.2816,181.1109,181.2437,18540.0
2023-01-31 12:40:00,191.15,191.6,191.15,191.44,13232.0,181.2816,181.7084,181.2816,181.5566,13232.0
2023-01-31 12:50:00,191.46,191.64,191.38,191.49,13846.0,181.5756,181.7463,181.4997,181.604,13846.0
2023-01-31 13:00:00,191.49,191.9,191.36,191.76,23232.0,181.604,181.9929,181.4808,181.8601,23232.0
2023-01-31 13:10:00,191.77,191.96,191.69,191.73,10286.0,181.8696,182.0498,181.7937,181.8317,10286.0
2023-01-31 13:20:00,191.71,192.06,191.67,192.0,15586.0,181.8127,182.1446,181.7748,182.0877,15586.0
2023-01-31 13:30:00,192.04,192.09,191.51,191.66,15659.0,182.1256,182.1731,181.623,181.7653,15659.0
2023-01-31 13:40:00,191.61,192.24,191.32,192.16,31280.0,181.7178,182.3153,181.4428,182.2395,31280.0
2023-01-31 13:50:00,192.2,192.45,192.07,192.17,39137.0,182.2774,182.5145,182.1541,182.2489,39137.0
2023-01-31 14:00:00,192.24,192.58,192.18,192.57,30961.0,182.3153,182.6378,182.2584,182.6283,30961.0
2023-01-31 14:10:00,192.53,192.66,192.34,192.34,21305.0,182.5904,182.7136,182.4102,182.4102,21305.0
2023-01-31 14:20:00,192.37,192.8,192.29,192.79,16792.0,182.4386,182.8464,182.3627,182.8369,16792.0
2023-01-31 14:30:00,192.8,192.88,192.46,192.5,26754.0,182.8464,182.9223,182.524,182.5619,26754.0
2023-01-31 14:40:00,192.46,192.85,192.41,192.79,18935.0,182.524,182.8938,182.4765,182.8369,18935.0
2023-01-31 14:50:00,192.78,193.25,192.73,193.18,32206.0,182.8274,183.2732,182.78,183.2068,32206.0
2023-01-31 15:00:00,193.08,193.31,192.96,193.06,22581.0,183.112,183.3301,182.9982,183.093,22581.0
2023-01-31 15:10:00,193.09,193.14,192.63,192.7,35820.0,183.1214,183.1689,182.6852,182.7516,35820.0
2023-01-31 15:20:00,192.74,192.84,192.28,192.66,40935.0,182.7895,182.8843,182.3533,182.7136,40935.0
2023-01-31 15:30:00,192.64,192.67,192.43,192.48,53379.0,182.6947,182.7231,182.4955,182.5429,53379.0
2023-01-31 15:40:00,192.49,193.12,192.34,193.06,63365.0,182.5524,183.1499,182.4102,183.093,63365.0
2023-01-31 15:50:00,193.09,193.95,193.03,193.85,213517.0,183.1214,183.937,183.0645,183.8422,213517.0
2023-02-01 09:30:00,193.1,193.84,192.56,193.84,50618.0,183.1309,183.8327,182.6188,183.8327,50618.0
2023-02-01 09:40:00,193.53,194.38,192.82,194.38,21263.0,183.5387,184.3448,182.8654,184.3448,21263.0
2023-02-01 09:50:00,194.26,195.64,194.21,195.08,80200.0,184.231,185.5398,184.1836,185.0087,80200.0
2023-02-01 10:00:00,194.98,195.22,193.95,194.1,22191.0,184.9139,185.1415,183.937,184.0793,22191.0
2023-02-01 10:10:00,194.21,194.64,193.88,194.25,26517.0,184.1836,184.5914,183.8707,184.2216,26517.0
2023-02-01 10:20:00,194.22,194.35,193.6,193.93,13593.0,184.1931,184.3164,183.6051,183.9181,13593.0
2023-02-01 10:30:00,193.91,194.05,193.59,193.86,12498.0,183.8991,184.0319,183.5956,183.8517,12498.0
2023-02-01 10:40:00,193.86,194.49,193.73,193.8,32140.0,183.8517,184.4492,183.7284,183.7948,32140.0
2023-02-01 10:50:00,193.75,193.89,193.24,193.59,19514.0,183.7474,183.8801,183.2637,183.5956,19514.0
2023-02-01 11:00:00,193.61,194.13,193.61,194.13,13061.0,183.6146,184.1077,183.6146,184.1077,13061.0
2023-02-01 11:10:00,194.17,194.36,193.96,194.3,10822.0,184.1457,184.3259,183.9465,184.269,10822.0
2023-02-01 11:20:00,194.3,195.24,194.24,195.14,59428.0,184.269,185.1604,184.2121,185.0656,59428.0
2023-02-01 11:30:00,195.18,198.81,195.18,198.66,488447.0,185.1035,188.5461,185.1035,188.4039,488447.0
2023-02-01 11:40:00,198.61,199.21,197.14,198.18,197149.0,188.3565,188.9255,186.9624,187.9487,197149.0
2023-02-01 11:50:00,198.25,198.81,197.58,197.95,94145.0,188.015,188.5461,187.3796,187.7305,94145.0
2023-02-01 12:00:00,197.81,199.0,197.72,198.9,104422.0,187.5978,188.7263,187.5124,188.6315,104422.0
2023-02-01 12:10:00,198.95,199.0,197.98,198.58,103097.0,188.6789,188.7263,187.759,188.328,103097.0
2023-02-01 12:20:00,198.48,198.68,197.82,198.46,65726.0,188.2332,188.4228,187.6072,188.2142,65726.0
2023-02-01 12:30:00,198.44,199.0,198.36,198.82,58221.0,188.1952,188.7263,188.1194,188.5556,58221.0
2023-02-01 12:40:00,198.82,199.11,198.62,198.86,68904.0,188.5556,188.8306,188.3659,188.5936,68904.0
2023-02-01 12:50:00,198.89,199.11,198.5,198.99,57510.0,188.622,188.8306,188.2521,188.7168,57510.0
2023-02-01 13:00:00,198.97,199.79,198.92,199.73,88262.0,188.6979,189.4755,188.6505,189.4186,88262.0
2023-02-01 13:10:00,199.78,199.78,199.26,199.38,84142.0,189.4661,189.4661,188.9729,189.0867,84142.0
2023-02-01 13:20:00,199.45,200.95,199.34,200.66,158237.0,189.1531,190.5757,189.0488,190.3006,158237.0
2023-02-01 13:30:00,200.66,201.07,200.3,200.99,94733.0,190.3006,190.6895,189.9592,190.6136,94733.0
2023-02-01 13:40:00,200.98,200.98,199.79,199.97,36451.0,190.6041,190.6041,189.4755,189.6463,36451.0
2023-02-01 13:50:00,199.92,200.83,199.77,200.27,56838.0,189.5988,190.4619,189.4566,189.9308,56838.0
2023-02-01 14:00:00,200.26,201.6,199.46,201.4,81743.0,189.9213,191.1921,189.1626,191.0024,81743.0
2023-02-01 14:10:00,201.53,202.2,201.45,202.14,85096.0,191.1257,191.7611,191.0498,191.7042,85096.0
2023-02-01 14:20:00,202.12,202.79,202.12,202.19,98315.0,191.6853,192.3207,191.6853,191.7516,98315.0
2023-02-01 14:30:00,202.38,202.56,200.05,202.3,114561.0,191.9318,192.1025,189.7221,191.856,114561.0
2023-02-01 14:40:00,202.3,204.06,202.2,203.7,88736.0,191.856,193.5251,191.7611,193.1837,88736.0
2023-02-01 14:50:00,203.61,203.97,202.2,202.46,82088.0,193.0983,193.4397,191.7611,192.0077,82088.0
2023-02-01 15:00:00,202.53,203.55,202.46,203.14,99107.0,192.0741,193.0414,192.0077,192.6526,99107.0
2023-02-01 15:10:00,203.04,203.15,202.36,202.66,67879.0,192.5578,192.6621,191.9129,192.1974,67879.0
2023-02-01 15:20:00,202.71,202.82,202.2,202.82,66475.0,192.2448,192.3491,191.7611,192.3491,66475.0
2023-02-01 15:30:00,202.82,203.52,202.8,202.98,121170.0,192.3491,193.013,192.3301,192.5009,121170.0
2023-02-01 15:40:00,202.97,203.7,202.44,202.48,135754.0,192.4914,193.1837,191.9887,192.0267,135754.0
2023-02-01 15:50:00,202.44,202.44,201.87,202.16,301983.0,191.9887,191.9887,191.4482,191.7232,301983.0
2023-02-02 09:30:00,209.28,211.99,209.28,210.73,237546.0,198.4756,201.0457,198.4756,199.8508,237546.0
2023-02-02 09:40:00,210.73,212.0,210.47,211.91,101941.0,199.8508,201.0552,199.6042,200.9698,101941.0
2023-02-02 09:50:00,211.89,212.56,211.27,212.06,101851.0,200.9509,201.5863,200.3629,201.1121,101851.0
2023-02-02 10:00:00,212.06,213.12,210.62,211.0,89598.0,201.1121,202.1174,199.7464,200.1068,89598.0
2023-02-02 10:10:00,210.87,212.84,210.74,212.78,52271.0,199.9835,201.8518,199.8602,201.7949,52271.0
2023-02-02 10:20:00,212.71,213.39,212.45,212.99,102641.0,201.7285,202.3734,201.482,201.9941,102641.0
2023-02-02 10:30:00,212.99,214.63,212.82,214.41,97872.0,201.9941,203.5494,201.8329,203.3408,97872.0
2023-02-02 10:40:00,214.55,214.96,214.0,214.16,75772.0,203.4735,203.8624,202.9519,203.1037,75772.0
2023-02-02 10:50:00,214.27,214.47,213.52,214.18,42030.0,203.208,203.3977,202.4967,203.1226,42030.0
2023-02-02 11:00:00,214.19,214.19,213.07,213.53,24393.0,203.1321,203.1321,202.0699,202.5062,24393.0
2023-02-02 11:10:00,213.53,213.54,212.29,212.39,28499.0,202.5062,202.5157,201.3302,201.4251,28499.0
2023-02-02 11:20:00,212.39,212.92,212.05,212.21,44088.0,201.4251,201.9277,201.1026,201.2543,44088.0
2023-02-02 11:30:00,212.2,213.5,212.19,213.38,35549.0,201.2449,202.4777,201.2354,202.3639,35549.0
2023-02-02 11:40:00,213.27,213.8,212.96,213.4,57863.0,202.2596,202.7623,201.9656,202.3829,57863.0
2023-02-02 11:50:00,213.4,213.76,213.23,213.39,39532.0,202.3829,202.7243,202.2217,202.3734,39532.0
2023-02-02 12:00:00,213.36,214.34,213.29,213.99,28091.0,202.345,203.2744,202.2786,202.9424,28091.0
2023-02-02 12:10:00,214.01,214.21,213.53,213.7,29803.0,202.9614,203.1511,202.5062,202.6674,29803.0
2023-02-02 12:20:00,213.7,215.06,213.55,215.02,38736.0,202.6674,203.9572,202.5252,203.9193,38736.0
2023-02-02 12:30:00,215.02,215.27,214.7,215.22,33241.0,203.9193,204.1564,203.6158,204.1089,33241.0
2023-02-02 12:40:00,215.28,215.7,215.0,215.67,44850.0,204.1658,204.5642,203.9003,204.5357,44850.0
2023-02-02 12:50:00,215.68,216.07,215.32,215.86,34910.0,204.5452,204.9151,204.2038,204.7159,34910.0
2023-02-02 13:00:00,216.01,216.3,215.72,215.84,51958.0,204.8582,205.1332,204.5831,204.6969,51958.0
2023-02-02 13:10:00,215.82,215.82,215.3,215.7,33492.0,204.678,204.678,204.1848,204.5642,33492.0
2023-02-02 13:20:00,215.78,215.82,215.21,215.76,28829.0,204.64,204.678,204.0995,204.6211,28829.0
2023-02-02 13:30:00,215.72,216.15,215.59,216.15,27790.0,204.5831,204.9909,204.4598,204.9909,27790.0
2023-02-02 13:40:00,216.26,216.78,215.7,216.72,36149.0,205.0953,205.5884,204.5642,205.5315,36149.0
2023-02-02 13:50:00,216.79,217.28,216.53,217.28,36907.0,205.5979,206.0626,205.3513,206.0626,36907.0
2023-02-02 14:00:00,217.27,217.39,216.57,216.57,58983.0,206.0531,206.1669,205.3893,205.3893,58983.0
2023-02-02 14:10:00,216.63,216.63,215.44,215.63,34689.0,205.4462,205.4462,204.3176,204.4978,34689.0
2023-02-02 14:20:00,215.59,215.59,214.65,214.78,42881.0,204.4598,204.4598,203.5684,203.6917,42881.0
2023-02-02 14:30:00,214.76,214.83,214.2,214.21,27530.0,203.6727,203.7391,203.1416,203.1511,27530.0
2023-02-02 14:40:00,214.17,214.9,213.91,214.81,42833.0,203.1132,203.8055,202.8666,203.7201,42833.0
2023-02-02 14:50:00,214.77,214.88,212.71,212.81,36368.0,203.6822,203.7865,201.7285,201.8234,36368.0
2023-02-02 15:00:00,212.78,213.48,212.38,212.95,71825.0,201.7949,202.4588,201.4156,201.9561,71825.0
2023-02-02 15:10:00,213.06,213.58,212.82,213.45,38175.0,202.0605,202.5536,201.8329,202.4303,38175.0
2023-02-02 15:20:00,213.48,214.47,213.38,214.38,36263.0,202.4588,203.3977,202.3639,203.3123,36263.0
2023-02-02 15:30:00,214.46,215.05,214.2,214.33,54879.0,203.3882,203.9477,203.1416,203.2649,54879.0
2023-02-02 15:40:00,214.35,214.68,214.11,214.15,69869.0,203.2839,203.5968,203.0563,203.0942,69869.0
2023-02-02 15:50:00,214.17,214.69,214.11,214.52,218004.0,203.1132,203.6063,203.0563,203.4451,218004.0
2023-02-03 09:30:00,212.24,214.25,211.42,213.98,62224.0,201.2828,203.189,200.5051,202.933,62224.0
2023-02-03 09:40:00,214.04,214.8,213.3,213.55,50293.0,202.9899,203.7106,202.2881,202.5252,50293.0
2023-02-03 09:50:00,213.6,214.29,213.29,213.52,27650.0,202.5726,203.227,202.2786,202.4967,27650.0
2023-02-03 10:00:00,213.34,213.85,212.87,213.36,26597.0,202.326,202.8097,201.8803,202.345,26597.0
2023-02-03 10:10:00,213.35,214.48,213.03,214.03,19366.0,202.3355,203.4072,202.032,202.9804,19366.0
2023-02-03 10:20:00,214.05,214.92,213.91,214.9,16670.0,202.9994,203.8244,202.8666,203.8055,16670.0
2023-02-03 10:30:00,214.68,214.93,214.37,214.69,23676.0,203.5968,203.8339,203.3028,203.6063,23676.0
2023-02-03 10:40:00,214.6,214.84,214.17,214.5,32650.0,203.521,203.7486,203.1132,203.4261,32650.0
2023-02-03 10:50:00,214.49,214.5,213.88,214.08,22948.0,203.4166,203.4261,202.8381,203.0278,22948.0
2023-02-03 11:00:00,214.11,214.61,213.92,213.93,23596.0,203.0563,203.5304,202.8761,202.8855,23596.0
2023-02-03 11:10:00,213.97,214.79,213.96,214.63,28755.0,202.9235,203.7011,202.914,203.5494,28755.0
2023-02-03 11:20:00,214.51,214.51,214.12,214.48,23375.0,203.4356,203.4356,203.0657,203.4072,23375.0
2023-02-03 11:30:00,214.54,214.8,214.28,214.31,14231.0,203.4641,203.7106,203.2175,203.2459,14231.0
2023-02-03 11:40:00,214.2,214.68,214.1,214.15,18654.0,203.1416,203.5968,203.0468,203.0942,18654.0
2023-02-03 11:50:00,214.15,214.73,213.86,213.91,29725.0,203.0942,203.6442,202.8192,202.8666,29725.0
2023-02-03 12:00:00,213.96,214.31,213.76,214.06,26820.0,202.914,203.2459,202.7243,203.0088,26820.0
2023-02-03 12:10:00,214.05,214.37,214.0,214.16,15959.0,202.9994,203.3028,202.9519,203.1037,15959.0
2023-02-03 12:20:00,214.23,214.38,214.02,214.17,14084.0,203.1701,203.3123,202.9709,203.1132,14084.0
2023-02-03 12:30:00,214.13,214.41,214.06,214.23,14110.0,203.0752,203.3408,203.0088,203.1701,14110.0
2023-02-03 12:40:00,214.24,214.67,214.23,214.64,17900.0,203.1795,203.5873,203.1701,203.5589,17900.0
2023-02-03 12:50:00,214.59,214.73,213.83,213.84,19068.0,203.5115,203.6442,202.7907,202.8002,19068.0
2023-02-03 13:00:00,213.88,214.26,213.43,213.55,28978.0,202.8381,203.1985,202.4114,202.5252,28978.0
2023-02-03 13:10:00,213.48,213.78,213.22,213.53,24227.0,202.4588,202.7433,202.2122,202.5062,24227.0
2023-02-03 13:20:00,213.47,213.69,213.25,213.58,23342.0,202.4493,202.6579,202.2407,202.5536,23342.0
2023-02-03 13:30:00,213.58,214.35,213.42,214.35,28299.0,202.5536,203.2839,202.4019,203.2839,28299.0
2023-02-03 13:40:00,214.31,214.52,213.89,214.19,33591.0,203.2459,203.4451,202.8476,203.1321,33591.0
2023-02-03 13:50:00,214.23,214.83,214.23,214.72,31610.0,203.1701,203.7391,203.1701,203.6348,31610.0
2023-02-03 14:00:00,214.72,215.25,214.48,215.14,41439.0,203.6348,204.1374,203.4072,204.0331,41439.0
2023-02-03 14:10:00,215.12,215.83,215.03,215.56,48763.0,204.0141,204.6875,203.9288,204.4314,48763.0
2023-02-03 14:20:00,215.64,215.94,215.38,215.85,37798.0,204.5073,204.7918,204.2607,204.7064,37798.0
2023-02-03 14:30:00,215.9,215.9,214.74,215.01,30345.0,204.7538,204.7538,203.6537,203.9098,30345.0
2023-02-03 14:40:00,215.04,215.54,214.41,214.83,33675.0,203.9382,204.4124,203.3408,203.7391,33675.0
2023-02-03 14:50:00,214.81,215.26,214.77,214.83,23532.0,203.7201,204.1469,203.6822,203.7391,23532.0
2023-02-03 15:00:00,214.86,215.06,214.27,215.0,23666.0,203.7675,203.9572,203.208,203.9003,23666.0
2023-02-03 15:10:00,215.0,215.18,214.75,214.95,21328.0,203.9003,204.071,203.6632,203.8529,21328.0
2023-02-03 15:20:00,214.95,215.1,214.68,214.8,30273.0,203.8529,203.9951,203.5968,203.7106,30273.0
2023-02-03 15:30:00,214.84,214.96,214.46,214.54,36895.0,203.7486,203.8624,203.3882,203.4641,36895.0
2023-02-03 15:40:00,214.54,214.83,214.22,214.27,56336.0,203.4641,203.7391,203.1606,203.208,56336.0
2023-02-03 15:50:00,214.23,215.05,214.23,214.67,185972.0,203.1701,203.9477,203.1701,203.5873,185972.0
2023-02-06 09:30:00,213.0,214.05,212.21,213.62,91174.0,202.0036,202.9994,201.2543,202.5915,91174.0
2023-02-06 09:40:00,213.61,214.04,213.0,213.67,66591.0,202.5821,202.9899,202.0036,202.639,66591.0
2023-02-06 09:50:00,213.67,214.47,213.51,214.06,32129.0,202.639,203.3977,202.4872,203.0088,32129.0
2023-02-06 10:00:00,214.06,214.22,212.81,212.81,34004.0,203.0088,203.1606,201.8234,201.8234,34004.0
2023-02-06 10:10:00,212.8,213.14,212.21,212.53,33266.0,201.8139,202.1363,201.2543,201.5578,33266.0
2023-02-06 10:20:00,212.39,212.46,211.07,211.76,35362.0,201.4251,201.4914,200.1732,200.8276,35362.0
2023-02-06 10:30:00,211.59,211.87,210.81,211.56,20058.0,200.6664,200.9319,199.9266,200.6379,20058.0
2023-02-06 10:40:00,211.61,212.62,211.55,212.59,21986.0,200.6853,201.6432,200.6284,201.6147,21986.0
2023-02-06 10:50:00,212.64,212.79,211.84,211.84,25158.0,201.6621,201.8044,200.9034,200.9034,25158.0
2023-02-06 11:00:00,211.92,211.97,211.09,211.45,29710.0,200.9793,201.0267,200.1922,200.5336,29710.0
2023-02-06 11:10:00,211.31,212.13,211.3,212.0,16223.0,200.4008,201.1785,200.3913,201.0552,16223.0
2023-02-06 11:20:00,211.99,212.2,211.82,211.96,23240.0,201.0457,201.2449,200.8845,201.0172,23240.0
2023-02-06 11:30:00,211.96,212.11,211.03,211.11,15757.0,201.0172,201.1595,200.1353,200.2111,15757.0
2023-02-06 11:40:00,211.17,211.31,210.48,210.53,31619.0,200.268,200.4008,199.6137,199.6611,31619.0
2023-02-06 11:50:00,210.53,211.0,210.38,210.72,22040.0,199.6611,200.1068,199.5188,199.8413,22040.0
2023-02-06 12:00:00,210.59,210.86,210.25,210.84,14274.0,199.718,199.974,199.3955,199.9551,14274.0
2023-02-06 12:10:00,210.84,211.0,210.14,210.26,12098.0,199.9551,200.1068,199.2912,199.405,12098.0
2023-02-06 12:20:00,210.23,210.5,210.13,210.37,10774.0,199.3766,199.6326,199.2817,199.5093,10774.0
2023-02-06 12:30:00,210.45,210.98,210.4,210.77,9556.0,199.5852,200.0878,199.5378,199.8887,9556.0
2023-02-06 12:40:00,210.67,210.96,210.62,210.86,7928.0,199.7938,200.0689,199.7464,199.974,7928.0
2023-02-06 12:50:00,210.79,210.88,210.29,210.38,21061.0,199.9077,199.993,199.4335,199.5188,21061.0
2023-02-06 13:00:00,210.36,210.44,209.84,210.19,43165.0,199.4999,199.5757,199.0067,199.3386,43165.0
2023-02-06 13:10:00,210.04,210.42,209.19,210.34,25921.0,199.1964,199.5568,198.3903,199.4809,25921.0
2023-02-06 13:20:00,210.34,210.34,209.86,209.94,7127.0,199.4809,199.4809,199.0257,199.1015,7127.0
2023-02-06 13:30:00,209.95,210.34,209.94,210.19,11097.0,199.111,199.4809,199.1015,199.3386,11097.0
2023-02-06 13:40:00,210.12,210.23,209.85,210.06,176595.0,199.2722,199.3766,199.0162,199.2153,176595.0
2023-02-06 13:50:00,210.15,210.74,210.14,210.62,12180.0,199.3007,199.8602,199.2912,199.7464,12180.0
2023-02-06 14:00:00,210.7,210.93,210.46,210.49,12187.0,199.8223,200.0404,199.5947,199.6231,12187.0
2023-02-06 14:10:00,210.53,210.68,210.04,210.17,33230.0,199.6611,199.8033,199.1964,199.3197,33230.0
2023-02-06 14:20:00,210.17,210.26,209.97,210.03,13478.0,199.3197,199.405,199.13,199.1869,13478.0
2023-02-06 14:30:00,210.08,210.13,209.94,210.06,17644.0,199.2343,199.2817,199.1015,199.2153,17644.0
2023-02-06 14:40:00,210.06,210.25,210.0,210.16,11660.0,199.2153,199.3955,199.1584,199.3102,11660.0
2023-02-06 14:50:00,210.14,210.35,210.0,210.26,11065.0,199.2912,199.4904,199.1584,199.405,11065.0
2023-02-06 15:00:00,210.31,210.46,210.0,210.16,10411.0,199.4524,199.5947,199.1584,199.3102,10411.0
2023-02-06 15:10:00,210.21,210.32,210.01,210.28,12568.0,199.3576,199.4619,199.1679,199.424,12568.0
2023-02-06 15:20:00,210.25,210.36,209.88,210.02,29497.0,199.3955,199.4999,199.0446,199.1774,29497.0
2023-02-06 15:30:00,210.02,210.5,209.68,210.47,34089.0,199.1774,199.6326,198.855,199.6042,34089.0
2023-02-06 15:40:00,210.34,210.46,209.98,210.06,42400.0,199.4809,199.5947,199.1395,199.2153,42400.0
2023-02-06 15:50:00,210.09,210.72,210.09,210.52,98732.0,199.2438,199.8413,199.2438,199.6516,98732.0
2023-02-07 09:30:00,209.71,209.71,208.22,208.75,43559.0,198.8834,198.8834,197.4703,197.973,43559.0
2023-02-07 09:40:00,208.84,209.1,207.78,208.42,20351.0,198.0583,198.3049,197.053,197.66,20351.0
2023-02-07 09:50:00,208.48,209.0,208.21,208.44,11565.0,197.7169,198.2101,197.4608,197.679,11565.0
2023-02-07 10:00:00,208.44,208.61,208.05,208.51,12345.0,197.679,197.8402,197.3091,197.7454,12345.0
2023-02-07 10:10:00,208.2,208.52,208.12,208.36,9861.0,197.4514,197.7548,197.3755,197.6031,9861.0
2023-02-07 10:20:00,208.44,208.44,207.94,208.02,6572.0,197.679,197.679,197.2048,197.2807,6572.0
2023-02-07 10:30:00,208.12,208.33,207.78,208.13,12634.0,197.3755,197.5747,197.053,197.385,12634.0
2023-02-07 10:40:00,207.92,208.1,207.65,208.08,16634.0,197.1858,197.3565,196.9298,197.3376,16634.0
2023-02-07 10:50:00,208.07,208.5,207.51,207.58,43449.0,197.3281,197.7359,196.797,196.8634,43449.0
2023-02-07 11:00:00,207.66,208.05,207.44,207.84,28546.0,196.9392,197.3091,196.7306,197.11,28546.0
2023-02-07 11:10:00,207.84,208.19,207.83,207.89,79247.0,197.11,197.4419,197.1005,197.1574,79247.0
2023-02-07 11:20:00,207.92,208.0,207.37,207.53,32579.0,197.1858,197.2617,196.6642,196.816,32579.0
2023-02-07 11:30:00,207.5,208.19,207.16,207.96,56618.0,196.7875,197.4419,196.4651,197.2238,56618.0
2023-02-07 11:40:00,207.98,207.98,207.43,207.7,11178.0,197.2427,197.2427,196.7211,196.9772,11178.0
2023-02-07 11:50:00,207.77,207.87,207.21,207.26,13648.0,197.0436,197.1384,196.5125,196.5599,13648.0
2023-02-07 12:00:00,207.34,207.81,207.19,207.81,4371.0,196.6358,197.0815,196.4935,197.0815,4371.0
2023-02-07 12:10:00,207.76,208.13,207.74,207.83,12783.0,197.0341,197.385,197.0151,197.1005,12783.0
2023-02-07 12:20:00,207.87,207.88,207.38,207.48,8210.0,197.1384,197.1479,196.6737,196.7685,8210.0
2023-02-07 12:30:00,207.46,207.72,207.2,207.63,18747.0,196.7496,196.9961,196.503,196.9108,18747.0
2023-02-07 12:40:00,207.63,208.89,207.0,208.89,40673.0,196.9108,198.1057,196.3133,198.1057,40673.0
2023-02-07 12:50:00,208.89,210.05,208.75,209.69,25115.0,198.1057,199.2059,197.973,198.8644,25115.0
2023-02-07 13:00:00,209.82,210.09,208.77,208.79,25130.0,198.9877,199.2438,197.9919,198.0109,25130.0
2023-02-07 13:10:00,208.84,208.87,207.46,207.56,21346.0,198.0583,198.0868,196.7496,196.8444,21346.0
2023-02-07 13:20:00,207.58,208.0,206.99,206.99,14618.0,196.8634,197.2617,196.3038,196.3038,14618.0
2023-02-07 13:30:00,206.89,206.89,206.13,206.43,21599.0,196.209,196.209,195.4882,195.7727,21599.0
2023-02-07 13:40:00,206.62,206.94,205.94,206.17,54550.0,195.9529,196.2564,195.308,195.5262,54550.0
2023-02-07 13:50:00,206.19,207.05,206.17,206.73,53271.0,195.5451,196.3607,195.5262,196.0573,53271.0
2023-02-07 14:00:00,206.83,207.73,206.67,207.68,50649.0,196.1521,197.0056,196.0004,196.9582,50649.0
2023-02-07 14:10:00,207.6,208.13,207.28,207.8,73599.0,196.8823,197.385,196.5789,197.072,73599.0
2023-02-07 14:20:00,207.78,208.54,207.72,208.44,19312.0,197.053,197.7738,196.9961,197.679,19312.0
2023-02-07 14:30:00,208.47,209.62,208.44,209.46,48299.0,197.7074,198.7981,197.679,198.6463,48299.0
2023-02-07 14:40:00,209.39,209.88,209.21,209.75,26433.0,198.5799,199.0446,198.4092,198.9213,26433.0
2023-02-07 14:50:00,209.73,210.13,209.54,209.94,26969.0,198.9024,199.2817,198.7222,199.1015,26969.0
2023-02-07 15:00:00,210.06,210.38,209.0,209.11,21172.0,199.2153,199.5188,198.2101,198.3144,21172.0
2023-02-07 15:10:00,209.12,209.32,208.99,209.16,9237.0,198.3239,198.5135,198.2006,198.3618,9237.0
2023-02-07 15:20:00,209.12,209.62,209.0,209.53,13435.0,198.3239,198.7981,198.2101,198.7127,13435.0
2023-02-07 15:30:00,209.53,209.73,209.23,209.73,15766.0,198.7127,198.9024,198.4282,198.9024,15766.0
2023-02-07 15:40:00,209.83,210.03,209.61,210.03,31826.0,198.9972,199.1869,198.7886,199.1869,31826.0
2023-02-07 15:50:00,210.03,210.64,209.78,209.92,94793.0,199.1869,199.7654,198.9498,199.0826,94793.0
2023-02-08 09:30:00,209.24,209.45,208.5,209.45,20307.0,198.4377,198.6368,197.7359,198.6368,20307.0
2023-02-08 09:40:00,209.44,209.65,208.86,208.86,12298.0,198.6273,198.8265,198.0773,198.0773,12298.0
2023-02-08 09:50:00,208.6,209.7,208.41,209.7,10908.0,197.8307,198.8739,197.6505,198.8739,10908.0
2023-02-08 10:00:00,209.7,210.33,209.31,209.83,11871.0,198.8739,199.4714,198.5041,198.9972,11871.0
2023-02-08 10:10:00,210.06,210.6,209.85,210.51,8838.0,199.2153,199.7275,199.0162,199.6421,8838.0
2023-02-08 10:20:00,210.43,210.67,210.02,210.13,17038.0,199.5662,199.7938,199.1774,199.2817,17038.0
2023-02-08 10:30:00,210.13,210.13,209.37,209.85,22306.0,199.2817,199.2817,198.561,199.0162,22306.0
2023-02-08 10:40:00,209.85,209.89,209.44,209.48,22119.0,199.0162,199.0541,198.6273,198.6653,22119.0
2023-02-08 10:50:00,209.49,209.51,208.95,209.39,7016.0,198.6748,198.6937,198.1626,198.5799,7016.0
2023-02-08 11:00:00,209.1,209.22,208.71,209.01,7386.0,198.3049,198.4187,197.935,198.2195,7386.0
2023-02-08 11:10:00,209.11,209.34,208.79,209.34,8910.0,198.3144,198.5325,198.0109,198.5325,8910.0
2023-02-08 11:20:00,209.42,209.43,208.4,208.72,12177.0,198.6084,198.6179,197.641,197.9445,12177.0
2023-02-08 11:30:00,208.65,208.68,208.25,208.52,17057.0,197.8781,197.9066,197.4988,197.7548,17057.0
2023-02-08 11:40:00,208.55,209.03,208.3,208.99,16574.0,197.7833,198.2385,197.5462,198.2006,16574.0
2023-02-08 11:50:00,208.91,209.76,208.84,209.58,19433.0,198.1247,198.9308,198.0583,198.7601,19433.0
2023-02-08 12:00:00,209.47,209.66,209.12,209.49,7665.0,198.6558,198.836,198.3239,198.6748,7665.0
2023-02-08 12:10:00,209.69,209.84,209.37,209.78,6131.0,198.8644,199.0067,198.561,198.9498,6131.0
2023-02-08 12:20:00,209.81,209.84,209.48,209.72,6832.0,198.9782,199.0067,198.6653,198.8929,6832.0
2023-02-08 12:30:00,209.81,209.98,209.43,209.47,5912.0,198.9782,199.1395,198.6179,198.6558,5912.0
2023-02-08 12:40:00,209.54,209.93,209.34,209.93,6715.0,198.7222,199.0921,198.5325,199.0921,6715.0
2023-02-08 12:50:00,209.99,210.0,209.5,209.82,9261.0,199.149,199.1584,198.6843,198.9877,9261.0
2023-02-08 13:00:00,209.84,210.19,209.74,209.97,12863.0,199.0067,199.3386,198.9119,199.13,12863.0
2023-02-08 13:10:00,209.98,210.54,209.93,210.48,28300.0,199.1395,199.6706,199.0921,199.6137,28300.0
2023-02-08 13:20:00,210.59,210.96,210.32,210.56,19024.0,199.718,200.0689,199.4619,199.6895,19024.0
2023-02-08 13:30:00,210.56,210.56,210.1,210.1,17428.0,199.6895,199.6895,199.2533,199.2533,17428.0
2023-02-08 13:40:00,210.12,210.47,210.05,210.09,10761.0,199.2722,199.6042,199.2059,199.2438,10761.0
2023-02-08 13:50:00,210.0,210.38,209.91,209.91,19206.0,199.1584,199.5188,199.0731,199.0731,19206.0
2023-02-08 14:00:00,209.91,209.91,209.47,209.78,15274.0,199.0731,199.0731,198.6558,198.9498,15274.0
2023-02-08 14:10:00,209.78,210.27,209.7,210.08,13355.0,198.9498,199.4145,198.8739,199.2343,13355.0
2023-02-08 14:20:00,210.07,210.07,209.42,209.42,6285.0,199.2248,199.2248,198.6084,198.6084,6285.0
2023-02-08 14:30:00,209.45,209.45,209.14,209.15,8638.0,198.6368,198.6368,198.3428,198.3523,8638.0
2023-02-08 14:40:00,209.16,209.29,208.77,208.8,7643.0,198.3618,198.4851,197.9919,198.0204,7643.0
2023-02-08 14:50:00,208.77,209.09,208.71,208.97,13089.0,197.9919,198.2954,197.935,198.1816,13089.0
2023-02-08 15:00:00,208.96,209.05,208.41,208.77,11498.0,198.1721,198.2575,197.6505,197.9919,11498.0
2023-02-08 15:10:00,208.77,209.22,208.68,208.69,29977.0,197.9919,198.4187,197.9066,197.9161,29977.0
2023-02-08 15:20:00,208.76,209.03,208.75,208.94,59091.0,197.9825,198.2385,197.973,198.1532,59091.0
2023-02-08 15:30:00,208.9,209.01,208.74,209.0,38057.0,198.1152,198.2195,197.9635,198.2101,38057.0
2023-02-08 15:40:00,209.0,209.35,208.88,209.19,60263.0,198.2101,198.542,198.0963,198.3903,60263.0
2023-02-08 15:50:00,209.23,209.58,209.12,209.36,149960.0,198.4282,198.7601,198.3239,198.5515,149960.0
2023-02-09 09:30:00,210.1,211.0,209.27,209.75,29298.0,199.2533,200.1068,198.4661,198.9213,29298.0
2023-02-09 09:40:00,209.56,210.29,209.26,209.97,7396.0,198.7412,199.4335,198.4566,199.13,7396.0
2023-02-09 09:50:00,209.79,209.86,208.6,209.0,13759.0,198.9593,199.0257,197.8307,198.2101,13759.0
2023-02-09 10:00:00,209.01,209.72,208.76,209.49,15786.0,198.2195,198.8929,197.9825,198.6748,15786.0
2023-02-09 10:10:00,209.44,210.46,209.34,210.08,12367.0,198.6273,199.5947,198.5325,199.2343,12367.0
2023-02-09 10:20:00,210.19,210.42,209.5,209.94,13371.0,199.3386,199.5568,198.6843,199.1015,13371.0
2023-02-09 10:30:00,209.92,210.17,209.63,210.09,7758.0,199.0826,199.3197,198.8075,199.2438,7758.0
2023-02-09 10:40:00,210.11,210.59,209.97,210.15,10495.0,199.2628,199.718,199.13,199.3007,10495.0
2023-02-09 10:50:00,210.3,210.42,209.88,210.37,8199.0,199.4429,199.5568,199.0446,199.5093,8199.0
2023-02-09 11:00:00,210.28,210.53,209.93,210.4,15240.0,199.424,199.6611,199.0921,199.5378,15240.0
2023-02-09 11:10:00,210.5,210.75,210.21,210.75,11595.0,199.6326,199.8697,199.3576,199.8697,11595.0
2023-02-09 11:20:00,210.75,210.75,209.98,210.41,11621.0,199.8697,199.8697,199.1395,199.5473,11621.0
2023-02-09 11:30:00,210.33,211.0,210.27,211.0,17184.0,199.4714,200.1068,199.4145,200.1068,17184.0
2023-02-09 11:40:00,210.98,210.98,210.52,210.66,10649.0,200.0878,200.0878,199.6516,199.7844,10649.0
2023-02-09 11:50:00,210.62,210.73,210.34,210.53,7689.0,199.7464,199.8508,199.4809,199.6611,7689.0
2023-02-09 12:00:00,210.62,210.88,210.44,210.59,6265.0,199.7464,199.993,199.5757,199.718,6265.0
2023-02-09 12:10:00,210.69,210.72,210.31,210.52,4468.0,199.8128,199.8413,199.4524,199.6516,4468.0
2023-02-09 12:20:00,210.48,210.62,209.81,209.82,7556.0,199.6137,199.7464,198.9782,198.9877,7556.0
2023-02-09 12:30:00,209.75,209.75,208.93,208.98,4233.0,198.9213,198.9213,198.1437,198.1911,4233.0
2023-02-09 12:40:00,208.91,209.13,208.52,208.68,14365.0,198.1247,198.3334,197.7548,197.9066,14365.0
2023-02-09 12:50:00,208.82,209.35,208.77,209.33,7120.0,198.0394,198.542,197.9919,198.523,7120.0
2023-02-09 13:00:00,209.34,209.45,208.92,209.27,8769.0,198.5325,198.6368,198.1342,198.4661,8769.0
2023-02-09 13:10:00,209.25,210.36,209.25,210.06,17027.0,198.4472,199.4999,198.4472,199.2153,17027.0
2023-02-09 13:20:00,210.09,210.35,209.91,209.91,13816.0,199.2438,199.4904,199.0731,199.0731,13816.0
2023-02-09 13:30:00,209.81,210.2,209.45,209.45,12184.0,198.9782,199.3481,198.6368,198.6368,12184.0
2023-02-09 13:40:00,209.61,209.88,209.31,209.88,16832.0,198.7886,199.0446,198.5041,199.0446,16832.0
2023-02-09 13:50:00,209.88,209.9,209.42,209.56,6962.0,199.0446,199.0636,198.6084,198.7412,6962.0
2023-02-09 14:00:00,209.56,209.69,209.11,209.56,11971.0,198.7412,198.8644,198.3144,198.7412,11971.0
2023-02-09 14:10:00,209.49,209.63,209.25,209.51,12852.0,198.6748,198.8075,198.4472,198.6937,12852.0
2023-02-09 14:20:00,209.51,209.74,209.4,209.53,12517.0,198.6937,198.9119,198.5894,198.7127,12517.0
2023-02-09 14:30:00,209.52,209.84,209.26,209.52,15223.0,198.7032,199.0067,198.4566,198.7032,15223.0
2023-02-09 14:40:00,209.49,209.79,209.29,209.72,13242.0,198.6748,198.9593,198.4851,198.8929,13242.0
2023-02-09 14:50:00,209.78,209.8,209.53,209.67,10812.0,198.9498,198.9688,198.7127,198.8455,10812.0
2023-02-09 15:00:00,209.6,209.6,209.09,209.55,8914.0,198.7791,198.7791,198.2954,198.7317,8914.0
2023-02-09 15:10:00,209.55,209.55,208.86,209.16,21648.0,198.7317,198.7317,198.0773,198.3618,21648.0
2023-02-09 15:20:00,209.17,209.25,208.51,208.58,27326.0,198.3713,198.4472,197.7454,197.8117,27326.0
2023-02-09 15:30:00,208.52,208.64,207.87,208.03,27533.0,197.7548,197.8686,197.1384,197.2901,27533.0
2023-02-09 15:40:00,208.06,208.71,208.02,208.33,25575.0,197.3186,197.935,197.2807,197.5747,25575.0
2023-02-09 15:50:00,208.34,209.29,208.34,208.58,101404.0,197.5841,198.4851,197.5841,197.8117,101404.0
2023-02-10 09:30:00,206.39,207.28,206.11,207.09,20308.0,195.7348,196.5789,195.4693,196.3987,20308.0
2023-02-10 09:40:00,207.06,208.9,207.06,208.9,34766.0,196.3702,198.1152,196.3702,198.1152,34766.0
2023-02-10 09:50:00,208.69,208.81,207.9,208.56,12966.0,197.9161,198.0299,197.1669,197.7928,12966.0
2023-02-10 10:00:00,208.56,208.77,207.91,208.6,18105.0,197.7928,197.9919,197.1763,197.8307,18105.0
2023-02-10 10:10:00,208.77,209.77,208.76,209.59,27113.0,197.9919,198.9403,197.9825,198.7696,27113.0
2023-02-10 10:20:00,209.71,209.76,209.1,209.26,15028.0,198.8834,198.9308,198.3049,198.4566,15028.0
2023-02-10 10:30:00,209.2,209.25,208.71,209.1,36755.0,198.3997,198.4472,197.935,198.3049,36755.0
2023-02-10 10:40:00,208.85,208.92,208.57,208.57,13886.0,198.0678,198.1342,197.8023,197.8023,13886.0
2023-02-10 10:50:00,208.49,208.99,208.24,208.99,10559.0,197.7264,198.2006,197.4893,198.2006,10559.0
2023-02-10 11:00:00,208.9,209.4,208.87,209.4,11197.0,198.1152,198.5894,198.0868,198.5894,11197.0
2023-02-10 11:10:00,209.39,210.11,208.87,210.06,18266.0,198.5799,199.2628,198.0868,199.2153,18266.0
2023-02-10 11:20:00,210.05,210.26,209.66,209.78,25605.0,199.2059,199.405,198.836,198.9498,25605.0
2023-02-10 11:30:00,209.66,209.87,209.24,209.37,12613.0,198.836,199.0351,198.4377,198.561,12613.0
2023-02-10 11:40:00,209.46,209.89,209.23,209.31,10671.0,198.6463,199.0541,198.4282,198.5041,10671.0
2023-02-10 11:50:00,209.26,209.41,209.04,209.24,14668.0,198.4566,198.5989,198.248,198.4377,14668.0
2023-02-10 12:00:00,209.33,209.44,208.77,208.95,9097.0,198.523,198.6273,197.9919,198.1626,9097.0
2023-02-10 12:10:00,208.91,208.99,208.66,208.72,6594.0,198.1247,198.2006,197.8876,197.9445,6594.0
2023-02-10 12:20:00,208.7,209.09,208.68,208.91,7072.0,197.9256,198.2954,197.9066,198.1247,7072.0
2023-02-10 12:30:00,208.87,209.27,208.72,209.12,11963.0,198.0868,198.4661,197.9445,198.3239,11963.0
2023-02-10 12:40:00,209.0,209.45,209.0,209.26,9836.0,198.2101,198.6368,198.2101,198.4566,9836.0
2023-02-10 12:50:00,209.35,209.65,209.11,209.62,26081.0,198.542,198.8265,198.3144,198.7981,26081.0
2023-02-10 13:00:00,209.63,209.78,209.42,209.52,7789.0,198.8075,198.9498,198.6084,198.7032,7789.0
2023-02-10 13:10:00,209.45,209.99,209.37,209.99,7309.0,198.6368,199.149,198.561,199.149,7309.0
2023-02-10 13:20:00,210.03,210.24,209.98,210.1,19033.0,199.1869,199.386,199.1395,199.2533,19033.0
2023-02-10 13:30:00,210.03,210.33,209.8,209.88,12945.0,199.1869,199.4714,198.9688,199.0446,12945.0
2023-02-10 13:40:00,209.97,210.04,209.51,209.84,12926.0,199.13,199.1964,198.6937,199.0067,12926.0
2023-02-10 13:50:00,209.76,209.83,209.14,209.31,9503.0,198.9308,198.9972,198.3428,198.5041,9503.0
2023-02-10 14:00:00,209.44,209.44,209.12,209.31,7012.0,198.6273,198.6273,198.3239,198.5041,7012.0
2023-02-10 14:10:00,209.3,209.56,209.15,209.47,6558.0,198.4946,198.7412,198.3523,198.6558,6558.0
2023-02-10 14:20:00,209.44,209.5,209.17,209.29,19053.0,198.6273,198.6843,198.3713,198.4851,19053.0
2023-02-10 14:30:00,209.27,209.68,209.07,209.44,19777.0,198.4661,198.855,198.2765,198.6273,19777.0
2023-02-10 14:40:00,209.44,209.49,208.73,209.06,13749.0,198.6273,198.6748,197.954,198.267,13749.0
2023-02-10 14:50:00,209.0,209.27,208.96,209.14,5914.0,198.2101,198.4661,198.1721,198.3428,5914.0
2023-02-10 15:00:00,209.08,209.51,209.07,209.2,7672.0,198.2859,198.6937,198.2765,198.3997,7672.0
2023-02-10 15:10:00,209.26,209.27,209.0,209.19,13652.0,198.4566,198.4661,198.2101,198.3903,13652.0
2023-02-10 15:20:00,209.09,209.21,208.62,209.07,44683.0,198.2954,198.4092,197.8497,198.2765,44683.0
2023-02-10 15:30:00,209.1,209.46,208.93,209.41,22194.0,198.3049,198.6463,198.1437,198.5989,22194.0
2023-02-10 15:40:00,209.45,209.49,208.99,209.21,43522.0,198.6368,198.6748,198.2006,198.4092,43522.0
2023-02-10 15:50:00,209.17,209.55,208.82,209.51,83976.0,198.3713,198.7317,198.0394,198.6937,83976.0
2023-02-13 09:30:00,207.61,208.8,207.25,208.62,27191.0,196.8918,198.0204,196.5504,197.8497,27191.0
2023-02-13 09:40:00,209.0,209.26,208.74,208.92,7763.0,198.2101,198.4566,197.9635,198.1342,7763.0
2023-02-13 09:50:00,208.96,209.37,208.37,209.3,16268.0,198.1721,198.561,197.6126,198.4946,16268.0
2023-02-13 10:00:00,209.32,209.61,208.89,209.24,11148.0,198.5135,198.7886,198.1057,198.4377,11148.0
2023-02-13 10:10:00,209.3,209.3,208.72,208.81,4884.0,198.4946,198.4946,197.9445,198.0299,4884.0
2023-02-13 10:20:00,209.05,210.02,208.73,209.99,16864.0,198.2575,199.1774,197.954,199.149,16864.0
2023-02-13 10:30:00,209.94,210.31,209.82,210.02,13579.0,199.1015,199.4524,198.9877,199.1774,13579.0
2023-02-13 10:40:00,210.06,210.54,209.99,210.46,11767.0,199.2153,199.6706,199.149,199.5947,11767.0
2023-02-13 10:50:00,210.54,210.71,210.35,210.51,9488.0,199.6706,199.8318,199.4904,199.6421,9488.0
2023-02-13 11:00:00,210.63,210.67,209.63,210.14,32330.0,199.7559,199.7938,198.8075,199.2912,32330.0
2023-02-13 11:10:00,210.05,210.16,209.63,209.88,7040.0,199.2059,199.3102,198.8075,199.0446,7040.0
2023-02-13 11:20:00,209.88,209.98,209.4,209.4,6912.0,199.0446,199.1395,198.5894,198.5894,6912.0
2023-02-13 11:30:00,209.37,209.53,208.79,208.86,9256.0,198.561,198.7127,198.0109,198.0773,9256.0
2023-02-13 11:40:00,208.94,209.7,208.73,209.47,12163.0,198.1532,198.8739,197.954,198.6558,12163.0
2023-02-13 11:50:00,209.38,209.45,209.04,209.29,11105.0,198.5704,198.6368,198.248,198.4851,11105.0
2023-02-13 12:00:00,209.22,209.64,209.1,209.53,5567.0,198.4187,198.817,198.3049,198.7127,5567.0
2023-02-13 12:10:00,209.53,209.63,209.35,209.55,8609.0,198.7127,198.8075,198.542,198.7317,8609.0
2023-02-13 12:20:00,209.56,209.69,209.33,209.42,4414.0,198.7412,198.8644,198.523,198.6084,4414.0
2023-02-13 12:30:00,209.36,209.63,209.27,209.63,9716.0,198.5515,198.8075,198.4661,198.8075,9716.0
2023-02-13 12:40:00,209.59,210.36,209.59,209.94,8633.0,198.7696,199.4999,198.7696,199.1015,8633.0
2023-02-13 12:50:00,209.87,210.02,209.64,209.64,7875.0,199.0351,199.1774,198.817,198.817,7875.0
2023-02-13 13:00:00,209.72,210.14,209.65,209.67,5903.0,198.8929,199.2912,198.8265,198.8455,5903.0
2023-02-13 13:10:00,209.74,209.93,209.55,209.79,4573.0,198.9119,199.0921,198.7317,198.9593,4573.0
2023-02-13 13:20:00,209.77,210.03,209.67,210.03,7534.0,198.9403,199.1869,198.8455,199.1869,7534.0
2023-02-13 13:30:00,210.09,210.25,209.98,209.98,6119.0,199.2438,199.3955,199.1395,199.1395,6119.0
2023-02-13 13:40:00,209.94,210.12,209.85,210.08,9032.0,199.1015,199.2722,199.0162,199.2343,9032.0
2023-02-13 13:50:00,210.11,210.2,210.05,210.07,6246.0,199.2628,199.3481,199.2059,199.2248,6246.0
2023-02-13 14:00:00,210.12,210.41,210.06,210.24,16148.0,199.2722,199.5473,199.2153,199.386,16148.0
2023-02-13 14:10:00,210.24,210.75,210.22,210.64,24690.0,199.386,199.8697,199.3671,199.7654,24690.0
2023-02-13 14:20:00,210.62,210.65,210.3,210.51,10155.0,199.7464,199.7749,199.4429,199.6421,10155.0
2023-02-13 14:30:00,210.56,210.77,210.19,210.37,15313.0,199.6895,199.8887,199.3386,199.5093,15313.0
2023-02-13 14:40:00,210.33,210.56,210.24,210.31,8241.0,199.4714,199.6895,199.386,199.4524,8241.0
2023-02-13 14:50:00,210.26,210.39,210.1,210.39,10568.0,199.405,199.5283,199.2533,199.5283,10568.0
2023-02-13 15:00:00,210.4,210.64,210.01,210.57,11072.0,199.5378,199.7654,199.1679,199.699,11072.0
2023-02-13 15:10:00,210.59,210.99,210.52,210.96,11013.0,199.718,200.0973,199.6516,200.0689,11013.0
2023-02-13 15:20:00,210.94,211.14,210.85,211.08,16825.0,200.0499,200.2396,199.9646,200.1827,16825.0
2023-02-13 15:30:00,211.08,211.43,210.92,211.41,31216.0,200.1827,200.5146,200.0309,200.4956,31216.0
2023-02-13 15:40:00,211.41,211.91,211.4,211.91,31126.0,200.4956,200.9698,200.4862,200.9698,31126.0
2023-02-13 15:50:00,211.86,211.86,211.29,211.6,106005.0,200.9224,200.9224,200.3818,200.6758,106005.0
2023-02-14 09:30:00,210.34,210.91,209.66,210.09,27250.0,199.4809,200.0215,198.836,199.2438,27250.0
2023-02-14 09:40:00,209.91,210.97,209.91,210.46,6148.0,199.0731,200.0784,199.0731,199.5947,6148.0
2023-02-14 09:50:00,210.72,211.87,210.64,211.87,9786.0,199.8413,200.9319,199.7654,200.9319,9786.0
2023-02-14 10:00:00,211.88,212.67,211.84,212.51,19545.0,200.9414,201.6906,200.9034,201.5389,19545.0
2023-02-14 10:10:00,212.48,213.02,212.1,212.14,21050.0,201.5104,202.0225,201.15,201.188,21050.0
2023-02-14 10:20:00,212.02,212.62,211.52,211.6,7871.0,201.0742,201.6432,200.6,200.6758,7871.0
2023-02-14 10:30:00,211.7,211.9,210.23,210.27,13435.0,200.7707,200.9603,199.3766,199.4145,13435.0
2023-02-14 10:40:00,210.37,210.67,209.84,210.32,26870.0,199.5093,199.7938,199.0067,199.4619,26870.0
2023-02-14 10:50:00,210.11,210.24,209.86,209.99,8620.0,199.2628,199.386,199.0257,199.149,8620.0
2023-02-14 11:00:00,210.24,210.49,210.03,210.03,10658.0,199.386,199.6231,199.1869,199.1869,10658.0
2023-02-14 11:10:00,210.01,210.47,209.81,210.47,8189.0,199.1679,199.6042,198.9782,199.6042,8189.0
2023-02-14 11:20:00,210.41,210.5,209.13,209.13,10357.0,199.5473,199.6326,198.3334,198.3334,10357.0
2023-02-14 11:30:00,209.0,209.34,208.6,209.0,10814.0,198.2101,198.5325,197.8307,198.2101,10814.0
2023-02-14 11:40:00,208.76,209.84,208.74,209.83,9569.0,197.9825,199.0067,197.9635,198.9972,9569.0
2023-02-14 11:50:00,209.83,209.91,209.37,209.73,9654.0,198.9972,199.0731,198.561,198.9024,9654.0
2023-02-14 12:00:00,209.65,210.17,209.58,210.17,8029.0,198.8265,199.3197,198.7601,199.3197,8029.0
2023-02-14 12:10:00,210.22,210.68,210.22,210.31,7785.0,199.3671,199.8033,199.3671,199.4524,7785.0
2023-02-14 12:20:00,210.4,210.88,210.31,210.76,8067.0,199.5378,199.993,199.4524,199.8792,8067.0
2023-02-14 12:30:00,210.83,211.29,210.81,211.03,12983.0,199.9456,200.3818,199.9266,200.1353,12983.0
2023-02-14 12:40:00,211.01,211.37,211.0,211.16,7770.0,200.1163,200.4577,200.1068,200.2586,7770.0
2023-02-14 12:50:00,211.11,211.35,210.85,211.1,14639.0,200.2111,200.4387,199.9646,200.2016,14639.0
2023-02-14 13:00:00,211.09,212.0,211.09,211.67,12121.0,200.1922,201.0552,200.1922,200.7422,12121.0
2023-02-14 13:10:00,211.7,212.13,211.56,211.82,12451.0,200.7707,201.1785,200.6379,200.8845,12451.0
2023-02-14 13:20:00,211.81,211.94,211.5,211.62,4645.0,200.875,200.9983,200.581,200.6948,4645.0
2023-02-14 13:30:00,211.58,211.68,211.1,211.23,9366.0,200.6569,200.7517,200.2016,200.3249,9366.0
2023-02-14 13:40:00,211.37,211.38,210.99,211.33,5987.0,200.4577,200.4672,200.0973,200.4198,5987.0
2023-02-14 13:50:00,211.49,211.59,211.27,211.42,5595.0,200.5715,200.6664,200.3629,200.5051,5595.0
2023-02-14 14:00:00,211.36,211.89,211.17,211.36,6299.0,200.4482,200.9509,200.268,200.4482,6299.0
2023-02-14 14:10:00,211.54,212.13,211.46,211.96,6686.0,200.6189,201.1785,200.5431,201.0172,6686.0
2023-02-14 14:20:00,211.95,212.13,211.7,211.8,12043.0,201.0078,201.1785,200.7707,200.8655,12043.0
2023-02-14 14:30:00,211.84,212.71,211.83,212.61,13596.0,200.9034,201.7285,200.894,201.6337,13596.0
2023-02-14 14:40:00,212.58,212.68,212.25,212.43,10917.0,201.6052,201.7001,201.2923,201.463,10917.0
2023-02-14 14:50:00,212.48,212.59,212.23,212.34,10326.0,201.5104,201.6147,201.2733,201.3776,10326.0
2023-02-14 15:00:00,212.35,212.67,212.24,212.3,15435.0,201.3871,201.6906,201.2828,201.3397,15435.0
2023-02-14 15:10:00,212.3,212.76,211.96,212.68,18135.0,201.3397,201.7759,201.0172,201.7001,18135.0
2023-02-14 15:20:00,212.66,212.83,212.46,212.56,15521.0,201.6811,201.8423,201.4914,201.5863,15521.0
2023-02-14 15:30:00,212.52,212.84,212.44,212.66,26979.0,201.5483,201.8518,201.4725,201.6811,26979.0
2023-02-14 15:40:00,212.6,212.75,212.39,212.6,29943.0,201.6242,201.7665,201.4251,201.6242,29943.0
2023-02-14 15:50:00,212.61,212.96,212.41,212.68,92251.0,201.6337,201.9656,201.444,201.7001,92251.0
2023-02-15 09:30:00,211.39,211.41,210.52,210.78,23983.0,200.4767,200.4956,199.6516,199.8982,23983.0
2023-02-15 09:40:00,210.82,211.09,210.5,210.79,10659.0,199.9361,200.1922,199.6326,199.9077,10659.0
2023-02-15 09:50:00,211.09,211.09,210.0,210.45,8557.0,200.1922,200.1922,199.1584,199.5852,8557.0
2023-02-15 10:00:00,210.61,210.97,210.07,210.5,10639.0,199.7369,200.0784,199.2248,199.6326,10639.0
2023-02-15 10:10:00,210.45,210.99,210.2,210.75,8193.0,199.5852,200.0973,199.3481,199.8697,8193.0
2023-02-15 10:20:00,210.91,210.99,210.65,210.98,5357.0,200.0215,200.0973,199.7749,200.0878,5357.0
2023-02-15 10:30:00,210.88,211.72,210.8,211.5,26688.0,199.993,200.7896,199.9171,200.581,26688.0
2023-02-15 10:40:00,211.39,211.48,210.72,210.94,17601.0,200.4767,200.562,199.8413,200.0499,17601.0
2023-02-15 10:50:00,210.87,211.18,210.73,210.94,8102.0,199.9835,200.2775,199.8508,200.0499,8102.0
2023-02-15 11:00:00,210.97,211.61,210.97,211.57,4664.0,200.0784,200.6853,200.0784,200.6474,4664.0
2023-02-15 11:10:00,211.59,211.7,211.46,211.47,14214.0,200.6664,200.7707,200.5431,200.5525,14214.0
2023-02-15 11:20:00,211.49,212.02,211.46,212.0,21051.0,200.5715,201.0742,200.5431,201.0552,21051.0
2023-02-15 11:30:00,211.99,212.06,211.72,211.86,3694.0,201.0457,201.1121,200.7896,200.9224,3694.0
2023-02-15 11:40:00,211.91,212.45,211.83,212.34,6681.0,200.9698,201.482,200.894,201.3776,6681.0
2023-02-15 11:50:00,212.38,212.38,211.6,211.6,3976.0,201.4156,201.4156,200.6758,200.6758,3976.0
2023-02-15 12:00:00,211.68,211.83,211.15,211.22,7677.0,200.7517,200.894,200.2491,200.3155,7677.0
2023-02-15 12:10:00,211.28,211.39,211.06,211.27,4110.0,200.3724,200.4767,200.1637,200.3629,4110.0
2023-02-15 12:20:00,211.29,211.31,210.93,210.93,6035.0,200.3818,200.4008,200.0404,200.0404,6035.0
2023-02-15 12:30:00,210.93,211.37,210.92,211.21,14718.0,200.0404,200.4577,200.0309,200.306,14718.0
2023-02-15 12:40:00,211.16,211.45,211.14,211.31,8263.0,200.2586,200.5336,200.2396,200.4008,8263.0
2023-02-15 12:50:00,211.35,211.89,211.15,211.84,29129.0,200.4387,200.9509,200.2491,200.9034,29129.0
2023-02-15 13:00:00,211.79,211.97,211.52,211.75,7715.0,200.856,201.0267,200.6,200.8181,7715.0
2023-02-15 13:10:00,211.91,212.08,211.91,212.07,2590.0,200.9698,201.1311,200.9698,201.1216,2590.0
2023-02-15 13:20:00,212.03,212.13,211.81,211.96,2815.0,201.0836,201.1785,200.875,201.0172,2815.0
2023-02-15 13:30:00,212.01,212.1,211.84,211.98,2540.0,201.0647,201.15,200.9034,201.0362,2540.0
2023-02-15 13:40:00,211.91,212.23,211.79,212.13,8005.0,200.9698,201.2733,200.856,201.1785,8005.0
2023-02-15 13:50:00,212.23,212.28,211.99,212.27,6298.0,201.2733,201.3207,201.0457,201.3112,6298.0
2023-02-15 14:00:00,212.16,212.3,212.08,212.22,8216.0,201.2069,201.3397,201.1311,201.2638,8216.0
2023-02-15 14:10:00,212.17,212.45,212.12,212.19,5645.0,201.2164,201.482,201.169,201.2354,5645.0
2023-02-15 14:20:00,212.25,212.34,212.14,212.34,14005.0,201.2923,201.3776,201.188,201.3776,14005.0
2023-02-15 14:30:00,212.34,212.38,212.16,212.3,22820.0,201.3776,201.4156,201.2069,201.3397,22820.0
2023-02-15 14:40:00,212.33,212.57,212.15,212.39,8658.0,201.3681,201.5958,201.1974,201.4251,8658.0
2023-02-15 14:50:00,212.37,212.43,212.16,212.24,9357.0,201.4061,201.463,201.2069,201.2828,9357.0
2023-02-15 15:00:00,212.29,212.71,212.29,212.62,14360.0,201.3302,201.7285,201.3302,201.6432,14360.0
2023-02-15 15:10:00,212.61,212.73,212.43,212.58,8284.0,201.6337,201.7475,201.463,201.6052,8284.0
2023-02-15 15:20:00,212.62,212.87,212.6,212.84,18039.0,201.6432,201.8803,201.6242,201.8518,18039.0
2023-02-15 15:30:00,212.9,213.1,212.81,212.84,13617.0,201.9087,202.0984,201.8234,201.8518,13617.0
2023-02-15 15:40:00,212.86,213.0,212.76,212.88,23205.0,201.8708,202.0036,201.7759,201.8898,23205.0
2023-02-15 15:50:00,212.92,213.13,212.77,213.04,91870.0,201.9277,202.1268,201.7854,202.0415,91870.0
2023-02-16 09:30:00,209.52,211.27,209.0,210.93,53527.0,198.7032,200.3629,198.2101,200.0404,53527.0
2023-02-16 09:40:00,210.95,211.22,210.36,210.57,19946.0,200.0594,200.3155,199.4999,199.699,19946.0
2023-02-16 09:50:00,210.73,210.92,209.93,210.16,36330.0,199.8508,200.0309,199.0921,199.3102,36330.0
2023-02-16 10:00:00,210.08,210.86,209.86,210.39,22342.0,199.2343,199.974,199.0257,199.5283,22342.0
2023-02-16 10:10:00,210.36,210.95,210.32,210.68,5346.0,199.4999,200.0594,199.4619,199.8033,5346.0
2023-02-16 10:20:00,210.67,210.76,210.3,210.61,15863.0,199.7938,199.8792,199.4429,199.7369,15863.0
2023-02-16 10:30:00,210.59,211.36,210.59,211.18,6955.0,199.718,200.4482,199.718,200.2775,6955.0
2023-02-16 10:40:00,211.18,211.39,211.06,211.39,7222.0,200.2775,200.4767,200.1637,200.4767,7222.0
2023-02-16 10:50:00,211.37,211.45,210.91,210.99,4874.0,200.4577,200.5336,200.0215,200.0973,4874.0
2023-02-16 11:00:00,211.06,211.48,210.75,211.0,16134.0,200.1637,200.562,199.8697,200.1068,16134.0
2023-02-16 11:10:00,211.12,211.36,210.87,211.36,10810.0,200.2206,200.4482,199.9835,200.4482,10810.0
2023-02-16 11:20:00,211.23,211.29,210.8,210.98,11976.0,200.3249,200.3818,199.9171,200.0878,11976.0
2023-02-16 11:30:00,210.97,211.13,210.77,211.03,16178.0,200.0784,200.2301,199.8887,200.1353,16178.0
2023-02-16 11:40:00,211.01,211.19,210.79,211.11,9193.0,200.1163,200.287,199.9077,200.2111,9193.0
2023-02-16 11:50:00,211.12,211.48,211.03,211.23,36537.0,200.2206,200.562,200.1353,200.3249,36537.0
2023-02-16 12:00:00,211.17,211.39,210.74,210.9,27496.0,200.268,200.4767,199.8602,200.012,27496.0
2023-02-16 12:10:00,210.89,211.33,210.86,210.87,7359.0,200.0025,200.4198,199.974,199.9835,7359.0
2023-02-16 12:20:00,210.94,211.55,210.88,211.45,7879.0,200.0499,200.6284,199.993,200.5336,7879.0
2023-02-16 12:30:00,211.41,211.85,211.33,211.74,8481.0,200.4956,200.9129,200.4198,200.8086,8481.0
2023-02-16 12:40:00,211.78,211.99,211.76,211.87,4341.0,200.8465,201.0457,200.8276,200.9319,4341.0
2023-02-16 12:50:00,211.92,212.0,211.77,211.77,7211.0,200.9793,201.0552,200.8371,200.8371,7211.0
2023-02-16 13:00:00,211.79,212.0,211.53,211.7,5936.0,200.856,201.0552,200.6094,200.7707,5936.0
2023-02-16 13:10:00,211.59,211.75,211.38,211.51,7814.0,200.6664,200.8181,200.4672,200.5905,7814.0
2023-02-16 13:20:00,211.51,211.59,211.13,211.25,6394.0,200.5905,200.6664,200.2301,200.3439,6394.0
2023-02-16 13:30:00,211.27,211.77,211.16,211.66,6754.0,200.3629,200.8371,200.2586,200.7327,6754.0
2023-02-16 13:40:00,211.55,211.86,211.48,211.83,12092.0,200.6284,200.9224,200.562,200.894,12092.0
2023-02-16 13:50:00,211.86,211.87,211.64,211.78,12374.0,200.9224,200.9319,200.7138,200.8465,12374.0
2023-02-16 14:00:00,211.79,212.08,211.78,212.05,5629.0,200.856,201.1311,200.8465,201.1026,5629.0
2023-02-16 14:10:00,212.1,212.59,211.8,212.45,28017.0,201.15,201.6147,200.8655,201.482,28017.0
2023-02-16 14:20:00,212.44,212.52,212.16,212.51,8738.0,201.4725,201.5483,201.2069,201.5389,8738.0
2023-02-16 14:30:00,212.51,212.76,212.39,212.69,12713.0,201.5389,201.7759,201.4251,201.7096,12713.0
2023-02-16 14:40:00,212.69,212.69,212.22,212.5,16843.0,201.7096,201.7096,201.2638,201.5294,16843.0
2023-02-16 14:50:00,212.47,212.54,212.14,212.34,10888.0,201.5009,201.5673,201.188,201.3776,10888.0
2023-02-16 15:00:00,212.37,212.48,211.8,212.31,16501.0,201.4061,201.5104,200.8655,201.3492,16501.0
2023-02-16 15:10:00,212.28,212.36,211.65,211.69,14358.0,201.3207,201.3966,200.7233,200.7612,14358.0
2023-02-16 15:20:00,211.76,212.1,211.5,211.54,14620.0,200.8276,201.15,200.581,200.6189,14620.0
2023-02-16 15:30:00,211.52,211.83,211.15,211.47,18970.0,200.6,200.894,200.2491,200.5525,18970.0
2023-02-16 15:40:00,211.52,211.87,211.18,211.8,31990.0,200.6,200.9319,200.2775,200.8655,31990.0
2023-02-16 15:50:00,211.74,212.26,211.57,211.57,106734.0,200.8086,201.3018,200.6474,200.6474,106734.0
2023-02-17 09:30:00,210.38,210.51,209.76,210.45,41424.0,199.5188,199.6421,198.9308,199.5852,41424.0
2023-02-17 09:40:00,210.15,210.56,209.65,210.22,13728.0,199.3007,199.6895,198.8265,199.3671,13728.0
2023-02-17 09:50:00,210.19,210.19,209.43,209.86,10265.0,199.3386,199.3386,198.6179,199.0257,10265.0
2023-02-17 10:00:00,209.75,210.67,209.75,210.35,6768.0,198.9213,199.7938,198.9213,199.4904,6768.0
2023-02-17 10:10:00,210.47,211.33,210.34,211.33,8975.0,199.6042,200.4198,199.4809,200.4198,8975.0
2023-02-17 10:20:00,211.15,211.51,211.02,211.33,6968.0,200.2491,200.5905,200.1258,200.4198,6968.0
2023-02-17 10:30:00,211.24,211.85,211.19,211.5,17560.0,200.3344,200.9129,200.287,200.581,17560.0
2023-02-17 10:40:00,211.5,211.66,211.01,211.17,10035.0,200.581,200.7327,200.1163,200.268,10035.0
2023-02-17 10:50:00,211.28,211.28,210.47,210.68,7987.0,200.3724,200.3724,199.6042,199.8033,7987.0
2023-02-17 11:00:00,210.61,210.83,210.3,210.36,6856.0,199.7369,199.9456,199.4429,199.4999,6856.0
2023-02-17 11:10:00,210.45,210.65,210.1,210.15,4547.0,199.5852,199.7749,199.2533,199.3007,4547.0
2023-02-17 11:20:00,210.09,210.15,209.59,209.7,8132.0,199.2438,199.3007,198.7696,198.8739,8132.0
2023-02-17 11:30:00,209.71,209.86,209.24,209.86,8772.0,198.8834,199.0257,198.4377,199.0257,8772.0
2023-02-17 11:40:00,209.97,210.02,209.7,209.81,7693.0,199.13,199.1774,198.8739,198.9782,7693.0
2023-02-17 11:50:00,209.75,209.79,209.27,209.28,10259.0,198.9213,198.9593,198.4661,198.4756,10259.0
2023-02-17 12:00:00,209.36,210.22,209.33,210.12,8484.0,198.5515,199.3671,198.523,199.2722,8484.0
2023-02-17 12:10:00,210.13,210.45,210.13,210.21,2229.0,199.2817,199.5852,199.2817,199.3576,2229.0
2023-02-17 12:20:00,210.17,210.19,209.94,210.15,5487.0,199.3197,199.3386,199.1015,199.3007,5487.0
2023-02-17 12:30:00,210.11,210.23,209.93,210.07,4263.0,199.2628,199.3766,199.0921,199.2248,4263.0
2023-02-17 12:40:00,210.16,210.31,210.04,210.21,8291.0,199.3102,199.4524,199.1964,199.3576,8291.0
2023-02-17 12:50:00,210.09,210.12,209.78,210.02,7434.0,199.2438,199.2722,198.9498,199.1774,7434.0
2023-02-17 13:00:00,209.95,210.22,209.8,210.22,8759.0,199.111,199.3671,198.9688,199.3671,8759.0
2023-02-17 13:10:00,210.31,210.53,210.19,210.35,6021.0,199.4524,199.6611,199.3386,199.4904,6021.0
2023-02-17 13:20:00,210.31,210.32,209.96,210.08,5098.0,199.4524,199.4619,199.1205,199.2343,5098.0
2023-02-17 13:30:00,210.04,210.08,209.8,209.95,7275.0,199.1964,199.2343,198.9688,199.111,7275.0
2023-02-17 13:40:00,209.99,210.24,209.95,210.04,5578.0,199.149,199.386,199.111,199.1964,5578.0
2023-02-17 13:50:00,210.02,210.11,209.75,210.04,7826.0,199.1774,199.2628,198.9213,199.1964,7826.0
2023-02-17 14:00:00,210.11,210.49,210.1,210.31,6008.0,199.2628,199.6231,199.2533,199.4524,6008.0
2023-02-17 14:10:00,210.34,210.39,210.09,210.3,5860.0,199.4809,199.5283,199.2438,199.4429,5860.0
2023-02-17 14:20:00,210.29,210.65,210.29,210.51,8766.0,199.4335,199.7749,199.4335,199.6421,8766.0
2023-02-17 14:30:00,210.52,210.74,210.49,210.71,4570.0,199.6516,199.8602,199.6231,199.8318,4570.0
2023-02-17 14:40:00,210.64,210.64,210.32,210.62,7292.0,199.7654,199.7654,199.4619,199.7464,7292.0
2023-02-17 14:50:00,210.69,210.83,210.54,210.6,9534.0,199.8128,199.9456,199.6706,199.7275,9534.0
2023-02-17 15:00:00,210.64,210.87,210.46,210.77,6749.0,199.7654,199.9835,199.5947,199.8887,6749.0
2023-02-17 15:10:00,210.82,210.82,210.51,210.67,6633.0,199.9361,199.9361,199.6421,199.7938,6633.0
2023-02-17 15:20:00,210.63,210.8,210.38,210.43,9513.0,199.7559,199.9171,199.5188,199.5662,9513.0
2023-02-17 15:30:00,210.4,210.99,210.35,210.7,30276.0,199.5378,200.0973,199.4904,199.8223,30276.0
2023-02-17 15:40:00,210.71,210.89,210.48,210.51,27285.0,199.8318,200.0025,199.6137,199.6421,27285.0
2023-02-17 15:50:00,210.52,210.84,210.25,210.29,100876.0,199.6516,199.9551,199.3955,199.4335,100876.0
2023-02-21 09:30:00,206.79,207.99,205.77,206.34,68864.0,196.1142,197.2522,195.1468,195.6874,68864.0
2023-02-21 09:40:00,206.41,207.26,205.11,205.48,16218.0,195.7538,196.5599,194.5209,194.8718,16218.0
2023-02-21 09:50:00,205.66,205.74,204.46,204.75,45720.0,195.0425,195.1184,193.9044,194.1795,45720.0
2023-02-21 10:00:00,204.6,204.85,203.35,204.52,34789.0,194.0372,194.2743,192.8518,193.9614,34789.0
2023-02-21 10:10:00,204.51,204.65,203.96,204.37,14907.0,193.9519,194.0846,193.4303,193.8191,14907.0
2023-02-21 10:20:00,204.38,204.53,203.62,203.75,18920.0,193.8286,193.9708,193.1078,193.2311,18920.0
2023-02-21 10:30:00,203.66,204.06,203.34,203.61,10348.0,193.1457,193.5251,192.8423,193.0983,10348.0
2023-02-21 10:40:00,203.6,204.42,203.3,203.92,34676.0,193.0888,193.8665,192.8043,193.3923,34676.0
2023-02-21 10:50:00,203.93,204.14,203.64,203.89,14684.0,193.4018,193.601,193.1268,193.3639,14684.0
2023-02-21 11:00:00,203.77,204.1,203.62,203.62,14356.0,193.2501,193.563,193.1078,193.1078,14356.0
2023-02-21 11:10:00,203.62,203.97,203.1,203.89,12641.0,193.1078,193.4397,192.6147,193.3639,12641.0
2023-02-21 11:20:00,203.88,204.13,203.62,204.06,18487.0,193.3544,193.5915,193.1078,193.5251,18487.0
2023-02-21 11:30:00,204.07,204.35,203.86,203.86,11199.0,193.5346,193.8001,193.3354,193.3354,11199.0
2023-02-21 11:40:00,203.85,204.03,203.65,203.95,11795.0,193.3259,193.4966,193.1363,193.4208,11795.0
2023-02-21 11:50:00,203.87,204.25,203.64,204.14,13295.0,193.3449,193.7053,193.1268,193.601,13295.0
2023-02-21 12:00:00,204.03,204.73,203.86,204.73,18118.0,193.4966,194.1605,193.3354,194.1605,18118.0
2023-02-21 12:10:00,204.66,204.69,204.07,204.34,19033.0,194.0941,194.1226,193.5346,193.7906,19033.0
2023-02-21 12:20:00,204.35,205.09,204.29,205.08,19966.0,193.8001,194.5019,193.7432,194.4924,19966.0
2023-02-21 12:30:00,205.16,205.16,204.62,204.9,20001.0,194.5683,194.5683,194.0562,194.3217,20001.0
2023-02-21 12:40:00,204.98,205.43,204.93,205.38,16995.0,194.3976,194.8244,194.3502,194.777,16995.0
2023-02-21 12:50:00,205.42,206.14,205.32,206.13,24433.0,194.8149,195.4977,194.72,195.4882,24433.0
2023-02-21 13:00:00,206.07,206.08,205.3,205.3,12907.0,195.4313,195.4408,194.7011,194.7011,12907.0
2023-02-21 13:10:00,205.32,205.96,205.32,205.75,18486.0,194.72,195.327,194.72,195.1279,18486.0
2023-02-21 13:20:00,205.75,205.9,205.67,205.76,15620.0,195.1279,195.2701,195.052,195.1373,15620.0
2023-02-21 13:30:00,205.66,205.67,204.86,205.38,27199.0,195.0425,195.052,194.2838,194.777,27199.0
2023-02-21 13:40:00,205.3,206.38,205.3,206.17,19312.0,194.7011,195.7253,194.7011,195.5262,19312.0
2023-02-21 13:50:00,206.21,206.23,205.47,205.93,14813.0,195.5641,195.5831,194.8623,195.2986,14813.0
2023-02-21 14:00:00,205.97,205.97,205.61,205.62,11268.0,195.3365,195.3365,194.9951,195.0046,11268.0
2023-02-21 14:10:00,205.6,205.95,205.6,205.62,17593.0,194.9856,195.3175,194.9856,195.0046,17593.0
2023-02-21 14:20:00,205.62,205.73,205.4,205.4,22711.0,195.0046,195.1089,194.7959,194.7959,22711.0
2023-02-21 14:30:00,205.35,205.83,205.25,205.62,23523.0,194.7485,195.2037,194.6537,195.0046,23523.0
2023-02-21 14:40:00,205.55,206.08,205.24,205.89,10466.0,194.9382,195.4408,194.6442,195.2606,10466.0
2023-02-21 14:50:00,205.8,205.85,205.58,205.8,9056.0,195.1753,195.2227,194.9666,195.1753,9056.0
2023-02-21 15:00:00,205.74,206.04,205.59,205.84,15315.0,195.1184,195.4029,194.9761,195.2132,15315.0
2023-02-21 15:10:00,205.75,205.78,205.39,205.74,14815.0,195.1279,195.1563,194.7864,195.1184,14815.0
2023-02-21 15:20:00,205.68,206.02,205.55,205.95,17435.0,195.0615,195.3839,194.9382,195.3175,17435.0
2023-02-21 15:30:00,206.0,206.33,205.82,205.85,29379.0,195.3649,195.6779,195.1942,195.2227,29379.0
2023-02-21 15:40:00,205.84,206.34,205.62,206.28,42067.0,195.2132,195.6874,195.0046,195.6305,42067.0
2023-02-21 15:50:00,206.31,206.31,205.54,205.56,114772.0,195.6589,195.6589,194.9287,194.9477,114772.0
2023-02-22 09:30:00,205.65,206.89,205.59,206.47,46475.0,195.033,196.209,194.9761,195.8107,46475.0
2023-02-22 09:40:00,206.31,207.18,205.78,206.76,15742.0,195.6589,196.484,195.1563,196.0857,15742.0
2023-02-22 09:50:00,206.87,206.87,205.77,206.37,6697.0,196.19,196.19,195.1468,195.7158,6697.0
2023-02-22 10:00:00,206.32,206.8,205.94,206.21,17287.0,195.6684,196.1236,195.308,195.5641,17287.0
2023-02-22 10:10:00,206.02,206.25,205.33,206.14,12186.0,195.3839,195.602,194.7295,195.4977,12186.0
2023-02-22 10:20:00,206.23,207.04,206.1,206.65,9241.0,195.5831,196.3513,195.4598,195.9814,9241.0
2023-02-22 10:30:00,206.56,206.56,205.34,205.36,6657.0,195.896,195.896,194.739,194.758,6657.0
2023-02-22 10:40:00,205.49,206.4,205.48,206.34,7108.0,194.8813,195.7443,194.8718,195.6874,7108.0
2023-02-22 10:50:00,206.24,206.51,206.04,206.05,13728.0,195.5926,195.8486,195.4029,195.4124,13728.0
2023-02-22 11:00:00,206.21,206.54,206.19,206.52,4387.0,195.5641,195.8771,195.5451,195.8581,4387.0
2023-02-22 11:10:00,206.46,206.6,205.53,205.77,9076.0,195.8012,195.934,194.9192,195.1468,9076.0
2023-02-22 11:20:00,205.64,205.97,205.15,205.19,10102.0,195.0235,195.3365,194.5588,194.5968,10102.0
2023-02-22 11:30:00,205.09,205.49,204.9,204.94,12654.0,194.5019,194.8813,194.3217,194.3597,12654.0
2023-02-22 11:40:00,204.9,205.3,204.87,204.93,10852.0,194.3217,194.7011,194.2933,194.3502,10852.0
2023-02-22 11:50:00,204.86,205.11,204.28,204.73,8992.0,194.2838,194.5209,193.7337,194.1605,8992.0
2023-02-22 12:00:00,204.76,205.23,204.55,205.04,13500.0,194.189,194.6347,193.9898,194.4545,13500.0
2023-02-22 12:10:00,204.98,205.25,204.88,205.16,6593.0,194.3976,194.6537,194.3028,194.5683,6593.0
2023-02-22 12:20:00,205.19,205.34,205.12,205.14,3900.0,194.5968,194.739,194.5304,194.5493,3900.0
2023-02-22 12:30:00,205.2,205.35,204.79,204.94,8178.0,194.6062,194.7485,194.2174,194.3597,8178.0
2023-02-22 12:40:00,204.94,205.21,204.75,204.89,7290.0,194.3597,194.6157,194.1795,194.3122,7290.0
2023-02-22 12:50:00,204.79,205.1,204.69,204.98,7777.0,194.2174,194.5114,194.1226,194.3976,7777.0
2023-02-22 13:00:00,205.01,205.18,204.91,205.18,3767.0,194.4261,194.5873,194.3312,194.5873,3767.0
2023-02-22 13:10:00,205.09,205.44,204.85,205.33,10088.0,194.5019,194.8339,194.2743,194.7295,10088.0
2023-02-22 13:20:00,205.34,205.7,205.25,205.57,8198.0,194.739,195.0804,194.6537,194.9571,8198.0
2023-02-22 13:30:00,205.63,205.63,205.2,205.48,7187.0,195.014,195.014,194.6062,194.8718,7187.0
2023-02-22 13:40:00,205.4,205.41,205.01,205.06,7373.0,194.7959,194.8054,194.4261,194.4735,7373.0
2023-02-22 13:50:00,205.01,205.1,204.78,205.06,11728.0,194.4261,194.5114,194.2079,194.4735,11728.0
2023-02-22 14:00:00,204.99,205.22,204.48,204.8,11184.0,194.4071,194.6252,193.9234,194.2269,11184.0
2023-02-22 14:10:00,204.76,204.87,203.77,204.31,24039.0,194.189,194.2933,193.2501,193.7622,24039.0
2023-02-22 14:20:00,204.38,204.42,199.58,200.99,319358.0,193.8286,193.8665,189.2764,190.6136,319358.0
2023-02-22 14:30:00,200.79,201.54,199.69,201.28,249732.0,190.4239,191.1352,189.3807,190.8886,249732.0
2023-02-22 14:40:00,201.28,202.71,201.1,202.7,89684.0,190.8886,192.2448,190.7179,192.2353,89684.0
2023-02-22 14:50:00,202.64,202.68,202.04,202.05,35900.0,192.1784,192.2163,191.6094,191.6189,35900.0
2023-02-22 15:00:00,202.12,202.4,201.77,202.22,24833.0,191.6853,191.9508,191.3533,191.7801,24833.0
2023-02-22 15:10:00,202.28,202.54,201.84,201.89,25922.0,191.837,192.0836,191.4197,191.4671,25922.0
2023-02-22 15:20:00,201.9,202.15,201.48,202.03,60983.0,191.4766,191.7137,191.0783,191.5999,60983.0
2023-02-22 15:30:00,201.98,202.3,201.87,202.2,28945.0,191.5525,191.856,191.4482,191.7611,28945.0
2023-02-22 15:40:00,202.24,202.58,202.03,202.29,37114.0,191.7991,192.1215,191.5999,191.8465,37114.0
2023-02-22 15:50:00,202.25,202.88,202.0,202.86,148663.0,191.8085,192.406,191.5714,192.3871,148663.0
2023-02-23 09:30:00,204.82,205.36,203.89,204.15,33321.0,194.2459,194.758,193.3639,193.6105,33321.0
2023-02-23 09:40:00,204.23,204.74,203.83,204.48,19258.0,193.6863,194.17,193.307,193.9234,19258.0
2023-02-23 09:50:00,204.48,205.32,204.4,204.9,31236.0,193.9234,194.72,193.8475,194.3217,31236.0
2023-02-23 10:00:00,204.95,205.15,203.9,204.32,17679.0,194.3692,194.5588,193.3734,193.7717,17679.0
2023-02-23 10:10:00,204.34,204.53,203.86,204.06,17142.0,193.7906,193.9708,193.3354,193.5251,17142.0
2023-02-23 10:20:00,204.17,204.54,203.86,204.34,20863.0,193.6294,193.9803,193.3354,193.7906,20863.0
2023-02-23 10:30:00,204.37,204.48,203.83,204.22,18119.0,193.8191,193.9234,193.307,193.6768,18119.0
2023-02-23 10:40:00,204.28,204.28,203.26,203.47,22632.0,193.7337,193.7337,192.7664,192.9656,22632.0
2023-02-23 10:50:00,203.35,203.61,203.27,203.51,5911.0,192.8518,193.0983,192.7759,193.0035,5911.0
2023-02-23 11:00:00,203.41,203.92,203.34,203.52,9598.0,192.9087,193.3923,192.8423,193.013,9598.0
2023-02-23 11:10:00,203.58,203.81,203.35,203.55,5890.0,193.0699,193.288,192.8518,193.0414,5890.0
2023-02-23 11:20:00,203.55,203.61,203.23,203.34,9174.0,193.0414,193.0983,192.7379,192.8423,9174.0
2023-02-23 11:30:00,203.29,203.58,203.22,203.46,6098.0,192.7949,193.0699,192.7285,192.9561,6098.0
2023-02-23 11:40:00,203.38,203.38,202.94,203.02,12143.0,192.8802,192.8802,192.4629,192.5388,12143.0
2023-02-23 11:50:00,202.93,202.93,202.56,202.72,5830.0,192.4534,192.4534,192.1025,192.2543,5830.0
2023-02-23 12:00:00,202.73,203.05,202.68,202.77,6624.0,192.2638,192.5672,192.2163,192.3017,6624.0
2023-02-23 12:10:00,202.65,203.21,202.63,202.93,7250.0,192.1879,192.719,192.1689,192.4534,7250.0
2023-02-23 12:20:00,202.95,203.0,202.64,202.9,5314.0,192.4724,192.5198,192.1784,192.425,5314.0
2023-02-23 12:30:00,202.71,203.3,202.7,203.23,15945.0,192.2448,192.8043,192.2353,192.7379,15945.0
2023-02-23 12:40:00,203.2,203.48,202.95,202.95,9523.0,192.7095,192.975,192.4724,192.4724,9523.0
2023-02-23 12:50:00,203.0,203.11,202.75,202.94,13458.0,192.5198,192.6241,192.2827,192.4629,13458.0
2023-02-23 13:00:00,202.83,203.35,202.8,203.26,26880.0,192.3586,192.8518,192.3301,192.7664,26880.0
2023-02-23 13:10:00,203.17,203.54,203.08,203.47,30587.0,192.681,193.0319,192.5957,192.9656,30587.0
2023-02-23 13:20:00,203.47,203.47,203.04,203.43,8576.0,192.9656,192.9656,192.5578,192.9276,8576.0
2023-02-23 13:30:00,203.46,203.46,203.22,203.36,7541.0,192.9561,192.9561,192.7285,192.8612,7541.0
2023-02-23 13:40:00,203.39,203.79,203.23,203.79,8653.0,192.8897,193.269,192.7379,193.269,8653.0
2023-02-23 13:50:00,203.86,203.86,203.57,203.76,5727.0,193.3354,193.3354,193.0604,193.2406,5727.0
2023-02-23 14:00:00,203.67,203.74,203.5,203.74,3574.0,193.1552,193.2216,192.994,193.2216,3574.0
2023-02-23 14:10:00,203.69,204.45,203.61,204.24,23863.0,193.1742,193.895,193.0983,193.6958,23863.0
2023-02-23 14:20:00,204.33,204.74,204.32,204.56,8579.0,193.7812,194.17,193.7717,193.9993,8579.0
2023-02-23 14:30:00,204.58,205.09,204.58,204.83,9076.0,194.0183,194.5019,194.0183,194.2553,9076.0
2023-02-23 14:40:00,204.83,204.83,204.58,204.7,6618.0,194.2553,194.2553,194.0183,194.1321,6618.0
2023-02-23 14:50:00,204.76,204.76,204.21,204.49,31182.0,194.189,194.189,193.6674,193.9329,31182.0
2023-02-23 15:00:00,204.63,205.02,204.45,204.58,27178.0,194.0657,194.4355,193.895,194.0183,27178.0
2023-02-23 15:10:00,204.52,205.15,204.52,204.81,11667.0,193.9614,194.5588,193.9614,194.2364,11667.0
2023-02-23 15:20:00,204.88,205.26,204.7,205.19,7428.0,194.3028,194.6631,194.1321,194.5968,7428.0
2023-02-23 15:30:00,205.2,205.43,205.07,205.32,19467.0,194.6062,194.8244,194.483,194.72,19467.0
2023-02-23 15:40:00,205.39,205.57,205.13,205.21,25240.0,194.7864,194.9571,194.5399,194.6157,25240.0
2023-02-23 15:50:00,205.26,205.42,205.05,205.28,87954.0,194.6631,194.8149,194.464,194.6821,87954.0
2023-02-24 09:30:00,203.24,203.4,202.1,202.62,22083.0,192.7474,192.8992,191.6663,192.1594,22083.0
2023-02-24 09:40:00,202.66,202.66,201.13,201.57,19954.0,192.1974,192.1974,190.7464,191.1636,19954.0
2023-02-24 09:50:00,201.56,201.86,201.13,201.47,15655.0,191.1542,191.4387,190.7464,191.0688,15655.0
2023-02-24 10:00:00,201.46,201.85,201.08,201.31,22906.0,191.0593,191.4292,190.6989,190.9171,22906.0
2023-02-24 10:10:00,201.22,201.53,201.01,201.34,27399.0,190.8317,191.1257,190.6326,190.9455,27399.0
2023-02-24 10:20:00,201.34,201.48,200.64,201.19,17107.0,190.9455,191.0783,190.2817,190.8033,17107.0
2023-02-24 10:30:00,201.21,201.46,201.0,201.45,13938.0,190.8222,191.0593,190.6231,191.0498,13938.0
2023-02-24 10:40:00,201.39,201.6,201.16,201.23,6959.0,190.9929,191.1921,190.7748,190.8412,6959.0
2023-02-24 10:50:00,201.27,201.61,201.11,201.54,10969.0,190.8791,191.2016,190.7274,191.1352,10969.0
2023-02-24 11:00:00,201.52,202.06,201.29,201.97,7864.0,191.1162,191.6284,190.8981,191.543,7864.0
2023-02-24 11:10:00,201.9,202.54,201.9,202.41,26604.0,191.4766,192.0836,191.4766,191.9603,26604.0
2023-02-24 11:20:00,202.4,202.52,201.86,202.11,11130.0,191.9508,192.0646,191.4387,191.6758,11130.0
2023-02-24 11:30:00,202.09,202.26,201.51,201.52,7161.0,191.6568,191.818,191.1067,191.1162,7161.0
2023-02-24 11:40:00,201.58,202.42,201.53,202.37,18130.0,191.1731,191.9698,191.1257,191.9223,18130.0
2023-02-24 11:50:00,202.37,202.78,202.22,202.59,13371.0,191.9223,192.3112,191.7801,192.131,13371.0
2023-02-24 12:00:00,202.62,202.82,202.42,202.53,6990.0,192.1594,192.3491,191.9698,192.0741,6990.0
2023-02-24 12:10:00,202.48,202.6,202.24,202.59,7120.0,192.0267,192.1405,191.7991,192.131,7120.0
2023-02-24 12:20:00,202.64,202.68,202.29,202.68,5108.0,192.1784,192.2163,191.8465,192.2163,5108.0
2023-02-24 12:30:00,202.61,202.96,202.6,202.79,9845.0,192.15,192.4819,192.1405,192.3207,9845.0
2023-02-24 12:40:00,202.85,202.85,202.46,202.49,8270.0,192.3776,192.3776,192.0077,192.0362,8270.0
2023-02-24 12:50:00,202.47,202.51,202.22,202.41,13646.0,192.0172,192.0551,191.7801,191.9603,13646.0
2023-02-24 13:00:00,202.39,202.41,201.98,201.98,6403.0,191.9413,191.9603,191.5525,191.5525,6403.0
2023-02-24 13:10:00,202.08,202.21,201.68,201.88,12581.0,191.6473,191.7706,191.268,191.4576,12581.0
2023-02-24 13:20:00,201.9,202.22,201.9,202.19,3947.0,191.4766,191.7801,191.4766,191.7516,3947.0
2023-02-24 13:30:00,202.08,202.16,201.82,202.06,5856.0,191.6473,191.7232,191.4007,191.6284,5856.0
2023-02-24 13:40:00,202.13,202.4,202.09,202.36,7182.0,191.6947,191.9508,191.6568,191.9129,7182.0
2023-02-24 13:50:00,202.36,203.39,202.36,203.12,83812.0,191.9129,192.8897,191.9129,192.6336,83812.0
2023-02-24 14:00:00,203.15,203.24,202.92,203.19,16218.0,192.6621,192.7474,192.444,192.7,16218.0
2023-02-24 14:10:00,203.09,203.27,202.69,203.11,14302.0,192.6052,192.7759,192.2258,192.6241,14302.0
2023-02-24 14:20:00,203.08,203.15,202.72,202.85,27339.0,192.5957,192.6621,192.2543,192.3776,27339.0
2023-02-24 14:30:00,202.78,202.93,202.58,202.73,8715.0,192.3112,192.4534,192.1215,192.2638,8715.0
2023-02-24 14:40:00,202.73,203.1,202.54,202.99,8054.0,192.2638,192.6147,192.0836,192.5103,8054.0
2023-02-24 14:50:00,202.95,203.7,202.92,203.64,10277.0,192.4724,193.1837,192.444,193.1268,10277.0
2023-02-24 15:00:00,203.75,204.07,203.53,203.98,9341.0,193.2311,193.5346,193.0225,193.4492,9341.0
2023-02-24 15:10:00,203.94,203.94,203.57,203.78,7480.0,193.4113,193.4113,193.0604,193.2596,7480.0
2023-02-24 15:20:00,203.78,204.14,203.78,203.96,9618.0,193.2596,193.601,193.2596,193.4303,9618.0
2023-02-24 15:30:00,203.96,204.0,203.07,203.18,22048.0,193.4303,193.4682,192.5862,192.6905,22048.0
2023-02-24 15:40:00,203.18,203.68,203.06,203.66,25856.0,192.6905,193.1647,192.5767,193.1457,25856.0
2023-02-24 15:50:00,203.63,203.71,203.07,203.26,163392.0,193.1173,193.1932,192.5862,192.7664,163392.0
2023-02-27 09:30:00,205.99,207.39,205.23,205.23,38482.0,195.3555,196.6832,194.6347,194.6347,38482.0
2023-02-27 09:40:00,205.26,206.22,205.01,206.22,16282.0,194.6631,195.5736,194.4261,195.5736,16282.0
2023-02-27 09:50:00,206.17,207.06,205.97,207.06,17390.0,195.5262,196.3702,195.3365,196.3702,17390.0
2023-02-27 10:00:00,206.87,207.71,206.76,207.34,21970.0,196.19,196.9867,196.0857,196.6358,21970.0
2023-02-27 10:10:00,207.19,207.32,206.38,207.28,28472.0,196.4935,196.6168,195.7253,196.5789,28472.0
2023-02-27 10:20:00,207.28,207.95,207.17,207.76,18200.0,196.5789,197.2143,196.4745,197.0341,18200.0
2023-02-27 10:30:00,207.78,207.9,206.72,207.29,11344.0,197.053,197.1669,196.0478,196.5883,11344.0
2023-02-27 10:40:00,207.28,208.03,207.11,207.99,26163.0,196.5789,197.2901,196.4176,197.2522,26163.0
2023-02-27 10:50:00,208.02,208.02,207.3,207.57,11831.0,197.2807,197.2807,196.5978,196.8539,11831.0
2023-02-27 11:00:00,207.64,208.1,207.44,207.55,10898.0,196.9203,197.3565,196.7306,196.8349,10898.0
2023-02-27 11:10:00,207.53,207.63,206.61,206.8,12092.0,196.816,196.9108,195.9435,196.1236,12092.0
2023-02-27 11:20:00,206.82,207.05,206.64,206.99,23075.0,196.1426,196.3607,195.9719,196.3038,23075.0
2023-02-27 11:30:00,207.04,207.05,206.32,206.81,13571.0,196.3513,196.3607,195.6684,196.1331,13571.0
2023-02-27 11:40:00,206.69,206.76,206.34,206.44,10118.0,196.0193,196.0857,195.6874,195.7822,10118.0
2023-02-27 11:50:00,206.35,206.36,205.89,206.3,14985.0,195.6969,195.7064,195.2606,195.6495,14985.0
2023-02-27 12:00:00,206.27,206.32,205.69,205.9,10361.0,195.621,195.6684,195.0709,195.2701,10361.0
2023-02-27 12:10:00,205.87,206.51,205.72,206.17,7480.0,195.2417,195.8486,195.0994,195.5262,7480.0
2023-02-27 12:20:00,206.16,206.16,205.72,205.83,9689.0,195.5167,195.5167,195.0994,195.2037,9689.0
2023-02-27 12:30:00,205.83,206.16,205.77,205.77,12899.0,195.2037,195.5167,195.1468,195.1468,12899.0
2023-02-27 12:40:00,205.76,205.94,205.64,205.89,31120.0,195.1373,195.308,195.0235,195.2606,31120.0
2023-02-27 12:50:00,205.92,206.38,205.63,206.08,8720.0,195.2891,195.7253,195.014,195.4408,8720.0
2023-02-27 13:00:00,206.1,206.3,205.77,205.99,10261.0,195.4598,195.6495,195.1468,195.3555,10261.0
2023-02-27 13:10:00,205.92,206.1,205.81,205.91,12948.0,195.2891,195.4598,195.1848,195.2796,12948.0
2023-02-27 13:20:00,205.99,205.99,205.63,205.74,7702.0,195.3555,195.3555,195.014,195.1184,7702.0
2023-02-27 13:30:00,205.76,205.86,205.45,205.54,17824.0,195.1373,195.2322,194.8433,194.9287,17824.0
2023-02-27 13:40:00,205.66,205.7,205.42,205.49,5575.0,195.0425,195.0804,194.8149,194.8813,5575.0
2023-02-27 13:50:00,205.48,205.9,205.48,205.82,27187.0,194.8718,195.2701,194.8718,195.1942,27187.0
2023-02-27 14:00:00,205.87,205.93,205.57,205.78,17180.0,195.2417,195.2986,194.9571,195.1563,17180.0
2023-02-27 14:10:00,205.74,206.12,205.67,205.87,15352.0,195.1184,195.4787,195.052,195.2417,15352.0
2023-02-27 14:20:00,205.9,205.94,205.65,205.72,7144.0,195.2701,195.308,195.033,195.0994,7144.0
2023-02-27 14:30:00,205.75,205.78,205.16,205.2,11053.0,195.1279,195.1563,194.5683,194.6062,11053.0
2023-02-27 14:40:00,205.2,205.44,204.51,204.74,22554.0,194.6062,194.8339,193.9519,194.17,22554.0
2023-02-27 14:50:00,204.74,204.94,204.67,204.78,9132.0,194.17,194.3597,194.1036,194.2079,9132.0
2023-02-27 15:00:00,204.72,204.87,204.28,204.38,16269.0,194.151,194.2933,193.7337,193.8286,16269.0
2023-02-27 15:10:00,204.32,204.45,203.78,204.13,16220.0,193.7717,193.895,193.2596,193.5915,16220.0
2023-02-27 15:20:00,204.09,204.6,204.03,204.56,12801.0,193.5536,194.0372,193.4966,193.9993,12801.0
2023-02-27 15:30:00,204.58,204.58,203.74,203.9,20457.0,194.0183,194.0183,193.2216,193.3734,20457.0
2023-02-27 15:40:00,203.89,204.69,203.78,204.3,33478.0,193.3639,194.1226,193.2596,193.7527,33478.0
2023-02-27 15:50:00,204.27,204.52,204.02,204.07,86959.0,193.7243,193.9614,193.4872,193.5346,86959.0
2023-02-28 09:30:00,204.03,204.39,203.65,204.11,21093.0,193.4966,193.8381,193.1363,193.5725,21093.0
2023-02-28 09:40:00,204.1,204.83,203.99,204.26,9771.0,193.563,194.2553,193.4587,193.7148,9771.0
2023-02-28 09:50:00,204.2,204.68,204.07,204.34,10837.0,193.6579,194.1131,193.5346,193.7906,10837.0
2023-02-28 10:00:00,204.51,204.92,204.31,204.5,12574.0,193.9519,194.3407,193.7622,193.9424,12574.0
2023-02-28 10:10:00,204.47,204.85,204.41,204.83,13233.0,193.9139,194.2743,193.857,194.2553,13233.0
2023-02-28 10:20:00,204.82,205.9,204.82,205.24,19003.0,194.2459,195.2701,194.2459,194.6442,19003.0
2023-02-28 10:30:00,205.04,205.33,204.9,205.2,12621.0,194.4545,194.7295,194.3217,194.6062,12621.0
2023-02-28 10:40:00,205.21,205.22,204.56,204.76,7948.0,194.6157,194.6252,193.9993,194.189,7948.0
2023-02-28 10:50:00,204.71,205.44,204.67,205.44,10957.0,194.1415,194.8339,194.1036,194.8339,10957.0
2023-02-28 11:00:00,205.59,206.11,205.59,206.09,9689.0,194.9761,195.4693,194.9761,195.4503,9689.0
2023-02-28 11:10:00,206.09,206.11,205.8,206.09,8571.0,195.4503,195.4693,195.1753,195.4503,8571.0
2023-02-28 11:20:00,206.12,206.74,206.11,206.6,27821.0,195.4787,196.0667,195.4693,195.934,27821.0
2023-02-28 11:30:00,206.59,206.67,205.97,205.97,14470.0,195.9245,196.0004,195.3365,195.3365,14470.0
2023-02-28 11:40:00,206.07,206.19,205.86,205.88,11751.0,195.4313,195.5451,195.2322,195.2511,11751.0
2023-02-28 11:50:00,205.87,205.87,205.43,205.67,12766.0,195.2417,195.2417,194.8244,195.052,12766.0
2023-02-28 12:00:00,205.62,205.77,205.34,205.4,8837.0,195.0046,195.1468,194.739,194.7959,8837.0
2023-02-28 12:10:00,205.44,205.72,205.37,205.53,5803.0,194.8339,195.0994,194.7675,194.9192,5803.0
2023-02-28 12:20:00,205.56,205.7,205.4,205.62,7324.0,194.9477,195.0804,194.7959,195.0046,7324.0
2023-02-28 12:30:00,205.64,205.92,205.62,205.76,9521.0,195.0235,195.2891,195.0046,195.1373,9521.0
2023-02-28 12:40:00,205.69,205.69,205.41,205.49,6823.0,195.0709,195.0709,194.8054,194.8813,6823.0
2023-02-28 12:50:00,205.56,205.82,205.49,205.76,5816.0,194.9477,195.1942,194.8813,195.1373,5816.0
2023-02-28 13:00:00,205.69,205.75,205.36,205.39,5973.0,195.0709,195.1279,194.758,194.7864,5973.0
2023-02-28 13:10:00,205.44,205.67,205.43,205.56,6158.0,194.8339,195.052,194.8244,194.9477,6158.0
2023-02-28 13:20:00,205.47,205.6,205.45,205.53,4036.0,194.8623,194.9856,194.8433,194.9192,4036.0
2023-02-28 13:30:00,205.59,205.69,205.28,205.28,10534.0,194.9761,195.0709,194.6821,194.6821,10534.0
2023-02-28 13:40:00,205.36,205.38,205.14,205.26,6779.0,194.758,194.777,194.5493,194.6631,6779.0
2023-02-28 13:50:00,205.17,205.33,205.1,205.19,7318.0,194.5778,194.7295,194.5114,194.5968,7318.0
2023-02-28 14:00:00,205.19,205.32,204.75,204.8,20721.0,194.5968,194.72,194.1795,194.2269,20721.0
2023-02-28 14:10:00,204.8,204.88,204.56,204.6,12955.0,194.2269,194.3028,193.9993,194.0372,12955.0
2023-02-28 14:20:00,204.56,204.77,204.54,204.71,4648.0,193.9993,194.1984,193.9803,194.1415,4648.0
2023-02-28 14:30:00,204.68,205.13,204.41,205.02,22188.0,194.1131,194.5399,193.857,194.4355,22188.0
2023-02-28 14:40:00,204.95,204.96,204.62,204.78,9550.0,194.3692,194.3786,194.0562,194.2079,9550.0
2023-02-28 14:50:00,204.76,204.86,204.47,204.54,7248.0,194.189,194.2838,193.9139,193.9803,7248.0
2023-02-28 15:00:00,204.49,204.62,204.18,204.27,8432.0,193.9329,194.0562,193.6389,193.7243,8432.0
2023-02-28 15:10:00,204.32,204.33,204.04,204.25,10837.0,193.7717,193.7812,193.5061,193.7053,10837.0
2023-02-28 15:20:00,204.23,204.36,203.85,204.0,16342.0,193.6863,193.8096,193.3259,193.4682,16342.0
2023-02-28 15:30:00,203.94,204.06,203.35,203.66,21964.0,193.4113,193.5251,192.8518,193.1457,21964.0
2023-02-28 15:40:00,203.59,204.02,203.56,203.84,50269.0,193.0794,193.4872,193.0509,193.3165,50269.0
2023-02-28 15:50:00,203.9,203.98,203.08,203.13,114945.0,193.3734,193.4492,192.5957,192.6431,114945.0
2023-03-01 09:30:00,203.25,203.96,202.58,203.96,27439.0,192.7569,193.4303,192.1215,193.4303,27439.0
2023-03-01 09:40:00,203.8,204.55,203.47,204.49,11473.0,193.2785,193.9898,192.9656,193.9329,11473.0
2023-03-01 09:50:00,204.73,204.75,204.24,204.54,16067.0,194.1605,194.1795,193.6958,193.9803,16067.0
2023-03-01 10:00:00,204.79,204.87,203.97,204.03,16494.0,194.2174,194.2933,193.4397,193.4966,16494.0
2023-03-01 10:10:00,204.0,204.79,203.43,204.75,27395.0,193.4682,194.2174,192.9276,194.1795,27395.0
2023-03-01 10:20:00,204.72,205.51,204.6,205.36,10311.0,194.151,194.9002,194.0372,194.758,10311.0
2023-03-01 10:30:00,205.1,205.76,204.39,205.46,19083.0,194.5114,195.1373,193.8381,194.8528,19083.0
2023-03-01 10:40:00,205.57,206.13,205.54,206.03,8752.0,194.9571,195.4882,194.9287,195.3934,8752.0
2023-03-01 10:50:00,206.02,206.41,205.9,206.26,17951.0,195.3839,195.7538,195.2701,195.6115,17951.0
2023-03-01 11:00:00,206.22,206.27,204.93,205.14,28656.0,195.5736,195.621,194.3502,194.5493,28656.0
2023-03-01 11:10:00,204.98,205.08,204.6,204.71,3330.0,194.3976,194.4924,194.0372,194.1415,3330.0
2023-03-01 11:20:00,204.66,205.39,204.65,205.38,6083.0,194.0941,194.7864,194.0846,194.777,6083.0
2023-03-01 11:30:00,205.38,205.98,205.38,205.59,9648.0,194.777,195.346,194.777,194.9761,9648.0
2023-03-01 11:40:00,205.59,206.06,205.48,205.81,7937.0,194.9761,195.4218,194.8718,195.1848,7937.0
2023-03-01 11:50:00,205.86,205.96,205.57,205.62,5613.0,195.2322,195.327,194.9571,195.0046,5613.0
2023-03-01 12:00:00,205.64,205.91,205.45,205.83,6482.0,195.0235,195.2796,194.8433,195.2037,6482.0
2023-03-01 12:10:00,205.9,206.17,205.62,206.17,10000.0,195.2701,195.5262,195.0046,195.5262,10000.0
2023-03-01 12:20:00,206.19,206.58,206.19,206.31,6185.0,195.5451,195.915,195.5451,195.6589,6185.0
2023-03-01 12:30:00,206.31,206.4,205.88,206.03,6104.0,195.6589,195.7443,195.2511,195.3934,6104.0
2023-03-01 12:40:00,206.06,206.29,206.0,206.14,4916.0,195.4218,195.64,195.3649,195.4977,4916.0
2023-03-01 12:50:00,206.07,206.27,205.92,205.97,8470.0,195.4313,195.621,195.2891,195.3365,8470.0
2023-03-01 13:00:00,205.9,205.91,205.68,205.72,6498.0,195.2701,195.2796,195.0615,195.0994,6498.0
2023-03-01 13:10:00,205.68,206.05,205.68,205.89,6487.0,195.0615,195.4124,195.0615,195.2606,6487.0
2023-03-01 13:20:00,205.83,205.83,205.29,205.47,6321.0,195.2037,195.2037,194.6916,194.8623,6321.0
2023-03-01 13:30:00,205.34,205.66,205.28,205.57,4648.0,194.739,195.0425,194.6821,194.9571,4648.0
2023-03-01 13:40:00,205.54,205.7,205.43,205.47,21096.0,194.9287,195.0804,194.8244,194.8623,21096.0
2023-03-01 13:50:00,205.46,205.5,205.2,205.31,8445.0,194.8528,194.8908,194.6062,194.7106,8445.0
2023-03-01 14:00:00,205.21,205.21,204.72,204.91,7124.0,194.6157,194.6157,194.151,194.3312,7124.0
2023-03-01 14:10:00,204.96,205.2,204.78,204.93,12520.0,194.3786,194.6062,194.2079,194.3502,12520.0
2023-03-01 14:20:00,204.98,204.98,204.56,204.59,8884.0,194.3976,194.3976,193.9993,194.0277,8884.0
2023-03-01 14:30:00,204.54,204.86,204.48,204.8,11610.0,193.9803,194.2838,193.9234,194.2269,11610.0
2023-03-01 14:40:00,204.78,204.82,204.6,204.64,7891.0,194.2079,194.2459,194.0372,194.0752,7891.0
2023-03-01 14:50:00,204.66,205.0,204.47,204.86,10511.0,194.0941,194.4166,193.9139,194.2838,10511.0
2023-03-01 15:00:00,204.83,204.96,204.75,204.86,13198.0,194.2553,194.3786,194.1795,194.2838,13198.0
2023-03-01 15:10:00,204.86,204.96,204.68,204.73,13730.0,194.2838,194.3786,194.1131,194.1605,13730.0
2023-03-01 15:20:00,204.74,204.81,204.36,204.52,14569.0,194.17,194.2364,193.8096,193.9614,14569.0
2023-03-01 15:30:00,204.5,204.94,204.47,204.73,18520.0,193.9424,194.3597,193.9139,194.1605,18520.0
2023-03-01 15:40:00,204.77,205.02,204.73,204.96,29380.0,194.1984,194.4355,194.1605,194.3786,29380.0
2023-03-01 15:50:00,204.91,204.92,204.08,204.33,123075.0,194.3312,194.3407,193.5441,193.7812,123075.0
2023-03-02 09:30:00,203.32,203.51,202.58,203.45,19572.0,192.8233,193.0035,192.1215,192.9466,19572.0
2023-03-02 09:40:00,203.59,204.05,202.95,203.78,15034.0,193.0794,193.5156,192.4724,193.2596,15034.0
2023-03-02 09:50:00,203.83,203.99,203.4,203.76,11559.0,193.307,193.4587,192.8992,193.2406,11559.0
2023-03-02 10:00:00,204.07,204.66,203.87,204.56,14726.0,193.5346,194.0941,193.3449,193.9993,14726.0
2023-03-02 10:10:00,204.45,204.83,204.25,204.37,12567.0,193.895,194.2553,193.7053,193.8191,12567.0
2023-03-02 10:20:00,204.34,204.39,203.55,204.14,15498.0,193.7906,193.8381,193.0414,193.601,15498.0
2023-03-02 10:30:00,204.48,204.67,203.77,203.84,6945.0,193.9234,194.1036,193.2501,193.3165,6945.0
2023-03-02 10:40:00,203.82,204.48,203.82,204.22,11762.0,193.2975,193.9234,193.2975,193.6768,11762.0
2023-03-02 10:50:00,204.28,204.51,204.09,204.39,9126.0,193.7337,193.9519,193.5536,193.8381,9126.0
2023-03-02 11:00:00,204.45,204.65,204.17,204.39,10594.0,193.895,194.0846,193.6294,193.8381,10594.0
2023-03-02 11:10:00,204.31,204.86,204.25,204.72,10481.0,193.7622,194.2838,193.7053,194.151,10481.0
2023-03-02 11:20:00,204.76,204.83,204.4,204.4,10007.0,194.189,194.2553,193.8475,193.8475,10007.0
2023-03-02 11:30:00,204.52,204.85,204.32,204.5,12752.0,193.9614,194.2743,193.7717,193.9424,12752.0
2023-03-02 11:40:00,204.49,204.73,204.35,204.44,7298.0,193.9329,194.1605,193.8001,193.8855,7298.0
2023-03-02 11:50:00,204.51,204.59,204.29,204.51,4658.0,193.9519,194.0277,193.7432,193.9519,4658.0
2023-03-02 12:00:00,204.65,204.68,204.46,204.59,3974.0,194.0846,194.1131,193.9044,194.0277,3974.0
2023-03-02 12:10:00,204.58,204.9,204.58,204.65,7571.0,194.0183,194.3217,194.0183,194.0846,7571.0
2023-03-02 12:20:00,204.69,205.18,204.69,205.12,5830.0,194.1226,194.5873,194.1226,194.5304,5830.0
2023-03-02 12:30:00,205.05,205.48,205.04,205.15,10475.0,194.464,194.8718,194.4545,194.5588,10475.0
2023-03-02 12:40:00,205.13,205.13,204.76,204.92,4911.0,194.5399,194.5399,194.189,194.3407,4911.0
2023-03-02 12:50:00,204.92,205.44,204.92,205.34,5422.0,194.3407,194.8339,194.3407,194.739,5422.0
2023-03-02 13:00:00,205.29,205.33,205.08,205.3,3064.0,194.6916,194.7295,194.4924,194.7011,3064.0
2023-03-02 13:10:00,205.34,205.38,205.15,205.19,4778.0,194.739,194.777,194.5588,194.5968,4778.0
2023-03-02 13:20:00,205.28,205.28,204.86,204.91,4615.0,194.6821,194.6821,194.2838,194.3312,4615.0
2023-03-02 13:30:00,205.0,205.91,204.83,205.63,8579.0,194.4166,195.2796,194.2553,195.014,8579.0
2023-03-02 13:40:00,205.62,205.82,205.31,205.81,7070.0,195.0046,195.1942,194.7106,195.1848,7070.0
2023-03-02 13:50:00,205.75,206.12,205.54,206.1,19400.0,195.1279,195.4787,194.9287,195.4598,19400.0
2023-03-02 14:00:00,206.18,206.58,206.18,206.23,11222.0,195.5357,195.915,195.5357,195.5831,11222.0
2023-03-02 14:10:00,206.18,206.18,205.58,205.78,5681.0,195.5357,195.5357,194.9666,195.1563,5681.0
2023-03-02 14:20:00,205.87,206.27,205.55,206.2,6119.0,195.2417,195.621,194.9382,195.5546,6119.0
2023-03-02 14:30:00,206.22,206.22,205.6,205.93,11827.0,195.5736,195.5736,194.9856,195.2986,11827.0
2023-03-02 14:40:00,205.97,206.04,205.77,205.9,5405.0,195.3365,195.4029,195.1468,195.2701,5405.0
2023-03-02 14:50:00,205.89,206.15,205.57,206.12,19650.0,195.2606,195.5072,194.9571,195.4787,19650.0
2023-03-02 15:00:00,206.11,206.44,206.07,206.43,8572.0,195.4693,195.7822,195.4313,195.7727,8572.0
2023-03-02 15:10:00,206.48,206.66,206.29,206.3,21274.0,195.8202,195.9909,195.64,195.6495,21274.0
2023-03-02 15:20:00,206.33,206.5,206.27,206.45,33179.0,195.6779,195.8391,195.621,195.7917,33179.0
2023-03-02 15:30:00,206.46,207.62,206.42,207.45,43220.0,195.8012,196.9013,195.7633,196.7401,43220.0
2023-03-02 15:40:00,207.46,207.58,207.06,207.11,25733.0,196.7496,196.8634,196.3702,196.4176,25733.0
2023-03-02 15:50:00,207.05,207.22,206.65,206.97,91215.0,196.3607,196.522,195.9814,196.2849,91215.0
2023-03-03 09:30:00,208.46,209.98,207.97,208.96,54291.0,197.6979,199.1395,197.2332,198.1721,54291.0
2023-03-03 09:40:00,208.85,209.38,208.23,208.5,30520.0,198.0678,198.5704,197.4798,197.7359,30520.0
2023-03-03 09:50:00,208.48,208.56,207.61,208.12,14133.0,197.7169,197.7928,196.8918,197.3755,14133.0
2023-03-03 10:00:00,208.18,208.31,207.13,207.13,19668.0,197.4324,197.5557,196.4366,196.4366,19668.0
2023-03-03 10:10:00,207.21,208.24,207.13,207.84,21011.0,196.5125,197.4893,196.4366,197.11,21011.0
2023-03-03 10:20:00,207.86,208.28,207.39,208.13,25505.0,197.1289,197.5272,196.6832,197.385,25505.0
2023-03-03 10:30:00,208.08,208.1,207.65,207.65,14930.0,197.3376,197.3565,196.9298,196.9298,14930.0
2023-03-03 10:40:00,207.51,207.87,207.49,207.71,14739.0,196.797,197.1384,196.778,196.9867,14739.0
2023-03-03 10:50:00,207.6,207.6,207.35,207.44,6136.0,196.8823,196.8823,196.6452,196.7306,6136.0
2023-03-03 11:00:00,207.53,207.79,207.51,207.77,12147.0,196.816,197.0625,196.797,197.0436,12147.0
2023-03-03 11:10:00,207.78,208.15,207.58,208.0,10484.0,197.053,197.4039,196.8634,197.2617,10484.0
2023-03-03 11:20:00,207.97,208.33,207.74,208.12,13757.0,197.2332,197.5747,197.0151,197.3755,13757.0
2023-03-03 11:30:00,208.19,208.92,208.17,208.71,32942.0,197.4419,198.1342,197.4229,197.935,32942.0
2023-03-03 11:40:00,208.68,208.9,208.64,208.77,8668.0,197.9066,198.1152,197.8686,197.9919,8668.0
2023-03-03 11:50:00,208.83,209.3,208.83,209.07,13144.0,198.0488,198.4946,198.0488,198.2765,13144.0
2023-03-03 12:00:00,209.02,209.12,208.9,208.95,7724.0,198.229,198.3239,198.1152,198.1626,7724.0
2023-03-03 12:10:00,208.94,209.07,208.68,208.68,11298.0,198.1532,198.2765,197.9066,197.9066,11298.0
2023-03-03 12:20:00,208.74,208.8,208.47,208.7,8905.0,197.9635,198.0204,197.7074,197.9256,8905.0
2023-03-03 12:30:00,208.76,209.0,208.56,208.62,6810.0,197.9825,198.2101,197.7928,197.8497,6810.0
2023-03-03 12:40:00,208.6,208.94,208.53,208.91,7624.0,197.8307,198.1532,197.7643,198.1247,7624.0
2023-03-03 12:50:00,208.87,209.24,208.87,209.13,20301.0,198.0868,198.4377,198.0868,198.3334,20301.0
2023-03-03 13:00:00,209.15,209.19,208.83,208.83,7500.0,198.3523,198.3903,198.0488,198.0488,7500.0
2023-03-03 13:10:00,208.85,209.23,208.85,208.94,16293.0,198.0678,198.4282,198.0678,198.1532,16293.0
2023-03-03 13:20:00,208.84,209.02,208.53,208.72,23256.0,198.0583,198.229,197.7643,197.9445,23256.0
2023-03-03 13:30:00,208.75,208.75,208.16,208.27,11023.0,197.973,197.973,197.4134,197.5178,11023.0
2023-03-03 13:40:00,208.26,208.37,208.03,208.25,14060.0,197.5083,197.6126,197.2901,197.4988,14060.0
2023-03-03 13:50:00,208.19,208.26,207.99,208.2,9039.0,197.4419,197.5083,197.2522,197.4514,9039.0
2023-03-03 14:00:00,208.26,208.46,208.07,208.37,6214.0,197.5083,197.6979,197.3281,197.6126,6214.0
2023-03-03 14:10:00,208.37,208.87,208.36,208.7,10053.0,197.6126,198.0868,197.6031,197.9256,10053.0
2023-03-03 14:20:00,208.61,208.93,208.59,208.93,7001.0,197.8402,198.1437,197.8212,198.1437,7001.0
2023-03-03 14:30:00,208.89,208.97,208.58,208.61,8435.0,198.1057,198.1816,197.8117,197.8402,8435.0
2023-03-03 14:40:00,208.65,209.12,208.65,209.07,5535.0,197.8781,198.3239,197.8781,198.2765,5535.0
2023-03-03 14:50:00,209.13,209.19,208.91,209.06,6662.0,198.3334,198.3903,198.1247,198.267,6662.0
2023-03-03 15:00:00,209.02,209.58,208.88,209.58,9617.0,198.229,198.7601,198.0963,198.7601,9617.0
2023-03-03 15:10:00,209.51,209.52,209.15,209.28,15369.0,198.6937,198.7032,198.3523,198.4756,15369.0
2023-03-03 15:20:00,209.27,209.83,209.27,209.78,18986.0,198.4661,198.9972,198.4661,198.9498,18986.0
2023-03-03 15:30:00,209.78,210.1,209.62,209.74,53322.0,198.9498,199.2533,198.7981,198.9119,53322.0
2023-03-03 15:40:00,209.71,209.74,209.19,209.49,39453.0,198.8834,198.9119,198.3903,198.6748,39453.0
2023-03-03 15:50:00,209.52,209.61,208.99,209.08,131090.0,198.7032,198.7886,198.2006,198.2859,131090.0
2023-03-06 09:30:00,209.6,211.45,209.35,211.1,80467.0,198.7791,200.5336,198.542,200.2016,80467.0
2023-03-06 09:40:00,211.06,211.27,210.46,210.81,45642.0,200.1637,200.3629,199.5947,199.9266,45642.0
2023-03-06 09:50:00,210.72,211.17,209.75,210.21,29724.0,199.8413,200.268,198.9213,199.3576,29724.0
2023-03-06 10:00:00,210.48,210.95,210.04,210.63,29412.0,199.6137,200.0594,199.1964,199.7559,29412.0
2023-03-06 10:10:00,210.62,211.42,210.39,211.21,18081.0,199.7464,200.5051,199.5283,200.306,18081.0
2023-03-06 10:20:00,211.26,211.89,211.02,211.42,53503.0,200.3534,200.9509,200.1258,200.5051,53503.0
2023-03-06 10:30:00,211.51,211.87,211.08,211.23,27603.0,200.5905,200.9319,200.1827,200.3249,27603.0
2023-03-06 10:40:00,211.22,211.34,210.91,210.97,32885.0,200.3155,200.4293,200.0215,200.0784,32885.0
2023-03-06 10:50:00,211.01,211.12,210.82,211.02,29388.0,200.1163,200.2206,199.9361,200.1258,29388.0
2023-03-06 11:00:00,211.05,211.41,210.92,211.35,26851.0,200.1542,200.4956,200.0309,200.4387,26851.0
2023-03-06 11:10:00,211.38,211.59,211.11,211.28,14638.0,200.4672,200.6664,200.2111,200.3724,14638.0
2023-03-06 11:20:00,211.22,211.64,211.09,211.09,30772.0,200.3155,200.7138,200.1922,200.1922,30772.0
2023-03-06 11:30:00,211.08,211.22,210.8,211.05,34340.0,200.1827,200.3155,199.9171,200.1542,34340.0
2023-03-06 11:40:00,211.0,211.0,210.53,210.64,17220.0,200.1068,200.1068,199.6611,199.7654,17220.0
2023-03-06 11:50:00,210.65,210.66,210.35,210.5,16976.0,199.7749,199.7844,199.4904,199.6326,16976.0
2023-03-06 12:00:00,210.55,211.09,210.55,211.09,25210.0,199.68,200.1922,199.68,200.1922,25210.0
2023-03-06 12:10:00,211.07,211.15,210.95,211.14,11048.0,200.1732,200.2491,200.0594,200.2396,11048.0
2023-03-06 12:20:00,211.13,211.14,210.63,210.73,16183.0,200.2301,200.2396,199.7559,199.8508,16183.0
2023-03-06 12:30:00,210.73,210.79,209.97,210.02,32850.0,199.8508,199.9077,199.13,199.1774,32850.0
2023-03-06 12:40:00,210.1,210.29,209.87,210.0,27022.0,199.2533,199.4335,199.0351,199.1584,27022.0
2023-03-06 12:50:00,209.88,210.35,209.72,210.25,14723.0,199.0446,199.4904,198.8929,199.3955,14723.0
2023-03-06 13:00:00,210.24,210.36,210.18,210.32,14919.0,199.386,199.4999,199.3291,199.4619,14919.0
2023-03-06 13:10:00,210.22,210.31,210.1,210.31,13576.0,199.3671,199.4524,199.2533,199.4524,13576.0
2023-03-06 13:20:00,210.32,210.68,210.18,210.62,21304.0,199.4619,199.8033,199.3291,199.7464,21304.0
2023-03-06 13:30:00,210.57,210.63,209.88,210.08,18054.0,199.699,199.7559,199.0446,199.2343,18054.0
2023-03-06 13:40:00,210.02,210.35,210.02,210.14,26192.0,199.1774,199.4904,199.1774,199.2912,26192.0
2023-03-06 13:50:00,210.11,210.26,209.9,210.04,19259.0,199.2628,199.405,199.0636,199.1964,19259.0
2023-03-06 14:00:00,210.04,210.26,209.93,210.25,11372.0,199.1964,199.405,199.0921,199.3955,11372.0
2023-03-06 14:10:00,210.24,210.24,209.97,210.01,15381.0,199.386,199.386,199.13,199.1679,15381.0
2023-03-06 14:20:00,210.0,210.27,209.99,210.2,17789.0,199.1584,199.4145,199.149,199.3481,17789.0
2023-03-06 14:30:00,210.23,210.45,210.15,210.45,21887.0,199.3766,199.5852,199.3007,199.5852,21887.0
2023-03-06 14:40:00,210.42,210.65,210.32,210.36,17553.0,199.5568,199.7749,199.4619,199.4999,17553.0
2023-03-06 14:50:00,210.38,210.64,210.09,210.37,14086.0,199.5188,199.7654,199.2438,199.5093,14086.0
2023-03-06 15:00:00,210.42,210.61,210.14,210.54,18107.0,199.5568,199.7369,199.2912,199.6706,18107.0
2023-03-06 15:10:00,210.51,210.52,210.17,210.18,23703.0,199.6421,199.6516,199.3197,199.3291,23703.0
2023-03-06 15:20:00,210.15,210.44,210.03,210.3,34776.0,199.3007,199.5757,199.1869,199.4429,34776.0
2023-03-06 15:30:00,210.23,210.3,209.8,210.2,56837.0,199.3766,199.4429,198.9688,199.3481,56837.0
2023-03-06 15:40:00,210.2,210.51,210.11,210.32,46115.0,199.3481,199.6421,199.2628,199.4619,46115.0
2023-03-06 15:50:00,210.3,210.44,210.03,210.03,144105.0,199.4429,199.5757,199.1869,199.1869,144105.0
2023-03-07 09:30:00,209.72,209.72,208.44,209.21,32886.0,198.8929,198.8929,197.679,198.4092,32886.0
2023-03-07 09:40:00,209.28,209.29,208.5,208.71,21323.0,198.4756,198.4851,197.7359,197.935,21323.0
2023-03-07 09:50:00,208.7,208.79,207.64,207.82,14497.0,197.9256,198.0109,196.9203,197.091,14497.0
2023-03-07 10:00:00,207.84,208.02,207.0,207.14,27473.0,197.11,197.2807,196.3133,196.4461,27473.0
2023-03-07 10:10:00,207.28,207.38,206.76,206.76,30429.0,196.5789,196.6737,196.0857,196.0857,30429.0
2023-03-07 10:20:00,206.88,207.71,206.87,207.14,27394.0,196.1995,196.9867,196.19,196.4461,27394.0
2023-03-07 10:30:00,207.03,207.77,207.0,207.18,12811.0,196.3418,197.0436,196.3133,196.484,12811.0
2023-03-07 10:40:00,207.2,207.5,206.92,207.3,16442.0,196.503,196.7875,196.2374,196.5978,16442.0
2023-03-07 10:50:00,207.36,207.6,207.01,207.29,10257.0,196.6547,196.8823,196.3228,196.5883,10257.0
2023-03-07 11:00:00,207.3,207.92,207.04,207.72,14417.0,196.5978,197.1858,196.3513,196.9961,14417.0
2023-03-07 11:10:00,207.81,207.99,207.5,207.63,12348.0,197.0815,197.2522,196.7875,196.9108,12348.0
2023-03-07 11:20:00,207.57,207.62,207.08,207.18,6917.0,196.8539,196.9013,196.3892,196.484,6917.0
2023-03-07 11:30:00,207.32,207.32,207.03,207.21,12062.0,196.6168,196.6168,196.3418,196.5125,12062.0
2023-03-07 11:40:00,207.28,207.52,207.13,207.33,8551.0,196.5789,196.8065,196.4366,196.6263,8551.0
2023-03-07 11:50:00,207.33,207.42,207.03,207.14,10610.0,196.6263,196.7116,196.3418,196.4461,10610.0
2023-03-07 12:00:00,207.12,207.26,206.53,206.82,16568.0,196.4271,196.5599,195.8676,196.1426,16568.0
2023-03-07 12:10:00,206.78,207.13,206.67,207.04,7396.0,196.1047,196.4366,196.0004,196.3513,7396.0
2023-03-07 12:20:00,207.13,207.62,206.99,207.35,11209.0,196.4366,196.9013,196.3038,196.6452,11209.0
2023-03-07 12:30:00,207.21,207.43,207.02,207.36,6822.0,196.5125,196.7211,196.3323,196.6547,6822.0
2023-03-07 12:40:00,207.4,207.47,207.14,207.45,9826.0,196.6927,196.7591,196.4461,196.7401,9826.0
2023-03-07 12:50:00,207.44,207.58,207.28,207.4,6432.0,196.7306,196.8634,196.5789,196.6927,6432.0
2023-03-07 13:00:00,207.38,207.52,206.75,206.88,11616.0,196.6737,196.8065,196.0762,196.1995,11616.0
2023-03-07 13:10:00,206.91,206.95,206.65,206.84,10551.0,196.228,196.2659,195.9814,196.1616,10551.0
2023-03-07 13:20:00,206.89,206.89,206.33,206.72,14631.0,196.209,196.209,195.6779,196.0478,14631.0
2023-03-07 13:30:00,206.81,206.92,206.53,206.66,7108.0,196.1331,196.2374,195.8676,195.9909,7108.0
2023-03-07 13:40:00,206.71,206.98,206.6,206.78,21421.0,196.0383,196.2943,195.934,196.1047,21421.0
2023-03-07 13:50:00,206.77,206.99,206.72,206.86,22317.0,196.0952,196.3038,196.0478,196.1805,22317.0
2023-03-07 14:00:00,206.8,207.13,206.63,206.83,11349.0,196.1236,196.4366,195.9624,196.1521,11349.0
2023-03-07 14:10:00,206.7,207.23,206.63,207.2,16138.0,196.0288,196.5314,195.9624,196.503,16138.0
2023-03-07 14:20:00,207.16,207.16,206.72,206.82,21523.0,196.4651,196.4651,196.0478,196.1426,21523.0
2023-03-07 14:30:00,206.86,207.03,206.44,206.64,14359.0,196.1805,196.3418,195.7822,195.9719,14359.0
2023-03-07 14:40:00,206.64,206.87,206.45,206.54,14945.0,195.9719,196.19,195.7917,195.8771,14945.0
2023-03-07 14:50:00,206.54,206.76,206.51,206.67,14421.0,195.8771,196.0857,195.8486,196.0004,14421.0
2023-03-07 15:00:00,206.64,206.74,206.41,206.52,36650.0,195.9719,196.0667,195.7538,195.8581,36650.0
2023-03-07 15:10:00,206.52,206.82,206.36,206.79,12615.0,195.8581,196.1426,195.7064,196.1142,12615.0
2023-03-07 15:20:00,206.77,207.07,206.74,206.94,21055.0,196.0952,196.3797,196.0667,196.2564,21055.0
2023-03-07 15:30:00,206.91,207.18,206.85,206.93,35983.0,196.228,196.484,196.1711,196.2469,35983.0
2023-03-07 15:40:00,206.93,207.21,206.67,206.8,41854.0,196.2469,196.5125,196.0004,196.1236,41854.0
2023-03-07 15:50:00,206.83,206.9,206.16,206.41,152884.0,196.1521,196.2185,195.5167,195.7538,152884.0
2023-03-08 09:30:00,205.9,205.98,205.39,205.55,13650.0,195.2701,195.346,194.7864,194.9382,13650.0
2023-03-08 09:40:00,205.56,206.51,205.48,206.39,7100.0,194.9477,195.8486,194.8718,195.7348,7100.0
2023-03-08 09:50:00,206.41,207.07,206.36,207.07,6589.0,195.7538,196.3797,195.7064,196.3797,6589.0
2023-03-08 10:00:00,207.03,207.15,206.16,207.15,11369.0,196.3418,196.4556,195.5167,196.4556,11369.0
2023-03-08 10:10:00,207.09,207.4,206.3,206.37,11751.0,196.3987,196.6927,195.6495,195.7158,11751.0
2023-03-08 10:20:00,206.56,208.11,206.45,207.73,14576.0,195.896,197.366,195.7917,197.0056,14576.0
2023-03-08 10:30:00,207.63,208.25,207.23,208.05,11246.0,196.9108,197.4988,196.5314,197.3091,11246.0
2023-03-08 10:40:00,208.01,208.11,207.71,207.78,11172.0,197.2712,197.366,196.9867,197.053,11172.0
2023-03-08 10:50:00,207.69,207.87,207.2,207.34,15531.0,196.9677,197.1384,196.503,196.6358,15531.0
2023-03-08 11:00:00,207.45,207.57,207.29,207.34,9735.0,196.7401,196.8539,196.5883,196.6358,9735.0
2023-03-08 11:10:00,207.24,207.3,206.95,207.07,9015.0,196.5409,196.5978,196.2659,196.3797,9015.0
2023-03-08 11:20:00,206.92,207.2,206.78,207.06,8195.0,196.2374,196.503,196.1047,196.3702,8195.0
2023-03-08 11:30:00,207.1,207.1,206.58,207.03,6981.0,196.4082,196.4082,195.915,196.3418,6981.0
2023-03-08 11:40:00,207.1,207.6,207.05,207.52,19114.0,196.4082,196.8823,196.3607,196.8065,19114.0
2023-03-08 11:50:00,207.5,207.61,207.09,207.28,6274.0,196.7875,196.8918,196.3987,196.5789,6274.0
2023-03-08 12:00:00,207.28,207.38,207.05,207.05,4311.0,196.5789,196.6737,196.3607,196.3607,4311.0
2023-03-08 12:10:00,207.06,207.12,206.74,207.1,4752.0,196.3702,196.4271,196.0667,196.4082,4752.0
2023-03-08 12:20:00,207.02,207.29,207.02,207.2,7617.0,196.3323,196.5883,196.3323,196.503,7617.0
2023-03-08 12:30:00,207.15,207.29,206.8,207.28,10502.0,196.4556,196.5883,196.1236,196.5789,10502.0
2023-03-08 12:40:00,207.19,207.39,207.02,207.28,6597.0,196.4935,196.6832,196.3323,196.5789,6597.0
2023-03-08 12:50:00,207.23,207.3,207.09,207.27,6655.0,196.5314,196.5978,196.3987,196.5694,6655.0
2023-03-08 13:00:00,207.25,207.53,207.03,207.39,8820.0,196.5504,196.816,196.3418,196.6832,8820.0
2023-03-08 13:10:00,207.38,207.55,207.23,207.33,28092.0,196.6737,196.8349,196.5314,196.6263,28092.0
2023-03-08 13:20:00,207.31,207.47,206.9,206.95,6968.0,196.6073,196.7591,196.2185,196.2659,6968.0
2023-03-08 13:30:00,206.83,207.38,206.83,207.37,10713.0,196.1521,196.6737,196.1521,196.6642,10713.0
2023-03-08 13:40:00,207.31,207.91,207.31,207.76,14146.0,196.6073,197.1763,196.6073,197.0341,14146.0
2023-03-08 13:50:00,207.74,208.1,207.67,207.97,11568.0,197.0151,197.3565,196.9487,197.2332,11568.0
2023-03-08 14:00:00,208.03,208.25,207.95,208.25,15423.0,197.2901,197.4988,197.2143,197.4988,15423.0
2023-03-08 14:10:00,208.25,208.68,208.25,208.55,12394.0,197.4988,197.9066,197.4988,197.7833,12394.0
2023-03-08 14:20:00,208.56,208.73,208.27,208.39,9263.0,197.7928,197.954,197.5178,197.6316,9263.0
2023-03-08 14:30:00,208.43,208.66,208.25,208.44,13152.0,197.6695,197.8876,197.4988,197.679,13152.0
2023-03-08 14:40:00,208.4,208.5,208.16,208.25,6536.0,197.641,197.7359,197.4134,197.4988,6536.0
2023-03-08 14:50:00,208.18,208.18,207.98,208.09,7719.0,197.4324,197.4324,197.2427,197.347,7719.0
2023-03-08 15:00:00,208.12,208.43,207.99,208.39,9390.0,197.3755,197.6695,197.2522,197.6316,9390.0
2023-03-08 15:10:00,208.33,208.41,208.17,208.37,6507.0,197.5747,197.6505,197.4229,197.6126,6507.0
2023-03-08 15:20:00,208.31,208.58,208.11,208.58,10580.0,197.5557,197.8117,197.366,197.8117,10580.0
2023-03-08 15:30:00,208.57,209.0,208.44,208.97,13710.0,197.8023,198.2101,197.679,198.1816,13710.0
2023-03-08 15:40:00,209.0,209.54,208.93,209.37,23472.0,198.2101,198.7222,198.1437,198.561,23472.0
2023-03-08 15:50:00,209.38,209.97,209.32,209.54,119559.0,198.5704,199.13,198.5135,198.7222,119559.0
2023-03-09 09:30:00,211.08,212.54,211.05,212.48,60019.0,200.1827,201.5673,200.1542,201.5104,60019.0
2023-03-09 09:40:00,212.47,212.53,211.31,212.31,44622.0,201.5009,201.5578,200.4008,201.3492,44622.0
2023-03-09 09:50:00,212.39,213.0,211.73,213.0,26925.0,201.4251,202.0036,200.7991,202.0036,26925.0
2023-03-09 10:00:00,213.09,213.31,211.65,211.67,37859.0,202.0889,202.2976,200.7233,200.7422,37859.0
2023-03-09 10:10:00,211.71,212.25,211.46,212.19,43469.0,200.7802,201.2923,200.5431,201.2354,43469.0
2023-03-09 10:20:00,212.21,212.68,212.02,212.59,23402.0,201.2543,201.7001,201.0742,201.6147,23402.0
2023-03-09 10:30:00,212.65,212.82,212.29,212.59,13240.0,201.6716,201.8329,201.3302,201.6147,13240.0
2023-03-09 10:40:00,212.63,212.89,212.48,212.63,11835.0,201.6527,201.8992,201.5104,201.6527,11835.0
2023-03-09 10:50:00,212.69,212.76,212.17,212.17,14213.0,201.7096,201.7759,201.2164,201.2164,14213.0
2023-03-09 11:00:00,212.17,212.23,211.91,212.2,15863.0,201.2164,201.2733,200.9698,201.2449,15863.0
2023-03-09 11:10:00,212.26,212.66,212.15,212.19,9758.0,201.3018,201.6811,201.1974,201.2354,9758.0
2023-03-09 11:20:00,212.26,212.69,212.25,212.4,16128.0,201.3018,201.7096,201.2923,201.4345,16128.0
2023-03-09 11:30:00,212.51,212.81,211.99,212.19,17827.0,201.5389,201.8234,201.0457,201.2354,17827.0
2023-03-09 11:40:00,212.3,212.49,212.01,212.45,12212.0,201.3397,201.5199,201.0647,201.482,12212.0
2023-03-09 11:50:00,212.42,212.44,211.98,212.12,14731.0,201.4535,201.4725,201.0362,201.169,14731.0
2023-03-09 12:00:00,212.09,212.14,211.55,211.79,30881.0,201.1405,201.188,200.6284,200.856,30881.0
2023-03-09 12:10:00,211.83,211.99,211.61,211.94,17366.0,200.894,201.0457,200.6853,200.9983,17366.0
2023-03-09 12:20:00,211.84,212.02,211.65,211.92,19148.0,200.9034,201.0742,200.7233,200.9793,19148.0
2023-03-09 12:30:00,211.87,212.02,211.67,211.73,10480.0,200.9319,201.0742,200.7422,200.7991,10480.0
2023-03-09 12:40:00,211.78,211.9,210.95,211.02,13012.0,200.8465,200.9603,200.0594,200.1258,13012.0
2023-03-09 12:50:00,211.01,211.2,210.42,210.58,15457.0,200.1163,200.2965,199.5568,199.7085,15457.0
2023-03-09 13:00:00,210.52,210.97,210.4,210.97,19667.0,199.6516,200.0784,199.5378,200.0784,19667.0
2023-03-09 13:10:00,210.85,210.86,209.97,209.98,14238.0,199.9646,199.974,199.13,199.1395,14238.0
2023-03-09 13:20:00,210.03,210.26,209.34,209.63,10293.0,199.1869,199.405,198.5325,198.8075,10293.0
2023-03-09 13:30:00,209.54,209.76,209.24,209.26,12177.0,198.7222,198.9308,198.4377,198.4566,12177.0
2023-03-09 13:40:00,209.27,209.65,208.84,208.84,14863.0,198.4661,198.8265,198.0583,198.0583,14863.0
2023-03-09 13:50:00,208.89,208.95,208.6,208.76,20074.0,198.1057,198.1626,197.8307,197.9825,20074.0
2023-03-09 14:00:00,208.83,208.83,208.58,208.69,38075.0,198.0488,198.0488,197.8117,197.9161,38075.0
2023-03-09 14:10:00,208.62,208.62,208.2,208.3,12848.0,197.8497,197.8497,197.4514,197.5462,12848.0
2023-03-09 14:20:00,208.34,208.79,208.23,208.79,11923.0,197.5841,198.0109,197.4798,198.0109,11923.0
2023-03-09 14:30:00,208.6,208.91,208.0,208.78,19966.0,197.8307,198.1247,197.2617,198.0014,19966.0
2023-03-09 14:40:00,208.74,209.21,208.74,209.08,26213.0,197.9635,198.4092,197.9635,198.2859,26213.0
2023-03-09 14:50:00,209.06,209.1,208.71,208.8,12448.0,198.267,198.3049,197.935,198.0204,12448.0
2023-03-09 15:00:00,208.83,208.98,208.67,208.84,25988.0,198.0488,198.1911,197.8971,198.0583,25988.0
2023-03-09 15:10:00,208.8,208.93,207.96,208.1,28462.0,198.0204,198.1437,197.2238,197.3565,28462.0
2023-03-09 15:20:00,208.05,208.36,207.45,207.45,40933.0,197.3091,197.6031,196.7401,196.7401,40933.0
2023-03-09 15:30:00,207.39,208.26,207.3,208.26,45936.0,196.6832,197.5083,196.5978,197.5083,45936.0
2023-03-09 15:40:00,208.19,208.35,207.85,208.15,65206.0,197.4419,197.5936,197.1194,197.4039,65206.0
2023-03-09 15:50:00,208.14,208.56,207.64,207.82,117676.0,197.3945,197.7928,196.9203,197.091,117676.0
2023-03-10 09:30:00,207.19,207.19,203.54,203.54,46181.0,197.6167,197.6167,194.1353,194.1353,46181.0
2023-03-10 09:40:00,203.51,204.0,202.47,203.01,64297.0,194.1067,194.5741,193.1148,193.6298,64297.0
2023-03-10 09:50:00,203.1,204.33,202.7,204.2,56370.0,193.7156,194.8888,193.3341,194.7648,56370.0
2023-03-10 10:00:00,204.21,204.8,203.93,204.16,36590.0,194.7744,195.3371,194.5073,194.7267,36590.0
2023-03-10 10:10:00,204.04,204.26,203.09,203.39,13455.0,194.6122,194.822,193.7061,193.9922,13455.0
2023-03-10 10:20:00,203.34,203.69,202.88,203.02,33965.0,193.9446,194.2784,193.5058,193.6393,33965.0
2023-03-10 10:30:00,202.97,204.31,202.84,204.23,20766.0,193.5917,194.8697,193.4677,194.7934,20766.0
2023-03-10 10:40:00,204.3,204.4,203.46,203.63,12645.0,194.8602,194.9556,194.059,194.2212,12645.0
2023-03-10 10:50:00,203.7,205.37,203.44,205.37,14991.0,194.2879,195.8808,194.0399,195.8808,14991.0
2023-03-10 11:00:00,205.35,205.62,204.93,205.36,28136.0,195.8617,196.1192,195.4611,195.8712,28136.0
2023-03-10 11:10:00,205.34,205.43,204.24,204.37,32471.0,195.8521,195.938,194.803,194.927,32471.0
2023-03-10 11:20:00,204.31,204.8,204.21,204.35,57675.0,194.8697,195.3371,194.7744,194.9079,57675.0
2023-03-10 11:30:00,204.32,204.9,203.87,204.0,74758.0,194.8793,195.4325,194.4501,194.5741,74758.0
2023-03-10 11:40:00,204.02,204.04,202.3,202.75,79462.0,194.5931,194.6122,192.9526,193.3818,79462.0
2023-03-10 11:50:00,202.51,202.51,201.46,201.61,25084.0,193.1529,193.1529,192.1514,192.2945,25084.0
2023-03-10 12:00:00,201.63,201.84,200.37,200.37,55939.0,192.3136,192.5139,191.1118,191.1118,55939.0
2023-03-10 12:10:00,200.41,201.21,200.36,201.03,26434.0,191.1499,191.913,191.1022,191.7413,26434.0
2023-03-10 12:20:00,201.07,201.59,200.97,201.59,33441.0,191.7794,192.2754,191.6841,192.2754,33441.0
2023-03-10 12:30:00,201.7,202.08,201.09,201.83,122293.0,192.3803,192.7428,191.7985,192.5043,122293.0
2023-03-10 12:40:00,201.74,201.86,201.35,201.72,36519.0,192.4185,192.5329,192.0465,192.3994,36519.0
2023-03-10 12:50:00,201.76,201.77,200.62,201.07,23589.0,192.4376,192.4471,191.3502,191.7794,23589.0
2023-03-10 13:00:00,201.18,201.33,200.92,201.18,28989.0,191.8844,192.0274,191.6364,191.8844,28989.0
2023-03-10 13:10:00,201.24,201.24,200.41,200.46,28450.0,191.9416,191.9416,191.1499,191.1976,28450.0
2023-03-10 13:20:00,200.45,200.77,199.9,200.14,51357.0,191.1881,191.4933,190.6635,190.8924,51357.0
2023-03-10 13:30:00,200.15,200.41,199.47,199.73,25162.0,190.902,191.1499,190.2534,190.5014,25162.0
2023-03-10 13:40:00,199.73,199.87,198.5,198.91,40439.0,190.5014,190.6349,189.3282,189.7192,40439.0
2023-03-10 13:50:00,198.97,199.4,198.63,199.28,23833.0,189.7765,190.1866,189.4522,190.0721,23833.0
2023-03-10 14:00:00,199.47,200.72,199.46,200.72,18759.0,190.2534,191.4456,190.2438,191.4456,18759.0
2023-03-10 14:10:00,200.8,201.18,200.18,200.56,12614.0,191.5219,191.8844,190.9306,191.293,12614.0
2023-03-10 14:20:00,200.77,200.79,199.86,199.95,12812.0,191.4933,191.5124,190.6253,190.7112,12812.0
2023-03-10 14:30:00,199.7,201.09,199.69,201.09,13783.0,190.4727,191.7985,190.4632,191.7985,13783.0
2023-03-10 14:40:00,200.87,202.08,200.77,201.94,30351.0,191.5887,192.7428,191.4933,192.6092,30351.0
2023-03-10 14:50:00,201.94,202.07,201.25,201.53,21805.0,192.6092,192.7332,191.9511,192.2182,21805.0
2023-03-10 15:00:00,201.48,201.71,200.48,201.44,15211.0,192.1705,192.3899,191.2167,192.1323,15211.0
2023-03-10 15:10:00,201.38,201.71,200.71,200.74,17450.0,192.0751,192.3899,191.4361,191.4647,17450.0
2023-03-10 15:20:00,200.74,201.38,200.38,201.38,37414.0,191.4647,192.0751,191.1213,192.0751,37414.0
2023-03-10 15:30:00,201.2,201.25,200.43,200.72,32740.0,191.9034,191.9511,191.169,191.4456,32740.0
2023-03-10 15:40:00,200.71,200.86,200.34,200.7,92640.0,191.4361,191.5791,191.0832,191.4265,92640.0
2023-03-10 15:50:00,200.7,201.42,200.67,201.2,120028.0,191.4265,192.1133,191.3979,191.9034,120028.0
2023-03-13 09:30:00,196.97,197.27,194.24,194.82,92655.0,187.8689,188.155,185.265,185.8182,92655.0
2023-03-13 09:40:00,194.83,196.65,194.05,196.65,33308.0,185.8278,187.5637,185.0838,187.5637,33308.0
2023-03-13 09:50:00,196.99,198.0,196.24,197.36,31854.0,187.888,188.8513,187.1726,188.2409,31854.0
2023-03-13 10:00:00,197.28,199.37,197.15,198.75,32302.0,188.1646,190.158,188.0406,189.5666,32302.0
2023-03-13 10:10:00,198.73,199.01,196.34,196.59,18529.0,189.5476,189.8146,187.268,187.5064,18529.0
2023-03-13 10:20:00,196.59,197.42,196.28,196.64,45128.0,187.5064,188.2981,187.2108,187.5541,45128.0
2023-03-13 10:30:00,196.81,197.41,196.0,196.34,25301.0,187.7163,188.2886,186.9437,187.268,25301.0
2023-03-13 10:40:00,196.34,197.25,196.18,196.73,27924.0,187.268,188.1359,187.1154,187.64,27924.0
2023-03-13 10:50:00,196.7,197.28,195.56,196.88,43539.0,187.6114,188.1646,186.524,187.783,43539.0
2023-03-13 11:00:00,196.99,197.72,196.8,197.5,29350.0,187.888,188.5842,187.7067,188.3744,29350.0
2023-03-13 11:10:00,197.58,198.04,197.33,197.75,26977.0,188.4507,188.8894,188.2122,188.6128,26977.0
2023-03-13 11:20:00,197.86,198.47,197.37,198.21,32454.0,188.7178,189.2996,188.2504,189.0516,32454.0
2023-03-13 11:30:00,198.19,198.35,197.25,197.46,19416.0,189.0325,189.1851,188.1359,188.3362,19416.0
2023-03-13 11:40:00,197.56,198.33,197.56,198.2,33211.0,188.4316,189.166,188.4316,189.0421,33211.0
2023-03-13 11:50:00,198.13,198.29,197.66,198.15,19064.0,188.9753,189.1279,188.527,188.9944,19064.0
2023-03-13 12:00:00,198.19,199.18,198.04,198.81,14277.0,189.0325,189.9768,188.8894,189.6239,14277.0
2023-03-13 12:10:00,198.5,198.6,197.63,197.84,30178.0,189.3282,189.4236,188.4984,188.6987,30178.0
2023-03-13 12:20:00,198.01,198.23,197.51,197.74,18333.0,188.8608,189.0707,188.3839,188.6033,18333.0
2023-03-13 12:30:00,197.82,198.0,197.37,197.61,30749.0,188.6796,188.8513,188.2504,188.4793,30749.0
2023-03-13 12:40:00,197.7,198.22,196.82,196.96,25489.0,188.5652,189.0611,187.7258,187.8593,25489.0
2023-03-13 12:50:00,197.02,197.66,196.59,196.82,36092.0,187.9166,188.527,187.5064,187.7258,36092.0
2023-03-13 13:00:00,196.85,196.99,196.28,196.93,56800.0,187.7544,187.888,187.2108,187.8307,56800.0
2023-03-13 13:10:00,197.05,197.44,196.84,197.12,15199.0,187.9452,188.3172,187.7449,188.012,15199.0
2023-03-13 13:20:00,197.12,197.12,196.59,196.63,15228.0,188.012,188.012,187.5064,187.5446,15228.0
2023-03-13 13:30:00,196.63,197.02,195.96,196.82,25227.0,187.5446,187.9166,186.9056,187.7258,25227.0
2023-03-13 13:40:00,196.9,197.2,196.63,196.65,21516.0,187.8021,188.0883,187.5446,187.5637,21516.0
2023-03-13 13:50:00,196.65,196.94,196.57,196.8,17555.0,187.5637,187.8403,187.4874,187.7067,17555.0
2023-03-13 14:00:00,196.86,197.62,196.77,197.0,31827.0,187.764,188.4889,187.6781,187.8975,31827.0
2023-03-13 14:10:00,196.97,197.91,196.97,197.58,21787.0,187.8689,188.7655,187.8689,188.4507,21787.0
2023-03-13 14:20:00,197.54,197.89,197.4,197.72,27169.0,188.4125,188.7464,188.279,188.5842,27169.0
2023-03-13 14:30:00,197.81,198.76,197.66,197.8,20318.0,188.6701,189.5762,188.527,188.6605,20318.0
2023-03-13 14:40:00,197.91,198.24,197.44,197.82,13412.0,188.7655,189.0802,188.3172,188.6796,13412.0
2023-03-13 14:50:00,197.74,197.98,197.65,197.98,11261.0,188.6033,188.8322,188.5175,188.8322,11261.0
2023-03-13 15:00:00,197.91,198.25,197.73,197.84,19185.0,188.7655,189.0897,188.5938,188.6987,19185.0
2023-03-13 15:10:00,197.79,198.28,197.65,197.74,34439.0,188.651,189.1184,188.5175,188.6033,34439.0
2023-03-13 15:20:00,197.76,197.76,196.45,196.65,32595.0,188.6224,188.6224,187.3729,187.5637,32595.0
2023-03-13 15:30:00,196.71,198.1,196.66,198.09,50959.0,187.6209,188.9467,187.5732,188.9371,50959.0
2023-03-13 15:40:00,198.09,198.42,197.61,197.81,65905.0,188.9371,189.2519,188.4793,188.6701,65905.0
2023-03-13 15:50:00,197.72,197.91,197.23,197.35,121525.0,188.5842,188.7655,188.1169,188.2313,121525.0
2023-03-14 09:30:00,200.0,200.79,199.04,199.83,77610.0,190.7589,191.5124,189.8432,190.5967,77610.0
2023-03-14 09:40:00,199.64,201.18,199.61,200.45,46819.0,190.4155,191.8844,190.3869,191.1881,46819.0
2023-03-14 09:50:00,200.43,200.58,199.12,199.57,33584.0,191.169,191.3121,189.9195,190.3487,33584.0
2023-03-14 10:00:00,199.51,199.79,198.85,199.04,38859.0,190.2915,190.5586,189.662,189.8432,38859.0
2023-03-14 10:10:00,198.97,199.42,198.03,199.09,38754.0,189.7765,190.2057,188.8799,189.8909,38754.0
2023-03-14 10:20:00,199.11,200.2,198.99,199.83,31354.0,189.91,190.9496,189.7955,190.5967,31354.0
2023-03-14 10:30:00,199.8,200.06,199.71,199.88,31459.0,190.5681,190.8161,190.4823,190.6444,31459.0
2023-03-14 10:40:00,199.92,200.48,199.5,200.44,59761.0,190.6826,191.2167,190.282,191.1786,59761.0
2023-03-14 10:50:00,200.49,201.12,200.24,200.35,26368.0,191.2262,191.8271,190.9878,191.0927,26368.0
2023-03-14 11:00:00,200.42,200.94,200.0,200.71,41358.0,191.1595,191.6554,190.7589,191.4361,41358.0
2023-03-14 11:10:00,200.69,201.38,200.65,201.3,45211.0,191.417,192.0751,191.3788,191.9988,45211.0
2023-03-14 11:20:00,201.35,201.93,201.16,201.9,33454.0,192.0465,192.5997,191.8653,192.5711,33454.0
2023-03-14 11:30:00,201.94,201.94,201.31,201.52,26372.0,192.6092,192.6092,192.0084,192.2086,26372.0
2023-03-14 11:40:00,201.53,201.53,201.16,201.24,22022.0,192.2182,192.2182,191.8653,191.9416,22022.0
2023-03-14 11:50:00,201.25,201.8,201.18,201.61,13460.0,191.9511,192.4757,191.8844,192.2945,13460.0
2023-03-14 12:00:00,201.64,201.69,201.06,201.3,18764.0,192.3231,192.3708,191.7699,191.9988,18764.0
2023-03-14 12:10:00,201.48,201.58,201.25,201.38,17882.0,192.1705,192.2659,191.9511,192.0751,17882.0
2023-03-14 12:20:00,201.34,201.38,200.67,200.71,30064.0,192.037,192.0751,191.3979,191.4361,30064.0
2023-03-14 12:30:00,200.73,201.07,200.7,200.74,17778.0,191.4552,191.7794,191.4265,191.4647,17778.0
2023-03-14 12:40:00,200.71,200.71,200.16,200.53,16407.0,191.4361,191.4361,190.9115,191.2644,16407.0
2023-03-14 12:50:00,200.54,200.59,199.28,199.51,26312.0,191.2739,191.3216,190.0721,190.2915,26312.0
2023-03-14 13:00:00,199.53,199.54,198.46,198.62,19281.0,190.3106,190.3201,189.29,189.4426,19281.0
2023-03-14 13:10:00,198.48,198.57,197.44,197.68,28939.0,189.3091,189.395,188.3172,188.5461,28939.0
2023-03-14 13:20:00,197.65,198.24,197.2,198.12,32203.0,188.5175,189.0802,188.0883,188.9657,32203.0
2023-03-14 13:30:00,198.07,198.43,197.8,198.39,14093.0,188.9181,189.2614,188.6605,189.2233,14093.0
2023-03-14 13:40:00,198.43,198.67,197.75,197.95,16522.0,189.2614,189.4903,188.6128,188.8036,16522.0
2023-03-14 13:50:00,197.92,198.13,197.76,197.92,18006.0,188.775,188.9753,188.6224,188.775,18006.0
2023-03-14 14:00:00,197.97,198.12,196.92,197.23,42582.0,188.8227,188.9657,187.8212,188.1169,42582.0
2023-03-14 14:10:00,197.3,197.66,197.21,197.37,13342.0,188.1836,188.527,188.0978,188.2504,13342.0
2023-03-14 14:20:00,197.49,198.2,197.29,197.99,29830.0,188.3649,189.0421,188.1741,188.8418,29830.0
2023-03-14 14:30:00,198.0,198.19,197.83,198.01,31236.0,188.8513,189.0325,188.6891,188.8608,31236.0
2023-03-14 14:40:00,198.0,198.05,197.41,197.75,17695.0,188.8513,188.899,188.2886,188.6128,17695.0
2023-03-14 14:50:00,197.64,198.03,196.77,196.98,25861.0,188.5079,188.8799,187.6781,187.8784,25861.0
2023-03-14 15:00:00,196.99,197.05,196.02,196.13,39120.0,187.888,187.9452,186.9628,187.0677,39120.0
2023-03-14 15:10:00,196.12,196.12,195.54,196.06,33928.0,187.0582,187.0582,186.505,187.0009,33928.0
2023-03-14 15:20:00,196.1,196.32,195.76,196.32,31055.0,187.0391,187.2489,186.7148,187.2489,31055.0
2023-03-14 15:30:00,196.32,197.09,196.05,196.75,44026.0,187.2489,187.9833,186.9914,187.659,44026.0
2023-03-14 15:40:00,196.68,197.07,196.52,197.06,86852.0,187.5923,187.9643,187.4397,187.9547,86852.0
2023-03-14 15:50:00,197.15,198.06,196.97,197.78,142694.0,188.0406,188.9085,187.8689,188.6415,142694.0
2023-03-15 09:30:00,194.0,194.52,193.0,193.49,67428.0,185.0361,185.5321,184.0823,184.5497,67428.0
2023-03-15 09:40:00,193.27,193.87,192.54,192.81,65136.0,184.3398,184.9121,183.6436,183.9011,65136.0
2023-03-15 09:50:00,192.62,193.07,191.19,191.44,71819.0,183.7199,184.1491,182.356,182.5944,71819.0
2023-03-15 10:00:00,191.59,192.04,190.83,191.31,76848.0,182.7375,183.1667,182.0126,182.4704,76848.0
2023-03-15 10:10:00,191.36,192.86,191.13,192.69,36767.0,182.5181,183.9488,182.2987,183.7866,36767.0
2023-03-15 10:20:00,192.74,193.28,191.93,192.97,23165.0,183.8343,184.3494,183.0618,184.0537,23165.0
2023-03-15 10:30:00,192.88,193.41,192.13,192.14,38115.0,183.9679,184.4734,183.2525,183.2621,38115.0
2023-03-15 10:40:00,192.09,192.8,192.08,192.27,36964.0,183.2144,183.8916,183.2048,183.3861,36964.0
2023-03-15 10:50:00,192.24,193.92,191.8,193.91,39298.0,183.3574,184.9598,182.9378,184.9503,39298.0
2023-03-15 11:00:00,193.93,193.98,193.23,193.9,36846.0,184.9693,185.017,184.3017,184.9407,36846.0
2023-03-15 11:10:00,193.82,194.95,193.7,194.95,13663.0,184.8644,185.9422,184.75,185.9422,13663.0
2023-03-15 11:20:00,194.85,194.9,194.14,194.31,21017.0,185.8468,185.8945,185.1696,185.3318,21017.0
2023-03-15 11:30:00,194.3,194.45,193.9,194.11,13788.0,185.3223,185.4653,184.9407,185.141,13788.0
2023-03-15 11:40:00,194.14,195.17,194.14,194.87,12552.0,185.1696,186.1521,185.1696,185.8659,12552.0
2023-03-15 11:50:00,194.94,194.94,193.72,193.72,14707.0,185.9327,185.9327,184.7691,184.7691,14707.0
2023-03-15 12:00:00,193.87,193.93,193.03,193.03,14523.0,184.9121,184.9693,184.1109,184.1109,14523.0
2023-03-15 12:10:00,192.97,193.39,192.84,192.97,15900.0,184.0537,184.4543,183.9297,184.0537,15900.0
2023-03-15 12:20:00,192.92,193.56,192.73,193.16,25334.0,184.006,184.6164,183.8248,184.2349,25334.0
2023-03-15 12:30:00,193.33,193.54,192.86,192.99,14473.0,184.3971,184.5974,183.9488,184.0728,14473.0
2023-03-15 12:40:00,192.99,193.0,192.42,192.69,16205.0,184.0728,184.0823,183.5291,183.7866,16205.0
2023-03-15 12:50:00,192.67,192.93,192.31,192.76,18420.0,183.7676,184.0156,183.4242,183.8534,18420.0
2023-03-15 13:00:00,192.75,193.53,192.58,193.36,18420.0,183.8439,184.5878,183.6817,184.4257,18420.0
2023-03-15 13:10:00,193.37,193.91,193.37,193.91,13844.0,184.4352,184.9503,184.4352,184.9503,13844.0
2023-03-15 13:20:00,193.87,193.93,193.57,193.83,12109.0,184.9121,184.9693,184.626,184.874,12109.0
2023-03-15 13:30:00,193.78,193.96,193.35,193.48,14049.0,184.8263,184.998,184.4161,184.5401,14049.0
2023-03-15 13:40:00,193.48,193.49,192.74,192.92,15401.0,184.5401,184.5497,183.8343,184.006,15401.0
2023-03-15 13:50:00,192.86,193.96,192.8,193.8,23285.0,183.9488,184.998,183.8916,184.8454,23285.0
2023-03-15 14:00:00,193.88,193.91,193.26,193.37,29842.0,184.9217,184.9503,184.3303,184.4352,29842.0
2023-03-15 14:10:00,193.37,193.52,192.55,193.0,12085.0,184.4352,184.5783,183.6531,184.0823,12085.0
2023-03-15 14:20:00,193.01,194.9,193.01,194.33,25889.0,184.0919,185.8945,184.0919,185.3509,25889.0
2023-03-15 14:30:00,194.39,194.68,193.78,193.99,18780.0,185.4081,185.6847,184.8263,185.0266,18780.0
2023-03-15 14:40:00,193.91,194.22,193.33,193.47,24476.0,184.9503,185.2459,184.3971,184.5306,24476.0
2023-03-15 14:50:00,193.47,194.32,193.28,194.18,16975.0,184.5306,185.3413,184.3494,185.2078,16975.0
2023-03-15 15:00:00,194.24,194.51,193.69,193.69,19683.0,185.265,185.5225,184.7404,184.7404,19683.0
2023-03-15 15:10:00,193.6,194.38,193.6,194.0,33386.0,184.6546,185.3986,184.6546,185.0361,33386.0
2023-03-15 15:20:00,193.96,194.7,193.7,194.41,30635.0,184.998,185.7038,184.75,185.4272,30635.0
2023-03-15 15:30:00,194.36,194.65,193.95,194.27,49867.0,185.3795,185.6561,184.9884,185.2936,49867.0
2023-03-15 15:40:00,194.27,194.32,193.74,194.3,66897.0,185.2936,185.3413,184.7881,185.3223,66897.0
2023-03-15 15:50:00,194.27,195.32,193.78,195.32,171529.0,185.2936,186.2951,184.8263,186.2951,171529.0
2023-03-16 09:30:00,196.29,197.12,195.33,196.28,114655.0,187.2203,188.012,186.3047,187.2108,114655.0
2023-03-16 09:40:00,196.43,198.36,195.73,196.6,76057.0,187.3538,189.1947,186.6862,187.516,76057.0
2023-03-16 09:50:00,196.55,198.05,196.09,197.85,35300.0,187.4683,188.899,187.0295,188.7082,35300.0
2023-03-16 10:00:00,197.89,197.95,197.04,197.52,28310.0,188.7464,188.8036,187.9356,188.3935,28310.0
2023-03-16 10:10:00,197.61,197.9,196.55,196.87,20441.0,188.4793,188.7559,187.4683,187.7735,20441.0
2023-03-16 10:20:00,196.87,197.19,196.52,197.13,17819.0,187.7735,188.0787,187.4397,188.0215,17819.0
2023-03-16 10:30:00,197.14,197.79,197.1,197.23,21099.0,188.031,188.651,187.9929,188.1169,21099.0
2023-03-16 10:40:00,197.26,198.33,197.01,198.3,26929.0,188.1455,189.166,187.907,189.1374,26929.0
2023-03-16 10:50:00,198.33,199.83,198.33,199.3,30694.0,189.166,190.5967,189.166,190.0912,30694.0
2023-03-16 11:00:00,199.47,199.76,198.67,199.69,26498.0,190.2534,190.53,189.4903,190.4632,26498.0
2023-03-16 11:10:00,199.62,199.88,199.19,199.28,23916.0,190.3964,190.6444,189.9863,190.0721,23916.0
2023-03-16 11:20:00,199.21,200.21,199.21,199.88,30502.0,190.0054,190.9592,190.0054,190.6444,30502.0
2023-03-16 11:30:00,199.96,200.02,199.59,199.84,28551.0,190.7207,190.778,190.3678,190.6063,28551.0
2023-03-16 11:40:00,199.95,200.84,199.91,200.84,23068.0,190.7112,191.5601,190.673,191.5601,23068.0
2023-03-16 11:50:00,200.79,201.8,200.79,201.31,32687.0,191.5124,192.4757,191.5124,192.0084,32687.0
2023-03-16 12:00:00,201.28,201.44,200.82,200.92,30427.0,191.9797,192.1323,191.541,191.6364,30427.0
2023-03-16 12:10:00,200.89,200.91,200.25,200.83,32732.0,191.6078,191.6268,190.9973,191.5505,32732.0
2023-03-16 12:20:00,200.81,200.95,200.62,200.9,16517.0,191.5315,191.665,191.3502,191.6173,16517.0
2023-03-16 12:30:00,200.99,201.55,200.75,201.49,23285.0,191.7031,192.2373,191.4742,192.18,23285.0
2023-03-16 12:40:00,201.47,201.66,201.25,201.44,17097.0,192.161,192.3422,191.9511,192.1323,17097.0
2023-03-16 12:50:00,201.65,202.65,201.64,202.37,18868.0,192.3326,193.2864,192.3231,193.0194,18868.0
2023-03-16 13:00:00,202.47,203.06,202.41,202.77,21290.0,193.1148,193.6775,193.0575,193.4009,21290.0
2023-03-16 13:10:00,202.76,202.92,202.29,202.49,56820.0,193.3914,193.544,192.9431,193.1338,56820.0
2023-03-16 13:20:00,202.48,202.88,202.45,202.75,23290.0,193.1243,193.5058,193.0957,193.3818,23290.0
2023-03-16 13:30:00,202.76,202.95,202.67,202.95,27162.0,193.3914,193.5726,193.3055,193.5726,27162.0
2023-03-16 13:40:00,202.96,202.99,202.55,202.7,25940.0,193.5821,193.6107,193.1911,193.3341,25940.0
2023-03-16 13:50:00,202.66,203.17,202.49,203.11,30885.0,193.296,193.7824,193.1338,193.7252,30885.0
2023-03-16 14:00:00,203.08,203.26,202.38,202.88,48085.0,193.6966,193.8683,193.0289,193.5058,48085.0
2023-03-16 14:10:00,202.88,203.01,202.54,202.55,41518.0,193.5058,193.6298,193.1815,193.1911,41518.0
2023-03-16 14:20:00,202.56,202.84,202.48,202.72,36762.0,193.2006,193.4677,193.1243,193.3532,36762.0
2023-03-16 14:30:00,202.72,202.74,202.02,202.58,117062.0,193.3532,193.3723,192.6855,193.2197,117062.0
2023-03-16 14:40:00,202.58,203.08,202.53,202.73,57351.0,193.2197,193.6966,193.172,193.3627,57351.0
2023-03-16 14:50:00,202.77,202.97,202.65,202.9,46001.0,193.4009,193.5917,193.2864,193.5249,46001.0
2023-03-16 15:00:00,202.92,203.6,202.87,203.47,76518.0,193.544,194.1925,193.4963,194.0685,76518.0
2023-03-16 15:10:00,203.49,203.73,203.31,203.44,82518.0,194.0876,194.3165,193.9159,194.0399,82518.0
2023-03-16 15:20:00,203.44,204.21,203.38,204.05,82644.0,194.0399,194.7744,193.9827,194.6217,82644.0
2023-03-16 15:30:00,204.05,204.06,203.64,203.94,124488.0,194.6217,194.6313,194.2307,194.5168,124488.0
2023-03-16 15:40:00,203.96,204.8,203.83,204.27,192609.0,194.5359,195.3371,194.4119,194.8316,192609.0
2023-03-16 15:50:00,204.27,205.1,203.88,203.97,481683.0,194.8316,195.6232,194.4596,194.5454,481683.0
2023-03-17 09:30:00,226.05,226.05,221.73,224.58,1230840.0,215.6052,215.6052,211.4848,214.2031,1230840.0
2023-03-17 09:40:00,224.58,225.4,220.78,220.92,552875.0,214.2031,214.9853,210.5787,210.7123,552875.0
2023-03-17 09:50:00,220.82,222.2,220.55,220.98,296425.0,210.6169,211.9331,210.3594,210.7695,296425.0
2023-03-17 10:00:00,221.0,223.53,221.0,223.09,343877.0,210.7886,213.2017,210.7886,212.782,343877.0
2023-03-17 10:10:00,223.09,223.12,220.66,220.78,272689.0,212.782,212.8106,210.4643,210.5787,272689.0
2023-03-17 10:20:00,220.71,221.39,219.71,220.47,261597.0,210.512,211.1605,209.5582,210.2831,261597.0
2023-03-17 10:30:00,220.6,220.9,219.54,220.23,197476.0,210.407,210.6932,209.396,210.0541,197476.0
2023-03-17 10:40:00,220.25,220.44,219.02,219.36,211212.0,210.0732,210.2544,208.9001,209.2243,211212.0
2023-03-17 10:50:00,219.35,221.15,218.52,220.85,232983.0,209.2148,210.9316,208.4232,210.6455,232983.0
2023-03-17 11:00:00,220.81,221.07,219.8,220.33,139871.0,210.6073,210.8553,209.644,210.1495,139871.0
2023-03-17 11:10:00,220.23,220.83,219.35,220.29,125397.0,210.0541,210.6264,209.2148,210.1114,125397.0
2023-03-17 11:20:00,220.31,220.82,219.07,219.74,98212.0,210.1304,210.6169,208.9477,209.5868,98212.0
2023-03-17 11:30:00,219.67,220.05,219.45,219.78,94191.0,209.52,209.8825,209.3102,209.6249,94191.0
2023-03-17 11:40:00,219.78,220.37,219.66,220.37,161341.0,209.6249,210.1877,209.5105,210.1877,161341.0
2023-03-17 11:50:00,220.4,220.94,220.03,220.88,150727.0,210.2163,210.7313,209.8634,210.6741,150727.0
2023-03-17 12:00:00,220.93,222.42,220.92,222.06,164505.0,210.7218,212.143,210.7123,211.7996,164505.0
2023-03-17 12:10:00,222.05,222.37,221.27,221.42,150534.0,211.79,212.0953,211.0461,211.1892,150534.0
2023-03-17 12:20:00,221.36,221.61,220.0,220.31,131952.0,211.1319,211.3704,209.8348,210.1304,131952.0
2023-03-17 12:30:00,220.36,221.27,220.36,220.56,116183.0,210.1781,211.0461,210.1781,210.3689,116183.0
2023-03-17 12:40:00,220.52,221.11,219.88,220.23,81581.0,210.3307,210.8935,209.7203,210.0541,81581.0
2023-03-17 12:50:00,220.23,220.77,219.99,220.34,72929.0,210.0541,210.5692,209.8252,210.1591,72929.0
2023-03-17 13:00:00,220.35,221.77,220.28,221.74,85792.0,210.1686,211.523,210.1018,211.4944,85792.0
2023-03-17 13:10:00,221.74,222.1,221.4,221.67,99032.0,211.4944,211.8377,211.1701,211.4276,99032.0
2023-03-17 13:20:00,221.76,222.62,221.46,222.58,197899.0,211.5134,212.3337,211.2273,212.2956,197899.0
2023-03-17 13:30:00,222.62,222.79,221.9,222.67,101176.0,212.3337,212.4959,211.647,212.3814,101176.0
2023-03-17 13:40:00,222.62,222.69,222.2,222.61,68197.0,212.3337,212.4005,211.9331,212.3242,68197.0
2023-03-17 13:50:00,222.61,222.73,221.68,221.84,98200.0,212.3242,212.4386,211.4371,211.5898,98200.0
2023-03-17 14:00:00,221.9,222.22,221.01,221.52,96036.0,211.647,211.9522,210.7981,211.2845,96036.0
2023-03-17 14:10:00,221.52,221.58,220.1,220.26,96635.0,211.2845,211.3418,209.9301,210.0828,96635.0
2023-03-17 14:20:00,220.28,220.73,220.2,220.68,71244.0,210.1018,210.531,210.0255,210.4833,71244.0
2023-03-17 14:30:00,220.6,220.87,219.97,220.18,68421.0,210.407,210.6646,209.8062,210.0065,68421.0
2023-03-17 14:40:00,220.23,220.54,220.01,220.34,84349.0,210.0541,210.3498,209.8443,210.1591,84349.0
2023-03-17 14:50:00,220.23,220.52,220.06,220.27,74987.0,210.0541,210.3307,209.892,210.0923,74987.0
2023-03-17 15:00:00,220.3,220.47,219.87,220.04,95847.0,210.1209,210.2831,209.7108,209.8729,95847.0
2023-03-17 15:10:00,220.05,220.55,219.85,220.48,104178.0,209.8825,210.3594,209.6917,210.2926,104178.0
2023-03-17 15:20:00,220.45,220.95,220.32,220.83,109811.0,210.264,210.7409,210.14,210.6264,109811.0
2023-03-17 15:30:00,220.85,220.87,219.88,220.01,166361.0,210.6455,210.6646,209.7203,209.8443,166361.0
2023-03-17 15:40:00,219.99,220.53,219.71,220.04,217964.0,209.8252,210.3403,209.5582,209.8729,217964.0
2023-03-17 15:50:00,220.05,220.58,219.83,220.38,510169.0,209.8825,210.388,209.6726,210.1972,510169.0
2023-03-20 09:30:00,219.99,221.28,217.3,218.7,222056.0,209.8252,211.0556,207.2595,208.5948,222056.0
2023-03-20 09:40:00,218.59,219.73,218.54,219.41,70038.0,208.4899,209.5772,208.4422,209.272,70038.0
2023-03-20 09:50:00,219.53,220.62,219.32,220.34,73725.0,209.3865,210.4261,209.1862,210.1591,73725.0
2023-03-20 10:00:00,220.29,220.92,219.14,219.45,60007.0,210.1114,210.7123,209.0145,209.3102,60007.0
2023-03-20 10:10:00,219.58,220.54,218.91,219.04,61029.0,209.4342,210.3498,208.7951,208.9191,61029.0
2023-03-20 10:20:00,218.97,220.9,218.89,220.1,38683.0,208.8524,210.6932,208.7761,209.9301,38683.0
2023-03-20 10:30:00,220.16,220.55,219.54,219.6,55930.0,209.9874,210.3594,209.396,209.4533,55930.0
2023-03-20 10:40:00,219.56,219.68,218.46,219.31,30413.0,209.4151,209.5296,208.3659,209.1767,30413.0
2023-03-20 10:50:00,219.31,219.31,218.31,218.83,39663.0,209.1767,209.1767,208.2229,208.7188,39663.0
2023-03-20 11:00:00,218.78,219.63,218.37,218.37,48211.0,208.6711,209.4819,208.2801,208.2801,48211.0
2023-03-20 11:10:00,218.35,218.4,217.01,217.02,63581.0,208.261,208.3087,206.9829,206.9925,63581.0
2023-03-20 11:20:00,217.14,217.77,216.7,217.47,61114.0,207.1069,207.7078,206.6872,207.4217,61114.0
2023-03-20 11:30:00,217.4,217.75,216.32,216.44,44927.0,207.3549,207.6887,206.3248,206.4393,44927.0
2023-03-20 11:40:00,216.4,217.3,216.37,216.7,31028.0,206.4011,207.2595,206.3725,206.6872,31028.0
2023-03-20 11:50:00,216.65,216.99,216.25,216.96,44936.0,206.6396,206.9638,206.258,206.9352,44936.0
2023-03-20 12:00:00,216.96,217.26,216.44,216.58,24523.0,206.9352,207.2214,206.4393,206.5728,24523.0
2023-03-20 12:10:00,216.57,216.94,215.93,216.38,51931.0,206.5633,206.9162,205.9528,206.382,51931.0
2023-03-20 12:20:00,216.38,216.79,215.66,216.53,36580.0,206.382,206.7731,205.6953,206.5251,36580.0
2023-03-20 12:30:00,216.78,217.6,216.67,217.5,27973.0,206.7636,207.5457,206.6586,207.4503,27973.0
2023-03-20 12:40:00,217.5,217.83,217.25,217.29,25349.0,207.4503,207.765,207.2118,207.25,25349.0
2023-03-20 12:50:00,217.34,217.91,217.22,217.83,24967.0,207.2977,207.8413,207.1832,207.765,24967.0
2023-03-20 13:00:00,217.9,218.23,217.71,218.16,17937.0,207.8318,208.1466,207.6506,208.0798,17937.0
2023-03-20 13:10:00,218.11,218.57,217.98,218.24,21635.0,208.0321,208.4708,207.9081,208.1561,21635.0
2023-03-20 13:20:00,218.3,218.35,217.86,217.9,16837.0,208.2133,208.261,207.7936,207.8318,16837.0
2023-03-20 13:30:00,217.89,218.16,217.34,217.5,24176.0,207.8223,208.0798,207.2977,207.4503,24176.0
2023-03-20 13:40:00,217.5,217.54,216.74,217.17,22447.0,207.4503,207.4884,206.7254,207.1355,22447.0
2023-03-20 13:50:00,217.18,217.19,216.69,216.85,21235.0,207.1451,207.1546,206.6777,206.8303,21235.0
2023-03-20 14:00:00,216.91,217.04,216.4,216.52,33252.0,206.8875,207.0115,206.4011,206.5156,33252.0
2023-03-20 14:10:00,216.47,216.68,216.08,216.18,22450.0,206.4679,206.6682,206.0959,206.1913,22450.0
2023-03-20 14:20:00,216.17,216.71,216.05,216.24,28556.0,206.1817,206.6968,206.0673,206.2485,28556.0
2023-03-20 14:30:00,216.26,216.52,216.04,216.05,27866.0,206.2676,206.5156,206.0577,206.0673,27866.0
2023-03-20 14:40:00,216.05,216.23,215.52,215.84,35024.0,206.0673,206.239,205.5618,205.867,35024.0
2023-03-20 14:50:00,215.81,216.26,215.58,215.62,47185.0,205.8384,206.2676,205.619,205.6571,47185.0
2023-03-20 15:00:00,215.62,216.0,215.48,215.69,30560.0,205.6571,206.0196,205.5236,205.7239,30560.0
2023-03-20 15:10:00,215.7,216.67,215.7,216.65,29351.0,205.7335,206.6586,205.7335,206.6396,29351.0
2023-03-20 15:20:00,216.68,216.78,216.17,216.65,28844.0,206.6682,206.7636,206.1817,206.6396,28844.0
2023-03-20 15:30:00,216.58,216.78,216.1,216.45,44747.0,206.5728,206.7636,206.115,206.4488,44747.0
2023-03-20 15:40:00,216.42,216.81,215.91,216.31,111686.0,206.4202,206.7922,205.9338,206.3153,111686.0
2023-03-20 15:50:00,216.5,216.96,215.99,216.07,194377.0,206.4965,206.9352,206.0101,206.0864,194377.0
2023-03-21 09:30:00,218.22,219.78,218.07,219.4,66358.0,208.137,209.6249,207.9939,209.2625,66358.0
2023-03-21 09:40:00,219.4,220.58,218.91,220.33,57612.0,209.2625,210.388,208.7951,210.1495,57612.0
2023-03-21 09:50:00,220.15,221.19,219.53,220.94,35534.0,209.9778,210.9698,209.3865,210.7313,35534.0
2023-03-21 10:00:00,221.06,222.08,221.06,221.59,60453.0,210.8458,211.8187,210.8458,211.3513,60453.0
2023-03-21 10:10:00,221.66,222.0,220.6,220.83,39527.0,211.4181,211.7424,210.407,210.6264,39527.0
2023-03-21 10:20:00,220.87,221.45,220.84,221.45,27298.0,210.6646,211.2178,210.636,211.2178,27298.0
2023-03-21 10:30:00,221.32,221.45,220.07,220.16,29368.0,211.0938,211.2178,209.9015,209.9874,29368.0
2023-03-21 10:40:00,220.17,220.77,220.03,220.77,19537.0,209.9969,210.5692,209.8634,210.5692,19537.0
2023-03-21 10:50:00,220.81,220.82,219.82,220.15,22275.0,210.6073,210.6169,209.6631,209.9778,22275.0
2023-03-21 11:00:00,220.1,220.28,219.77,220.1,13822.0,209.9301,210.1018,209.6154,209.9301,13822.0
2023-03-21 11:10:00,220.08,221.03,220.08,220.97,22916.0,209.9111,210.8172,209.9111,210.7599,22916.0
2023-03-21 11:20:00,220.95,220.95,220.03,220.13,21703.0,210.7409,210.7409,209.8634,209.9588,21703.0
2023-03-21 11:30:00,220.16,220.71,220.14,220.26,23585.0,209.9874,210.512,209.9683,210.0828,23585.0
2023-03-21 11:40:00,220.36,220.36,219.9,220.16,23367.0,210.1781,210.1781,209.7394,209.9874,23367.0
2023-03-21 11:50:00,220.17,220.4,219.83,220.23,23458.0,209.9969,210.2163,209.6726,210.0541,23458.0
2023-03-21 12:00:00,220.23,220.55,220.05,220.17,19490.0,210.0541,210.3594,209.8825,209.9969,19490.0
2023-03-21 12:10:00,220.2,220.43,219.94,220.33,10202.0,210.0255,210.2449,209.7775,210.1495,10202.0
2023-03-21 12:20:00,220.36,220.94,220.3,220.93,13272.0,210.1781,210.7313,210.1209,210.7218,13272.0
2023-03-21 12:30:00,220.94,221.0,220.62,220.62,9771.0,210.7313,210.7886,210.4261,210.4261,9771.0
2023-03-21 12:40:00,220.64,220.86,220.6,220.63,10332.0,210.4452,210.655,210.407,210.4357,10332.0
2023-03-21 12:50:00,220.64,220.86,220.54,220.54,14283.0,210.4452,210.655,210.3498,210.3498,14283.0
2023-03-21 13:00:00,220.59,220.59,220.09,220.14,11362.0,210.3975,210.3975,209.9206,209.9683,11362.0
2023-03-21 13:10:00,220.15,220.25,219.89,220.11,10548.0,209.9778,210.0732,209.7299,209.9397,10548.0
2023-03-21 13:20:00,220.13,220.37,220.0,220.19,15937.0,209.9588,210.1877,209.8348,210.016,15937.0
2023-03-21 13:30:00,220.17,220.19,219.42,219.42,15111.0,209.9969,210.016,209.2816,209.2816,15111.0
2023-03-21 13:40:00,219.47,219.57,219.03,219.08,17267.0,209.3293,209.4246,208.9096,208.9573,17267.0
2023-03-21 13:50:00,219.12,219.34,218.73,218.8,20929.0,208.9954,209.2053,208.6235,208.6902,20929.0
2023-03-21 14:00:00,218.81,219.31,218.81,219.3,15884.0,208.6998,209.1767,208.6998,209.1671,15884.0
2023-03-21 14:10:00,219.32,219.32,218.8,218.84,17684.0,209.1862,209.1862,208.6902,208.7284,17684.0
2023-03-21 14:20:00,218.82,219.63,218.82,219.54,14116.0,208.7093,209.4819,208.7093,209.396,14116.0
2023-03-21 14:30:00,219.57,219.75,219.46,219.51,14025.0,209.4246,209.5963,209.3197,209.3674,14025.0
2023-03-21 14:40:00,219.5,219.59,219.34,219.51,11110.0,209.3579,209.4437,209.2053,209.3674,11110.0
2023-03-21 14:50:00,219.51,219.93,219.44,219.89,20468.0,209.3674,209.768,209.3006,209.7299,20468.0
2023-03-21 15:00:00,219.86,220.16,219.65,220.04,19667.0,209.7012,209.9874,209.5009,209.8729,19667.0
2023-03-21 15:10:00,220.03,220.15,219.73,220.04,19558.0,209.8634,209.9778,209.5772,209.8729,19558.0
2023-03-21 15:20:00,220.07,220.51,220.04,220.39,34065.0,209.9015,210.3212,209.8729,210.2067,34065.0
2023-03-21 15:30:00,220.28,220.31,219.92,220.14,33460.0,210.1018,210.1304,209.7585,209.9683,33460.0
2023-03-21 15:40:00,220.19,220.64,220.09,220.39,60999.0,210.016,210.4452,209.9206,210.2067,60999.0
2023-03-21 15:50:00,220.37,220.37,219.68,219.87,123926.0,210.1877,210.1877,209.5296,209.7108,123926.0
2023-03-22 09:30:00,220.42,221.07,220.2,220.5,27099.0,210.2354,210.8553,210.0255,210.3117,27099.0
2023-03-22 09:40:00,220.51,220.58,219.69,219.91,17351.0,210.3212,210.388,209.5391,209.7489,17351.0
2023-03-22 09:50:00,219.88,220.13,219.76,220.12,37212.0,209.7203,209.9588,209.6059,209.9492,37212.0
2023-03-22 10:00:00,220.17,221.39,220.04,221.3,20606.0,209.9969,211.1605,209.8729,211.0747,20606.0
2023-03-22 10:10:00,221.3,221.34,220.51,220.96,12488.0,211.0747,211.1129,210.3212,210.7504,12488.0
2023-03-22 10:20:00,221.03,221.6,220.81,221.53,27064.0,210.8172,211.3608,210.6073,211.2941,27064.0
2023-03-22 10:30:00,221.46,221.78,221.27,221.78,18753.0,211.2273,211.5325,211.0461,211.5325,18753.0
2023-03-22 10:40:00,221.77,221.83,221.31,221.62,21040.0,211.523,211.5802,211.0842,211.3799,21040.0
2023-03-22 10:50:00,221.62,221.76,221.4,221.67,17564.0,211.3799,211.5134,211.1701,211.4276,17564.0
2023-03-22 11:00:00,221.63,221.78,221.43,221.72,12049.0,211.3895,211.5325,211.1987,211.4753,12049.0
2023-03-22 11:10:00,221.72,222.13,221.72,222.04,15118.0,211.4753,211.8664,211.4753,211.7805,15118.0
2023-03-22 11:20:00,222.02,222.4,221.78,222.17,17463.0,211.7614,212.1239,211.5325,211.9045,17463.0
2023-03-22 11:30:00,222.18,222.46,221.67,221.67,17320.0,211.914,212.1811,211.4276,211.4276,17320.0
2023-03-22 11:40:00,221.64,221.85,221.63,221.8,15393.0,211.399,211.5993,211.3895,211.5516,15393.0
2023-03-22 11:50:00,221.84,222.05,221.68,221.97,19819.0,211.5898,211.79,211.4371,211.7137,19819.0
2023-03-22 12:00:00,221.97,221.97,221.59,221.65,14823.0,211.7137,211.7137,211.3513,211.4085,14823.0
2023-03-22 12:10:00,221.61,221.62,221.03,221.1,8538.0,211.3704,211.3799,210.8172,210.8839,8538.0
2023-03-22 12:20:00,221.09,221.31,220.89,221.16,39309.0,210.8744,211.0842,210.6836,210.9412,39309.0
2023-03-22 12:30:00,221.1,221.62,221.0,221.46,11832.0,210.8839,211.3799,210.7886,211.2273,11832.0
2023-03-22 12:40:00,221.48,221.8,221.38,221.42,7946.0,211.2464,211.5516,211.151,211.1892,7946.0
2023-03-22 12:50:00,221.44,221.51,221.07,221.22,10245.0,211.2082,211.275,210.8553,210.9984,10245.0
2023-03-22 13:00:00,221.15,221.16,220.4,220.47,9310.0,210.9316,210.9412,210.2163,210.2831,9310.0
2023-03-22 13:10:00,220.43,220.74,220.34,220.4,12762.0,210.2449,210.5406,210.1591,210.2163,12762.0
2023-03-22 13:20:00,220.4,220.64,220.36,220.59,9865.0,210.2163,210.4452,210.1781,210.3975,9865.0
2023-03-22 13:30:00,220.59,220.71,220.52,220.56,9843.0,210.3975,210.512,210.3307,210.3689,9843.0
2023-03-22 13:40:00,220.56,220.59,220.21,220.39,9826.0,210.3689,210.3975,210.0351,210.2067,9826.0
2023-03-22 13:50:00,220.39,220.66,220.38,220.44,9281.0,210.2067,210.4643,210.1972,210.2544,9281.0
2023-03-22 14:00:00,220.59,222.35,220.59,221.45,30110.0,210.3975,212.0762,210.3975,211.2178,30110.0
2023-03-22 14:10:00,221.52,221.65,220.83,221.41,21039.0,211.2845,211.4085,210.6264,211.1796,21039.0
2023-03-22 14:20:00,221.33,221.78,220.98,221.73,23528.0,211.1033,211.5325,210.7695,211.4848,23528.0
2023-03-22 14:30:00,221.77,222.27,220.48,221.46,43038.0,211.523,211.9999,210.2926,211.2273,43038.0
2023-03-22 14:40:00,221.63,223.4,221.63,223.28,51383.0,211.3895,213.0777,211.3895,212.9632,51383.0
2023-03-22 14:50:00,223.22,223.6,221.66,221.83,79838.0,212.906,213.2684,211.4181,211.5802,79838.0
2023-03-22 15:00:00,221.76,222.2,220.27,220.65,25171.0,211.5134,211.9331,210.0923,210.4547,25171.0
2023-03-22 15:10:00,220.64,220.99,219.92,220.62,27251.0,210.4452,210.779,209.7585,210.4261,27251.0
2023-03-22 15:20:00,220.62,221.63,220.37,220.88,28570.0,210.4261,211.3895,210.1877,210.6741,28570.0
2023-03-22 15:30:00,220.94,221.02,219.48,219.67,32557.0,210.7313,210.8076,209.3388,209.52,32557.0
2023-03-22 15:40:00,219.73,220.05,218.68,219.11,59552.0,209.5772,209.8825,208.5758,208.9859,59552.0
2023-03-22 15:50:00,219.31,219.54,217.05,217.16,205330.0,209.1767,209.396,207.0211,207.126,205330.0
2023-03-23 09:30:00,217.89,218.97,217.55,218.74,27921.0,207.8223,208.8524,207.498,208.633,27921.0
2023-03-23 09:40:00,218.88,219.67,218.49,219.52,24885.0,208.7665,209.52,208.3945,209.3769,24885.0
2023-03-23 09:50:00,219.65,219.83,219.06,219.5,14174.0,209.5009,209.6726,208.9382,209.3579,14174.0
2023-03-23 10:00:00,219.58,219.92,219.53,219.73,18450.0,209.4342,209.7585,209.3865,209.5772,18450.0
2023-03-23 10:10:00,219.74,220.94,219.74,220.22,20941.0,209.5868,210.7313,209.5868,210.0446,20941.0
2023-03-23 10:20:00,220.1,220.59,219.73,220.57,31033.0,209.9301,210.3975,209.5772,210.3784,31033.0
2023-03-23 10:30:00,220.44,220.75,220.04,220.7,15478.0,210.2544,210.5501,209.8729,210.5024,15478.0
2023-03-23 10:40:00,220.66,221.26,220.62,221.03,17873.0,210.4643,211.0366,210.4261,210.8172,17873.0
2023-03-23 10:50:00,220.89,221.74,220.87,221.74,11304.0,210.6836,211.4944,210.6646,211.4944,11304.0
2023-03-23 11:00:00,221.8,222.33,221.73,222.22,22233.0,211.5516,212.0571,211.4848,211.9522,22233.0
2023-03-23 11:10:00,222.26,222.64,222.06,222.17,38386.0,211.9903,212.3528,211.7996,211.9045,38386.0
2023-03-23 11:20:00,222.13,222.26,221.65,221.75,17136.0,211.8664,211.9903,211.4085,211.5039,17136.0
2023-03-23 11:30:00,221.83,222.0,221.33,221.49,13757.0,211.5802,211.7424,211.1033,211.2559,13757.0
2023-03-23 11:40:00,221.39,221.61,221.0,221.6,15653.0,211.1605,211.3704,210.7886,211.3608,15653.0
2023-03-23 11:50:00,221.66,221.84,221.53,221.59,7400.0,211.4181,211.5898,211.2941,211.3513,7400.0
2023-03-23 12:00:00,221.5,221.61,221.0,221.03,20283.0,211.2655,211.3704,210.7886,210.8172,20283.0
2023-03-23 12:10:00,221.02,221.19,220.46,221.03,38703.0,210.8076,210.9698,210.2735,210.8172,38703.0
2023-03-23 12:20:00,220.94,221.42,220.84,221.14,17606.0,210.7313,211.1892,210.636,210.9221,17606.0
2023-03-23 12:30:00,221.17,221.69,220.97,220.97,15820.0,210.9507,211.4467,210.7599,210.7599,15820.0
2023-03-23 12:40:00,221.0,221.14,220.46,220.65,27675.0,210.7886,210.9221,210.2735,210.4547,27675.0
2023-03-23 12:50:00,220.66,220.76,220.24,220.49,31314.0,210.4643,210.5597,210.0637,210.3021,31314.0
2023-03-23 13:00:00,220.42,220.95,220.4,220.74,25454.0,210.2354,210.7409,210.2163,210.5406,25454.0
2023-03-23 13:10:00,220.87,220.87,219.87,219.99,16688.0,210.6646,210.6646,209.7108,209.8252,16688.0
2023-03-23 13:20:00,219.87,220.31,219.15,219.43,15847.0,209.7108,210.1304,209.024,209.2911,15847.0
2023-03-23 13:30:00,219.39,220.33,219.37,220.27,34136.0,209.253,210.1495,209.2339,210.0923,34136.0
2023-03-23 13:40:00,220.2,220.3,219.84,219.92,12971.0,210.0255,210.1209,209.6822,209.7585,12971.0
2023-03-23 13:50:00,219.98,220.05,219.4,219.51,11187.0,209.8157,209.8825,209.2625,209.3674,11187.0
2023-03-23 14:00:00,219.61,220.05,219.32,219.32,9506.0,209.4628,209.8825,209.1862,209.1862,9506.0
2023-03-23 14:10:00,219.35,219.48,219.14,219.33,9202.0,209.2148,209.3388,209.0145,209.1957,9202.0
2023-03-23 14:20:00,219.3,219.38,218.28,218.28,21263.0,209.1671,209.2434,208.1942,208.1942,21263.0
2023-03-23 14:30:00,218.35,218.49,217.65,217.66,15032.0,208.261,208.3945,207.5934,207.6029,15032.0
2023-03-23 14:40:00,217.8,217.8,216.93,217.36,28289.0,207.7364,207.7364,206.9066,207.3168,28289.0
2023-03-23 14:50:00,217.46,217.95,216.91,217.95,22386.0,207.4121,207.8795,206.8875,207.8795,22386.0
2023-03-23 15:00:00,218.06,219.69,217.77,218.31,57455.0,207.9844,209.5391,207.7078,208.2229,57455.0
2023-03-23 15:10:00,218.31,218.47,216.75,216.88,32917.0,208.2229,208.3755,206.7349,206.8589,32917.0
2023-03-23 15:20:00,216.87,217.27,216.32,216.69,36249.0,206.8494,207.2309,206.3248,206.6777,36249.0
2023-03-23 15:30:00,216.61,216.81,216.15,216.36,133486.0,206.6014,206.7922,206.1627,206.363,133486.0
2023-03-23 15:40:00,216.31,216.77,216.05,216.26,185229.0,206.3153,206.754,206.0673,206.2676,185229.0
2023-03-23 15:50:00,216.38,217.17,216.31,216.92,264867.0,206.382,207.1355,206.3153,206.8971,264867.0
2023-03-24 09:30:00,216.88,217.74,216.07,217.3,52627.0,206.8589,207.6792,206.0864,207.2595,52627.0
2023-03-24 09:40:00,217.34,217.55,214.67,215.37,33076.0,207.2977,207.498,204.751,205.4187,33076.0
2023-03-24 09:50:00,215.18,216.97,214.98,216.96,19006.0,205.2375,206.9448,205.0467,206.9352,19006.0
2023-03-24 10:00:00,216.96,217.9,216.65,217.02,74730.0,206.9352,207.8318,206.6396,206.9925,74730.0
2023-03-24 10:10:00,217.06,218.14,216.87,217.42,23536.0,207.0306,208.0607,206.8494,207.374,23536.0
2023-03-24 10:20:00,217.5,217.89,216.92,217.85,22333.0,207.4503,207.8223,206.8971,207.7841,22333.0
2023-03-24 10:30:00,217.78,218.09,217.6,217.77,52878.0,207.7173,208.013,207.5457,207.7078,52878.0
2023-03-24 10:40:00,217.73,217.75,216.79,217.32,51217.0,207.6697,207.6887,206.7731,207.2786,51217.0
2023-03-24 10:50:00,217.11,217.5,217.09,217.28,16106.0,207.0783,207.4503,207.0592,207.2404,16106.0
2023-03-24 11:00:00,217.39,217.7,216.96,217.06,11285.0,207.3454,207.641,206.9352,207.0306,11285.0
2023-03-24 11:10:00,216.99,217.24,216.35,216.35,39450.0,206.9638,207.2023,206.3534,206.3534,39450.0
2023-03-24 11:20:00,216.17,216.7,216.17,216.25,14867.0,206.1817,206.6872,206.1817,206.258,14867.0
2023-03-24 11:30:00,216.16,216.57,215.89,216.33,28376.0,206.1722,206.5633,205.9147,206.3343,28376.0
2023-03-24 11:40:00,216.32,217.0,215.89,216.71,30245.0,206.3248,206.9734,205.9147,206.6968,30245.0
2023-03-24 11:50:00,216.55,216.75,216.13,216.23,10116.0,206.5442,206.7349,206.1436,206.239,10116.0
2023-03-24 12:00:00,216.32,216.66,215.34,215.37,51136.0,206.3248,206.6491,205.3901,205.4187,51136.0
2023-03-24 12:10:00,215.31,215.87,215.12,215.33,12799.0,205.3615,205.8956,205.1803,205.3805,12799.0
2023-03-24 12:20:00,215.4,215.78,215.32,215.64,9284.0,205.4473,205.8098,205.371,205.6762,9284.0
2023-03-24 12:30:00,215.68,216.13,215.54,216.13,7355.0,205.7144,206.1436,205.5808,206.1436,7355.0
2023-03-24 12:40:00,216.12,216.84,216.09,216.73,19215.0,206.134,206.8208,206.1054,206.7159,19215.0
2023-03-24 12:50:00,216.76,216.85,216.23,216.3,6740.0,206.7445,206.8303,206.239,206.3057,6740.0
2023-03-24 13:00:00,216.25,216.27,215.77,215.78,13063.0,206.258,206.2771,205.8002,205.8098,13063.0
2023-03-24 13:10:00,215.88,216.29,215.79,216.13,6213.0,205.9051,206.2962,205.8193,206.1436,6213.0
2023-03-24 13:20:00,216.23,216.74,216.04,216.48,9098.0,206.239,206.7254,206.0577,206.4774,9098.0
2023-03-24 13:30:00,216.6,216.68,216.35,216.37,5255.0,206.5919,206.6682,206.3534,206.3725,5255.0
2023-03-24 13:40:00,216.55,216.55,215.74,215.74,3102.0,206.5442,206.5442,205.7716,205.7716,3102.0
2023-03-24 13:50:00,215.8,215.94,215.59,215.66,17713.0,205.8288,205.9624,205.6285,205.6953,17713.0
2023-03-24 14:00:00,215.66,215.9,215.56,215.81,19709.0,205.6953,205.9242,205.5999,205.8384,19709.0
2023-03-24 14:10:00,215.79,216.74,215.79,216.38,15259.0,205.8193,206.7254,205.8193,206.382,15259.0
2023-03-24 14:20:00,216.46,216.55,216.26,216.39,14678.0,206.4583,206.5442,206.2676,206.3916,14678.0
2023-03-24 14:30:00,216.37,216.92,216.36,216.75,28644.0,206.3725,206.8971,206.363,206.7349,28644.0
2023-03-24 14:40:00,216.68,216.84,216.45,216.5,7066.0,206.6682,206.8208,206.4488,206.4965,7066.0
2023-03-24 14:50:00,216.5,216.67,216.31,216.52,12105.0,206.4965,206.6586,206.3153,206.5156,12105.0
2023-03-24 15:00:00,216.6,216.64,216.16,216.28,13315.0,206.5919,206.63,206.1722,206.2867,13315.0
2023-03-24 15:10:00,216.33,216.89,216.27,216.89,9650.0,206.3343,206.8685,206.2771,206.8685,9650.0
2023-03-24 15:20:00,216.89,217.28,216.89,217.13,22726.0,206.8685,207.2404,206.8685,207.0974,22726.0
2023-03-24 15:30:00,217.18,217.95,217.15,217.84,49135.0,207.1451,207.8795,207.1165,207.7746,49135.0
2023-03-24 15:40:00,217.84,218.21,217.38,217.73,69712.0,207.7746,208.1275,207.3358,207.6697,69712.0
2023-03-24 15:50:00,217.66,217.92,217.26,217.59,97638.0,207.6029,207.8509,207.2214,207.5361,97638.0
2023-03-27 09:30:00,217.32,218.38,217.16,217.29,56696.0,207.2786,208.2896,207.126,207.25,56696.0
2023-03-27 09:40:00,217.35,219.57,217.31,219.2,41380.0,207.3072,209.4246,207.2691,209.0717,41380.0
2023-03-27 09:50:00,219.12,219.5,218.23,218.57,41314.0,208.9954,209.3579,208.1466,208.4708,41314.0
2023-03-27 10:00:00,218.64,218.88,218.31,218.63,26044.0,208.5376,208.7665,208.2229,208.5281,26044.0
2023-03-27 10:10:00,218.63,219.65,218.62,218.8,53224.0,208.5281,209.5009,208.5185,208.6902,53224.0
2023-03-27 10:20:00,218.63,218.74,218.08,218.28,10805.0,208.5281,208.633,208.0035,208.1942,10805.0
2023-03-27 10:30:00,218.22,218.49,217.81,218.46,39217.0,208.137,208.3945,207.746,208.3659,39217.0
2023-03-27 10:40:00,218.57,218.57,217.76,218.0,15622.0,208.4708,208.4708,207.6983,207.9272,15622.0
2023-03-27 10:50:00,217.97,218.1,217.35,217.35,9953.0,207.8986,208.0226,207.3072,207.3072,9953.0
2023-03-27 11:00:00,217.45,217.57,217.15,217.41,20203.0,207.4026,207.517,207.1165,207.3644,20203.0
2023-03-27 11:10:00,217.41,217.52,217.18,217.36,10495.0,207.3644,207.4694,207.1451,207.3168,10495.0
2023-03-27 11:20:00,217.4,218.27,217.4,218.14,7600.0,207.3549,208.1847,207.3549,208.0607,7600.0
2023-03-27 11:30:00,218.15,218.4,217.89,217.95,14975.0,208.0702,208.3087,207.8223,207.8795,14975.0
2023-03-27 11:40:00,218.02,218.1,217.78,218.02,9773.0,207.9463,208.0226,207.7173,207.9463,9773.0
2023-03-27 11:50:00,218.01,218.01,217.28,217.46,9982.0,207.9367,207.9367,207.2404,207.4121,9982.0
2023-03-27 12:00:00,217.47,218.24,217.43,218.03,40728.0,207.4217,208.1561,207.3835,207.9558,40728.0
2023-03-27 12:10:00,218.07,219.05,218.07,218.85,16643.0,207.9939,208.9287,207.9939,208.7379,16643.0
2023-03-27 12:20:00,218.92,219.53,218.92,219.45,22202.0,208.8047,209.3865,208.8047,209.3102,22202.0
2023-03-27 12:30:00,219.52,219.86,219.47,219.5,26371.0,209.3769,209.7012,209.3293,209.3579,26371.0
2023-03-27 12:40:00,219.55,219.97,219.23,219.92,30328.0,209.4056,209.8062,209.1003,209.7585,30328.0
2023-03-27 12:50:00,220.0,220.27,219.8,220.11,19662.0,209.8348,210.0923,209.644,209.9397,19662.0
2023-03-27 13:00:00,220.14,220.63,219.9,220.17,19919.0,209.9683,210.4357,209.7394,209.9969,19919.0
2023-03-27 13:10:00,220.13,220.35,220.1,220.21,12980.0,209.9588,210.1686,209.9301,210.0351,12980.0
2023-03-27 13:20:00,220.22,220.87,220.16,220.79,18979.0,210.0446,210.6646,209.9874,210.5883,18979.0
2023-03-27 13:30:00,220.9,220.9,220.59,220.81,12631.0,210.6932,210.6932,210.3975,210.6073,12631.0
2023-03-27 13:40:00,220.85,221.25,220.7,221.23,18921.0,210.6455,211.027,210.5024,211.0079,18921.0
2023-03-27 13:50:00,221.23,221.23,220.73,220.8,15238.0,211.0079,211.0079,210.531,210.5978,15238.0
2023-03-27 14:00:00,220.74,220.86,220.31,220.33,18364.0,210.5406,210.655,210.1304,210.1495,18364.0
2023-03-27 14:10:00,220.3,220.54,220.14,220.17,34429.0,210.1209,210.3498,209.9683,209.9969,34429.0
2023-03-27 14:20:00,220.22,220.41,220.22,220.28,29056.0,210.0446,210.2258,210.0446,210.1018,29056.0
2023-03-27 14:30:00,220.28,221.15,220.27,221.1,66245.0,210.1018,210.9316,210.0923,210.8839,66245.0
2023-03-27 14:40:00,221.12,221.27,220.97,221.02,20490.0,210.903,211.0461,210.7599,210.8076,20490.0
2023-03-27 14:50:00,221.11,221.17,220.9,221.09,17148.0,210.8935,210.9507,210.6932,210.8744,17148.0
2023-03-27 15:00:00,221.11,221.36,220.84,220.91,25775.0,210.8935,211.1319,210.636,210.7027,25775.0
2023-03-27 15:10:00,220.91,221.1,220.86,220.88,14281.0,210.7027,210.8839,210.655,210.6741,14281.0
2023-03-27 15:20:00,220.88,220.96,220.6,220.65,29887.0,210.6741,210.7504,210.407,210.4547,29887.0
2023-03-27 15:30:00,220.7,220.74,220.2,220.2,40876.0,210.5024,210.5406,210.0255,210.0255,40876.0
2023-03-27 15:40:00,220.23,220.67,220.09,220.31,52013.0,210.0541,210.4738,209.9206,210.1304,52013.0
2023-03-27 15:50:00,220.27,220.51,219.74,219.83,109199.0,210.0923,210.3212,209.5868,209.6726,109199.0
2023-03-28 09:30:00,219.88,222.2,219.7,221.89,75247.0,209.7203,211.9331,209.5486,211.6374,75247.0
2023-03-28 09:40:00,221.82,222.73,221.79,222.3,32335.0,211.5707,212.4386,211.5421,212.0285,32335.0
2023-03-28 09:50:00,222.46,222.62,221.94,222.2,22189.0,212.1811,212.3337,211.6851,211.9331,22189.0
2023-03-28 10:00:00,222.07,222.14,221.4,221.79,50567.0,211.8091,211.8759,211.1701,211.5421,50567.0
2023-03-28 10:10:00,221.84,222.77,221.84,222.56,18492.0,211.5898,212.4768,211.5898,212.2765,18492.0
2023-03-28 10:20:00,222.5,222.9,222.1,222.29,32676.0,212.2193,212.6008,211.8377,212.019,32676.0
2023-03-28 10:30:00,222.33,222.37,221.16,221.4,23651.0,212.0571,212.0953,210.9412,211.1701,23651.0
2023-03-28 10:40:00,221.36,221.92,221.36,221.7,13224.0,211.1319,211.6661,211.1319,211.4562,13224.0
2023-03-28 10:50:00,221.7,221.76,221.15,221.16,9068.0,211.4562,211.5134,210.9316,210.9412,9068.0
2023-03-28 11:00:00,221.15,221.75,221.02,221.09,8243.0,210.9316,211.5039,210.8076,210.8744,8243.0
2023-03-28 11:10:00,221.0,221.03,220.39,220.56,14511.0,210.7886,210.8172,210.2067,210.3689,14511.0
2023-03-28 11:20:00,220.62,220.79,220.21,220.31,13008.0,210.4261,210.5883,210.0351,210.1304,13008.0
2023-03-28 11:30:00,220.34,220.98,220.05,220.98,11567.0,210.1591,210.7695,209.8825,210.7695,11567.0
2023-03-28 11:40:00,220.97,221.12,220.78,220.82,39507.0,210.7599,210.903,210.5787,210.6169,39507.0
2023-03-28 11:50:00,220.86,221.05,220.43,220.59,14407.0,210.655,210.8363,210.2449,210.3975,14407.0
2023-03-28 12:00:00,220.65,221.1,220.65,220.97,5677.0,210.4547,210.8839,210.4547,210.7599,5677.0
2023-03-28 12:10:00,221.05,221.07,220.59,220.59,4135.0,210.8363,210.8553,210.3975,210.3975,4135.0
2023-03-28 12:20:00,220.6,220.99,220.59,220.78,7087.0,210.407,210.779,210.3975,210.5787,7087.0
2023-03-28 12:30:00,220.71,220.71,220.5,220.71,4179.0,210.512,210.512,210.3117,210.512,4179.0
2023-03-28 12:40:00,220.72,221.02,220.71,220.93,6625.0,210.5215,210.8076,210.512,210.7218,6625.0
2023-03-28 12:50:00,221.05,221.24,221.0,221.07,4457.0,210.8363,211.0175,210.7886,210.8553,4457.0
2023-03-28 13:00:00,221.11,221.13,220.46,220.46,8043.0,210.8935,210.9126,210.2735,210.2735,8043.0
2023-03-28 13:10:00,220.54,220.64,220.29,220.44,6010.0,210.3498,210.4452,210.1114,210.2544,6010.0
2023-03-28 13:20:00,220.51,220.51,220.08,220.08,7116.0,210.3212,210.3212,209.9111,209.9111,7116.0
2023-03-28 13:30:00,220.06,220.27,219.94,220.07,7303.0,209.892,210.0923,209.7775,209.9015,7303.0
2023-03-28 13:40:00,220.06,220.06,219.6,219.95,8833.0,209.892,209.892,209.4533,209.7871,8833.0
2023-03-28 13:50:00,219.95,220.27,219.91,220.27,14340.0,209.7871,210.0923,209.7489,210.0923,14340.0
2023-03-28 14:00:00,220.28,220.76,220.25,220.61,19631.0,210.1018,210.5597,210.0732,210.4166,19631.0
2023-03-28 14:10:00,220.61,220.63,220.35,220.35,9715.0,210.4166,210.4357,210.1686,210.1686,9715.0
2023-03-28 14:20:00,220.31,220.31,220.01,220.12,10675.0,210.1304,210.1304,209.8443,209.9492,10675.0
2023-03-28 14:30:00,220.15,220.3,219.85,220.22,8925.0,209.9778,210.1209,209.6917,210.0446,8925.0
2023-03-28 14:40:00,220.25,220.71,220.13,220.42,18993.0,210.0732,210.512,209.9588,210.2354,18993.0
2023-03-28 14:50:00,220.42,220.66,220.42,220.56,16685.0,210.2354,210.4643,210.2354,210.3689,16685.0
2023-03-28 15:00:00,220.56,220.75,220.34,220.34,18957.0,210.3689,210.5501,210.1591,210.1591,18957.0
2023-03-28 15:10:00,220.39,220.39,219.94,220.06,9549.0,210.2067,210.2067,209.7775,209.892,9549.0
2023-03-28 15:20:00,220.06,220.2,219.86,219.93,12917.0,209.892,210.0255,209.7012,209.768,12917.0
2023-03-28 15:30:00,219.86,220.5,219.86,220.23,27616.0,209.7012,210.3117,209.7012,210.0541,27616.0
2023-03-28 15:40:00,220.26,220.26,219.93,220.18,22785.0,210.0828,210.0828,209.768,210.0065,22785.0
2023-03-28 15:50:00,220.24,220.6,220.17,220.49,89586.0,210.0637,210.407,209.9969,210.3021,89586.0
2023-03-29 09:30:00,221.77,222.6,221.77,222.21,29352.0,211.523,212.3146,211.523,211.9427,29352.0
2023-03-29 09:40:00,222.33,222.56,222.01,222.31,24919.0,212.0571,212.2765,211.7519,212.038,24919.0
2023-03-29 09:50:00,222.23,223.21,222.21,222.87,67592.0,211.9617,212.8964,211.9427,212.5722,67592.0
2023-03-29 10:00:00,222.83,223.1,222.57,222.59,29451.0,212.534,212.7915,212.286,212.3051,29451.0
2023-03-29 10:10:00,222.52,222.52,221.93,222.39,20774.0,212.2383,212.2383,211.6756,212.1143,20774.0
2023-03-29 10:20:00,222.44,222.84,222.27,222.84,15613.0,212.162,212.5435,211.9999,212.5435,15613.0
2023-03-29 10:30:00,222.8,223.27,222.53,222.7,32626.0,212.5054,212.9537,212.2479,212.41,32626.0
2023-03-29 10:40:00,222.7,222.8,222.23,222.23,13681.0,212.41,212.5054,211.9617,211.9617,13681.0
2023-03-29 10:50:00,222.48,222.8,222.27,222.39,21080.0,212.2002,212.5054,211.9999,212.1143,21080.0
2023-03-29 11:00:00,222.39,223.11,222.34,223.05,26966.0,212.1143,212.8011,212.0666,212.7438,26966.0
2023-03-29 11:10:00,223.0,223.43,222.97,223.05,16228.0,212.6962,213.1063,212.6675,212.7438,16228.0
2023-03-29 11:20:00,223.07,223.31,222.76,222.76,12479.0,212.7629,212.9918,212.4672,212.4672,12479.0
2023-03-29 11:30:00,222.86,223.45,222.74,223.19,34877.0,212.5626,213.1254,212.4482,212.8774,34877.0
2023-03-29 11:40:00,223.21,223.23,222.81,222.91,16299.0,212.8964,212.9155,212.5149,212.6103,16299.0
2023-03-29 11:50:00,222.96,223.46,222.91,223.25,19242.0,212.658,213.1349,212.6103,212.9346,19242.0
2023-03-29 12:00:00,223.27,223.29,222.67,222.68,11516.0,212.9537,212.9728,212.3814,212.3909,11516.0
2023-03-29 12:10:00,222.56,222.95,222.49,222.8,40008.0,212.2765,212.6485,212.2097,212.5054,40008.0
2023-03-29 12:20:00,222.78,222.94,222.4,222.44,21107.0,212.4863,212.6389,212.1239,212.162,21107.0
2023-03-29 12:30:00,222.39,222.58,222.2,222.55,8781.0,212.1143,212.2956,211.9331,212.2669,8781.0
2023-03-29 12:40:00,222.51,222.67,222.38,222.6,8582.0,212.2288,212.3814,212.1048,212.3146,8582.0
2023-03-29 12:50:00,222.64,222.92,222.31,222.31,18246.0,212.3528,212.6198,212.038,212.038,18246.0
2023-03-29 13:00:00,222.36,222.88,222.35,222.82,9440.0,212.0857,212.5817,212.0762,212.5245,9440.0
2023-03-29 13:10:00,222.9,222.93,222.62,222.71,11247.0,212.6008,212.6294,212.3337,212.4196,11247.0
2023-03-29 13:20:00,222.65,222.78,222.51,222.75,6154.0,212.3623,212.4863,212.2288,212.4577,6154.0
2023-03-29 13:30:00,222.78,222.83,222.31,222.31,9818.0,212.4863,212.534,212.038,212.038,9818.0
2023-03-29 13:40:00,222.4,222.84,222.29,222.67,12327.0,212.1239,212.5435,212.019,212.3814,12327.0
2023-03-29 13:50:00,222.68,222.89,222.59,222.76,18694.0,212.3909,212.5912,212.3051,212.4672,18694.0
2023-03-29 14:00:00,222.82,222.99,222.55,222.97,21289.0,212.5245,212.6866,212.2669,212.6675,21289.0
2023-03-29 14:10:00,222.93,223.06,222.46,222.55,14018.0,212.6294,212.7534,212.1811,212.2669,14018.0
2023-03-29 14:20:00,222.58,222.89,222.48,222.83,14899.0,212.2956,212.5912,212.2002,212.534,14899.0
2023-03-29 14:30:00,222.8,222.98,222.69,222.92,11521.0,212.5054,212.6771,212.4005,212.6198,11521.0
2023-03-29 14:40:00,222.85,223.18,222.76,223.09,21029.0,212.5531,212.8678,212.4672,212.782,21029.0
2023-03-29 14:50:00,223.09,223.28,222.88,223.15,32158.0,212.782,212.9632,212.5817,212.8392,32158.0
2023-03-29 15:00:00,223.11,223.13,222.73,223.07,29765.0,212.8011,212.8201,212.4386,212.7629,29765.0
2023-03-29 15:10:00,223.09,223.45,222.95,223.27,21902.0,212.782,213.1254,212.6485,212.9537,21902.0
2023-03-29 15:20:00,223.31,223.33,222.98,223.28,26044.0,212.9918,213.0109,212.6771,212.9632,26044.0
2023-03-29 15:30:00,223.22,223.4,223.03,223.31,32115.0,212.906,213.0777,212.7248,212.9918,32115.0
2023-03-29 15:40:00,223.31,223.68,223.14,223.64,52271.0,212.9918,213.3447,212.8297,213.3066,52271.0
2023-03-29 15:50:00,223.64,223.84,223.35,223.73,153404.0,213.3066,213.4973,213.03,213.3924,153404.0
2023-03-30 09:30:00,224.74,225.4,224.05,224.42,82357.0,214.3558,214.9853,213.6976,214.0505,82357.0
2023-03-30 09:40:00,224.48,224.82,224.22,224.73,20981.0,214.1078,214.4321,213.8598,214.3462,20981.0
2023-03-30 09:50:00,224.66,224.79,224.27,224.37,26059.0,214.2795,214.4034,213.9075,214.0029,26059.0
2023-03-30 10:00:00,224.43,224.49,223.67,223.93,41653.0,214.0601,214.1173,213.3352,213.5832,41653.0
2023-03-30 10:10:00,223.92,224.49,223.69,224.47,22216.0,213.5736,214.1173,213.3543,214.0982,22216.0
2023-03-30 10:20:00,224.49,225.15,224.49,224.92,33391.0,214.1173,214.7468,214.1173,214.5274,33391.0
2023-03-30 10:30:00,224.96,225.34,224.75,225.0,16286.0,214.5656,214.928,214.3653,214.6037,16286.0
2023-03-30 10:40:00,224.96,225.48,224.86,225.43,14742.0,214.5656,215.0616,214.4702,215.0139,14742.0
2023-03-30 10:50:00,225.34,225.65,225.17,225.58,34624.0,214.928,215.2237,214.7659,215.1569,34624.0
2023-03-30 11:00:00,225.49,225.52,224.95,225.2,12842.0,215.0711,215.0997,214.5561,214.7945,12842.0
2023-03-30 11:10:00,225.2,225.46,224.96,225.22,21427.0,214.7945,215.0425,214.5656,214.8136,21427.0
2023-03-30 11:20:00,225.29,225.4,225.11,225.26,15777.0,214.8803,214.9853,214.7087,214.8517,15777.0
2023-03-30 11:30:00,225.26,225.3,224.75,225.03,9928.0,214.8517,214.8899,214.3653,214.6324,9928.0
2023-03-30 11:40:00,225.03,225.25,224.6,224.64,13796.0,214.6324,214.8422,214.2222,214.2604,13796.0
2023-03-30 11:50:00,224.65,225.32,224.64,225.01,18964.0,214.2699,214.909,214.2604,214.6133,18964.0
2023-03-30 12:00:00,225.0,225.3,224.76,225.27,13084.0,214.6037,214.8899,214.3748,214.8613,13084.0
2023-03-30 12:10:00,225.33,225.34,224.84,225.03,10165.0,214.9185,214.928,214.4511,214.6324,10165.0
2023-03-30 12:20:00,224.95,225.18,224.86,224.95,8522.0,214.5561,214.7754,214.4702,214.5561,8522.0
2023-03-30 12:30:00,224.95,224.97,224.1,224.1,14056.0,214.5561,214.5751,213.7453,213.7453,14056.0
2023-03-30 12:40:00,224.15,224.29,223.86,223.98,12175.0,213.793,213.9265,213.5164,213.6309,12175.0
2023-03-30 12:50:00,224.0,224.08,223.82,223.97,7385.0,213.6499,213.7263,213.4783,213.6213,7385.0
2023-03-30 13:00:00,223.89,224.21,223.87,224.03,17888.0,213.545,213.8502,213.526,213.6786,17888.0
2023-03-30 13:10:00,224.0,224.06,223.8,223.83,12213.0,213.6499,213.7072,213.4592,213.4878,12213.0
2023-03-30 13:20:00,223.9,224.0,223.6,223.98,17735.0,213.5546,213.6499,213.2684,213.6309,17735.0
2023-03-30 13:30:00,223.98,224.0,223.18,223.18,10782.0,213.6309,213.6499,212.8678,212.8678,10782.0
2023-03-30 13:40:00,223.15,223.32,222.92,223.02,20007.0,212.8392,213.0014,212.6198,212.7152,20007.0
2023-03-30 13:50:00,223.04,223.11,222.91,222.99,12504.0,212.7343,212.8011,212.6103,212.6866,12504.0
2023-03-30 14:00:00,223.08,223.32,222.99,223.14,14051.0,212.7725,213.0014,212.6866,212.8297,14051.0
2023-03-30 14:10:00,223.16,223.39,222.95,223.28,9411.0,212.8488,213.0681,212.6485,212.9632,9411.0
2023-03-30 14:20:00,223.26,223.59,223.26,223.48,11615.0,212.9441,213.2589,212.9441,213.154,11615.0
2023-03-30 14:30:00,223.49,223.66,223.21,223.22,10163.0,213.1635,213.3257,212.8964,212.906,10163.0
2023-03-30 14:40:00,223.17,223.35,223.09,223.34,11396.0,212.8583,213.03,212.782,213.0204,11396.0
2023-03-30 14:50:00,223.4,223.6,223.17,223.52,8122.0,213.0777,213.2684,212.8583,213.1921,8122.0
2023-03-30 15:00:00,223.56,223.94,223.41,223.5,13370.0,213.2303,213.5927,213.0872,213.173,13370.0
2023-03-30 15:10:00,223.54,223.69,223.43,223.61,9850.0,213.2112,213.3543,213.1063,213.278,9850.0
2023-03-30 15:20:00,223.63,223.96,223.48,223.95,18505.0,213.297,213.6118,213.154,213.6023,18505.0
2023-03-30 15:30:00,223.99,224.28,223.96,224.22,39754.0,213.6404,213.917,213.6118,213.8598,39754.0
2023-03-30 15:40:00,224.21,224.27,224.04,224.25,41330.0,213.8502,213.9075,213.6881,213.8884,41330.0
2023-03-30 15:50:00,224.28,224.6,224.14,224.42,135277.0,213.917,214.2222,213.7835,214.0505,135277.0
2023-03-31 09:30:00,224.99,225.81,224.93,225.16,30322.0,214.5942,215.3763,214.537,214.7563,30322.0
2023-03-31 09:40:00,225.06,225.85,224.81,225.58,29840.0,214.661,215.4145,214.4225,215.1569,29840.0
2023-03-31 09:50:00,225.6,225.77,225.49,225.73,8316.0,215.176,215.3382,215.0711,215.3,8316.0
2023-03-31 10:00:00,225.76,226.16,225.7,225.92,13488.0,215.3286,215.7101,215.2714,215.4812,13488.0
2023-03-31 10:10:00,225.91,226.02,225.18,225.28,12673.0,215.4717,215.5766,214.7754,214.8708,12673.0
2023-03-31 10:20:00,225.32,225.75,225.16,225.45,11195.0,214.909,215.3191,214.7563,215.0329,11195.0
2023-03-31 10:30:00,225.52,225.75,225.15,225.45,12103.0,215.0997,215.3191,214.7468,215.0329,12103.0
2023-03-31 10:40:00,225.46,225.87,225.28,225.87,13627.0,215.0425,215.4335,214.8708,215.4335,13627.0
2023-03-31 10:50:00,225.82,226.28,225.61,226.25,32535.0,215.3859,215.8246,215.1856,215.796,32535.0
2023-03-31 11:00:00,226.25,226.36,226.14,226.26,21194.0,215.796,215.9009,215.6911,215.8055,21194.0
2023-03-31 11:10:00,226.25,226.56,226.21,226.42,19078.0,215.796,216.0917,215.7578,215.9581,19078.0
2023-03-31 11:20:00,226.38,226.74,226.37,226.64,14461.0,215.92,216.2633,215.9104,216.168,14461.0
2023-03-31 11:30:00,226.68,226.74,226.39,226.48,17092.0,216.2061,216.2633,215.9295,216.0154,17092.0
2023-03-31 11:40:00,226.43,226.59,226.34,226.59,14116.0,215.9677,216.1203,215.8818,216.1203,14116.0
2023-03-31 11:50:00,226.56,226.68,226.42,226.64,11000.0,216.0917,216.2061,215.9581,216.168,11000.0
2023-03-31 12:00:00,226.67,227.26,226.66,227.06,21923.0,216.1966,216.7593,216.187,216.5686,21923.0
2023-03-31 12:10:00,227.1,227.23,226.71,227.06,16571.0,216.6067,216.7307,216.2347,216.5686,16571.0
2023-03-31 12:20:00,227.09,227.2,226.81,227.01,14812.0,216.5972,216.7021,216.3301,216.5209,14812.0
2023-03-31 12:30:00,227.09,227.12,226.63,226.71,13291.0,216.5972,216.6258,216.1584,216.2347,13291.0
2023-03-31 12:40:00,226.71,227.04,226.59,226.65,6413.0,216.2347,216.5495,216.1203,216.1775,6413.0
2023-03-31 12:50:00,226.68,226.74,226.51,226.63,10178.0,216.2061,216.2633,216.044,216.1584,10178.0
2023-03-31 13:00:00,226.6,226.61,226.38,226.47,11738.0,216.1298,216.1394,215.92,216.0058,11738.0
2023-03-31 13:10:00,226.47,226.57,226.26,226.56,25395.0,216.0058,216.1012,215.8055,216.0917,25395.0
2023-03-31 13:20:00,226.47,226.58,226.39,226.53,10898.0,216.0058,216.1107,215.9295,216.063,10898.0
2023-03-31 13:30:00,226.55,226.55,226.33,226.49,5972.0,216.0821,216.0821,215.8723,216.0249,5972.0
2023-03-31 13:40:00,226.48,226.52,226.12,226.26,11025.0,216.0154,216.0535,215.672,215.8055,11025.0
2023-03-31 13:50:00,226.23,226.59,226.23,226.5,11129.0,215.7769,216.1203,215.7769,216.0344,11129.0
2023-03-31 14:00:00,226.44,226.72,226.22,226.63,22651.0,215.9772,216.2443,215.7674,216.1584,22651.0
2023-03-31 14:10:00,226.69,226.76,226.36,226.44,23056.0,216.2157,216.2824,215.9009,215.9772,23056.0
2023-03-31 14:20:00,226.38,226.5,226.32,226.4,18037.0,215.92,216.0344,215.8627,215.9391,18037.0
2023-03-31 14:30:00,226.4,226.69,226.29,226.51,16471.0,215.9391,216.2157,215.8341,216.044,16471.0
2023-03-31 14:40:00,226.53,226.92,226.53,226.85,16649.0,216.063,216.435,216.063,216.3683,16649.0
2023-03-31 14:50:00,226.77,227.0,226.74,226.93,10511.0,216.292,216.5113,216.2633,216.4446,10511.0
2023-03-31 15:00:00,226.96,227.45,226.96,227.25,12630.0,216.4732,216.9405,216.4732,216.7498,12630.0
2023-03-31 15:10:00,227.23,227.66,227.21,227.66,16368.0,216.7307,217.1408,216.7116,217.1408,16368.0
2023-03-31 15:20:00,227.67,227.8,227.66,227.7,18818.0,217.1504,217.2744,217.1408,217.179,18818.0
2023-03-31 15:30:00,227.75,227.85,227.5,227.62,42366.0,217.2267,217.3221,216.9882,217.1027,42366.0
2023-03-31 15:40:00,227.61,227.98,227.56,227.92,38645.0,217.0931,217.446,217.0455,217.3888,38645.0
2023-03-31 15:50:00,227.92,228.86,227.58,228.34,183114.0,217.3888,218.2854,217.0645,217.7894,183114.0
2023-04-03 09:30:00,227.32,228.4,226.75,228.27,82648.0,216.8165,217.8466,216.2729,217.7226,82648.0
2023-04-03 09:40:00,228.19,228.3,227.61,227.71,18039.0,217.6463,217.7513,217.0931,217.1885,18039.0
2023-04-03 09:50:00,227.84,227.89,227.02,227.26,12668.0,217.3125,217.3602,216.5304,216.7593,12668.0
2023-04-03 10:00:00,227.28,227.99,226.77,226.77,47974.0,216.7784,217.4556,216.292,216.292,47974.0
2023-04-03 10:10:00,226.77,227.22,226.5,227.12,35403.0,216.292,216.7212,216.0344,216.6258,35403.0
2023-04-03 10:20:00,227.14,227.69,227.03,227.67,22933.0,216.6449,217.1694,216.5399,217.1504,22933.0
2023-04-03 10:30:00,227.75,228.02,227.22,227.25,14877.0,217.2267,217.4842,216.7212,216.7498,14877.0
2023-04-03 10:40:00,227.24,227.37,226.91,227.01,26231.0,216.7402,216.8642,216.4255,216.5209,26231.0
2023-04-03 10:50:00,227.0,227.14,226.47,226.76,27241.0,216.5113,216.6449,216.0058,216.2824,27241.0
2023-04-03 11:00:00,226.68,227.33,226.68,227.02,40564.0,216.2061,216.8261,216.2061,216.5304,40564.0
2023-04-03 11:10:00,227.11,227.24,226.71,227.24,22856.0,216.6162,216.7402,216.2347,216.7402,22856.0
2023-04-03 11:20:00,227.18,227.57,227.02,227.48,22544.0,216.683,217.055,216.5304,216.9692,22544.0
2023-04-03 11:30:00,227.45,227.9,227.4,227.8,21307.0,216.9405,217.3697,216.8928,217.2744,21307.0
2023-04-03 11:40:00,227.8,227.8,227.16,227.58,10031.0,217.2744,217.2744,216.6639,217.0645,10031.0
2023-04-03 11:50:00,227.58,227.88,227.44,227.82,14040.0,217.0645,217.3507,216.931,217.2934,14040.0
2023-04-03 12:00:00,227.86,228.33,227.86,228.22,14966.0,217.3316,217.7799,217.3316,217.675,14966.0
2023-04-03 12:10:00,228.2,228.52,228.1,228.1,13291.0,217.6559,217.9611,217.5605,217.5605,13291.0
2023-04-03 12:20:00,228.08,228.31,228.03,228.1,14673.0,217.5414,217.7608,217.4937,217.5605,14673.0
2023-04-03 12:30:00,228.11,228.18,227.79,227.79,22951.0,217.57,217.6368,217.2648,217.2648,22951.0
2023-04-03 12:40:00,227.83,228.24,227.78,228.07,22795.0,217.303,217.694,217.2553,217.5319,22795.0
2023-04-03 12:50:00,227.99,228.2,227.73,227.73,20478.0,217.4556,217.6559,217.2076,217.2076,20478.0
2023-04-03 13:00:00,227.69,227.99,227.64,227.99,17795.0,217.1694,217.4556,217.1218,217.4556,17795.0
2023-04-03 13:10:00,228.01,228.32,227.96,228.09,53324.0,217.4747,217.7703,217.427,217.551,53324.0
2023-04-03 13:20:00,228.05,228.05,227.46,227.5,9598.0,217.5128,217.5128,216.9501,216.9882,9598.0
2023-04-03 13:30:00,227.48,227.73,227.33,227.73,12069.0,216.9692,217.2076,216.8261,217.2076,12069.0
2023-04-03 13:40:00,227.7,227.85,227.66,227.81,13245.0,217.179,217.3221,217.1408,217.2839,13245.0
2023-04-03 13:50:00,227.82,228.0,227.65,227.88,10545.0,217.2934,217.4651,217.1313,217.3507,10545.0
2023-04-03 14:00:00,227.77,228.02,227.73,227.8,12856.0,217.2458,217.4842,217.2076,217.2744,12856.0
2023-04-03 14:10:00,227.85,227.97,227.78,227.89,6057.0,217.3221,217.4365,217.2553,217.3602,6057.0
2023-04-03 14:20:00,227.84,228.05,227.84,227.98,18238.0,217.3125,217.5128,217.3125,217.446,18238.0
2023-04-03 14:30:00,227.97,228.25,227.9,228.08,43494.0,217.4365,217.7036,217.3697,217.5414,43494.0
2023-04-03 14:40:00,228.08,228.2,228.05,228.2,19219.0,217.5414,217.6559,217.5128,217.6559,19219.0
2023-04-03 14:50:00,228.2,228.23,227.88,227.93,28828.0,217.6559,217.6845,217.3507,217.3984,28828.0
2023-04-03 15:00:00,227.97,228.08,227.74,227.94,16625.0,217.4365,217.5414,217.2171,217.4079,16625.0
2023-04-03 15:10:00,227.94,228.12,227.87,228.04,28503.0,217.4079,217.5796,217.3411,217.5033,28503.0
2023-04-03 15:20:00,228.02,228.07,227.86,228.01,20776.0,217.4842,217.5319,217.3316,217.4747,20776.0
2023-04-03 15:30:00,228.01,228.15,227.91,227.97,32727.0,217.4747,217.6082,217.3793,217.4365,32727.0
2023-04-03 15:40:00,227.95,228.54,227.76,228.49,40121.0,217.4174,217.9802,217.2362,217.9325,40121.0
2023-04-03 15:50:00,228.39,228.87,228.02,228.85,171013.0,217.8371,218.2949,217.4842,218.2758,171013.0
2023-04-04 09:30:00,228.55,229.44,228.04,228.75,43676.0,217.9897,218.8386,217.5033,218.1805,43676.0
2023-04-04 09:40:00,228.75,228.91,228.22,228.79,14883.0,218.1805,218.3331,217.675,218.2186,14883.0
2023-04-04 09:50:00,228.86,228.86,228.02,228.11,25155.0,218.2854,218.2854,217.4842,217.57,25155.0
2023-04-04 10:00:00,228.1,228.52,227.59,227.83,25084.0,217.5605,217.9611,217.0741,217.303,25084.0
2023-04-04 10:10:00,227.49,227.69,227.13,227.23,24999.0,216.9787,217.1694,216.6353,216.7307,24999.0
2023-04-04 10:20:00,227.3,227.3,226.16,226.39,38347.0,216.7975,216.7975,215.7101,215.9295,38347.0
2023-04-04 10:30:00,226.42,227.2,226.3,226.53,23987.0,215.9581,216.7021,215.8437,216.063,23987.0
2023-04-04 10:40:00,226.51,226.51,225.47,225.7,20572.0,216.044,216.044,215.052,215.2714,20572.0
2023-04-04 10:50:00,225.76,225.9,225.12,225.22,17415.0,215.3286,215.4622,214.7182,214.8136,17415.0
2023-04-04 11:00:00,225.14,225.71,224.78,224.83,37805.0,214.7373,215.2809,214.3939,214.4416,37805.0
2023-04-04 11:10:00,224.82,225.62,224.72,225.36,12037.0,214.4321,215.1951,214.3367,214.9471,12037.0
2023-04-04 11:20:00,225.4,225.5,225.0,225.27,15818.0,214.9853,215.0806,214.6037,214.8613,15818.0
2023-04-04 11:30:00,225.26,225.3,224.94,225.14,19211.0,214.8517,214.8899,214.5465,214.7373,19211.0
2023-04-04 11:40:00,225.11,225.18,224.61,224.81,22761.0,214.7087,214.7754,214.2318,214.4225,22761.0
2023-04-04 11:50:00,224.65,224.67,224.21,224.21,18943.0,214.2699,214.289,213.8502,213.8502,18943.0
2023-04-04 12:00:00,224.3,224.41,223.69,223.76,29046.0,213.9361,214.041,213.3543,213.421,29046.0
2023-04-04 12:10:00,223.79,224.28,223.43,224.27,27094.0,213.4496,213.917,213.1063,213.9075,27094.0
2023-04-04 12:20:00,224.19,225.26,224.03,225.26,11337.0,213.8312,214.8517,213.6786,214.8517,11337.0
2023-04-04 12:30:00,225.2,225.41,224.99,225.33,16107.0,214.7945,214.9948,214.5942,214.9185,16107.0
2023-04-04 12:40:00,225.36,225.63,225.16,225.26,15235.0,214.9471,215.2046,214.7563,214.8517,15235.0
2023-04-04 12:50:00,225.37,225.43,225.18,225.35,7335.0,214.9566,215.0139,214.7754,214.9376,7335.0
2023-04-04 13:00:00,225.28,225.64,225.26,225.49,15246.0,214.8708,215.2142,214.8517,215.0711,15246.0
2023-04-04 13:10:00,225.44,226.0,225.18,225.97,15161.0,215.0234,215.5575,214.7754,215.5289,15161.0
2023-04-04 13:20:00,225.94,226.12,225.81,226.05,8749.0,215.5003,215.672,215.3763,215.6052,8749.0
2023-04-04 13:30:00,226.1,226.35,225.99,226.17,10995.0,215.6529,215.8914,215.548,215.7197,10995.0
2023-04-04 13:40:00,226.27,226.35,225.74,226.06,9108.0,215.8151,215.8914,215.3095,215.6148,9108.0
2023-04-04 13:50:00,226.06,226.16,225.88,225.98,10399.0,215.6148,215.7101,215.4431,215.5385,10399.0
2023-04-04 14:00:00,226.02,226.43,225.96,226.35,9742.0,215.5766,215.9677,215.5194,215.8914,9742.0
2023-04-04 14:10:00,226.39,226.56,226.31,226.31,7008.0,215.9295,216.0917,215.8532,215.8532,7008.0
2023-04-04 14:20:00,226.36,226.44,226.0,226.11,13211.0,215.9009,215.9772,215.5575,215.6625,13211.0
2023-04-04 14:30:00,226.09,226.74,226.07,226.47,25351.0,215.6434,216.2633,215.6243,216.0058,25351.0
2023-04-04 14:40:00,226.49,226.51,226.22,226.41,27614.0,216.0249,216.044,215.7674,215.9486,27614.0
2023-04-04 14:50:00,226.49,226.56,225.99,226.21,27893.0,216.0249,216.0917,215.548,215.7578,27893.0
2023-04-04 15:00:00,226.15,226.62,226.12,226.53,18493.0,215.7006,216.1489,215.672,216.063,18493.0
2023-04-04 15:10:00,226.49,226.58,226.25,226.27,22941.0,216.0249,216.1107,215.796,215.8151,22941.0
2023-04-04 15:20:00,226.33,226.38,226.01,226.02,34351.0,215.8723,215.92,215.5671,215.5766,34351.0
2023-04-04 15:30:00,226.03,226.33,225.92,226.07,38124.0,215.5861,215.8723,215.4812,215.6243,38124.0
2023-04-04 15:40:00,226.09,226.36,226.03,226.2,84740.0,215.6434,215.9009,215.5861,215.7483,84740.0
2023-04-04 15:50:00,226.23,226.75,226.19,226.57,228512.0,215.7769,216.2729,215.7388,216.1012,228512.0
2023-04-05 09:30:00,232.1,235.15,231.25,234.06,433547.0,221.3757,224.2848,220.565,223.2451,433547.0
2023-04-05 09:40:00,234.19,235.67,233.02,235.07,218771.0,223.3691,224.7807,222.2532,224.2085,218771.0
2023-04-05 09:50:00,235.08,235.55,232.9,233.73,206496.0,224.218,224.6663,222.1387,222.9304,206496.0
2023-04-05 10:00:00,233.84,234.26,231.86,232.44,137255.0,223.0353,223.4359,221.1468,221.7,137255.0
2023-04-05 10:10:00,232.45,233.13,231.51,231.98,138353.0,221.7095,222.3581,220.8129,221.2612,138353.0
2023-04-05 10:20:00,232.05,233.0,231.33,231.75,73248.0,221.328,222.2341,220.6413,221.0419,73248.0
2023-04-05 10:30:00,231.75,231.98,230.55,231.0,92937.0,221.0419,221.2612,219.8973,220.3265,92937.0
2023-04-05 10:40:00,231.0,231.02,229.5,230.27,113011.0,220.3265,220.3456,218.8958,219.6302,113011.0
2023-04-05 10:50:00,230.33,230.38,229.36,229.87,62836.0,219.6875,219.7352,218.7623,219.2487,62836.0
2023-04-05 11:00:00,229.91,230.24,229.41,229.43,36703.0,219.2869,219.6016,218.81,218.8291,36703.0
2023-04-05 11:10:00,229.42,229.51,228.68,228.99,77311.0,218.8195,218.9054,218.1137,218.4094,77311.0
2023-04-05 11:20:00,228.97,229.39,228.43,228.63,73749.0,218.3903,218.7909,217.8753,218.066,73749.0
2023-04-05 11:30:00,228.6,229.42,228.57,229.18,58839.0,218.0374,218.8195,218.0088,218.5906,58839.0
2023-04-05 11:40:00,229.15,229.65,229.04,229.31,66541.0,218.562,219.0389,218.4571,218.7146,66541.0
2023-04-05 11:50:00,229.31,229.36,228.7,228.7,37675.0,218.7146,218.7623,218.1328,218.1328,37675.0
2023-04-05 12:00:00,228.7,229.03,228.5,228.85,56472.0,218.1328,218.4475,217.942,218.2758,56472.0
2023-04-05 12:10:00,228.85,228.85,227.9,228.23,82444.0,218.2758,218.2758,217.3697,217.6845,82444.0
2023-04-05 12:20:00,228.26,228.53,227.8,228.53,66774.0,217.7131,217.9706,217.2744,217.9706,66774.0
2023-04-05 12:30:00,228.55,229.04,227.97,229.0,77246.0,217.9897,218.4571,217.4365,218.4189,77246.0
2023-04-05 12:40:00,229.0,229.5,228.9,229.45,79363.0,218.4189,218.8958,218.3235,218.8481,79363.0
2023-04-05 12:50:00,229.41,229.54,228.56,229.37,68133.0,218.81,218.934,217.9992,218.7718,68133.0
2023-04-05 13:00:00,229.31,229.86,229.1,229.36,42280.0,218.7146,219.2392,218.5143,218.7623,42280.0
2023-04-05 13:10:00,229.28,229.61,229.08,229.3,34024.0,218.686,219.0007,218.4952,218.7051,34024.0
2023-04-05 13:20:00,229.33,229.46,228.75,229.33,38302.0,218.7337,218.8577,218.1805,218.7337,38302.0
2023-04-05 13:30:00,229.38,229.48,228.88,229.02,29955.0,218.7814,218.8767,218.3045,218.438,29955.0
2023-04-05 13:40:00,229.02,229.1,228.63,228.64,46418.0,218.438,218.5143,218.066,218.0756,46418.0
2023-04-05 13:50:00,228.63,228.99,228.53,228.68,32292.0,218.066,218.4094,217.9706,218.1137,32292.0
2023-04-05 14:00:00,228.69,229.53,228.62,229.53,52273.0,218.1232,218.9244,218.0565,218.9244,52273.0
2023-04-05 14:10:00,229.45,229.67,229.22,229.56,42173.0,218.8481,219.058,218.6288,218.953,42173.0
2023-04-05 14:20:00,229.58,229.69,229.27,229.58,58466.0,218.9721,219.077,218.6764,218.9721,58466.0
2023-04-05 14:30:00,229.58,230.21,229.54,230.1,75755.0,218.9721,219.573,218.934,219.4681,75755.0
2023-04-05 14:40:00,230.11,230.3,229.51,230.27,109081.0,219.4776,219.6589,218.9054,219.6302,109081.0
2023-04-05 14:50:00,230.26,230.59,230.19,230.31,170067.0,219.6207,219.9355,219.5539,219.6684,170067.0
2023-04-05 15:00:00,230.36,230.43,229.75,229.81,54295.0,219.7161,219.7828,219.1343,219.1915,54295.0
2023-04-05 15:10:00,229.77,229.77,229.14,229.42,49666.0,219.1533,219.1533,218.5525,218.8195,49666.0
2023-04-05 15:20:00,229.37,229.72,229.15,229.46,51881.0,218.7718,219.1057,218.562,218.8577,51881.0
2023-04-05 15:30:00,229.46,230.04,229.46,229.68,108061.0,218.8577,219.4109,218.8577,219.0675,108061.0
2023-04-05 15:40:00,229.66,230.19,229.54,229.91,130597.0,219.0484,219.5539,218.934,219.2869,130597.0
2023-04-05 15:50:00,229.93,230.6,229.88,229.89,326374.0,219.3059,219.945,219.2583,219.2678,326374.0
2023-04-06 09:30:00,231.01,233.94,230.97,233.7,304737.0,220.336,223.1307,220.2979,222.9018,304737.0
2023-04-06 09:40:00,233.61,233.9,232.19,233.2,96662.0,222.8159,223.0925,221.4615,222.4249,96662.0
2023-04-06 09:50:00,233.17,234.45,233.16,234.45,134155.0,222.3962,223.6171,222.3867,223.6171,134155.0
2023-04-06 10:00:00,234.45,234.7,234.11,234.31,117203.0,223.6171,223.8555,223.2928,223.4836,117203.0
2023-04-06 10:10:00,234.31,234.61,233.28,233.63,83179.0,223.4836,223.7697,222.5012,222.835,83179.0
2023-04-06 10:20:00,233.44,235.0,233.38,234.49,114374.0,222.6538,224.1417,222.5965,223.6553,114374.0
2023-04-06 10:30:00,234.52,234.75,233.7,233.96,75048.0,223.6839,223.9032,222.9018,223.1497,75048.0
2023-04-06 10:40:00,233.96,234.06,233.15,233.63,56588.0,223.1497,223.2451,222.3772,222.835,56588.0
2023-04-06 10:50:00,233.62,233.62,232.6,232.68,33110.0,222.8254,222.8254,221.8526,221.9289,33110.0
2023-04-06 11:00:00,232.67,233.79,232.58,233.46,36989.0,221.9193,222.9876,221.8335,222.6728,36989.0
2023-04-06 11:10:00,233.4,234.35,233.13,234.03,39133.0,222.6156,223.5217,222.3581,223.2165,39133.0
2023-04-06 11:20:00,233.97,234.48,233.72,234.3,89531.0,223.1593,223.6457,222.9208,223.474,89531.0
2023-04-06 11:30:00,234.28,234.55,233.78,234.18,43621.0,223.455,223.7125,222.9781,223.3596,43621.0
2023-04-06 11:40:00,234.13,234.91,234.07,234.78,50639.0,223.3119,224.0558,223.2547,223.9319,50639.0
2023-04-06 11:50:00,234.79,235.76,234.78,235.7,126886.0,223.9414,224.8666,223.9319,224.8093,126886.0
2023-04-06 12:00:00,235.72,235.81,234.75,234.81,52635.0,224.8284,224.9143,223.9032,223.9605,52635.0
2023-04-06 12:10:00,234.89,235.05,234.27,234.27,33981.0,224.0368,224.1894,223.4454,223.4454,33981.0
2023-04-06 12:20:00,234.35,234.4,233.87,234.09,32644.0,223.5217,223.5694,223.0639,223.2737,32644.0
2023-04-06 12:30:00,234.15,234.17,233.7,233.71,35048.0,223.331,223.35,222.9018,222.9113,35048.0
2023-04-06 12:40:00,233.72,233.77,233.25,233.25,17721.0,222.9208,222.9685,222.4725,222.4725,17721.0
2023-04-06 12:50:00,233.22,233.44,233.04,233.1,16994.0,222.4439,222.6538,222.2722,222.3295,16994.0
2023-04-06 13:00:00,233.14,233.31,232.78,233.25,17211.0,222.3676,222.5298,222.0243,222.4725,17211.0
2023-04-06 13:10:00,233.24,233.4,232.9,233.29,23261.0,222.463,222.6156,222.1387,222.5107,23261.0
2023-04-06 13:20:00,233.29,233.33,232.62,232.75,45191.0,222.5107,222.5488,221.8717,221.9956,45191.0
2023-04-06 13:30:00,232.77,233.11,232.72,232.85,64079.0,222.0147,222.339,221.967,222.091,64079.0
2023-04-06 13:40:00,232.81,232.88,232.16,232.49,44626.0,222.0529,222.1196,221.4329,221.7477,44626.0
2023-04-06 13:50:00,232.49,232.68,232.2,232.31,61081.0,221.7477,221.9289,221.4711,221.576,61081.0
2023-04-06 14:00:00,232.31,232.82,232.3,232.76,21945.0,221.576,222.0624,221.5664,222.0052,21945.0
2023-04-06 14:10:00,232.75,232.87,232.33,232.4,15380.0,221.9956,222.1101,221.5951,221.6618,15380.0
2023-04-06 14:20:00,232.36,232.51,232.22,232.41,30538.0,221.6237,221.7667,221.4901,221.6714,30538.0
2023-04-06 14:30:00,232.44,232.52,232.29,232.37,24686.0,221.7,221.7763,221.5569,221.6332,24686.0
2023-04-06 14:40:00,232.37,232.67,232.24,232.58,22993.0,221.6332,221.9193,221.5092,221.8335,22993.0
2023-04-06 14:50:00,232.58,232.61,232.24,232.35,18220.0,221.8335,221.8621,221.5092,221.6141,18220.0
2023-04-06 15:00:00,232.36,232.53,232.35,232.38,15273.0,221.6237,221.7858,221.6141,221.6427,15273.0
2023-04-06 15:10:00,232.41,232.46,232.23,232.29,20217.0,221.6714,221.719,221.4997,221.5569,20217.0
2023-04-06 15:20:00,232.25,232.99,232.22,232.91,35263.0,221.5188,222.2246,221.4901,222.1483,35263.0
2023-04-06 15:30:00,232.97,233.19,232.66,232.66,88244.0,222.2055,222.4153,221.9098,221.9098,88244.0
2023-04-06 15:40:00,232.65,232.65,232.11,232.38,73410.0,221.9003,221.9003,221.3852,221.6427,73410.0
2023-04-06 15:50:00,232.42,232.48,232.0,232.08,132484.0,221.6809,221.7381,221.2803,221.3566,132484.0
2023-04-10 09:30:00,229.36,231.17,228.61,231.03,70929.0,218.7623,220.4887,218.0469,220.3551,70929.0
2023-04-10 09:40:00,231.25,231.47,230.18,230.48,30440.0,220.565,220.7748,219.5444,219.8305,30440.0
2023-04-10 09:50:00,230.18,230.77,229.71,230.48,35987.0,219.5444,220.1071,219.0961,219.8305,35987.0
2023-04-10 10:00:00,230.44,231.45,230.4,231.45,31339.0,219.7924,220.7557,219.7542,220.7557,31339.0
2023-04-10 10:10:00,231.38,232.04,231.28,231.87,40603.0,220.6889,221.3185,220.5936,221.1563,40603.0
2023-04-10 10:20:00,231.85,232.41,231.69,232.41,26605.0,221.1372,221.6714,220.9846,221.6714,26605.0
2023-04-10 10:30:00,232.46,233.12,232.21,233.03,35247.0,221.719,222.3486,221.4806,222.2627,35247.0
2023-04-10 10:40:00,233.1,233.39,232.84,232.9,23339.0,222.3295,222.6061,222.0815,222.1387,23339.0
2023-04-10 10:50:00,232.9,232.96,232.46,232.61,23224.0,222.1387,222.1959,221.719,221.8621,23224.0
2023-04-10 11:00:00,232.67,233.02,232.63,232.93,16171.0,221.9193,222.2532,221.8812,222.1673,16171.0
2023-04-10 11:10:00,232.93,233.07,232.51,232.51,12065.0,222.1673,222.3009,221.7667,221.7667,12065.0
2023-04-10 11:20:00,232.5,232.72,232.06,232.06,31778.0,221.7572,221.967,221.3375,221.3375,31778.0
2023-04-10 11:30:00,232.07,232.14,231.34,231.8,39230.0,221.3471,221.4138,220.6508,221.0895,39230.0
2023-04-10 11:40:00,231.89,231.89,231.39,231.39,22223.0,221.1754,221.1754,220.6985,220.6985,22223.0
2023-04-10 11:50:00,231.39,231.8,231.31,231.34,12407.0,220.6985,221.0895,220.6222,220.6508,12407.0
2023-04-10 12:00:00,231.29,231.56,231.17,231.31,12215.0,220.6031,220.8606,220.4887,220.6222,12215.0
2023-04-10 12:10:00,231.32,231.64,231.26,231.64,11406.0,220.6317,220.9369,220.5745,220.9369,11406.0
2023-04-10 12:20:00,231.62,231.75,231.4,231.4,2800.0,220.9179,221.0419,220.708,220.708,2800.0
2023-04-10 12:30:00,231.38,231.88,231.25,231.88,5943.0,220.6889,221.1658,220.565,221.1658,5943.0
2023-04-10 12:40:00,231.83,232.13,231.75,232.02,10744.0,221.1182,221.4043,221.0419,221.2994,10744.0
2023-04-10 12:50:00,232.04,232.12,231.84,232.0,9951.0,221.3185,221.3948,221.1277,221.2803,9951.0
2023-04-10 13:00:00,231.99,232.21,231.82,232.14,9832.0,221.2708,221.4806,221.1086,221.4138,9832.0
2023-04-10 13:10:00,232.11,232.25,232.02,232.04,15224.0,221.3852,221.5188,221.2994,221.3185,15224.0
2023-04-10 13:20:00,232.04,232.04,231.66,231.93,9068.0,221.3185,221.3185,220.956,221.2135,9068.0
2023-04-10 13:30:00,231.97,232.03,231.6,231.62,12435.0,221.2517,221.3089,220.8988,220.9179,12435.0
2023-04-10 13:40:00,231.61,231.79,231.5,231.77,12533.0,220.9083,221.08,220.8034,221.0609,12533.0
2023-04-10 13:50:00,231.7,231.94,231.6,231.93,15154.0,220.9942,221.2231,220.8988,221.2135,15154.0
2023-04-10 14:00:00,232.01,232.01,231.6,231.61,10143.0,221.2898,221.2898,220.8988,220.9083,10143.0
2023-04-10 14:10:00,231.61,232.1,231.57,231.71,12977.0,220.9083,221.3757,220.8702,221.0037,12977.0
2023-04-10 14:20:00,231.66,231.77,231.24,231.36,21046.0,220.956,221.0609,220.5554,220.6699,21046.0
2023-04-10 14:30:00,231.45,231.6,231.37,231.54,13081.0,220.7557,220.8988,220.6794,220.8416,13081.0
2023-04-10 14:40:00,231.54,231.83,231.42,231.66,16355.0,220.8416,221.1182,220.7271,220.956,16355.0
2023-04-10 14:50:00,231.69,231.95,231.66,231.93,9631.0,220.9846,221.2326,220.956,221.2135,9631.0
2023-04-10 15:00:00,231.97,232.5,231.84,232.22,29791.0,221.2517,221.7572,221.1277,221.4901,29791.0
2023-04-10 15:10:00,232.22,232.39,232.11,232.2,12381.0,221.4901,221.6523,221.3852,221.4711,12381.0
2023-04-10 15:20:00,232.18,232.4,232.01,232.06,15858.0,221.452,221.6618,221.2898,221.3375,15858.0
2023-04-10 15:30:00,232.08,232.08,231.55,231.92,30374.0,221.3566,221.3566,220.8511,221.204,30374.0
2023-04-10 15:40:00,231.88,232.27,231.88,232.02,44981.0,221.1658,221.5378,221.1658,221.2994,44981.0
2023-04-10 15:50:00,231.98,231.98,231.33,231.61,175710.0,221.2612,221.2612,220.6413,220.9083,175710.0
2023-04-11 09:30:00,231.66,232.1,231.04,231.83,48494.0,220.956,221.3757,220.3647,221.1182,48494.0
2023-04-11 09:40:00,232.03,232.5,231.87,232.23,9262.0,221.3089,221.7572,221.1563,221.4997,9262.0
2023-04-11 09:50:00,232.24,232.49,231.85,231.85,12275.0,221.5092,221.7477,221.1372,221.1372,12275.0
2023-04-11 10:00:00,232.02,232.14,231.69,232.0,16787.0,221.2994,221.4138,220.9846,221.2803,16787.0
2023-04-11 10:10:00,232.04,232.7,231.79,232.7,24834.0,221.3185,221.948,221.08,221.948,24834.0
2023-04-11 10:20:00,232.69,232.7,232.17,232.29,16751.0,221.9384,221.948,221.4424,221.5569,16751.0
2023-04-11 10:30:00,232.33,232.39,231.89,232.0,36022.0,221.5951,221.6523,221.1754,221.2803,36022.0
2023-04-11 10:40:00,231.99,232.09,231.14,231.7,30839.0,221.2708,221.3661,220.46,220.9942,30839.0
2023-04-11 10:50:00,231.73,232.0,231.36,231.94,23351.0,221.0228,221.2803,220.6699,221.2231,23351.0
2023-04-11 11:00:00,232.0,232.21,231.78,232.0,23418.0,221.2803,221.4806,221.0705,221.2803,23418.0
2023-04-11 11:10:00,232.0,232.18,231.7,232.18,21022.0,221.2803,221.452,220.9942,221.452,21022.0
2023-04-11 11:20:00,232.23,232.29,231.98,232.05,15898.0,221.4997,221.5569,221.2612,221.328,15898.0
2023-04-11 11:30:00,232.1,232.2,231.79,232.14,14953.0,221.3757,221.4711,221.08,221.4138,14953.0
2023-04-11 11:40:00,232.13,232.84,232.06,232.84,25535.0,221.4043,222.0815,221.3375,222.0815,25535.0
2023-04-11 11:50:00,232.81,233.1,232.52,232.66,32630.0,222.0529,222.3295,221.7763,221.9098,32630.0
2023-04-11 12:00:00,232.68,232.87,232.52,232.56,17005.0,221.9289,222.1101,221.7763,221.8144,17005.0
2023-04-11 12:10:00,232.58,232.72,232.26,232.41,9767.0,221.8335,221.967,221.5283,221.6714,9767.0
2023-04-11 12:20:00,232.43,232.43,232.11,232.2,17200.0,221.6904,221.6904,221.3852,221.4711,17200.0
2023-04-11 12:30:00,232.27,232.34,231.57,231.58,13730.0,221.5378,221.6046,220.8702,220.8797,13730.0
2023-04-11 12:40:00,231.69,232.18,231.69,232.11,17072.0,220.9846,221.452,220.9846,221.3852,17072.0
2023-04-11 12:50:00,232.06,232.29,231.99,232.13,11618.0,221.3375,221.5569,221.2708,221.4043,11618.0
2023-04-11 13:00:00,232.15,232.7,232.14,232.53,18006.0,221.4234,221.948,221.4138,221.7858,18006.0
2023-04-11 13:10:00,232.59,232.74,231.86,231.94,21247.0,221.843,221.9861,221.1468,221.2231,21247.0
2023-04-11 13:20:00,231.96,232.38,231.8,232.15,22078.0,221.2422,221.6427,221.0895,221.4234,22078.0
2023-04-11 13:30:00,232.19,232.56,231.94,232.35,16536.0,221.4615,221.8144,221.2231,221.6141,16536.0
2023-04-11 13:40:00,232.38,232.46,232.17,232.21,10677.0,221.6427,221.719,221.4424,221.4806,10677.0
2023-04-11 13:50:00,232.22,232.38,232.06,232.38,24039.0,221.4901,221.6427,221.3375,221.6427,24039.0
2023-04-11 14:00:00,232.31,232.64,232.27,232.59,22566.0,221.576,221.8907,221.5378,221.843,22566.0
2023-04-11 14:10:00,232.58,232.71,232.24,232.68,24973.0,221.8335,221.9575,221.5092,221.9289,24973.0
2023-04-11 14:20:00,232.71,232.75,232.47,232.59,15242.0,221.9575,221.9956,221.7286,221.843,15242.0
2023-04-11 14:30:00,232.6,232.73,232.34,232.34,28789.0,221.8526,221.9766,221.6046,221.6046,28789.0
2023-04-11 14:40:00,232.36,232.6,232.16,232.17,17662.0,221.6237,221.8526,221.4329,221.4424,17662.0
2023-04-11 14:50:00,232.14,232.21,231.79,232.1,47453.0,221.4138,221.4806,221.08,221.3757,47453.0
2023-04-11 15:00:00,232.12,232.24,232.04,232.16,26880.0,221.3948,221.5092,221.3185,221.4329,26880.0
2023-04-11 15:10:00,232.14,232.35,232.1,232.27,29577.0,221.4138,221.6141,221.3757,221.5378,29577.0
2023-04-11 15:20:00,232.26,232.36,232.09,232.22,23892.0,221.5283,221.6237,221.3661,221.4901,23892.0
2023-04-11 15:30:00,232.23,232.23,231.68,231.77,41315.0,221.4997,221.4997,220.9751,221.0609,41315.0
2023-04-11 15:40:00,231.71,232.0,231.51,231.85,192552.0,221.0037,221.2803,220.8129,221.1372,192552.0
2023-04-11 15:50:00,231.85,231.88,231.16,231.59,176439.0,221.1372,221.1658,220.4791,220.8892,176439.0
2023-04-12 09:30:00,231.76,232.18,231.25,231.45,56360.0,221.0514,221.452,220.565,220.7557,56360.0
2023-04-12 09:40:00,231.46,232.33,230.01,231.44,132249.0,220.7653,221.5951,219.3823,220.7462,132249.0
2023-04-12 09:50:00,231.44,231.68,231.05,231.3,33080.0,220.7462,220.9751,220.3742,220.6126,33080.0
2023-04-12 10:00:00,231.17,231.53,230.62,231.08,65482.0,220.4887,220.832,219.9641,220.4028,65482.0
2023-04-12 10:10:00,231.06,231.5,230.91,231.16,18141.0,220.3837,220.8034,220.2407,220.4791,18141.0
2023-04-12 10:20:00,231.25,231.6,230.73,231.42,32070.0,220.565,220.8988,220.069,220.7271,32070.0
2023-04-12 10:30:00,231.47,231.54,231.03,231.18,45898.0,220.7748,220.8416,220.3551,220.4982,45898.0
2023-04-12 10:40:00,231.11,232.01,231.1,231.62,38170.0,220.4314,221.2898,220.4219,220.9179,38170.0
2023-04-12 10:50:00,231.58,231.82,231.5,231.58,20081.0,220.8797,221.1086,220.8034,220.8797,20081.0
2023-04-12 11:00:00,231.7,231.75,230.9,230.91,23412.0,220.9942,221.0419,220.2311,220.2407,23412.0
2023-04-12 11:10:00,230.9,230.9,230.27,230.4,22127.0,220.2311,220.2311,219.6302,219.7542,22127.0
2023-04-12 11:20:00,230.44,230.79,230.37,230.65,20231.0,219.7924,220.1262,219.7256,219.9927,20231.0
2023-04-12 11:30:00,230.68,230.98,230.34,230.93,18544.0,220.0213,220.3074,219.697,220.2597,18544.0
2023-04-12 11:40:00,230.85,231.27,230.65,230.96,48269.0,220.1834,220.584,219.9927,220.2884,48269.0
2023-04-12 11:50:00,230.9,230.97,230.7,230.96,7990.0,220.2311,220.2979,220.0404,220.2884,7990.0
2023-04-12 12:00:00,230.95,230.95,230.61,230.69,23030.0,220.2788,220.2788,219.9545,220.0308,23030.0
2023-04-12 12:10:00,230.8,230.81,230.56,230.77,14367.0,220.1357,220.1453,219.9068,220.1071,14367.0
2023-04-12 12:20:00,230.65,230.93,230.54,230.69,12500.0,219.9927,220.2597,219.8878,220.0308,12500.0
2023-04-12 12:30:00,230.77,230.94,230.75,230.87,7159.0,220.1071,220.2693,220.0881,220.2025,7159.0
2023-04-12 12:40:00,230.87,231.04,230.75,230.84,11184.0,220.2025,220.3647,220.0881,220.1739,11184.0
2023-04-12 12:50:00,230.82,231.06,230.66,231.01,5608.0,220.1548,220.3837,220.0022,220.336,5608.0
2023-04-12 13:00:00,231.04,231.21,230.87,231.19,4898.0,220.3647,220.5268,220.2025,220.5077,4898.0
2023-04-12 13:10:00,231.26,231.51,231.26,231.31,9944.0,220.5745,220.8129,220.5745,220.6222,9944.0
2023-04-12 13:20:00,231.34,231.41,231.11,231.2,7457.0,220.6508,220.7176,220.4314,220.5173,7457.0
2023-04-12 13:30:00,231.28,231.3,230.88,230.9,10531.0,220.5936,220.6126,220.2121,220.2311,10531.0
2023-04-12 13:40:00,230.95,230.98,230.85,230.89,21234.0,220.2788,220.3074,220.1834,220.2216,21234.0
2023-04-12 13:50:00,230.89,230.97,230.84,230.92,9156.0,220.2216,220.2979,220.1739,220.2502,9156.0
2023-04-12 14:00:00,230.88,231.19,230.37,230.69,67091.0,220.2121,220.5077,219.7256,220.0308,67091.0
2023-04-12 14:10:00,230.8,231.1,230.6,231.07,12932.0,220.1357,220.4219,219.945,220.3933,12932.0
2023-04-12 14:20:00,231.06,231.32,230.48,230.58,43819.0,220.3837,220.6317,219.8305,219.9259,43819.0
2023-04-12 14:30:00,230.59,230.64,229.31,229.76,67245.0,219.9355,219.9831,218.7146,219.1438,67245.0
2023-04-12 14:40:00,229.77,230.34,229.73,229.81,32520.0,219.1533,219.697,219.1152,219.1915,32520.0
2023-04-12 14:50:00,229.87,230.38,229.87,230.13,15823.0,219.2487,219.7352,219.2487,219.4967,15823.0
2023-04-12 15:00:00,230.06,230.35,229.79,229.99,31216.0,219.4299,219.7065,219.1724,219.3632,31216.0
2023-04-12 15:10:00,229.95,230.54,229.44,229.58,73868.0,219.325,219.8878,218.8386,218.9721,73868.0
2023-04-12 15:20:00,229.58,229.65,229.37,229.47,42985.0,218.9721,219.0389,218.7718,218.8672,42985.0
2023-04-12 15:30:00,229.43,229.93,229.36,229.89,71485.0,218.8291,219.3059,218.7623,219.2678,71485.0
2023-04-12 15:40:00,229.91,230.33,229.54,229.62,93927.0,219.2869,219.6875,218.934,219.0103,93927.0
2023-04-12 15:50:00,229.56,229.95,229.3,229.52,227639.0,218.953,219.325,218.7051,218.9149,227639.0
2023-04-13 09:30:00,230.0,230.32,228.36,228.63,44893.0,219.3727,219.6779,217.8085,218.066,44893.0
2023-04-13 09:40:00,228.75,229.52,228.63,228.92,22311.0,218.1805,218.9149,218.066,218.3426,22311.0
2023-04-13 09:50:00,229.19,229.19,227.73,228.02,52541.0,218.6001,218.6001,217.2076,217.4842,52541.0
2023-04-13 10:00:00,228.08,228.7,228.08,228.66,37856.0,217.5414,218.1328,217.5414,218.0946,37856.0
2023-04-13 10:10:00,228.67,229.14,228.45,229.07,17985.0,218.1042,218.5525,217.8943,218.4857,17985.0
2023-04-13 10:20:00,229.13,229.13,228.48,229.06,22727.0,218.5429,218.5429,217.9229,218.4761,22727.0
2023-04-13 10:30:00,229.13,229.2,228.47,228.8,14871.0,218.5429,218.6097,217.9134,218.2282,14871.0
2023-04-13 10:40:00,228.71,228.72,228.41,228.63,14967.0,218.1423,218.1519,217.8562,218.066,14967.0
2023-04-13 10:50:00,228.65,228.87,228.41,228.48,13728.0,218.0851,218.2949,217.8562,217.9229,13728.0
2023-04-13 11:00:00,228.5,228.84,228.45,228.75,19260.0,217.942,218.2663,217.8943,218.1805,19260.0
2023-04-13 11:10:00,228.75,229.09,228.65,228.79,46490.0,218.1805,218.5048,218.0851,218.2186,46490.0
2023-04-13 11:20:00,228.85,229.33,228.68,229.06,22715.0,218.2758,218.7337,218.1137,218.4761,22715.0
2023-04-13 11:30:00,229.15,229.42,229.12,229.24,16391.0,218.562,218.8195,218.5334,218.6478,16391.0
2023-04-13 11:40:00,229.21,229.37,229.08,229.3,21734.0,218.6192,218.7718,218.4952,218.7051,21734.0
2023-04-13 11:50:00,229.24,229.78,229.08,229.62,29514.0,218.6478,219.1629,218.4952,219.0103,29514.0
2023-04-13 12:00:00,229.62,230.52,229.61,230.29,16535.0,219.0103,219.8687,219.0007,219.6493,16535.0
2023-04-13 12:10:00,230.32,230.57,229.99,230.39,12939.0,219.6779,219.9164,219.3632,219.7447,12939.0
2023-04-13 12:20:00,230.39,230.58,230.38,230.48,9232.0,219.7447,219.9259,219.7352,219.8305,9232.0
2023-04-13 12:30:00,230.48,230.61,230.26,230.26,17430.0,219.8305,219.9545,219.6207,219.6207,17430.0
2023-04-13 12:40:00,230.26,230.53,230.06,230.15,23585.0,219.6207,219.8782,219.4299,219.5158,23585.0
2023-04-13 12:50:00,230.15,231.0,230.08,230.95,21237.0,219.5158,220.3265,219.449,220.2788,21237.0
2023-04-13 13:00:00,231.0,231.24,230.5,230.86,29139.0,220.3265,220.5554,219.8496,220.193,29139.0
2023-04-13 13:10:00,230.74,231.4,230.74,231.29,21152.0,220.0785,220.708,220.0785,220.6031,21152.0
2023-04-13 13:20:00,231.29,231.29,230.85,230.97,12762.0,220.6031,220.6031,220.1834,220.2979,12762.0
2023-04-13 13:30:00,231.04,231.09,230.86,230.97,12557.0,220.3647,220.4123,220.193,220.2979,12557.0
2023-04-13 13:40:00,230.96,231.48,230.94,231.08,16768.0,220.2884,220.7843,220.2693,220.4028,16768.0
2023-04-13 13:50:00,231.08,231.26,231.06,231.1,15426.0,220.4028,220.5745,220.3837,220.4219,15426.0
2023-04-13 14:00:00,231.15,231.25,231.03,231.09,15176.0,220.4696,220.565,220.3551,220.4123,15176.0
2023-04-13 14:10:00,231.09,231.44,231.06,231.23,30148.0,220.4123,220.7462,220.3837,220.5459,30148.0
2023-04-13 14:20:00,231.18,231.3,230.97,231.2,48669.0,220.4982,220.6126,220.2979,220.5173,48669.0
2023-04-13 14:30:00,231.21,231.67,231.18,231.49,23460.0,220.5268,220.9655,220.4982,220.7939,23460.0
2023-04-13 14:40:00,231.45,231.68,231.17,231.17,14234.0,220.7557,220.9751,220.4887,220.4887,14234.0
2023-04-13 14:50:00,231.23,231.34,231.16,231.31,12153.0,220.5459,220.6508,220.4791,220.6222,12153.0
2023-04-13 15:00:00,231.35,231.37,230.87,230.92,9667.0,220.6603,220.6794,220.2025,220.2502,9667.0
2023-04-13 15:10:00,230.95,231.08,230.75,231.08,24572.0,220.2788,220.4028,220.0881,220.4028,24572.0
2023-04-13 15:20:00,231.05,231.4,231.05,231.37,25792.0,220.3742,220.708,220.3742,220.6794,25792.0
2023-04-13 15:30:00,231.33,231.45,231.06,231.3,41732.0,220.6413,220.7557,220.3837,220.6126,41732.0
2023-04-13 15:40:00,231.36,231.43,230.86,230.98,62138.0,220.6699,220.7366,220.193,220.3074,62138.0
2023-04-13 15:50:00,231.04,231.14,230.68,231.12,121104.0,220.3647,220.46,220.0213,220.441,121104.0
2023-04-14 09:30:00,231.11,232.44,231.07,231.91,45409.0,220.4314,221.7,220.3933,221.1945,45409.0
2023-04-14 09:40:00,231.7,232.61,231.57,232.43,14668.0,220.9942,221.8621,220.8702,221.6904,14668.0
2023-04-14 09:50:00,232.54,232.61,232.03,232.27,35949.0,221.7954,221.8621,221.3089,221.5378,35949.0
2023-04-14 10:00:00,232.0,232.45,231.3,231.68,29178.0,221.2803,221.7095,220.6126,220.9751,29178.0
2023-04-14 10:10:00,231.67,232.19,231.29,231.62,27792.0,220.9655,221.4615,220.6031,220.9179,27792.0
2023-04-14 10:20:00,231.69,231.79,231.17,231.52,10025.0,220.9846,221.08,220.4887,220.8225,10025.0
2023-04-14 10:30:00,231.31,231.55,230.83,231.25,10593.0,220.6222,220.8511,220.1644,220.565,10593.0
2023-04-14 10:40:00,231.09,231.32,230.84,231.23,5266.0,220.4123,220.6317,220.1739,220.5459,5266.0
2023-04-14 10:50:00,231.13,231.24,230.7,230.8,69949.0,220.4505,220.5554,220.0404,220.1357,69949.0
2023-04-14 11:00:00,230.81,231.2,230.68,230.95,16906.0,220.1453,220.5173,220.0213,220.2788,16906.0
2023-04-14 11:10:00,230.87,231.04,230.23,230.34,6847.0,220.2025,220.3647,219.5921,219.697,6847.0
2023-04-14 11:20:00,230.28,230.49,229.87,230.08,12198.0,219.6398,219.8401,219.2487,219.449,12198.0
2023-04-14 11:30:00,230.1,230.37,229.76,230.22,26143.0,219.4681,219.7256,219.1438,219.5825,26143.0
2023-04-14 11:40:00,230.22,230.52,230.12,230.21,10282.0,219.5825,219.8687,219.4872,219.573,10282.0
2023-04-14 11:50:00,230.26,230.63,230.24,230.56,16247.0,219.6207,219.9736,219.6016,219.9068,16247.0
2023-04-14 12:00:00,230.48,230.74,230.46,230.69,10056.0,219.8305,220.0785,219.8115,220.0308,10056.0
2023-04-14 12:10:00,230.62,230.85,230.62,230.73,4544.0,219.9641,220.1834,219.9641,220.069,4544.0
2023-04-14 12:20:00,230.64,230.68,230.39,230.47,3102.0,219.9831,220.0213,219.7447,219.821,3102.0
2023-04-14 12:30:00,230.41,230.52,230.18,230.18,4957.0,219.7638,219.8687,219.5444,219.5444,4957.0
2023-04-14 12:40:00,230.14,230.21,229.61,229.82,19817.0,219.5062,219.573,219.0007,219.201,19817.0
2023-04-14 12:50:00,229.82,229.87,229.48,229.7,8782.0,219.201,219.2487,218.8767,219.0866,8782.0
2023-04-14 13:00:00,229.7,230.13,229.61,229.69,26636.0,219.0866,219.4967,219.0007,219.077,26636.0
2023-04-14 13:10:00,229.68,230.24,229.68,230.08,17553.0,219.0675,219.6016,219.0675,219.449,17553.0
2023-04-14 13:20:00,230.04,230.04,229.58,229.59,24556.0,219.4109,219.4109,218.9721,218.9817,24556.0
2023-04-14 13:30:00,229.59,229.89,229.39,229.67,12857.0,218.9817,219.2678,218.7909,219.058,12857.0
2023-04-14 13:40:00,229.59,229.73,229.41,229.68,29231.0,218.9817,219.1152,218.81,219.0675,29231.0
2023-04-14 13:50:00,229.77,229.99,229.64,229.88,39356.0,219.1533,219.3632,219.0293,219.2583,39356.0
2023-04-14 14:00:00,229.89,230.18,229.85,230.13,16645.0,219.2678,219.5444,219.2296,219.4967,16645.0
2023-04-14 14:10:00,230.18,230.44,230.08,230.26,20933.0,219.5444,219.7924,219.449,219.6207,20933.0
2023-04-14 14:20:00,230.2,230.79,230.06,230.79,33263.0,219.5635,220.1262,219.4299,220.1262,33263.0
2023-04-14 14:30:00,230.79,230.91,230.53,230.59,22303.0,220.1262,220.2407,219.8782,219.9355,22303.0
2023-04-14 14:40:00,230.51,230.67,230.31,230.51,10771.0,219.8591,220.0118,219.6684,219.8591,10771.0
2023-04-14 14:50:00,230.49,230.51,230.23,230.34,8225.0,219.8401,219.8591,219.5921,219.697,8225.0
2023-04-14 15:00:00,230.31,230.68,230.08,230.5,31467.0,219.6684,220.0213,219.449,219.8496,31467.0
2023-04-14 15:10:00,230.48,230.62,230.01,230.2,31177.0,219.8305,219.9641,219.3823,219.5635,31177.0
2023-04-14 15:20:00,230.23,230.41,229.91,230.34,27442.0,219.5921,219.7638,219.2869,219.697,27442.0
2023-04-14 15:30:00,230.35,230.63,230.27,230.6,20274.0,219.7065,219.9736,219.6302,219.945,20274.0
2023-04-14 15:40:00,230.66,230.76,230.29,230.66,33141.0,220.0022,220.0976,219.6493,220.0022,33141.0
2023-04-14 15:50:00,230.55,230.7,230.19,230.69,86331.0,219.8973,220.0404,219.5539,220.0308,86331.0
2023-04-17 09:30:00,230.75,231.07,230.09,230.46,63611.0,220.0881,220.3933,219.4586,219.8115,63611.0
2023-04-17 09:40:00,230.63,230.85,230.12,230.26,32708.0,219.9736,220.1834,219.4872,219.6207,32708.0
2023-04-17 09:50:00,230.21,230.53,230.06,230.31,60390.0,219.573,219.8782,219.4299,219.6684,60390.0
2023-04-17 10:00:00,230.33,230.54,229.59,230.54,34645.0,219.6875,219.8878,218.9817,219.8878,34645.0
2023-04-17 10:10:00,230.51,230.95,230.51,230.67,30647.0,219.8591,220.2788,219.8591,220.0118,30647.0
2023-04-17 10:20:00,230.62,231.56,230.45,230.91,25422.0,219.9641,220.8606,219.8019,220.2407,25422.0
2023-04-17 10:30:00,230.89,230.97,229.65,229.8,19745.0,220.2216,220.2979,219.0389,219.182,19745.0
2023-04-17 10:40:00,229.75,230.0,229.56,229.96,21072.0,219.1343,219.3727,218.953,219.3346,21072.0
2023-04-17 10:50:00,230.04,230.04,229.62,229.71,20334.0,219.4109,219.4109,219.0103,219.0961,20334.0
2023-04-17 11:00:00,229.72,229.8,229.5,229.5,10258.0,219.1057,219.182,218.8958,218.8958,10258.0
2023-04-17 11:10:00,229.55,229.77,229.33,229.63,13629.0,218.9435,219.1533,218.7337,219.0198,13629.0
2023-04-17 11:20:00,229.66,229.88,229.58,229.58,12337.0,219.0484,219.2583,218.9721,218.9721,12337.0
2023-04-17 11:30:00,229.54,229.64,228.98,229.09,30034.0,218.934,219.0293,218.3998,218.5048,30034.0
2023-04-17 11:40:00,229.1,229.14,228.75,228.93,13633.0,218.5143,218.5525,218.1805,218.3522,13633.0
2023-04-17 11:50:00,228.97,229.24,228.85,229.1,10564.0,218.3903,218.6478,218.2758,218.5143,10564.0
2023-04-17 12:00:00,229.05,229.3,228.81,229.01,9604.0,218.4666,218.7051,218.2377,218.4285,9604.0
2023-04-17 12:10:00,229.05,229.45,228.91,229.41,19245.0,218.4666,218.8481,218.3331,218.81,19245.0
2023-04-17 12:20:00,229.41,229.51,229.27,229.38,12963.0,218.81,218.9054,218.6764,218.7814,12963.0
2023-04-17 12:30:00,229.39,229.62,229.29,229.49,6698.0,218.7909,219.0103,218.6955,218.8863,6698.0
2023-04-17 12:40:00,229.45,229.87,229.45,229.78,9263.0,218.8481,219.2487,218.8481,219.1629,9263.0
2023-04-17 12:50:00,229.78,229.9,229.68,229.71,7784.0,219.1629,219.2773,219.0675,219.0961,7784.0
2023-04-17 13:00:00,229.68,229.75,229.46,229.48,6706.0,219.0675,219.1343,218.8577,218.8767,6706.0
2023-04-17 13:10:00,229.54,230.0,229.47,229.83,11647.0,218.934,219.3727,218.8672,219.2106,11647.0
2023-04-17 13:20:00,229.76,229.76,229.34,229.34,8060.0,219.1438,219.1438,218.7432,218.7432,8060.0
2023-04-17 13:30:00,229.41,229.66,229.32,229.56,17688.0,218.81,219.0484,218.7241,218.953,17688.0
2023-04-17 13:40:00,229.54,229.7,229.41,229.67,14203.0,218.934,219.0866,218.81,219.058,14203.0
2023-04-17 13:50:00,229.62,229.64,229.45,229.47,11760.0,219.0103,219.0293,218.8481,218.8672,11760.0
2023-04-17 14:00:00,229.5,229.65,229.44,229.57,15642.0,218.8958,219.0389,218.8386,218.9626,15642.0
2023-04-17 14:10:00,229.49,229.62,229.47,229.51,8336.0,218.8863,219.0103,218.8672,218.9054,8336.0
2023-04-17 14:20:00,229.58,229.61,229.42,229.47,8905.0,218.9721,219.0007,218.8195,218.8672,8905.0
2023-04-17 14:30:00,229.47,229.64,229.42,229.64,15802.0,218.8672,219.0293,218.8195,219.0293,15802.0
2023-04-17 14:40:00,229.64,229.76,229.54,229.62,12390.0,219.0293,219.1438,218.934,219.0103,12390.0
2023-04-17 14:50:00,229.65,229.91,229.6,229.87,10112.0,219.0389,219.2869,218.9912,219.2487,10112.0
2023-04-17 15:00:00,229.87,229.93,229.69,229.86,12350.0,219.2487,219.3059,219.077,219.2392,12350.0
2023-04-17 15:10:00,229.89,230.04,229.7,230.01,14612.0,219.2678,219.4109,219.0866,219.3823,14612.0
2023-04-17 15:20:00,229.93,230.0,229.8,229.82,17033.0,219.3059,219.3727,219.182,219.201,17033.0
2023-04-17 15:30:00,229.75,229.82,229.0,229.06,22254.0,219.1343,219.201,218.4189,218.4761,22254.0
2023-04-17 15:40:00,229.06,229.2,228.8,228.89,49257.0,218.4761,218.6097,218.2282,218.314,49257.0
2023-04-17 15:50:00,228.85,229.35,228.79,229.31,119204.0,218.2758,218.7527,218.2186,218.7146,119204.0
2023-04-18 09:30:00,230.27,230.82,229.38,230.79,30975.0,219.6302,220.1548,218.7814,220.1262,30975.0
2023-04-18 09:40:00,230.88,231.78,230.53,231.34,29024.0,220.2121,221.0705,219.8782,220.6508,29024.0
2023-04-18 09:50:00,231.25,231.5,230.61,230.62,14512.0,220.565,220.8034,219.9545,219.9641,14512.0
2023-04-18 10:00:00,230.73,230.8,230.18,230.57,21208.0,220.069,220.1357,219.5444,219.9164,21208.0
2023-04-18 10:10:00,230.49,230.54,230.05,230.22,39407.0,219.8401,219.8878,219.4204,219.5825,39407.0
2023-04-18 10:20:00,230.22,230.69,230.0,230.1,46712.0,219.5825,220.0308,219.3727,219.4681,46712.0
2023-04-18 10:30:00,230.06,230.11,229.59,229.78,22936.0,219.4299,219.4776,218.9817,219.1629,22936.0
2023-04-18 10:40:00,229.87,230.23,229.76,230.06,14965.0,219.2487,219.5921,219.1438,219.4299,14965.0
2023-04-18 10:50:00,230.12,230.12,229.33,229.39,21682.0,219.4872,219.4872,218.7337,218.7909,21682.0
2023-04-18 11:00:00,229.37,229.48,228.8,228.94,27275.0,218.7718,218.8767,218.2282,218.3617,27275.0
2023-04-18 11:10:00,228.94,229.12,228.87,229.09,25930.0,218.3617,218.5334,218.2949,218.5048,25930.0
2023-04-18 11:20:00,229.09,229.34,229.06,229.31,24292.0,218.5048,218.7432,218.4761,218.7146,24292.0
2023-04-18 11:30:00,229.36,229.47,229.05,229.06,11976.0,218.7623,218.8672,218.4666,218.4761,11976.0
2023-04-18 11:40:00,229.04,229.37,228.96,229.22,10098.0,218.4571,218.7718,218.3808,218.6288,10098.0
2023-04-18 11:50:00,229.17,229.22,228.79,228.8,13806.0,218.5811,218.6288,218.2186,218.2282,13806.0
2023-04-18 12:00:00,228.79,229.1,228.66,228.93,11006.0,218.2186,218.5143,218.0946,218.3522,11006.0
2023-04-18 12:10:00,228.87,229.1,228.86,229.08,10492.0,218.2949,218.5143,218.2854,218.4952,10492.0
2023-04-18 12:20:00,229.05,229.08,228.9,228.95,6084.0,218.4666,218.4952,218.3235,218.3712,6084.0
2023-04-18 12:30:00,228.95,229.09,228.92,229.02,12638.0,218.3712,218.5048,218.3426,218.438,12638.0
2023-04-18 12:40:00,228.99,229.11,228.95,228.97,12559.0,218.4094,218.5238,218.3712,218.3903,12559.0
2023-04-18 12:50:00,228.99,229.25,228.89,229.0,21633.0,218.4094,218.6574,218.314,218.4189,21633.0
2023-04-18 13:00:00,229.0,229.21,228.96,229.15,7677.0,218.4189,218.6192,218.3808,218.562,7677.0
2023-04-18 13:10:00,229.08,229.08,228.88,228.89,11357.0,218.4952,218.4952,218.3045,218.314,11357.0
2023-04-18 13:20:00,228.88,228.91,228.74,228.81,8040.0,218.3045,218.3331,218.1709,218.2377,8040.0
2023-04-18 13:30:00,228.77,228.8,228.58,228.58,13808.0,218.1995,218.2282,218.0183,218.0183,13808.0
2023-04-18 13:40:00,228.58,228.79,228.58,228.58,6173.0,218.0183,218.2186,218.0183,218.0183,6173.0
2023-04-18 13:50:00,228.59,228.75,228.5,228.5,12870.0,218.0279,218.1805,217.942,217.942,12870.0
2023-04-18 14:00:00,228.55,228.65,228.35,228.56,11942.0,217.9897,218.0851,217.799,217.9992,11942.0
2023-04-18 14:10:00,228.61,228.9,228.53,228.72,18692.0,218.0469,218.3235,217.9706,218.1519,18692.0
2023-04-18 14:20:00,228.71,229.23,228.71,229.03,14365.0,218.1423,218.6383,218.1423,218.4475,14365.0
2023-04-18 14:30:00,229.08,229.19,228.91,229.08,5824.0,218.4952,218.6001,218.3331,218.4952,5824.0
2023-04-18 14:40:00,229.07,229.14,228.82,228.96,12317.0,218.4857,218.5525,218.2472,218.3808,12317.0
2023-04-18 14:50:00,228.95,229.17,228.84,229.17,8535.0,218.3712,218.5811,218.2663,218.5811,8535.0
2023-04-18 15:00:00,229.23,229.38,229.09,229.25,8908.0,218.6383,218.7814,218.5048,218.6574,8908.0
2023-04-18 15:10:00,229.26,229.66,229.26,229.47,13106.0,218.6669,219.0484,218.6669,218.8672,13106.0
2023-04-18 15:20:00,229.5,229.57,229.2,229.21,12495.0,218.8958,218.9626,218.6097,218.6192,12495.0
2023-04-18 15:30:00,229.19,229.33,229.02,229.29,10670.0,218.6001,218.7337,218.438,218.6955,10670.0
2023-04-18 15:40:00,229.25,229.4,229.14,229.28,23304.0,218.6574,218.8004,218.5525,218.686,23304.0
2023-04-18 15:50:00,229.25,229.35,228.94,229.21,76242.0,218.6574,218.7527,218.3617,218.6192,76242.0
2023-04-19 09:30:00,227.38,228.26,227.18,228.26,23144.0,216.8738,217.7131,216.683,217.7131,23144.0
2023-04-19 09:40:00,228.27,228.99,228.27,228.47,8631.0,217.7226,218.4094,217.7226,217.9134,8631.0
2023-04-19 09:50:00,228.55,228.55,228.07,228.14,9065.0,217.9897,217.9897,217.5319,217.5987,9065.0
2023-04-19 10:00:00,228.14,228.3,227.7,227.89,26507.0,217.5987,217.7513,217.179,217.3602,26507.0
2023-04-19 10:10:00,227.9,227.9,227.44,227.64,22101.0,217.3697,217.3697,216.931,217.1218,22101.0
2023-04-19 10:20:00,227.64,227.8,227.27,227.38,16060.0,217.1218,217.2744,216.7689,216.8738,16060.0
2023-04-19 10:30:00,227.37,227.68,227.29,227.59,11535.0,216.8642,217.1599,216.7879,217.0741,11535.0
2023-04-19 10:40:00,227.57,227.93,227.44,227.57,13020.0,217.055,217.3984,216.931,217.055,13020.0
2023-04-19 10:50:00,227.58,228.01,227.51,227.62,12623.0,217.0645,217.4747,216.9978,217.1027,12623.0
2023-04-19 11:00:00,227.62,227.73,227.54,227.68,12391.0,217.1027,217.2076,217.0264,217.1599,12391.0
2023-04-19 11:10:00,227.62,227.68,227.51,227.57,8124.0,217.1027,217.1599,216.9978,217.055,8124.0
2023-04-19 11:20:00,227.48,227.54,227.23,227.4,10491.0,216.9692,217.0264,216.7307,216.8928,10491.0
2023-04-19 11:30:00,227.43,227.68,227.26,227.68,8017.0,216.9215,217.1599,216.7593,217.1599,8017.0
2023-04-19 11:40:00,227.69,227.78,227.5,227.55,11125.0,217.1694,217.2553,216.9882,217.0359,11125.0
2023-04-19 11:50:00,227.63,228.14,227.59,227.81,9192.0,217.1122,217.5987,217.0741,217.2839,9192.0
2023-04-19 12:00:00,227.81,228.11,227.57,227.96,15425.0,217.2839,217.57,217.055,217.427,15425.0
2023-04-19 12:10:00,228.06,228.39,227.96,228.07,16290.0,217.5224,217.8371,217.427,217.5319,16290.0
2023-04-19 12:20:00,228.05,228.25,228.0,228.13,9709.0,217.5128,217.7036,217.4651,217.5891,9709.0
2023-04-19 12:30:00,228.15,228.42,228.11,228.18,5972.0,217.6082,217.8657,217.57,217.6368,5972.0
2023-04-19 12:40:00,228.19,228.27,228.11,228.22,8641.0,217.6463,217.7226,217.57,217.675,8641.0
2023-04-19 12:50:00,228.19,228.48,228.19,228.37,7634.0,217.6463,217.9229,217.6463,217.818,7634.0
2023-04-19 13:00:00,228.34,228.62,228.3,228.58,11109.0,217.7894,218.0565,217.7513,218.0183,11109.0
2023-04-19 13:10:00,228.58,228.58,228.22,228.36,9160.0,218.0183,218.0183,217.675,217.8085,9160.0
2023-04-19 13:20:00,228.29,228.41,228.07,228.39,9830.0,217.7417,217.8562,217.5319,217.8371,9830.0
2023-04-19 13:30:00,228.43,228.43,228.18,228.39,7804.0,217.8753,217.8753,217.6368,217.8371,7804.0
2023-04-19 13:40:00,228.39,228.41,228.0,228.06,7291.0,217.8371,217.8562,217.4651,217.5224,7291.0
2023-04-19 13:50:00,228.06,228.4,228.04,228.33,11143.0,217.5224,217.8466,217.5033,217.7799,11143.0
2023-04-19 14:00:00,228.35,228.62,228.34,228.52,11935.0,217.799,218.0565,217.7894,217.9611,11935.0
2023-04-19 14:10:00,228.52,228.59,228.35,228.49,8133.0,217.9611,218.0279,217.799,217.9325,8133.0
2023-04-19 14:20:00,228.52,228.8,228.47,228.78,23479.0,217.9611,218.2282,217.9134,218.2091,23479.0
2023-04-19 14:30:00,228.85,229.08,228.47,228.9,28670.0,218.2758,218.4952,217.9134,218.3235,28670.0
2023-04-19 14:40:00,228.91,229.27,228.91,229.24,24252.0,218.3331,218.6764,218.3331,218.6478,24252.0
2023-04-19 14:50:00,229.23,229.34,229.1,229.32,10372.0,218.6383,218.7432,218.5143,218.7241,10372.0
2023-04-19 15:00:00,229.28,229.37,229.22,229.27,11838.0,218.686,218.7718,218.6288,218.6764,11838.0
2023-04-19 15:10:00,229.25,229.44,229.23,229.26,12574.0,218.6574,218.8386,218.6383,218.6669,12574.0
2023-04-19 15:20:00,229.25,229.43,229.23,229.27,15713.0,218.6574,218.8291,218.6383,218.6764,15713.0
2023-04-19 15:30:00,229.26,229.47,229.05,229.17,38460.0,218.6669,218.8672,218.4666,218.5811,38460.0
2023-04-19 15:40:00,229.13,229.33,228.8,228.94,35284.0,218.5429,218.7337,218.2282,218.3617,35284.0
2023-04-19 15:50:00,228.96,229.56,228.81,229.49,147921.0,218.3808,218.953,218.2377,218.8863,147921.0
2023-04-20 09:30:00,228.75,230.25,228.57,230.12,23585.0,218.1805,219.6112,218.0088,219.4872,23585.0
2023-04-20 09:40:00,230.22,230.98,230.02,230.69,23900.0,219.5825,220.3074,219.3918,220.0308,23900.0
2023-04-20 09:50:00,230.73,231.45,230.49,231.32,12999.0,220.069,220.7557,219.8401,220.6317,12999.0
2023-04-20 10:00:00,231.27,231.32,230.8,230.82,11115.0,220.584,220.6317,220.1357,220.1548,11115.0
2023-04-20 10:10:00,230.87,230.93,230.39,230.4,9427.0,220.2025,220.2597,219.7447,219.7542,9427.0
2023-04-20 10:20:00,230.45,230.53,229.82,229.83,6802.0,219.8019,219.8782,219.201,219.2106,6802.0
2023-04-20 10:30:00,230.02,230.43,229.92,230.18,8516.0,219.3918,219.7828,219.2964,219.5444,8516.0
2023-04-20 10:40:00,230.24,230.79,230.21,230.63,15008.0,219.6016,220.1262,219.573,219.9736,15008.0
2023-04-20 10:50:00,230.64,230.67,230.4,230.55,9337.0,219.9831,220.0118,219.7542,219.8973,9337.0
2023-04-20 11:00:00,230.62,230.75,230.43,230.48,5599.0,219.9641,220.0881,219.7828,219.8305,5599.0
2023-04-20 11:10:00,230.47,230.74,230.3,230.31,11067.0,219.821,220.0785,219.6589,219.6684,11067.0
2023-04-20 11:20:00,230.3,230.3,229.74,230.03,12515.0,219.6589,219.6589,219.1247,219.4013,12515.0
2023-04-20 11:30:00,229.95,229.99,229.62,229.85,8793.0,219.325,219.3632,219.0103,219.2296,8793.0
2023-04-20 11:40:00,229.85,230.17,229.8,229.97,10410.0,219.2296,219.5349,219.182,219.3441,10410.0
2023-04-20 11:50:00,230.01,230.11,229.83,229.92,9713.0,219.3823,219.4776,219.2106,219.2964,9713.0
2023-04-20 12:00:00,229.95,230.03,229.47,229.66,21679.0,219.325,219.4013,218.8672,219.0484,21679.0
2023-04-20 12:10:00,229.59,229.77,229.39,229.4,6535.0,218.9817,219.1533,218.7909,218.8004,6535.0
2023-04-20 12:20:00,229.4,229.48,229.11,229.18,14266.0,218.8004,218.8767,218.5238,218.5906,14266.0
2023-04-20 12:30:00,229.18,229.38,229.02,229.05,27834.0,218.5906,218.7814,218.438,218.4666,27834.0
2023-04-20 12:40:00,229.0,229.61,229.0,229.47,8694.0,218.4189,219.0007,218.4189,218.8672,8694.0
2023-04-20 12:50:00,229.36,229.76,229.35,229.73,7520.0,218.7623,219.1438,218.7527,219.1152,7520.0
2023-04-20 13:00:00,229.77,229.82,229.58,229.59,6422.0,219.1533,219.201,218.9721,218.9817,6422.0
2023-04-20 13:10:00,229.62,229.8,229.46,229.49,11489.0,219.0103,219.182,218.8577,218.8863,11489.0
2023-04-20 13:20:00,229.49,229.54,229.46,229.49,12724.0,218.8863,218.934,218.8577,218.8863,12724.0
2023-04-20 13:30:00,229.5,229.64,229.46,229.52,17126.0,218.8958,219.0293,218.8577,218.9149,17126.0
2023-04-20 13:40:00,229.52,229.71,229.47,229.65,10690.0,218.9149,219.0961,218.8672,219.0389,10690.0
2023-04-20 13:50:00,229.65,229.85,229.63,229.74,9775.0,219.0389,219.2296,219.0198,219.1247,9775.0
2023-04-20 14:00:00,229.74,229.74,229.17,229.38,23170.0,219.1247,219.1247,218.5811,218.7814,23170.0
2023-04-20 14:10:00,229.36,229.58,229.19,229.2,8115.0,218.7623,218.9721,218.6001,218.6097,8115.0
2023-04-20 14:20:00,229.14,229.27,228.91,229.09,8456.0,218.5525,218.6764,218.3331,218.5048,8456.0
2023-04-20 14:30:00,229.09,229.09,228.29,228.44,37417.0,218.5048,218.5048,217.7417,217.8848,37417.0
2023-04-20 14:40:00,228.46,228.69,228.4,228.63,18342.0,217.9039,218.1232,217.8466,218.066,18342.0
2023-04-20 14:50:00,228.66,228.75,228.52,228.68,11692.0,218.0946,218.1805,217.9611,218.1137,11692.0
2023-04-20 15:00:00,228.69,228.75,228.39,228.55,13119.0,218.1232,218.1805,217.8371,217.9897,13119.0
2023-04-20 15:10:00,228.4,228.45,228.13,228.43,13106.0,217.8466,217.8943,217.5891,217.8753,13106.0
2023-04-20 15:20:00,228.43,228.65,228.42,228.45,16449.0,217.8753,218.0851,217.8657,217.8943,16449.0
2023-04-20 15:30:00,228.48,228.88,228.47,228.78,30634.0,217.9229,218.3045,217.9134,218.2091,30634.0
2023-04-20 15:40:00,228.78,228.83,228.45,228.62,38126.0,218.2091,218.2568,217.8943,218.0565,38126.0
2023-04-20 15:50:00,228.52,229.38,228.48,229.35,89594.0,217.9611,218.7814,217.9229,218.7527,89594.0
2023-04-21 09:30:00,229.78,230.37,229.04,229.11,52705.0,219.1629,219.7256,218.4571,218.5238,52705.0
2023-04-21 09:40:00,229.11,230.87,228.73,230.85,58830.0,218.5238,220.2025,218.1614,220.1834,58830.0
2023-04-21 09:50:00,230.64,231.72,230.05,231.58,79229.0,219.9831,221.0132,219.4204,220.8797,79229.0
2023-04-21 10:00:00,231.49,231.53,230.96,231.04,33856.0,220.7939,220.832,220.2884,220.3647,33856.0
2023-04-21 10:10:00,231.06,231.55,230.94,231.47,54223.0,220.3837,220.8511,220.2693,220.7748,54223.0
2023-04-21 10:20:00,231.55,232.15,231.48,231.95,57760.0,220.8511,221.4234,220.7843,221.2326,57760.0
2023-04-21 10:30:00,232.0,232.5,231.88,231.88,57399.0,221.2803,221.7572,221.1658,221.1658,57399.0
2023-04-21 10:40:00,231.9,232.0,231.04,231.4,29146.0,221.1849,221.2803,220.3647,220.708,29146.0
2023-04-21 10:50:00,231.47,231.6,230.59,230.96,33521.0,220.7748,220.8988,219.9355,220.2884,33521.0
2023-04-21 11:00:00,230.85,231.51,230.78,231.33,15297.0,220.1834,220.8129,220.1167,220.6413,15297.0
2023-04-21 11:10:00,231.33,231.47,230.74,230.91,13416.0,220.6413,220.7748,220.0785,220.2407,13416.0
2023-04-21 11:20:00,230.94,231.32,230.94,231.32,19225.0,220.2693,220.6317,220.2693,220.6317,19225.0
2023-04-21 11:30:00,231.24,231.69,230.95,231.0,19328.0,220.5554,220.9846,220.2788,220.3265,19328.0
2023-04-21 11:40:00,231.0,231.34,230.6,230.6,14157.0,220.3265,220.6508,219.945,219.945,14157.0
2023-04-21 11:50:00,230.63,231.16,230.53,230.79,16816.0,219.9736,220.4791,219.8782,220.1262,16816.0
2023-04-21 12:00:00,230.77,230.95,230.58,230.62,9724.0,220.1071,220.2788,219.9259,219.9641,9724.0
2023-04-21 12:10:00,230.68,231.09,230.55,231.09,15767.0,220.0213,220.4123,219.8973,220.4123,15767.0
2023-04-21 12:20:00,231.09,231.09,230.14,230.21,13032.0,220.4123,220.4123,219.5062,219.573,13032.0
2023-04-21 12:30:00,230.27,230.28,229.7,229.94,33660.0,219.6302,219.6398,219.0866,219.3155,33660.0
2023-04-21 12:40:00,229.86,230.37,229.86,230.29,14809.0,219.2392,219.7256,219.2392,219.6493,14809.0
2023-04-21 12:50:00,230.21,230.64,230.13,230.56,8710.0,219.573,219.9831,219.4967,219.9068,8710.0
2023-04-21 13:00:00,230.54,230.68,230.4,230.64,13743.0,219.8878,220.0213,219.7542,219.9831,13743.0
2023-04-21 13:10:00,230.66,230.78,230.53,230.65,23328.0,220.0022,220.1167,219.8782,219.9927,23328.0
2023-04-21 13:20:00,230.59,230.87,230.59,230.69,14076.0,219.9355,220.2025,219.9355,220.0308,14076.0
2023-04-21 13:30:00,230.74,231.06,230.7,230.77,12706.0,220.0785,220.3837,220.0404,220.1071,12706.0
2023-04-21 13:40:00,230.71,231.01,230.62,230.87,10438.0,220.0499,220.336,219.9641,220.2025,10438.0
2023-04-21 13:50:00,230.93,231.07,230.83,230.95,10746.0,220.2597,220.3933,220.1644,220.2788,10746.0
2023-04-21 14:00:00,231.0,231.39,230.95,231.08,13862.0,220.3265,220.6985,220.2788,220.4028,13862.0
2023-04-21 14:10:00,231.11,231.46,231.07,231.29,42573.0,220.4314,220.7653,220.3933,220.6031,42573.0
2023-04-21 14:20:00,231.34,231.9,231.34,231.49,179462.0,220.6508,221.1849,220.6508,220.7939,179462.0
2023-04-21 14:30:00,231.51,231.54,230.67,230.71,17185.0,220.8129,220.8416,220.0118,220.0499,17185.0
2023-04-21 14:40:00,230.73,230.8,230.33,230.55,8234.0,220.069,220.1357,219.6875,219.8973,8234.0
2023-04-21 14:50:00,230.52,231.05,230.34,230.99,32540.0,219.8687,220.3742,219.697,220.317,32540.0
2023-04-21 15:00:00,230.96,231.37,230.63,230.9,38790.0,220.2884,220.6794,219.9736,220.2311,38790.0
2023-04-21 15:10:00,230.94,231.18,230.45,230.62,19580.0,220.2693,220.4982,219.8019,219.9641,19580.0
2023-04-21 15:20:00,230.65,230.87,230.32,230.43,14896.0,219.9927,220.2025,219.6779,219.7828,14896.0
2023-04-21 15:30:00,230.45,230.79,230.37,230.53,19386.0,219.8019,220.1262,219.7256,219.8782,19386.0
2023-04-21 15:40:00,230.52,230.56,230.25,230.31,47399.0,219.8687,219.9068,219.6112,219.6684,47399.0
2023-04-21 15:50:00,230.38,230.73,230.33,230.43,145692.0,219.7352,220.069,219.6875,219.7828,145692.0
2023-04-24 09:30:00,231.0,232.06,230.97,231.99,51955.0,220.3265,221.3375,220.2979,221.2708,51955.0
2023-04-24 09:40:00,231.99,232.64,231.76,232.5,40016.0,221.2708,221.8907,221.0514,221.7572,40016.0
2023-04-24 09:50:00,232.45,232.57,231.96,232.05,15453.0,221.7095,221.824,221.2422,221.328,15453.0
2023-04-24 10:00:00,232.11,232.22,231.38,231.7,22994.0,221.3852,221.4901,220.6889,220.9942,22994.0
2023-04-24 10:10:00,231.66,231.72,230.68,231.15,37476.0,220.956,221.0132,220.0213,220.4696,37476.0
2023-04-24 10:20:00,231.14,231.67,230.84,231.56,14540.0,220.46,220.9655,220.1739,220.8606,14540.0
2023-04-24 10:30:00,231.69,231.76,231.04,231.16,7511.0,220.9846,221.0514,220.3647,220.4791,7511.0
2023-04-24 10:40:00,231.2,231.22,230.54,230.6,6985.0,220.5173,220.5363,219.8878,219.945,6985.0
2023-04-24 10:50:00,230.56,230.97,230.3,230.9,18180.0,219.9068,220.2979,219.6589,220.2311,18180.0
2023-04-24 11:00:00,230.98,231.05,230.42,230.65,25866.0,220.3074,220.3742,219.7733,219.9927,25866.0
2023-04-24 11:10:00,230.5,230.5,229.95,230.08,11501.0,219.8496,219.8496,219.325,219.449,11501.0
2023-04-24 11:20:00,230.19,230.73,230.19,230.52,8956.0,219.5539,220.069,219.5539,219.8687,8956.0
2023-04-24 11:30:00,230.59,231.03,230.57,230.64,13143.0,219.9355,220.3551,219.9164,219.9831,13143.0
2023-04-24 11:40:00,230.56,230.74,230.33,230.48,20014.0,219.9068,220.0785,219.6875,219.8305,20014.0
2023-04-24 11:50:00,230.47,230.47,229.92,230.0,12565.0,219.821,219.821,219.2964,219.3727,12565.0
2023-04-24 12:00:00,230.0,230.15,229.95,230.09,9624.0,219.3727,219.5158,219.325,219.4586,9624.0
2023-04-24 12:10:00,230.08,230.32,229.97,230.26,11015.0,219.449,219.6779,219.3441,219.6207,11015.0
2023-04-24 12:20:00,230.32,230.55,230.25,230.46,7856.0,219.6779,219.8973,219.6112,219.8115,7856.0
2023-04-24 12:30:00,230.45,230.59,230.37,230.38,8537.0,219.8019,219.9355,219.7256,219.7352,8537.0
2023-04-24 12:40:00,230.41,230.59,230.41,230.56,7112.0,219.7638,219.9355,219.7638,219.9068,7112.0
2023-04-24 12:50:00,230.59,230.98,230.59,230.89,5956.0,219.9355,220.3074,219.9355,220.2216,5956.0
2023-04-24 13:00:00,230.96,230.99,230.68,230.87,6797.0,220.2884,220.317,220.0213,220.2025,6797.0
2023-04-24 13:10:00,230.77,230.94,230.7,230.77,6574.0,220.1071,220.2693,220.0404,220.1071,6574.0
2023-04-24 13:20:00,230.79,231.22,230.75,231.22,23397.0,220.1262,220.5363,220.0881,220.5363,23397.0
2023-04-24 13:30:00,231.24,231.35,230.85,230.97,15420.0,220.5554,220.6603,220.1834,220.2979,15420.0
2023-04-24 13:40:00,230.91,231.11,230.84,230.87,10243.0,220.2407,220.4314,220.1739,220.2025,10243.0
2023-04-24 13:50:00,230.84,231.21,230.77,231.04,12744.0,220.1739,220.5268,220.1071,220.3647,12744.0
2023-04-24 14:00:00,231.0,231.44,230.99,231.33,13610.0,220.3265,220.7462,220.317,220.6413,13610.0
2023-04-24 14:10:00,231.31,231.52,231.24,231.37,17639.0,220.6222,220.8225,220.5554,220.6794,17639.0
2023-04-24 14:20:00,231.37,231.37,231.06,231.27,9249.0,220.6794,220.6794,220.3837,220.584,9249.0
2023-04-24 14:30:00,231.27,231.27,230.99,231.01,24355.0,220.584,220.584,220.317,220.336,24355.0
2023-04-24 14:40:00,230.98,231.26,230.91,231.26,19711.0,220.3074,220.5745,220.2407,220.5745,19711.0
2023-04-24 14:50:00,231.17,231.42,231.07,231.35,17409.0,220.4887,220.7271,220.3933,220.6603,17409.0
2023-04-24 15:00:00,231.33,231.77,231.33,231.65,10846.0,220.6413,221.0609,220.6413,220.9465,10846.0
2023-04-24 15:10:00,231.7,232.17,231.68,232.17,19551.0,220.9942,221.4424,220.9751,221.4424,19551.0
2023-04-24 15:20:00,232.21,232.22,231.81,231.94,16016.0,221.4806,221.4901,221.0991,221.2231,16016.0
2023-04-24 15:30:00,231.89,231.93,231.58,231.83,18808.0,221.1754,221.2135,220.8797,221.1182,18808.0
2023-04-24 15:40:00,231.79,232.46,231.77,232.44,39837.0,221.08,221.719,221.0609,221.7,39837.0
2023-04-24 15:50:00,232.39,232.54,231.92,232.22,138232.0,221.6523,221.7954,221.204,221.4901,138232.0
2023-04-25 09:30:00,228.1,229.95,227.0,227.42,156607.0,217.5605,219.325,216.5113,216.9119,156607.0
2023-04-25 09:40:00,227.49,227.6,226.22,227.3,73552.0,216.9787,217.0836,215.7674,216.7975,73552.0
2023-04-25 09:50:00,227.16,227.16,226.41,227.13,64303.0,216.6639,216.6639,215.9486,216.6353,64303.0
2023-04-25 10:00:00,227.14,227.71,226.91,227.12,38667.0,216.6449,217.1885,216.4255,216.6258,38667.0
2023-04-25 10:10:00,227.21,227.33,226.16,226.39,53724.0,216.7116,216.8261,215.7101,215.9295,53724.0
2023-04-25 10:20:00,226.44,226.77,225.78,225.78,25676.0,215.9772,216.292,215.3477,215.3477,25676.0
2023-04-25 10:30:00,225.7,226.01,224.9,225.14,33754.0,215.2714,215.5671,214.5084,214.7373,33754.0
2023-04-25 10:40:00,225.25,225.47,224.41,225.19,39146.0,214.8422,215.052,214.041,214.785,39146.0
2023-04-25 10:50:00,225.46,225.46,224.6,224.75,27166.0,215.0425,215.0425,214.2222,214.3653,27166.0
2023-04-25 11:00:00,224.59,224.88,224.43,224.88,30615.0,214.2127,214.4893,214.0601,214.4893,30615.0
2023-04-25 11:10:00,224.89,225.58,224.87,225.46,21618.0,214.4988,215.1569,214.4797,215.0425,21618.0
2023-04-25 11:20:00,225.4,225.61,224.7,224.99,43196.0,214.9853,215.1856,214.3176,214.5942,43196.0
2023-04-25 11:30:00,225.02,225.47,224.85,225.19,27269.0,214.6228,215.052,214.4607,214.785,27269.0
2023-04-25 11:40:00,225.3,225.64,225.3,225.42,16206.0,214.8899,215.2142,214.8899,215.0043,16206.0
2023-04-25 11:50:00,225.36,225.5,225.15,225.48,12177.0,214.9471,215.0806,214.7468,215.0616,12177.0
2023-04-25 12:00:00,225.4,225.84,225.3,225.69,6369.0,214.9853,215.4049,214.8899,215.2619,6369.0
2023-04-25 12:10:00,225.73,225.8,225.46,225.63,6550.0,215.3,215.3668,215.0425,215.2046,6550.0
2023-04-25 12:20:00,225.72,225.82,225.36,225.36,8464.0,215.2905,215.3859,214.9471,214.9471,8464.0
2023-04-25 12:30:00,225.44,225.58,225.31,225.42,6371.0,215.0234,215.1569,214.8994,215.0043,6371.0
2023-04-25 12:40:00,225.38,225.58,225.09,225.23,17534.0,214.9662,215.1569,214.6896,214.8231,17534.0
2023-04-25 12:50:00,225.28,225.48,225.13,225.35,11392.0,214.8708,215.0616,214.7277,214.9376,11392.0
2023-04-25 13:00:00,225.23,225.32,225.14,225.21,11300.0,214.8231,214.909,214.7373,214.804,11300.0
2023-04-25 13:10:00,225.21,225.33,224.35,224.68,32755.0,214.804,214.9185,213.9838,214.2985,32755.0
2023-04-25 13:20:00,224.77,225.02,224.53,224.91,15518.0,214.3844,214.6228,214.1555,214.5179,15518.0
2023-04-25 13:30:00,224.91,224.95,224.5,224.53,10263.0,214.5179,214.5561,214.1268,214.1555,10263.0
2023-04-25 13:40:00,224.52,224.87,224.42,224.63,17306.0,214.1459,214.4797,214.0505,214.2508,17306.0
2023-04-25 13:50:00,224.52,224.92,224.35,224.79,11471.0,214.1459,214.5274,213.9838,214.4034,11471.0
2023-04-25 14:00:00,224.88,224.91,224.44,224.44,13754.0,214.4893,214.5179,214.0696,214.0696,13754.0
2023-04-25 14:10:00,224.39,224.64,224.38,224.57,13630.0,214.0219,214.2604,214.0124,214.1936,13630.0
2023-04-25 14:20:00,224.52,225.12,224.45,225.09,12872.0,214.1459,214.7182,214.0792,214.6896,12872.0
2023-04-25 14:30:00,225.09,225.34,225.09,225.18,13134.0,214.6896,214.928,214.6896,214.7754,13134.0
2023-04-25 14:40:00,225.18,225.23,224.67,224.84,16788.0,214.7754,214.8231,214.289,214.4511,16788.0
2023-04-25 14:50:00,224.81,224.82,224.35,224.64,17808.0,214.4225,214.4321,213.9838,214.2604,17808.0
2023-04-25 15:00:00,224.63,224.97,224.55,224.83,17802.0,214.2508,214.5751,214.1745,214.4416,17802.0
2023-04-25 15:10:00,224.82,225.61,224.82,225.59,20167.0,214.4321,215.1856,214.4321,215.1665,20167.0
2023-04-25 15:20:00,225.61,225.91,225.58,225.78,32503.0,215.1856,215.4717,215.1569,215.3477,32503.0
2023-04-25 15:30:00,225.78,225.98,225.5,225.57,41727.0,215.3477,215.5385,215.0806,215.1474,41727.0
2023-04-25 15:40:00,225.54,225.82,225.52,225.73,48766.0,215.1188,215.3859,215.0997,215.3,48766.0
2023-04-25 15:50:00,225.76,226.05,225.43,225.48,162117.0,215.3286,215.6052,215.0139,215.0616,162117.0
2023-04-26 09:30:00,224.44,225.91,224.41,224.77,60026.0,214.0696,215.4717,214.041,214.3844,60026.0
2023-04-26 09:40:00,224.77,226.07,224.65,225.92,17182.0,214.3844,215.6243,214.2699,215.4812,17182.0
2023-04-26 09:50:00,225.8,226.39,224.89,225.16,25548.0,215.3668,215.9295,214.4988,214.7563,25548.0
2023-04-26 10:00:00,225.16,226.27,225.16,225.92,23329.0,214.7563,215.8151,214.7563,215.4812,23329.0
2023-04-26 10:10:00,225.91,225.92,224.01,224.07,39493.0,215.4717,215.4812,213.6595,213.7167,39493.0
2023-04-26 10:20:00,224.0,224.21,223.41,223.98,33417.0,213.6499,213.8502,213.0872,213.6309,33417.0
2023-04-26 10:30:00,223.98,223.98,223.13,223.59,37072.0,213.6309,213.6309,212.8201,213.2589,37072.0
2023-04-26 10:40:00,223.49,223.7,222.75,223.37,35479.0,213.1635,213.3638,212.4577,213.0491,35479.0
2023-04-26 10:50:00,223.28,223.47,222.87,222.98,25174.0,212.9632,213.1444,212.5722,212.6771,25174.0
2023-04-26 11:00:00,223.15,223.36,222.95,223.13,19495.0,212.8392,213.0395,212.6485,212.8201,19495.0
2023-04-26 11:10:00,223.05,223.61,222.92,223.27,13296.0,212.7438,213.278,212.6198,212.9537,13296.0
2023-04-26 11:20:00,223.2,223.49,222.44,222.85,34844.0,212.8869,213.1635,212.162,212.5531,34844.0
2023-04-26 11:30:00,223.0,223.29,222.65,222.82,25924.0,212.6962,212.9728,212.3623,212.5245,25924.0
2023-04-26 11:40:00,222.82,223.19,222.72,223.06,21699.0,212.5245,212.8774,212.4291,212.7534,21699.0
2023-04-26 11:50:00,223.06,224.16,222.83,223.81,21508.0,212.7534,213.8026,212.534,213.4687,21508.0
2023-04-26 12:00:00,223.88,224.5,223.7,224.24,11266.0,213.5355,214.1268,213.3638,213.8789,11266.0
2023-04-26 12:10:00,224.17,224.74,224.01,224.24,19891.0,213.8121,214.3558,213.6595,213.8789,19891.0
2023-04-26 12:20:00,224.14,224.36,223.85,223.93,12538.0,213.7835,213.9933,213.5069,213.5832,12538.0
2023-04-26 12:30:00,224.0,224.15,223.88,224.02,11853.0,213.6499,213.793,213.5355,213.669,11853.0
2023-04-26 12:40:00,224.19,224.28,223.97,224.05,3979.0,213.8312,213.917,213.6213,213.6976,3979.0
2023-04-26 12:50:00,223.99,224.24,223.89,224.13,10946.0,213.6404,213.8789,213.545,213.7739,10946.0
2023-04-26 13:00:00,224.21,224.25,223.8,223.96,13280.0,213.8502,213.8884,213.4592,213.6118,13280.0
2023-04-26 13:10:00,223.96,224.13,223.68,223.72,7429.0,213.6118,213.7739,213.3447,213.3829,7429.0
2023-04-26 13:20:00,223.66,223.76,223.25,223.43,7581.0,213.3257,213.421,212.9346,213.1063,7581.0
2023-04-26 13:30:00,223.33,223.35,222.95,223.04,6736.0,213.0109,213.03,212.6485,212.7343,6736.0
2023-04-26 13:40:00,222.94,222.98,222.6,222.71,11562.0,212.6389,212.6771,212.3146,212.4196,11562.0
2023-04-26 13:50:00,222.63,222.71,222.33,222.44,13079.0,212.3432,212.4196,212.0571,212.162,13079.0
2023-04-26 14:00:00,222.37,222.46,222.09,222.25,10887.0,212.0953,212.1811,211.8282,211.9808,10887.0
2023-04-26 14:10:00,222.2,222.62,222.17,222.55,25419.0,211.9331,212.3337,211.9045,212.2669,25419.0
2023-04-26 14:20:00,222.54,223.06,222.51,223.06,20987.0,212.2574,212.7534,212.2288,212.7534,20987.0
2023-04-26 14:30:00,223.11,223.11,222.46,222.67,23376.0,212.8011,212.8011,212.1811,212.3814,23376.0
2023-04-26 14:40:00,222.67,222.72,222.38,222.43,16201.0,212.3814,212.4291,212.1048,212.1525,16201.0
2023-04-26 14:50:00,222.36,222.45,222.14,222.34,18772.0,212.0857,212.1716,211.8759,212.0666,18772.0
2023-04-26 15:00:00,222.34,222.34,221.96,222.29,18388.0,212.0666,212.0666,211.7042,212.019,18388.0
2023-04-26 15:10:00,222.28,222.59,221.85,221.85,24043.0,212.0094,212.3051,211.5993,211.5993,24043.0
2023-04-26 15:20:00,221.86,222.09,221.7,221.89,16656.0,211.6088,211.8282,211.4562,211.6374,16656.0
2023-04-26 15:30:00,221.84,222.32,221.79,221.99,36263.0,211.5898,212.0476,211.5421,211.7328,36263.0
2023-04-26 15:40:00,222.02,222.17,221.76,222.17,88238.0,211.7614,211.9045,211.5134,211.9045,88238.0
2023-04-26 15:50:00,222.13,222.98,221.89,222.73,160388.0,211.8664,212.6771,211.6374,212.4386,160388.0
2023-04-27 09:30:00,224.14,225.01,223.2,223.72,61346.0,213.7835,214.6133,212.8869,213.3829,61346.0
2023-04-27 09:40:00,223.84,224.65,223.71,224.53,60598.0,213.4973,214.2699,213.3733,214.1555,60598.0
2023-04-27 09:50:00,224.62,224.76,224.03,224.3,20293.0,214.2413,214.3748,213.6786,213.9361,20293.0
2023-04-27 10:00:00,224.46,224.46,223.61,223.82,42318.0,214.0887,214.0887,213.278,213.4783,42318.0
2023-04-27 10:10:00,223.95,224.22,223.7,224.05,13398.0,213.6023,213.8598,213.3638,213.6976,13398.0
2023-04-27 10:20:00,224.13,224.28,223.7,223.88,6612.0,213.7739,213.917,213.3638,213.5355,6612.0
2023-04-27 10:30:00,223.86,223.96,223.37,223.69,14438.0,213.5164,213.6118,213.0491,213.3543,14438.0
2023-04-27 10:40:00,223.69,223.7,223.21,223.61,17424.0,213.3543,213.3638,212.8964,213.278,17424.0
2023-04-27 10:50:00,223.66,223.67,223.32,223.37,13173.0,213.3257,213.3352,213.0014,213.0491,13173.0
2023-04-27 11:00:00,223.36,223.48,223.01,223.2,14027.0,213.0395,213.154,212.7057,212.8869,14027.0
2023-04-27 11:10:00,223.35,223.6,223.23,223.26,9856.0,213.03,213.2684,212.9155,212.9441,9856.0
2023-04-27 11:20:00,223.32,223.85,223.14,223.8,15342.0,213.0014,213.5069,212.8297,213.4592,15342.0
2023-04-27 11:30:00,223.79,223.99,223.41,223.49,23767.0,213.4496,213.6404,213.0872,213.1635,23767.0
2023-04-27 11:40:00,223.45,223.62,223.22,223.62,15462.0,213.1254,213.2875,212.906,213.2875,15462.0
2023-04-27 11:50:00,223.7,223.89,223.46,223.88,17294.0,213.3638,213.545,213.1349,213.5355,17294.0
2023-04-27 12:00:00,223.83,224.5,223.82,224.5,15038.0,213.4878,214.1268,213.4783,214.1268,15038.0
2023-04-27 12:10:00,224.51,224.72,224.38,224.45,15693.0,214.1364,214.3367,214.0124,214.0792,15693.0
2023-04-27 12:20:00,224.42,224.87,224.35,224.72,10633.0,214.0505,214.4797,213.9838,214.3367,10633.0
2023-04-27 12:30:00,224.71,225.1,224.67,224.97,13275.0,214.3271,214.6991,214.289,214.5751,13275.0
2023-04-27 12:40:00,224.95,225.43,224.68,225.25,38006.0,214.5561,215.0139,214.2985,214.8422,38006.0
2023-04-27 12:50:00,225.38,225.47,225.18,225.41,10789.0,214.9662,215.052,214.7754,214.9948,10789.0
2023-04-27 13:00:00,225.42,225.59,225.08,225.2,17172.0,215.0043,215.1665,214.68,214.7945,17172.0
2023-04-27 13:10:00,225.22,225.41,224.91,224.91,16255.0,214.8136,214.9948,214.5179,214.5179,16255.0
2023-04-27 13:20:00,224.85,224.9,224.51,224.52,14857.0,214.4607,214.5084,214.1364,214.1459,14857.0
2023-04-27 13:30:00,224.55,224.91,224.55,224.78,10819.0,214.1745,214.5179,214.1745,214.3939,10819.0
2023-04-27 13:40:00,224.79,225.04,224.61,224.78,18005.0,214.4034,214.6419,214.2318,214.3939,18005.0
2023-04-27 13:50:00,224.66,224.84,224.48,224.54,11424.0,214.2795,214.4511,214.1078,214.165,11424.0
2023-04-27 14:00:00,224.48,224.72,224.36,224.64,12105.0,214.1078,214.3367,213.9933,214.2604,12105.0
2023-04-27 14:10:00,224.66,225.26,224.61,225.16,12850.0,214.2795,214.8517,214.2318,214.7563,12850.0
2023-04-27 14:20:00,225.16,225.68,225.04,225.67,10144.0,214.7563,215.2523,214.6419,215.2428,10144.0
2023-04-27 14:30:00,225.69,225.86,225.45,225.61,19118.0,215.2619,215.424,215.0329,215.1856,19118.0
2023-04-27 14:40:00,225.68,225.7,225.22,225.42,7608.0,215.2523,215.2714,214.8136,215.0043,7608.0
2023-04-27 14:50:00,225.39,226.06,225.36,226.06,24642.0,214.9757,215.6148,214.9471,215.6148,24642.0
2023-04-27 15:00:00,226.08,226.34,226.05,226.15,15525.0,215.6338,215.8818,215.6052,215.7006,15525.0
2023-04-27 15:10:00,226.11,226.13,225.73,225.87,23734.0,215.6625,215.6815,215.3,215.4335,23734.0
2023-04-27 15:20:00,225.86,225.87,225.52,225.72,27557.0,215.424,215.4335,215.0997,215.2905,27557.0
2023-04-27 15:30:00,225.72,225.8,225.38,225.63,28848.0,215.2905,215.3668,214.9662,215.2046,28848.0
2023-04-27 15:40:00,225.63,225.96,225.56,225.84,30277.0,215.2046,215.5194,215.1379,215.4049,30277.0
2023-04-27 15:50:00,225.81,226.0,225.61,225.94,65875.0,215.3763,215.5575,215.1856,215.5003,65875.0
2023-04-28 09:30:00,223.62,225.7,223.62,225.7,24737.0,213.2875,215.2714,213.2875,215.2714,24737.0
2023-04-28 09:40:00,225.52,226.28,225.01,226.18,7236.0,215.0997,215.8246,214.6133,215.7292,7236.0
2023-04-28 09:50:00,226.19,226.29,225.62,226.04,7394.0,215.7388,215.8341,215.1951,215.5957,7394.0
2023-04-28 10:00:00,226.02,227.72,226.02,227.7,12363.0,215.5766,217.1981,215.5766,217.179,12363.0
2023-04-28 10:10:00,227.77,228.61,227.77,228.11,15207.0,217.2458,218.0469,217.2458,217.57,15207.0
2023-04-28 10:20:00,228.25,228.48,227.61,227.73,12570.0,217.7036,217.9229,217.0931,217.2076,12570.0
2023-04-28 10:30:00,227.73,227.8,226.35,226.75,26092.0,217.2076,217.2744,215.8914,216.2729,26092.0
2023-04-28 10:40:00,227.01,227.78,226.77,227.78,16134.0,216.5209,217.2553,216.292,217.2553,16134.0
2023-04-28 10:50:00,227.65,227.8,226.51,226.77,7512.0,217.1313,217.2744,216.044,216.292,7512.0
2023-04-28 11:00:00,226.45,226.7,226.03,226.48,9508.0,215.9867,216.2252,215.5861,216.0154,9508.0
2023-04-28 11:10:00,226.61,227.68,226.56,227.61,17798.0,216.1394,217.1599,216.0917,217.0931,17798.0
2023-04-28 11:20:00,227.65,227.8,226.95,227.17,17170.0,217.1313,217.2744,216.4636,216.6735,17170.0
2023-04-28 11:30:00,227.22,227.52,227.05,227.05,5839.0,216.7212,217.0073,216.559,216.559,5839.0
2023-04-28 11:40:00,227.07,227.95,227.04,227.84,14761.0,216.5781,217.4174,216.5495,217.3125,14761.0
2023-04-28 11:50:00,227.87,228.0,227.77,227.99,6982.0,217.3411,217.4651,217.2458,217.4556,6982.0
2023-04-28 12:00:00,227.92,228.01,227.58,227.8,16139.0,217.3888,217.4747,217.0645,217.2744,16139.0
2023-04-28 12:10:00,227.86,227.97,227.56,227.56,13868.0,217.3316,217.4365,217.0455,217.0455,13868.0
2023-04-28 12:20:00,227.55,227.84,227.26,227.78,7376.0,217.0359,217.3125,216.7593,217.2553,7376.0
2023-04-28 12:30:00,227.82,227.97,227.73,227.74,7884.0,217.2934,217.4365,217.2076,217.2171,7884.0
2023-04-28 12:40:00,227.72,228.0,227.64,227.78,7499.0,217.1981,217.4651,217.1218,217.2553,7499.0
2023-04-28 12:50:00,227.72,228.08,227.58,228.02,9450.0,217.1981,217.5414,217.0645,217.4842,9450.0
2023-04-28 13:00:00,228.03,228.18,227.83,227.84,9471.0,217.4937,217.6368,217.303,217.3125,9471.0
2023-04-28 13:10:00,227.78,227.95,227.63,227.64,5260.0,217.2553,217.4174,217.1122,217.1218,5260.0
2023-04-28 13:20:00,227.65,228.04,227.64,228.04,4733.0,217.1313,217.5033,217.1218,217.5033,4733.0
2023-04-28 13:30:00,228.04,228.08,227.66,227.86,8292.0,217.5033,217.5414,217.1408,217.3316,8292.0
2023-04-28 13:40:00,227.9,228.06,227.79,227.88,3650.0,217.3697,217.5224,217.2648,217.3507,3650.0
2023-04-28 13:50:00,227.91,227.92,227.63,227.92,8451.0,217.3793,217.3888,217.1122,217.3888,8451.0
2023-04-28 14:00:00,227.94,228.27,227.93,228.0,9312.0,217.4079,217.7226,217.3984,217.4651,9312.0
2023-04-28 14:10:00,227.97,228.0,227.58,228.0,8027.0,217.4365,217.4651,217.0645,217.4651,8027.0
2023-04-28 14:20:00,228.0,228.0,227.2,227.4,10522.0,217.4651,217.4651,216.7021,216.8928,10522.0
2023-04-28 14:30:00,227.46,227.57,227.09,227.23,9951.0,216.9501,217.055,216.5972,216.7307,9951.0
2023-04-28 14:40:00,227.22,227.44,227.14,227.14,5223.0,216.7212,216.931,216.6449,216.6449,5223.0
2023-04-28 14:50:00,227.15,227.41,227.14,227.36,4057.0,216.6544,216.9024,216.6449,216.8547,4057.0
2023-04-28 15:00:00,227.44,227.97,227.39,227.73,6143.0,216.931,217.4365,216.8833,217.2076,6143.0
2023-04-28 15:10:00,227.79,228.29,227.7,228.29,13333.0,217.2648,217.7417,217.179,217.7417,13333.0
2023-04-28 15:20:00,228.3,228.3,227.62,227.67,16540.0,217.7513,217.7513,217.1027,217.1504,16540.0
2023-04-28 15:30:00,227.67,228.02,227.47,227.81,26151.0,217.1504,217.4842,216.9596,217.2839,26151.0
2023-04-28 15:40:00,227.88,228.05,227.54,227.55,31385.0,217.3507,217.5128,217.0264,217.0359,31385.0
2023-04-28 15:50:00,227.5,228.0,227.19,227.78,183635.0,216.9882,217.4651,216.6926,217.2553,183635.0
2023-05-01 09:30:00,228.45,229.76,228.32,229.49,30280.0,217.8943,219.1438,217.7703,218.8863,30280.0
2023-05-01 09:40:00,229.52,229.73,228.76,228.98,9206.0,218.9149,219.1152,218.19,218.3998,9206.0
2023-05-01 09:50:00,229.19,229.34,228.85,229.04,6385.0,218.6001,218.7432,218.2758,218.4571,6385.0
2023-05-01 10:00:00,228.88,229.57,228.5,229.35,8951.0,218.3045,218.9626,217.942,218.7527,8951.0
2023-05-01 10:10:00,229.37,229.74,229.12,229.69,10306.0,218.7718,219.1247,218.5334,219.077,10306.0
2023-05-01 10:20:00,229.62,229.72,229.05,229.2,11721.0,219.0103,219.1057,218.4666,218.6097,11721.0
2023-05-01 10:30:00,229.3,229.45,229.11,229.43,13606.0,218.7051,218.8481,218.5238,218.8291,13606.0
2023-05-01 10:40:00,229.53,230.04,229.07,230.0,22442.0,218.9244,219.4109,218.4857,219.3727,22442.0
2023-05-01 10:50:00,229.95,229.95,229.24,229.34,8199.0,219.325,219.325,218.6478,218.7432,8199.0
2023-05-01 11:00:00,229.39,229.46,228.78,229.06,18220.0,218.7909,218.8577,218.2091,218.4761,18220.0
2023-05-01 11:10:00,229.17,229.28,228.74,229.0,12282.0,218.5811,218.686,218.1709,218.4189,12282.0
2023-05-01 11:20:00,229.04,229.74,228.93,229.74,10968.0,218.4571,219.1247,218.3522,219.1247,10968.0
2023-05-01 11:30:00,229.59,229.77,229.46,229.7,7822.0,218.9817,219.1533,218.8577,219.0866,7822.0
2023-05-01 11:40:00,229.7,229.97,229.56,229.76,9983.0,219.0866,219.3441,218.953,219.1438,9983.0
2023-05-01 11:50:00,229.68,230.11,229.5,229.9,11965.0,219.0675,219.4776,218.8958,219.2773,11965.0
2023-05-01 12:00:00,229.92,230.32,229.9,230.25,8730.0,219.2964,219.6779,219.2773,219.6112,8730.0
2023-05-01 12:10:00,230.3,230.55,230.2,230.52,9624.0,219.6589,219.8973,219.5635,219.8687,9624.0
2023-05-01 12:20:00,230.6,231.03,230.55,231.03,12043.0,219.945,220.3551,219.8973,220.3551,12043.0
2023-05-01 12:30:00,231.03,231.17,230.78,231.0,9791.0,220.3551,220.4887,220.1167,220.3265,9791.0
2023-05-01 12:40:00,231.06,231.19,230.87,230.97,9427.0,220.3837,220.5077,220.2025,220.2979,9427.0
2023-05-01 12:50:00,230.95,231.17,230.9,230.92,7663.0,220.2788,220.4887,220.2311,220.2502,7663.0
2023-05-01 13:00:00,230.85,231.04,230.79,230.89,6587.0,220.1834,220.3647,220.1262,220.2216,6587.0
2023-05-01 13:10:00,230.94,230.99,230.76,230.87,8064.0,220.2693,220.317,220.0976,220.2025,8064.0
2023-05-01 13:20:00,230.86,230.94,230.45,230.53,8145.0,220.193,220.2693,219.8019,219.8782,8145.0
2023-05-01 13:30:00,230.49,230.6,230.18,230.3,5942.0,219.8401,219.945,219.5444,219.6589,5942.0
2023-05-01 13:40:00,230.3,230.75,230.28,230.68,16117.0,219.6589,220.0881,219.6398,220.0213,16117.0
2023-05-01 13:50:00,230.66,230.74,230.44,230.7,6384.0,220.0022,220.0785,219.7924,220.0404,6384.0
2023-05-01 14:00:00,230.73,230.91,230.66,230.9,7064.0,220.069,220.2407,220.0022,220.2311,7064.0
2023-05-01 14:10:00,230.9,230.9,230.66,230.87,6869.0,220.2311,220.2311,220.0022,220.2025,6869.0
2023-05-01 14:20:00,230.87,230.93,230.56,230.63,10653.0,220.2025,220.2597,219.9068,219.9736,10653.0
2023-05-01 14:30:00,230.56,230.65,230.15,230.54,17343.0,219.9068,219.9927,219.5158,219.8878,17343.0
2023-05-01 14:40:00,230.55,230.71,230.41,230.52,9586.0,219.8973,220.0499,219.7638,219.8687,9586.0
2023-05-01 14:50:00,230.56,230.58,230.4,230.55,10262.0,219.9068,219.9259,219.7542,219.8973,10262.0
2023-05-01 15:00:00,230.57,230.81,230.36,230.39,16177.0,219.9164,220.1453,219.7161,219.7447,16177.0
2023-05-01 15:10:00,230.4,230.5,230.22,230.42,17099.0,219.7542,219.8496,219.5825,219.7733,17099.0
2023-05-01 15:20:00,230.41,230.63,230.34,230.58,9817.0,219.7638,219.9736,219.697,219.9259,9817.0
2023-05-01 15:30:00,230.64,230.71,230.23,230.29,24734.0,219.9831,220.0499,219.5921,219.6493,24734.0
2023-05-01 15:40:00,230.27,231.03,230.25,230.85,31640.0,219.6302,220.3551,219.6112,220.1834,31640.0
2023-05-01 15:50:00,230.87,230.99,230.48,230.58,114906.0,220.2025,220.317,219.8305,219.9259,114906.0
2023-05-02 09:30:00,229.17,229.98,228.25,228.72,18442.0,218.5811,219.3536,217.7036,218.1519,18442.0
2023-05-02 09:40:00,229.01,229.36,228.14,228.16,10329.0,218.4285,218.7623,217.5987,217.6177,10329.0
2023-05-02 09:50:00,228.16,228.8,227.94,228.8,13089.0,217.6177,218.2282,217.4079,218.2282,13089.0
2023-05-02 10:00:00,228.64,228.65,228.0,228.29,8590.0,218.0756,218.0851,217.4651,217.7417,8590.0
2023-05-02 10:10:00,228.32,228.39,227.42,227.62,12023.0,217.7703,217.8371,216.9119,217.1027,12023.0
2023-05-02 10:20:00,227.57,227.58,226.53,227.0,11263.0,217.055,217.0645,216.063,216.5113,11263.0
2023-05-02 10:30:00,226.96,227.22,226.76,226.84,16155.0,216.4732,216.7212,216.2824,216.3587,16155.0
2023-05-02 10:40:00,226.96,227.43,226.96,227.21,9276.0,216.4732,216.9215,216.4732,216.7116,9276.0
2023-05-02 10:50:00,227.27,227.53,227.05,227.31,11621.0,216.7689,217.0168,216.559,216.807,11621.0
2023-05-02 11:00:00,227.31,227.55,226.97,227.49,16093.0,216.807,217.0359,216.4827,216.9787,16093.0
2023-05-02 11:10:00,227.55,227.83,227.47,227.54,11421.0,217.0359,217.303,216.9596,217.0264,11421.0
2023-05-02 11:20:00,227.56,227.83,227.29,227.42,16533.0,217.0455,217.303,216.7879,216.9119,16533.0
2023-05-02 11:30:00,227.5,227.65,226.88,227.53,11100.0,216.9882,217.1313,216.3969,217.0168,11100.0
2023-05-02 11:40:00,227.5,228.27,227.46,228.12,7922.0,216.9882,217.7226,216.9501,217.5796,7922.0
2023-05-02 11:50:00,228.09,228.2,227.19,227.22,8352.0,217.551,217.6559,216.6926,216.7212,8352.0
2023-05-02 12:00:00,227.26,227.32,226.9,227.13,8644.0,216.7593,216.8165,216.416,216.6353,8644.0
2023-05-02 12:10:00,227.12,227.13,226.67,226.83,11028.0,216.6258,216.6353,216.1966,216.3492,11028.0
2023-05-02 12:20:00,226.84,227.33,226.79,227.33,6165.0,216.3587,216.8261,216.311,216.8261,6165.0
2023-05-02 12:30:00,227.33,227.66,227.25,227.42,7547.0,216.8261,217.1408,216.7498,216.9119,7547.0
2023-05-02 12:40:00,227.46,227.71,227.36,227.56,8302.0,216.9501,217.1885,216.8547,217.0455,8302.0
2023-05-02 12:50:00,227.73,227.77,227.6,227.64,6343.0,217.2076,217.2458,217.0836,217.1218,6343.0
2023-05-02 13:00:00,227.63,228.08,227.58,228.07,8935.0,217.1122,217.5414,217.0645,217.5319,8935.0
2023-05-02 13:10:00,228.05,228.2,227.93,228.01,11739.0,217.5128,217.6559,217.3984,217.4747,11739.0
2023-05-02 13:20:00,227.88,228.12,227.78,228.09,3506.0,217.3507,217.5796,217.2553,217.551,3506.0
2023-05-02 13:30:00,228.15,228.17,227.94,228.17,6772.0,217.6082,217.6273,217.4079,217.6273,6772.0
2023-05-02 13:40:00,228.18,228.84,228.17,228.81,10233.0,217.6368,218.2663,217.6273,218.2377,10233.0
2023-05-02 13:50:00,228.75,229.06,228.55,228.83,6267.0,218.1805,218.4761,217.9897,218.2568,6267.0
2023-05-02 14:00:00,228.84,228.84,228.17,228.3,7313.0,218.2663,218.2663,217.6273,217.7513,7313.0
2023-05-02 14:10:00,228.36,228.36,227.62,227.92,11137.0,217.8085,217.8085,217.1027,217.3888,11137.0
2023-05-02 14:20:00,227.98,227.98,227.44,227.59,8527.0,217.446,217.446,216.931,217.0741,8527.0
2023-05-02 14:30:00,227.61,227.7,227.09,227.48,11475.0,217.0931,217.179,216.5972,216.9692,11475.0
2023-05-02 14:40:00,227.43,227.78,227.25,227.76,5092.0,216.9215,217.2553,216.7498,217.2362,5092.0
2023-05-02 14:50:00,227.82,228.07,227.72,227.99,12384.0,217.2934,217.5319,217.1981,217.4556,12384.0
2023-05-02 15:00:00,227.93,228.04,227.73,227.78,12430.0,217.3984,217.5033,217.2076,217.2553,12430.0
2023-05-02 15:10:00,227.73,228.1,227.67,227.88,13458.0,217.2076,217.5605,217.1504,217.3507,13458.0
2023-05-02 15:20:00,227.94,228.22,227.69,228.19,13180.0,217.4079,217.675,217.1694,217.6463,13180.0
2023-05-02 15:30:00,228.09,228.33,227.79,228.25,18406.0,217.551,217.7799,217.2648,217.7036,18406.0
2023-05-02 15:40:00,228.3,228.38,227.87,228.06,36840.0,217.7513,217.8276,217.3411,217.5224,36840.0
2023-05-02 15:50:00,228.18,228.8,228.09,228.4,122603.0,217.6368,218.2282,217.551,217.8466,122603.0
2023-05-03 09:30:00,228.06,228.4,227.01,227.56,31491.0,217.5224,217.8466,216.5209,217.0455,31491.0
2023-05-03 09:40:00,227.68,228.27,227.64,228.04,28296.0,217.1599,217.7226,217.1218,217.5033,28296.0
2023-05-03 09:50:00,228.14,228.77,228.11,228.73,14600.0,217.5987,218.1995,217.57,218.1614,14600.0
2023-05-03 10:00:00,228.79,228.88,228.31,228.53,17312.0,218.2186,218.3045,217.7608,217.9706,17312.0
2023-05-03 10:10:00,228.48,229.1,228.36,229.0,8951.0,217.9229,218.5143,217.8085,218.4189,8951.0
2023-05-03 10:20:00,228.92,229.06,228.62,228.82,12886.0,218.3426,218.4761,218.0565,218.2472,12886.0
2023-05-03 10:30:00,228.9,229.17,228.72,229.0,11705.0,218.3235,218.5811,218.1519,218.4189,11705.0
2023-05-03 10:40:00,229.04,229.06,228.47,228.78,9849.0,218.4571,218.4761,217.9134,218.2091,9849.0
2023-05-03 10:50:00,228.79,228.88,228.5,228.6,22998.0,218.2186,218.3045,217.942,218.0374,22998.0
2023-05-03 11:00:00,228.57,228.68,228.29,228.34,15232.0,218.0088,218.1137,217.7417,217.7894,15232.0
2023-05-03 11:10:00,228.35,228.94,228.33,228.8,9955.0,217.799,218.3617,217.7799,218.2282,9955.0
2023-05-03 11:20:00,228.94,229.41,228.81,229.3,12764.0,218.3617,218.81,218.2377,218.7051,12764.0
2023-05-03 11:30:00,229.3,230.13,229.22,229.93,19592.0,218.7051,219.4967,218.6288,219.3059,19592.0
2023-05-03 11:40:00,229.86,229.94,229.53,229.54,9597.0,219.2392,219.3155,218.9244,218.934,9597.0
2023-05-03 11:50:00,229.57,229.93,229.47,229.67,9273.0,218.9626,219.3059,218.8672,219.058,9273.0
2023-05-03 12:00:00,229.68,229.7,229.26,229.41,9727.0,219.0675,219.0866,218.6669,218.81,9727.0
2023-05-03 12:10:00,229.41,229.42,229.03,229.2,11703.0,218.81,218.8195,218.4475,218.6097,11703.0
2023-05-03 12:20:00,229.19,229.31,228.86,229.0,5193.0,218.6001,218.7146,218.2854,218.4189,5193.0
2023-05-03 12:30:00,229.0,229.15,228.85,228.89,7056.0,218.4189,218.562,218.2758,218.314,7056.0
2023-05-03 12:40:00,228.89,229.17,228.86,229.04,9350.0,218.314,218.5811,218.2854,218.4571,9350.0
2023-05-03 12:50:00,229.03,229.7,229.0,229.69,7788.0,218.4475,219.0866,218.4189,219.077,7788.0
2023-05-03 13:00:00,229.6,229.61,229.35,229.5,9354.0,218.9912,219.0007,218.7527,218.8958,9354.0
2023-05-03 13:10:00,229.48,229.61,229.17,229.26,3115.0,218.8767,219.0007,218.5811,218.6669,3115.0
2023-05-03 13:20:00,229.27,229.52,229.17,229.52,5134.0,218.6764,218.9149,218.5811,218.9149,5134.0
2023-05-03 13:30:00,229.45,229.54,229.23,229.23,6307.0,218.8481,218.934,218.6383,218.6383,6307.0
2023-05-03 13:40:00,229.27,229.47,228.96,229.08,8702.0,218.6764,218.8672,218.3808,218.4952,8702.0
2023-05-03 13:50:00,229.09,229.6,229.08,229.24,6206.0,218.5048,218.9912,218.4952,218.6478,6206.0
2023-05-03 14:00:00,229.14,229.97,228.4,229.6,19512.0,218.5525,219.3441,217.8466,218.9912,19512.0
2023-05-03 14:10:00,229.58,230.31,229.28,230.16,13547.0,218.9721,219.6684,218.686,219.5253,13547.0
2023-05-03 14:20:00,230.15,230.95,230.06,230.69,17242.0,219.5158,220.2788,219.4299,220.0308,17242.0
2023-05-03 14:30:00,230.59,230.71,229.53,230.54,21009.0,219.9355,220.0499,218.9244,219.8878,21009.0
2023-05-03 14:40:00,230.53,231.69,230.27,230.49,53406.0,219.8782,220.9846,219.6302,219.8401,53406.0
2023-05-03 14:50:00,230.42,231.02,229.75,230.83,22558.0,219.7733,220.3456,219.1343,220.1644,22558.0
2023-05-03 15:00:00,230.74,231.29,229.83,229.84,15662.0,220.0785,220.6031,219.2106,219.2201,15662.0
2023-05-03 15:10:00,229.84,229.85,229.09,229.59,20434.0,219.2201,219.2296,218.5048,218.9817,20434.0
2023-05-03 15:20:00,229.55,229.94,228.87,229.07,21068.0,218.9435,219.3155,218.2949,218.4857,21068.0
2023-05-03 15:30:00,228.97,229.24,228.73,228.96,23295.0,218.3903,218.6478,218.1614,218.3808,23295.0
2023-05-03 15:40:00,228.96,229.22,228.65,228.95,37359.0,218.3808,218.6288,218.0851,218.3712,37359.0
2023-05-03 15:50:00,228.92,229.2,228.52,228.52,127163.0,218.3426,218.6097,217.9611,217.9611,127163.0
2023-05-04 09:30:00,228.12,228.83,227.73,228.04,16062.0,217.5796,218.2568,217.2076,217.5033,16062.0
2023-05-04 09:40:00,228.2,228.2,226.17,226.4,10812.0,217.6559,217.6559,215.7197,215.9391,10812.0
2023-05-04 09:50:00,226.42,227.66,226.03,227.3,13683.0,215.9581,217.1408,215.5861,216.7975,13683.0
2023-05-04 10:00:00,227.29,227.59,227.08,227.13,22204.0,216.7879,217.0741,216.5876,216.6353,22204.0
2023-05-04 10:10:00,227.19,227.44,225.91,226.33,16026.0,216.6926,216.931,215.4717,215.8723,16026.0
2023-05-04 10:20:00,226.17,226.17,225.6,225.93,10525.0,215.7197,215.7197,215.176,215.4908,10525.0
2023-05-04 10:30:00,225.76,226.66,225.76,226.25,8931.0,215.3286,216.187,215.3286,215.796,8931.0
2023-05-04 10:40:00,226.32,227.12,226.25,226.77,11355.0,215.8627,216.6258,215.796,216.292,11355.0
2023-05-04 10:50:00,226.48,227.1,226.19,226.28,7827.0,216.0154,216.6067,215.7388,215.8246,7827.0
2023-05-04 11:00:00,226.37,227.0,226.19,227.0,5010.0,215.9104,216.5113,215.7388,216.5113,5010.0
2023-05-04 11:10:00,226.82,227.29,226.82,227.01,7225.0,216.3396,216.7879,216.3396,216.5209,7225.0
2023-05-04 11:20:00,226.86,227.01,226.4,226.47,8588.0,216.3778,216.5209,215.9391,216.0058,8588.0
2023-05-04 11:30:00,226.51,226.55,226.0,226.35,6897.0,216.044,216.0821,215.5575,215.8914,6897.0
2023-05-04 11:40:00,226.43,226.47,226.16,226.33,6709.0,215.9677,216.0058,215.7101,215.8723,6709.0
2023-05-04 11:50:00,226.27,226.32,225.72,225.84,6206.0,215.8151,215.8627,215.2905,215.4049,6206.0
2023-05-04 12:00:00,225.79,225.8,225.33,225.41,12068.0,215.3572,215.3668,214.9185,214.9948,12068.0
2023-05-04 12:10:00,225.46,225.78,225.01,225.76,9989.0,215.0425,215.3477,214.6133,215.3286,9989.0
2023-05-04 12:20:00,225.76,226.28,225.69,226.24,15033.0,215.3286,215.8246,215.2619,215.7864,15033.0
2023-05-04 12:30:00,226.35,226.46,225.69,225.94,7568.0,215.8914,215.9963,215.2619,215.5003,7568.0
2023-05-04 12:40:00,226.17,226.2,225.85,226.08,4255.0,215.7197,215.7483,215.4145,215.6338,4255.0
2023-05-04 12:50:00,226.19,226.6,226.05,226.6,3880.0,215.7388,216.1298,215.6052,216.1298,3880.0
2023-05-04 13:00:00,226.71,226.91,226.56,226.76,5667.0,216.2347,216.4255,216.0917,216.2824,5667.0
2023-05-04 13:10:00,226.74,227.08,226.45,226.9,14862.0,216.2633,216.5876,215.9867,216.416,14862.0
2023-05-04 13:20:00,226.96,227.25,226.83,227.0,4761.0,216.4732,216.7498,216.3492,216.5113,4761.0
2023-05-04 13:30:00,226.95,227.26,226.9,226.94,10049.0,216.4636,216.7593,216.416,216.4541,10049.0
2023-05-04 13:40:00,226.86,226.86,226.19,226.27,11158.0,216.3778,216.3778,215.7388,215.8151,11158.0
2023-05-04 13:50:00,226.13,226.47,226.1,226.32,4921.0,215.6815,216.0058,215.6529,215.8627,4921.0
2023-05-04 14:00:00,226.28,226.31,226.0,226.19,7346.0,215.8246,215.8532,215.5575,215.7388,7346.0
2023-05-04 14:10:00,226.29,226.33,225.94,226.0,8293.0,215.8341,215.8723,215.5003,215.5575,8293.0
2023-05-04 14:20:00,226.06,226.09,225.75,225.92,8756.0,215.6148,215.6434,215.3191,215.4812,8756.0
2023-05-04 14:30:00,225.81,226.29,225.53,225.92,8474.0,215.3763,215.8341,215.1093,215.4812,8474.0
2023-05-04 14:40:00,225.92,226.09,225.86,225.96,7424.0,215.4812,215.6434,215.424,215.5194,7424.0
2023-05-04 14:50:00,225.93,226.38,225.92,226.38,9005.0,215.4908,215.92,215.4812,215.92,9005.0
2023-05-04 15:00:00,226.58,226.83,226.52,226.71,9610.0,216.1107,216.3492,216.0535,216.2347,9610.0
2023-05-04 15:10:00,226.76,226.76,225.94,226.08,10356.0,216.2824,216.2824,215.5003,215.6338,10356.0
2023-05-04 15:20:00,226.0,226.59,226.0,226.46,11003.0,215.5575,216.1203,215.5575,215.9963,11003.0
2023-05-04 15:30:00,226.36,226.71,226.3,226.57,15829.0,215.9009,216.2347,215.8437,216.1012,15829.0
2023-05-04 15:40:00,226.44,226.64,226.08,226.56,28387.0,215.9772,216.168,215.6338,216.0917,28387.0
2023-05-04 15:50:00,226.99,226.99,226.2,226.37,98648.0,216.5018,216.5018,215.7483,215.9104,98648.0
2023-05-05 09:30:00,227.14,227.6,226.57,227.28,48069.0,216.6449,217.0836,216.1012,216.7784,48069.0
2023-05-05 09:40:00,227.18,228.58,227.13,228.36,13122.0,216.683,218.0183,216.6353,217.8085,13122.0
2023-05-05 09:50:00,228.38,228.38,227.6,227.8,8426.0,217.8276,217.8276,217.0836,217.2744,8426.0
2023-05-05 10:00:00,227.97,228.15,227.42,227.99,17081.0,217.4365,217.6082,216.9119,217.4556,17081.0
2023-05-05 10:10:00,227.93,227.93,227.38,227.56,42231.0,217.3984,217.3984,216.8738,217.0455,42231.0
2023-05-05 10:20:00,227.45,227.85,226.82,227.0,20748.0,216.9405,217.3221,216.3396,216.5113,20748.0
2023-05-05 10:30:00,226.92,227.31,226.88,226.99,7501.0,216.435,216.807,216.3969,216.5018,7501.0
2023-05-05 10:40:00,227.18,227.24,226.69,226.82,5480.0,216.683,216.7402,216.2157,216.3396,5480.0
2023-05-05 10:50:00,226.89,227.23,226.85,226.87,7191.0,216.4064,216.7307,216.3683,216.3873,7191.0
2023-05-05 11:00:00,227.07,227.51,227.02,227.02,6012.0,216.5781,216.9978,216.5304,216.5304,6012.0
2023-05-05 11:10:00,226.98,227.27,226.73,226.81,4288.0,216.4923,216.7689,216.2538,216.3301,4288.0
2023-05-05 11:20:00,226.87,227.76,226.82,227.75,7960.0,216.3873,217.2362,216.3396,217.2267,7960.0
2023-05-05 11:30:00,227.73,227.9,227.58,227.8,6965.0,217.2076,217.3697,217.0645,217.2744,6965.0
2023-05-05 11:40:00,227.83,228.05,227.79,227.99,9204.0,217.303,217.5128,217.2648,217.4556,9204.0
2023-05-05 11:50:00,227.75,227.75,227.45,227.64,3930.0,217.2267,217.2267,216.9405,217.1218,3930.0
2023-05-05 12:00:00,227.68,227.76,227.43,227.64,4471.0,217.1599,217.2362,216.9215,217.1218,4471.0
2023-05-05 12:10:00,227.68,227.68,227.42,227.63,4966.0,217.1599,217.1599,216.9119,217.1122,4966.0
2023-05-05 12:20:00,227.62,228.24,227.62,228.12,7137.0,217.1027,217.694,217.1027,217.5796,7137.0
2023-05-05 12:30:00,228.04,228.2,227.98,228.04,3714.0,217.5033,217.6559,217.446,217.5033,3714.0
2023-05-05 12:40:00,228.0,228.21,227.37,227.51,7169.0,217.4651,217.6654,216.8642,216.9978,7169.0
2023-05-05 12:50:00,227.61,227.84,227.48,227.7,4279.0,217.0931,217.3125,216.9692,217.179,4279.0
2023-05-05 13:00:00,227.8,228.45,227.8,228.35,21275.0,217.2744,217.8943,217.2744,217.799,21275.0
2023-05-05 13:10:00,228.36,228.64,228.28,228.61,8847.0,217.8085,218.0756,217.7322,218.0469,8847.0
2023-05-05 13:20:00,228.48,228.78,228.48,228.75,5826.0,217.9229,218.2091,217.9229,218.1805,5826.0
2023-05-05 13:30:00,228.69,228.94,228.66,228.68,8745.0,218.1232,218.3617,218.0946,218.1137,8745.0
2023-05-05 13:40:00,228.73,229.0,228.72,228.95,8023.0,218.1614,218.4189,218.1519,218.3712,8023.0
2023-05-05 13:50:00,228.97,229.06,228.81,229.02,6681.0,218.3903,218.4761,218.2377,218.438,6681.0
2023-05-05 14:00:00,229.06,229.4,228.95,229.31,6412.0,218.4761,218.8004,218.3712,218.7146,6412.0
2023-05-05 14:10:00,229.38,229.51,229.1,229.1,8829.0,218.7814,218.9054,218.5143,218.5143,8829.0
2023-05-05 14:20:00,229.05,229.77,228.97,229.72,7872.0,218.4666,219.1533,218.3903,219.1057,7872.0
2023-05-05 14:30:00,229.71,230.13,229.71,230.05,12328.0,219.0961,219.4967,219.0961,219.4204,12328.0
2023-05-05 14:40:00,230.1,230.25,230.0,230.04,17884.0,219.4681,219.6112,219.3727,219.4109,17884.0
2023-05-05 14:50:00,230.04,230.97,230.04,230.63,48679.0,219.4109,220.2979,219.4109,219.9736,48679.0
2023-05-05 15:00:00,230.64,230.69,230.27,230.55,18881.0,219.9831,220.0308,219.6302,219.8973,18881.0
2023-05-05 15:10:00,230.56,230.66,230.46,230.56,21912.0,219.9068,220.0022,219.8115,219.9068,21912.0
2023-05-05 15:20:00,230.56,230.73,230.23,230.23,16211.0,219.9068,220.069,219.5921,219.5921,16211.0
2023-05-05 15:30:00,230.23,230.36,229.81,230.21,25921.0,219.5921,219.7161,219.1915,219.573,25921.0
2023-05-05 15:40:00,230.13,230.13,229.49,229.66,32974.0,219.4967,219.4967,218.8863,219.0484,32974.0
2023-05-05 15:50:00,229.65,229.65,228.98,229.29,101339.0,219.0389,219.0389,218.3998,218.6955,101339.0
2023-05-08 09:30:00,229.05,230.35,229.05,230.25,28527.0,218.4666,219.7065,218.4666,219.6112,28527.0
2023-05-08 09:40:00,230.27,230.28,229.8,229.88,68605.0,219.6302,219.6398,219.182,219.2583,68605.0
2023-05-08 09:50:00,229.91,230.43,229.62,230.1,14423.0,219.2869,219.7828,219.0103,219.4681,14423.0
2023-05-08 10:00:00,230.1,230.76,229.97,230.37,12747.0,219.4681,220.0976,219.3441,219.7256,12747.0
2023-05-08 10:10:00,230.32,230.46,230.16,230.46,5073.0,219.6779,219.8115,219.5253,219.8115,5073.0
2023-05-08 10:20:00,230.41,230.6,230.3,230.49,5960.0,219.7638,219.945,219.6589,219.8401,5960.0
2023-05-08 10:30:00,230.48,230.59,230.24,230.48,11750.0,219.8305,219.9355,219.6016,219.8305,11750.0
2023-05-08 10:40:00,230.54,230.85,230.45,230.82,9881.0,219.8878,220.1834,219.8019,220.1548,9881.0
2023-05-08 10:50:00,230.81,231.48,230.76,231.45,17007.0,220.1453,220.7843,220.0976,220.7557,17007.0
2023-05-08 11:00:00,231.45,231.55,231.15,231.42,12568.0,220.7557,220.8511,220.4696,220.7271,12568.0
2023-05-08 11:10:00,231.31,231.41,230.63,230.94,11668.0,220.6222,220.7176,219.9736,220.2693,11668.0
2023-05-08 11:20:00,230.96,231.04,230.65,230.65,8755.0,220.2884,220.3647,219.9927,219.9927,8755.0
2023-05-08 11:30:00,230.63,230.66,230.21,230.62,10929.0,219.9736,220.0022,219.573,219.9641,10929.0
2023-05-08 11:40:00,230.53,231.12,230.44,231.12,16456.0,219.8782,220.441,219.7924,220.441,16456.0
2023-05-08 11:50:00,231.08,231.49,231.07,231.49,7735.0,220.4028,220.7939,220.3933,220.7939,7735.0
2023-05-08 12:00:00,231.4,231.62,231.23,231.27,6081.0,220.708,220.9179,220.5459,220.584,6081.0
2023-05-08 12:10:00,231.3,231.3,230.79,230.87,6895.0,220.6126,220.6126,220.1262,220.2025,6895.0
2023-05-08 12:20:00,230.86,230.95,230.43,230.54,5441.0,220.193,220.2788,219.7828,219.8878,5441.0
2023-05-08 12:30:00,230.43,230.56,230.36,230.51,3349.0,219.7828,219.9068,219.7161,219.8591,3349.0
2023-05-08 12:40:00,230.45,230.49,230.27,230.34,4005.0,219.8019,219.8401,219.6302,219.697,4005.0
2023-05-08 12:50:00,230.37,230.54,230.28,230.51,7178.0,219.7256,219.8878,219.6398,219.8591,7178.0
2023-05-08 13:00:00,230.59,230.68,230.28,230.44,4829.0,219.9355,220.0213,219.6398,219.7924,4829.0
2023-05-08 13:10:00,230.47,230.64,230.43,230.58,6505.0,219.821,219.9831,219.7828,219.9259,6505.0
2023-05-08 13:20:00,230.56,230.7,230.48,230.58,6904.0,219.9068,220.0404,219.8305,219.9259,6904.0
2023-05-08 13:30:00,230.66,230.77,230.54,230.77,7462.0,220.0022,220.1071,219.8878,220.1071,7462.0
2023-05-08 13:40:00,230.8,231.16,230.76,231.11,9621.0,220.1357,220.4791,220.0976,220.4314,9621.0
2023-05-08 13:50:00,231.2,231.4,231.09,231.4,14618.0,220.5173,220.708,220.4123,220.708,14618.0
2023-05-08 14:00:00,231.49,231.58,230.77,230.93,11277.0,220.7939,220.8797,220.1071,220.2597,11277.0
2023-05-08 14:10:00,230.83,231.5,230.77,231.45,9216.0,220.1644,220.8034,220.1071,220.7557,9216.0
2023-05-08 14:20:00,231.5,231.65,231.11,231.16,11478.0,220.8034,220.9465,220.4314,220.4791,11478.0
2023-05-08 14:30:00,231.17,231.27,231.01,231.02,6207.0,220.4887,220.584,220.336,220.3456,6207.0
2023-05-08 14:40:00,230.92,231.1,230.88,231.05,6036.0,220.2502,220.4219,220.2121,220.3742,6036.0
2023-05-08 14:50:00,231.07,231.24,231.02,231.05,10137.0,220.3933,220.5554,220.3456,220.3742,10137.0
2023-05-08 15:00:00,231.08,231.08,230.91,231.0,6298.0,220.4028,220.4028,220.2407,220.3265,6298.0
2023-05-08 15:10:00,230.97,231.24,230.71,230.94,12362.0,220.2979,220.5554,220.0499,220.2693,12362.0
2023-05-08 15:20:00,230.97,231.1,230.67,230.7,9636.0,220.2979,220.4219,220.0118,220.0404,9636.0
2023-05-08 15:30:00,230.7,230.97,230.7,230.81,8635.0,220.0404,220.2979,220.0404,220.1453,8635.0
2023-05-08 15:40:00,230.85,231.01,230.85,230.95,19589.0,220.1834,220.336,220.1834,220.2788,19589.0
2023-05-08 15:50:00,230.89,231.0,230.58,230.74,76176.0,220.2216,220.3265,219.9259,220.0785,76176.0
2023-05-09 09:30:00,229.79,230.64,229.26,230.39,26511.0,219.1724,219.9831,218.6669,219.7447,26511.0
2023-05-09 09:40:00,230.45,231.0,230.3,230.9,23537.0,219.8019,220.3265,219.6589,220.2311,23537.0
2023-05-09 09:50:00,230.79,230.79,229.79,229.9,15930.0,220.1262,220.1262,219.1724,219.2773,15930.0
2023-05-09 10:00:00,229.98,230.06,229.09,229.23,4474.0,219.3536,219.4299,218.5048,218.6383,4474.0
2023-05-09 10:10:00,229.29,229.4,229.04,229.4,10459.0,218.6955,218.8004,218.4571,218.8004,10459.0
2023-05-09 10:20:00,229.54,230.31,229.54,230.31,6074.0,218.934,219.6684,218.934,219.6684,6074.0
2023-05-09 10:30:00,230.26,230.47,230.04,230.18,7717.0,219.6207,219.821,219.4109,219.5444,7717.0
2023-05-09 10:40:00,230.34,230.54,230.09,230.16,6478.0,219.697,219.8878,219.4586,219.5253,6478.0
2023-05-09 10:50:00,230.13,230.4,229.97,230.3,3971.0,219.4967,219.7542,219.3441,219.6589,3971.0
2023-05-09 11:00:00,230.47,230.85,230.45,230.79,2987.0,219.821,220.1834,219.8019,220.1262,2987.0
2023-05-09 11:10:00,230.84,231.08,230.48,230.96,6373.0,220.1739,220.4028,219.8305,220.2884,6373.0
2023-05-09 11:20:00,230.87,230.87,230.42,230.45,3550.0,220.2025,220.2025,219.7733,219.8019,3550.0
2023-05-09 11:30:00,230.48,230.74,230.44,230.44,4647.0,219.8305,220.0785,219.7924,219.7924,4647.0
2023-05-09 11:40:00,230.34,230.34,229.99,230.05,3317.0,219.697,219.697,219.3632,219.4204,3317.0
2023-05-09 11:50:00,230.06,230.07,229.49,229.54,4455.0,219.4299,219.4395,218.8863,218.934,4455.0
2023-05-09 12:00:00,229.45,229.8,229.31,229.8,7131.0,218.8481,219.182,218.7146,219.182,7131.0
2023-05-09 12:10:00,229.75,229.75,229.46,229.6,6655.0,219.1343,219.1343,218.8577,218.9912,6655.0
2023-05-09 12:20:00,229.54,229.67,229.35,229.53,3884.0,218.934,219.058,218.7527,218.9244,3884.0
2023-05-09 12:30:00,229.58,229.75,229.51,229.68,3091.0,218.9721,219.1343,218.9054,219.0675,3091.0
2023-05-09 12:40:00,229.59,229.69,229.48,229.51,10162.0,218.9817,219.077,218.8767,218.9054,10162.0
2023-05-09 12:50:00,229.63,229.95,229.63,229.8,4108.0,219.0198,219.325,219.0198,219.182,4108.0
2023-05-09 13:00:00,229.77,229.77,229.41,229.41,2436.0,219.1533,219.1533,218.81,218.81,2436.0
2023-05-09 13:10:00,229.42,229.43,229.3,229.33,3205.0,218.8195,218.8291,218.7051,218.7337,3205.0
2023-05-09 13:20:00,229.38,229.39,229.24,229.25,6191.0,218.7814,218.7909,218.6478,218.6574,6191.0
2023-05-09 13:30:00,229.24,229.39,229.06,229.06,6553.0,218.6478,218.7909,218.4761,218.4761,6553.0
2023-05-09 13:40:00,229.16,229.39,229.07,229.34,6339.0,218.5715,218.7909,218.4857,218.7432,6339.0
2023-05-09 13:50:00,229.29,229.41,229.19,229.3,8802.0,218.6955,218.81,218.6001,218.7051,8802.0
2023-05-09 14:00:00,229.28,229.39,229.19,229.24,6279.0,218.686,218.7909,218.6001,218.6478,6279.0
2023-05-09 14:10:00,229.25,229.33,229.13,229.18,5983.0,218.6574,218.7337,218.5429,218.5906,5983.0
2023-05-09 14:20:00,229.17,229.3,229.05,229.09,4486.0,218.5811,218.7051,218.4666,218.5048,4486.0
2023-05-09 14:30:00,229.06,229.07,228.94,228.96,7591.0,218.4761,218.4857,218.3617,218.3808,7591.0
2023-05-09 14:40:00,228.9,228.92,228.53,228.66,8758.0,218.3235,218.3426,217.9706,218.0946,8758.0
2023-05-09 14:50:00,228.66,228.71,228.36,228.54,9138.0,218.0946,218.1423,217.8085,217.9802,9138.0
2023-05-09 15:00:00,228.59,228.94,228.59,228.88,7272.0,218.0279,218.3617,218.0279,218.3045,7272.0
2023-05-09 15:10:00,228.82,228.84,228.45,228.62,14391.0,218.2472,218.2663,217.8943,218.0565,14391.0
2023-05-09 15:20:00,228.7,229.11,228.62,229.0,15523.0,218.1328,218.5238,218.0565,218.4189,15523.0
2023-05-09 15:30:00,228.96,229.09,228.63,228.65,14473.0,218.3808,218.5048,218.066,218.0851,14473.0
2023-05-09 15:40:00,228.64,228.73,228.52,228.61,28881.0,218.0756,218.1614,217.9611,218.0469,28881.0
2023-05-09 15:50:00,228.64,228.7,228.39,228.68,83083.0,218.0756,218.1328,217.8371,218.1137,83083.0
2023-05-10 09:30:00,229.67,230.21,228.07,228.12,18750.0,219.058,219.573,217.5319,217.5796,18750.0
2023-05-10 09:40:00,228.09,228.1,226.14,226.21,19291.0,217.551,217.5605,215.6911,215.7578,19291.0
2023-05-10 09:50:00,226.42,226.78,226.26,226.62,23350.0,215.9581,216.3015,215.8055,216.1489,23350.0
2023-05-10 10:00:00,226.68,227.37,226.55,227.06,32586.0,216.2061,216.8642,216.0821,216.5686,32586.0
2023-05-10 10:10:00,227.0,227.22,226.12,226.16,33240.0,216.5113,216.7212,215.672,215.7101,33240.0
2023-05-10 10:20:00,226.3,226.68,226.3,226.59,31633.0,215.8437,216.2061,215.8437,216.1203,31633.0
2023-05-10 10:30:00,226.65,226.65,225.94,226.09,12916.0,216.1775,216.1775,215.5003,215.6434,12916.0
2023-05-10 10:40:00,226.12,226.4,225.48,226.17,32424.0,215.672,215.9391,215.0616,215.7197,32424.0
2023-05-10 10:50:00,226.11,226.5,225.65,226.38,5233.0,215.6625,216.0344,215.2237,215.92,5233.0
2023-05-10 11:00:00,226.45,226.65,226.38,226.62,2542.0,215.9867,216.1775,215.92,216.1489,2542.0
2023-05-10 11:10:00,226.64,226.65,226.35,226.55,4273.0,216.168,216.1775,215.8914,216.0821,4273.0
2023-05-10 11:20:00,226.62,226.66,226.24,226.38,7429.0,216.1489,216.187,215.7864,215.92,7429.0
2023-05-10 11:30:00,226.43,226.67,226.4,226.51,10656.0,215.9677,216.1966,215.9391,216.044,10656.0
2023-05-10 11:40:00,226.46,226.78,226.38,226.44,8086.0,215.9963,216.3015,215.92,215.9772,8086.0
2023-05-10 11:50:00,226.42,226.46,226.14,226.19,9085.0,215.9581,215.9963,215.6911,215.7388,9085.0
2023-05-10 12:00:00,226.24,226.27,225.9,225.95,17183.0,215.7864,215.8151,215.4622,215.5098,17183.0
2023-05-10 12:10:00,225.94,226.13,225.81,226.0,8375.0,215.5003,215.6815,215.3763,215.5575,8375.0
2023-05-10 12:20:00,226.02,226.12,225.9,226.01,4296.0,215.5766,215.672,215.4622,215.5671,4296.0
2023-05-10 12:30:00,226.03,226.08,225.58,225.67,9841.0,215.5861,215.6338,215.1569,215.2428,9841.0
2023-05-10 12:40:00,225.76,225.81,225.33,225.42,6190.0,215.3286,215.3763,214.9185,215.0043,6190.0
2023-05-10 12:50:00,225.46,225.53,225.2,225.27,6892.0,215.0425,215.1093,214.7945,214.8613,6892.0
2023-05-10 13:00:00,225.16,225.28,224.53,224.53,9143.0,214.7563,214.8708,214.1555,214.1555,9143.0
2023-05-10 13:10:00,224.54,225.11,224.23,224.76,25451.0,214.165,214.7087,213.8693,214.3748,25451.0
2023-05-10 13:20:00,224.69,224.69,223.92,224.24,7010.0,214.3081,214.3081,213.5736,213.8789,7010.0
2023-05-10 13:30:00,224.21,224.84,224.21,224.61,8756.0,213.8502,214.4511,213.8502,214.2318,8756.0
2023-05-10 13:40:00,224.65,225.18,224.65,225.18,4693.0,214.2699,214.7754,214.2699,214.7754,4693.0
2023-05-10 13:50:00,225.08,225.47,225.06,225.41,2912.0,214.68,215.052,214.661,214.9948,2912.0
2023-05-10 14:00:00,225.48,225.84,225.48,225.8,4900.0,215.0616,215.4049,215.0616,215.3668,4900.0
2023-05-10 14:10:00,225.81,225.99,225.67,225.99,9399.0,215.3763,215.548,215.2428,215.548,9399.0
2023-05-10 14:20:00,225.94,226.15,225.71,226.15,6870.0,215.5003,215.7006,215.2809,215.7006,6870.0
2023-05-10 14:30:00,226.2,226.42,226.16,226.39,25260.0,215.7483,215.9581,215.7101,215.9295,25260.0
2023-05-10 14:40:00,226.47,226.65,225.99,225.99,22320.0,216.0058,216.1775,215.548,215.548,22320.0
2023-05-10 14:50:00,225.95,226.02,225.77,225.84,31241.0,215.5098,215.5766,215.3382,215.4049,31241.0
2023-05-10 15:00:00,225.94,226.38,225.89,226.21,12970.0,215.5003,215.92,215.4526,215.7578,12970.0
2023-05-10 15:10:00,226.29,226.35,226.0,226.3,18564.0,215.8341,215.8914,215.5575,215.8437,18564.0
2023-05-10 15:20:00,226.35,226.63,226.23,226.28,50773.0,215.8914,216.1584,215.7769,215.8246,50773.0
2023-05-10 15:30:00,226.22,226.64,226.2,226.38,85828.0,215.7674,216.168,215.7483,215.92,85828.0
2023-05-10 15:40:00,226.38,226.65,226.29,226.57,64259.0,215.92,216.1775,215.8341,216.1012,64259.0
2023-05-10 15:50:00,226.14,226.46,226.14,226.31,112997.0,215.6911,215.9963,215.6911,215.8532,112997.0
2023-05-11 09:30:00,226.51,226.51,224.9,225.17,25922.0,216.044,216.044,214.5084,214.7659,25922.0
2023-05-11 09:40:00,225.2,225.81,225.0,225.16,19302.0,214.7945,215.3763,214.6037,214.7563,19302.0
2023-05-11 09:50:00,225.12,225.16,224.44,225.07,29692.0,214.7182,214.7563,214.0696,214.6705,29692.0
2023-05-11 10:00:00,224.86,224.98,224.05,224.3,12871.0,214.4702,214.5847,213.6976,213.9361,12871.0
2023-05-11 10:10:00,224.27,224.28,223.7,223.73,7246.0,213.9075,213.917,213.3638,213.3924,7246.0
2023-05-11 10:20:00,223.7,224.52,223.38,224.52,9066.0,213.3638,214.1459,213.0586,214.1459,9066.0
2023-05-11 10:30:00,224.44,224.47,223.86,224.37,9431.0,214.0696,214.0982,213.5164,214.0029,9431.0
2023-05-11 10:40:00,224.36,224.93,224.07,224.75,4116.0,213.9933,214.537,213.7167,214.3653,4116.0
2023-05-11 10:50:00,224.67,224.75,224.42,224.42,7012.0,214.289,214.3653,214.0505,214.0505,7012.0
2023-05-11 11:00:00,224.46,224.57,224.06,224.06,11016.0,214.0887,214.1936,213.7072,213.7072,11016.0
2023-05-11 11:10:00,224.12,224.2,223.85,224.04,17075.0,213.7644,213.8407,213.5069,213.6881,17075.0
2023-05-11 11:20:00,224.03,224.38,223.82,224.38,10609.0,213.6786,214.0124,213.4783,214.0124,10609.0
2023-05-11 11:30:00,224.29,224.4,223.94,224.0,3674.0,213.9265,214.0315,213.5927,213.6499,3674.0
2023-05-11 11:40:00,224.08,224.34,224.07,224.13,13703.0,213.7263,213.9742,213.7167,213.7739,13703.0
2023-05-11 11:50:00,224.17,224.38,224.09,224.09,4190.0,213.8121,214.0124,213.7358,213.7358,4190.0
2023-05-11 12:00:00,224.13,224.36,223.9,224.25,22300.0,213.7739,213.9933,213.5546,213.8884,22300.0
2023-05-11 12:10:00,224.16,224.67,224.14,224.38,12470.0,213.8026,214.289,213.7835,214.0124,12470.0
2023-05-11 12:20:00,224.5,224.86,224.43,224.59,8532.0,214.1268,214.4702,214.0601,214.2127,8532.0
2023-05-11 12:30:00,224.73,224.86,224.62,224.79,4717.0,214.3462,214.4702,214.2413,214.4034,4717.0
2023-05-11 12:40:00,224.78,224.78,224.34,224.46,15701.0,214.3939,214.3939,213.9742,214.0887,15701.0
2023-05-11 12:50:00,224.53,224.6,224.36,224.56,5224.0,214.1555,214.2222,213.9933,214.1841,5224.0
2023-05-11 13:00:00,224.58,224.58,224.09,224.09,4334.0,214.2031,214.2031,213.7358,213.7358,4334.0
2023-05-11 13:10:00,224.16,224.36,223.95,224.29,3211.0,213.8026,213.9933,213.6023,213.9265,3211.0
2023-05-11 13:20:00,224.41,224.52,224.25,224.44,8369.0,214.041,214.1459,213.8884,214.0696,8369.0
2023-05-11 13:30:00,224.39,224.74,224.39,224.53,10766.0,214.0219,214.3558,214.0219,214.1555,10766.0
2023-05-11 13:40:00,224.58,224.63,223.93,223.97,12254.0,214.2031,214.2508,213.5832,213.6213,12254.0
2023-05-11 13:50:00,223.93,224.34,223.88,224.34,11748.0,213.5832,213.9742,213.5355,213.9742,11748.0
2023-05-11 14:00:00,224.52,224.8,224.35,224.8,6321.0,214.1459,214.413,213.9838,214.413,6321.0
2023-05-11 14:10:00,224.84,224.86,224.38,224.41,9968.0,214.4511,214.4702,214.0124,214.041,9968.0
2023-05-11 14:20:00,224.33,224.9,224.25,224.88,6608.0,213.9647,214.5084,213.8884,214.4893,6608.0
2023-05-11 14:30:00,224.86,224.96,224.71,224.96,12397.0,214.4702,214.5656,214.3271,214.5656,12397.0
2023-05-11 14:40:00,224.94,225.33,224.94,225.03,12956.0,214.5465,214.9185,214.5465,214.6324,12956.0
2023-05-11 14:50:00,225.0,225.05,224.6,224.74,27190.0,214.6037,214.6514,214.2222,214.3558,27190.0
2023-05-11 15:00:00,224.76,224.94,224.51,224.92,20110.0,214.3748,214.5465,214.1364,214.5274,20110.0
2023-05-11 15:10:00,225.03,225.3,224.91,224.92,13314.0,214.6324,214.8899,214.5179,214.5274,13314.0
2023-05-11 15:20:00,224.88,224.98,224.62,224.81,21809.0,214.4893,214.5847,214.2413,214.4225,21809.0
2023-05-11 15:30:00,224.8,225.24,224.72,225.12,15498.0,214.413,214.8327,214.3367,214.7182,15498.0
2023-05-11 15:40:00,225.11,225.28,224.77,224.86,44501.0,214.7087,214.8708,214.3844,214.4702,44501.0
2023-05-11 15:50:00,224.88,225.08,224.64,224.75,143067.0,214.4893,214.68,214.2604,214.3653,143067.0
2023-05-12 09:30:00,225.24,225.98,224.9,225.11,34077.0,214.8327,215.5385,214.5084,214.7087,34077.0
2023-05-12 09:40:00,225.08,225.4,224.41,224.51,28285.0,214.68,214.9853,214.041,214.1364,28285.0
2023-05-12 09:50:00,224.55,225.32,224.5,224.91,7319.0,214.1745,214.909,214.1268,214.5179,7319.0
2023-05-12 10:00:00,224.85,225.17,224.57,225.05,8396.0,214.4607,214.7659,214.1936,214.6514,8396.0
2023-05-12 10:10:00,225.05,225.34,225.02,225.23,11195.0,214.6514,214.928,214.6228,214.8231,11195.0
2023-05-12 10:20:00,225.14,225.52,225.1,225.23,15431.0,214.7373,215.0997,214.6991,214.8231,15431.0
2023-05-12 10:30:00,225.18,225.25,224.56,224.72,10017.0,214.7754,214.8422,214.1841,214.3367,10017.0
2023-05-12 10:40:00,224.75,224.78,224.32,224.44,15003.0,214.3653,214.3939,213.9552,214.0696,15003.0
2023-05-12 10:50:00,224.52,224.75,224.31,224.75,8247.0,214.1459,214.3653,213.9456,214.3653,8247.0
2023-05-12 11:00:00,224.78,225.2,224.77,225.19,8287.0,214.3939,214.7945,214.3844,214.785,8287.0
2023-05-12 11:10:00,225.2,225.29,224.51,224.63,12743.0,214.7945,214.8803,214.1364,214.2508,12743.0
2023-05-12 11:20:00,224.55,224.87,224.55,224.66,7078.0,214.1745,214.4797,214.1745,214.2795,7078.0
2023-05-12 11:30:00,224.61,224.73,224.15,224.15,9179.0,214.2318,214.3462,213.793,213.793,9179.0
2023-05-12 11:40:00,224.12,224.45,223.97,224.45,16355.0,213.7644,214.0792,213.6213,214.0792,16355.0
2023-05-12 11:50:00,224.47,224.47,224.17,224.44,9206.0,214.0982,214.0982,213.8121,214.0696,9206.0
2023-05-12 12:00:00,224.45,224.45,223.74,223.87,8790.0,214.0792,214.0792,213.402,213.526,8790.0
2023-05-12 12:10:00,223.87,223.87,223.58,223.69,9916.0,213.526,213.526,213.2494,213.3543,9916.0
2023-05-12 12:20:00,223.7,223.71,223.38,223.55,10655.0,213.3638,213.3733,213.0586,213.2207,10655.0
2023-05-12 12:30:00,223.53,223.93,223.41,223.8,9346.0,213.2017,213.5832,213.0872,213.4592,9346.0
2023-05-12 12:40:00,223.84,223.84,223.39,223.52,9460.0,213.4973,213.4973,213.0681,213.1921,9460.0
2023-05-12 12:50:00,223.58,223.75,223.52,223.62,7416.0,213.2494,213.4115,213.1921,213.2875,7416.0
2023-05-12 13:00:00,223.63,223.63,223.29,223.42,10734.0,213.297,213.297,212.9728,213.0967,10734.0
2023-05-12 13:10:00,223.38,223.81,223.38,223.65,9458.0,213.0586,213.4687,213.0586,213.3161,9458.0
2023-05-12 13:20:00,223.55,223.94,223.54,223.58,7302.0,213.2207,213.5927,213.2112,213.2494,7302.0
2023-05-12 13:30:00,223.57,223.64,223.02,223.2,13854.0,213.2398,213.3066,212.7152,212.8869,13854.0
2023-05-12 13:40:00,223.11,223.42,223.11,223.22,5170.0,212.8011,213.0967,212.8011,212.906,5170.0
2023-05-12 13:50:00,223.26,223.29,222.68,222.71,5424.0,212.9441,212.9728,212.3909,212.4196,5424.0
2023-05-12 14:00:00,222.74,222.74,222.14,222.22,13138.0,212.4482,212.4482,211.8759,211.9522,13138.0
2023-05-12 14:10:00,222.18,222.22,221.63,221.8,11221.0,211.914,211.9522,211.3895,211.5516,11221.0
2023-05-12 14:20:00,221.81,221.84,221.21,221.27,19625.0,211.5611,211.5898,210.9889,211.0461,19625.0
2023-05-12 14:30:00,221.28,221.45,221.08,221.19,21654.0,211.0556,211.2178,210.8649,210.9698,21654.0
2023-05-12 14:40:00,221.16,221.17,220.33,220.37,34779.0,210.9412,210.9507,210.1495,210.1877,34779.0
2023-05-12 14:50:00,220.38,220.87,220.37,220.42,32906.0,210.1972,210.6646,210.1877,210.2354,32906.0
2023-05-12 15:00:00,220.31,220.77,220.26,220.7,22505.0,210.1304,210.5692,210.0828,210.5024,22505.0
2023-05-12 15:10:00,220.73,221.33,220.73,221.33,26248.0,210.531,211.1033,210.531,211.1033,26248.0
2023-05-12 15:20:00,221.36,221.46,221.1,221.2,27788.0,211.1319,211.2273,210.8839,210.9793,27788.0
2023-05-12 15:30:00,221.19,221.98,221.19,221.94,63934.0,210.9698,211.7233,210.9698,211.6851,63934.0
2023-05-12 15:40:00,222.01,222.46,221.98,222.37,84356.0,211.7519,212.1811,211.7233,212.0953,84356.0
2023-05-12 15:50:00,222.48,223.0,222.3,222.93,160693.0,212.2002,212.6962,212.0285,212.6294,160693.0
2023-05-15 09:30:00,221.78,222.72,221.19,221.42,52437.0,211.5325,212.4291,210.9698,211.1892,52437.0
2023-05-15 09:40:00,221.48,222.57,221.48,222.57,23959.0,211.2464,212.286,211.2464,212.286,23959.0
2023-05-15 09:50:00,222.49,222.86,222.09,222.62,13142.0,212.2097,212.5626,211.8282,212.3337,13142.0
2023-05-15 10:00:00,222.62,222.86,222.23,222.26,17477.0,212.3337,212.5626,211.9617,211.9903,17477.0
2023-05-15 10:10:00,222.22,222.44,221.94,221.99,25744.0,211.9522,212.162,211.6851,211.7328,25744.0
2023-05-15 10:20:00,222.03,222.57,221.8,222.52,51241.0,211.771,212.286,211.5516,212.2383,51241.0
2023-05-15 10:30:00,222.46,222.95,222.45,222.54,16538.0,212.1811,212.6485,212.1716,212.2574,16538.0
2023-05-15 10:40:00,222.52,222.78,222.35,222.65,22291.0,212.2383,212.4863,212.0762,212.3623,22291.0
2023-05-15 10:50:00,222.65,223.15,222.34,222.4,16230.0,212.3623,212.8392,212.0666,212.1239,16230.0
2023-05-15 11:00:00,222.4,222.6,222.21,222.42,28463.0,212.1239,212.3146,211.9427,212.143,28463.0
2023-05-15 11:10:00,222.42,223.05,222.37,222.89,25010.0,212.143,212.7438,212.0953,212.5912,25010.0
2023-05-15 11:20:00,222.9,223.05,222.7,222.71,11328.0,212.6008,212.7438,212.41,212.4196,11328.0
2023-05-15 11:30:00,222.71,222.95,222.22,222.22,14348.0,212.4196,212.6485,211.9522,211.9522,14348.0
2023-05-15 11:40:00,222.29,222.36,221.84,221.95,15065.0,212.019,212.0857,211.5898,211.6947,15065.0
2023-05-15 11:50:00,221.88,221.95,221.51,221.64,15564.0,211.6279,211.6947,211.275,211.399,15564.0
2023-05-15 12:00:00,221.59,221.92,221.5,221.77,28228.0,211.3513,211.6661,211.2655,211.523,28228.0
2023-05-15 12:10:00,221.77,222.19,221.71,222.0,11507.0,211.523,211.9236,211.4658,211.7424,11507.0
2023-05-15 12:20:00,222.07,222.22,221.77,222.22,19135.0,211.8091,211.9522,211.523,211.9522,19135.0
2023-05-15 12:30:00,222.13,222.36,221.93,221.99,12422.0,211.8664,212.0857,211.6756,211.7328,12422.0
2023-05-15 12:40:00,222.03,222.89,222.02,222.71,22473.0,211.771,212.5912,211.7614,212.4196,22473.0
2023-05-15 12:50:00,222.71,222.86,222.6,222.65,14227.0,212.4196,212.5626,212.3146,212.3623,14227.0
2023-05-15 13:00:00,222.69,222.99,222.65,222.99,14364.0,212.4005,212.6866,212.3623,212.6866,14364.0
2023-05-15 13:10:00,222.99,223.46,222.87,222.98,73659.0,212.6866,213.1349,212.5722,212.6771,73659.0
2023-05-15 13:20:00,222.94,222.95,221.96,222.01,27131.0,212.6389,212.6485,211.7042,211.7519,27131.0
2023-05-15 13:30:00,222.01,222.26,221.82,221.87,12797.0,211.7519,211.9903,211.5707,211.6184,12797.0
2023-05-15 13:40:00,221.83,221.98,221.68,221.92,17350.0,211.5802,211.7233,211.4371,211.6661,17350.0
2023-05-15 13:50:00,221.92,222.5,221.88,222.35,16726.0,211.6661,212.2193,211.6279,212.0762,16726.0
2023-05-15 14:00:00,222.35,222.63,222.27,222.59,18892.0,212.0762,212.3432,211.9999,212.3051,18892.0
2023-05-15 14:10:00,222.59,222.82,222.22,222.44,28279.0,212.3051,212.5245,211.9522,212.162,28279.0
2023-05-15 14:20:00,222.55,222.61,222.38,222.5,12803.0,212.2669,212.3242,212.1048,212.2193,12803.0
2023-05-15 14:30:00,222.5,222.84,222.49,222.76,19334.0,212.2193,212.5435,212.2097,212.4672,19334.0
2023-05-15 14:40:00,222.78,222.82,222.55,222.79,16196.0,212.4863,212.5245,212.2669,212.4959,16196.0
2023-05-15 14:50:00,222.78,222.82,222.49,222.72,14801.0,212.4863,212.5245,212.2097,212.4291,14801.0
2023-05-15 15:00:00,222.75,222.81,222.52,222.52,61771.0,212.4577,212.5149,212.2383,212.2383,61771.0
2023-05-15 15:10:00,222.55,222.56,222.17,222.48,18153.0,212.2669,212.2765,211.9045,212.2002,18153.0
2023-05-15 15:20:00,222.51,222.79,222.36,222.51,25273.0,212.2288,212.4959,212.0857,212.2288,25273.0
2023-05-15 15:30:00,222.51,222.66,222.4,222.6,41599.0,212.2288,212.3719,212.1239,212.3146,41599.0
2023-05-15 15:40:00,222.61,222.62,222.15,222.37,54591.0,212.3242,212.3337,211.8854,212.0953,54591.0
2023-05-15 15:50:00,222.33,222.73,222.02,222.47,172067.0,212.0571,212.4386,211.7614,212.1906,172067.0
2023-05-16 09:30:00,221.36,221.72,220.84,221.0,44216.0,211.1319,211.4753,210.636,210.7886,44216.0
2023-05-16 09:40:00,220.93,221.5,220.52,220.52,27198.0,210.7218,211.2655,210.3307,210.3307,27198.0
2023-05-16 09:50:00,220.51,220.84,219.33,220.81,46479.0,210.3212,210.636,209.1957,210.6073,46479.0
2023-05-16 10:00:00,220.73,221.42,220.6,221.25,22432.0,210.531,211.1892,210.407,211.027,22432.0
2023-05-16 10:10:00,221.26,221.29,220.61,220.77,16198.0,211.0366,211.0652,210.4166,210.5692,16198.0
2023-05-16 10:20:00,220.73,221.37,220.64,221.37,21712.0,210.531,211.1415,210.4452,211.1415,21712.0
2023-05-16 10:30:00,221.41,221.66,221.01,221.25,25522.0,211.1796,211.4181,210.7981,211.027,25522.0
2023-05-16 10:40:00,221.2,221.6,221.02,221.6,13437.0,210.9793,211.3608,210.8076,211.3608,13437.0
2023-05-16 10:50:00,221.6,221.74,221.36,221.41,16820.0,211.3608,211.4944,211.1319,211.1796,16820.0
2023-05-16 11:00:00,221.4,221.96,221.39,221.88,11401.0,211.1701,211.7042,211.1605,211.6279,11401.0
2023-05-16 11:10:00,221.91,222.21,221.84,222.05,19596.0,211.6565,211.9427,211.5898,211.79,19596.0
2023-05-16 11:20:00,221.99,222.35,221.93,222.35,9357.0,211.7328,212.0762,211.6756,212.0762,9357.0
2023-05-16 11:30:00,222.34,222.52,222.1,222.3,15721.0,212.0666,212.2383,211.8377,212.0285,15721.0
2023-05-16 11:40:00,222.41,222.85,222.24,222.84,10311.0,212.1334,212.5531,211.9713,212.5435,10311.0
2023-05-16 11:50:00,222.85,223.2,222.57,223.13,15308.0,212.5531,212.8869,212.286,212.8201,15308.0
2023-05-16 12:00:00,223.15,223.27,222.88,223.18,8708.0,212.8392,212.9537,212.5817,212.8678,8708.0
2023-05-16 12:10:00,223.25,223.36,223.08,223.17,9854.0,212.9346,213.0395,212.7725,212.8583,9854.0
2023-05-16 12:20:00,223.23,223.24,222.93,222.95,9953.0,212.9155,212.9251,212.6294,212.6485,9953.0
2023-05-16 12:30:00,222.9,223.06,222.8,223.06,8216.0,212.6008,212.7534,212.5054,212.7534,8216.0
2023-05-16 12:40:00,223.13,223.15,222.56,222.66,5181.0,212.8201,212.8392,212.2765,212.3719,5181.0
2023-05-16 12:50:00,222.64,222.9,222.64,222.77,5221.0,212.3528,212.6008,212.3528,212.4768,5221.0
2023-05-16 13:00:00,222.84,222.84,222.64,222.72,5449.0,212.5435,212.5435,212.3528,212.4291,5449.0
2023-05-16 13:10:00,222.74,222.75,222.48,222.55,7134.0,212.4482,212.4577,212.2002,212.2669,7134.0
2023-05-16 13:20:00,222.61,222.63,222.27,222.39,10862.0,212.3242,212.3432,211.9999,212.1143,10862.0
2023-05-16 13:30:00,222.38,222.39,222.15,222.22,8376.0,212.1048,212.1143,211.8854,211.9522,8376.0
2023-05-16 13:40:00,222.22,222.35,222.08,222.2,19987.0,211.9522,212.0762,211.8187,211.9331,19987.0
2023-05-16 13:50:00,222.25,222.27,222.04,222.24,13498.0,211.9808,211.9999,211.7805,211.9713,13498.0
2023-05-16 14:00:00,222.24,222.41,222.12,222.18,13547.0,211.9713,212.1334,211.8568,211.914,13547.0
2023-05-16 14:10:00,222.2,222.33,222.07,222.3,15205.0,211.9331,212.0571,211.8091,212.0285,15205.0
2023-05-16 14:20:00,222.34,222.34,222.03,222.11,13805.0,212.0666,212.0666,211.771,211.8473,13805.0
2023-05-16 14:30:00,222.15,222.27,221.93,222.23,10336.0,211.8854,211.9999,211.6756,211.9617,10336.0
2023-05-16 14:40:00,222.36,222.46,222.26,222.37,10233.0,212.0857,212.1811,211.9903,212.0953,10233.0
2023-05-16 14:50:00,222.38,222.59,222.36,222.46,17626.0,212.1048,212.3051,212.0857,212.1811,17626.0
2023-05-16 15:00:00,222.46,222.55,222.38,222.42,9093.0,212.1811,212.2669,212.1048,212.143,9093.0
2023-05-16 15:10:00,222.39,222.66,222.34,222.35,15503.0,212.1143,212.3719,212.0666,212.0762,15503.0
2023-05-16 15:20:00,222.38,222.61,222.33,222.34,30041.0,212.1048,212.3242,212.0571,212.0666,30041.0
2023-05-16 15:30:00,222.3,222.41,222.1,222.23,26386.0,212.0285,212.1334,211.8377,211.9617,26386.0
2023-05-16 15:40:00,222.23,222.35,222.08,222.2,38307.0,211.9617,212.0762,211.8187,211.9331,38307.0
2023-05-16 15:50:00,222.21,222.28,221.07,221.27,214617.0,211.9427,212.0094,210.8553,211.0461,214617.0
2023-05-17 09:30:00,221.48,222.62,221.48,222.49,33214.0,211.2464,212.3337,211.2464,212.2097,33214.0
2023-05-17 09:40:00,222.5,222.74,222.07,222.32,16604.0,212.2193,212.4482,211.8091,212.0476,16604.0
2023-05-17 09:50:00,222.35,222.68,222.06,222.06,19439.0,212.0762,212.3909,211.7996,211.7996,19439.0
2023-05-17 10:00:00,222.01,222.34,221.97,222.14,10844.0,211.7519,212.0666,211.7137,211.8759,10844.0
2023-05-17 10:10:00,222.1,222.34,222.03,222.28,9452.0,211.8377,212.0666,211.771,212.0094,9452.0
2023-05-17 10:20:00,222.31,223.0,222.31,222.94,27040.0,212.038,212.6962,212.038,212.6389,27040.0
2023-05-17 10:30:00,222.94,223.07,222.78,222.88,44692.0,212.6389,212.7629,212.4863,212.5817,44692.0
2023-05-17 10:40:00,222.88,223.0,222.75,222.9,8742.0,212.5817,212.6962,212.4577,212.6008,8742.0
2023-05-17 10:50:00,222.82,222.89,221.13,222.2,213481.0,212.5245,212.5912,210.9126,211.9331,213481.0
2023-05-17 11:00:00,222.23,222.79,221.96,222.05,58272.0,211.9617,212.4959,211.7042,211.79,58272.0
2023-05-17 11:10:00,221.97,222.51,221.23,222.05,92107.0,211.7137,212.2288,211.0079,211.79,92107.0
2023-05-17 11:20:00,222.02,222.32,221.48,222.27,56496.0,211.7614,212.0476,211.2464,211.9999,56496.0
2023-05-17 11:30:00,222.26,222.59,222.09,222.33,31313.0,211.9903,212.3051,211.8282,212.0571,31313.0
2023-05-17 11:40:00,222.27,222.5,221.75,221.76,22579.0,211.9999,212.2193,211.5039,211.5134,22579.0
2023-05-17 11:50:00,221.88,221.89,221.41,221.42,36072.0,211.6279,211.6374,211.1796,211.1892,36072.0
2023-05-17 12:00:00,221.47,222.38,221.42,222.35,22105.0,211.2368,212.1048,211.1892,212.0762,22105.0
2023-05-17 12:10:00,222.41,222.54,222.12,222.49,21026.0,212.1334,212.2574,211.8568,212.2097,21026.0
2023-05-17 12:20:00,222.49,222.94,222.41,222.93,22175.0,212.2097,212.6389,212.1334,212.6294,22175.0
2023-05-17 12:30:00,222.88,222.99,222.74,222.91,30535.0,212.5817,212.6866,212.4482,212.6103,30535.0
2023-05-17 12:40:00,222.87,223.75,222.85,223.6,35168.0,212.5722,213.4115,212.5531,213.2684,35168.0
2023-05-17 12:50:00,223.48,224.37,223.47,223.89,61743.0,213.154,214.0029,213.1444,213.545,61743.0
2023-05-17 13:00:00,223.84,224.36,223.8,223.86,47274.0,213.4973,213.9933,213.4592,213.5164,47274.0
2023-05-17 13:10:00,223.85,224.12,223.54,224.05,39453.0,213.5069,213.7644,213.2112,213.6976,39453.0
2023-05-17 13:20:00,224.15,224.48,224.03,224.48,17279.0,213.793,214.1078,213.6786,214.1078,17279.0
2023-05-17 13:30:00,224.47,224.98,224.39,224.71,23350.0,214.0982,214.5847,214.0219,214.3271,23350.0
2023-05-17 13:40:00,224.74,225.02,224.61,224.96,12897.0,214.3558,214.6228,214.2318,214.5656,12897.0
2023-05-17 13:50:00,224.89,225.21,224.82,225.2,20948.0,214.4988,214.804,214.4321,214.7945,20948.0
2023-05-17 14:00:00,225.18,225.2,224.8,224.81,7840.0,214.7754,214.7945,214.413,214.4225,7840.0
2023-05-17 14:10:00,224.85,225.21,224.79,225.21,16718.0,214.4607,214.804,214.4034,214.804,16718.0
2023-05-17 14:20:00,225.14,225.16,224.72,224.79,9968.0,214.7373,214.7563,214.3367,214.4034,9968.0
2023-05-17 14:30:00,224.78,224.98,224.66,224.91,22555.0,214.3939,214.5847,214.2795,214.5179,22555.0
2023-05-17 14:40:00,224.91,225.17,224.9,225.16,10161.0,214.5179,214.7659,214.5084,214.7563,10161.0
2023-05-17 14:50:00,225.15,225.15,224.46,224.47,34149.0,214.7468,214.7468,214.0887,214.0982,34149.0
2023-05-17 15:00:00,224.5,224.8,224.34,224.73,31397.0,214.1268,214.413,213.9742,214.3462,31397.0
2023-05-17 15:10:00,224.72,225.26,224.54,225.09,24758.0,214.3367,214.8517,214.165,214.6896,24758.0
2023-05-17 15:20:00,225.14,225.22,224.41,224.89,29488.0,214.7373,214.8136,214.041,214.4988,29488.0
2023-05-17 15:30:00,224.89,225.18,224.87,225.01,21163.0,214.4988,214.7754,214.4797,214.6133,21163.0
2023-05-17 15:40:00,224.97,225.71,224.93,225.7,58672.0,214.5751,215.2809,214.537,215.2714,58672.0
2023-05-17 15:50:00,225.74,226.03,225.18,225.93,218782.0,215.3095,215.5861,214.7754,215.4908,218782.0
2023-05-18 09:30:00,229.1,230.98,228.39,230.73,147130.0,218.5143,220.3074,217.8371,220.069,147130.0
2023-05-18 09:40:00,230.42,230.73,229.05,229.76,45578.0,219.7733,220.069,218.4666,219.1438,45578.0
2023-05-18 09:50:00,229.76,231.81,229.6,231.81,63320.0,219.1438,221.0991,218.9912,221.0991,63320.0
2023-05-18 10:00:00,231.81,232.19,230.83,230.99,101261.0,221.0991,221.4615,220.1644,220.317,101261.0
2023-05-18 10:10:00,231.05,232.8,230.95,232.45,57977.0,220.3742,222.0433,220.2788,221.7095,57977.0
2023-05-18 10:20:00,232.44,232.83,232.0,232.82,44791.0,221.7,222.072,221.2803,222.0624,44791.0
2023-05-18 10:30:00,232.82,233.76,232.52,233.7,60722.0,222.0624,222.959,221.7763,222.9018,60722.0
2023-05-18 10:40:00,233.64,233.89,233.32,233.71,30115.0,222.8445,223.083,222.5393,222.9113,30115.0
2023-05-18 10:50:00,233.71,233.89,233.14,233.56,40095.0,222.9113,223.083,222.3676,222.7682,40095.0
2023-05-18 11:00:00,233.56,234.15,232.91,232.91,40752.0,222.7682,223.331,222.1483,222.1483,40752.0
2023-05-18 11:10:00,232.96,233.16,231.81,232.13,51351.0,222.1959,222.3867,221.0991,221.4043,51351.0
2023-05-18 11:20:00,232.11,232.48,231.66,231.83,43681.0,221.3852,221.7381,220.956,221.1182,43681.0
2023-05-18 11:30:00,231.74,231.74,230.84,230.87,34141.0,221.0323,221.0323,220.1739,220.2025,34141.0
2023-05-18 11:40:00,230.91,231.34,230.68,230.98,23317.0,220.2407,220.6508,220.0213,220.3074,23317.0
2023-05-18 11:50:00,231.0,231.11,230.3,230.48,17957.0,220.3265,220.4314,219.6589,219.8305,17957.0
2023-05-18 12:00:00,230.38,230.52,229.7,230.11,18648.0,219.7352,219.8687,219.0866,219.4776,18648.0
2023-05-18 12:10:00,230.03,230.47,229.99,230.24,16712.0,219.4013,219.821,219.3632,219.6016,16712.0
2023-05-18 12:20:00,230.29,230.64,229.81,229.91,21008.0,219.6493,219.9831,219.1915,219.2869,21008.0
2023-05-18 12:30:00,229.9,230.0,229.59,229.8,12433.0,219.2773,219.3727,218.9817,219.182,12433.0
2023-05-18 12:40:00,229.9,230.52,229.89,230.3,16251.0,219.2773,219.8687,219.2678,219.6589,16251.0
2023-05-18 12:50:00,230.27,230.34,230.05,230.29,7268.0,219.6302,219.697,219.4204,219.6493,7268.0
2023-05-18 13:00:00,230.33,230.52,229.96,229.98,8639.0,219.6875,219.8687,219.3346,219.3536,8639.0
2023-05-18 13:10:00,229.92,229.92,229.38,229.7,24411.0,219.2964,219.2964,218.7814,219.0866,24411.0
2023-05-18 13:20:00,229.71,230.11,229.56,229.67,34818.0,219.0961,219.4776,218.953,219.058,34818.0
2023-05-18 13:30:00,229.57,229.83,229.48,229.64,13885.0,218.9626,219.2106,218.8767,219.0293,13885.0
2023-05-18 13:40:00,229.64,229.71,229.15,229.53,10170.0,219.0293,219.0961,218.562,218.9244,10170.0
2023-05-18 13:50:00,229.53,229.63,229.13,229.37,11537.0,218.9244,219.0198,218.5429,218.7718,11537.0
2023-05-18 14:00:00,229.37,229.4,228.97,229.19,12724.0,218.7718,218.8004,218.3903,218.6001,12724.0
2023-05-18 14:10:00,229.17,229.76,229.17,229.76,6703.0,218.5811,219.1438,218.5811,219.1438,6703.0
2023-05-18 14:20:00,229.77,230.32,229.75,229.94,11624.0,219.1533,219.6779,219.1343,219.3155,11624.0
2023-05-18 14:30:00,230.03,230.34,230.01,230.32,11260.0,219.4013,219.697,219.3823,219.6779,11260.0
2023-05-18 14:40:00,230.34,230.44,230.18,230.44,16261.0,219.697,219.7924,219.5444,219.7924,16261.0
2023-05-18 14:50:00,230.43,230.49,229.88,230.09,12703.0,219.7828,219.8401,219.2583,219.4586,12703.0
2023-05-18 15:00:00,230.07,230.38,230.06,230.18,16022.0,219.4395,219.7352,219.4299,219.5444,16022.0
2023-05-18 15:10:00,230.2,230.71,230.19,230.71,15561.0,219.5635,220.0499,219.5539,220.0499,15561.0
2023-05-18 15:20:00,230.67,230.67,230.18,230.33,14828.0,220.0118,220.0118,219.5444,219.6875,14828.0
2023-05-18 15:30:00,230.34,230.48,230.1,230.2,30971.0,219.697,219.8305,219.4681,219.5635,30971.0
2023-05-18 15:40:00,230.2,231.16,230.1,230.81,56455.0,219.5635,220.4791,219.4681,220.1453,56455.0
2023-05-18 15:50:00,230.77,231.27,230.3,230.43,179863.0,220.1071,220.584,219.6589,219.7828,179863.0
2023-05-19 09:30:00,231.26,231.51,229.93,230.72,51013.0,220.5745,220.8129,219.3059,220.0594,51013.0
2023-05-19 09:40:00,230.39,230.5,229.7,229.7,10645.0,219.7447,219.8496,219.0866,219.0866,10645.0
2023-05-19 09:50:00,229.72,230.23,229.69,229.89,10012.0,219.1057,219.5921,219.077,219.2678,10012.0
2023-05-19 10:00:00,229.8,230.32,229.4,230.28,18103.0,219.182,219.6779,218.8004,219.6398,18103.0
2023-05-19 10:10:00,230.23,230.34,229.83,229.86,10937.0,219.5921,219.697,219.2106,219.2392,10937.0
2023-05-19 10:20:00,229.9,229.95,229.19,229.41,9798.0,219.2773,219.325,218.6001,218.81,9798.0
2023-05-19 10:30:00,229.61,229.85,229.17,229.26,12022.0,219.0007,219.2296,218.5811,218.6669,12022.0
2023-05-19 10:40:00,229.31,229.67,229.24,229.48,13495.0,218.7146,219.058,218.6478,218.8767,13495.0
2023-05-19 10:50:00,229.5,230.28,229.5,230.22,13095.0,218.8958,219.6398,218.8958,219.5825,13095.0
2023-05-19 11:00:00,230.23,230.25,229.63,229.64,12101.0,219.5921,219.6112,219.0198,219.0293,12101.0
2023-05-19 11:10:00,229.6,229.78,229.02,229.44,32296.0,218.9912,219.1629,218.438,218.8386,32296.0
2023-05-19 11:20:00,229.49,230.04,229.25,229.28,18350.0,218.8863,219.4109,218.6574,218.686,18350.0
2023-05-19 11:30:00,229.16,229.46,228.43,228.54,18379.0,218.5715,218.8577,217.8753,217.9802,18379.0
2023-05-19 11:40:00,228.53,229.21,228.32,228.92,15065.0,217.9706,218.6192,217.7703,218.3426,15065.0
2023-05-19 11:50:00,228.88,229.1,228.58,228.74,17010.0,218.3045,218.5143,218.0183,218.1709,17010.0
2023-05-19 12:00:00,228.76,229.19,228.6,228.95,8528.0,218.19,218.6001,218.0374,218.3712,8528.0
2023-05-19 12:10:00,229.0,229.36,228.91,229.26,5076.0,218.4189,218.7623,218.3331,218.6669,5076.0
2023-05-19 12:20:00,229.43,229.55,229.22,229.26,3912.0,218.8291,218.9435,218.6288,218.6669,3912.0
2023-05-19 12:30:00,229.11,229.12,228.72,229.06,11878.0,218.5238,218.5334,218.1519,218.4761,11878.0
2023-05-19 12:40:00,229.03,229.08,228.9,228.97,3769.0,218.4475,218.4952,218.3235,218.3903,3769.0
2023-05-19 12:50:00,228.98,229.17,228.83,228.89,5406.0,218.3998,218.5811,218.2568,218.314,5406.0
2023-05-19 13:00:00,228.87,229.04,228.79,228.91,7267.0,218.2949,218.4571,218.2186,218.3331,7267.0
2023-05-19 13:10:00,228.9,229.1,228.68,229.09,7635.0,218.3235,218.5143,218.1137,218.5048,7635.0
2023-05-19 13:20:00,229.05,229.08,228.65,228.77,12209.0,218.4666,218.4952,218.0851,218.1995,12209.0
2023-05-19 13:30:00,228.8,229.2,228.73,229.2,5018.0,218.2282,218.6097,218.1614,218.6097,5018.0
2023-05-19 13:40:00,229.26,229.26,228.45,228.54,19920.0,218.6669,218.6669,217.8943,217.9802,19920.0
2023-05-19 13:50:00,228.53,228.59,228.18,228.21,20107.0,217.9706,218.0279,217.6368,217.6654,20107.0
2023-05-19 14:00:00,228.29,228.35,228.07,228.22,12426.0,217.7417,217.799,217.5319,217.675,12426.0
2023-05-19 14:10:00,228.2,228.41,227.91,228.41,26354.0,217.6559,217.8562,217.3793,217.8562,26354.0
2023-05-19 14:20:00,228.5,228.61,228.3,228.37,7997.0,217.942,218.0469,217.7513,217.818,7997.0
2023-05-19 14:30:00,228.31,228.8,228.31,228.74,8316.0,217.7608,218.2282,217.7608,218.1709,8316.0
2023-05-19 14:40:00,228.81,229.08,228.76,229.08,12967.0,218.2377,218.4952,218.19,218.4952,12967.0
2023-05-19 14:50:00,229.07,229.42,229.06,229.36,17126.0,218.4857,218.8195,218.4761,218.7623,17126.0
2023-05-19 15:00:00,229.36,229.36,229.15,229.27,7662.0,218.7623,218.7623,218.562,218.6764,7662.0
2023-05-19 15:10:00,229.31,229.65,229.31,229.54,9153.0,218.7146,219.0389,218.7146,218.934,9153.0
2023-05-19 15:20:00,229.61,229.69,229.39,229.59,19671.0,219.0007,219.077,218.7909,218.9817,19671.0
2023-05-19 15:30:00,229.59,229.9,229.05,229.71,43958.0,218.9817,219.2773,218.4666,219.0961,43958.0
2023-05-19 15:40:00,229.71,230.01,229.7,229.92,34039.0,219.0961,219.3823,219.0866,219.2964,34039.0
2023-05-19 15:50:00,229.97,230.03,229.12,229.17,206638.0,219.3441,219.4013,218.5334,218.5811,206638.0
2023-05-22 09:30:00,229.02,230.05,229.02,229.85,31306.0,218.438,219.4204,218.438,219.2296,31306.0
2023-05-22 09:40:00,229.65,230.44,229.17,229.44,21575.0,219.0389,219.7924,218.5811,218.8386,21575.0
2023-05-22 09:50:00,229.4,229.79,228.8,228.92,22141.0,218.8004,219.1724,218.2282,218.3426,22141.0
2023-05-22 10:00:00,228.97,229.13,227.73,227.82,12279.0,218.3903,218.5429,217.2076,217.2934,12279.0
2023-05-22 10:10:00,227.88,228.6,227.74,228.6,10455.0,217.3507,218.0374,217.2171,218.0374,10455.0
2023-05-22 10:20:00,228.64,228.9,228.44,228.87,10061.0,218.0756,218.3235,217.8848,218.2949,10061.0
2023-05-22 10:30:00,228.86,229.15,228.69,228.94,13421.0,218.2854,218.562,218.1232,218.3617,13421.0
2023-05-22 10:40:00,228.7,228.73,227.89,227.89,6073.0,218.1328,218.1614,217.3602,217.3602,6073.0
2023-05-22 10:50:00,228.03,228.14,227.41,227.8,9917.0,217.4937,217.5987,216.9024,217.2744,9917.0
2023-05-22 11:00:00,227.8,228.75,227.8,228.75,5574.0,217.2744,218.1805,217.2744,218.1805,5574.0
2023-05-22 11:10:00,228.75,229.07,228.75,229.06,4977.0,218.1805,218.4857,218.1805,218.4761,4977.0
2023-05-22 11:20:00,229.05,229.41,228.91,229.41,7874.0,218.4666,218.81,218.3331,218.81,7874.0
2023-05-22 11:30:00,229.41,229.41,228.61,228.63,11639.0,218.81,218.81,218.0469,218.066,11639.0
2023-05-22 11:40:00,228.55,228.88,228.47,228.77,8777.0,217.9897,218.3045,217.9134,218.1995,8777.0
2023-05-22 11:50:00,228.78,228.93,228.66,228.67,8357.0,218.2091,218.3522,218.0946,218.1042,8357.0
2023-05-22 12:00:00,228.74,228.94,228.71,228.89,3505.0,218.1709,218.3617,218.1423,218.314,3505.0
2023-05-22 12:10:00,228.81,228.81,228.58,228.66,5295.0,218.2377,218.2377,218.0183,218.0946,5295.0
2023-05-22 12:20:00,228.64,228.82,228.54,228.74,6947.0,218.0756,218.2472,217.9802,218.1709,6947.0
2023-05-22 12:30:00,228.66,228.86,228.59,228.64,9235.0,218.0946,218.2854,218.0279,218.0756,9235.0
2023-05-22 12:40:00,228.63,228.82,228.45,228.79,5030.0,218.066,218.2472,217.8943,218.2186,5030.0
2023-05-22 12:50:00,228.83,229.33,228.78,229.3,14587.0,218.2568,218.7337,218.2091,218.7051,14587.0
2023-05-22 13:00:00,229.4,229.5,229.17,229.21,9794.0,218.8004,218.8958,218.5811,218.6192,9794.0
2023-05-22 13:10:00,229.22,229.25,228.47,229.05,18453.0,218.6288,218.6574,217.9134,218.4666,18453.0
2023-05-22 13:20:00,229.15,229.35,229.07,229.15,11751.0,218.562,218.7527,218.4857,218.562,11751.0
2023-05-22 13:30:00,229.07,229.2,228.97,229.11,7394.0,218.4857,218.6097,218.3903,218.5238,7394.0
2023-05-22 13:40:00,229.16,229.42,229.16,229.27,7404.0,218.5715,218.8195,218.5715,218.6764,7404.0
2023-05-22 13:50:00,229.24,229.24,229.01,229.04,5263.0,218.6478,218.6478,218.4285,218.4571,5263.0
2023-05-22 14:00:00,229.03,229.24,229.0,229.23,6246.0,218.4475,218.6478,218.4189,218.6383,6246.0
2023-05-22 14:10:00,229.21,229.21,228.87,229.05,6916.0,218.6192,218.6192,218.2949,218.4666,6916.0
2023-05-22 14:20:00,229.07,229.18,228.91,229.18,9058.0,218.4857,218.5906,218.3331,218.5906,9058.0
2023-05-22 14:30:00,229.1,229.4,229.1,229.31,6441.0,218.5143,218.8004,218.5143,218.7146,6441.0
2023-05-22 14:40:00,229.29,229.35,229.14,229.24,8171.0,218.6955,218.7527,218.5525,218.6478,8171.0
2023-05-22 14:50:00,229.29,229.39,228.92,229.04,8098.0,218.6955,218.7909,218.3426,218.4571,8098.0
2023-05-22 15:00:00,229.12,229.31,229.05,229.15,7580.0,218.5334,218.7146,218.4666,218.562,7580.0
2023-05-22 15:10:00,229.12,229.43,228.98,229.15,12320.0,218.5334,218.8291,218.3998,218.562,12320.0
2023-05-22 15:20:00,229.11,229.14,228.71,229.0,10588.0,218.5238,218.5525,218.1423,218.4189,10588.0
2023-05-22 15:30:00,228.99,228.99,228.61,228.77,10664.0,218.4094,218.4094,218.0469,218.1995,10664.0
2023-05-22 15:40:00,228.73,229.02,228.63,228.93,18250.0,218.1614,218.438,218.066,218.3522,18250.0
2023-05-22 15:50:00,228.92,228.94,228.41,228.68,108378.0,218.3426,218.3617,217.8562,218.1137,108378.0
2023-05-23 09:30:00,227.26,228.04,226.92,226.92,21765.0,216.7593,217.5033,216.435,216.435,21765.0
2023-05-23 09:40:00,227.01,227.7,226.93,227.7,11210.0,216.5209,217.179,216.4446,217.179,11210.0
2023-05-23 09:50:00,227.74,227.89,227.55,227.56,4845.0,217.2171,217.3602,217.0359,217.0455,4845.0
2023-05-23 10:00:00,227.57,227.69,227.38,227.56,5880.0,217.055,217.1694,216.8738,217.0455,5880.0
2023-05-23 10:10:00,227.49,227.6,226.9,227.34,6573.0,216.9787,217.0836,216.416,216.8356,6573.0
2023-05-23 10:20:00,227.38,228.1,227.34,228.1,3551.0,216.8738,217.5605,216.8356,217.5605,3551.0
2023-05-23 10:30:00,228.05,228.18,227.94,228.01,5489.0,217.5128,217.6368,217.4079,217.4747,5489.0
2023-05-23 10:40:00,227.96,228.06,227.68,227.96,7294.0,217.427,217.5224,217.1599,217.427,7294.0
2023-05-23 10:50:00,227.9,227.9,227.67,227.74,2808.0,217.3697,217.3697,217.1504,217.2171,2808.0
2023-05-23 11:00:00,227.65,228.25,227.63,228.25,4905.0,217.1313,217.7036,217.1122,217.7036,4905.0
2023-05-23 11:10:00,228.14,228.68,228.13,228.68,6461.0,217.5987,218.1137,217.5891,218.1137,6461.0
2023-05-23 11:20:00,228.65,229.12,228.63,229.12,8100.0,218.0851,218.5334,218.066,218.5334,8100.0
2023-05-23 11:30:00,229.08,229.29,228.95,229.24,18185.0,218.4952,218.6955,218.3712,218.6478,18185.0
2023-05-23 11:40:00,229.27,229.54,229.13,229.16,6435.0,218.6764,218.934,218.5429,218.5715,6435.0
2023-05-23 11:50:00,229.16,229.39,229.1,229.24,9720.0,218.5715,218.7909,218.5143,218.6478,9720.0
2023-05-23 12:00:00,229.32,229.33,229.12,229.24,2567.0,218.7241,218.7337,218.5334,218.6478,2567.0
2023-05-23 12:10:00,229.22,229.35,229.12,229.16,9107.0,218.6288,218.7527,218.5334,218.5715,9107.0
2023-05-23 12:20:00,229.21,229.47,229.04,229.11,13979.0,218.6192,218.8672,218.4571,218.5238,13979.0
2023-05-23 12:30:00,229.05,229.06,228.0,228.21,10105.0,218.4666,218.4761,217.4651,217.6654,10105.0
2023-05-23 12:40:00,228.21,228.22,227.5,227.7,7492.0,217.6654,217.675,216.9882,217.179,7492.0
2023-05-23 12:50:00,227.52,227.96,227.47,227.84,13700.0,217.0073,217.427,216.9596,217.3125,13700.0
2023-05-23 13:00:00,227.85,228.22,227.84,228.22,4119.0,217.3221,217.675,217.3125,217.675,4119.0
2023-05-23 13:10:00,228.27,228.5,228.26,228.5,4433.0,217.7226,217.942,217.7131,217.942,4433.0
2023-05-23 13:20:00,228.5,228.59,228.09,228.11,6016.0,217.942,218.0279,217.551,217.57,6016.0
2023-05-23 13:30:00,227.94,227.95,227.67,227.81,6763.0,217.4079,217.4174,217.1504,217.2839,6763.0
2023-05-23 13:40:00,227.81,228.29,227.75,228.07,5964.0,217.2839,217.7417,217.2267,217.5319,5964.0
2023-05-23 13:50:00,228.15,228.15,227.59,227.9,8382.0,217.6082,217.6082,217.0741,217.3697,8382.0
2023-05-23 14:00:00,227.79,227.97,227.49,227.49,10169.0,217.2648,217.4365,216.9787,216.9787,10169.0
2023-05-23 14:10:00,227.51,227.69,226.88,226.88,11343.0,216.9978,217.1694,216.3969,216.3969,11343.0
2023-05-23 14:20:00,226.9,226.96,226.16,226.49,12676.0,216.416,216.4732,215.7101,216.0249,12676.0
2023-05-23 14:30:00,226.45,226.87,226.37,226.46,10004.0,215.9867,216.3873,215.9104,215.9963,10004.0
2023-05-23 14:40:00,226.42,226.7,226.32,226.7,12180.0,215.9581,216.2252,215.8627,216.2252,12180.0
2023-05-23 14:50:00,226.77,226.92,226.67,226.7,9600.0,216.292,216.435,216.1966,216.2252,9600.0
2023-05-23 15:00:00,226.69,226.75,226.29,226.38,13964.0,216.2157,216.2729,215.8341,215.92,13964.0
2023-05-23 15:10:00,226.42,226.69,225.87,225.89,13247.0,215.9581,216.2157,215.4335,215.4526,13247.0
2023-05-23 15:20:00,225.82,226.66,225.8,226.66,16751.0,215.3859,216.187,215.3668,216.187,16751.0
2023-05-23 15:30:00,226.79,227.09,226.74,226.93,17719.0,216.311,216.5972,216.2633,216.4446,17719.0
2023-05-23 15:40:00,226.84,227.11,226.74,226.99,30124.0,216.3587,216.6162,216.2633,216.5018,30124.0
2023-05-23 15:50:00,226.94,226.94,226.47,226.67,66940.0,216.4541,216.4541,216.0058,216.1966,66940.0
2023-05-24 09:30:00,225.0,225.92,224.21,224.73,25135.0,214.6037,215.4812,213.8502,214.3462,25135.0
2023-05-24 09:40:00,224.83,225.22,223.54,223.55,11906.0,214.4416,214.8136,213.2112,213.2207,11906.0
2023-05-24 09:50:00,223.68,223.81,222.8,222.8,12042.0,213.3447,213.4687,212.5054,212.5054,12042.0
2023-05-24 10:00:00,222.82,223.43,222.72,223.14,13781.0,212.5245,213.1063,212.4291,212.8297,13781.0
2023-05-24 10:10:00,223.12,224.17,223.08,223.92,15620.0,212.8106,213.8121,212.7725,213.5736,15620.0
2023-05-24 10:20:00,223.92,224.2,223.53,224.1,10215.0,213.5736,213.8407,213.2017,213.7453,10215.0
2023-05-24 10:30:00,224.15,224.55,224.05,224.55,11535.0,213.793,214.1745,213.6976,214.1745,11535.0
2023-05-24 10:40:00,224.47,224.98,224.27,224.42,7185.0,214.0982,214.5847,213.9075,214.0505,7185.0
2023-05-24 10:50:00,224.44,224.56,224.18,224.21,8156.0,214.0696,214.1841,213.8216,213.8502,8156.0
2023-05-24 11:00:00,224.21,224.21,223.68,223.8,9260.0,213.8502,213.8502,213.3447,213.4592,9260.0
2023-05-24 11:10:00,223.88,224.13,223.75,223.78,13995.0,213.5355,213.7739,213.4115,213.4401,13995.0
2023-05-24 11:20:00,223.78,224.73,223.78,224.31,14607.0,213.4401,214.3462,213.4401,213.9456,14607.0
2023-05-24 11:30:00,224.36,224.36,223.99,224.09,11399.0,213.9933,213.9933,213.6404,213.7358,11399.0
2023-05-24 11:40:00,224.17,224.24,223.69,223.85,5462.0,213.8121,213.8789,213.3543,213.5069,5462.0
2023-05-24 11:50:00,223.88,224.1,223.45,223.6,16709.0,213.5355,213.7453,213.1254,213.2684,16709.0
2023-05-24 12:00:00,223.66,223.8,223.51,223.53,3269.0,213.3257,213.4592,213.1826,213.2017,3269.0
2023-05-24 12:10:00,223.5,223.5,222.78,222.8,13126.0,213.173,213.173,212.4863,212.5054,13126.0
2023-05-24 12:20:00,222.86,222.9,222.53,222.66,4258.0,212.5626,212.6008,212.2479,212.3719,4258.0
2023-05-24 12:30:00,222.74,223.07,222.53,223.07,5910.0,212.4482,212.7629,212.2479,212.7629,5910.0
2023-05-24 12:40:00,223.17,223.33,222.98,222.99,5677.0,212.8583,213.0109,212.6771,212.6866,5677.0
2023-05-24 12:50:00,223.11,223.19,222.91,222.92,5362.0,212.8011,212.8774,212.6103,212.6198,5362.0
2023-05-24 13:00:00,222.91,222.92,222.58,222.71,10660.0,212.6103,212.6198,212.2956,212.4196,10660.0
2023-05-24 13:10:00,222.77,223.18,222.77,223.18,10400.0,212.4768,212.8678,212.4768,212.8678,10400.0
2023-05-24 13:20:00,223.25,223.5,223.11,223.13,4714.0,212.9346,213.173,212.8011,212.8201,4714.0
2023-05-24 13:30:00,223.39,223.73,223.38,223.71,2807.0,213.0681,213.3924,213.0586,213.3733,2807.0
2023-05-24 13:40:00,223.67,223.72,223.4,223.45,7449.0,213.3352,213.3829,213.0777,213.1254,7449.0
2023-05-24 13:50:00,223.48,223.83,223.48,223.78,7205.0,213.154,213.4878,213.154,213.4401,7205.0
2023-05-24 14:00:00,223.83,224.0,223.75,223.82,5317.0,213.4878,213.6499,213.4115,213.4783,5317.0
2023-05-24 14:10:00,223.78,223.86,223.52,223.59,6696.0,213.4401,213.5164,213.1921,213.2589,6696.0
2023-05-24 14:20:00,223.56,223.61,223.28,223.61,9601.0,213.2303,213.278,212.9632,213.278,9601.0
2023-05-24 14:30:00,223.56,223.9,223.29,223.82,9542.0,213.2303,213.5546,212.9728,213.4783,9542.0
2023-05-24 14:40:00,223.89,223.95,223.71,223.83,12178.0,213.545,213.6023,213.3733,213.4878,12178.0
2023-05-24 14:50:00,223.75,223.79,223.42,223.49,9218.0,213.4115,213.4496,213.0967,213.1635,9218.0
2023-05-24 15:00:00,223.45,223.84,223.35,223.8,7457.0,213.1254,213.4973,213.03,213.4592,7457.0
2023-05-24 15:10:00,223.8,224.22,223.79,224.17,30262.0,213.4592,213.8598,213.4496,213.8121,30262.0
2023-05-24 15:20:00,224.18,224.59,224.18,224.5,10362.0,213.8216,214.2127,213.8216,214.1268,10362.0
2023-05-24 15:30:00,224.57,225.01,224.22,224.35,15556.0,214.1936,214.6133,213.8598,213.9838,15556.0
2023-05-24 15:40:00,224.42,224.43,223.74,224.02,24397.0,214.0505,214.0601,213.402,213.669,24397.0
2023-05-24 15:50:00,223.95,223.97,223.33,223.5,93875.0,213.6023,213.6213,213.0109,213.173,93875.0
2023-05-25 09:30:00,224.6,224.95,223.87,224.41,19466.0,214.2222,214.5561,213.526,214.041,19466.0
2023-05-25 09:40:00,224.3,225.22,224.01,224.96,7647.0,213.9361,214.8136,213.6595,214.5656,7647.0
2023-05-25 09:50:00,224.99,225.99,224.96,225.68,8790.0,214.5942,215.548,214.5656,215.2523,8790.0
2023-05-25 10:00:00,225.66,225.98,225.03,225.17,12781.0,215.2332,215.5385,214.6324,214.7659,12781.0
2023-05-25 10:10:00,225.14,225.44,224.79,225.05,15821.0,214.7373,215.0234,214.4034,214.6514,15821.0
2023-05-25 10:20:00,224.96,225.11,224.13,224.94,10947.0,214.5656,214.7087,213.7739,214.5465,10947.0
2023-05-25 10:30:00,225.04,225.2,224.61,224.68,9149.0,214.6419,214.7945,214.2318,214.2985,9149.0
2023-05-25 10:40:00,224.74,225.36,224.73,224.73,10810.0,214.3558,214.9471,214.3462,214.3462,10810.0
2023-05-25 10:50:00,224.71,225.04,224.6,224.63,8862.0,214.3271,214.6419,214.2222,214.2508,8862.0
2023-05-25 11:00:00,224.79,225.33,224.79,225.33,7044.0,214.4034,214.9185,214.4034,214.9185,7044.0
2023-05-25 11:10:00,225.36,225.62,224.99,225.17,24526.0,214.9471,215.1951,214.5942,214.7659,24526.0
2023-05-25 11:20:00,225.08,225.28,224.91,225.02,12316.0,214.68,214.8708,214.5179,214.6228,12316.0
2023-05-25 11:30:00,225.04,225.04,224.8,224.96,4818.0,214.6419,214.6419,214.413,214.5656,4818.0
2023-05-25 11:40:00,224.87,225.06,224.74,225.03,8625.0,214.4797,214.661,214.3558,214.6324,8625.0
2023-05-25 11:50:00,224.99,225.3,224.78,225.02,19336.0,214.5942,214.8899,214.3939,214.6228,19336.0
2023-05-25 12:00:00,225.11,225.4,225.05,225.36,5863.0,214.7087,214.9853,214.6514,214.9471,5863.0
2023-05-25 12:10:00,225.36,225.73,225.36,225.73,6404.0,214.9471,215.3,214.9471,215.3,6404.0
2023-05-25 12:20:00,225.8,225.8,225.28,225.46,17002.0,215.3668,215.3668,214.8708,215.0425,17002.0
2023-05-25 12:30:00,225.52,225.58,224.99,225.13,7914.0,215.0997,215.1569,214.5942,214.7277,7914.0
2023-05-25 12:40:00,225.36,225.55,225.34,225.47,3393.0,214.9471,215.1283,214.928,215.052,3393.0
2023-05-25 12:50:00,225.43,225.49,225.02,225.13,4208.0,215.0139,215.0711,214.6228,214.7277,4208.0
2023-05-25 13:00:00,225.17,225.22,224.99,225.17,2029.0,214.7659,214.8136,214.5942,214.7659,2029.0
2023-05-25 13:10:00,225.24,225.48,225.2,225.38,3913.0,214.8327,215.0616,214.7945,214.9662,3913.0
2023-05-25 13:20:00,225.39,225.88,225.29,225.77,5765.0,214.9757,215.4431,214.8803,215.3382,5765.0
2023-05-25 13:30:00,225.77,225.95,225.5,225.5,5115.0,215.3382,215.5098,215.0806,215.0806,5115.0
2023-05-25 13:40:00,225.6,225.61,225.4,225.46,4449.0,215.176,215.1856,214.9853,215.0425,4449.0
2023-05-25 13:50:00,225.47,225.5,225.17,225.47,8139.0,215.052,215.0806,214.7659,215.052,8139.0
2023-05-25 14:00:00,225.49,226.02,225.42,225.82,9865.0,215.0711,215.5766,215.0043,215.3859,9865.0
2023-05-25 14:10:00,225.58,226.26,225.5,226.26,4918.0,215.1569,215.8055,215.0806,215.8055,4918.0
2023-05-25 14:20:00,226.3,226.35,225.96,226.12,8645.0,215.8437,215.8914,215.5194,215.672,8645.0
2023-05-25 14:30:00,226.11,226.11,225.6,225.61,4319.0,215.6625,215.6625,215.176,215.1856,4319.0
2023-05-25 14:40:00,225.62,225.73,225.26,225.33,7310.0,215.1951,215.3,214.8517,214.9185,7310.0
2023-05-25 14:50:00,225.41,225.52,225.14,225.15,7365.0,214.9948,215.0997,214.7373,214.7468,7365.0
2023-05-25 15:00:00,225.24,225.7,225.24,225.7,5842.0,214.8327,215.2714,214.8327,215.2714,5842.0
2023-05-25 15:10:00,225.72,225.79,225.37,225.38,8802.0,215.2905,215.3572,214.9566,214.9662,8802.0
2023-05-25 15:20:00,225.38,225.82,225.37,225.64,14401.0,214.9662,215.3859,214.9566,215.2142,14401.0
2023-05-25 15:30:00,225.6,225.71,225.36,225.61,15668.0,215.176,215.2809,214.9471,215.1856,15668.0
2023-05-25 15:40:00,225.63,225.78,225.44,225.45,37165.0,215.2046,215.3477,215.0234,215.0329,37165.0
2023-05-25 15:50:00,225.34,225.37,224.84,225.04,99240.0,214.928,214.9566,214.4511,214.6419,99240.0
2023-05-26 09:30:00,225.78,226.36,225.35,225.51,16739.0,215.3477,215.9009,214.9376,215.0902,16739.0
2023-05-26 09:40:00,225.62,226.58,225.62,226.08,9059.0,215.1951,216.1107,215.1951,215.6338,9059.0
2023-05-26 09:50:00,225.81,225.82,225.39,225.52,4720.0,215.3763,215.3859,214.9757,215.0997,4720.0
2023-05-26 10:00:00,225.6,225.92,225.15,225.92,10026.0,215.176,215.4812,214.7468,215.4812,10026.0
2023-05-26 10:10:00,225.95,226.0,225.4,225.92,9761.0,215.5098,215.5575,214.9853,215.4812,9761.0
2023-05-26 10:20:00,225.93,226.73,225.87,226.73,12791.0,215.4908,216.2538,215.4335,216.2538,12791.0
2023-05-26 10:30:00,226.74,226.85,226.38,226.59,15458.0,216.2633,216.3683,215.92,216.1203,15458.0
2023-05-26 10:40:00,226.48,226.61,226.24,226.57,15145.0,216.0154,216.1394,215.7864,216.1012,15145.0
2023-05-26 10:50:00,226.61,226.73,225.9,225.9,8693.0,216.1394,216.2538,215.4622,215.4622,8693.0
2023-05-26 11:00:00,225.8,226.4,225.8,226.17,8459.0,215.3668,215.9391,215.3668,215.7197,8459.0
2023-05-26 11:10:00,226.18,226.18,225.71,225.75,10030.0,215.7292,215.7292,215.2809,215.3191,10030.0
2023-05-26 11:20:00,225.82,225.98,225.47,225.73,15366.0,215.3859,215.5385,215.052,215.3,15366.0
2023-05-26 11:30:00,225.72,225.88,225.33,225.38,13665.0,215.2905,215.4431,214.9185,214.9662,13665.0
2023-05-26 11:40:00,225.43,225.95,225.41,225.61,10472.0,215.0139,215.5098,214.9948,215.1856,10472.0
2023-05-26 11:50:00,225.66,226.07,225.5,225.5,13906.0,215.2332,215.6243,215.0806,215.0806,13906.0
2023-05-26 12:00:00,225.5,226.15,225.43,226.15,2349.0,215.0806,215.7006,215.0139,215.7006,2349.0
2023-05-26 12:10:00,226.21,226.27,225.84,225.86,9282.0,215.7578,215.8151,215.4049,215.424,9282.0
2023-05-26 12:20:00,225.87,226.07,225.81,225.91,13274.0,215.4335,215.6243,215.3763,215.4717,13274.0
2023-05-26 12:30:00,225.91,226.02,225.59,225.66,9490.0,215.4717,215.5766,215.1665,215.2332,9490.0
2023-05-26 12:40:00,225.73,225.95,225.73,225.84,4678.0,215.3,215.5098,215.3,215.4049,4678.0
2023-05-26 12:50:00,225.9,225.9,225.49,225.49,6064.0,215.4622,215.4622,215.0711,215.0711,6064.0
2023-05-26 13:00:00,225.62,225.83,225.62,225.68,4893.0,215.1951,215.3954,215.1951,215.2523,4893.0
2023-05-26 13:10:00,225.77,225.84,225.38,225.43,6167.0,215.3382,215.4049,214.9662,215.0139,6167.0
2023-05-26 13:20:00,225.43,225.46,225.15,225.28,8919.0,215.0139,215.0425,214.7468,214.8708,8919.0
2023-05-26 13:30:00,225.23,225.52,225.21,225.3,9285.0,214.8231,215.0997,214.804,214.8899,9285.0
2023-05-26 13:40:00,225.28,225.28,224.81,225.04,12844.0,214.8708,214.8708,214.4225,214.6419,12844.0
2023-05-26 13:50:00,225.1,225.43,225.08,225.41,7424.0,214.6991,215.0139,214.68,214.9948,7424.0
2023-05-26 14:00:00,225.49,225.66,225.26,225.3,6009.0,215.0711,215.2332,214.8517,214.8899,6009.0
2023-05-26 14:10:00,225.34,225.8,225.28,225.78,11026.0,214.928,215.3668,214.8708,215.3477,11026.0
2023-05-26 14:20:00,225.82,225.83,225.37,225.53,17846.0,215.3859,215.3954,214.9566,215.1093,17846.0
2023-05-26 14:30:00,225.54,225.65,225.42,225.51,7677.0,215.1188,215.2237,215.0043,215.0902,7677.0
2023-05-26 14:40:00,225.57,225.67,225.49,225.54,9737.0,215.1474,215.2428,215.0711,215.1188,9737.0
2023-05-26 14:50:00,225.54,225.87,225.5,225.65,8395.0,215.1188,215.4335,215.0806,215.2237,8395.0
2023-05-26 15:00:00,225.7,225.79,225.43,225.49,12596.0,215.2714,215.3572,215.0139,215.0711,12596.0
2023-05-26 15:10:00,225.47,225.58,225.18,225.22,9933.0,215.052,215.1569,214.7754,214.8136,9933.0
2023-05-26 15:20:00,225.15,225.16,224.62,224.64,29152.0,214.7468,214.7563,214.2413,214.2604,29152.0
2023-05-26 15:30:00,224.7,224.8,224.62,224.69,31208.0,214.3176,214.413,214.2413,214.3081,31208.0
2023-05-26 15:40:00,224.69,224.73,224.43,224.43,34181.0,214.3081,214.3462,214.0601,214.0601,34181.0
2023-05-26 15:50:00,224.25,224.38,223.9,224.15,116270.0,213.8884,214.0124,213.5546,213.793,116270.0
2023-05-30 09:30:00,225.57,225.84,224.22,224.41,72938.0,215.1474,215.4049,213.8598,214.041,72938.0
2023-05-30 09:40:00,224.36,224.44,223.6,223.99,47834.0,213.9933,214.0696,213.2684,213.6404,47834.0
2023-05-30 09:50:00,224.01,224.94,223.92,224.88,29496.0,213.6595,214.5465,213.5736,214.4893,29496.0
2023-05-30 10:00:00,224.88,225.42,223.98,224.8,121691.0,214.4893,215.0043,213.6309,214.413,121691.0
2023-05-30 10:10:00,224.94,226.83,224.85,226.78,38788.0,214.5465,216.3492,214.4607,216.3015,38788.0
2023-05-30 10:20:00,226.84,227.31,225.59,225.85,62998.0,216.3587,216.807,215.1665,215.4145,62998.0
2023-05-30 10:30:00,225.85,225.93,225.27,225.83,35867.0,215.4145,215.4908,214.8613,215.3954,35867.0
2023-05-30 10:40:00,225.83,226.15,225.56,225.69,17447.0,215.3954,215.7006,215.1379,215.2619,17447.0
2023-05-30 10:50:00,225.62,226.3,225.61,226.24,17279.0,215.1951,215.8437,215.1856,215.7864,17279.0
2023-05-30 11:00:00,226.3,227.07,226.3,227.07,17905.0,215.8437,216.5781,215.8437,216.5781,17905.0
2023-05-30 11:10:00,227.03,227.34,226.33,226.44,26079.0,216.5399,216.8356,215.8723,215.9772,26079.0
2023-05-30 11:20:00,226.32,226.41,225.82,226.29,30189.0,215.8627,215.9486,215.3859,215.8341,30189.0
2023-05-30 11:30:00,226.28,226.31,225.98,225.98,15149.0,215.8246,215.8532,215.5385,215.5385,15149.0
2023-05-30 11:40:00,225.97,226.04,225.69,225.7,15354.0,215.5289,215.5957,215.2619,215.2714,15354.0
2023-05-30 11:50:00,225.7,225.82,225.41,225.45,16248.0,215.2714,215.3859,214.9948,215.0329,16248.0
2023-05-30 12:00:00,225.5,225.63,225.26,225.63,13191.0,215.0806,215.2046,214.8517,215.2046,13191.0
2023-05-30 12:10:00,225.63,226.5,225.63,226.4,15769.0,215.2046,216.0344,215.2046,215.9391,15769.0
2023-05-30 12:20:00,226.4,226.7,226.22,226.63,10895.0,215.9391,216.2252,215.7674,216.1584,10895.0
2023-05-30 12:30:00,226.65,226.77,226.24,226.27,12940.0,216.1775,216.292,215.7864,215.8151,12940.0
2023-05-30 12:40:00,226.34,226.69,225.99,226.69,15996.0,215.8818,216.2157,215.548,216.2157,15996.0
2023-05-30 12:50:00,226.7,226.97,226.61,226.71,16038.0,216.2252,216.4827,216.1394,216.2347,16038.0
2023-05-30 13:00:00,226.71,226.86,226.41,226.56,15162.0,216.2347,216.3778,215.9486,216.0917,15162.0
2023-05-30 13:10:00,226.6,226.82,226.59,226.68,12643.0,216.1298,216.3396,216.1203,216.2061,12643.0
2023-05-30 13:20:00,226.72,226.73,225.86,226.08,9608.0,216.2443,216.2538,215.424,215.6338,9608.0
2023-05-30 13:30:00,226.01,226.35,225.82,226.09,10031.0,215.5671,215.8914,215.3859,215.6434,10031.0
2023-05-30 13:40:00,226.17,226.69,226.17,226.68,10101.0,215.7197,216.2157,215.7197,216.2061,10101.0
2023-05-30 13:50:00,226.7,226.71,226.4,226.43,12376.0,216.2252,216.2347,215.9391,215.9677,12376.0
2023-05-30 14:00:00,226.43,226.54,226.27,226.49,11845.0,215.9677,216.0726,215.8151,216.0249,11845.0
2023-05-30 14:10:00,226.49,226.83,226.42,226.83,12627.0,216.0249,216.3492,215.9581,216.3492,12627.0
2023-05-30 14:20:00,226.83,226.85,226.59,226.71,15994.0,216.3492,216.3683,216.1203,216.2347,15994.0
2023-05-30 14:30:00,226.77,227.27,226.77,227.17,22913.0,216.292,216.7689,216.292,216.6735,22913.0
2023-05-30 14:40:00,227.19,227.38,226.66,226.66,23114.0,216.6926,216.8738,216.187,216.187,23114.0
2023-05-30 14:50:00,226.69,226.83,226.45,226.47,19517.0,216.2157,216.3492,215.9867,216.0058,19517.0
2023-05-30 15:00:00,226.38,226.52,226.11,226.35,15356.0,215.92,216.0535,215.6625,215.8914,15356.0
2023-05-30 15:10:00,226.31,226.4,225.99,226.22,17788.0,215.8532,215.9391,215.548,215.7674,17788.0
2023-05-30 15:20:00,226.22,226.43,226.08,226.31,20169.0,215.7674,215.9677,215.6338,215.8532,20169.0
2023-05-30 15:30:00,226.38,226.63,226.34,226.6,30223.0,215.92,216.1584,215.8818,216.1298,30223.0
2023-05-30 15:40:00,226.62,226.72,226.35,226.61,73661.0,216.1489,216.2443,215.8914,216.1394,73661.0
2023-05-30 15:50:00,226.64,226.65,225.75,226.14,237035.0,216.168,216.1775,215.3191,215.6911,237035.0
2023-05-31 09:30:00,223.71,223.91,220.31,221.9,79054.0,213.3733,213.5641,210.1304,211.647,79054.0
2023-05-31 09:40:00,221.8,221.8,219.0,220.11,41107.0,211.5516,211.5516,208.881,209.9397,41107.0
2023-05-31 09:50:00,219.84,220.25,219.08,220.24,24088.0,209.6822,210.0732,208.9573,210.0637,24088.0
2023-05-31 10:00:00,220.03,220.4,219.79,220.25,44580.0,209.8634,210.2163,209.6345,210.0732,44580.0
2023-05-31 10:10:00,220.3,220.85,220.0,220.77,32868.0,210.1209,210.6455,209.8348,210.5692,32868.0
2023-05-31 10:20:00,220.67,220.9,220.05,220.37,19796.0,210.4738,210.6932,209.8825,210.1877,19796.0
2023-05-31 10:30:00,220.38,220.51,219.93,220.18,19009.0,210.1972,210.3212,209.768,210.0065,19009.0
2023-05-31 10:40:00,220.18,220.95,220.1,220.5,14517.0,210.0065,210.7409,209.9301,210.3117,14517.0
2023-05-31 10:50:00,220.4,220.57,220.05,220.3,17056.0,210.2163,210.3784,209.8825,210.1209,17056.0
2023-05-31 11:00:00,220.38,220.49,219.68,219.68,36968.0,210.1972,210.3021,209.5296,209.5296,36968.0
2023-05-31 11:10:00,219.6,219.65,218.51,218.54,27069.0,209.4533,209.5009,208.4136,208.4422,27069.0
2023-05-31 11:20:00,218.65,218.85,218.21,218.21,22739.0,208.5471,208.7379,208.1275,208.1275,22739.0
2023-05-31 11:30:00,218.25,218.59,218.08,218.22,29025.0,208.1656,208.4899,208.0035,208.137,29025.0
2023-05-31 11:40:00,218.14,218.29,217.87,218.11,17498.0,208.0607,208.2038,207.8032,208.0321,17498.0
2023-05-31 11:50:00,218.16,218.55,217.93,218.24,8955.0,208.0798,208.4518,207.8604,208.1561,8955.0
2023-05-31 12:00:00,218.31,218.49,218.2,218.42,9732.0,208.2229,208.3945,208.1179,208.3278,9732.0
2023-05-31 12:10:00,218.46,219.32,218.45,218.8,17390.0,208.3659,209.1862,208.3564,208.6902,17390.0
2023-05-31 12:20:00,218.8,219.13,218.69,218.91,15495.0,208.6902,209.005,208.5853,208.7951,15495.0
2023-05-31 12:30:00,218.9,218.9,218.54,218.56,9550.0,208.7856,208.7856,208.4422,208.4613,9550.0
2023-05-31 12:40:00,218.59,219.08,218.58,219.04,12868.0,208.4899,208.9573,208.4804,208.9191,12868.0
2023-05-31 12:50:00,218.94,218.96,218.43,218.56,10726.0,208.8237,208.8428,208.3373,208.4613,10726.0
2023-05-31 13:00:00,218.59,219.1,218.59,219.1,7627.0,208.4899,208.9764,208.4899,208.9764,7627.0
2023-05-31 13:10:00,219.05,219.13,218.59,218.66,7866.0,208.9287,209.005,208.4899,208.5567,7866.0
2023-05-31 13:20:00,218.67,218.99,218.66,218.95,10377.0,208.5662,208.8714,208.5567,208.8333,10377.0
2023-05-31 13:30:00,218.93,219.36,218.51,219.36,25044.0,208.8142,209.2243,208.4136,209.2243,25044.0
2023-05-31 13:40:00,219.51,219.7,218.96,218.96,19558.0,209.3674,209.5486,208.8428,208.8428,19558.0
2023-05-31 13:50:00,218.95,219.26,218.73,218.81,20694.0,208.8333,209.129,208.6235,208.6998,20694.0
2023-05-31 14:00:00,218.78,218.89,218.27,218.88,24601.0,208.6711,208.7761,208.1847,208.7665,24601.0
2023-05-31 14:10:00,218.98,219.09,218.25,218.34,21401.0,208.8619,208.9668,208.1656,208.2515,21401.0
2023-05-31 14:20:00,218.3,218.55,218.24,218.55,23124.0,208.2133,208.4518,208.1561,208.4518,23124.0
2023-05-31 14:30:00,218.59,218.87,218.53,218.78,15414.0,208.4899,208.757,208.4327,208.6711,15414.0
2023-05-31 14:40:00,218.86,218.94,218.34,218.36,28195.0,208.7474,208.8237,208.2515,208.2705,28195.0
2023-05-31 14:50:00,218.36,218.39,217.87,218.31,21605.0,208.2705,208.2992,207.8032,208.2229,21605.0
2023-05-31 15:00:00,218.3,218.46,217.97,218.05,17849.0,208.2133,208.3659,207.8986,207.9749,17849.0
2023-05-31 15:10:00,218.03,218.29,217.92,217.96,12598.0,207.9558,208.2038,207.8509,207.889,12598.0
2023-05-31 15:20:00,217.96,218.49,217.86,218.13,30818.0,207.889,208.3945,207.7936,208.0512,30818.0
2023-05-31 15:30:00,218.16,218.67,218.12,218.39,34879.0,208.0798,208.5662,208.0416,208.2992,34879.0
2023-05-31 15:40:00,218.41,218.94,218.29,218.43,59980.0,208.3182,208.8237,208.2038,208.3373,59980.0
2023-05-31 15:50:00,218.08,218.43,217.82,217.87,218701.0,208.0035,208.3373,207.7555,207.8032,218701.0
2023-06-01 09:30:00,217.51,217.95,215.95,216.03,46412.0,207.4598,207.8795,205.9719,206.0482,46412.0
2023-06-01 09:40:00,215.95,215.95,214.03,214.55,94569.0,205.9719,205.9719,204.1406,204.6366,94569.0
2023-06-01 09:50:00,214.66,214.82,213.8,214.59,61355.0,204.7415,204.8941,203.9212,204.6747,61355.0
2023-06-01 10:00:00,214.62,216.02,214.31,215.38,53057.0,204.7034,206.0387,204.4077,205.4282,53057.0
2023-06-01 10:10:00,215.45,215.8,214.92,215.01,34443.0,205.495,205.8288,204.9895,205.0753,34443.0
2023-06-01 10:20:00,215.15,215.19,214.14,214.81,46707.0,205.2089,205.247,204.2455,204.8846,46707.0
2023-06-01 10:30:00,214.81,215.72,214.18,215.61,67984.0,204.8846,205.7525,204.2837,205.6476,67984.0
2023-06-01 10:40:00,215.61,216.8,215.48,216.52,55549.0,205.6476,206.7826,205.5236,206.5156,55549.0
2023-06-01 10:50:00,216.62,216.87,216.04,216.24,22198.0,206.6109,206.8494,206.0577,206.2485,22198.0
2023-06-01 11:00:00,216.24,216.33,216.1,216.18,20054.0,206.2485,206.3343,206.115,206.1913,20054.0
2023-06-01 11:10:00,216.1,216.77,216.05,216.75,12804.0,206.115,206.754,206.0673,206.7349,12804.0
2023-06-01 11:20:00,216.76,217.39,216.53,217.24,25008.0,206.7445,207.3454,206.5251,207.2023,25008.0
2023-06-01 11:30:00,217.36,217.57,217.17,217.2,32816.0,207.3168,207.517,207.1355,207.1641,32816.0
2023-06-01 11:40:00,217.15,217.29,216.98,217.14,17219.0,207.1165,207.25,206.9543,207.1069,17219.0
2023-06-01 11:50:00,217.14,217.35,217.08,217.26,8104.0,207.1069,207.3072,207.0497,207.2214,8104.0
2023-06-01 12:00:00,217.22,217.32,217.08,217.16,26110.0,207.1832,207.2786,207.0497,207.126,26110.0
2023-06-01 12:10:00,217.15,217.21,216.36,216.77,22951.0,207.1165,207.1737,206.363,206.754,22951.0
2023-06-01 12:20:00,216.88,217.29,216.88,217.24,10441.0,206.8589,207.25,206.8589,207.2023,10441.0
2023-06-01 12:30:00,217.33,217.37,217.02,217.14,10051.0,207.2881,207.3263,206.9925,207.1069,10051.0
2023-06-01 12:40:00,217.08,217.18,216.93,217.08,10219.0,207.0497,207.1451,206.9066,207.0497,10219.0
2023-06-01 12:50:00,217.09,217.47,217.08,217.26,11881.0,207.0592,207.4217,207.0497,207.2214,11881.0
2023-06-01 13:00:00,217.28,217.58,217.16,217.48,12955.0,207.2404,207.5266,207.126,207.4312,12955.0
2023-06-01 13:10:00,217.45,217.61,217.28,217.42,13756.0,207.4026,207.5552,207.2404,207.374,13756.0
2023-06-01 13:20:00,217.4,217.64,217.29,217.39,7409.0,207.3549,207.5838,207.25,207.3454,7409.0
2023-06-01 13:30:00,217.38,217.4,216.94,217.06,15447.0,207.3358,207.3549,206.9162,207.0306,15447.0
2023-06-01 13:40:00,217.03,217.67,217.0,217.66,12299.0,207.002,207.6124,206.9734,207.6029,12299.0
2023-06-01 13:50:00,217.75,217.87,217.65,217.78,9241.0,207.6887,207.8032,207.5934,207.7173,9241.0
2023-06-01 14:00:00,217.87,217.94,217.66,217.85,9413.0,207.8032,207.87,207.6029,207.7841,9413.0
2023-06-01 14:10:00,217.84,217.96,217.5,217.53,16503.0,207.7746,207.889,207.4503,207.4789,16503.0
2023-06-01 14:20:00,217.52,217.69,217.4,217.63,21859.0,207.4694,207.6315,207.3549,207.5743,21859.0
2023-06-01 14:30:00,217.63,217.66,217.24,217.36,21826.0,207.5743,207.6029,207.2023,207.3168,21826.0
2023-06-01 14:40:00,217.36,217.49,217.12,217.22,12484.0,207.3168,207.4407,207.0878,207.1832,12484.0
2023-06-01 14:50:00,217.26,217.57,217.2,217.41,13644.0,207.2214,207.517,207.1641,207.3644,13644.0
2023-06-01 15:00:00,217.42,217.7,217.38,217.42,13799.0,207.374,207.641,207.3358,207.374,13799.0
2023-06-01 15:10:00,217.33,217.52,217.25,217.43,21761.0,207.2881,207.4694,207.2118,207.3835,21761.0
2023-06-01 15:20:00,217.42,217.46,216.97,216.99,19790.0,207.374,207.4121,206.9448,206.9638,19790.0
2023-06-01 15:30:00,216.98,217.04,216.44,216.47,28258.0,206.9543,207.0115,206.4393,206.4679,28258.0
2023-06-01 15:40:00,216.49,217.06,216.45,217.04,47335.0,206.487,207.0306,206.4488,207.0115,47335.0
2023-06-01 15:50:00,217.05,217.38,216.48,217.29,144996.0,207.0211,207.3358,206.4774,207.25,144996.0
2023-06-02 09:30:00,218.53,220.71,218.32,220.16,38937.0,208.4327,210.512,208.2324,209.9874,38937.0
2023-06-02 09:40:00,220.12,220.48,219.14,219.77,22810.0,209.9492,210.2926,209.0145,209.6154,22810.0
2023-06-02 09:50:00,219.84,219.99,219.3,219.3,12590.0,209.6822,209.8252,209.1671,209.1671,12590.0
2023-06-02 10:00:00,219.31,219.99,218.88,219.84,13884.0,209.1767,209.8252,208.7665,209.6822,13884.0
2023-06-02 10:10:00,219.66,220.42,219.54,220.07,17333.0,209.5105,210.2354,209.396,209.9015,17333.0
2023-06-02 10:20:00,220.19,220.57,219.87,220.45,16722.0,210.016,210.3784,209.7108,210.264,16722.0
2023-06-02 10:30:00,220.46,220.55,219.85,220.34,22787.0,210.2735,210.3594,209.6917,210.1591,22787.0
2023-06-02 10:40:00,220.25,220.79,220.13,220.74,20609.0,210.0732,210.5883,209.9588,210.5406,20609.0
2023-06-02 10:50:00,220.7,221.32,220.6,221.27,11400.0,210.5024,211.0938,210.407,211.0461,11400.0
2023-06-02 11:00:00,221.37,221.76,221.29,221.66,23204.0,211.1415,211.5134,211.0652,211.4181,23204.0
2023-06-02 11:10:00,221.56,221.7,221.2,221.2,10625.0,211.3227,211.4562,210.9793,210.9793,10625.0
2023-06-02 11:20:00,221.1,221.15,220.6,221.07,31211.0,210.8839,210.9316,210.407,210.8553,31211.0
2023-06-02 11:30:00,221.03,221.19,220.8,220.8,14323.0,210.8172,210.9698,210.5978,210.5978,14323.0
2023-06-02 11:40:00,220.85,221.14,220.59,220.62,10494.0,210.6455,210.9221,210.3975,210.4261,10494.0
2023-06-02 11:50:00,220.69,221.34,220.69,221.06,7800.0,210.4929,211.1129,210.4929,210.8458,7800.0
2023-06-02 12:00:00,221.1,221.33,220.98,221.02,12768.0,210.8839,211.1033,210.7695,210.8076,12768.0
2023-06-02 12:10:00,221.05,221.27,221.01,221.24,6024.0,210.8363,211.0461,210.7981,211.0175,6024.0
2023-06-02 12:20:00,221.2,221.7,221.18,221.63,8280.0,210.9793,211.4562,210.9602,211.3895,8280.0
2023-06-02 12:30:00,221.68,221.75,221.41,221.41,8861.0,211.4371,211.5039,211.1796,211.1796,8861.0
2023-06-02 12:40:00,221.51,221.64,221.32,221.57,10674.0,211.275,211.399,211.0938,211.3322,10674.0
2023-06-02 12:50:00,221.57,222.03,221.57,221.91,7224.0,211.3322,211.771,211.3322,211.6565,7224.0
2023-06-02 13:00:00,221.92,221.94,221.5,221.5,14195.0,211.6661,211.6851,211.2655,211.2655,14195.0
2023-06-02 13:10:00,221.5,222.0,221.5,222.0,9955.0,211.2655,211.7424,211.2655,211.7424,9955.0
2023-06-02 13:20:00,222.11,222.58,222.11,222.51,10611.0,211.8473,212.2956,211.8473,212.2288,10611.0
2023-06-02 13:30:00,222.5,222.66,221.94,221.94,11093.0,212.2193,212.3719,211.6851,211.6851,11093.0
2023-06-02 13:40:00,221.93,222.19,221.81,221.82,12674.0,211.6756,211.9236,211.5611,211.5707,12674.0
2023-06-02 13:50:00,221.89,222.21,221.89,222.18,14491.0,211.6374,211.9427,211.6374,211.914,14491.0
2023-06-02 14:00:00,222.17,222.36,221.76,221.76,21207.0,211.9045,212.0857,211.5134,211.5134,21207.0
2023-06-02 14:10:00,221.79,221.86,221.31,221.4,17943.0,211.5421,211.6088,211.0842,211.1701,17943.0
2023-06-02 14:20:00,221.4,221.5,221.15,221.32,22252.0,211.1701,211.2655,210.9316,211.0938,22252.0
2023-06-02 14:30:00,221.37,221.91,221.25,221.91,15982.0,211.1415,211.6565,211.027,211.6565,15982.0
2023-06-02 14:40:00,221.9,222.25,221.63,222.25,16785.0,211.647,211.9808,211.3895,211.9808,16785.0
2023-06-02 14:50:00,222.27,222.27,221.72,221.78,21494.0,211.9999,211.9999,211.4753,211.5325,21494.0
2023-06-02 15:00:00,221.86,222.04,221.69,221.86,12022.0,211.6088,211.7805,211.4467,211.6088,12022.0
2023-06-02 15:10:00,221.81,221.82,221.48,221.58,17195.0,211.5611,211.5707,211.2464,211.3418,17195.0
2023-06-02 15:20:00,221.59,221.68,221.38,221.38,23444.0,211.3513,211.4371,211.151,211.151,23444.0
2023-06-02 15:30:00,221.43,221.77,221.41,221.49,29517.0,211.1987,211.523,211.1796,211.2559,29517.0
2023-06-02 15:40:00,221.48,221.75,221.43,221.47,36899.0,211.2464,211.5039,211.1987,211.2368,36899.0
2023-06-02 15:50:00,221.43,221.87,221.2,221.69,135594.0,211.1987,211.6184,210.9793,211.4467,135594.0
2023-06-05 09:30:00,221.96,221.98,221.33,221.43,22838.0,211.7042,211.7233,211.1033,211.1987,22838.0
2023-06-05 09:40:00,221.25,221.52,221.19,221.38,7847.0,211.027,211.2845,210.9698,211.151,7847.0
2023-06-05 09:50:00,221.26,221.29,220.49,221.0,16969.0,211.0366,211.0652,210.3021,210.7886,16969.0
2023-06-05 10:00:00,220.84,222.2,220.84,221.71,10556.0,210.636,211.9331,210.636,211.4658,10556.0
2023-06-05 10:10:00,221.77,222.23,221.08,222.06,14324.0,211.523,211.9617,210.8649,211.7996,14324.0
2023-06-05 10:20:00,222.05,222.96,221.98,221.98,30137.0,211.79,212.658,211.7233,211.7233,30137.0
2023-06-05 10:30:00,221.92,222.31,221.77,221.91,17353.0,211.6661,212.038,211.523,211.6565,17353.0
2023-06-05 10:40:00,221.98,222.32,221.74,222.2,11814.0,211.7233,212.0476,211.4944,211.9331,11814.0
2023-06-05 10:50:00,222.33,222.55,222.16,222.33,9873.0,212.0571,212.2669,211.895,212.0571,9873.0
2023-06-05 11:00:00,222.25,222.63,222.16,222.5,7457.0,211.9808,212.3432,211.895,212.2193,7457.0
2023-06-05 11:10:00,222.63,222.67,222.06,222.15,14117.0,212.3432,212.3814,211.7996,211.8854,14117.0
2023-06-05 11:20:00,222.24,222.56,222.14,222.45,22780.0,211.9713,212.2765,211.8759,212.1716,22780.0
2023-06-05 11:30:00,222.42,222.79,222.28,222.42,7519.0,212.143,212.4959,212.0094,212.143,7519.0
2023-06-05 11:40:00,222.43,222.84,222.34,222.56,12454.0,212.1525,212.5435,212.0666,212.2765,12454.0
2023-06-05 11:50:00,222.65,223.07,222.65,223.07,8550.0,212.3623,212.7629,212.3623,212.7629,8550.0
2023-06-05 12:00:00,223.11,223.21,222.76,222.94,10364.0,212.8011,212.8964,212.4672,212.6389,10364.0
2023-06-05 12:10:00,222.94,223.2,222.77,222.87,9943.0,212.6389,212.8869,212.4768,212.5722,9943.0
2023-06-05 12:20:00,222.85,222.87,222.63,222.68,8178.0,212.5531,212.5722,212.3432,212.3909,8178.0
2023-06-05 12:30:00,222.74,222.88,222.66,222.66,6938.0,212.4482,212.5817,212.3719,212.3719,6938.0
2023-06-05 12:40:00,222.67,223.0,222.36,222.86,10472.0,212.3814,212.6962,212.0857,212.5626,10472.0
2023-06-05 12:50:00,222.75,222.87,222.52,222.66,6043.0,212.4577,212.5722,212.2383,212.3719,6043.0
2023-06-05 13:00:00,222.78,222.87,222.62,222.74,6265.0,212.4863,212.5722,212.3337,212.4482,6265.0
2023-06-05 13:10:00,222.79,222.79,222.46,222.62,7926.0,212.4959,212.4959,212.1811,212.3337,7926.0
2023-06-05 13:20:00,222.56,222.59,221.76,221.91,13582.0,212.2765,212.3051,211.5134,211.6565,13582.0
2023-06-05 13:30:00,221.89,221.89,221.14,221.18,8943.0,211.6374,211.6374,210.9221,210.9602,8943.0
2023-06-05 13:40:00,221.13,221.2,220.79,221.01,9099.0,210.9126,210.9793,210.5883,210.7981,9099.0
2023-06-05 13:50:00,220.87,221.28,220.77,221.28,18898.0,210.6646,211.0556,210.5692,211.0556,18898.0
2023-06-05 14:00:00,221.39,221.57,221.11,221.2,6727.0,211.1605,211.3322,210.8935,210.9793,6727.0
2023-06-05 14:10:00,221.2,221.42,221.1,221.42,9270.0,210.9793,211.1892,210.8839,211.1892,9270.0
2023-06-05 14:20:00,221.33,221.33,220.95,221.23,13973.0,211.1033,211.1033,210.7409,211.0079,13973.0
2023-06-05 14:30:00,221.28,221.29,220.64,220.68,13338.0,211.0556,211.0652,210.4452,210.4833,13338.0
2023-06-05 14:40:00,220.65,221.12,220.46,220.46,14782.0,210.4547,210.903,210.2735,210.2735,14782.0
2023-06-05 14:50:00,220.46,221.49,220.35,221.47,22895.0,210.2735,211.2559,210.1686,211.2368,22895.0
2023-06-05 15:00:00,221.47,221.72,221.15,221.21,21752.0,211.2368,211.4753,210.9316,210.9889,21752.0
2023-06-05 15:10:00,221.25,221.45,221.12,221.13,14496.0,211.027,211.2178,210.903,210.9126,14496.0
2023-06-05 15:20:00,221.03,221.2,220.76,221.05,21681.0,210.8172,210.9793,210.5597,210.8363,21681.0
2023-06-05 15:30:00,221.04,221.52,221.03,221.48,16825.0,210.8267,211.2845,210.8172,211.2464,16825.0
2023-06-05 15:40:00,221.5,221.5,221.04,221.2,28027.0,211.2655,211.2655,210.8267,210.9793,28027.0
2023-06-05 15:50:00,221.22,221.46,220.94,221.12,89934.0,210.9984,211.2273,210.7313,210.903,89934.0
2023-06-06 09:30:00,220.0,220.49,218.59,218.62,36519.0,209.8348,210.3021,208.4899,208.5185,36519.0
2023-06-06 09:40:00,219.0,219.48,218.55,219.47,13336.0,208.881,209.3388,208.4518,209.3293,13336.0
2023-06-06 09:50:00,219.42,219.59,218.8,218.98,9666.0,209.2816,209.4437,208.6902,208.8619,9666.0
2023-06-06 10:00:00,219.19,220.16,219.13,220.16,13090.0,209.0622,209.9874,209.005,209.9874,13090.0
2023-06-06 10:10:00,220.09,220.29,219.6,219.73,12759.0,209.9206,210.1114,209.4533,209.5772,12759.0
2023-06-06 10:20:00,219.79,219.85,219.25,219.45,14921.0,209.6345,209.6917,209.1194,209.3102,14921.0
2023-06-06 10:30:00,219.61,219.83,219.47,219.64,10532.0,209.4628,209.6726,209.3293,209.4914,10532.0
2023-06-06 10:40:00,219.74,219.91,219.44,219.72,15288.0,209.5868,209.7489,209.3006,209.5677,15288.0
2023-06-06 10:50:00,219.73,219.82,219.45,219.81,12529.0,209.5772,209.6631,209.3102,209.6535,12529.0
2023-06-06 11:00:00,219.77,219.94,219.63,219.64,9799.0,209.6154,209.7775,209.4819,209.4914,9799.0
2023-06-06 11:10:00,219.55,219.87,219.47,219.69,14505.0,209.4056,209.7108,209.3293,209.5391,14505.0
2023-06-06 11:20:00,219.75,220.24,219.66,220.24,21701.0,209.5963,210.0637,209.5105,210.0637,21701.0
2023-06-06 11:30:00,220.25,220.54,220.02,220.54,20382.0,210.0732,210.3498,209.8538,210.3498,20382.0
2023-06-06 11:40:00,220.47,220.63,220.22,220.53,11135.0,210.2831,210.4357,210.0446,210.3403,11135.0
2023-06-06 11:50:00,220.57,220.69,220.33,220.38,7059.0,210.3784,210.4929,210.1495,210.1972,7059.0
2023-06-06 12:00:00,220.33,220.61,220.17,220.17,5435.0,210.1495,210.4166,209.9969,209.9969,5435.0
2023-06-06 12:10:00,220.19,220.23,219.85,220.04,12193.0,210.016,210.0541,209.6917,209.8729,12193.0
2023-06-06 12:20:00,220.06,220.12,219.64,219.95,7321.0,209.892,209.9492,209.4914,209.7871,7321.0
2023-06-06 12:30:00,219.99,220.0,219.58,219.61,5178.0,209.8252,209.8348,209.4342,209.4628,5178.0
2023-06-06 12:40:00,219.61,219.64,219.26,219.3,9422.0,209.4628,209.4914,209.129,209.1671,9422.0
2023-06-06 12:50:00,219.15,219.43,219.1,219.24,7084.0,209.024,209.2911,208.9764,209.1099,7084.0
2023-06-06 13:00:00,219.35,219.8,219.31,219.71,10139.0,209.2148,209.644,209.1767,209.5582,10139.0
2023-06-06 13:10:00,219.74,220.2,219.72,219.9,10603.0,209.5868,210.0255,209.5677,209.7394,10603.0
2023-06-06 13:20:00,219.81,219.93,219.3,219.49,8758.0,209.6535,209.768,209.1671,209.3483,8758.0
2023-06-06 13:30:00,219.5,219.71,219.34,219.68,7541.0,209.3579,209.5582,209.2053,209.5296,7541.0
2023-06-06 13:40:00,219.69,219.76,219.42,219.44,6936.0,209.5391,209.6059,209.2816,209.3006,6936.0
2023-06-06 13:50:00,219.45,219.48,218.87,219.05,9981.0,209.3102,209.3388,208.757,208.9287,9981.0
2023-06-06 14:00:00,219.07,219.07,218.7,218.95,6473.0,208.9477,208.9477,208.5948,208.8333,6473.0
2023-06-06 14:10:00,218.95,219.08,218.9,218.99,3522.0,208.8333,208.9573,208.7856,208.8714,3522.0
2023-06-06 14:20:00,219.05,219.2,218.92,219.2,5359.0,208.9287,209.0717,208.8047,209.0717,5359.0
2023-06-06 14:30:00,219.23,219.38,219.22,219.22,4551.0,209.1003,209.2434,209.0908,209.0908,4551.0
2023-06-06 14:40:00,219.26,219.35,219.13,219.14,5120.0,209.129,209.2148,209.005,209.0145,5120.0
2023-06-06 14:50:00,219.11,219.21,218.87,218.87,17226.0,208.9859,209.0813,208.757,208.757,17226.0
2023-06-06 15:00:00,218.89,219.07,218.8,218.9,16723.0,208.7761,208.9477,208.6902,208.7856,16723.0
2023-06-06 15:10:00,218.93,219.1,218.86,219.07,11117.0,208.8142,208.9764,208.7474,208.9477,11117.0
2023-06-06 15:20:00,219.11,219.36,219.05,219.34,24729.0,208.9859,209.2243,208.9287,209.2053,24729.0
2023-06-06 15:30:00,219.37,219.49,219.04,219.05,26996.0,209.2339,209.3483,208.9191,208.9287,26996.0
2023-06-06 15:40:00,218.99,219.54,218.98,219.46,44548.0,208.8714,209.396,208.8619,209.3197,44548.0
2023-06-06 15:50:00,219.49,219.5,219.21,219.5,145376.0,209.3483,209.3579,209.0813,209.3579,145376.0
2023-06-07 09:30:00,220.45,220.94,220.02,220.51,31025.0,210.264,210.7313,209.8538,210.3212,31025.0
2023-06-07 09:40:00,220.54,222.25,220.46,221.62,162327.0,210.3498,211.9808,210.2735,211.3799,162327.0
2023-06-07 09:50:00,221.64,222.78,221.62,222.52,25965.0,211.399,212.4863,211.3799,212.2383,25965.0
2023-06-07 10:00:00,222.46,222.56,221.31,221.72,19046.0,212.1811,212.2765,211.0842,211.4753,19046.0
2023-06-07 10:10:00,221.88,222.0,221.4,221.92,17497.0,211.6279,211.7424,211.1701,211.6661,17497.0
2023-06-07 10:20:00,221.83,221.97,221.56,221.95,29521.0,211.5802,211.7137,211.3227,211.6947,29521.0
2023-06-07 10:30:00,221.95,222.17,221.51,221.62,15313.0,211.6947,211.9045,211.275,211.3799,15313.0
2023-06-07 10:40:00,221.48,221.96,221.16,221.8,14285.0,211.2464,211.7042,210.9412,211.5516,14285.0
2023-06-07 10:50:00,221.64,222.32,221.32,222.18,19075.0,211.399,212.0476,211.0938,211.914,19075.0
2023-06-07 11:00:00,222.17,222.47,222.09,222.1,21029.0,211.9045,212.1906,211.8282,211.8377,21029.0
2023-06-07 11:10:00,222.1,222.14,221.7,221.87,11538.0,211.8377,211.8759,211.4562,211.6184,11538.0
2023-06-07 11:20:00,221.83,222.25,221.74,222.25,11309.0,211.5802,211.9808,211.4944,211.9808,11309.0
2023-06-07 11:30:00,222.18,222.25,221.44,221.44,27071.0,211.914,211.9808,211.2082,211.2082,27071.0
2023-06-07 11:40:00,221.4,221.59,221.09,221.49,22771.0,211.1701,211.3513,210.8744,211.2559,22771.0
2023-06-07 11:50:00,221.45,221.54,220.84,220.84,8855.0,211.2178,211.3036,210.636,210.636,8855.0
2023-06-07 12:00:00,220.82,220.91,220.54,220.6,14727.0,210.6169,210.7027,210.3498,210.407,14727.0
2023-06-07 12:10:00,220.55,220.95,220.54,220.78,10153.0,210.3594,210.7409,210.3498,210.5787,10153.0
2023-06-07 12:20:00,220.7,221.02,220.4,220.94,19113.0,210.5024,210.8076,210.2163,210.7313,19113.0
2023-06-07 12:30:00,220.94,221.3,220.79,221.08,13271.0,210.7313,211.0747,210.5883,210.8649,13271.0
2023-06-07 12:40:00,221.05,221.73,221.05,221.39,22276.0,210.8363,211.4848,210.8363,211.1605,22276.0
2023-06-07 12:50:00,221.41,222.15,221.4,221.99,78233.0,211.1796,211.8854,211.1701,211.7328,78233.0
2023-06-07 13:00:00,221.99,222.05,221.49,221.8,27141.0,211.7328,211.79,211.2559,211.5516,27141.0
2023-06-07 13:10:00,221.8,222.03,221.33,221.4,23813.0,211.5516,211.771,211.1033,211.1701,23813.0
2023-06-07 13:20:00,221.43,221.84,221.16,221.73,13033.0,211.1987,211.5898,210.9412,211.4848,13033.0
2023-06-07 13:30:00,221.7,221.84,221.51,221.78,14075.0,211.4562,211.5898,211.275,211.5325,14075.0
2023-06-07 13:40:00,221.83,222.04,221.71,221.87,17139.0,211.5802,211.7805,211.4658,211.6184,17139.0
2023-06-07 13:50:00,221.83,222.38,221.75,222.34,23063.0,211.5802,212.1048,211.5039,212.0666,23063.0
2023-06-07 14:00:00,222.34,222.35,221.91,221.94,18760.0,212.0666,212.0762,211.6565,211.6851,18760.0
2023-06-07 14:10:00,221.99,222.27,221.78,222.21,12665.0,211.7328,211.9999,211.5325,211.9427,12665.0
2023-06-07 14:20:00,222.25,222.34,221.94,222.34,17326.0,211.9808,212.0666,211.6851,212.0666,17326.0
2023-06-07 14:30:00,222.29,222.3,221.98,222.19,19425.0,212.019,212.0285,211.7233,211.9236,19425.0
2023-06-07 14:40:00,222.13,222.49,221.96,222.49,16165.0,211.8664,212.2097,211.7042,212.2097,16165.0
2023-06-07 14:50:00,222.41,223.18,222.39,223.18,18701.0,212.1334,212.8678,212.1143,212.8678,18701.0
2023-06-07 15:00:00,223.2,223.68,223.2,223.62,24223.0,212.8869,213.3447,212.8869,213.2875,24223.0
2023-06-07 15:10:00,223.6,223.6,223.34,223.52,16301.0,213.2684,213.2684,213.0204,213.1921,16301.0
2023-06-07 15:20:00,223.56,223.97,223.55,223.95,25973.0,213.2303,213.6213,213.2207,213.6023,25973.0
2023-06-07 15:30:00,223.93,224.18,223.78,223.9,44225.0,213.5832,213.8216,213.4401,213.5546,44225.0
2023-06-07 15:40:00,223.87,224.34,223.74,223.87,86749.0,213.526,213.9742,213.402,213.526,86749.0
2023-06-07 15:50:00,223.9,224.82,223.86,224.6,217791.0,213.5546,214.4321,213.5164,214.2222,217791.0
2023-06-08 09:30:00,225.07,225.15,223.5,223.5,49542.0,214.6705,214.7468,213.173,213.173,49542.0
2023-06-08 09:40:00,223.41,223.7,222.11,222.61,30620.0,213.0872,213.3638,211.8473,212.3242,30620.0
2023-06-08 09:50:00,222.83,224.15,222.56,223.7,13379.0,212.534,213.793,212.2765,213.3638,13379.0
2023-06-08 10:00:00,223.66,224.46,223.31,224.04,30654.0,213.3257,214.0887,212.9918,213.6881,30654.0
2023-06-08 10:10:00,224.06,224.9,223.85,224.74,29236.0,213.7072,214.5084,213.5069,214.3558,29236.0
2023-06-08 10:20:00,224.69,225.74,224.69,224.96,36114.0,214.3081,215.3095,214.3081,214.5656,36114.0
2023-06-08 10:30:00,225.02,225.31,224.8,224.95,23582.0,214.6228,214.8994,214.413,214.5561,23582.0
2023-06-08 10:40:00,224.94,225.49,224.87,225.49,15063.0,214.5465,215.0711,214.4797,215.0711,15063.0
2023-06-08 10:50:00,225.45,225.99,225.37,225.49,18765.0,215.0329,215.548,214.9566,215.0711,18765.0
2023-06-08 11:00:00,225.62,226.07,225.54,225.65,19714.0,215.1951,215.6243,215.1188,215.2237,19714.0
2023-06-08 11:10:00,225.66,225.77,224.99,224.99,9538.0,215.2332,215.3382,214.5942,214.5942,9538.0
2023-06-08 11:20:00,224.95,225.05,224.7,225.05,17298.0,214.5561,214.6514,214.3176,214.6514,17298.0
2023-06-08 11:30:00,224.95,225.11,224.79,224.94,9710.0,214.5561,214.7087,214.4034,214.5465,9710.0
2023-06-08 11:40:00,224.88,224.88,224.35,224.43,9052.0,214.4893,214.4893,213.9838,214.0601,9052.0
2023-06-08 11:50:00,224.34,224.39,224.14,224.35,10876.0,213.9742,214.0219,213.7835,213.9838,10876.0
2023-06-08 12:00:00,224.28,224.58,224.12,224.43,14479.0,213.917,214.2031,213.7644,214.0601,14479.0
2023-06-08 12:10:00,224.44,224.76,224.44,224.72,6222.0,214.0696,214.3748,214.0696,214.3367,6222.0
2023-06-08 12:20:00,224.77,225.18,224.7,225.08,9125.0,214.3844,214.7754,214.3176,214.68,9125.0
2023-06-08 12:30:00,224.97,225.25,224.92,225.24,14113.0,214.5751,214.8422,214.5274,214.8327,14113.0
2023-06-08 12:40:00,225.27,226.2,225.17,225.54,34663.0,214.8613,215.7483,214.7659,215.1188,34663.0
2023-06-08 12:50:00,225.56,226.4,225.44,226.03,12796.0,215.1379,215.9391,215.0234,215.5861,12796.0
2023-06-08 13:00:00,226.08,226.16,225.72,225.83,6187.0,215.6338,215.7101,215.2905,215.3954,6187.0
2023-06-08 13:10:00,225.92,225.99,225.49,225.62,10830.0,215.4812,215.548,215.0711,215.1951,10830.0
2023-06-08 13:20:00,225.63,225.7,225.46,225.51,5836.0,215.2046,215.2714,215.0425,215.0902,5836.0
2023-06-08 13:30:00,225.56,225.7,225.5,225.53,8022.0,215.1379,215.2714,215.0806,215.1093,8022.0
2023-06-08 13:40:00,225.54,225.54,225.0,225.0,7917.0,215.1188,215.1188,214.6037,214.6037,7917.0
2023-06-08 13:50:00,225.02,225.1,224.83,224.98,11525.0,214.6228,214.6991,214.4416,214.5847,11525.0
2023-06-08 14:00:00,225.03,225.15,224.86,224.93,4943.0,214.6324,214.7468,214.4702,214.537,4943.0
2023-06-08 14:10:00,224.88,225.07,224.77,225.03,7122.0,214.4893,214.6705,214.3844,214.6324,7122.0
2023-06-08 14:20:00,225.09,225.4,224.9,225.29,9287.0,214.6896,214.9853,214.5084,214.8803,9287.0
2023-06-08 14:30:00,225.37,225.37,225.15,225.17,9298.0,214.9566,214.9566,214.7468,214.7659,9298.0
2023-06-08 14:40:00,225.2,225.4,224.98,225.03,7960.0,214.7945,214.9853,214.5847,214.6324,7960.0
2023-06-08 14:50:00,224.97,225.03,224.69,224.69,12793.0,214.5751,214.6324,214.3081,214.3081,12793.0
2023-06-08 15:00:00,224.69,224.74,224.41,224.46,15816.0,214.3081,214.3558,214.041,214.0887,15816.0
2023-06-08 15:10:00,224.46,224.74,224.36,224.63,19919.0,214.0887,214.3558,213.9933,214.2508,19919.0
2023-06-08 15:20:00,224.65,225.24,224.62,225.2,14945.0,214.2699,214.8327,214.2413,214.7945,14945.0
2023-06-08 15:30:00,225.24,225.38,225.06,225.25,27869.0,214.8327,214.9662,214.661,214.8422,27869.0
2023-06-08 15:40:00,225.25,225.55,225.22,225.48,34688.0,214.8422,215.1283,214.8136,215.0616,34688.0
2023-06-08 15:50:00,225.5,225.61,224.92,225.01,133071.0,215.0806,215.1856,214.5274,214.6133,133071.0
2023-06-09 09:30:00,224.44,224.47,223.66,223.9,31855.0,215.275,215.3038,214.5269,214.7571,31855.0
2023-06-09 09:40:00,223.9,224.2,222.81,222.94,31188.0,214.7571,215.0448,213.7116,213.8363,31188.0
2023-06-09 09:50:00,222.97,223.38,221.49,221.59,41456.0,213.8651,214.2583,212.4455,212.5414,41456.0
2023-06-09 10:00:00,221.72,222.96,221.45,222.96,18557.0,212.6661,213.8555,212.4071,213.8555,18557.0
2023-06-09 10:10:00,222.98,222.99,222.49,222.89,13834.0,213.8747,213.8843,213.4047,213.7883,13834.0
2023-06-09 10:20:00,222.8,222.89,222.27,222.51,24090.0,213.702,213.7883,213.1937,213.4239,24090.0
2023-06-09 10:30:00,222.58,222.85,222.3,222.32,9743.0,213.491,213.75,213.2224,213.2416,9743.0
2023-06-09 10:40:00,222.33,223.11,222.05,222.97,22170.0,213.2512,213.9994,212.9826,213.8651,22170.0
2023-06-09 10:50:00,222.89,223.35,222.74,222.95,76039.0,213.7883,214.2296,213.6445,213.8459,76039.0
2023-06-09 11:00:00,222.91,222.91,221.9,222.09,13206.0,213.8075,213.8075,212.8388,213.021,13206.0
2023-06-09 11:10:00,222.09,222.18,221.83,221.99,15302.0,213.021,213.1073,212.7716,212.9251,15302.0
2023-06-09 11:20:00,221.91,221.94,221.24,221.7,24426.0,212.8484,212.8771,212.2057,212.6469,24426.0
2023-06-09 11:30:00,221.71,221.86,221.2,221.49,37907.0,212.6565,212.8004,212.1674,212.4455,37907.0
2023-06-09 11:40:00,221.55,222.1,221.53,222.06,6171.0,212.5031,213.0306,212.4839,212.9922,6171.0
2023-06-09 11:50:00,222.05,222.28,222.01,222.17,10036.0,212.9826,213.2033,212.9443,213.0977,10036.0
2023-06-09 12:00:00,222.18,222.59,222.0,222.43,12500.0,213.1073,213.5006,212.9347,213.3471,12500.0
2023-06-09 12:10:00,222.42,223.06,222.42,222.75,14219.0,213.3375,213.9514,213.3375,213.6541,14219.0
2023-06-09 12:20:00,222.76,223.11,222.68,223.09,19264.0,213.6637,213.9994,213.5869,213.9802,19264.0
2023-06-09 12:30:00,223.09,223.49,222.82,222.87,26061.0,213.9802,214.3638,213.7212,213.7692,26061.0
2023-06-09 12:40:00,222.79,223.47,222.78,223.03,11640.0,213.6924,214.3447,213.6828,213.9226,11640.0
2023-06-09 12:50:00,223.06,223.5,223.02,223.48,11098.0,213.9514,214.3734,213.913,214.3543,11098.0
2023-06-09 13:00:00,223.4,223.69,223.23,223.63,11677.0,214.2775,214.5557,214.1145,214.4981,11677.0
2023-06-09 13:10:00,223.57,223.84,223.57,223.71,12439.0,214.4406,214.6996,214.4406,214.5749,12439.0
2023-06-09 13:20:00,223.71,224.03,223.68,224.03,11429.0,214.5749,214.8818,214.5461,214.8818,11429.0
2023-06-09 13:30:00,224.1,224.17,223.67,223.76,11405.0,214.9489,215.0161,214.5365,214.6228,11405.0
2023-06-09 13:40:00,223.74,224.07,223.65,223.89,19351.0,214.6036,214.9202,214.5173,214.7475,19351.0
2023-06-09 13:50:00,223.85,223.97,223.64,223.94,12728.0,214.7091,214.8242,214.5077,214.7955,12728.0
2023-06-09 14:00:00,223.93,223.94,223.2,223.7,20386.0,214.7859,214.7955,214.0857,214.5653,20386.0
2023-06-09 14:10:00,223.81,224.03,223.66,224.03,11995.0,214.6708,214.8818,214.5269,214.8818,11995.0
2023-06-09 14:20:00,224.04,224.39,223.97,224.18,17339.0,214.8914,215.2271,214.8242,215.0257,17339.0
2023-06-09 14:30:00,224.16,224.16,223.82,223.83,18071.0,215.0065,215.0065,214.6804,214.69,18071.0
2023-06-09 14:40:00,223.82,223.94,223.63,223.68,13864.0,214.6804,214.7955,214.4981,214.5461,13864.0
2023-06-09 14:50:00,223.62,223.84,223.58,223.8,14115.0,214.4885,214.6996,214.4502,214.6612,14115.0
2023-06-09 15:00:00,223.8,224.14,223.74,223.74,20328.0,214.6612,214.9873,214.6036,214.6036,20328.0
2023-06-09 15:10:00,223.74,223.99,223.66,223.96,17343.0,214.6036,214.8434,214.5269,214.8147,17343.0
2023-06-09 15:20:00,223.96,224.38,223.95,224.33,25155.0,214.8147,215.2175,214.8051,215.1695,25155.0
2023-06-09 15:30:00,224.29,224.3,223.85,224.04,19080.0,215.1312,215.1408,214.7091,214.8914,19080.0
2023-06-09 15:40:00,224.04,224.22,223.96,224.07,37619.0,214.8914,215.064,214.8147,214.9202,37619.0
2023-06-09 15:50:00,224.02,224.08,223.63,223.72,147881.0,214.8722,214.9297,214.4981,214.5845,147881.0
2023-06-12 09:30:00,224.43,224.51,223.74,224.31,51242.0,215.2655,215.3422,214.6036,215.1504,51242.0
2023-06-12 09:40:00,224.31,224.72,223.96,224.33,28290.0,215.1504,215.5436,214.8147,215.1695,28290.0
2023-06-12 09:50:00,224.28,225.09,224.16,224.77,26338.0,215.1216,215.8985,215.0065,215.5916,26338.0
2023-06-12 10:00:00,224.85,224.95,224.16,224.65,8238.0,215.6683,215.7642,215.0065,215.4765,8238.0
2023-06-12 10:10:00,224.59,224.94,224.35,224.5,21048.0,215.4189,215.7546,215.1887,215.3326,21048.0
2023-06-12 10:20:00,224.44,224.48,223.39,223.65,21269.0,215.275,215.3134,214.2679,214.5173,21269.0
2023-06-12 10:30:00,223.54,223.54,222.71,222.83,22622.0,214.4118,214.4118,213.6157,213.7308,22622.0
2023-06-12 10:40:00,222.88,223.16,222.82,222.9,7059.0,213.7788,214.0473,213.7212,213.7979,7059.0
2023-06-12 10:50:00,222.94,223.77,222.89,223.77,21303.0,213.8363,214.6324,213.7883,214.6324,21303.0
2023-06-12 11:00:00,223.88,224.0,223.58,223.77,28010.0,214.7379,214.853,214.4502,214.6324,28010.0
2023-06-12 11:10:00,223.74,224.06,223.59,223.71,12584.0,214.6036,214.9106,214.4598,214.5749,12584.0
2023-06-12 11:20:00,223.64,223.64,223.27,223.31,4054.0,214.5077,214.5077,214.1528,214.1912,4054.0
2023-06-12 11:30:00,223.08,223.37,223.06,223.25,7454.0,213.9706,214.2487,213.9514,214.1336,7454.0
2023-06-12 11:40:00,223.23,224.22,223.23,224.14,16516.0,214.1145,215.064,214.1145,214.9873,16516.0
2023-06-12 11:50:00,224.03,224.08,223.66,223.99,7477.0,214.8818,214.9297,214.5269,214.8434,7477.0
2023-06-12 12:00:00,223.97,224.04,223.85,223.9,4978.0,214.8242,214.8914,214.7091,214.7571,4978.0
2023-06-12 12:10:00,223.86,223.91,223.66,223.66,4285.0,214.7187,214.7667,214.5269,214.5269,4285.0
2023-06-12 12:20:00,223.63,223.66,223.28,223.48,4636.0,214.4981,214.5269,214.1624,214.3543,4636.0
2023-06-12 12:30:00,223.57,224.03,223.56,223.88,13004.0,214.4406,214.8818,214.431,214.7379,13004.0
2023-06-12 12:40:00,223.86,223.94,223.51,223.51,3991.0,214.7187,214.7955,214.383,214.383,3991.0
2023-06-12 12:50:00,223.6,223.68,223.35,223.68,4469.0,214.4694,214.5461,214.2296,214.5461,4469.0
2023-06-12 13:00:00,223.64,223.66,223.2,223.21,6097.0,214.5077,214.5269,214.0857,214.0953,6097.0
2023-06-12 13:10:00,223.17,223.43,223.08,223.37,15922.0,214.0569,214.3063,213.9706,214.2487,15922.0
2023-06-12 13:20:00,223.42,223.7,223.34,223.45,6164.0,214.2967,214.5653,214.22,214.3255,6164.0
2023-06-12 13:30:00,223.46,223.49,223.16,223.23,11797.0,214.3351,214.3638,214.0473,214.1145,11797.0
2023-06-12 13:40:00,223.26,223.74,223.23,223.62,8801.0,214.1432,214.6036,214.1145,214.4885,8801.0
2023-06-12 13:50:00,223.63,223.63,223.45,223.51,7452.0,214.4981,214.4981,214.3255,214.383,7452.0
2023-06-12 14:00:00,223.54,223.59,223.01,223.14,9853.0,214.4118,214.4598,213.9034,214.0281,9853.0
2023-06-12 14:10:00,223.12,223.35,223.07,223.31,23350.0,214.009,214.2296,213.961,214.1912,23350.0
2023-06-12 14:20:00,223.29,223.44,223.1,223.23,10260.0,214.172,214.3159,213.9898,214.1145,10260.0
2023-06-12 14:30:00,223.26,223.52,223.23,223.44,6549.0,214.1432,214.3926,214.1145,214.3159,6549.0
2023-06-12 14:40:00,223.43,223.52,223.3,223.52,6836.0,214.3063,214.3926,214.1816,214.3926,6836.0
2023-06-12 14:50:00,223.5,223.7,223.41,223.67,19623.0,214.3734,214.5653,214.2871,214.5365,19623.0
2023-06-12 15:00:00,223.74,223.97,223.61,223.92,21457.0,214.6036,214.8242,214.4789,214.7763,21457.0
2023-06-12 15:10:00,223.95,224.85,223.91,224.65,17782.0,214.8051,215.6683,214.7667,215.4765,17782.0
2023-06-12 15:20:00,224.66,224.66,224.35,224.57,22852.0,215.4861,215.4861,215.1887,215.3997,22852.0
2023-06-12 15:30:00,224.58,224.59,224.38,224.53,35716.0,215.4093,215.4189,215.2175,215.3614,35716.0
2023-06-12 15:40:00,224.56,224.78,224.44,224.52,49921.0,215.3901,215.6012,215.275,215.3518,49921.0
2023-06-12 15:50:00,224.57,224.7,224.13,224.56,127659.0,215.3997,215.5244,214.9777,215.3901,127659.0
2023-06-13 09:30:00,224.2,225.2,223.88,225.11,36313.0,215.0448,216.004,214.7379,215.9177,36313.0
2023-06-13 09:40:00,225.06,225.17,224.51,224.88,43071.0,215.8697,215.9752,215.3422,215.6971,43071.0
2023-06-13 09:50:00,224.98,225.04,223.35,223.99,50347.0,215.793,215.8505,214.2296,214.8434,50347.0
2023-06-13 10:00:00,223.87,223.94,223.39,223.6,17757.0,214.7283,214.7955,214.2679,214.4694,17757.0
2023-06-13 10:10:00,223.54,223.69,222.01,222.39,59067.0,214.4118,214.5557,212.9443,213.3088,59067.0
2023-06-13 10:20:00,222.33,223.93,222.28,223.88,31018.0,213.2512,214.7859,213.2033,214.7379,31018.0
2023-06-13 10:30:00,223.88,224.0,223.31,223.37,23242.0,214.7379,214.853,214.1912,214.2487,23242.0
2023-06-13 10:40:00,223.33,223.85,223.16,223.76,22809.0,214.2104,214.7091,214.0473,214.6228,22809.0
2023-06-13 10:50:00,223.77,224.1,223.63,223.88,15084.0,214.6324,214.9489,214.4981,214.7379,15084.0
2023-06-13 11:00:00,223.88,224.2,223.88,224.14,16782.0,214.7379,215.0448,214.7379,214.9873,16782.0
2023-06-13 11:10:00,224.23,225.25,224.22,225.2,32815.0,215.0736,216.052,215.064,216.004,32815.0
2023-06-13 11:20:00,225.14,226.09,225.14,225.94,31105.0,215.9465,216.8577,215.9465,216.7138,31105.0
2023-06-13 11:30:00,225.99,226.4,225.85,226.36,36102.0,216.7618,217.155,216.6275,217.1166,36102.0
2023-06-13 11:40:00,226.34,226.94,226.2,226.77,21680.0,217.0975,217.673,216.9632,217.5099,21680.0
2023-06-13 11:50:00,226.83,227.83,226.74,227.77,35997.0,217.5675,218.5266,217.4811,218.4691,35997.0
2023-06-13 12:00:00,227.74,227.74,226.88,226.94,35293.0,218.4403,218.4403,217.6154,217.673,35293.0
2023-06-13 12:10:00,226.97,227.58,226.87,227.43,20568.0,217.7017,218.2868,217.6058,218.143,20568.0
2023-06-13 12:20:00,227.43,227.74,227.25,227.52,20534.0,218.143,218.4403,217.9703,218.2293,20534.0
2023-06-13 12:30:00,227.46,227.64,227.36,227.62,19398.0,218.1717,218.3444,218.0758,218.3252,19398.0
2023-06-13 12:40:00,227.61,227.69,227.17,227.27,17768.0,218.3156,218.3923,217.8936,217.9895,17768.0
2023-06-13 12:50:00,227.23,227.43,227.15,227.39,13554.0,217.9511,218.143,217.8744,218.1046,13554.0
2023-06-13 13:00:00,227.33,227.54,227.01,227.37,26504.0,218.047,218.2485,217.7401,218.0854,26504.0
2023-06-13 13:10:00,227.28,227.59,227.28,227.54,17991.0,217.9991,218.2964,217.9991,218.2485,17991.0
2023-06-13 13:20:00,227.44,227.99,227.44,227.72,23686.0,218.1525,218.6801,218.1525,218.4211,23686.0
2023-06-13 13:30:00,227.85,227.92,227.62,227.71,11371.0,218.5458,218.6129,218.3252,218.4115,11371.0
2023-06-13 13:40:00,227.64,227.74,227.24,227.5,16255.0,218.3444,218.4403,217.9607,218.2101,16255.0
2023-06-13 13:50:00,227.44,227.65,227.43,227.6,13245.0,218.1525,218.354,218.143,218.306,13245.0
2023-06-13 14:00:00,227.6,227.62,227.41,227.44,12953.0,218.306,218.3252,218.1238,218.1525,12953.0
2023-06-13 14:10:00,227.4,227.6,227.24,227.56,19884.0,218.1142,218.306,217.9607,218.2676,19884.0
2023-06-13 14:20:00,227.56,227.72,227.08,227.3,18041.0,218.2676,218.4211,217.8072,218.0183,18041.0
2023-06-13 14:30:00,227.23,227.23,226.85,227.05,20443.0,217.9511,217.9511,217.5866,217.7785,20443.0
2023-06-13 14:40:00,227.1,227.24,226.84,227.24,21435.0,217.8264,217.9607,217.577,217.9607,21435.0
2023-06-13 14:50:00,227.24,227.93,227.23,227.9,20104.0,217.9607,218.6225,217.9511,218.5938,20104.0
2023-06-13 15:00:00,227.9,227.99,227.73,227.74,13761.0,218.5938,218.6801,218.4307,218.4403,13761.0
2023-06-13 15:10:00,227.76,228.12,227.75,228.12,28689.0,218.4595,218.8048,218.4499,218.8048,28689.0
2023-06-13 15:20:00,228.13,228.59,228.03,228.54,35154.0,218.8144,219.2556,218.7185,219.2076,35154.0
2023-06-13 15:30:00,228.53,228.93,228.23,228.62,91304.0,219.198,219.5817,218.9103,219.2844,91304.0
2023-06-13 15:40:00,228.62,228.99,228.47,228.71,62506.0,219.2844,219.6393,219.1405,219.3707,62506.0
2023-06-13 15:50:00,228.71,228.99,228.63,228.97,181269.0,219.3707,219.6393,219.294,219.6201,181269.0
2023-06-14 09:30:00,229.76,231.44,229.16,230.91,59105.0,220.3778,221.9892,219.8023,221.4808,59105.0
2023-06-14 09:40:00,230.78,231.13,229.92,230.19,25473.0,221.3562,221.6919,220.5313,220.7902,25473.0
2023-06-14 09:50:00,230.19,230.62,229.95,230.56,28226.0,220.7902,221.2027,220.56,221.1451,28226.0
2023-06-14 10:00:00,230.57,231.18,230.39,230.94,41712.0,221.1547,221.7398,220.9821,221.5096,41712.0
2023-06-14 10:10:00,230.96,231.43,230.79,231.14,39761.0,221.5288,221.9796,221.3657,221.7015,39761.0
2023-06-14 10:20:00,231.13,231.74,230.68,230.71,32812.0,221.6919,222.277,221.2602,221.289,32812.0
2023-06-14 10:30:00,230.81,231.53,230.7,231.53,12604.0,221.3849,222.0755,221.2794,222.0755,12604.0
2023-06-14 10:40:00,231.6,232.36,231.6,232.15,33726.0,222.1427,222.8716,222.1427,222.6702,33726.0
2023-06-14 10:50:00,232.34,232.34,231.94,232.01,21045.0,222.8525,222.8525,222.4688,222.5359,21045.0
2023-06-14 11:00:00,232.0,232.46,231.95,231.98,26116.0,222.5263,222.9676,222.4784,222.5072,26116.0
2023-06-14 11:10:00,231.93,231.94,231.51,231.71,32114.0,222.4592,222.4688,222.0563,222.2482,32114.0
2023-06-14 11:20:00,231.77,231.89,230.83,230.97,43347.0,222.3057,222.4208,221.4041,221.5384,43347.0
2023-06-14 11:30:00,230.98,231.07,229.84,230.04,39306.0,221.548,221.6343,220.4545,220.6464,39306.0
2023-06-14 11:40:00,230.05,231.24,229.99,231.24,18626.0,220.656,221.7974,220.5984,221.7974,18626.0
2023-06-14 11:50:00,231.24,231.26,230.5,230.66,14014.0,221.7974,221.8166,221.0876,221.2411,14014.0
2023-06-14 12:00:00,230.61,230.97,230.54,230.97,12686.0,221.1931,221.5384,221.126,221.5384,12686.0
2023-06-14 12:10:00,230.97,231.0,230.69,230.74,7095.0,221.5384,221.5672,221.2698,221.3178,7095.0
2023-06-14 12:20:00,230.73,231.12,230.57,231.01,12247.0,221.3082,221.6823,221.1547,221.5768,12247.0
2023-06-14 12:30:00,230.99,231.09,230.76,230.93,14537.0,221.5576,221.6535,221.337,221.5,14537.0
2023-06-14 12:40:00,230.9,230.91,230.31,230.75,37232.0,221.4713,221.4808,220.9053,221.3274,37232.0
2023-06-14 12:50:00,230.7,230.7,230.35,230.69,15832.0,221.2794,221.2794,220.9437,221.2698,15832.0
2023-06-14 13:00:00,230.7,230.8,230.48,230.77,21701.0,221.2794,221.3753,221.0684,221.3466,21701.0
2023-06-14 13:10:00,230.78,230.79,230.19,230.31,16595.0,221.3562,221.3657,220.7902,220.9053,16595.0
2023-06-14 13:20:00,230.4,230.4,230.04,230.37,19691.0,220.9917,220.9917,220.6464,220.9629,19691.0
2023-06-14 13:30:00,230.37,230.74,230.34,230.35,20221.0,220.9629,221.3178,220.9341,220.9437,20221.0
2023-06-14 13:40:00,230.37,230.49,229.92,230.2,13692.0,220.9629,221.078,220.5313,220.7998,13692.0
2023-06-14 13:50:00,230.2,230.43,230.07,230.3,16089.0,220.7998,221.0204,220.6751,220.8958,16089.0
2023-06-14 14:00:00,230.24,230.24,228.69,229.19,29773.0,220.8382,220.8382,219.3515,219.8311,29773.0
2023-06-14 14:10:00,229.24,229.32,228.54,228.8,14468.0,219.879,219.9558,219.2076,219.457,14468.0
2023-06-14 14:20:00,228.91,228.97,228.07,228.32,23423.0,219.5625,219.6201,218.7568,218.9966,23423.0
2023-06-14 14:30:00,228.39,229.27,228.12,228.75,36104.0,219.0638,219.9078,218.8048,219.4091,36104.0
2023-06-14 14:40:00,228.86,229.4,228.82,229.2,32836.0,219.5146,220.0325,219.4762,219.8407,32836.0
2023-06-14 14:50:00,229.13,229.32,228.69,228.95,16939.0,219.7735,219.9558,219.3515,219.6009,16939.0
2023-06-14 15:00:00,229.03,230.23,228.97,230.1,18415.0,219.6776,220.8286,219.6201,220.7039,18415.0
2023-06-14 15:10:00,230.13,230.14,228.97,229.31,18857.0,220.7327,220.7423,219.6201,219.9462,18857.0
2023-06-14 15:20:00,229.21,230.06,229.21,229.66,20064.0,219.8503,220.6656,219.8503,220.2819,20064.0
2023-06-14 15:30:00,229.73,230.27,229.35,229.98,40821.0,220.349,220.867,219.9846,220.5888,40821.0
2023-06-14 15:40:00,230.04,230.1,229.18,229.25,33106.0,220.6464,220.7039,219.8215,219.8886,33106.0
2023-06-14 15:50:00,229.18,229.72,228.75,229.69,167238.0,219.8215,220.3394,219.4091,220.3107,167238.0
2023-06-15 09:30:00,229.77,231.29,229.77,231.0,46539.0,220.3874,221.8453,220.3874,221.5672,46539.0
2023-06-15 09:40:00,230.9,231.42,230.39,231.0,21230.0,221.4713,221.97,220.9821,221.5672,21230.0
2023-06-15 09:50:00,230.89,231.2,230.42,230.93,14422.0,221.4617,221.759,221.0109,221.5,14422.0
2023-06-15 10:00:00,231.01,232.07,230.81,231.73,36954.0,221.5768,222.5935,221.3849,222.2674,36954.0
2023-06-15 10:10:00,231.72,232.46,231.61,232.42,26870.0,222.2578,222.9676,222.1523,222.9292,26870.0
2023-06-15 10:20:00,232.48,232.86,232.23,232.54,30027.0,222.9867,223.3512,222.7469,223.0443,30027.0
2023-06-15 10:30:00,232.5,232.56,232.24,232.49,18214.0,223.0059,223.0635,222.7565,222.9963,18214.0
2023-06-15 10:40:00,232.49,233.18,232.45,232.93,21574.0,222.9963,223.6582,222.958,223.4184,21574.0
2023-06-15 10:50:00,232.93,233.13,232.55,233.13,24025.0,223.4184,223.6102,223.0539,223.6102,24025.0
2023-06-15 11:00:00,233.15,233.44,232.83,233.37,30264.0,223.6294,223.9075,223.3224,223.8404,30264.0
2023-06-15 11:10:00,233.38,234.15,233.27,233.99,30396.0,223.85,224.5885,223.7445,224.4351,30396.0
2023-06-15 11:20:00,233.99,234.38,233.92,234.34,17954.0,224.4351,224.8092,224.3679,224.7708,17954.0
2023-06-15 11:30:00,234.29,234.33,233.84,234.26,16968.0,224.7228,224.7612,224.2912,224.6941,16968.0
2023-06-15 11:40:00,234.21,234.67,234.09,234.64,18620.0,224.6461,225.0873,224.531,225.0585,18620.0
2023-06-15 11:50:00,234.54,235.14,234.47,234.94,41339.0,224.9626,225.5381,224.8955,225.3463,41339.0
2023-06-15 12:00:00,234.95,235.49,234.81,235.43,23838.0,225.3559,225.8738,225.2216,225.8163,23838.0
2023-06-15 12:10:00,235.42,235.45,235.21,235.3,17393.0,225.8067,225.8355,225.6053,225.6916,17393.0
2023-06-15 12:20:00,235.25,235.9,235.2,235.85,21666.0,225.6436,226.2671,225.5957,226.2191,21666.0
2023-06-15 12:30:00,235.88,236.71,235.59,236.67,44913.0,226.2479,227.044,225.9697,227.0056,44913.0
2023-06-15 12:40:00,236.7,236.75,236.36,236.52,27280.0,227.0344,227.0824,226.7083,226.8618,27280.0
2023-06-15 12:50:00,236.44,236.5,235.3,235.3,22949.0,226.785,226.8426,225.6916,225.6916,22949.0
2023-06-15 13:00:00,235.24,235.43,234.56,234.87,19649.0,225.634,225.8163,224.9818,225.2791,19649.0
2023-06-15 13:10:00,234.92,234.92,234.4,234.55,21855.0,225.3271,225.3271,224.8283,224.9722,21855.0
2023-06-15 13:20:00,234.68,234.81,234.45,234.74,7377.0,225.0969,225.2216,224.8763,225.1545,7377.0
2023-06-15 13:30:00,234.79,235.1,234.65,234.7,31039.0,225.2024,225.4998,225.0681,225.1161,31039.0
2023-06-15 13:40:00,234.69,235.19,234.66,235.17,17793.0,225.1065,225.5861,225.0777,225.5669,17793.0
2023-06-15 13:50:00,235.15,235.46,234.93,235.29,10069.0,225.5477,225.8451,225.3367,225.682,10069.0
2023-06-15 14:00:00,235.28,235.38,235.0,235.06,16270.0,225.6724,225.7683,225.4038,225.4614,16270.0
2023-06-15 14:10:00,235.07,235.83,235.04,235.77,33386.0,225.471,226.1999,225.4422,226.1424,33386.0
2023-06-15 14:20:00,235.71,236.26,235.7,236.15,24668.0,226.0848,226.6124,226.0753,226.5069,24668.0
2023-06-15 14:30:00,236.21,236.57,236.11,236.54,17938.0,226.5644,226.9097,226.4685,226.8809,17938.0
2023-06-15 14:40:00,236.53,236.71,236.13,236.22,22155.0,226.8714,227.044,226.4877,226.574,22155.0
2023-06-15 14:50:00,236.22,236.64,236.0,236.53,13710.0,226.574,226.9769,226.363,226.8714,13710.0
2023-06-15 15:00:00,236.6,236.71,236.2,236.42,18180.0,226.9385,227.044,226.5548,226.7658,18180.0
2023-06-15 15:10:00,236.37,236.59,236.23,236.51,26037.0,226.7179,226.9289,226.5836,226.8522,26037.0
2023-06-15 15:20:00,236.48,236.75,236.29,236.7,32998.0,226.8234,227.0824,226.6412,227.0344,32998.0
2023-06-15 15:30:00,236.75,236.88,235.74,235.83,40183.0,227.0824,227.2071,226.1136,226.1999,40183.0
2023-06-15 15:40:00,235.85,236.55,235.68,236.55,80487.0,226.2191,226.8905,226.0561,226.8905,80487.0
2023-06-15 15:50:00,236.62,236.7,235.99,236.47,228059.0,226.9577,227.0344,226.3534,226.8138,228059.0
2023-06-16 09:30:00,237.35,237.81,236.39,237.01,319040.0,227.6579,228.0991,226.7371,227.3318,319040.0
2023-06-16 09:40:00,237.14,237.66,236.66,237.66,29792.0,227.4564,227.9552,226.996,227.9552,29792.0
2023-06-16 09:50:00,237.66,237.99,237.2,237.78,27062.0,227.9552,228.2717,227.514,228.0703,27062.0
2023-06-16 10:00:00,237.76,238.0,237.08,237.34,33369.0,228.0511,228.2813,227.3989,227.6483,33369.0
2023-06-16 10:10:00,237.4,237.86,237.26,237.4,25311.0,227.7058,228.147,227.5715,227.7058,25311.0
2023-06-16 10:20:00,237.28,237.84,236.98,237.76,29869.0,227.5907,228.1279,227.303,228.0511,29869.0
2023-06-16 10:30:00,237.76,237.83,236.89,237.22,49866.0,228.0511,228.1183,227.2167,227.5332,49866.0
2023-06-16 10:40:00,237.33,237.43,236.47,236.59,51626.0,227.6387,227.7346,226.8138,226.9289,51626.0
2023-06-16 10:50:00,236.5,236.59,236.09,236.09,26460.0,226.8426,226.9289,226.4493,226.4493,26460.0
2023-06-16 11:00:00,236.03,236.15,235.45,235.66,15865.0,226.3918,226.5069,225.8355,226.0369,15865.0
2023-06-16 11:10:00,235.68,236.28,235.5,235.85,20991.0,226.0561,226.6316,225.8834,226.2191,20991.0
2023-06-16 11:20:00,235.81,235.85,235.16,235.35,13809.0,226.1808,226.2191,225.5573,225.7395,13809.0
2023-06-16 11:30:00,235.4,235.55,234.61,234.61,24371.0,225.7875,225.9314,225.0298,225.0298,24371.0
2023-06-16 11:40:00,234.71,234.97,233.61,233.92,62323.0,225.1257,225.3751,224.0706,224.3679,62323.0
2023-06-16 11:50:00,233.88,234.48,233.46,234.45,50352.0,224.3296,224.9051,223.9267,224.8763,50352.0
2023-06-16 12:00:00,234.49,235.0,234.49,234.87,17616.0,224.9147,225.4038,224.9147,225.2791,17616.0
2023-06-16 12:10:00,234.96,235.21,234.82,234.9,20117.0,225.3655,225.6053,225.2312,225.3079,20117.0
2023-06-16 12:20:00,234.94,235.48,234.9,235.26,17984.0,225.3463,225.8642,225.3079,225.6532,17984.0
2023-06-16 12:30:00,235.19,235.68,235.19,235.26,9364.0,225.5861,226.0561,225.5861,225.6532,9364.0
2023-06-16 12:40:00,235.27,235.27,234.86,235.2,18527.0,225.6628,225.6628,225.2696,225.5957,18527.0
2023-06-16 12:50:00,235.22,235.53,234.89,234.91,23068.0,225.6149,225.9122,225.2983,225.3175,23068.0
2023-06-16 13:00:00,235.0,235.0,234.62,234.69,64715.0,225.4038,225.4038,225.0394,225.1065,64715.0
2023-06-16 13:10:00,234.7,234.76,234.31,234.58,25719.0,225.1161,225.1736,224.742,225.001,25719.0
2023-06-16 13:20:00,234.58,235.1,234.54,234.95,18154.0,225.001,225.4998,224.9626,225.3559,18154.0
2023-06-16 13:30:00,234.96,235.08,234.69,234.8,11823.0,225.3655,225.4806,225.1065,225.212,11823.0
2023-06-16 13:40:00,234.8,235.16,234.78,235.04,13476.0,225.212,225.5573,225.1928,225.4422,13476.0
2023-06-16 13:50:00,235.04,235.11,234.76,234.97,28138.0,225.4422,225.5093,225.1736,225.3751,28138.0
2023-06-16 14:00:00,234.97,235.36,234.9,235.02,20226.0,225.3751,225.7491,225.3079,225.423,20226.0
2023-06-16 14:10:00,235.07,235.2,234.92,234.97,16304.0,225.471,225.5957,225.3271,225.3751,16304.0
2023-06-16 14:20:00,235.01,235.05,234.83,235.0,12423.0,225.4134,225.4518,225.2408,225.4038,12423.0
2023-06-16 14:30:00,234.97,234.99,234.52,234.87,15988.0,225.3751,225.3942,224.9434,225.2791,15988.0
2023-06-16 14:40:00,234.88,234.88,234.59,234.75,20902.0,225.2887,225.2887,225.0106,225.164,20902.0
2023-06-16 14:50:00,234.73,234.73,234.32,234.34,24496.0,225.1449,225.1449,224.7516,224.7708,24496.0
2023-06-16 15:00:00,234.36,234.47,234.06,234.1,32073.0,224.79,224.8955,224.5022,224.5406,32073.0
2023-06-16 15:10:00,234.08,234.13,233.68,233.77,27190.0,224.5214,224.5694,224.1377,224.2241,27190.0
2023-06-16 15:20:00,233.77,234.16,233.77,234.09,36959.0,224.2241,224.5981,224.2241,224.531,36959.0
2023-06-16 15:30:00,234.07,234.61,233.91,234.51,35956.0,224.5118,225.0298,224.3583,224.9338,35956.0
2023-06-16 15:40:00,234.5,234.58,234.14,234.17,85616.0,224.9243,225.001,224.579,224.6077,85616.0
2023-06-16 15:50:00,234.22,234.41,233.36,233.49,188912.0,224.6557,224.8379,223.8308,223.9555,188912.0
2023-06-20 09:30:00,234.59,234.74,233.17,233.3,125663.0,225.0106,225.1545,223.6486,223.7733,125663.0
2023-06-20 09:40:00,233.3,234.0,231.42,232.03,83300.0,223.7733,224.4447,221.97,222.5551,83300.0
2023-06-20 09:50:00,232.06,233.1,231.82,232.84,56686.0,222.5839,223.5814,222.3537,223.332,56686.0
2023-06-20 10:00:00,232.94,233.29,232.11,233.06,50705.0,223.428,223.7637,222.6318,223.5431,50705.0
2023-06-20 10:10:00,233.08,233.26,232.34,232.45,54162.0,223.5622,223.7349,222.8525,222.958,54162.0
2023-06-20 10:20:00,232.35,232.43,231.4,231.4,34944.0,222.862,222.9388,221.9508,221.9508,34944.0
2023-06-20 10:30:00,231.45,231.87,231.02,231.51,28580.0,221.9988,222.4016,221.5864,222.0563,28580.0
2023-06-20 10:40:00,231.48,232.3,231.4,232.22,18501.0,222.0276,222.8141,221.9508,222.7374,18501.0
2023-06-20 10:50:00,232.17,232.31,231.17,232.0,29519.0,222.6894,222.8237,221.7302,222.5263,29519.0
2023-06-20 11:00:00,232.07,232.49,231.22,231.27,35896.0,222.5935,222.9963,221.7782,221.8261,35896.0
2023-06-20 11:10:00,231.19,231.49,231.02,231.02,29160.0,221.7494,222.0372,221.5864,221.5864,29160.0
2023-06-20 11:20:00,231.03,231.19,230.56,230.88,77753.0,221.5959,221.7494,221.1451,221.4521,77753.0
2023-06-20 11:30:00,230.97,231.54,230.9,231.19,40799.0,221.5384,222.0851,221.4713,221.7494,40799.0
2023-06-20 11:40:00,231.24,231.35,230.87,231.31,20371.0,221.7974,221.9029,221.4425,221.8645,20371.0
2023-06-20 11:50:00,231.39,231.54,231.2,231.2,27505.0,221.9412,222.0851,221.759,221.759,27505.0
2023-06-20 12:00:00,231.2,231.21,230.0,230.0,60056.0,221.759,221.7686,220.608,220.608,60056.0
2023-06-20 12:10:00,229.98,230.89,229.96,230.84,26913.0,220.5888,221.4617,220.5696,221.4137,26913.0
2023-06-20 12:20:00,230.84,231.26,230.84,231.04,24637.0,221.4137,221.8166,221.4137,221.6055,24637.0
2023-06-20 12:30:00,231.0,231.99,230.89,231.79,31929.0,221.5672,222.5167,221.4617,222.3249,31929.0
2023-06-20 12:40:00,231.79,231.89,231.22,231.65,57439.0,222.3249,222.4208,221.7782,222.1906,57439.0
2023-06-20 12:50:00,231.63,232.25,231.51,232.21,34353.0,222.1714,222.7661,222.0563,222.7278,34353.0
2023-06-20 13:00:00,232.25,232.46,231.5,231.5,58963.0,222.7661,222.9676,222.0468,222.0468,58963.0
2023-06-20 13:10:00,231.48,231.83,231.19,231.42,50005.0,222.0276,222.3633,221.7494,221.97,50005.0
2023-06-20 13:20:00,231.44,231.9,231.26,231.8,39685.0,221.9892,222.4304,221.8166,222.3345,39685.0
2023-06-20 13:30:00,231.74,231.87,231.55,231.71,51687.0,222.277,222.4016,222.0947,222.2482,51687.0
2023-06-20 13:40:00,231.7,231.96,231.3,231.58,55861.0,222.2386,222.488,221.8549,222.1235,55861.0
2023-06-20 13:50:00,231.63,231.95,231.52,231.72,59076.0,222.1714,222.4784,222.0659,222.2578,59076.0
2023-06-20 14:00:00,231.72,231.96,231.44,231.56,45350.0,222.2578,222.488,221.9892,222.1043,45350.0
2023-06-20 14:10:00,231.56,231.97,231.41,231.52,82236.0,222.1043,222.4976,221.9604,222.0659,82236.0
2023-06-20 14:20:00,231.55,231.73,231.43,231.62,93368.0,222.0947,222.2674,221.9796,222.1619,93368.0
2023-06-20 14:30:00,231.64,232.28,231.62,232.24,59648.0,222.181,222.7949,222.1619,222.7565,59648.0
2023-06-20 14:40:00,232.21,232.4,231.79,231.83,46393.0,222.7278,222.91,222.3249,222.3633,46393.0
2023-06-20 14:50:00,231.82,232.01,231.13,231.46,60822.0,222.3537,222.5359,221.6919,222.0084,60822.0
2023-06-20 15:00:00,231.44,231.71,231.3,231.56,64661.0,221.9892,222.2482,221.8549,222.1043,64661.0
2023-06-20 15:10:00,231.56,231.64,231.4,231.47,47628.0,222.1043,222.181,221.9508,222.018,47628.0
2023-06-20 15:20:00,231.5,231.59,230.94,231.19,77549.0,222.0468,222.1331,221.5096,221.7494,77549.0
2023-06-20 15:30:00,231.18,231.57,230.75,230.8,122894.0,221.7398,222.1139,221.3274,221.3753,122894.0
2023-06-20 15:40:00,230.8,231.18,230.58,231.03,183766.0,221.3753,221.7398,221.1643,221.5959,183766.0
2023-06-20 15:50:00,231.05,232.09,231.03,231.82,493439.0,221.6151,222.6127,221.5959,222.3537,493439.0
2023-06-21 09:30:00,223.8,231.25,223.24,231.12,864551.0,214.6612,221.807,214.1241,221.6823,864551.0
2023-06-21 09:40:00,231.19,232.36,229.6,231.39,590109.0,221.7494,222.8716,220.2243,221.9412,590109.0
2023-06-21 09:50:00,231.48,231.95,230.21,230.32,202417.0,222.0276,222.4784,220.8094,220.9149,202417.0
2023-06-21 10:00:00,230.47,231.4,229.61,230.13,189548.0,221.0588,221.9508,220.2339,220.7327,189548.0
2023-06-21 10:10:00,230.15,230.21,228.01,228.2,170623.0,220.7519,220.8094,218.6993,218.8815,170623.0
2023-06-21 10:20:00,228.23,229.96,228.23,228.79,93175.0,218.9103,220.5696,218.9103,219.4474,93175.0
2023-06-21 10:30:00,228.88,228.95,227.52,228.26,77378.0,219.5337,219.6009,218.2293,218.9391,77378.0
2023-06-21 10:40:00,228.27,228.27,226.32,226.75,114992.0,218.9487,218.9487,217.0783,217.4907,114992.0
2023-06-21 10:50:00,226.62,227.78,225.9,227.56,113341.0,217.366,218.4787,216.6754,218.2676,113341.0
2023-06-21 11:00:00,227.55,228.37,227.23,227.3,81662.0,218.2581,219.0446,217.9511,218.0183,81662.0
2023-06-21 11:10:00,227.35,228.24,227.2,228.06,107190.0,218.0662,218.9199,217.9223,218.7472,107190.0
2023-06-21 11:20:00,228.08,229.29,228.08,228.87,72669.0,218.7664,219.927,218.7664,219.5242,72669.0
2023-06-21 11:30:00,228.85,229.38,228.6,229.26,54607.0,219.505,220.0133,219.2652,219.8982,54607.0
2023-06-21 11:40:00,229.29,230.38,229.27,230.06,106457.0,219.927,220.9725,219.9078,220.6656,106457.0
2023-06-21 11:50:00,230.04,230.06,228.72,228.95,66449.0,220.6464,220.6656,219.3803,219.6009,66449.0
2023-06-21 12:00:00,228.92,229.37,228.86,229.28,33140.0,219.5721,220.0037,219.5146,219.9174,33140.0
2023-06-21 12:10:00,229.34,229.39,228.23,228.32,32133.0,219.975,220.0229,218.9103,218.9966,32133.0
2023-06-21 12:20:00,228.37,228.5,227.53,228.0,75747.0,219.0446,219.1693,218.2389,218.6897,75747.0
2023-06-21 12:30:00,227.91,228.03,227.1,227.36,65466.0,218.6034,218.7185,217.8264,218.0758,65466.0
2023-06-21 12:40:00,227.36,227.73,226.53,226.56,45119.0,218.0758,218.4307,217.2797,217.3085,45119.0
2023-06-21 12:50:00,226.6,226.84,225.98,225.98,36227.0,217.3468,217.577,216.7522,216.7522,36227.0
2023-06-21 13:00:00,225.97,225.97,225.34,225.71,66351.0,216.7426,216.7426,216.1383,216.4932,66351.0
2023-06-21 13:10:00,225.67,225.81,224.42,224.67,80521.0,216.4548,216.5891,215.2559,215.4957,80521.0
2023-06-21 13:20:00,224.66,224.99,224.08,224.12,71942.0,215.4861,215.8026,214.9297,214.9681,71942.0
2023-06-21 13:30:00,224.02,225.5,224.01,225.35,73836.0,214.8722,216.2918,214.8626,216.1479,73836.0
2023-06-21 13:40:00,225.29,225.61,224.42,224.92,53992.0,216.0903,216.3973,215.2559,215.7354,53992.0
2023-06-21 13:50:00,224.86,225.5,224.44,225.45,38548.0,215.6779,216.2918,215.275,216.2438,38548.0
2023-06-21 14:00:00,225.45,225.62,224.87,225.09,21665.0,216.2438,216.4069,215.6875,215.8985,21665.0
2023-06-21 14:10:00,225.1,225.44,224.78,225.44,43654.0,215.9081,216.2342,215.6012,216.2342,43654.0
2023-06-21 14:20:00,225.39,226.0,225.39,225.96,59189.0,216.1863,216.7713,216.1863,216.733,59189.0
2023-06-21 14:30:00,225.92,226.47,225.66,226.47,60427.0,216.6946,217.2222,216.4452,217.2222,60427.0
2023-06-21 14:40:00,226.44,226.63,226.15,226.35,57106.0,217.1934,217.3756,216.9152,217.1071,57106.0
2023-06-21 14:50:00,226.27,226.8,226.24,226.46,51500.0,217.0303,217.5387,217.0015,217.2126,51500.0
2023-06-21 15:00:00,226.47,226.52,225.27,225.45,77974.0,217.2222,217.2701,216.0712,216.2438,77974.0
2023-06-21 15:10:00,225.55,225.74,225.06,225.32,36645.0,216.3397,216.522,215.8697,216.1191,36645.0
2023-06-21 15:20:00,225.34,225.56,224.91,225.41,51306.0,216.1383,216.3493,215.7259,216.2054,51306.0
2023-06-21 15:30:00,225.38,225.52,224.84,225.11,81778.0,216.1767,216.3109,215.6587,215.9177,81778.0
2023-06-21 15:40:00,225.13,226.47,225.07,226.39,107216.0,215.9369,217.2222,215.8793,217.1454,107216.0
2023-06-21 15:50:00,226.39,226.52,225.45,225.85,268693.0,217.1454,217.2701,216.2438,216.6275,268693.0
2023-06-22 09:30:00,225.01,228.71,224.4,228.51,109699.0,215.8218,219.3707,215.2367,219.1789,109699.0
2023-06-22 09:40:00,228.45,229.15,228.09,228.77,80819.0,219.1213,219.7927,218.776,219.4282,80819.0
2023-06-22 09:50:00,228.59,229.55,228.52,229.43,54301.0,219.2556,220.1764,219.1884,220.0613,54301.0
2023-06-22 10:00:00,229.5,229.5,227.93,228.84,54640.0,220.1284,220.1284,218.6225,219.4954,54640.0
2023-06-22 10:10:00,228.84,231.6,228.81,231.58,136416.0,219.4954,222.1427,219.4666,222.1235,136416.0
2023-06-22 10:20:00,231.4,231.92,230.92,231.41,44633.0,221.9508,222.4496,221.4904,221.9604,44633.0
2023-06-22 10:30:00,231.39,231.87,231.24,231.24,33203.0,221.9412,222.4016,221.7974,221.7974,33203.0
2023-06-22 10:40:00,231.28,231.74,231.17,231.35,50959.0,221.8357,222.277,221.7302,221.9029,50959.0
2023-06-22 10:50:00,231.32,232.2,231.0,232.06,69826.0,221.8741,222.7182,221.5672,222.5839,69826.0
2023-06-22 11:00:00,231.99,233.86,231.95,233.38,134799.0,222.5167,224.3104,222.4784,223.85,134799.0
2023-06-22 11:10:00,233.33,234.19,233.05,234.04,157844.0,223.802,224.6269,223.5335,224.483,157844.0
2023-06-22 11:20:00,234.04,234.79,233.97,234.47,128049.0,224.483,225.2024,224.4159,224.8955,128049.0
2023-06-22 11:30:00,234.46,234.7,234.18,234.63,55516.0,224.8859,225.1161,224.6173,225.0489,55516.0
2023-06-22 11:40:00,234.63,234.63,233.59,233.59,51577.0,225.0489,225.0489,224.0514,224.0514,51577.0
2023-06-22 11:50:00,233.62,233.69,232.59,233.58,55510.0,224.0802,224.1473,223.0922,224.0418,55510.0
2023-06-22 12:00:00,233.53,233.76,233.04,233.28,34459.0,223.9939,224.2145,223.5239,223.7541,34459.0
2023-06-22 12:10:00,233.34,233.86,233.13,233.61,43825.0,223.8116,224.3104,223.6102,224.0706,43825.0
2023-06-22 12:20:00,233.67,233.75,233.24,233.64,35998.0,224.1281,224.2049,223.7157,224.0994,35998.0
2023-06-22 12:30:00,233.63,233.7,233.29,233.62,15612.0,224.0898,224.1569,223.7637,224.0802,15612.0
2023-06-22 12:40:00,233.58,233.78,233.41,233.55,37627.0,224.0418,224.2337,223.8788,224.013,37627.0
2023-06-22 12:50:00,233.6,234.07,233.51,233.69,24473.0,224.061,224.5118,223.9747,224.1473,24473.0
2023-06-22 13:00:00,233.71,233.92,233.35,233.55,24064.0,224.1665,224.3679,223.8212,224.013,24064.0
2023-06-22 13:10:00,233.54,233.72,233.34,233.69,19268.0,224.0035,224.1761,223.8116,224.1473,19268.0
2023-06-22 13:20:00,233.63,233.92,233.46,233.58,13575.0,224.0898,224.3679,223.9267,224.0418,13575.0
2023-06-22 13:30:00,233.53,233.6,232.81,233.08,37042.0,223.9939,224.061,223.3033,223.5622,37042.0
2023-06-22 13:40:00,233.12,233.25,232.69,232.92,12792.0,223.6006,223.7253,223.1882,223.4088,12792.0
2023-06-22 13:50:00,232.92,232.95,232.4,232.67,57852.0,223.4088,223.4375,222.91,223.169,57852.0
2023-06-22 14:00:00,232.65,233.15,232.65,233.0,24405.0,223.1498,223.6294,223.1498,223.4855,24405.0
2023-06-22 14:10:00,232.97,233.12,232.55,232.83,13777.0,223.4567,223.6006,223.0539,223.3224,13777.0
2023-06-22 14:20:00,232.84,232.92,232.61,232.85,14587.0,223.332,223.4088,223.1114,223.3416,14587.0
2023-06-22 14:30:00,232.78,233.23,232.66,233.23,22881.0,223.2745,223.7061,223.1594,223.7061,22881.0
2023-06-22 14:40:00,233.26,233.28,232.82,232.84,33127.0,223.7349,223.7541,223.3129,223.332,33127.0
2023-06-22 14:50:00,232.84,233.18,232.79,232.92,13031.0,223.332,223.6582,223.2841,223.4088,13031.0
2023-06-22 15:00:00,233.0,233.13,232.71,232.96,25039.0,223.4855,223.6102,223.2073,223.4471,25039.0
2023-06-22 15:10:00,232.92,233.11,232.63,232.81,28157.0,223.4088,223.591,223.1306,223.3033,28157.0
2023-06-22 15:20:00,232.85,233.0,232.78,232.93,35917.0,223.3416,223.4855,223.2745,223.4184,35917.0
2023-06-22 15:30:00,232.92,232.95,232.61,232.72,67883.0,223.4088,223.4375,223.1114,223.2169,67883.0
2023-06-22 15:40:00,232.69,232.85,232.42,232.52,76484.0,223.1882,223.3416,222.9292,223.0251,76484.0
2023-06-22 15:50:00,232.52,232.95,232.45,232.93,240912.0,223.0251,223.4375,222.958,223.4184,240912.0
2023-06-23 09:30:00,230.65,232.73,230.15,231.51,57289.0,221.2315,223.2265,220.7519,222.0563,57289.0
2023-06-23 09:40:00,231.62,232.23,231.28,231.62,22493.0,222.1619,222.7469,221.8357,222.1619,22493.0
2023-06-23 09:50:00,231.35,232.34,231.29,231.97,25894.0,221.9029,222.8525,221.8453,222.4976,25894.0
2023-06-23 10:00:00,232.0,232.15,231.4,231.64,22313.0,222.5263,222.6702,221.9508,222.181,22313.0
2023-06-23 10:10:00,231.84,232.04,231.0,231.92,16432.0,222.3729,222.5647,221.5672,222.4496,16432.0
2023-06-23 10:20:00,231.94,232.29,231.59,232.17,17312.0,222.4688,222.8045,222.1331,222.6894,17312.0
2023-06-23 10:30:00,232.15,232.39,231.82,232.39,20625.0,222.6702,222.9004,222.3537,222.9004,20625.0
2023-06-23 10:40:00,232.43,232.51,232.05,232.36,22696.0,222.9388,223.0155,222.5743,222.8716,22696.0
2023-06-23 10:50:00,232.33,232.58,232.09,232.46,29978.0,222.8429,223.0827,222.6127,222.9676,29978.0
2023-06-23 11:00:00,232.46,233.61,232.39,233.53,62689.0,222.9676,224.0706,222.9004,223.9939,62689.0
2023-06-23 11:10:00,233.55,233.79,232.3,232.48,32488.0,224.013,224.2432,222.8141,222.9867,32488.0
2023-06-23 11:20:00,232.46,232.52,231.81,232.0,18123.0,222.9676,223.0251,222.3441,222.5263,18123.0
2023-06-23 11:30:00,231.94,232.2,231.89,232.08,15750.0,222.4688,222.7182,222.4208,222.6031,15750.0
2023-06-23 11:40:00,232.11,232.41,231.87,231.88,19971.0,222.6318,222.9196,222.4016,222.4112,19971.0
2023-06-23 11:50:00,231.87,232.06,231.63,232.0,30433.0,222.4016,222.5839,222.1714,222.5263,30433.0
2023-06-23 12:00:00,232.08,232.35,231.67,231.84,14048.0,222.6031,222.862,222.2098,222.3729,14048.0
2023-06-23 12:10:00,231.78,231.92,231.5,231.91,16677.0,222.3153,222.4496,222.0468,222.44,16677.0
2023-06-23 12:20:00,231.91,232.2,231.76,232.1,9922.0,222.44,222.7182,222.2961,222.6223,9922.0
2023-06-23 12:30:00,232.08,232.3,232.0,232.02,10593.0,222.6031,222.8141,222.5263,222.5455,10593.0
2023-06-23 12:40:00,232.02,232.64,231.96,232.61,9372.0,222.5455,223.1402,222.488,223.1114,9372.0
2023-06-23 12:50:00,232.6,232.7,232.43,232.48,10251.0,223.1018,223.1978,222.9388,222.9867,10251.0
2023-06-23 13:00:00,232.43,232.52,231.83,231.99,17826.0,222.9388,223.0251,222.3633,222.5167,17826.0
2023-06-23 13:10:00,232.04,232.28,231.87,232.04,15006.0,222.5647,222.7949,222.4016,222.5647,15006.0
2023-06-23 13:20:00,232.01,232.21,231.92,232.01,12901.0,222.5359,222.7278,222.4496,222.5359,12901.0
2023-06-23 13:30:00,232.07,232.41,232.02,232.32,19182.0,222.5935,222.9196,222.5455,222.8333,19182.0
2023-06-23 13:40:00,232.32,232.45,232.19,232.31,8446.0,222.8333,222.958,222.7086,222.8237,8446.0
2023-06-23 13:50:00,232.26,232.72,232.17,232.71,19016.0,222.7757,223.2169,222.6894,223.2073,19016.0
2023-06-23 14:00:00,232.63,232.74,232.09,232.11,18498.0,223.1306,223.2361,222.6127,222.6318,18498.0
2023-06-23 14:10:00,232.12,232.32,231.92,232.26,24151.0,222.6414,222.8333,222.4496,222.7757,24151.0
2023-06-23 14:20:00,232.25,232.42,232.08,232.13,17426.0,222.7661,222.9292,222.6031,222.651,17426.0
2023-06-23 14:30:00,232.06,232.13,231.45,231.7,24229.0,222.5839,222.651,221.9988,222.2386,24229.0
2023-06-23 14:40:00,231.68,231.72,231.08,231.3,43566.0,222.2194,222.2578,221.6439,221.8549,43566.0
2023-06-23 14:50:00,231.36,231.41,231.15,231.37,34945.0,221.9125,221.9604,221.711,221.9221,34945.0
2023-06-23 15:00:00,231.37,231.44,230.76,231.42,41329.0,221.9221,221.9892,221.337,221.97,41329.0
2023-06-23 15:10:00,231.4,231.7,231.4,231.68,44008.0,221.9508,222.2386,221.9508,222.2194,44008.0
2023-06-23 15:20:00,231.67,231.71,231.4,231.67,29460.0,222.2098,222.2482,221.9508,222.2098,29460.0
2023-06-23 15:30:00,231.7,232.38,231.65,232.29,53727.0,222.2386,222.8908,222.1906,222.8045,53727.0
2023-06-23 15:40:00,232.33,232.85,232.33,232.69,78127.0,222.8429,223.3416,222.8429,223.1882,78127.0
2023-06-23 15:50:00,232.65,232.9,232.29,232.43,281935.0,223.1498,223.3896,222.8045,222.9388,281935.0
2023-06-26 09:30:00,232.87,234.51,232.59,234.29,70133.0,223.3608,224.9338,223.0922,224.7228,70133.0
2023-06-26 09:40:00,234.51,235.96,234.29,235.73,79731.0,224.9338,226.3246,224.7228,226.104,79731.0
2023-06-26 09:50:00,235.65,237.05,235.56,236.24,69239.0,226.0273,227.3701,225.941,226.5932,69239.0
2023-06-26 10:00:00,236.2,236.22,235.0,235.28,65053.0,226.5548,226.574,225.4038,225.6724,65053.0
2023-06-26 10:10:00,235.28,235.36,234.55,234.73,39656.0,225.6724,225.7491,224.9722,225.1449,39656.0
2023-06-26 10:20:00,234.7,235.04,234.51,235.02,23790.0,225.1161,225.4422,224.9338,225.423,23790.0
2023-06-26 10:30:00,235.02,235.03,234.48,234.49,26883.0,225.423,225.4326,224.9051,224.9147,26883.0
2023-06-26 10:40:00,234.47,234.93,234.02,234.93,23801.0,224.8955,225.3367,224.4639,225.3367,23801.0
2023-06-26 10:50:00,235.0,235.03,234.71,234.8,22914.0,225.4038,225.4326,225.1257,225.212,22914.0
2023-06-26 11:00:00,234.81,234.96,234.59,234.8,25159.0,225.2216,225.3655,225.0106,225.212,25159.0
2023-06-26 11:10:00,234.75,234.75,233.87,234.22,18212.0,225.164,225.164,224.32,224.6557,18212.0
2023-06-26 11:20:00,234.27,234.31,233.96,234.14,15241.0,224.7036,224.742,224.4063,224.579,15241.0
2023-06-26 11:30:00,234.17,234.38,234.13,234.32,7372.0,224.6077,224.8092,224.5694,224.7516,7372.0
2023-06-26 11:40:00,234.29,234.29,233.86,233.86,36379.0,224.7228,224.7228,224.3104,224.3104,36379.0
2023-06-26 11:50:00,233.99,235.0,233.98,234.93,23266.0,224.4351,225.4038,224.4255,225.3367,23266.0
2023-06-26 12:00:00,234.93,235.0,233.94,233.94,27855.0,225.3367,225.4038,224.3871,224.3871,27855.0
2023-06-26 12:10:00,233.9,234.0,233.57,233.88,13297.0,224.3488,224.4447,224.0322,224.3296,13297.0
2023-06-26 12:20:00,233.84,234.1,233.75,234.1,10816.0,224.2912,224.5406,224.2049,224.5406,10816.0
2023-06-26 12:30:00,234.01,234.16,233.6,233.8,17659.0,224.4543,224.5981,224.061,224.2528,17659.0
2023-06-26 12:40:00,233.76,233.91,233.45,233.72,11445.0,224.2145,224.3583,223.9171,224.1761,11445.0
2023-06-26 12:50:00,233.76,234.18,233.76,234.03,10122.0,224.2145,224.6173,224.2145,224.4734,10122.0
2023-06-26 13:00:00,234.1,234.28,234.01,234.28,9705.0,224.5406,224.7132,224.4543,224.7132,9705.0
2023-06-26 13:10:00,234.27,234.46,234.1,234.43,11906.0,224.7036,224.8859,224.5406,224.8571,11906.0
2023-06-26 13:20:00,234.36,235.0,234.25,235.0,27963.0,224.79,225.4038,224.6845,225.4038,27963.0
2023-06-26 13:30:00,235.0,235.01,234.77,234.96,16543.0,225.4038,225.4134,225.1832,225.3655,16543.0
2023-06-26 13:40:00,234.99,235.19,234.88,235.06,20190.0,225.3942,225.5861,225.2887,225.4614,20190.0
2023-06-26 13:50:00,235.0,235.0,234.48,234.56,13172.0,225.4038,225.4038,224.9051,224.9818,13172.0
2023-06-26 14:00:00,234.4,234.71,234.34,234.46,11310.0,224.8283,225.1257,224.7708,224.8859,11310.0
2023-06-26 14:10:00,234.45,234.5,234.16,234.19,10880.0,224.8763,224.9243,224.5981,224.6269,10880.0
2023-06-26 14:20:00,234.18,234.41,234.04,234.41,17979.0,224.6173,224.8379,224.483,224.8379,17979.0
2023-06-26 14:30:00,234.42,235.24,234.31,235.24,27796.0,224.8475,225.634,224.742,225.634,27796.0
2023-06-26 14:40:00,235.24,236.12,235.24,236.12,56082.0,225.634,226.4781,225.634,226.4781,56082.0
2023-06-26 14:50:00,236.13,236.13,235.76,236.03,45155.0,226.4877,226.4877,226.1328,226.3918,45155.0
2023-06-26 15:00:00,236.01,236.24,235.75,236.24,52379.0,226.3726,226.5932,226.1232,226.5932,52379.0
2023-06-26 15:10:00,236.22,236.36,235.81,235.81,54954.0,226.574,226.7083,226.1808,226.1808,54954.0
2023-06-26 15:20:00,235.8,235.94,235.56,235.67,20136.0,226.1712,226.3054,225.941,226.0465,20136.0
2023-06-26 15:30:00,235.61,235.98,235.54,235.89,28600.0,225.9889,226.3438,225.9218,226.2575,28600.0
2023-06-26 15:40:00,235.88,235.91,234.82,235.04,49243.0,226.2479,226.2767,225.2312,225.4422,49243.0
2023-06-26 15:50:00,234.99,235.05,234.54,234.95,148751.0,225.3942,225.4518,224.9626,225.3559,148751.0
2023-06-27 09:30:00,236.09,238.77,236.01,237.7,131891.0,226.4493,229.0199,226.3726,227.9936,131891.0
2023-06-27 09:40:00,237.84,239.75,237.83,238.4,91255.0,228.1279,229.9599,228.1183,228.665,91255.0
2023-06-27 09:50:00,238.26,239.38,238.02,239.06,81388.0,228.5307,229.605,228.3005,229.298,81388.0
2023-06-27 10:00:00,239.22,240.26,239.0,239.65,105442.0,229.4515,230.449,229.2405,229.864,105442.0
2023-06-27 10:10:00,239.73,241.25,239.42,240.7,109819.0,229.9407,231.3986,229.6433,230.8711,109819.0
2023-06-27 10:20:00,240.64,241.32,240.34,240.69,38194.0,230.8135,231.4658,230.5258,230.8615,38194.0
2023-06-27 10:30:00,240.8,241.85,240.8,241.32,69350.0,230.967,231.9741,230.967,231.4658,69350.0
2023-06-27 10:40:00,241.26,241.29,240.57,240.96,54231.0,231.4082,231.437,230.7464,231.1205,54231.0
2023-06-27 10:50:00,240.91,242.38,240.89,242.33,68253.0,231.0725,232.4825,231.0533,232.4345,68253.0
2023-06-27 11:00:00,242.36,243.12,242.35,242.78,70208.0,232.4633,233.1923,232.4537,232.8661,70208.0
2023-06-27 11:10:00,242.8,243.91,242.76,243.52,60159.0,232.8853,233.95,232.847,233.5759,60159.0
2023-06-27 11:20:00,243.59,243.8,243.12,243.73,58593.0,233.6431,233.8445,233.1923,233.7773,58593.0
2023-06-27 11:30:00,243.76,244.36,243.55,244.23,68963.0,233.8061,234.3816,233.6047,234.2569,68963.0
2023-06-27 11:40:00,244.23,244.3,243.7,244.01,56944.0,234.2569,234.3241,233.7486,234.0459,56944.0
2023-06-27 11:50:00,244.01,245.64,243.94,245.1,76591.0,234.0459,235.6094,233.9788,235.0914,76591.0
2023-06-27 12:00:00,245.17,246.32,245.0,246.24,79138.0,235.1585,236.2616,234.9955,236.1849,79138.0
2023-06-27 12:10:00,246.11,246.56,245.58,245.81,91602.0,236.0602,236.4918,235.5518,235.7724,91602.0
2023-06-27 12:20:00,245.75,245.95,244.76,245.58,62319.0,235.7149,235.9067,234.7653,235.5518,62319.0
2023-06-27 12:30:00,245.65,245.75,245.05,245.6,43670.0,235.6189,235.7149,235.0434,235.571,43670.0
2023-06-27 12:40:00,245.6,246.27,245.5,246.17,54857.0,235.571,236.2136,235.4751,236.1177,54857.0
2023-06-27 12:50:00,246.18,246.28,245.73,245.83,43485.0,236.1273,236.2232,235.6957,235.7916,43485.0
2023-06-27 13:00:00,245.9,246.24,245.67,245.97,55678.0,235.8587,236.1849,235.6381,235.9259,55678.0
2023-06-27 13:10:00,245.98,246.43,245.78,246.18,51199.0,235.9355,236.3671,235.7436,236.1273,51199.0
2023-06-27 13:20:00,246.13,246.28,245.9,246.12,55510.0,236.0793,236.2232,235.8587,236.0698,55510.0
2023-06-27 13:30:00,246.08,246.19,245.84,245.91,100942.0,236.0314,236.1369,235.8012,235.8683,100942.0
2023-06-27 13:40:00,245.86,245.89,245.48,245.8,69046.0,235.8204,235.8491,235.4559,235.7628,69046.0
2023-06-27 13:50:00,245.78,246.19,245.7,245.9,23499.0,235.7436,236.1369,235.6669,235.8587,23499.0
2023-06-27 14:00:00,245.91,245.92,245.61,245.73,41420.0,235.8683,235.8779,235.5806,235.6957,41420.0
2023-06-27 14:10:00,245.7,245.98,245.7,245.91,34810.0,235.6669,235.9355,235.6669,235.8683,34810.0
2023-06-27 14:20:00,245.92,246.08,245.86,246.0,36837.0,235.8779,236.0314,235.8204,235.9547,36837.0
2023-06-27 14:30:00,246.03,246.16,245.95,246.05,33440.0,235.9834,236.1081,235.9067,236.0026,33440.0
2023-06-27 14:40:00,246.0,246.27,245.95,246.23,28197.0,235.9547,236.2136,235.9067,236.1753,28197.0
2023-06-27 14:50:00,246.21,246.22,245.78,245.96,34121.0,236.1561,236.1657,235.7436,235.9163,34121.0
2023-06-27 15:00:00,245.96,246.17,245.92,246.08,26222.0,235.9163,236.1177,235.8779,236.0314,26222.0
2023-06-27 15:10:00,246.08,246.49,246.05,246.35,42882.0,236.0314,236.4246,236.0026,236.2904,42882.0
2023-06-27 15:20:00,246.41,246.7,246.23,246.62,33966.0,236.3479,236.6261,236.1753,236.5493,33966.0
2023-06-27 15:30:00,246.67,246.89,246.48,246.57,69086.0,236.5973,236.8083,236.4151,236.5014,69086.0
2023-06-27 15:40:00,246.55,246.82,246.44,246.68,89247.0,236.4822,236.7412,236.3767,236.6069,89247.0
2023-06-27 15:50:00,246.66,246.89,246.41,246.71,225213.0,236.5877,236.8083,236.3479,236.6357,225213.0
2023-06-28 09:30:00,246.0,246.5,245.09,246.27,118152.0,235.9547,236.4342,235.0818,236.2136,118152.0
2023-06-28 09:40:00,246.5,248.12,246.43,247.81,66020.0,236.4342,237.9881,236.3671,237.6907,66020.0
2023-06-28 09:50:00,247.76,249.46,247.46,249.4,58950.0,237.6428,239.2734,237.355,239.2158,58950.0
2023-06-28 10:00:00,249.35,249.35,248.21,248.95,77711.0,239.1679,239.1679,238.0744,238.7842,77711.0
2023-06-28 10:10:00,248.92,249.0,248.21,248.66,35006.0,238.7554,238.8321,238.0744,238.506,35006.0
2023-06-28 10:20:00,248.73,248.9,248.17,248.3,52999.0,238.5732,238.7362,238.036,238.1607,52999.0
2023-06-28 10:30:00,248.25,248.35,247.21,247.53,40782.0,238.1128,238.2087,237.1152,237.4222,40782.0
2023-06-28 10:40:00,247.47,247.51,246.52,247.09,27681.0,237.3646,237.403,236.4534,237.0001,27681.0
2023-06-28 10:50:00,247.13,247.74,247.0,247.47,61620.0,237.0385,237.6236,236.9138,237.3646,61620.0
2023-06-28 11:00:00,247.52,247.88,247.06,247.22,56022.0,237.4126,237.7579,236.9714,237.1248,56022.0
2023-06-28 11:10:00,247.29,248.0,246.85,247.99,51954.0,237.192,237.873,236.7699,237.8634,51954.0
2023-06-28 11:20:00,247.99,248.09,247.39,247.95,37963.0,237.8634,237.9593,237.2879,237.825,37963.0
2023-06-28 11:30:00,247.96,248.86,247.86,248.75,42083.0,237.8346,238.6979,237.7387,238.5924,42083.0
2023-06-28 11:40:00,248.7,249.25,248.67,249.07,37062.0,238.5444,239.0719,238.5156,238.8993,37062.0
2023-06-28 11:50:00,249.04,249.2,248.84,249.0,24884.0,238.8705,239.024,238.6787,238.8321,24884.0
2023-06-28 12:00:00,249.06,249.68,249.02,249.51,30907.0,238.8897,239.4844,238.8513,239.3213,30907.0
2023-06-28 12:10:00,249.57,249.8,249.42,249.51,31496.0,239.3789,239.5995,239.235,239.3213,31496.0
2023-06-28 12:20:00,249.44,249.45,248.77,248.84,30590.0,239.2542,239.2638,238.6115,238.6787,30590.0
2023-06-28 12:30:00,248.87,249.21,248.71,248.77,14829.0,238.7075,239.0336,238.554,238.6115,14829.0
2023-06-28 12:40:00,248.75,248.88,247.75,247.87,32249.0,238.5924,238.717,237.6332,237.7483,32249.0
2023-06-28 12:50:00,247.84,248.3,247.81,248.3,15773.0,237.7195,238.1607,237.6907,238.1607,15773.0
2023-06-28 13:00:00,248.25,248.33,247.84,248.29,17636.0,238.1128,238.1895,237.7195,238.1511,17636.0
2023-06-28 13:10:00,248.27,248.79,248.13,248.79,26392.0,238.132,238.6307,237.9977,238.6307,26392.0
2023-06-28 13:20:00,248.81,249.24,248.65,249.11,36169.0,238.6499,239.0623,238.4964,238.9377,36169.0
2023-06-28 13:30:00,249.15,249.23,248.72,248.79,33174.0,238.976,239.0528,238.5636,238.6307,33174.0
2023-06-28 13:40:00,248.78,249.09,248.77,249.03,31576.0,238.6211,238.9185,238.6115,238.8609,31576.0
2023-06-28 13:50:00,249.02,249.17,248.93,249.01,36225.0,238.8513,238.9952,238.765,238.8417,36225.0
2023-06-28 14:00:00,249.05,249.22,248.92,248.99,45995.0,238.8801,239.0432,238.7554,238.8226,45995.0
2023-06-28 14:10:00,248.97,249.09,248.92,248.99,21205.0,238.8034,238.9185,238.7554,238.8226,21205.0
2023-06-28 14:20:00,248.99,249.07,248.7,248.78,28895.0,238.8226,238.8993,238.5444,238.6211,28895.0
2023-06-28 14:30:00,248.84,249.02,248.77,248.89,55826.0,238.6787,238.8513,238.6115,238.7266,55826.0
2023-06-28 14:40:00,248.88,248.93,248.47,248.74,42030.0,238.717,238.765,238.3238,238.5828,42030.0
2023-06-28 14:50:00,248.73,248.81,248.48,248.64,37226.0,238.5732,238.6499,238.3334,238.4868,37226.0
2023-06-28 15:00:00,248.69,248.76,248.42,248.59,31302.0,238.5348,238.6019,238.2758,238.4389,31302.0
2023-06-28 15:10:00,248.53,248.68,248.5,248.66,44557.0,238.3813,238.5252,238.3526,238.506,44557.0
2023-06-28 15:20:00,248.69,248.9,248.38,248.41,31210.0,238.5348,238.7362,238.2375,238.2662,31210.0
2023-06-28 15:30:00,248.43,248.71,248.38,248.59,41718.0,238.2854,238.554,238.2375,238.4389,41718.0
2023-06-28 15:40:00,248.62,248.91,248.57,248.58,55331.0,238.4677,238.7458,238.4197,238.4293,55331.0
2023-06-28 15:50:00,248.56,248.82,248.27,248.49,260509.0,238.4101,238.6595,238.132,238.343,260509.0
2023-06-29 09:30:00,248.7,249.93,248.15,249.48,65003.0,238.5444,239.7242,238.0169,239.2925,65003.0
2023-06-29 09:40:00,249.61,249.76,248.3,249.23,41732.0,239.4172,239.5611,238.1607,239.0528,41732.0
2023-06-29 09:50:00,249.24,249.71,249.0,249.61,38275.0,239.0623,239.5132,238.8321,239.4172,38275.0
2023-06-29 10:00:00,249.69,249.99,248.56,248.74,81156.0,239.494,239.7817,238.4101,238.5828,81156.0
2023-06-29 10:10:00,248.67,249.49,248.57,248.92,28710.0,238.5156,239.3021,238.4197,238.7554,28710.0
2023-06-29 10:20:00,248.95,249.23,248.77,249.12,28339.0,238.7842,239.0528,238.6115,238.9472,28339.0
2023-06-29 10:30:00,249.16,249.44,248.87,249.13,32214.0,238.9856,239.2542,238.7075,238.9568,32214.0
2023-06-29 10:40:00,249.13,249.13,248.19,248.63,41644.0,238.9568,238.9568,238.0552,238.4773,41644.0
2023-06-29 10:50:00,248.68,249.13,248.62,248.97,25653.0,238.5252,238.9568,238.4677,238.8034,25653.0
2023-06-29 11:00:00,248.93,249.14,248.89,249.06,22177.0,238.765,238.9664,238.7266,238.8897,22177.0
2023-06-29 11:10:00,249.06,249.21,248.85,248.85,23711.0,238.8897,239.0336,238.6883,238.6883,23711.0
2023-06-29 11:20:00,248.88,249.11,248.64,249.03,20845.0,238.717,238.9377,238.4868,238.8609,20845.0
2023-06-29 11:30:00,249.0,249.13,248.86,249.02,21955.0,238.8321,238.9568,238.6979,238.8513,21955.0
2023-06-29 11:40:00,249.02,249.1,248.9,248.98,23815.0,238.8513,238.9281,238.7362,238.813,23815.0
2023-06-29 11:50:00,249.03,249.43,249.0,249.03,19619.0,238.8609,239.2446,238.8321,238.8609,19619.0
2023-06-29 12:00:00,249.03,249.14,248.9,249.13,14127.0,238.8609,238.9664,238.7362,238.9568,14127.0
2023-06-29 12:10:00,249.05,249.06,248.8,249.04,13284.0,238.8801,238.8897,238.6403,238.8705,13284.0
2023-06-29 12:20:00,249.0,249.22,248.98,249.14,10895.0,238.8321,239.0432,238.813,238.9664,10895.0
2023-06-29 12:30:00,249.23,249.23,248.94,249.11,10337.0,239.0528,239.0528,238.7746,238.9377,10337.0
2023-06-29 12:40:00,248.99,249.07,248.85,248.99,13734.0,238.8226,238.8993,238.6883,238.8226,13734.0
2023-06-29 12:50:00,248.99,249.06,248.55,248.61,13837.0,238.8226,238.8897,238.4005,238.4581,13837.0
2023-06-29 13:00:00,248.61,248.72,248.41,248.44,19195.0,238.4581,238.5636,238.2662,238.295,19195.0
2023-06-29 13:10:00,248.44,248.54,248.14,248.53,19641.0,238.295,238.3909,238.0073,238.3813,19641.0
2023-06-29 13:20:00,248.53,248.76,248.53,248.74,17238.0,238.3813,238.6019,238.3813,238.5828,17238.0
2023-06-29 13:30:00,248.64,248.82,248.58,248.59,13689.0,238.4868,238.6595,238.4293,238.4389,13689.0
2023-06-29 13:40:00,248.62,249.09,248.61,249.09,17310.0,238.4677,238.9185,238.4581,238.9185,17310.0
2023-06-29 13:50:00,249.06,249.3,248.82,249.05,20112.0,238.8897,239.1199,238.6595,238.8801,20112.0
2023-06-29 14:00:00,249.05,249.1,248.74,249.03,19791.0,238.8801,238.9281,238.5828,238.8609,19791.0
2023-06-29 14:10:00,248.98,249.39,248.96,249.16,26863.0,238.813,239.2062,238.7938,238.9856,26863.0
2023-06-29 14:20:00,249.13,249.44,249.03,249.31,23910.0,238.9568,239.2542,238.8609,239.1295,23910.0
2023-06-29 14:30:00,249.29,249.44,249.2,249.35,15563.0,239.1103,239.2542,239.024,239.1679,15563.0
2023-06-29 14:40:00,249.34,249.52,249.21,249.48,14502.0,239.1583,239.3309,239.0336,239.2925,14502.0
2023-06-29 14:50:00,249.49,249.65,249.37,249.61,20470.0,239.3021,239.4556,239.187,239.4172,20470.0
2023-06-29 15:00:00,249.64,249.69,249.5,249.69,22815.0,239.446,239.494,239.3117,239.494,22815.0
2023-06-29 15:10:00,249.69,249.9,249.63,249.83,23649.0,239.494,239.6954,239.4364,239.6283,23649.0
2023-06-29 15:20:00,249.84,249.87,249.6,249.63,20386.0,239.6378,239.6666,239.4076,239.4364,20386.0
2023-06-29 15:30:00,249.64,249.82,249.27,249.36,42855.0,239.446,239.6187,239.0911,239.1774,42855.0
2023-06-29 15:40:00,249.32,249.83,249.24,249.71,70748.0,239.1391,239.6283,239.0623,239.5132,70748.0
2023-06-29 15:50:00,249.67,249.99,249.63,249.98,168490.0,239.4748,239.7817,239.4364,239.7721,168490.0
2023-06-30 09:30:00,250.0,250.08,249.03,249.69,87984.0,239.7913,239.868,238.8609,239.494,87984.0
2023-06-30 09:40:00,249.92,249.93,248.61,248.91,36186.0,239.7146,239.7242,238.4581,238.7458,36186.0
2023-06-30 09:50:00,248.92,249.93,248.69,248.99,26580.0,238.7554,239.7242,238.5348,238.8226,26580.0
2023-06-30 10:00:00,249.33,249.42,248.74,249.18,42958.0,239.1487,239.235,238.5828,239.0048,42958.0
2023-06-30 10:10:00,249.23,249.27,248.78,249.06,18329.0,239.0528,239.0911,238.6211,238.8897,18329.0
2023-06-30 10:20:00,248.87,248.98,248.5,248.72,32885.0,238.7075,238.813,238.3526,238.5636,32885.0
2023-06-30 10:30:00,248.76,249.07,248.17,248.23,36895.0,238.6019,238.8993,238.036,238.0936,36895.0
2023-06-30 10:40:00,248.23,248.56,247.43,247.47,48394.0,238.0936,238.4101,237.3263,237.3646,48394.0
2023-06-30 10:50:00,247.6,248.06,247.48,247.96,26128.0,237.4893,237.9305,237.3742,237.8346,26128.0
2023-06-30 11:00:00,247.93,248.2,247.74,248.2,16989.0,237.8058,238.0648,237.6236,238.0648,16989.0
2023-06-30 11:10:00,248.25,248.29,247.81,247.93,14649.0,238.1128,238.1511,237.6907,237.8058,14649.0
2023-06-30 11:20:00,247.93,247.98,247.5,247.7,19706.0,237.8058,237.8538,237.3934,237.5852,19706.0
2023-06-30 11:30:00,247.75,247.75,246.18,246.19,83355.0,237.6332,237.6332,236.1273,236.1369,83355.0
2023-06-30 11:40:00,246.19,246.39,245.65,245.65,50540.0,236.1369,236.3287,235.6189,235.6189,50540.0
2023-06-30 11:50:00,245.65,247.0,245.65,246.74,46756.0,235.6189,236.9138,235.6189,236.6644,46756.0
2023-06-30 12:00:00,246.84,247.43,246.84,247.32,38836.0,236.7604,237.3263,236.7604,237.2208,38836.0
2023-06-30 12:10:00,247.39,248.27,247.38,248.25,26117.0,237.2879,238.132,237.2783,238.1128,26117.0
2023-06-30 12:20:00,248.11,248.37,248.09,248.16,28882.0,237.9785,238.2279,237.9593,238.0264,28882.0
2023-06-30 12:30:00,248.23,248.69,248.17,248.58,19458.0,238.0936,238.5348,238.036,238.4293,19458.0
2023-06-30 12:40:00,248.59,248.59,248.05,248.27,9984.0,238.4389,238.4389,237.9209,238.132,9984.0
2023-06-30 12:50:00,248.25,248.44,248.09,248.44,9065.0,238.1128,238.295,237.9593,238.295,9065.0
2023-06-30 13:00:00,248.35,248.5,248.22,248.37,9667.0,238.2087,238.3526,238.084,238.2279,9667.0
2023-06-30 13:10:00,248.33,248.64,248.32,248.49,6805.0,238.1895,238.4868,238.1799,238.343,6805.0
2023-06-30 13:20:00,248.48,248.8,248.35,248.74,19921.0,238.3334,238.6403,238.2087,238.5828,19921.0
2023-06-30 13:30:00,248.79,249.06,248.73,248.83,16080.0,238.6307,238.8897,238.5732,238.6691,16080.0
2023-06-30 13:40:00,248.79,249.46,248.79,249.46,15529.0,238.6307,239.2734,238.6307,239.2734,15529.0
2023-06-30 13:50:00,249.41,249.57,249.2,249.41,8248.0,239.2254,239.3789,239.024,239.2254,8248.0
2023-06-30 14:00:00,249.52,249.72,249.4,249.71,9490.0,239.3309,239.5227,239.2158,239.5132,9490.0
2023-06-30 14:10:00,249.68,249.69,249.24,249.28,9512.0,239.4844,239.494,239.0623,239.1007,9512.0
2023-06-30 14:20:00,249.34,249.34,249.03,249.24,10586.0,239.1583,239.1583,238.8609,239.0623,10586.0
2023-06-30 14:30:00,249.24,249.64,249.17,249.48,12154.0,239.0623,239.446,238.9952,239.2925,12154.0
2023-06-30 14:40:00,249.5,249.66,249.39,249.42,10978.0,239.3117,239.4652,239.2062,239.235,10978.0
2023-06-30 14:50:00,249.48,249.53,249.31,249.53,6701.0,239.2925,239.3405,239.1295,239.3405,6701.0
2023-06-30 15:00:00,249.56,249.64,249.39,249.44,13011.0,239.3693,239.446,239.2062,239.2542,13011.0
2023-06-30 15:10:00,249.43,249.7,249.36,249.57,28897.0,239.2446,239.5036,239.1774,239.3789,28897.0
2023-06-30 15:20:00,249.58,249.72,249.49,249.72,15054.0,239.3885,239.5227,239.3021,239.5227,15054.0
2023-06-30 15:30:00,249.75,249.81,249.42,249.46,37531.0,239.5515,239.6091,239.235,239.2734,37531.0
2023-06-30 15:40:00,249.52,249.58,249.25,249.43,102306.0,239.3309,239.3885,239.0719,239.2446,102306.0
2023-06-30 15:50:00,249.39,249.63,247.87,247.89,373007.0,239.2062,239.4364,237.7483,237.7675,373007.0
2023-07-03 09:30:00,247.11,247.79,246.17,247.15,85765.0,237.0193,237.6716,236.1177,237.0577,85765.0
2023-07-03 09:40:00,247.14,248.37,247.1,247.15,43719.0,237.0481,238.2279,237.0097,237.0577,43719.0
2023-07-03 09:50:00,247.01,247.13,246.39,247.09,25061.0,236.9234,237.0385,236.3287,237.0001,25061.0
2023-07-03 10:00:00,247.08,247.12,246.63,246.71,36667.0,236.9906,237.0289,236.5589,236.6357,36667.0
2023-07-03 10:10:00,246.72,246.98,246.27,246.27,26140.0,236.6453,236.8946,236.2136,236.2136,26140.0
2023-07-03 10:20:00,246.27,246.98,246.24,246.89,54074.0,236.2136,236.8946,236.1849,236.8083,54074.0
2023-07-03 10:30:00,246.94,247.18,246.73,247.14,39234.0,236.8563,237.0865,236.6548,237.0481,39234.0
2023-07-03 10:40:00,247.19,247.4,246.66,247.24,23952.0,237.0961,237.2975,236.5877,237.144,23952.0
2023-07-03 10:50:00,247.21,247.21,246.25,246.5,38613.0,237.1152,237.1152,236.1944,236.4342,38613.0
2023-07-03 11:00:00,246.54,247.28,246.41,247.22,24473.0,236.4726,237.1824,236.3479,237.1248,24473.0
2023-07-03 11:10:00,247.25,247.51,246.71,246.84,28856.0,237.1536,237.403,236.6357,236.7604,28856.0
2023-07-03 11:20:00,246.81,246.95,246.51,246.91,37032.0,236.7316,236.8659,236.4438,236.8275,37032.0
2023-07-03 11:30:00,246.92,247.57,246.91,247.41,32643.0,236.8371,237.4605,236.8275,237.3071,32643.0
2023-07-03 11:40:00,247.46,247.92,247.45,247.78,27775.0,237.355,237.7962,237.3454,237.662,27775.0
2023-07-03 11:50:00,247.78,247.78,247.37,247.69,30226.0,237.662,237.662,237.2687,237.5756,30226.0
2023-07-03 12:00:00,247.71,247.89,247.58,247.68,21874.0,237.5948,237.7675,237.4701,237.566,21874.0
2023-07-03 12:10:00,247.71,247.96,247.55,247.66,26093.0,237.5948,237.8346,237.4414,237.5469,26093.0
2023-07-03 12:20:00,247.61,247.79,247.03,247.2,34085.0,237.4989,237.6716,236.9426,237.1057,34085.0
2023-07-03 12:30:00,247.22,247.5,247.1,247.41,27558.0,237.1248,237.3934,237.0097,237.3071,27558.0
2023-07-03 12:40:00,247.38,247.62,247.09,247.27,36530.0,237.2783,237.5085,237.0001,237.1728,36530.0
2023-07-03 12:50:00,247.27,247.63,247.09,247.55,106386.0,237.1728,237.5181,237.0001,237.4414,106386.0
2023-07-05 09:30:00,246.21,248.83,246.18,248.61,76549.0,236.1561,238.6691,236.1273,238.4581,76549.0
2023-07-05 09:40:00,248.8,249.86,248.65,249.59,65953.0,238.6403,239.657,238.4964,239.3981,65953.0
2023-07-05 09:50:00,249.59,250.37,248.94,249.44,58096.0,239.3981,240.1462,238.7746,239.2542,58096.0
2023-07-05 10:00:00,249.29,249.69,248.54,248.84,30449.0,239.1103,239.494,238.3909,238.6787,30449.0
2023-07-05 10:10:00,248.8,249.21,248.03,248.03,38607.0,238.6403,239.0336,237.9018,237.9018,38607.0
2023-07-05 10:20:00,248.06,248.13,247.09,247.4,15985.0,237.9305,237.9977,237.0001,237.2975,15985.0
2023-07-05 10:30:00,247.65,248.76,247.57,248.69,23205.0,237.5373,238.6019,237.4605,238.5348,23205.0
2023-07-05 10:40:00,248.68,248.92,248.33,248.78,15898.0,238.5252,238.7554,238.1895,238.6211,15898.0
2023-07-05 10:50:00,248.72,249.25,248.63,249.02,25711.0,238.5636,239.0719,238.4773,238.8513,25711.0
2023-07-05 11:00:00,249.02,249.05,248.28,248.48,22503.0,238.8513,238.8801,238.1415,238.3334,22503.0
2023-07-05 11:10:00,248.49,249.0,248.22,248.32,19306.0,238.343,238.8321,238.084,238.1799,19306.0
2023-07-05 11:20:00,248.28,248.8,248.28,248.65,16449.0,238.1415,238.6403,238.1415,238.4964,16449.0
2023-07-05 11:30:00,248.67,248.9,248.41,248.65,21351.0,238.5156,238.7362,238.2662,238.4964,21351.0
2023-07-05 11:40:00,248.57,248.65,248.35,248.35,15832.0,238.4197,238.4964,238.2087,238.2087,15832.0
2023-07-05 11:50:00,248.33,248.61,248.2,248.49,16174.0,238.1895,238.4581,238.0648,238.343,16174.0
2023-07-05 12:00:00,248.53,249.06,248.47,248.94,16773.0,238.3813,238.8897,238.3238,238.7746,16773.0
2023-07-05 12:10:00,248.99,248.99,248.59,248.64,9795.0,238.8226,238.8226,238.4389,238.4868,9795.0
2023-07-05 12:20:00,248.6,248.63,248.42,248.58,19063.0,238.4485,238.4773,238.2758,238.4293,19063.0
2023-07-05 12:30:00,248.52,248.52,248.14,248.16,11999.0,238.3717,238.3717,238.0073,238.0264,11999.0
2023-07-05 12:40:00,248.12,248.57,248.05,248.57,12457.0,237.9881,238.4197,237.9209,238.4197,12457.0
2023-07-05 12:50:00,248.62,248.66,248.36,248.52,22204.0,238.4677,238.506,238.2183,238.3717,22204.0
2023-07-05 13:00:00,248.52,248.58,248.4,248.49,26153.0,238.3717,238.4293,238.2566,238.343,26153.0
2023-07-05 13:10:00,248.45,248.47,247.41,247.42,23682.0,238.3046,238.3238,237.3071,237.3167,23682.0
2023-07-05 13:20:00,247.34,247.82,247.28,247.82,23385.0,237.2399,237.7003,237.1824,237.7003,23385.0
2023-07-05 13:30:00,247.78,247.87,247.46,247.78,4828.0,237.662,237.7483,237.355,237.662,4828.0
2023-07-05 13:40:00,247.79,247.98,247.52,247.92,9603.0,237.6716,237.8538,237.4126,237.7962,9603.0
2023-07-05 13:50:00,247.91,248.23,247.85,248.23,11272.0,237.7867,238.0936,237.7291,238.0936,11272.0
2023-07-05 14:00:00,248.4,248.48,248.1,248.1,17750.0,238.2566,238.3334,237.9689,237.9689,17750.0
2023-07-05 14:10:00,248.15,248.23,247.42,247.43,19747.0,238.0169,238.0936,237.3167,237.3263,19747.0
2023-07-05 14:20:00,247.42,247.74,247.33,247.71,12926.0,237.3167,237.6236,237.2303,237.5948,12926.0
2023-07-05 14:30:00,247.72,247.78,247.57,247.64,11051.0,237.6044,237.662,237.4605,237.5277,11051.0
2023-07-05 14:40:00,247.61,248.0,247.6,247.95,7554.0,237.4989,237.873,237.4893,237.825,7554.0
2023-07-05 14:50:00,247.95,248.0,247.82,248.0,9054.0,237.825,237.873,237.7003,237.873,9054.0
2023-07-05 15:00:00,248.01,248.18,247.89,248.04,10597.0,237.8826,238.0456,237.7675,237.9113,10597.0
2023-07-05 15:10:00,248.09,248.14,248.02,248.14,11622.0,237.9593,238.0073,237.8922,238.0073,11622.0
2023-07-05 15:20:00,248.13,248.34,248.07,248.26,14719.0,237.9977,238.1991,237.9401,238.1224,14719.0
2023-07-05 15:30:00,248.29,248.55,248.16,248.16,18750.0,238.1511,238.4005,238.0264,238.0264,18750.0
2023-07-05 15:40:00,248.18,248.41,248.07,248.15,39638.0,238.0456,238.2662,237.9401,238.0169,39638.0
2023-07-05 15:50:00,248.13,248.45,248.09,248.32,118806.0,237.9977,238.3046,237.9593,238.1799,118806.0
2023-07-06 09:30:00,246.65,248.95,246.65,248.28,43869.0,236.5781,238.7842,236.5781,238.1415,43869.0
2023-07-06 09:40:00,247.9,248.8,247.03,248.5,33695.0,237.7771,238.6403,236.9426,238.3526,33695.0
2023-07-06 09:50:00,248.63,249.33,248.13,248.38,16875.0,238.4773,239.1487,237.9977,238.2375,16875.0
2023-07-06 10:00:00,248.58,248.58,247.51,248.34,34629.0,238.4293,238.4293,237.403,238.1991,34629.0
2023-07-06 10:10:00,248.42,249.0,247.47,247.49,46972.0,238.2758,238.8321,237.3646,237.3838,46972.0
2023-07-06 10:20:00,247.52,247.87,247.13,247.33,46859.0,237.4126,237.7483,237.0385,237.2303,46859.0
2023-07-06 10:30:00,247.33,247.81,246.8,247.18,44920.0,237.2303,237.6907,236.722,237.0865,44920.0
2023-07-06 10:40:00,247.15,247.86,246.98,247.83,24789.0,237.0577,237.7387,236.8946,237.7099,24789.0
2023-07-06 10:50:00,247.77,247.78,246.76,246.98,12756.0,237.6524,237.662,236.6836,236.8946,12756.0
2023-07-06 11:00:00,246.81,247.43,246.76,247.15,19108.0,236.7316,237.3263,236.6836,237.0577,19108.0
2023-07-06 11:10:00,247.11,247.3,246.8,247.29,21079.0,237.0193,237.2016,236.722,237.192,21079.0
2023-07-06 11:20:00,247.34,247.34,246.88,247.2,23031.0,237.2399,237.2399,236.7987,237.1057,23031.0
2023-07-06 11:30:00,247.2,247.43,246.92,247.31,16446.0,237.1057,237.3263,236.8371,237.2112,16446.0
2023-07-06 11:40:00,247.42,247.89,247.25,247.65,20253.0,237.3167,237.7675,237.1536,237.5373,20253.0
2023-07-06 11:50:00,247.65,247.67,247.15,247.31,15433.0,237.5373,237.5565,237.0577,237.2112,15433.0
2023-07-06 12:00:00,247.28,247.54,247.22,247.49,7967.0,237.1824,237.4318,237.1248,237.3838,7967.0
2023-07-06 12:10:00,247.56,247.68,247.37,247.55,9422.0,237.451,237.566,237.2687,237.4414,9422.0
2023-07-06 12:20:00,247.5,247.61,247.33,247.33,15106.0,237.3934,237.4989,237.2303,237.2303,15106.0
2023-07-06 12:30:00,247.3,247.55,247.21,247.23,8796.0,237.2016,237.4414,237.1152,237.1344,8796.0
2023-07-06 12:40:00,247.29,247.56,247.04,247.54,24474.0,237.192,237.451,236.9522,237.4318,24474.0
2023-07-06 12:50:00,247.5,247.55,247.23,247.5,18006.0,237.3934,237.4414,237.1344,237.3934,18006.0
2023-07-06 13:00:00,247.54,247.63,247.31,247.37,15106.0,237.4318,237.5181,237.2112,237.2687,15106.0
2023-07-06 13:10:00,247.28,247.4,247.13,247.2,14372.0,237.1824,237.2975,237.0385,237.1057,14372.0
2023-07-06 13:20:00,247.21,247.34,247.11,247.13,15253.0,237.1152,237.2399,237.0193,237.0385,15253.0
2023-07-06 13:30:00,247.07,247.35,246.96,247.31,7584.0,236.981,237.2495,236.8755,237.2112,7584.0
2023-07-06 13:40:00,247.3,247.8,247.23,247.8,13672.0,237.2016,237.6811,237.1344,237.6811,13672.0
2023-07-06 13:50:00,247.85,247.86,247.43,247.54,10829.0,237.7291,237.7387,237.3263,237.4318,10829.0
2023-07-06 14:00:00,247.56,247.56,247.25,247.51,11806.0,237.451,237.451,237.1536,237.403,11806.0
2023-07-06 14:10:00,247.54,247.55,247.31,247.37,10335.0,237.4318,237.4414,237.2112,237.2687,10335.0
2023-07-06 14:20:00,247.39,247.69,247.32,247.57,5854.0,237.2879,237.5756,237.2208,237.4605,5854.0
2023-07-06 14:30:00,247.62,248.01,247.61,247.97,11615.0,237.5085,237.8826,237.4989,237.8442,11615.0
2023-07-06 14:40:00,247.95,248.15,247.92,248.13,12277.0,237.825,238.0169,237.7962,237.9977,12277.0
2023-07-06 14:50:00,248.14,248.24,247.86,248.24,14735.0,238.0073,238.1032,237.7387,238.1032,14735.0
2023-07-06 15:00:00,248.28,248.33,247.81,247.87,22516.0,238.1415,238.1895,237.6907,237.7483,22516.0
2023-07-06 15:10:00,247.87,248.25,247.77,248.24,19111.0,237.7483,238.1128,237.6524,238.1032,19111.0
2023-07-06 15:20:00,248.24,248.4,248.14,248.21,20520.0,238.1032,238.2566,238.0073,238.0744,20520.0
2023-07-06 15:30:00,248.15,248.21,247.82,247.93,31301.0,238.0169,238.0744,237.7003,237.8058,31301.0
2023-07-06 15:40:00,247.93,247.94,247.62,247.88,40562.0,237.8058,237.8154,237.5085,237.7579,40562.0
2023-07-06 15:50:00,247.86,248.02,247.62,247.68,107814.0,237.7387,237.8922,237.5085,237.566,107814.0
2023-07-07 09:30:00,246.76,249.3,246.76,248.56,35829.0,236.6836,239.1199,236.6836,238.4101,35829.0
2023-07-07 09:40:00,248.73,249.77,248.18,249.7,31144.0,238.5732,239.5707,238.0456,239.5036,31144.0
2023-07-07 09:50:00,249.81,250.08,249.32,249.48,29595.0,239.6091,239.868,239.1391,239.2925,29595.0
2023-07-07 10:00:00,249.51,249.51,248.75,249.15,30682.0,239.3213,239.3213,238.5924,238.976,30682.0
2023-07-07 10:10:00,249.13,249.57,249.04,249.52,41004.0,238.9568,239.3789,238.8705,239.3309,41004.0
2023-07-07 10:20:00,249.59,250.02,249.48,249.94,38424.0,239.3981,239.8105,239.2925,239.7338,38424.0
2023-07-07 10:30:00,249.94,250.41,249.45,250.13,38203.0,239.7338,240.1846,239.2638,239.916,38203.0
2023-07-07 10:40:00,250.24,251.12,250.24,250.68,45138.0,240.0215,240.8656,240.0215,240.4435,45138.0
2023-07-07 10:50:00,250.67,251.35,250.66,251.35,23755.0,240.434,241.0862,240.4244,241.0862,23755.0
2023-07-07 11:00:00,251.35,251.35,250.68,251.17,19737.0,241.0862,241.0862,240.4435,240.9135,19737.0
2023-07-07 11:10:00,251.12,251.2,250.99,251.2,30700.0,240.8656,240.9423,240.7409,240.9423,30700.0
2023-07-07 11:20:00,251.12,251.24,250.95,251.19,22260.0,240.8656,240.9807,240.7025,240.9327,22260.0
2023-07-07 11:30:00,251.19,251.93,250.83,251.85,33473.0,240.9327,241.6425,240.5874,241.5658,33473.0
2023-07-07 11:40:00,251.85,252.13,251.5,251.6,48730.0,241.5658,241.8343,241.2301,241.326,48730.0
2023-07-07 11:50:00,251.59,251.59,251.0,251.01,15201.0,241.3164,241.3164,240.7505,240.7601,15201.0
2023-07-07 12:00:00,251.05,251.4,250.95,251.39,18120.0,240.7984,241.1341,240.7025,241.1246,18120.0
2023-07-07 12:10:00,251.38,251.54,251.24,251.47,22332.0,241.115,241.2684,240.9807,241.2013,22332.0
2023-07-07 12:20:00,251.54,251.98,251.51,251.91,23106.0,241.2684,241.6905,241.2397,241.6233,23106.0
2023-07-07 12:30:00,251.93,252.47,251.76,252.42,22713.0,241.6425,242.1605,241.4794,242.1125,22713.0
2023-07-07 12:40:00,252.42,252.79,252.35,252.4,28654.0,242.1125,242.4674,242.0454,242.0933,28654.0
2023-07-07 12:50:00,252.4,252.9,252.34,252.89,17582.0,242.0933,242.5729,242.0358,242.5633,17582.0
2023-07-07 13:00:00,252.92,253.06,252.53,253.0,25778.0,242.5921,242.7264,242.218,242.6688,25778.0
2023-07-07 13:10:00,253.01,253.13,252.65,252.66,25078.0,242.6784,242.7935,242.3331,242.3427,25078.0
2023-07-07 13:20:00,252.66,252.66,252.2,252.48,27429.0,242.3427,242.3427,241.9015,242.17,27429.0
2023-07-07 13:30:00,252.49,252.65,251.96,252.13,11779.0,242.1796,242.3331,241.6713,241.8343,11779.0
2023-07-07 13:40:00,252.19,252.5,252.14,252.32,13972.0,241.8919,242.1892,241.8439,242.0166,13972.0
2023-07-07 13:50:00,252.32,252.38,252.08,252.33,19931.0,242.0166,242.0741,241.7864,242.0262,19931.0
2023-07-07 14:00:00,252.29,252.33,251.88,252.07,32304.0,241.9878,242.0262,241.5945,241.7768,32304.0
2023-07-07 14:10:00,252.08,252.18,251.75,252.1,15784.0,241.7864,241.8823,241.4699,241.8056,15784.0
2023-07-07 14:20:00,252.03,252.27,251.87,252.27,20256.0,241.7384,241.9686,241.585,241.9686,20256.0
2023-07-07 14:30:00,252.31,252.41,252.07,252.16,15282.0,242.007,242.1029,241.7768,241.8631,15282.0
2023-07-07 14:40:00,252.09,252.21,251.8,252.06,16767.0,241.796,241.9111,241.5178,241.7672,16767.0
2023-07-07 14:50:00,252.06,252.1,251.93,252.08,26915.0,241.7672,241.8056,241.6425,241.7864,26915.0
2023-07-07 15:00:00,252.05,252.26,251.97,252.05,14754.0,241.7576,241.959,241.6809,241.7576,14754.0
2023-07-07 15:10:00,252.07,252.18,251.9,252.0,20853.0,241.7768,241.8823,241.6137,241.7096,20853.0
2023-07-07 15:20:00,252.01,252.18,251.97,252.18,28798.0,241.7192,241.8823,241.6809,241.8823,28798.0
2023-07-07 15:30:00,252.13,252.38,252.05,252.05,24786.0,241.8343,242.0741,241.7576,241.7576,24786.0
2023-07-07 15:40:00,252.04,252.04,251.33,251.42,82662.0,241.748,241.748,241.067,241.1533,82662.0
2023-07-07 15:50:00,251.44,251.61,251.09,251.11,244247.0,241.1725,241.3356,240.8368,240.856,244247.0
2023-07-10 09:30:00,250.46,252.45,249.32,252.17,77108.0,240.2325,242.1413,239.1391,241.8727,77108.0
2023-07-10 09:40:00,252.32,252.53,251.52,251.67,27339.0,242.0166,242.218,241.2492,241.3931,27339.0
2023-07-10 09:50:00,251.54,252.2,251.38,252.2,30289.0,241.2684,241.9015,241.115,241.9015,30289.0
2023-07-10 10:00:00,252.14,252.14,251.55,251.69,27877.0,241.8439,241.8439,241.278,241.4123,27877.0
2023-07-10 10:10:00,251.66,251.66,250.42,250.68,21217.0,241.3835,241.3835,240.1942,240.4435,21217.0
2023-07-10 10:20:00,250.59,250.97,250.07,250.11,32909.0,240.3572,240.7217,239.8585,239.8968,32909.0
2023-07-10 10:30:00,250.18,250.98,249.82,250.98,33067.0,239.964,240.7313,239.6187,240.7313,33067.0
2023-07-10 10:40:00,251.03,251.61,250.84,251.47,10959.0,240.7793,241.3356,240.597,241.2013,10959.0
2023-07-10 10:50:00,251.54,251.58,250.87,250.98,10483.0,241.2684,241.3068,240.6258,240.7313,10483.0
2023-07-10 11:00:00,250.98,251.0,250.53,250.8,12070.0,240.7313,240.7505,240.2997,240.5586,12070.0
2023-07-10 11:10:00,250.8,251.14,250.76,250.95,9194.0,240.5586,240.8848,240.5203,240.7025,9194.0
2023-07-10 11:20:00,250.99,251.93,250.98,251.88,26426.0,240.7409,241.6425,240.7313,241.5945,26426.0
2023-07-10 11:30:00,251.84,251.97,251.32,251.46,11112.0,241.5562,241.6809,241.0574,241.1917,11112.0
2023-07-10 11:40:00,251.53,251.76,251.5,251.71,15007.0,241.2588,241.4794,241.2301,241.4315,15007.0
2023-07-10 11:50:00,251.71,252.16,251.69,252.09,15643.0,241.4315,241.8631,241.4123,241.796,15643.0
2023-07-10 12:00:00,252.05,252.1,251.6,251.7,12245.0,241.7576,241.8056,241.326,241.4219,12245.0
2023-07-10 12:10:00,251.7,252.06,251.69,252.01,7425.0,241.4219,241.7672,241.4123,241.7192,7425.0
2023-07-10 12:20:00,252.01,252.18,251.92,251.99,9809.0,241.7192,241.8823,241.6329,241.7001,9809.0
2023-07-10 12:30:00,252.02,252.02,251.38,251.49,10567.0,241.7288,241.7288,241.115,241.2205,10567.0
2023-07-10 12:40:00,251.43,251.5,251.26,251.47,6781.0,241.1629,241.2301,240.9999,241.2013,6781.0
2023-07-10 12:50:00,251.47,251.65,251.4,251.5,8156.0,241.2013,241.3739,241.1341,241.2301,8156.0
2023-07-10 13:00:00,251.41,251.55,251.15,251.25,10212.0,241.1437,241.278,240.8944,240.9903,10212.0
2023-07-10 13:10:00,251.27,251.42,251.14,251.2,11626.0,241.0095,241.1533,240.8848,240.9423,11626.0
2023-07-10 13:20:00,251.22,251.28,251.08,251.28,7734.0,240.9615,241.019,240.8272,241.019,7734.0
2023-07-10 13:30:00,251.28,251.35,251.13,251.19,7810.0,241.019,241.0862,240.8752,240.9327,7810.0
2023-07-10 13:40:00,251.2,251.32,251.12,251.19,4726.0,240.9423,241.0574,240.8656,240.9327,4726.0
2023-07-10 13:50:00,251.14,251.18,251.03,251.18,9130.0,240.8848,240.9231,240.7793,240.9231,9130.0
2023-07-10 14:00:00,251.17,251.18,250.76,250.91,16599.0,240.9135,240.9231,240.5203,240.6642,16599.0
2023-07-10 14:10:00,250.97,251.03,250.78,250.78,9091.0,240.7217,240.7793,240.5395,240.5395,9091.0
2023-07-10 14:20:00,250.81,251.23,250.76,251.15,20093.0,240.5682,240.9711,240.5203,240.8944,20093.0
2023-07-10 14:30:00,251.17,251.21,250.91,250.94,16525.0,240.9135,240.9519,240.6642,240.6929,16525.0
2023-07-10 14:40:00,250.94,251.08,250.92,250.98,11339.0,240.6929,240.8272,240.6737,240.7313,11339.0
2023-07-10 14:50:00,250.98,251.11,250.93,251.0,12710.0,240.7313,240.856,240.6833,240.7505,12710.0
2023-07-10 15:00:00,251.04,251.12,250.87,250.93,7757.0,240.7888,240.8656,240.6258,240.6833,7757.0
2023-07-10 15:10:00,250.93,251.13,250.91,251.0,9943.0,240.6833,240.8752,240.6642,240.7505,9943.0
2023-07-10 15:20:00,251.01,251.06,250.66,250.67,20149.0,240.7601,240.808,240.4244,240.434,20149.0
2023-07-10 15:30:00,250.67,251.2,250.64,251.12,41197.0,240.434,240.9423,240.4052,240.8656,41197.0
2023-07-10 15:40:00,251.14,251.33,250.97,251.33,41204.0,240.8848,241.067,240.7217,241.067,41204.0
2023-07-10 15:50:00,251.25,251.8,250.99,251.79,161225.0,240.9903,241.5178,240.7409,241.5082,161225.0
2023-07-11 09:30:00,252.0,253.76,251.98,253.63,44258.0,241.7096,243.3978,241.6905,243.2731,44258.0
2023-07-11 09:40:00,253.54,254.02,252.77,254.0,21895.0,243.1868,243.6472,242.4482,243.628,21895.0
2023-07-11 09:50:00,253.99,254.63,253.65,254.12,34658.0,243.6184,244.2322,243.2923,243.7431,34658.0
2023-07-11 10:00:00,254.07,254.93,253.94,254.81,24998.0,243.6951,244.52,243.5704,244.4049,24998.0
2023-07-11 10:10:00,254.84,255.33,254.76,255.15,52336.0,244.4337,244.9037,244.3569,244.731,52336.0
2023-07-11 10:20:00,255.2,255.36,254.76,254.8,15808.0,244.779,244.9324,244.3569,244.3953,15808.0
2023-07-11 10:30:00,254.72,254.81,254.13,254.31,15135.0,244.3186,244.4049,243.7527,243.9253,15135.0
2023-07-11 10:40:00,254.34,255.78,254.33,255.61,32765.0,243.9541,245.3353,243.9445,245.1722,32765.0
2023-07-11 10:50:00,255.62,255.74,255.37,255.56,22351.0,245.1818,245.2969,244.942,245.1243,22351.0
2023-07-11 11:00:00,255.58,255.81,255.47,255.7,21754.0,245.1435,245.3641,245.0379,245.2586,21754.0
2023-07-11 11:10:00,255.7,256.85,255.67,256.65,61970.0,245.2586,246.3616,245.2298,246.1698,61970.0
2023-07-11 11:20:00,256.64,256.95,256.39,256.8,54330.0,246.1602,246.4575,245.9204,246.3136,54330.0
2023-07-11 11:30:00,256.8,257.67,256.57,257.57,57337.0,246.3136,247.1481,246.093,247.0522,57337.0
2023-07-11 11:40:00,257.48,258.38,257.47,257.97,44627.0,246.9659,247.8291,246.9563,247.4359,44627.0
2023-07-11 11:50:00,257.9,258.58,257.86,258.43,61758.0,247.3687,248.021,247.3304,247.8771,61758.0
2023-07-11 12:00:00,258.49,258.77,258.39,258.44,25267.0,247.9346,248.2032,247.8387,247.8867,25267.0
2023-07-11 12:10:00,258.42,258.88,258.22,258.33,32713.0,247.8675,248.3087,247.6757,247.7812,32713.0
2023-07-11 12:20:00,258.45,258.73,257.83,257.96,30462.0,247.8963,248.1648,247.3016,247.4263,30462.0
2023-07-11 12:30:00,257.94,258.5,257.8,258.18,48356.0,247.4071,247.9442,247.2728,247.6373,48356.0
2023-07-11 12:40:00,258.24,258.25,257.54,258.03,28830.0,247.6948,247.7044,247.0234,247.4934,28830.0
2023-07-11 12:50:00,258.1,258.1,257.62,257.85,12782.0,247.5606,247.5606,247.1002,247.3208,12782.0
2023-07-11 13:00:00,257.8,257.93,257.62,257.65,8460.0,247.2728,247.3975,247.1002,247.1289,8460.0
2023-07-11 13:10:00,257.61,257.69,257.13,257.67,13531.0,247.0906,247.1673,246.6302,247.1481,13531.0
2023-07-11 13:20:00,257.74,257.79,257.6,257.69,8361.0,247.2153,247.2632,247.081,247.1673,8361.0
2023-07-11 13:30:00,257.66,257.76,257.09,257.13,16049.0,247.1385,247.2344,246.5918,246.6302,16049.0
2023-07-11 13:40:00,257.13,257.43,256.9,257.07,16222.0,246.6302,246.9179,246.4096,246.5726,16222.0
2023-07-11 13:50:00,257.06,257.18,256.75,256.9,23586.0,246.563,246.6781,246.2657,246.4096,23586.0
2023-07-11 14:00:00,256.9,257.06,256.8,256.9,10777.0,246.4096,246.563,246.3136,246.4096,10777.0
2023-07-11 14:10:00,256.88,256.89,256.47,256.47,6866.0,246.3904,246.4,245.9971,245.9971,6866.0
2023-07-11 14:20:00,256.49,256.84,256.43,256.77,7494.0,246.0163,246.352,245.9587,246.2849,7494.0
2023-07-11 14:30:00,256.77,257.15,256.77,257.13,13811.0,246.2849,246.6493,246.2849,246.6302,13811.0
2023-07-11 14:40:00,257.18,257.42,257.07,257.42,12884.0,246.6781,246.9083,246.5726,246.9083,12884.0
2023-07-11 14:50:00,257.42,257.62,257.3,257.53,13638.0,246.9083,247.1002,246.7932,247.0138,13638.0
2023-07-11 15:00:00,257.6,257.63,257.25,257.28,15430.0,247.081,247.1097,246.7453,246.774,15430.0
2023-07-11 15:10:00,257.32,257.89,257.32,257.87,26487.0,246.8124,247.3591,246.8124,247.3399,26487.0
2023-07-11 15:20:00,257.91,258.25,257.9,258.25,24062.0,247.3783,247.7044,247.3687,247.7044,24062.0
2023-07-11 15:30:00,258.26,258.38,257.97,258.16,36720.0,247.714,247.8291,247.4359,247.6181,36720.0
2023-07-11 15:40:00,258.16,258.67,257.96,258.64,66061.0,247.6181,248.1073,247.4263,248.0785,66061.0
2023-07-11 15:50:00,258.69,258.86,258.02,258.37,233149.0,248.1265,248.2895,247.4838,247.8195,233149.0
2023-07-12 09:30:00,259.93,261.54,259.41,259.92,137014.0,249.3158,250.8601,248.8171,249.3062,137014.0
2023-07-12 09:40:00,259.8,261.63,259.77,260.68,45887.0,249.1911,250.9464,249.1624,250.0352,45887.0
2023-07-12 09:50:00,260.77,261.61,260.73,261.01,20813.0,250.1215,250.9272,250.0832,250.3517,20813.0
2023-07-12 10:00:00,261.07,261.07,260.48,260.81,26762.0,250.4093,250.4093,249.8434,250.1599,26762.0
2023-07-12 10:10:00,260.73,260.74,260.0,260.28,24079.0,250.0832,250.0927,249.383,249.6515,24079.0
2023-07-12 10:20:00,260.23,261.2,260.19,261.03,26962.0,249.6036,250.534,249.5652,250.3709,26962.0
2023-07-12 10:30:00,261.05,261.56,261.04,261.34,20578.0,250.3901,250.8793,250.3805,250.6682,20578.0
2023-07-12 10:40:00,261.38,261.7,261.12,261.7,20638.0,250.7066,251.0135,250.4572,251.0135,20638.0
2023-07-12 10:50:00,261.69,262.11,261.23,262.0,60376.0,251.004,251.4068,250.5627,251.3013,60376.0
2023-07-12 11:00:00,261.94,262.27,261.63,261.73,17107.0,251.2437,251.5603,250.9464,251.0423,17107.0
2023-07-12 11:10:00,261.77,261.83,261.21,261.61,26759.0,251.0807,251.1382,250.5436,250.9272,26759.0
2023-07-12 11:20:00,261.71,261.99,261.53,261.63,16054.0,251.0231,251.2917,250.8505,250.9464,16054.0
2023-07-12 11:30:00,261.55,261.56,260.91,260.95,20543.0,250.8697,250.8793,250.2558,250.2942,20543.0
2023-07-12 11:40:00,260.92,260.96,260.31,260.84,14818.0,250.2654,250.3038,249.6803,250.1887,14818.0
2023-07-12 11:50:00,260.91,260.99,260.57,260.72,19503.0,250.2558,250.3325,249.9297,250.0736,19503.0
2023-07-12 12:00:00,260.69,260.69,260.18,260.31,15479.0,250.0448,250.0448,249.5556,249.6803,15479.0
2023-07-12 12:10:00,260.39,260.7,259.96,260.16,14703.0,249.757,250.0544,249.3446,249.5364,14703.0
2023-07-12 12:20:00,260.16,260.41,260.02,260.22,12616.0,249.5364,249.7762,249.4021,249.594,12616.0
2023-07-12 12:30:00,260.19,260.59,260.16,260.59,8632.0,249.5652,249.9489,249.5364,249.9489,8632.0
2023-07-12 12:40:00,260.58,261.07,260.58,261.05,12746.0,249.9393,250.4093,249.9393,250.3901,12746.0
2023-07-12 12:50:00,261.04,261.38,261.02,261.26,15831.0,250.3805,250.7066,250.3613,250.5915,15831.0
2023-07-12 13:00:00,261.48,261.51,261.24,261.48,14178.0,250.8025,250.8313,250.5723,250.8025,14178.0
2023-07-12 13:10:00,261.46,261.64,261.28,261.47,10867.0,250.7833,250.956,250.6107,250.7929,10867.0
2023-07-12 13:20:00,261.51,261.54,261.37,261.46,8654.0,250.8313,250.8601,250.697,250.7833,8654.0
2023-07-12 13:30:00,261.42,261.8,261.39,261.71,9133.0,250.745,251.1095,250.7162,251.0231,9133.0
2023-07-12 13:40:00,261.73,261.82,261.62,261.76,11141.0,251.0423,251.1286,250.9368,251.0711,11141.0
2023-07-12 13:50:00,261.76,261.95,261.72,261.94,16361.0,251.0711,251.2533,251.0327,251.2437,16361.0
2023-07-12 14:00:00,261.91,261.98,261.71,261.93,15361.0,251.215,251.2821,251.0231,251.2342,15361.0
2023-07-12 14:10:00,261.94,262.15,261.88,261.99,20452.0,251.2437,251.4452,251.1862,251.2917,20452.0
2023-07-12 14:20:00,262.02,262.33,262.01,262.16,14881.0,251.3205,251.6178,251.3109,251.4548,14881.0
2023-07-12 14:30:00,262.16,262.26,261.8,262.01,17959.0,251.4548,251.5507,251.1095,251.3109,17959.0
2023-07-12 14:40:00,261.96,262.33,261.91,262.33,15710.0,251.2629,251.6178,251.215,251.6178,15710.0
2023-07-12 14:50:00,262.28,262.53,262.23,262.48,23922.0,251.5699,251.8097,251.5219,251.7617,23922.0
2023-07-12 15:00:00,262.45,262.55,262.1,262.23,22800.0,251.7329,251.8288,251.3972,251.5219,22800.0
2023-07-12 15:10:00,262.2,262.63,262.15,262.48,25714.0,251.4931,251.9056,251.4452,251.7617,25714.0
2023-07-12 15:20:00,262.48,262.48,261.92,262.06,58911.0,251.7617,251.7617,251.2246,251.3588,58911.0
2023-07-12 15:30:00,262.08,262.11,261.75,261.83,35322.0,251.378,251.4068,251.0615,251.1382,35322.0
2023-07-12 15:40:00,261.73,261.87,260.86,261.06,52448.0,251.0423,251.1766,250.2078,250.3997,52448.0
2023-07-12 15:50:00,261.04,261.64,260.66,261.62,131769.0,250.3805,250.956,250.016,250.9368,131769.0
2023-07-13 09:30:00,262.09,262.87,261.27,261.34,53530.0,251.3876,252.1358,250.6011,250.6682,53530.0
2023-07-13 09:40:00,261.35,262.07,260.08,260.52,34900.0,250.6778,251.3684,249.4597,249.8817,34900.0
2023-07-13 09:50:00,260.74,261.53,260.33,261.5,33564.0,250.0927,250.8505,249.6995,250.8217,33564.0
2023-07-13 10:00:00,261.43,261.65,260.58,260.74,23503.0,250.7546,250.9656,249.9393,250.0927,23503.0
2023-07-13 10:10:00,260.72,261.37,260.69,261.11,18149.0,250.0736,250.697,250.0448,250.4476,18149.0
2023-07-13 10:20:00,261.2,261.75,260.57,261.7,17892.0,250.534,251.0615,249.9297,251.0135,17892.0
2023-07-13 10:30:00,261.65,261.73,260.56,260.56,25201.0,250.9656,251.0423,249.9201,249.9201,25201.0
2023-07-13 10:40:00,260.5,260.63,260.16,260.5,23221.0,249.8625,249.9872,249.5364,249.8625,23221.0
2023-07-13 10:50:00,260.45,260.45,259.02,259.1,55279.0,249.8146,249.8146,248.443,248.5197,55279.0
2023-07-13 11:00:00,259.1,259.35,258.31,259.04,49208.0,248.5197,248.7595,247.762,248.4622,49208.0
2023-07-13 11:10:00,259.04,259.1,258.13,258.4,25942.0,248.4622,248.5197,247.5893,247.8483,25942.0
2023-07-13 11:20:00,258.26,258.52,258.09,258.1,21568.0,247.714,247.9634,247.551,247.5606,21568.0
2023-07-13 11:30:00,258.11,258.19,257.75,257.92,19448.0,247.5701,247.6469,247.2248,247.3879,19448.0
2023-07-13 11:40:00,257.74,258.2,257.61,257.85,43617.0,247.2153,247.6565,247.0906,247.3208,43617.0
2023-07-13 11:50:00,257.79,257.79,257.01,257.25,28477.0,247.2632,247.2632,246.5151,246.7453,28477.0
2023-07-13 12:00:00,257.29,257.51,257.18,257.25,44099.0,246.7836,246.9946,246.6781,246.7453,44099.0
2023-07-13 12:10:00,257.21,258.27,257.07,258.21,30430.0,246.7069,247.7236,246.5726,247.6661,30430.0
2023-07-13 12:20:00,258.11,258.19,257.75,257.96,15992.0,247.5701,247.6469,247.2248,247.4263,15992.0
2023-07-13 12:30:00,257.97,258.35,257.71,257.71,10701.0,247.4359,247.8003,247.1865,247.1865,10701.0
2023-07-13 12:40:00,257.85,258.11,257.7,257.75,6690.0,247.3208,247.5701,247.1769,247.2248,6690.0
2023-07-13 12:50:00,257.75,258.02,257.44,257.65,11755.0,247.2248,247.4838,246.9275,247.1289,11755.0
2023-07-13 13:00:00,257.73,257.82,257.52,257.63,6730.0,247.2057,247.292,247.0042,247.1097,6730.0
2023-07-13 13:10:00,257.69,258.2,257.69,258.13,6205.0,247.1673,247.6565,247.1673,247.5893,6205.0
2023-07-13 13:20:00,258.07,258.09,257.71,257.89,13000.0,247.5318,247.551,247.1865,247.3591,13000.0
2023-07-13 13:30:00,257.79,258.07,257.78,257.79,9153.0,247.2632,247.5318,247.2536,247.2632,9153.0
2023-07-13 13:40:00,257.79,257.94,257.57,257.63,12581.0,247.2632,247.4071,247.0522,247.1097,12581.0
2023-07-13 13:50:00,257.63,257.75,257.51,257.54,9878.0,247.1097,247.2248,246.9946,247.0234,9878.0
2023-07-13 14:00:00,257.68,257.94,257.6,257.81,6065.0,247.1577,247.4071,247.081,247.2824,6065.0
2023-07-13 14:10:00,257.88,258.25,257.88,258.02,17556.0,247.3495,247.7044,247.3495,247.4838,17556.0
2023-07-13 14:20:00,258.11,258.33,257.95,257.95,10839.0,247.5701,247.7812,247.4167,247.4167,10839.0
2023-07-13 14:30:00,257.91,258.18,257.69,258.01,16159.0,247.3783,247.6373,247.1673,247.4742,16159.0
2023-07-13 14:40:00,258.04,258.46,258.04,258.34,7572.0,247.503,247.9059,247.503,247.7908,7572.0
2023-07-13 14:50:00,258.28,258.61,258.2,258.56,14399.0,247.7332,248.0497,247.6565,248.0018,14399.0
2023-07-13 15:00:00,258.63,258.64,258.34,258.43,7070.0,248.0689,248.0785,247.7908,247.8771,7070.0
2023-07-13 15:10:00,258.43,258.83,258.43,258.65,20969.0,247.8771,248.2607,247.8771,248.0881,20969.0
2023-07-13 15:20:00,258.69,258.77,258.45,258.6,17188.0,248.1265,248.2032,247.8963,248.0401,17188.0
2023-07-13 15:30:00,258.6,259.16,258.59,259.08,26677.0,248.0401,248.5773,248.0305,248.5005,26677.0
2023-07-13 15:40:00,259.05,259.41,258.57,258.6,41886.0,248.4718,248.8171,248.0114,248.0401,41886.0
2023-07-13 15:50:00,258.59,258.69,258.29,258.42,118671.0,248.0305,248.1265,247.7428,247.8675,118671.0
2023-07-14 09:30:00,258.19,258.24,257.63,258.0,29566.0,247.6469,247.6948,247.1097,247.4646,29566.0
2023-07-14 09:40:00,257.85,258.54,257.6,258.36,15231.0,247.3208,247.9826,247.081,247.8099,15231.0
2023-07-14 09:50:00,258.54,258.63,258.01,258.34,14575.0,247.9826,248.0689,247.4742,247.7908,14575.0
2023-07-14 10:00:00,258.21,258.67,257.78,258.67,9358.0,247.6661,248.1073,247.2536,248.1073,9358.0
2023-07-14 10:10:00,258.67,259.73,258.64,259.53,21485.0,248.1073,249.124,248.0785,248.9322,21485.0
2023-07-14 10:20:00,259.42,259.67,258.43,258.43,8278.0,248.8266,249.0664,247.8771,247.8771,8278.0
2023-07-14 10:30:00,258.42,258.69,257.35,257.67,33108.0,247.8675,248.1265,246.8412,247.1481,33108.0
2023-07-14 10:40:00,257.77,257.77,256.9,257.24,16923.0,247.244,247.244,246.4096,246.7357,16923.0
2023-07-14 10:50:00,257.35,257.43,256.9,257.29,18321.0,246.8412,246.9179,246.4096,246.7836,18321.0
2023-07-14 11:00:00,257.31,257.55,256.79,257.45,22990.0,246.8028,247.033,246.304,246.9371,22990.0
2023-07-14 11:10:00,257.5,257.56,257.04,257.48,10821.0,246.9851,247.0426,246.5438,246.9659,10821.0
2023-07-14 11:20:00,257.48,258.11,257.35,257.75,12858.0,246.9659,247.5701,246.8412,247.2248,12858.0
2023-07-14 11:30:00,257.75,258.03,257.75,257.91,6736.0,247.2248,247.4934,247.2248,247.3783,6736.0
2023-07-14 11:40:00,257.84,257.9,257.1,257.49,9290.0,247.3112,247.3687,246.6014,246.9755,9290.0
2023-07-14 11:50:00,257.38,257.74,257.2,257.73,5905.0,246.87,247.2153,246.6973,247.2057,5905.0
2023-07-14 12:00:00,257.79,257.93,257.43,257.49,8603.0,247.2632,247.3975,246.9179,246.9755,8603.0
2023-07-14 12:10:00,257.47,257.61,257.21,257.57,7345.0,246.9563,247.0906,246.7069,247.0522,7345.0
2023-07-14 12:20:00,257.6,257.6,257.17,257.32,8144.0,247.081,247.081,246.6685,246.8124,8144.0
2023-07-14 12:30:00,257.27,257.46,257.23,257.3,9194.0,246.7644,246.9467,246.7261,246.7932,9194.0
2023-07-14 12:40:00,257.29,257.29,256.87,257.07,12693.0,246.7836,246.7836,246.3808,246.5726,12693.0
2023-07-14 12:50:00,257.11,257.16,256.91,257.16,3827.0,246.611,246.6589,246.4191,246.6589,3827.0
2023-07-14 13:00:00,257.1,257.1,256.66,256.88,7422.0,246.6014,246.6014,246.1794,246.3904,7422.0
2023-07-14 13:10:00,256.85,257.13,256.82,257.06,11001.0,246.3616,246.6302,246.3328,246.563,11001.0
2023-07-14 13:20:00,257.05,257.38,256.9,257.11,7623.0,246.5534,246.87,246.4096,246.611,7623.0
2023-07-14 13:30:00,257.11,257.44,257.04,257.29,5068.0,246.611,246.9275,246.5438,246.7836,5068.0
2023-07-14 13:40:00,257.33,257.4,257.16,257.16,2532.0,246.822,246.8891,246.6589,246.6589,2532.0
2023-07-14 13:50:00,257.08,257.3,257.05,257.09,4897.0,246.5822,246.7932,246.5534,246.5918,4897.0
2023-07-14 14:00:00,257.07,257.28,257.03,257.24,4353.0,246.5726,246.774,246.5342,246.7357,4353.0
2023-07-14 14:10:00,257.19,257.46,257.13,257.31,7410.0,246.6877,246.9467,246.6302,246.8028,7410.0
2023-07-14 14:20:00,257.31,257.32,257.09,257.28,10232.0,246.8028,246.8124,246.5918,246.774,10232.0
2023-07-14 14:30:00,257.37,257.38,256.89,256.97,9800.0,246.8604,246.87,246.4,246.4767,9800.0
2023-07-14 14:40:00,256.92,257.11,256.71,256.87,6409.0,246.4287,246.611,246.2273,246.3808,6409.0
2023-07-14 14:50:00,256.82,256.98,256.59,256.59,10645.0,246.3328,246.4863,246.1122,246.1122,10645.0
2023-07-14 15:00:00,256.5,256.55,256.16,256.38,11254.0,246.0259,246.0738,245.6998,245.9108,11254.0
2023-07-14 15:10:00,256.44,257.25,256.36,257.19,17448.0,245.9683,246.7453,245.8916,246.6877,17448.0
2023-07-14 15:20:00,257.17,257.22,256.99,257.17,10290.0,246.6685,246.7165,246.4959,246.6685,10290.0
2023-07-14 15:30:00,257.17,257.48,257.07,257.33,18967.0,246.6685,246.9659,246.5726,246.822,18967.0
2023-07-14 15:40:00,257.29,257.65,257.27,257.27,26935.0,246.7836,247.1289,246.7644,246.7644,26935.0
2023-07-14 15:50:00,257.2,257.66,257.08,257.52,84734.0,246.6973,247.1385,246.5822,247.0042,84734.0
2023-07-17 09:30:00,256.39,256.9,256.01,256.01,35614.0,245.9204,246.4096,245.5559,245.5559,35614.0
2023-07-17 09:40:00,256.25,256.25,254.6,255.6,24280.0,245.7861,245.7861,244.2035,245.1626,24280.0
2023-07-17 09:50:00,255.48,256.0,254.67,255.07,19749.0,245.0475,245.5463,244.2706,244.6543,19749.0
2023-07-17 10:00:00,255.27,256.16,255.27,255.59,12531.0,244.8461,245.6998,244.8461,245.153,12531.0
2023-07-17 10:10:00,255.58,256.15,255.47,256.1,11748.0,245.1435,245.6902,245.0379,245.6422,11748.0
2023-07-17 10:20:00,256.27,256.38,255.64,255.66,14037.0,245.8053,245.9108,245.201,245.2202,14037.0
2023-07-17 10:30:00,255.65,255.65,254.32,254.54,18933.0,245.2106,245.2106,243.9349,244.1459,18933.0
2023-07-17 10:40:00,254.66,255.48,254.66,255.35,10809.0,244.261,245.0475,244.261,244.9228,10809.0
2023-07-17 10:50:00,255.32,255.32,254.71,255.07,11828.0,244.8941,244.8941,244.309,244.6543,11828.0
2023-07-17 11:00:00,255.2,255.32,255.12,255.3,5970.0,244.779,244.8941,244.7022,244.8749,5970.0
2023-07-17 11:10:00,255.28,255.42,254.95,254.95,27850.0,244.8557,244.99,244.5392,244.5392,27850.0
2023-07-17 11:20:00,255.03,255.54,255.03,255.54,6652.0,244.6159,245.1051,244.6159,245.1051,6652.0
2023-07-17 11:30:00,255.54,256.0,255.5,255.52,11056.0,245.1051,245.5463,245.0667,245.0859,11056.0
2023-07-17 11:40:00,255.43,255.87,255.39,255.72,6981.0,244.9996,245.4216,244.9612,245.2777,6981.0
2023-07-17 11:50:00,255.78,255.96,255.62,255.62,3707.0,245.3353,245.5079,245.1818,245.1818,3707.0
2023-07-17 12:00:00,255.62,255.84,255.43,255.51,11084.0,245.1818,245.3928,244.9996,245.0763,11084.0
2023-07-17 12:10:00,255.53,255.71,255.29,255.47,11806.0,245.0955,245.2681,244.8653,245.0379,11806.0
2023-07-17 12:20:00,255.47,255.54,255.34,255.36,4865.0,245.0379,245.1051,244.9133,244.9324,4865.0
2023-07-17 12:30:00,255.32,255.32,254.92,255.06,8597.0,244.8941,244.8941,244.5104,244.6447,8597.0
2023-07-17 12:40:00,255.06,255.37,255.02,255.21,15191.0,244.6447,244.942,244.6063,244.7886,15191.0
2023-07-17 12:50:00,255.24,255.67,255.14,255.67,8598.0,244.8173,245.2298,244.7214,245.2298,8598.0
2023-07-17 13:00:00,255.69,255.71,255.26,255.28,8901.0,245.249,245.2681,244.8365,244.8557,8901.0
2023-07-17 13:10:00,255.26,255.69,255.22,255.52,9972.0,244.8365,245.249,244.7982,245.0859,9972.0
2023-07-17 13:20:00,255.51,255.52,255.04,255.25,8992.0,245.0763,245.0859,244.6255,244.8269,8992.0
2023-07-17 13:30:00,255.28,255.59,255.27,255.27,13161.0,244.8557,245.153,244.8461,244.8461,13161.0
2023-07-17 13:40:00,255.17,255.41,255.12,255.29,17779.0,244.7502,244.9804,244.7022,244.8653,17779.0
2023-07-17 13:50:00,255.27,255.54,255.25,255.54,4176.0,244.8461,245.1051,244.8269,245.1051,4176.0
2023-07-17 14:00:00,255.48,255.48,255.14,255.35,7868.0,245.0475,245.0475,244.7214,244.9228,7868.0
2023-07-17 14:10:00,255.33,255.46,255.24,255.4,8143.0,244.9037,245.0284,244.8173,244.9708,8143.0
2023-07-17 14:20:00,255.34,255.34,255.07,255.17,19318.0,244.9133,244.9133,244.6543,244.7502,19318.0
2023-07-17 14:30:00,255.11,255.19,254.41,254.43,29248.0,244.6926,244.7694,244.0212,244.0404,29248.0
2023-07-17 14:40:00,254.47,254.57,253.89,253.96,44619.0,244.0788,244.1747,243.5225,243.5896,44619.0
2023-07-17 14:50:00,253.99,254.87,253.99,254.59,27167.0,243.6184,244.4624,243.6184,244.1939,27167.0
2023-07-17 15:00:00,254.64,254.93,254.61,254.82,11915.0,244.2418,244.52,244.2131,244.4145,11915.0
2023-07-17 15:10:00,254.82,255.14,254.77,255.13,22530.0,244.4145,244.7214,244.3665,244.7118,22530.0
2023-07-17 15:20:00,255.09,255.12,254.6,254.96,18831.0,244.6735,244.7022,244.2035,244.5488,18831.0
2023-07-17 15:30:00,255.0,255.04,254.74,254.89,35788.0,244.5871,244.6255,244.3378,244.4816,35788.0
2023-07-17 15:40:00,254.84,255.22,254.8,255.03,28818.0,244.4337,244.7982,244.3953,244.6159,28818.0
2023-07-17 15:50:00,255.0,255.06,254.62,254.76,113807.0,244.5871,244.6447,244.2227,244.3569,113807.0
2023-07-18 09:30:00,262.0,264.91,261.64,264.1,297346.0,251.3013,254.0925,250.956,253.3155,297346.0
2023-07-18 09:40:00,264.19,265.6,262.65,262.75,200016.0,253.4019,254.7543,251.9248,252.0207,200016.0
2023-07-18 09:50:00,262.8,264.14,262.69,263.65,67197.0,252.0686,253.3539,251.9631,252.8839,67197.0
2023-07-18 10:00:00,263.45,263.73,262.33,262.7,39156.0,252.6921,252.9607,251.6178,251.9727,39156.0
2023-07-18 10:10:00,262.6,263.83,262.53,263.65,59308.0,251.8768,253.0566,251.8097,252.8839,59308.0
2023-07-18 10:20:00,263.61,263.69,261.88,261.94,49371.0,252.8456,252.9223,251.1862,251.2437,49371.0
2023-07-18 10:30:00,261.99,262.29,261.01,261.71,33390.0,251.2917,251.5795,250.3517,251.0231,33390.0
2023-07-18 10:40:00,261.8,262.75,261.5,262.72,37150.0,251.1095,252.0207,250.8217,251.9919,37150.0
2023-07-18 10:50:00,262.71,262.83,261.16,261.82,52135.0,251.9823,252.0974,250.4956,251.1286,52135.0
2023-07-18 11:00:00,261.96,262.16,261.74,261.77,33100.0,251.2629,251.4548,251.0519,251.0807,33100.0
2023-07-18 11:10:00,261.79,262.03,261.06,261.36,28940.0,251.0999,251.3301,250.3997,250.6874,28940.0
2023-07-18 11:20:00,261.43,261.6,261.05,261.42,17256.0,250.7546,250.9176,250.3901,250.745,17256.0
2023-07-18 11:30:00,261.44,261.44,260.75,261.17,44625.0,250.7642,250.7642,250.1023,250.5052,44625.0
2023-07-18 11:40:00,261.18,261.38,260.68,260.81,20386.0,250.5148,250.7066,250.0352,250.1599,20386.0
2023-07-18 11:50:00,260.69,261.3,260.64,261.28,18103.0,250.0448,250.6299,249.9968,250.6107,18103.0
2023-07-18 12:00:00,261.28,261.3,260.83,260.91,13400.0,250.6107,250.6299,250.1791,250.2558,13400.0
2023-07-18 12:10:00,260.91,261.23,260.39,261.18,13448.0,250.2558,250.5627,249.757,250.5148,13448.0
2023-07-18 12:20:00,261.18,261.44,260.67,261.23,26539.0,250.5148,250.7642,250.0256,250.5627,26539.0
2023-07-18 12:30:00,261.31,261.95,261.23,261.84,14660.0,250.6395,251.2533,250.5627,251.1478,14660.0
2023-07-18 12:40:00,261.92,262.51,261.65,261.84,18932.0,251.2246,251.7905,250.9656,251.1478,18932.0
2023-07-18 12:50:00,261.85,262.17,261.76,262.03,3249.0,251.1574,251.4644,251.0711,251.3301,3249.0
2023-07-18 13:00:00,262.02,262.47,261.81,262.0,13708.0,251.3205,251.7521,251.1191,251.3013,13708.0
2023-07-18 13:10:00,262.09,262.35,261.93,261.99,12457.0,251.3876,251.637,251.2342,251.2917,12457.0
2023-07-18 13:20:00,262.03,262.03,261.68,261.84,4536.0,251.3301,251.3301,250.9944,251.1478,4536.0
2023-07-18 13:30:00,261.8,261.82,261.27,261.28,8834.0,251.1095,251.1286,250.6011,250.6107,8834.0
2023-07-18 13:40:00,261.28,261.59,261.22,261.24,5465.0,250.6107,250.908,250.5531,250.5723,5465.0
2023-07-18 13:50:00,261.3,261.48,260.87,260.89,13259.0,250.6299,250.8025,250.2174,250.2366,13259.0
2023-07-18 14:00:00,260.96,261.21,260.84,260.91,7673.0,250.3038,250.5436,250.1887,250.2558,7673.0
2023-07-18 14:10:00,260.91,260.93,260.35,260.42,23275.0,250.2558,250.275,249.7187,249.7858,23275.0
2023-07-18 14:20:00,260.44,260.58,260.25,260.41,26651.0,249.805,249.9393,249.6228,249.7762,26651.0
2023-07-18 14:30:00,260.4,260.83,260.4,260.49,18601.0,249.7666,250.1791,249.7666,249.853,18601.0
2023-07-18 14:40:00,260.5,260.74,260.2,260.73,10075.0,249.8625,250.0927,249.5748,250.0832,10075.0
2023-07-18 14:50:00,260.75,260.93,259.99,260.37,29042.0,250.1023,250.275,249.3734,249.7379,29042.0
2023-07-18 15:00:00,260.42,260.9,260.37,260.88,25728.0,249.7858,250.2462,249.7379,250.227,25728.0
2023-07-18 15:10:00,260.88,261.82,260.83,261.75,27849.0,250.227,251.1286,250.1791,251.0615,27849.0
2023-07-18 15:20:00,261.75,261.96,261.57,261.87,23424.0,251.0615,251.2629,250.8889,251.1766,23424.0
2023-07-18 15:30:00,261.86,262.12,261.73,262.12,26089.0,251.167,251.4164,251.0423,251.4164,26089.0
2023-07-18 15:40:00,262.12,262.4,261.56,261.59,38383.0,251.4164,251.685,250.8793,250.908,38383.0
2023-07-18 15:50:00,261.61,262.13,261.53,262.07,150787.0,250.9272,251.426,250.8505,251.3684,150787.0
2023-07-19 09:30:00,261.5,261.79,259.65,259.79,52815.0,250.8217,251.0999,249.0473,249.1815,52815.0
2023-07-19 09:40:00,259.97,260.54,259.76,260.12,36374.0,249.3542,249.9009,249.1528,249.4981,36374.0
2023-07-19 09:50:00,260.17,260.3,259.45,259.79,24035.0,249.546,249.6707,248.8554,249.1815,24035.0
2023-07-19 10:00:00,259.83,260.14,259.11,259.34,33641.0,249.2199,249.5172,248.5293,248.7499,33641.0
2023-07-19 10:10:00,259.33,260.75,259.23,260.6,63279.0,248.7403,250.1023,248.6444,249.9585,63279.0
2023-07-19 10:20:00,260.57,260.59,259.85,259.97,33512.0,249.9297,249.9489,249.2391,249.3542,33512.0
2023-07-19 10:30:00,259.9,260.21,259.59,259.84,28169.0,249.287,249.5844,248.9897,249.2295,28169.0
2023-07-19 10:40:00,259.88,260.04,259.12,259.3,33450.0,249.2679,249.4213,248.5389,248.7116,33450.0
2023-07-19 10:50:00,259.3,259.64,258.81,259.5,25559.0,248.7116,249.0377,248.2416,248.9034,25559.0
2023-07-19 11:00:00,259.58,259.81,259.23,259.6,19400.0,248.9801,249.2007,248.6444,248.9993,19400.0
2023-07-19 11:10:00,259.71,259.97,259.27,259.29,13770.0,249.1048,249.3542,248.6828,248.702,13770.0
2023-07-19 11:20:00,259.23,259.43,258.95,259.43,19677.0,248.6444,248.8362,248.3758,248.8362,19677.0
2023-07-19 11:30:00,259.5,259.73,259.29,259.46,29306.0,248.9034,249.124,248.702,248.865,29306.0
2023-07-19 11:40:00,259.42,259.52,259.16,259.47,22891.0,248.8266,248.9226,248.5773,248.8746,22891.0
2023-07-19 11:50:00,259.47,259.47,259.03,259.3,13218.0,248.8746,248.8746,248.4526,248.7116,13218.0
2023-07-19 12:00:00,259.31,259.36,258.48,258.65,24148.0,248.7211,248.7691,247.925,248.0881,24148.0
2023-07-19 12:10:00,258.79,259.36,258.67,259.17,20794.0,248.2224,248.7691,248.1073,248.5869,20794.0
2023-07-19 12:20:00,259.24,259.5,258.96,259.0,20201.0,248.654,248.9034,248.3854,248.4238,20201.0
2023-07-19 12:30:00,259.0,259.14,258.7,259.13,22897.0,248.4238,248.5581,248.1361,248.5485,22897.0
2023-07-19 12:40:00,259.03,259.56,259.03,259.39,47693.0,248.4526,248.9609,248.4526,248.7979,47693.0
2023-07-19 12:50:00,259.38,259.66,259.23,259.24,30418.0,248.7883,249.0568,248.6444,248.654,30418.0
2023-07-19 13:00:00,259.29,259.29,258.72,258.9,25635.0,248.702,248.702,248.1552,248.3279,25635.0
2023-07-19 13:10:00,258.92,259.22,258.81,259.07,32410.0,248.3471,248.6348,248.2416,248.4909,32410.0
2023-07-19 13:20:00,259.06,259.09,258.71,258.86,21859.0,248.4814,248.5101,248.1456,248.2895,21859.0
2023-07-19 13:30:00,258.8,258.86,258.14,258.84,22317.0,248.232,248.2895,247.5989,248.2703,22317.0
2023-07-19 13:40:00,258.84,259.44,258.69,258.86,45103.0,248.2703,248.8458,248.1265,248.2895,45103.0
2023-07-19 13:50:00,258.84,258.94,258.58,258.91,10709.0,248.2703,248.3663,248.021,248.3375,10709.0
2023-07-19 14:00:00,258.91,259.0,258.73,258.85,32704.0,248.3375,248.4238,248.1648,248.2799,32704.0
2023-07-19 14:10:00,258.89,258.92,257.98,258.04,23506.0,248.3183,248.3471,247.4455,247.503,23506.0
2023-07-19 14:20:00,258.03,258.58,257.91,258.2,48042.0,247.4934,248.021,247.3783,247.6565,48042.0
2023-07-19 14:30:00,258.2,258.78,258.19,258.64,34112.0,247.6565,248.2128,247.6469,248.0785,34112.0
2023-07-19 14:40:00,258.64,258.72,258.41,258.68,29145.0,248.0785,248.1552,247.8579,248.1169,29145.0
2023-07-19 14:50:00,258.64,258.94,258.52,258.65,17515.0,248.0785,248.3663,247.9634,248.0881,17515.0
2023-07-19 15:00:00,258.66,259.34,258.6,259.2,42383.0,248.0977,248.7499,248.0401,248.6156,42383.0
2023-07-19 15:10:00,259.16,259.5,259.03,259.14,51686.0,248.5773,248.9034,248.4526,248.5581,51686.0
2023-07-19 15:20:00,259.16,259.19,258.82,258.95,35696.0,248.5773,248.606,248.2512,248.3758,35696.0
2023-07-19 15:30:00,258.94,260.12,258.82,260.02,46128.0,248.3663,249.4981,248.2512,249.4021,46128.0
2023-07-19 15:40:00,260.05,260.33,259.87,260.04,46046.0,249.4309,249.6995,249.2583,249.4213,46046.0
2023-07-19 15:50:00,259.97,260.62,259.89,260.16,215963.0,249.3542,249.9776,249.2775,249.5364,215963.0
2023-07-20 09:30:00,259.25,263.57,259.0,262.19,127624.0,248.6636,252.8072,248.4238,251.4835,127624.0
2023-07-20 09:40:00,262.06,263.61,261.81,263.54,106279.0,251.3588,252.8456,251.1191,252.7784,106279.0
2023-07-20 09:50:00,263.65,264.34,263.27,264.2,126582.0,252.8839,253.5457,252.5194,253.4115,126582.0
2023-07-20 10:00:00,264.18,264.52,263.76,264.1,35698.0,253.3923,253.7184,252.9894,253.3155,35698.0
2023-07-20 10:10:00,264.01,264.25,262.15,262.25,22237.0,253.2292,253.4594,251.4452,251.5411,22237.0
2023-07-20 10:20:00,262.55,263.25,262.0,263.03,15692.0,251.8288,252.5003,251.3013,252.2892,15692.0
2023-07-20 10:30:00,262.97,263.59,262.65,263.13,18463.0,252.2317,252.8264,251.9248,252.3852,18463.0
2023-07-20 10:40:00,263.09,263.91,262.93,263.69,18352.0,252.3468,253.1333,252.1933,252.9223,18352.0
2023-07-20 10:50:00,263.69,264.47,263.69,263.95,51650.0,252.9223,253.6704,252.9223,253.1717,51650.0
2023-07-20 11:00:00,263.83,264.09,263.42,263.84,26404.0,253.0566,253.306,252.6633,253.0662,26404.0
2023-07-20 11:10:00,263.84,263.96,263.43,263.92,81610.0,253.0662,253.1813,252.6729,253.1429,81610.0
2023-07-20 11:20:00,263.92,263.98,262.9,263.16,14916.0,253.1429,253.2004,252.1645,252.4139,14916.0
2023-07-20 11:30:00,263.19,263.22,262.51,263.14,37108.0,252.4427,252.4715,251.7905,252.3947,37108.0
2023-07-20 11:40:00,263.13,263.34,262.84,263.13,6242.0,252.3852,252.5866,252.107,252.3852,6242.0
2023-07-20 11:50:00,263.09,263.47,262.89,263.0,11470.0,252.3468,252.7113,252.155,252.2605,11470.0
2023-07-20 12:00:00,263.0,263.18,262.83,263.18,11468.0,252.2605,252.4331,252.0974,252.4331,11468.0
2023-07-20 12:10:00,263.18,263.33,263.01,263.12,9396.0,252.4331,252.577,252.2701,252.3756,9396.0
2023-07-20 12:20:00,263.13,263.25,262.82,262.97,19232.0,252.3852,252.5003,252.0878,252.2317,19232.0
2023-07-20 12:30:00,263.03,263.26,262.92,263.1,8394.0,252.2892,252.5098,252.1837,252.3564,8394.0
2023-07-20 12:40:00,263.09,263.15,263.0,263.11,3702.0,252.3468,252.4043,252.2605,252.366,3702.0
2023-07-20 12:50:00,263.0,263.19,262.91,262.98,24619.0,252.2605,252.4427,252.1741,252.2413,24619.0
2023-07-20 13:00:00,262.97,263.14,262.81,263.01,7090.0,252.2317,252.3947,252.0782,252.2701,7090.0
2023-07-20 13:10:00,263.0,263.03,262.93,262.96,7817.0,252.2605,252.2892,252.1933,252.2221,7817.0
2023-07-20 13:20:00,262.95,263.44,262.95,263.44,8946.0,252.2125,252.6825,252.2125,252.6825,8946.0
2023-07-20 13:30:00,263.41,263.41,262.88,262.99,11677.0,252.6537,252.6537,252.1454,252.2509,11677.0
2023-07-20 13:40:00,262.95,263.26,262.88,263.25,8240.0,252.2125,252.5098,252.1454,252.5003,8240.0
2023-07-20 13:50:00,263.21,263.47,263.2,263.42,12941.0,252.4619,252.7113,252.4523,252.6633,12941.0
2023-07-20 14:00:00,263.42,263.42,262.93,262.98,14077.0,252.6633,252.6633,252.1933,252.2413,14077.0
2023-07-20 14:10:00,262.91,263.39,262.81,262.81,20344.0,252.1741,252.6345,252.0782,252.0782,20344.0
2023-07-20 14:20:00,262.78,263.18,262.65,262.7,15834.0,252.0494,252.4331,251.9248,251.9727,15834.0
2023-07-20 14:30:00,262.74,263.1,262.7,262.96,28471.0,252.0111,252.3564,251.9727,252.2221,28471.0
2023-07-20 14:40:00,262.83,263.05,262.71,262.97,16242.0,252.0974,252.3084,251.9823,252.2317,16242.0
2023-07-20 14:50:00,262.76,263.02,262.7,262.77,26563.0,252.0303,252.2796,251.9727,252.0399,26563.0
2023-07-20 15:00:00,262.77,262.97,262.61,262.75,69731.0,252.0399,252.2317,251.8864,252.0207,69731.0
2023-07-20 15:10:00,262.87,262.95,262.73,262.84,26575.0,252.1358,252.2125,252.0015,252.107,26575.0
2023-07-20 15:20:00,262.84,263.02,262.8,263.01,64453.0,252.107,252.2796,252.0686,252.2701,64453.0
2023-07-20 15:30:00,263.04,263.2,262.37,262.75,29028.0,252.2988,252.4523,251.6562,252.0207,29028.0
2023-07-20 15:40:00,262.76,262.94,262.27,262.86,38666.0,252.0303,252.2029,251.5603,252.1262,38666.0
2023-07-20 15:50:00,262.95,263.61,262.79,263.61,175424.0,252.2125,252.8456,252.059,252.8456,175424.0
2023-07-21 09:30:00,260.44,262.31,259.26,261.67,103924.0,249.805,251.5986,248.6732,250.9848,103924.0
2023-07-21 09:40:00,261.85,262.14,261.12,261.49,17354.0,251.1574,251.4356,250.4572,250.8121,17354.0
2023-07-21 09:50:00,261.39,261.43,260.74,261.17,15139.0,250.7162,250.7546,250.0927,250.5052,15139.0
2023-07-21 10:00:00,261.17,261.63,260.58,261.63,18827.0,250.5052,250.9464,249.9393,250.9464,18827.0
2023-07-21 10:10:00,261.71,262.19,261.52,262.13,11846.0,251.0231,251.4835,250.8409,251.426,11846.0
2023-07-21 10:20:00,262.17,262.17,260.9,261.16,10825.0,251.4644,251.4644,250.2462,250.4956,10825.0
2023-07-21 10:30:00,261.26,262.2,261.19,262.19,12137.0,250.5915,251.4931,250.5244,251.4835,12137.0
2023-07-21 10:40:00,262.29,262.47,261.69,261.8,8168.0,251.5795,251.7521,251.004,251.1095,8168.0
2023-07-21 10:50:00,261.71,261.85,261.3,261.51,13895.0,251.0231,251.1574,250.6299,250.8313,13895.0
2023-07-21 11:00:00,261.52,262.18,261.44,262.14,10547.0,250.8409,251.4739,250.7642,251.4356,10547.0
2023-07-21 11:10:00,262.16,262.36,261.79,262.29,14155.0,251.4548,251.6466,251.0999,251.5795,14155.0
2023-07-21 11:20:00,262.22,262.35,261.97,261.98,24225.0,251.5123,251.637,251.2725,251.2821,24225.0
2023-07-21 11:30:00,262.01,262.03,261.83,261.9,17139.0,251.3109,251.3301,251.1382,251.2054,17139.0
2023-07-21 11:40:00,261.95,261.95,261.33,261.36,14216.0,251.2533,251.2533,250.6587,250.6874,14216.0
2023-07-21 11:50:00,261.36,261.36,260.85,260.93,16342.0,250.6874,250.6874,250.1983,250.275,16342.0
2023-07-21 12:00:00,260.94,261.03,260.59,260.84,13821.0,250.2846,250.3709,249.9489,250.1887,13821.0
2023-07-21 12:10:00,260.81,260.91,260.54,260.77,12767.0,250.1599,250.2558,249.9009,250.1215,12767.0
2023-07-21 12:20:00,260.81,260.89,259.99,259.99,15559.0,250.1599,250.2366,249.3734,249.3734,15559.0
2023-07-21 12:30:00,259.96,260.26,259.59,259.6,16133.0,249.3446,249.6323,248.9897,248.9993,16133.0
2023-07-21 12:40:00,259.6,260.27,259.6,259.94,17042.0,248.9993,249.6419,248.9993,249.3254,17042.0
2023-07-21 12:50:00,259.94,260.74,259.94,260.27,12394.0,249.3254,250.0927,249.3254,249.6419,12394.0
2023-07-21 13:00:00,260.24,260.64,259.99,260.35,18072.0,249.6132,249.9968,249.3734,249.7187,18072.0
2023-07-21 13:10:00,260.38,260.51,260.11,260.45,7913.0,249.7474,249.8721,249.4885,249.8146,7913.0
2023-07-21 13:20:00,260.44,260.55,260.27,260.27,14302.0,249.805,249.9105,249.6419,249.6419,14302.0
2023-07-21 13:30:00,260.38,260.55,260.28,260.49,8241.0,249.7474,249.9105,249.6515,249.853,8241.0
2023-07-21 13:40:00,260.56,260.56,259.87,260.13,16924.0,249.9201,249.9201,249.2583,249.5077,16924.0
2023-07-21 13:50:00,260.14,260.36,259.71,259.85,27245.0,249.5172,249.7283,249.1048,249.2391,27245.0
2023-07-21 14:00:00,259.8,260.07,259.77,260.01,13139.0,249.1911,249.4501,249.1624,249.3926,13139.0
2023-07-21 14:10:00,260.07,260.16,259.56,259.59,17969.0,249.4501,249.5364,248.9609,248.9897,17969.0
2023-07-21 14:20:00,259.57,259.73,259.38,259.72,17095.0,248.9705,249.124,248.7883,249.1144,17095.0
2023-07-21 14:30:00,259.79,259.96,259.74,259.83,19126.0,249.1815,249.3446,249.1336,249.2199,19126.0
2023-07-21 14:40:00,259.8,260.14,259.7,259.79,23677.0,249.1911,249.5172,249.0952,249.1815,23677.0
2023-07-21 14:50:00,259.8,259.9,259.37,259.52,19152.0,249.1911,249.287,248.7787,248.9226,19152.0
2023-07-21 15:00:00,259.48,260.0,259.42,259.59,26458.0,248.8842,249.383,248.8266,248.9897,26458.0
2023-07-21 15:10:00,259.56,260.05,259.39,260.05,26399.0,248.9609,249.4309,248.7979,249.4309,26399.0
2023-07-21 15:20:00,260.05,260.1,259.55,259.63,38614.0,249.4309,249.4789,248.9513,249.0281,38614.0
2023-07-21 15:30:00,259.65,260.07,259.65,260.03,30123.0,249.0473,249.4501,249.0473,249.4117,30123.0
2023-07-21 15:40:00,260.03,260.12,259.79,259.98,97372.0,249.4117,249.4981,249.1815,249.3638,97372.0
2023-07-21 15:50:00,259.99,260.22,259.64,259.65,151726.0,249.3734,249.594,249.0377,249.0473,151726.0
2023-07-24 09:30:00,255.0,260.75,254.43,259.96,141535.0,244.5871,250.1023,244.0404,249.3446,141535.0
2023-07-24 09:40:00,259.84,260.21,258.63,259.46,34266.0,249.2295,249.5844,248.0689,248.865,34266.0
2023-07-24 09:50:00,259.38,259.98,258.88,258.91,28708.0,248.7883,249.3638,248.3087,248.3375,28708.0
2023-07-24 10:00:00,259.08,259.27,258.27,259.17,41057.0,248.5005,248.6828,247.7236,248.5869,41057.0
2023-07-24 10:10:00,259.17,260.82,259.08,260.7,32982.0,248.5869,250.1695,248.5005,250.0544,32982.0
2023-07-24 10:20:00,260.65,260.79,259.58,259.98,24377.0,250.0064,250.1407,248.9801,249.3638,24377.0
2023-07-24 10:30:00,260.0,260.06,258.93,259.01,12777.0,249.383,249.4405,248.3567,248.4334,12777.0
2023-07-24 10:40:00,258.89,259.65,258.54,259.43,10779.0,248.3183,249.0473,247.9826,248.8362,10779.0
2023-07-24 10:50:00,259.4,259.41,258.08,258.5,27829.0,248.8075,248.8171,247.5414,247.9442,27829.0
2023-07-24 11:00:00,258.54,258.59,257.93,258.36,17563.0,247.9826,248.0305,247.3975,247.8099,17563.0
2023-07-24 11:10:00,258.5,259.38,258.49,259.26,15747.0,247.9442,248.7883,247.9346,248.6732,15747.0
2023-07-24 11:20:00,259.31,259.58,258.94,259.58,13228.0,248.7211,248.9801,248.3663,248.9801,13228.0
2023-07-24 11:30:00,259.57,259.76,259.2,259.56,10722.0,248.9705,249.1528,248.6156,248.9609,10722.0
2023-07-24 11:40:00,259.72,259.92,259.45,259.45,7666.0,249.1144,249.3062,248.8554,248.8554,7666.0
2023-07-24 11:50:00,259.38,259.73,259.32,259.41,21091.0,248.7883,249.124,248.7307,248.8171,21091.0
2023-07-24 12:00:00,259.41,259.49,258.97,258.97,7783.0,248.8171,248.8938,248.395,248.395,7783.0
2023-07-24 12:10:00,258.88,258.97,255.89,258.42,212647.0,248.3087,248.395,245.4408,247.8675,212647.0
2023-07-24 12:20:00,258.42,258.99,258.03,258.03,53666.0,247.8675,248.4142,247.4934,247.4934,53666.0
2023-07-24 12:30:00,258.1,259.15,257.91,259.15,40730.0,247.5606,248.5677,247.3783,248.5677,40730.0
2023-07-24 12:40:00,259.09,259.14,258.08,258.13,26798.0,248.5101,248.5581,247.5414,247.5893,26798.0
2023-07-24 12:50:00,258.19,258.49,257.77,258.46,21066.0,247.6469,247.9346,247.244,247.9059,21066.0
2023-07-24 13:00:00,258.43,259.04,258.32,258.99,26030.0,247.8771,248.4622,247.7716,248.4142,26030.0
2023-07-24 13:10:00,259.04,259.05,258.51,258.66,15761.0,248.4622,248.4718,247.9538,248.0977,15761.0
2023-07-24 13:20:00,258.73,258.99,258.39,258.99,7193.0,248.1648,248.4142,247.8387,248.4142,7193.0
2023-07-24 13:30:00,259.04,259.28,258.75,259.24,10225.0,248.4622,248.6924,248.184,248.654,10225.0
2023-07-24 13:40:00,259.24,259.35,258.72,259.01,10382.0,248.654,248.7595,248.1552,248.4334,10382.0
2023-07-24 13:50:00,259.01,259.17,258.73,259.15,10090.0,248.4334,248.5869,248.1648,248.5677,10090.0
2023-07-24 14:00:00,259.13,259.53,259.11,259.53,8226.0,248.5485,248.9322,248.5293,248.9322,8226.0
2023-07-24 14:10:00,259.48,259.54,259.04,259.09,11919.0,248.8842,248.9417,248.4622,248.5101,11919.0
2023-07-24 14:20:00,259.15,259.28,258.99,259.01,8851.0,248.5677,248.6924,248.4142,248.4334,8851.0
2023-07-24 14:30:00,258.98,259.15,258.71,259.07,19036.0,248.4046,248.5677,248.1456,248.4909,19036.0
2023-07-24 14:40:00,259.09,259.09,258.61,258.87,9017.0,248.5101,248.5101,248.0497,248.2991,9017.0
2023-07-24 14:50:00,258.94,258.99,258.68,258.8,15183.0,248.3663,248.4142,248.1169,248.232,15183.0
2023-07-24 15:00:00,258.85,258.87,258.53,258.69,22499.0,248.2799,248.2991,247.973,248.1265,22499.0
2023-07-24 15:10:00,258.63,258.7,258.39,258.61,17246.0,248.0689,248.1361,247.8387,248.0497,17246.0
2023-07-24 15:20:00,258.61,258.8,258.25,258.28,23229.0,248.0497,248.232,247.7044,247.7332,23229.0
2023-07-24 15:30:00,258.19,258.6,258.1,258.53,32777.0,247.6469,248.0401,247.5606,247.973,32777.0
2023-07-24 15:40:00,258.53,258.88,258.31,258.46,47592.0,247.973,248.3087,247.762,247.9059,47592.0
2023-07-24 15:50:00,258.46,259.04,258.28,258.8,110506.0,247.9059,248.4622,247.7332,248.232,110506.0
2023-07-25 09:30:00,258.25,259.28,257.24,259.13,48257.0,247.7044,248.6924,246.7357,248.5485,48257.0
2023-07-25 09:40:00,259.13,259.5,258.41,258.81,27214.0,248.5485,248.9034,247.8579,248.2416,27214.0
2023-07-25 09:50:00,258.81,259.11,258.55,258.75,18032.0,248.2416,248.5293,247.9922,248.184,18032.0
2023-07-25 10:00:00,258.69,259.65,258.43,259.56,15929.0,248.1265,249.0473,247.8771,248.9609,15929.0
2023-07-25 10:10:00,259.56,260.9,259.56,260.86,28704.0,248.9609,250.2462,248.9609,250.2078,28704.0
2023-07-25 10:20:00,260.81,261.07,260.64,261.0,26615.0,250.1599,250.4093,249.9968,250.3421,26615.0
2023-07-25 10:30:00,260.99,260.99,260.33,260.36,17788.0,250.3325,250.3325,249.6995,249.7283,17788.0
2023-07-25 10:40:00,260.35,260.7,260.26,260.54,13698.0,249.7187,250.0544,249.6323,249.9009,13698.0
2023-07-25 10:50:00,260.63,260.75,259.74,259.97,23295.0,249.9872,250.1023,249.1336,249.3542,23295.0
2023-07-25 11:00:00,260.04,260.22,259.71,260.22,10113.0,249.4213,249.594,249.1048,249.594,10113.0
2023-07-25 11:10:00,260.05,260.09,259.54,259.55,9468.0,249.4309,249.4693,248.9417,248.9513,9468.0
2023-07-25 11:20:00,259.67,260.11,259.53,259.91,10579.0,249.0664,249.4885,248.9322,249.2966,10579.0
2023-07-25 11:30:00,259.93,260.33,259.93,260.28,17353.0,249.3158,249.6995,249.3158,249.6515,17353.0
2023-07-25 11:40:00,260.21,261.75,260.11,261.41,44800.0,249.5844,251.0615,249.4885,250.7354,44800.0
2023-07-25 11:50:00,261.36,261.48,255.95,256.6,195787.0,250.6874,250.8025,245.4983,246.1218,195787.0
2023-07-25 12:00:00,256.65,258.99,254.64,258.92,200564.0,246.1698,248.4142,244.2418,248.3471,200564.0
2023-07-25 12:10:00,259.05,259.4,258.56,258.56,32718.0,248.4718,248.8075,248.0018,248.0018,32718.0
2023-07-25 12:20:00,258.67,260.08,258.18,259.72,57524.0,248.1073,249.4597,247.6373,249.1144,57524.0
2023-07-25 12:30:00,259.54,259.98,258.84,258.96,21790.0,248.9417,249.3638,248.2703,248.3854,21790.0
2023-07-25 12:40:00,259.08,259.29,256.71,257.05,40914.0,248.5005,248.702,246.2273,246.5534,40914.0
2023-07-25 12:50:00,257.08,258.07,256.0,257.76,81992.0,246.5822,247.5318,245.5463,247.2344,81992.0
2023-07-25 13:00:00,257.75,258.39,257.43,257.7,19674.0,247.2248,247.8387,246.9179,247.1769,19674.0
2023-07-25 13:10:00,257.71,258.05,257.26,257.98,16552.0,247.1865,247.5126,246.7549,247.4455,16552.0
2023-07-25 13:20:00,257.99,258.57,257.9,258.53,11231.0,247.455,248.0114,247.3687,247.973,11231.0
2023-07-25 13:30:00,258.65,258.86,258.42,258.53,14922.0,248.0881,248.2895,247.8675,247.973,14922.0
2023-07-25 13:40:00,258.67,258.76,258.36,258.38,12263.0,248.1073,248.1936,247.8099,247.8291,12263.0
2023-07-25 13:50:00,258.37,258.37,258.06,258.19,7501.0,247.8195,247.8195,247.5222,247.6469,7501.0
2023-07-25 14:00:00,258.14,258.9,258.08,258.9,10113.0,247.5989,248.3279,247.5414,248.3279,10113.0
2023-07-25 14:10:00,258.9,259.59,258.83,259.39,20200.0,248.3279,248.9897,248.2607,248.7979,20200.0
2023-07-25 14:20:00,259.37,259.9,259.24,259.83,16246.0,248.7787,249.287,248.654,249.2199,16246.0
2023-07-25 14:30:00,259.83,259.84,259.3,259.7,17944.0,249.2199,249.2295,248.7116,249.0952,17944.0
2023-07-25 14:40:00,259.78,260.2,259.33,259.35,19461.0,249.1719,249.5748,248.7403,248.7595,19461.0
2023-07-25 14:50:00,259.29,259.66,259.14,259.28,14185.0,248.702,249.0568,248.5581,248.6924,14185.0
2023-07-25 15:00:00,259.23,259.99,259.23,259.93,11672.0,248.6444,249.3734,248.6444,249.3158,11672.0
2023-07-25 15:10:00,259.99,260.22,259.77,260.05,17615.0,249.3734,249.594,249.1624,249.4309,17615.0
2023-07-25 15:20:00,259.98,260.08,259.8,260.06,12513.0,249.3638,249.4597,249.1911,249.4405,12513.0
2023-07-25 15:30:00,260.0,260.03,259.75,259.8,28929.0,249.383,249.4117,249.1432,249.1911,28929.0
2023-07-25 15:40:00,259.8,259.99,259.53,259.57,36478.0,249.1911,249.3734,248.9322,248.9705,36478.0
2023-07-25 15:50:00,259.55,259.7,259.22,259.67,132325.0,248.9513,249.0952,248.6348,249.0664,132325.0
2023-07-26 09:30:00,260.97,265.55,260.92,263.91,163709.0,250.3134,254.7063,250.2654,253.1333,163709.0
2023-07-26 09:40:00,263.9,267.46,263.89,266.84,111018.0,253.1237,256.5383,253.1141,255.9437,111018.0
2023-07-26 09:50:00,266.88,269.32,266.75,268.34,144627.0,255.982,258.3224,255.8573,257.3824,144627.0
2023-07-26 10:00:00,268.2,268.29,267.05,267.72,137283.0,257.2481,257.3344,256.1451,256.7877,137283.0
2023-07-26 10:10:00,267.72,268.47,266.32,266.62,82251.0,256.7877,257.5071,255.4449,255.7326,82251.0
2023-07-26 10:20:00,266.4,267.88,266.16,267.32,53178.0,255.5216,256.9412,255.2914,256.4041,53178.0
2023-07-26 10:30:00,267.36,267.36,266.33,266.7,15390.0,256.4424,256.4424,255.4545,255.8094,15390.0
2023-07-26 10:40:00,266.68,266.89,265.66,265.88,21097.0,255.7902,255.9916,254.8118,255.0229,21097.0
2023-07-26 10:50:00,265.71,265.93,265.01,265.18,20896.0,254.8598,255.0708,254.1884,254.3514,20896.0
2023-07-26 11:00:00,265.06,265.87,265.0,265.63,28705.0,254.2363,255.0133,254.1788,254.7831,28705.0
2023-07-26 11:10:00,265.62,265.79,264.88,265.78,20180.0,254.7735,254.9365,254.0637,254.9269,20180.0
2023-07-26 11:20:00,265.74,265.78,264.96,265.45,18738.0,254.8886,254.9269,254.1404,254.6104,18738.0
2023-07-26 11:30:00,265.38,266.17,265.27,266.17,18248.0,254.5433,255.301,254.4378,255.301,18248.0
2023-07-26 11:40:00,266.2,266.25,264.98,265.51,20403.0,255.3298,255.3777,254.1596,254.668,20403.0
2023-07-26 11:50:00,265.44,266.49,265.3,265.5,24377.0,254.6008,255.6079,254.4665,254.6584,24377.0
2023-07-26 12:00:00,265.24,265.75,265.09,265.67,20586.0,254.409,254.8982,254.2651,254.8214,20586.0
2023-07-26 12:10:00,265.64,265.64,264.96,265.39,12841.0,254.7927,254.7927,254.1404,254.5529,12841.0
2023-07-26 12:20:00,265.39,265.56,265.29,265.31,12031.0,254.5529,254.7159,254.457,254.4761,12031.0
2023-07-26 12:30:00,265.33,265.85,265.32,265.44,14828.0,254.4953,254.9941,254.4857,254.6008,14828.0
2023-07-26 12:40:00,265.34,265.46,265.07,265.3,11575.0,254.5049,254.62,254.2459,254.4665,11575.0
2023-07-26 12:50:00,265.36,265.39,264.59,265.04,19226.0,254.5241,254.5529,253.7855,254.2172,19226.0
2023-07-26 13:00:00,264.95,265.2,264.82,265.17,9901.0,254.1308,254.3706,254.0061,254.3419,9901.0
2023-07-26 13:10:00,265.24,266.33,265.18,266.15,20984.0,254.409,255.4545,254.3514,255.2818,20984.0
2023-07-26 13:20:00,266.25,266.42,265.71,265.71,21286.0,255.3777,255.5408,254.8598,254.8598,21286.0
2023-07-26 13:30:00,265.58,266.32,265.53,266.17,18654.0,254.7351,255.4449,254.6871,255.301,18654.0
2023-07-26 13:40:00,266.25,267.08,266.07,267.01,16491.0,255.3777,256.1739,255.2051,256.1067,16491.0
2023-07-26 13:50:00,267.03,267.37,266.82,267.19,16168.0,256.1259,256.452,255.9245,256.2794,16168.0
2023-07-26 14:00:00,267.22,267.34,266.88,267.18,25602.0,256.3081,256.4232,255.982,256.2698,25602.0
2023-07-26 14:10:00,267.22,268.06,267.15,267.7,50283.0,256.3081,257.1138,256.241,256.7685,50283.0
2023-07-26 14:20:00,267.61,268.16,267.52,268.06,23921.0,256.6822,257.2098,256.5959,257.1138,23921.0
2023-07-26 14:30:00,267.98,268.51,267.81,268.49,36339.0,257.0371,257.5455,256.874,257.5263,36339.0
2023-07-26 14:40:00,268.41,268.62,267.91,268.16,43555.0,257.4495,257.651,256.97,257.2098,43555.0
2023-07-26 14:50:00,268.07,268.68,268.04,268.35,33228.0,257.1234,257.7085,257.0947,257.392,33228.0
2023-07-26 15:00:00,268.28,268.67,267.13,267.44,34534.0,257.3249,257.6989,256.2218,256.5192,34534.0
2023-07-26 15:10:00,267.41,267.77,266.97,267.2,26944.0,256.4904,256.8357,256.0683,256.289,26944.0
2023-07-26 15:20:00,267.25,268.15,267.25,267.99,57173.0,256.3369,257.2002,256.3369,257.0467,57173.0
2023-07-26 15:30:00,267.9,268.54,267.85,268.38,34551.0,256.9604,257.5742,256.9124,257.4208,34551.0
2023-07-26 15:40:00,268.31,268.8,268.06,268.5,61022.0,257.3536,257.8236,257.1138,257.5359,61022.0
2023-07-26 15:50:00,268.49,268.49,268.02,268.12,141500.0,257.5263,257.5263,257.0755,257.1714,141500.0
2023-07-27 09:30:00,268.75,269.4,267.45,267.45,58882.0,257.7757,258.3991,256.5287,256.5287,58882.0
2023-07-27 09:40:00,267.44,268.0,266.27,267.52,36249.0,256.5192,257.0563,255.3969,256.5959,36249.0
2023-07-27 09:50:00,267.75,268.56,267.75,268.49,13097.0,256.8165,257.5934,256.8165,257.5263,13097.0
2023-07-27 10:00:00,268.49,268.64,267.64,268.08,48984.0,257.5263,257.6702,256.711,257.133,48984.0
2023-07-27 10:10:00,268.12,269.23,267.76,269.23,20298.0,257.1714,258.2361,256.8261,258.2361,20298.0
2023-07-27 10:20:00,269.25,269.65,269.07,269.11,28866.0,258.2552,258.6389,258.0826,258.121,28866.0
2023-07-27 10:30:00,269.11,270.26,269.11,269.78,60088.0,258.121,259.224,258.121,258.7636,60088.0
2023-07-27 10:40:00,269.76,269.9,269.17,269.8,26611.0,258.7444,258.8787,258.1785,258.7828,26611.0
2023-07-27 10:50:00,269.77,270.14,269.14,269.64,21243.0,258.754,259.1089,258.1497,258.6293,21243.0
2023-07-27 11:00:00,269.56,269.59,268.86,269.4,18493.0,258.5526,258.5814,257.8812,258.3991,18493.0
2023-07-27 11:10:00,269.3,269.38,268.95,269.19,15975.0,258.3032,258.3799,257.9675,258.1977,15975.0
2023-07-27 11:20:00,269.14,269.24,268.96,269.19,32275.0,258.1497,258.2457,257.9771,258.1977,32275.0
2023-07-27 11:30:00,269.2,270.04,269.2,269.95,20066.0,258.2073,259.013,258.2073,258.9267,20066.0
2023-07-27 11:40:00,270.07,270.27,269.28,269.31,17331.0,259.0418,259.2336,258.284,258.3128,17331.0
2023-07-27 11:50:00,269.35,269.59,269.12,269.58,11610.0,258.3512,258.5814,258.1306,258.5718,11610.0
2023-07-27 12:00:00,269.6,269.86,269.53,269.68,8371.0,258.591,258.8403,258.5238,258.6677,8371.0
2023-07-27 12:10:00,269.67,269.85,269.33,269.47,14227.0,258.6581,258.8307,258.332,258.4663,14227.0
2023-07-27 12:20:00,269.47,269.83,269.47,269.64,7442.0,258.4663,258.8116,258.4663,258.6293,7442.0
2023-07-27 12:30:00,269.69,269.78,269.41,269.44,9107.0,258.6773,258.7636,258.4087,258.4375,9107.0
2023-07-27 12:40:00,269.47,269.64,269.13,269.5,10083.0,258.4663,258.6293,258.1401,258.495,10083.0
2023-07-27 12:50:00,269.54,269.54,269.18,269.5,7350.0,258.5334,258.5334,258.1881,258.495,7350.0
2023-07-27 13:00:00,269.68,269.69,269.13,269.31,9947.0,258.6677,258.6773,258.1401,258.3128,9947.0
2023-07-27 13:10:00,269.3,269.34,268.42,268.57,29239.0,258.3032,258.3416,257.4591,257.603,29239.0
2023-07-27 13:20:00,268.5,268.55,267.42,267.47,19392.0,257.5359,257.5838,256.5,256.5479,19392.0
2023-07-27 13:30:00,267.46,267.72,267.29,267.65,19783.0,256.5383,256.7877,256.3753,256.7206,19783.0
2023-07-27 13:40:00,267.73,267.9,267.47,267.71,13161.0,256.7973,256.9604,256.5479,256.7781,13161.0
2023-07-27 13:50:00,267.63,267.76,267.23,267.61,17399.0,256.7014,256.8261,256.3177,256.6822,17399.0
2023-07-27 14:00:00,267.58,267.96,267.58,267.67,15110.0,256.6534,257.0179,256.6534,256.7398,15110.0
2023-07-27 14:10:00,267.56,267.56,266.99,267.48,13051.0,256.6343,256.6343,256.0875,256.5575,13051.0
2023-07-27 14:20:00,267.48,267.57,266.7,266.83,18899.0,256.5575,256.6438,255.8094,255.9341,18899.0
2023-07-27 14:30:00,266.78,266.78,266.27,266.35,21014.0,255.8861,255.8861,255.3969,255.4737,21014.0
2023-07-27 14:40:00,266.38,266.42,266.13,266.36,14931.0,255.5024,255.5408,255.2626,255.4833,14931.0
2023-07-27 14:50:00,266.28,266.35,265.76,265.93,18540.0,255.4065,255.4737,254.9078,255.0708,18540.0
2023-07-27 15:00:00,265.81,266.04,265.57,265.9,17937.0,254.9557,255.1763,254.7255,255.042,17937.0
2023-07-27 15:10:00,265.95,266.54,265.95,266.42,19513.0,255.09,255.6559,255.09,255.5408,19513.0
2023-07-27 15:20:00,266.49,266.49,265.92,265.95,16112.0,255.6079,255.6079,255.0612,255.09,16112.0
2023-07-27 15:30:00,265.89,266.21,265.5,265.52,20543.0,255.0324,255.3394,254.6584,254.6776,20543.0
2023-07-27 15:40:00,265.46,265.55,264.97,265.37,43573.0,254.62,254.7063,254.15,254.5337,43573.0
2023-07-27 15:50:00,265.4,265.75,265.26,265.33,102599.0,254.5625,254.8982,254.4282,254.4953,102599.0
2023-07-28 09:30:00,267.25,267.36,266.19,266.92,24886.0,256.3369,256.4424,255.3202,256.0204,24886.0
2023-07-28 09:40:00,266.87,267.37,266.55,267.26,6562.0,255.9724,256.452,255.6655,256.3465,6562.0
2023-07-28 09:50:00,267.45,267.58,266.83,267.56,11915.0,256.5287,256.6534,255.9341,256.6343,11915.0
2023-07-28 10:00:00,267.62,268.32,267.59,268.04,14738.0,256.6918,257.3632,256.663,257.0947,14738.0
2023-07-28 10:10:00,268.1,269.03,268.06,268.63,11487.0,257.1522,258.0442,257.1138,257.6606,11487.0
2023-07-28 10:20:00,268.56,268.93,268.34,268.6,12207.0,257.5934,257.9483,257.3824,257.6318,12207.0
2023-07-28 10:30:00,268.61,269.02,268.45,269.0,14503.0,257.6414,258.0346,257.4879,258.0155,14503.0
2023-07-28 10:40:00,268.96,269.17,268.61,269.0,11418.0,257.9771,258.1785,257.6414,258.0155,11418.0
2023-07-28 10:50:00,269.04,269.26,268.7,269.22,8108.0,258.0538,258.2648,257.7277,258.2265,8108.0
2023-07-28 11:00:00,269.16,269.18,268.14,268.51,12176.0,258.1689,258.1881,257.1906,257.5455,12176.0
2023-07-28 11:10:00,268.48,269.1,268.45,269.06,10610.0,257.5167,258.1114,257.4879,258.073,10610.0
2023-07-28 11:20:00,269.12,269.42,268.91,269.42,11338.0,258.1306,258.4183,257.9291,258.4183,11338.0
2023-07-28 11:30:00,269.34,269.66,269.25,269.66,14280.0,258.3416,258.6485,258.2552,258.6485,14280.0
2023-07-28 11:40:00,269.61,269.88,269.45,269.5,13533.0,258.6005,258.8595,258.4471,258.495,13533.0
2023-07-28 11:50:00,269.5,269.51,269.05,269.28,10986.0,258.495,258.5046,258.0634,258.284,10986.0
2023-07-28 12:00:00,269.26,269.64,268.9,269.49,20097.0,258.2648,258.6293,257.9195,258.4854,20097.0
2023-07-28 12:10:00,269.56,269.78,269.09,269.16,17459.0,258.5526,258.7636,258.1018,258.1689,17459.0
2023-07-28 12:20:00,269.13,269.7,269.13,269.63,7088.0,258.1401,258.6869,258.1401,258.6197,7088.0
2023-07-28 12:30:00,269.62,269.62,269.19,269.35,9686.0,258.6101,258.6101,258.1977,258.3512,9686.0
2023-07-28 12:40:00,269.22,269.23,268.9,268.97,6002.0,258.2265,258.2361,257.9195,257.9867,6002.0
2023-07-28 12:50:00,268.91,269.03,268.8,268.93,3834.0,257.9291,258.0442,257.8236,257.9483,3834.0
2023-07-28 13:00:00,268.87,268.91,268.6,268.62,5001.0,257.8908,257.9291,257.6318,257.651,5001.0
2023-07-28 13:10:00,268.61,268.96,268.51,268.94,9501.0,257.6414,257.9771,257.5455,257.9579,9501.0
2023-07-28 13:20:00,268.94,268.94,268.67,268.88,7870.0,257.9579,257.9579,257.6989,257.9004,7870.0
2023-07-28 13:30:00,268.88,268.96,268.54,268.66,8053.0,257.9004,257.9771,257.5742,257.6893,8053.0
2023-07-28 13:40:00,268.65,268.72,267.72,267.72,10859.0,257.6797,257.7469,256.7877,256.7877,10859.0
2023-07-28 13:50:00,267.71,268.29,267.71,268.29,5509.0,256.7781,257.3344,256.7781,257.3344,5509.0
2023-07-28 14:00:00,268.43,268.43,268.1,268.11,4627.0,257.4687,257.4687,257.1522,257.1618,4627.0
2023-07-28 14:10:00,268.11,268.35,268.1,268.35,7065.0,257.1618,257.392,257.1522,257.392,7065.0
2023-07-28 14:20:00,268.34,268.76,268.34,268.67,6433.0,257.3824,257.7853,257.3824,257.6989,6433.0
2023-07-28 14:30:00,268.71,268.94,268.44,268.44,6572.0,257.7373,257.9579,257.4783,257.4783,6572.0
2023-07-28 14:40:00,268.44,268.77,268.39,268.71,5355.0,257.4783,257.7948,257.4304,257.7373,5355.0
2023-07-28 14:50:00,268.76,268.92,268.75,268.82,7299.0,257.7853,257.9387,257.7757,257.8428,7299.0
2023-07-28 15:00:00,268.88,268.92,268.66,268.92,5066.0,257.9004,257.9387,257.6893,257.9387,5066.0
2023-07-28 15:10:00,268.87,268.98,268.77,268.87,10675.0,257.8908,257.9963,257.7948,257.8908,10675.0
2023-07-28 15:20:00,268.79,269.05,268.58,268.81,19639.0,257.814,258.0634,257.6126,257.8332,19639.0
2023-07-28 15:30:00,268.81,269.44,268.66,269.25,21602.0,257.8332,258.4375,257.6893,258.2552,21602.0
2023-07-28 15:40:00,269.19,269.45,268.98,268.98,41665.0,258.1977,258.4471,257.9963,257.9963,41665.0
2023-07-28 15:50:00,268.91,269.37,268.82,268.85,74836.0,257.9291,258.3703,257.8428,257.8716,74836.0
2023-07-31 09:30:00,268.85,270.95,268.85,270.36,66978.0,257.8716,259.8858,257.8716,259.3199,66978.0
2023-07-31 09:40:00,270.31,270.52,269.82,270.41,20910.0,259.272,259.4734,258.802,259.3679,20910.0
2023-07-31 09:50:00,270.43,270.46,268.7,269.34,21684.0,259.3871,259.4158,257.7277,258.3416,21684.0
2023-07-31 10:00:00,269.24,269.47,268.87,268.87,12178.0,258.2457,258.4663,257.8908,257.8908,12178.0
2023-07-31 10:10:00,268.85,269.38,268.64,268.95,20491.0,257.8716,258.3799,257.6702,257.9675,20491.0
2023-07-31 10:20:00,268.91,268.92,268.45,268.64,13472.0,257.9291,257.9387,257.4879,257.6702,13472.0
2023-07-31 10:30:00,268.7,268.91,268.12,268.59,14432.0,257.7277,257.9291,257.1714,257.6222,14432.0
2023-07-31 10:40:00,268.58,269.3,268.54,269.04,14240.0,257.6126,258.3032,257.5742,258.0538,14240.0
2023-07-31 10:50:00,268.82,269.2,268.6,268.93,17349.0,257.8428,258.2073,257.6318,257.9483,17349.0
2023-07-31 11:00:00,268.93,269.81,268.91,269.79,29504.0,257.9483,258.7924,257.9291,258.7732,29504.0
2023-07-31 11:10:00,269.75,269.89,269.5,269.56,7465.0,258.7348,258.8691,258.495,258.5526,7465.0
2023-07-31 11:20:00,269.6,269.86,269.46,269.77,8227.0,258.591,258.8403,258.4567,258.754,8227.0
2023-07-31 11:30:00,269.76,269.76,269.23,269.54,9561.0,258.7444,258.7444,258.2361,258.5334,9561.0
2023-07-31 11:40:00,269.51,269.75,269.49,269.55,11047.0,258.5046,258.7348,258.4854,258.543,11047.0
2023-07-31 11:50:00,269.55,269.55,269.1,269.5,6971.0,258.543,258.543,258.1114,258.495,6971.0
2023-07-31 12:00:00,269.46,269.51,269.12,269.38,4584.0,258.4567,258.5046,258.1306,258.3799,4584.0
2023-07-31 12:10:00,269.38,269.61,269.35,269.55,5491.0,258.3799,258.6005,258.3512,258.543,5491.0
2023-07-31 12:20:00,269.58,269.68,269.31,269.4,13057.0,258.5718,258.6677,258.3128,258.3991,13057.0
2023-07-31 12:30:00,269.39,269.55,269.14,269.55,5184.0,258.3895,258.543,258.1497,258.543,5184.0
2023-07-31 12:40:00,269.51,269.56,269.27,269.41,4211.0,258.5046,258.5526,258.2744,258.4087,4211.0
2023-07-31 12:50:00,269.45,269.73,269.43,269.73,4742.0,258.4471,258.7156,258.4279,258.7156,4742.0
2023-07-31 13:00:00,269.71,269.74,269.27,269.53,5074.0,258.6965,258.7252,258.2744,258.5238,5074.0
2023-07-31 13:10:00,269.66,269.76,269.37,269.49,5610.0,258.6485,258.7444,258.3703,258.4854,5610.0
2023-07-31 13:20:00,269.59,269.65,269.3,269.36,6878.0,258.5814,258.6389,258.3032,258.3608,6878.0
2023-07-31 13:30:00,269.3,269.31,269.05,269.05,6877.0,258.3032,258.3128,258.0634,258.0634,6877.0
2023-07-31 13:40:00,269.05,269.19,268.89,269.12,5442.0,258.0634,258.1977,257.9099,258.1306,5442.0
2023-07-31 13:50:00,269.28,269.28,269.03,269.1,4364.0,258.284,258.284,258.0442,258.1114,4364.0
2023-07-31 14:00:00,269.11,269.38,268.9,269.35,9433.0,258.121,258.3799,257.9195,258.3512,9433.0
2023-07-31 14:10:00,269.27,269.31,268.76,268.82,9910.0,258.2744,258.3128,257.7853,257.8428,9910.0
2023-07-31 14:20:00,268.81,269.1,268.71,269.01,11248.0,257.8332,258.1114,257.7373,258.025,11248.0
2023-07-31 14:30:00,269.05,269.08,268.64,268.89,9833.0,258.0634,258.0922,257.6702,257.9099,9833.0
2023-07-31 14:40:00,268.82,269.05,268.66,268.99,6060.0,257.8428,258.0634,257.6893,258.0059,6060.0
2023-07-31 14:50:00,268.99,269.38,268.99,269.34,7167.0,258.0059,258.3799,258.0059,258.3416,7167.0
2023-07-31 15:00:00,269.36,269.45,269.07,269.1,10874.0,258.3608,258.4471,258.0826,258.1114,10874.0
2023-07-31 15:10:00,269.1,269.23,268.9,269.05,5999.0,258.1114,258.2361,257.9195,258.0634,5999.0
2023-07-31 15:20:00,269.05,269.32,268.98,269.27,14449.0,258.0634,258.3224,257.9963,258.2744,14449.0
2023-07-31 15:30:00,269.34,269.43,268.86,268.86,12049.0,258.3416,258.4279,257.8812,257.8812,12049.0
2023-07-31 15:40:00,268.96,269.16,268.9,269.06,16741.0,257.9771,258.1689,257.9195,258.073,16741.0
2023-07-31 15:50:00,269.04,270.02,268.99,270.02,69390.0,258.0538,258.9938,258.0059,258.9938,69390.0
2023-08-01 09:30:00,269.28,269.95,268.79,269.63,29424.0,258.284,258.9267,257.814,258.6197,29424.0
2023-08-01 09:40:00,269.9,270.31,269.53,270.31,12043.0,258.8787,259.272,258.5238,259.272,12043.0
2023-08-01 09:50:00,270.24,270.59,269.66,269.72,10270.0,259.2048,259.5405,258.6485,258.7061,10270.0
2023-08-01 10:00:00,269.65,269.99,269.36,269.5,31884.0,258.6389,258.965,258.3608,258.495,31884.0
2023-08-01 10:10:00,269.6,269.75,268.25,268.53,16387.0,258.591,258.7348,257.2961,257.5646,16387.0
2023-08-01 10:20:00,268.51,268.63,267.92,268.32,15078.0,257.5455,257.6606,256.9796,257.3632,15078.0
2023-08-01 10:30:00,268.21,268.6,267.97,268.37,14054.0,257.2577,257.6318,257.0275,257.4112,14054.0
2023-08-01 10:40:00,268.44,268.83,268.01,268.15,11818.0,257.4783,257.8524,257.0659,257.2002,11818.0
2023-08-01 10:50:00,268.13,268.95,268.04,268.31,16148.0,257.181,257.9675,257.0947,257.3536,16148.0
2023-08-01 11:00:00,268.39,268.63,268.17,268.56,7606.0,257.4304,257.6606,257.2193,257.5934,7606.0
2023-08-01 11:10:00,268.6,268.8,267.85,267.86,8026.0,257.6318,257.8236,256.9124,256.922,8026.0
2023-08-01 11:20:00,267.83,268.06,267.55,267.77,11998.0,256.8932,257.1138,256.6247,256.8357,11998.0
2023-08-01 11:30:00,267.83,268.57,267.77,268.53,6565.0,256.8932,257.603,256.8357,257.5646,6565.0
2023-08-01 11:40:00,268.49,268.59,268.09,268.14,4488.0,257.5263,257.6222,257.1426,257.1906,4488.0
2023-08-01 11:50:00,268.21,268.39,267.88,267.97,9512.0,257.2577,257.4304,256.9412,257.0275,9512.0
2023-08-01 12:00:00,268.0,268.47,268.0,268.42,5673.0,257.0563,257.5071,257.0563,257.4591,5673.0
2023-08-01 12:10:00,268.42,268.42,268.07,268.07,7881.0,257.4591,257.4591,257.1234,257.1234,7881.0
2023-08-01 12:20:00,268.11,268.34,268.1,268.34,5255.0,257.1618,257.3824,257.1522,257.3824,5255.0
2023-08-01 12:30:00,268.27,268.28,267.78,267.78,12453.0,257.3153,257.3249,256.8453,256.8453,12453.0
2023-08-01 12:40:00,267.78,267.78,265.63,265.9,46484.0,256.8453,256.8453,254.7831,255.042,46484.0
2023-08-01 12:50:00,265.9,267.67,265.9,267.23,56363.0,255.042,256.7398,255.042,256.3177,56363.0
2023-08-01 13:00:00,267.23,267.53,266.82,267.52,16840.0,256.3177,256.6055,255.9245,256.5959,16840.0
2023-08-01 13:10:00,267.57,267.94,267.57,267.91,7547.0,256.6438,256.9987,256.6438,256.97,7547.0
2023-08-01 13:20:00,267.84,267.98,267.59,267.87,8319.0,256.9028,257.0371,256.663,256.9316,8319.0
2023-08-01 13:30:00,267.92,268.18,267.78,267.88,9014.0,256.9796,257.2289,256.8453,256.9412,9014.0
2023-08-01 13:40:00,267.88,268.19,267.76,267.97,11314.0,256.9412,257.2385,256.8261,257.0275,11314.0
2023-08-01 13:50:00,268.0,268.28,267.89,268.05,5561.0,257.0563,257.3249,256.9508,257.1042,5561.0
2023-08-01 14:00:00,268.08,268.56,267.99,268.55,9084.0,257.133,257.5934,257.0467,257.5838,9084.0
2023-08-01 14:10:00,268.54,268.78,268.4,268.78,8058.0,257.5742,257.8044,257.44,257.8044,8058.0
2023-08-01 14:20:00,268.8,268.96,268.53,268.66,8511.0,257.8236,257.9771,257.5646,257.6893,8511.0
2023-08-01 14:30:00,268.67,268.68,268.36,268.5,6208.0,257.6989,257.7085,257.4016,257.5359,6208.0
2023-08-01 14:40:00,268.43,268.66,268.43,268.55,7002.0,257.4687,257.6893,257.4687,257.5838,7002.0
2023-08-01 14:50:00,268.55,268.77,268.43,268.57,11643.0,257.5838,257.7948,257.4687,257.603,11643.0
2023-08-01 15:00:00,268.51,268.73,268.37,268.41,8522.0,257.5455,257.7565,257.4112,257.4495,8522.0
2023-08-01 15:10:00,268.5,268.65,268.3,268.58,9272.0,257.5359,257.6797,257.344,257.6126,9272.0
2023-08-01 15:20:00,268.64,268.74,268.25,268.26,13702.0,257.6702,257.7661,257.2961,257.3057,13702.0
2023-08-01 15:30:00,268.28,268.63,268.05,268.22,14821.0,257.3249,257.6606,257.1042,257.2673,14821.0
2023-08-01 15:40:00,268.15,268.21,267.97,268.13,20657.0,257.2002,257.2577,257.0275,257.181,20657.0
2023-08-01 15:50:00,268.12,268.39,267.97,268.2,61391.0,257.1714,257.4304,257.0275,257.2481,61391.0
2023-08-02 09:30:00,267.0,267.76,266.28,266.58,32820.0,256.0971,256.8261,255.4065,255.6943,32820.0
2023-08-02 09:40:00,266.74,267.35,266.26,267.2,10388.0,255.8477,256.4328,255.3873,256.289,10388.0
2023-08-02 09:50:00,267.09,267.63,266.83,267.63,16878.0,256.1834,256.7014,255.9341,256.7014,16878.0
2023-08-02 10:00:00,267.5,267.69,267.25,267.39,10017.0,256.5767,256.7589,256.3369,256.4712,10017.0
2023-08-02 10:10:00,267.42,267.64,266.67,267.36,12027.0,256.5,256.711,255.7806,256.4424,12027.0
2023-08-02 10:20:00,267.42,268.33,267.42,268.12,25979.0,256.5,257.3728,256.5,257.1714,25979.0
2023-08-02 10:30:00,268.21,268.21,267.35,267.36,22512.0,257.2577,257.2577,256.4328,256.4424,22512.0
2023-08-02 10:40:00,267.28,267.71,266.49,266.63,21394.0,256.3657,256.7781,255.6079,255.7422,21394.0
2023-08-02 10:50:00,266.62,266.62,265.66,266.26,38896.0,255.7326,255.7326,254.8118,255.3873,38896.0
2023-08-02 11:00:00,266.3,267.48,266.3,267.38,9165.0,255.4257,256.5575,255.4257,256.4616,9165.0
2023-08-02 11:10:00,267.38,267.61,266.78,266.79,29029.0,256.4616,256.6822,255.8861,255.8957,29029.0
2023-08-02 11:20:00,266.66,267.5,266.58,267.5,8791.0,255.771,256.5767,255.6943,256.5767,8791.0
2023-08-02 11:30:00,267.64,267.84,267.35,267.48,10681.0,256.711,256.9028,256.4328,256.5575,10681.0
2023-08-02 11:40:00,267.38,267.55,267.1,267.12,7891.0,256.4616,256.6247,256.193,256.2122,7891.0
2023-08-02 11:50:00,267.24,267.57,266.54,266.75,13215.0,256.3273,256.6438,255.6559,255.8573,13215.0
2023-08-02 12:00:00,266.86,267.08,266.74,266.75,9960.0,255.9628,256.1739,255.8477,255.8573,9960.0
2023-08-02 12:10:00,266.81,266.95,266.41,266.76,11324.0,255.9149,256.0492,255.5312,255.8669,11324.0
2023-08-02 12:20:00,266.62,266.88,266.55,266.61,5707.0,255.7326,255.982,255.6655,255.723,5707.0
2023-08-02 12:30:00,266.61,267.0,266.5,266.87,9913.0,255.723,256.0971,255.6175,255.9724,9913.0
2023-08-02 12:40:00,266.77,267.03,266.63,266.89,5595.0,255.8765,256.1259,255.7422,255.9916,5595.0
2023-08-02 12:50:00,266.87,266.89,266.26,266.3,9229.0,255.9724,255.9916,255.3873,255.4257,9229.0
2023-08-02 13:00:00,266.31,266.58,266.23,266.51,9493.0,255.4353,255.6943,255.3586,255.6271,9493.0
2023-08-02 13:10:00,266.54,266.67,266.23,266.27,11204.0,255.6559,255.7806,255.3586,255.3969,11204.0
2023-08-02 13:20:00,266.27,266.37,266.07,266.3,9667.0,255.3969,255.4928,255.2051,255.4257,9667.0
2023-08-02 13:30:00,266.41,266.45,266.09,266.29,8459.0,255.5312,255.5696,255.2243,255.4161,8459.0
2023-08-02 13:40:00,266.37,266.38,265.9,265.91,5317.0,255.4928,255.5024,255.042,255.0516,5317.0
2023-08-02 13:50:00,265.89,266.15,265.78,266.02,6304.0,255.0324,255.2818,254.9269,255.1571,6304.0
2023-08-02 14:00:00,266.06,266.12,265.9,265.9,6964.0,255.1955,255.2531,255.042,255.042,6964.0
2023-08-02 14:10:00,265.91,266.09,265.74,266.03,16978.0,255.0516,255.2243,254.8886,255.1667,16978.0
2023-08-02 14:20:00,265.93,265.96,265.75,265.9,9812.0,255.0708,255.0996,254.8982,255.042,9812.0
2023-08-02 14:30:00,265.79,265.99,265.78,265.9,9926.0,254.9365,255.1284,254.9269,255.042,9926.0
2023-08-02 14:40:00,265.91,265.99,265.65,265.9,12088.0,255.0516,255.1284,254.8022,255.042,12088.0
2023-08-02 14:50:00,265.9,266.17,265.86,265.86,13312.0,255.042,255.301,255.0037,255.0037,13312.0
2023-08-02 15:00:00,265.93,266.0,265.73,265.88,11216.0,255.0708,255.138,254.879,255.0229,11216.0
2023-08-02 15:10:00,265.82,265.88,265.43,265.57,14377.0,254.9653,255.0229,254.5912,254.7255,14377.0
2023-08-02 15:20:00,265.61,265.77,265.07,265.12,10581.0,254.7639,254.9173,254.2459,254.2939,10581.0
2023-08-02 15:30:00,265.2,265.74,265.15,265.71,14497.0,254.3706,254.8886,254.3227,254.8598,14497.0
2023-08-02 15:40:00,265.71,265.82,265.48,265.6,31881.0,254.8598,254.9653,254.6392,254.7543,31881.0
2023-08-02 15:50:00,265.58,265.74,265.33,265.38,113045.0,254.7351,254.8886,254.4953,254.5433,113045.0
2023-08-03 09:30:00,264.61,264.61,262.98,263.97,22195.0,253.8047,253.8047,252.2413,253.1909,22195.0
2023-08-03 09:40:00,264.29,265.03,263.6,265.03,8395.0,253.4978,254.2076,252.836,254.2076,8395.0
2023-08-03 09:50:00,265.01,265.04,264.11,264.44,11772.0,254.1884,254.2172,253.3251,253.6417,11772.0
2023-08-03 10:00:00,264.4,265.41,264.4,265.18,17207.0,253.6033,254.572,253.6033,254.3514,17207.0
2023-08-03 10:10:00,265.33,265.92,265.23,265.7,27634.0,254.4953,255.0612,254.3994,254.8502,27634.0
2023-08-03 10:20:00,265.65,265.76,264.33,264.33,18289.0,254.8022,254.9078,253.5362,253.5362,18289.0
2023-08-03 10:30:00,264.38,264.71,264.24,264.49,11344.0,253.5841,253.9006,253.4498,253.6896,11344.0
2023-08-03 10:40:00,264.49,264.72,264.29,264.49,10052.0,253.6896,253.9102,253.4978,253.6896,10052.0
2023-08-03 10:50:00,264.49,264.91,264.18,264.79,14136.0,253.6896,254.0925,253.3923,253.9774,14136.0
2023-08-03 11:00:00,264.96,265.59,264.76,265.09,14704.0,254.1404,254.7447,253.9486,254.2651,14704.0
2023-08-03 11:10:00,265.22,265.6,265.13,265.55,14271.0,254.3898,254.7543,254.3035,254.7063,14271.0
2023-08-03 11:20:00,265.6,266.19,265.53,265.99,13763.0,254.7543,255.3202,254.6871,255.1284,13763.0
2023-08-03 11:30:00,266.02,266.04,265.48,265.59,21489.0,255.1571,255.1763,254.6392,254.7447,21489.0
2023-08-03 11:40:00,265.63,265.84,265.13,265.29,10395.0,254.7831,254.9845,254.3035,254.457,10395.0
2023-08-03 11:50:00,265.23,265.5,265.06,265.15,19049.0,254.3994,254.6584,254.2363,254.3227,19049.0
2023-08-03 12:00:00,265.17,265.25,264.87,264.91,9184.0,254.3419,254.4186,254.0541,254.0925,9184.0
2023-08-03 12:10:00,264.87,265.07,264.86,265.04,16537.0,254.0541,254.2459,254.0445,254.2172,16537.0
2023-08-03 12:20:00,265.02,265.03,264.41,264.6,20762.0,254.198,254.2076,253.6129,253.7951,20762.0
2023-08-03 12:30:00,264.68,264.82,264.25,264.35,19127.0,253.8719,254.0061,253.4594,253.5553,19127.0
2023-08-03 12:40:00,264.32,264.64,264.32,264.56,11124.0,253.5266,253.8335,253.5266,253.7568,11124.0
2023-08-03 12:50:00,264.56,264.68,264.32,264.58,10629.0,253.7568,253.8719,253.5266,253.7759,10629.0
2023-08-03 13:00:00,264.63,264.63,264.37,264.4,12567.0,253.8239,253.8239,253.5745,253.6033,12567.0
2023-08-03 13:10:00,264.44,264.61,264.18,264.26,9428.0,253.6417,253.8047,253.3923,253.469,9428.0
2023-08-03 13:20:00,264.27,264.98,264.26,264.74,18248.0,253.4786,254.1596,253.469,253.9294,18248.0
2023-08-03 13:30:00,264.74,264.79,263.82,264.19,15702.0,253.9294,253.9774,253.047,253.4019,15702.0
2023-08-03 13:40:00,264.15,264.15,263.69,263.75,23160.0,253.3635,253.3635,252.9223,252.9798,23160.0
2023-08-03 13:50:00,263.75,263.94,263.33,263.38,22098.0,252.9798,253.1621,252.577,252.6249,22098.0
2023-08-03 14:00:00,263.38,263.39,262.67,262.68,22195.0,252.6249,252.6345,251.9439,251.9535,22195.0
2023-08-03 14:10:00,262.69,263.03,262.4,263.03,31480.0,251.9631,252.2892,251.685,252.2892,31480.0
2023-08-03 14:20:00,263.03,263.04,262.68,262.91,16104.0,252.2892,252.2988,251.9535,252.1741,16104.0
2023-08-03 14:30:00,262.86,263.04,262.7,262.95,18571.0,252.1262,252.2988,251.9727,252.2125,18571.0
2023-08-03 14:40:00,263.03,263.04,262.63,262.63,10153.0,252.2892,252.2988,251.9056,251.9056,10153.0
2023-08-03 14:50:00,262.65,262.89,262.52,262.52,30602.0,251.9248,252.155,251.8001,251.8001,30602.0
2023-08-03 15:00:00,262.56,262.71,262.47,262.66,51564.0,251.8384,251.9823,251.7521,251.9343,51564.0
2023-08-03 15:10:00,262.66,262.73,262.37,262.73,68099.0,251.9343,252.0015,251.6562,252.0015,68099.0
2023-08-03 15:20:00,262.72,263.43,262.56,263.29,39203.0,251.9919,252.6729,251.8384,252.5386,39203.0
2023-08-03 15:30:00,263.41,264.07,263.33,263.9,28234.0,252.6537,253.2868,252.577,253.1237,28234.0
2023-08-03 15:40:00,263.88,263.91,263.34,263.41,28691.0,253.1045,253.1333,252.5866,252.6537,28691.0
2023-08-03 15:50:00,263.39,263.8,263.3,263.55,150446.0,252.6345,253.0278,252.5482,252.788,150446.0
2023-08-04 09:30:00,265.0,266.98,264.4,266.98,34171.0,254.1788,256.0779,253.6033,256.0779,34171.0
2023-08-04 09:40:00,267.0,267.27,265.21,265.37,22581.0,256.0971,256.3561,254.3802,254.5337,22581.0
2023-08-04 09:50:00,265.49,265.84,264.72,265.62,17811.0,254.6488,254.9845,253.9102,254.7735,17811.0
2023-08-04 10:00:00,265.34,265.55,264.0,264.44,28744.0,254.5049,254.7063,253.2196,253.6417,28744.0
2023-08-04 10:10:00,264.53,265.22,264.28,265.11,18556.0,253.728,254.3898,253.4882,254.2843,18556.0
2023-08-04 10:20:00,265.01,265.34,264.82,265.25,16882.0,254.1884,254.5049,254.0061,254.4186,16882.0
2023-08-04 10:30:00,265.38,265.81,265.06,265.06,18974.0,254.5433,254.9557,254.2363,254.2363,18974.0
2023-08-04 10:40:00,264.99,265.06,264.61,264.68,12297.0,254.1692,254.2363,253.8047,253.8719,12297.0
2023-08-04 10:50:00,264.66,265.01,264.31,264.88,22534.0,253.8527,254.1884,253.517,254.0637,22534.0
2023-08-04 11:00:00,264.8,264.91,264.24,264.44,11374.0,253.987,254.0925,253.4498,253.6417,11374.0
2023-08-04 11:10:00,264.54,264.95,264.23,264.23,13146.0,253.7376,254.1308,253.4402,253.4402,13146.0
2023-08-04 11:20:00,264.16,265.15,264.16,265.07,14576.0,253.3731,254.3227,253.3731,254.2459,14576.0
2023-08-04 11:30:00,265.14,265.22,264.49,264.67,15190.0,254.3131,254.3898,253.6896,253.8623,15190.0
2023-08-04 11:40:00,264.54,265.03,264.43,264.96,7844.0,253.7376,254.2076,253.6321,254.1404,7844.0
2023-08-04 11:50:00,265.03,265.04,264.73,264.85,8231.0,254.2076,254.2172,253.9198,254.0349,8231.0
2023-08-04 12:00:00,264.94,265.04,264.63,264.71,8198.0,254.1212,254.2172,253.8239,253.9006,8198.0
2023-08-04 12:10:00,264.6,265.1,264.59,265.0,21291.0,253.7951,254.2747,253.7855,254.1788,21291.0
2023-08-04 12:20:00,264.98,265.08,264.66,264.92,9236.0,254.1596,254.2555,253.8527,254.1021,9236.0
2023-08-04 12:30:00,264.83,264.95,264.4,264.51,12638.0,254.0157,254.1308,253.6033,253.7088,12638.0
2023-08-04 12:40:00,264.55,265.0,264.37,264.85,20351.0,253.7472,254.1788,253.5745,254.0349,20351.0
2023-08-04 12:50:00,264.85,265.22,264.76,265.08,21220.0,254.0349,254.3898,253.9486,254.2555,21220.0
2023-08-04 13:00:00,265.12,265.19,264.68,264.85,11570.0,254.2939,254.361,253.8719,254.0349,11570.0
2023-08-04 13:10:00,264.82,265.06,264.74,264.96,13841.0,254.0061,254.2363,253.9294,254.1404,13841.0
2023-08-04 13:20:00,264.96,264.97,264.5,264.61,22103.0,254.1404,254.15,253.6992,253.8047,22103.0
2023-08-04 13:30:00,264.55,264.69,264.16,264.33,12711.0,253.7472,253.8815,253.3731,253.5362,12711.0
2023-08-04 13:40:00,264.24,264.6,264.12,264.5,14389.0,253.4498,253.7951,253.3347,253.6992,14389.0
2023-08-04 13:50:00,264.48,264.53,264.04,264.08,9770.0,253.68,253.728,253.258,253.2964,9770.0
2023-08-04 14:00:00,263.99,264.01,263.29,263.69,12612.0,253.21,253.2292,252.5386,252.9223,12612.0
2023-08-04 14:10:00,263.81,264.26,263.7,263.81,10101.0,253.0374,253.469,252.9319,253.0374,10101.0
2023-08-04 14:20:00,263.88,263.88,263.26,263.48,12041.0,253.1045,253.1045,252.5098,252.7209,12041.0
2023-08-04 14:30:00,263.56,263.64,262.93,262.96,20305.0,252.7976,252.8743,252.1933,252.2221,20305.0
2023-08-04 14:40:00,262.97,263.19,262.77,262.98,13707.0,252.2317,252.4427,252.0399,252.2413,13707.0
2023-08-04 14:50:00,263.07,263.64,262.91,262.97,15346.0,252.3276,252.8743,252.1741,252.2317,15346.0
2023-08-04 15:00:00,262.98,263.28,262.71,262.73,29647.0,252.2413,252.529,251.9823,252.0015,29647.0
2023-08-04 15:10:00,262.78,263.09,262.71,262.77,16203.0,252.0494,252.3468,251.9823,252.0399,16203.0
2023-08-04 15:20:00,262.71,262.99,262.62,262.98,14598.0,251.9823,252.2509,251.896,252.2413,14598.0
2023-08-04 15:30:00,263.0,263.12,262.82,262.91,33847.0,252.2605,252.3756,252.0878,252.1741,33847.0
2023-08-04 15:40:00,262.88,263.0,262.57,262.92,24683.0,252.1454,252.2605,251.848,252.1837,24683.0
2023-08-04 15:50:00,262.9,263.09,262.72,263.0,112440.0,252.1645,252.3468,251.9919,252.2605,112440.0
2023-08-07 09:30:00,263.75,266.76,263.5,265.96,54933.0,252.9798,255.8669,252.74,255.0996,54933.0
2023-08-07 09:40:00,265.92,266.15,264.33,264.6,15729.0,255.0612,255.2818,253.5362,253.7951,15729.0
2023-08-07 09:50:00,264.59,265.15,264.0,264.66,18352.0,253.7855,254.3227,253.2196,253.8527,18352.0
2023-08-07 10:00:00,264.65,265.0,263.55,263.71,21459.0,253.8431,254.1788,252.788,252.9415,21459.0
2023-08-07 10:10:00,263.86,264.38,263.05,263.5,21169.0,253.0853,253.5841,252.3084,252.74,21169.0
2023-08-07 10:20:00,263.46,264.0,263.03,263.79,34337.0,252.7017,253.2196,252.2892,253.0182,34337.0
2023-08-07 10:30:00,263.83,263.86,263.23,263.31,18683.0,253.0566,253.0853,252.4811,252.5578,18683.0
2023-08-07 10:40:00,263.22,263.38,262.83,263.38,60576.0,252.4715,252.6249,252.0974,252.6249,60576.0
2023-08-07 10:50:00,263.3,263.34,262.5,262.97,29189.0,252.5482,252.5866,251.7809,252.2317,29189.0
2023-08-07 11:00:00,262.86,263.08,262.57,262.68,17533.0,252.1262,252.3372,251.848,251.9535,17533.0
2023-08-07 11:10:00,262.58,262.91,262.24,262.46,21565.0,251.8576,252.1741,251.5315,251.7425,21565.0
2023-08-07 11:20:00,262.51,263.06,262.51,262.87,22205.0,251.7905,252.318,251.7905,252.1358,22205.0
2023-08-07 11:30:00,262.86,262.98,262.45,262.83,10710.0,252.1262,252.2413,251.7329,252.0974,10710.0
2023-08-07 11:40:00,262.74,263.05,262.59,262.75,14019.0,252.0111,252.3084,251.8672,252.0207,14019.0
2023-08-07 11:50:00,262.74,263.58,262.5,263.51,16480.0,252.0111,252.8168,251.7809,252.7496,16480.0
2023-08-07 12:00:00,263.64,263.68,263.14,263.16,19974.0,252.8743,252.9127,252.3947,252.4139,19974.0
2023-08-07 12:10:00,263.17,263.44,262.39,262.55,14482.0,252.4235,252.6825,251.6754,251.8288,14482.0
2023-08-07 12:20:00,262.54,263.0,262.37,262.6,19191.0,251.8192,252.2605,251.6562,251.8768,19191.0
2023-08-07 12:30:00,262.72,263.21,262.3,263.15,25715.0,251.9919,252.4619,251.589,252.4043,25715.0
2023-08-07 12:40:00,263.2,263.24,262.49,262.51,8209.0,252.4523,252.4907,251.7713,251.7905,8209.0
2023-08-07 12:50:00,262.63,262.77,262.55,262.69,13102.0,251.9056,252.0399,251.8288,251.9631,13102.0
2023-08-07 13:00:00,262.69,262.82,262.45,262.69,13240.0,251.9631,252.0878,251.7329,251.9631,13240.0
2023-08-07 13:10:00,262.7,262.73,262.34,262.37,9769.0,251.9727,252.0015,251.6274,251.6562,9769.0
2023-08-07 13:20:00,262.32,262.74,262.28,262.62,12334.0,251.6082,252.0111,251.5699,251.896,12334.0
2023-08-07 13:30:00,262.69,263.05,262.68,262.94,12297.0,251.9631,252.3084,251.9535,252.2029,12297.0
2023-08-07 13:40:00,262.91,263.2,262.89,263.11,22614.0,252.1741,252.4523,252.155,252.366,22614.0
2023-08-07 13:50:00,263.02,264.0,263.02,263.75,14429.0,252.2796,253.2196,252.2796,252.9798,14429.0
2023-08-07 14:00:00,263.93,264.1,263.56,263.66,6726.0,253.1525,253.3155,252.7976,252.8935,6726.0
2023-08-07 14:10:00,263.73,263.89,263.45,263.74,5100.0,252.9607,253.1141,252.6921,252.9702,5100.0
2023-08-07 14:20:00,263.87,264.12,263.65,264.12,11365.0,253.0949,253.3347,252.8839,253.3347,11365.0
2023-08-07 14:30:00,264.05,264.14,263.89,263.94,20681.0,253.2676,253.3539,253.1141,253.1621,20681.0
2023-08-07 14:40:00,263.9,264.5,263.8,264.5,5602.0,253.1237,253.6992,253.0278,253.6992,5602.0
2023-08-07 14:50:00,264.54,264.62,264.17,264.35,9800.0,253.7376,253.8143,253.3827,253.5553,9800.0
2023-08-07 15:00:00,264.43,264.6,264.24,264.24,9568.0,253.6321,253.7951,253.4498,253.4498,9568.0
2023-08-07 15:10:00,264.21,264.21,263.55,263.71,10452.0,253.4211,253.4211,252.788,252.9415,10452.0
2023-08-07 15:20:00,263.63,263.72,263.44,263.44,15987.0,252.8647,252.9511,252.6825,252.6825,15987.0
2023-08-07 15:30:00,263.38,263.52,263.19,263.5,21911.0,252.6249,252.7592,252.4427,252.74,21911.0
2023-08-07 15:40:00,263.56,264.44,263.53,264.25,78376.0,252.7976,253.6417,252.7688,253.4594,78376.0
2023-08-07 15:50:00,264.25,264.65,263.99,264.39,89138.0,253.4594,253.8431,253.21,253.5937,89138.0
2023-08-08 09:30:00,263.5,266.87,263.29,266.71,86031.0,252.74,255.9724,252.5386,255.819,86031.0
2023-08-08 09:40:00,266.75,268.24,265.64,267.15,87573.0,255.8573,257.2865,254.7927,256.241,87573.0
2023-08-08 09:50:00,267.21,267.75,265.3,266.25,56336.0,256.2985,256.8165,254.4665,255.3777,56336.0
2023-08-08 10:00:00,266.25,267.45,265.45,267.1,39615.0,255.3777,256.5287,254.6104,256.193,39615.0
2023-08-08 10:10:00,267.08,268.25,266.54,268.17,52882.0,256.1739,257.2961,255.6559,257.2193,52882.0
2023-08-08 10:20:00,268.16,268.49,267.72,267.87,46455.0,257.2098,257.5263,256.7877,256.9316,46455.0
2023-08-08 10:30:00,267.84,268.71,267.66,268.36,44032.0,256.9028,257.7373,256.7302,257.4016,44032.0
2023-08-08 10:40:00,268.38,268.58,267.97,268.51,19352.0,257.4208,257.6126,257.0275,257.5455,19352.0
2023-08-08 10:50:00,268.44,268.53,267.75,267.96,29838.0,257.4783,257.5646,256.8165,257.0179,29838.0
2023-08-08 11:00:00,267.89,267.89,266.77,266.92,25527.0,256.9508,256.9508,255.8765,256.0204,25527.0
2023-08-08 11:10:00,266.73,266.9,265.83,266.81,16973.0,255.8381,256.0012,254.9749,255.9149,16973.0
2023-08-08 11:20:00,266.81,267.73,266.66,267.67,13095.0,255.9149,256.7973,255.771,256.7398,13095.0
2023-08-08 11:30:00,267.68,268.1,267.4,267.82,14331.0,256.7494,257.1522,256.4808,256.8836,14331.0
2023-08-08 11:40:00,267.91,268.87,267.83,268.72,23470.0,256.97,257.8908,256.8932,257.7469,23470.0
2023-08-08 11:50:00,268.68,268.79,267.95,268.26,10474.0,257.7085,257.814,257.0083,257.3057,10474.0
2023-08-08 12:00:00,268.29,268.9,268.26,268.9,11618.0,257.3344,257.9195,257.3057,257.9195,11618.0
2023-08-08 12:10:00,268.85,269.1,268.56,269.01,19110.0,257.8716,258.1114,257.5934,258.025,19110.0
2023-08-08 12:20:00,269.11,269.57,268.96,269.14,29593.0,258.121,258.5622,257.9771,258.1497,29593.0
2023-08-08 12:30:00,269.21,269.28,268.31,268.82,15789.0,258.2169,258.284,257.3536,257.8428,15789.0
2023-08-08 12:40:00,268.72,268.91,268.41,268.77,9371.0,257.7469,257.9291,257.4495,257.7948,9371.0
2023-08-08 12:50:00,268.84,268.94,268.55,268.87,8484.0,257.862,257.9579,257.5838,257.8908,8484.0
2023-08-08 13:00:00,268.85,269.59,268.85,269.47,18998.0,257.8716,258.5814,257.8716,258.4663,18998.0
2023-08-08 13:10:00,269.44,269.91,269.43,269.65,30276.0,258.4375,258.8883,258.4279,258.6389,30276.0
2023-08-08 13:20:00,269.69,269.85,269.4,269.76,17672.0,258.6773,258.8307,258.3991,258.7444,17672.0
2023-08-08 13:30:00,269.8,269.8,269.32,269.58,25168.0,258.7828,258.7828,258.3224,258.5718,25168.0
2023-08-08 13:40:00,269.53,269.66,269.12,269.12,21074.0,258.5238,258.6485,258.1306,258.1306,21074.0
2023-08-08 13:50:00,269.2,269.35,268.88,268.89,19900.0,258.2073,258.3512,257.9004,257.9099,19900.0
2023-08-08 14:00:00,268.92,269.33,268.89,269.13,17049.0,257.9387,258.332,257.9099,258.1401,17049.0
2023-08-08 14:10:00,269.05,269.54,269.05,269.4,18604.0,258.0634,258.5334,258.0634,258.3991,18604.0
2023-08-08 14:20:00,269.28,269.38,269.05,269.15,24857.0,258.284,258.3799,258.0634,258.1593,24857.0
2023-08-08 14:30:00,269.2,269.38,268.87,268.91,10795.0,258.2073,258.3799,257.8908,257.9291,10795.0
2023-08-08 14:40:00,268.87,269.03,268.7,268.82,8308.0,257.8908,258.0442,257.7277,257.8428,8308.0
2023-08-08 14:50:00,268.83,269.38,268.77,269.31,27542.0,257.8524,258.3799,257.7948,258.3128,27542.0
2023-08-08 15:00:00,269.3,269.32,268.72,268.74,11750.0,258.3032,258.3224,257.7469,257.7661,11750.0
2023-08-08 15:10:00,268.69,269.1,268.65,269.09,15830.0,257.7181,258.1114,257.6797,258.1018,15830.0
2023-08-08 15:20:00,269.15,269.24,268.5,268.5,19157.0,258.1593,258.2457,257.5359,257.5359,19157.0
2023-08-08 15:30:00,268.59,268.74,268.25,268.66,23853.0,257.6222,257.7661,257.2961,257.6893,23853.0
2023-08-08 15:40:00,268.7,269.27,268.7,268.89,44524.0,257.7277,258.2744,257.7277,257.9099,44524.0
2023-08-08 15:50:00,268.94,268.98,268.22,268.24,110427.0,257.9579,257.9963,257.2673,257.2865,110427.0
2023-08-09 09:30:00,267.52,267.83,266.42,267.32,27896.0,256.5959,256.8932,255.5408,256.4041,27896.0
2023-08-09 09:40:00,267.3,267.46,266.51,267.14,15690.0,256.3849,256.5383,255.6271,256.2314,15690.0
2023-08-09 09:50:00,267.27,267.62,266.77,267.44,23366.0,256.3561,256.6918,255.8765,256.5192,23366.0
2023-08-09 10:00:00,267.38,267.87,266.68,267.09,14987.0,256.4616,256.9316,255.7902,256.1834,14987.0
2023-08-09 10:10:00,267.26,267.98,267.08,267.98,15530.0,256.3465,257.0371,256.1739,257.0371,15530.0
2023-08-09 10:20:00,267.85,267.96,267.43,267.9,9761.0,256.9124,257.0179,256.5096,256.9604,9761.0
2023-08-09 10:30:00,267.99,268.3,267.77,268.01,21661.0,257.0467,257.344,256.8357,257.0659,21661.0
2023-08-09 10:40:00,267.81,267.81,267.0,267.49,12931.0,256.874,256.874,256.0971,256.5671,12931.0
2023-08-09 10:50:00,267.51,267.69,267.11,267.24,37054.0,256.5863,256.7589,256.2026,256.3273,37054.0
2023-08-09 11:00:00,267.24,267.39,267.02,267.28,10443.0,256.3273,256.4712,256.1163,256.3657,10443.0
2023-08-09 11:10:00,267.22,267.4,266.85,267.05,13872.0,256.3081,256.4808,255.9532,256.1451,13872.0
2023-08-09 11:20:00,266.97,267.33,266.51,267.18,25135.0,256.0683,256.4136,255.6271,256.2698,25135.0
2023-08-09 11:30:00,267.18,267.49,266.98,267.43,20228.0,256.2698,256.5671,256.0779,256.5096,20228.0
2023-08-09 11:40:00,267.38,267.38,266.0,266.01,12456.0,256.4616,256.4616,255.138,255.1475,12456.0
2023-08-09 11:50:00,265.95,265.95,265.33,265.71,13701.0,255.09,255.09,254.4953,254.8598,13701.0
2023-08-09 12:00:00,265.66,266.31,265.56,266.14,11082.0,254.8118,255.4353,254.7159,255.2722,11082.0
2023-08-09 12:10:00,266.22,266.6,265.84,266.25,12137.0,255.349,255.7135,254.9845,255.3777,12137.0
2023-08-09 12:20:00,266.18,266.22,265.43,265.55,26554.0,255.3106,255.349,254.5912,254.7063,26554.0
2023-08-09 12:30:00,265.47,265.8,265.35,265.63,9133.0,254.6296,254.9461,254.5145,254.7831,9133.0
2023-08-09 12:40:00,265.72,265.72,264.97,265.46,13440.0,254.8694,254.8694,254.15,254.62,13440.0
2023-08-09 12:50:00,265.47,265.71,265.32,265.32,8757.0,254.6296,254.8598,254.4857,254.4857,8757.0
2023-08-09 13:00:00,265.32,266.0,265.27,265.94,4805.0,254.4857,255.138,254.4378,255.0804,4805.0
2023-08-09 13:10:00,265.95,266.4,265.84,266.37,20104.0,255.09,255.5216,254.9845,255.4928,20104.0
2023-08-09 13:20:00,266.44,266.44,265.71,266.06,8312.0,255.56,255.56,254.8598,255.1955,8312.0
2023-08-09 13:30:00,266.1,266.18,265.52,265.55,10666.0,255.2339,255.3106,254.6776,254.7063,10666.0
2023-08-09 13:40:00,265.52,265.85,265.37,265.71,12133.0,254.6776,254.9941,254.5337,254.8598,12133.0
2023-08-09 13:50:00,265.61,266.22,265.61,266.0,3878.0,254.7639,255.349,254.7639,255.138,3878.0
2023-08-09 14:00:00,265.94,266.24,265.56,266.21,8255.0,255.0804,255.3682,254.7159,255.3394,8255.0
2023-08-09 14:10:00,266.29,266.64,266.28,266.43,5422.0,255.4161,255.7518,255.4065,255.5504,5422.0
2023-08-09 14:20:00,266.44,266.71,266.4,266.68,6495.0,255.56,255.819,255.5216,255.7902,6495.0
2023-08-09 14:30:00,266.75,266.94,266.67,266.8,5166.0,255.8573,256.0396,255.7806,255.9053,5166.0
2023-08-09 14:40:00,266.89,267.01,266.6,266.86,5945.0,255.9916,256.1067,255.7135,255.9628,5945.0
2023-08-09 14:50:00,266.78,267.23,266.68,267.23,7961.0,255.8861,256.3177,255.7902,256.3177,7961.0
2023-08-09 15:00:00,267.1,267.1,266.57,266.57,9700.0,256.193,256.193,255.6847,255.6847,9700.0
2023-08-09 15:10:00,266.67,267.09,266.67,267.01,10889.0,255.7806,256.1834,255.7806,256.1067,10889.0
2023-08-09 15:20:00,267.01,267.25,266.78,266.81,23007.0,256.1067,256.3369,255.8861,255.9149,23007.0
2023-08-09 15:30:00,266.73,267.01,266.61,266.65,22675.0,255.8381,256.1067,255.723,255.7614,22675.0
2023-08-09 15:40:00,266.61,266.71,265.8,266.3,50889.0,255.723,255.819,254.9461,255.4257,50889.0
2023-08-09 15:50:00,266.23,266.27,265.31,265.61,169415.0,255.3586,255.3969,254.4761,254.7639,169415.0
2023-08-10 09:30:00,266.64,267.65,266.43,267.19,21017.0,255.7518,256.7206,255.5504,256.2794,21017.0
2023-08-10 09:40:00,267.1,267.61,266.88,267.56,11855.0,256.193,256.6822,255.982,256.6343,11855.0
2023-08-10 09:50:00,267.53,267.95,267.13,267.95,8733.0,256.6055,257.0083,256.2218,257.0083,8733.0
2023-08-10 10:00:00,267.96,268.11,267.54,268.02,11523.0,257.0179,257.1618,256.6151,257.0755,11523.0
2023-08-10 10:10:00,267.94,267.94,267.4,267.69,7737.0,256.9987,256.9987,256.4808,256.7589,7737.0
2023-08-10 10:20:00,267.61,267.9,267.36,267.55,14615.0,256.6822,256.9604,256.4424,256.6247,14615.0
2023-08-10 10:30:00,267.58,267.72,266.84,267.08,11160.0,256.6534,256.7877,255.9437,256.1739,11160.0
2023-08-10 10:40:00,266.96,266.96,266.24,266.89,4622.0,256.0588,256.0588,255.3682,255.9916,4622.0
2023-08-10 10:50:00,266.79,267.63,266.67,267.34,10674.0,255.8957,256.7014,255.7806,256.4232,10674.0
2023-08-10 11:00:00,267.25,267.25,266.64,266.98,8051.0,256.3369,256.3369,255.7518,256.0779,8051.0
2023-08-10 11:10:00,266.89,267.18,266.39,266.87,13714.0,255.9916,256.2698,255.512,255.9724,13714.0
2023-08-10 11:20:00,266.78,267.41,266.76,267.41,9258.0,255.8861,256.4904,255.8669,256.4904,9258.0
2023-08-10 11:30:00,267.44,267.44,267.02,267.17,9523.0,256.5192,256.5192,256.1163,256.2602,9523.0
2023-08-10 11:40:00,267.11,267.13,266.21,266.21,4929.0,256.2026,256.2218,255.3394,255.3394,4929.0
2023-08-10 11:50:00,266.25,266.43,265.9,266.43,6817.0,255.3777,255.5504,255.042,255.5504,6817.0
2023-08-10 12:00:00,266.5,266.8,266.22,266.41,17036.0,255.6175,255.9053,255.349,255.5312,17036.0
2023-08-10 12:10:00,266.35,266.38,265.18,265.32,23734.0,255.4737,255.5024,254.3514,254.4857,23734.0
2023-08-10 12:20:00,265.26,265.46,264.99,265.4,11158.0,254.4282,254.62,254.1692,254.5625,11158.0
2023-08-10 12:30:00,265.43,266.27,265.34,266.26,7275.0,254.5912,255.3969,254.5049,255.3873,7275.0
2023-08-10 12:40:00,266.23,266.73,266.02,266.38,10246.0,255.3586,255.8381,255.1571,255.5024,10246.0
2023-08-10 12:50:00,266.43,266.58,265.73,266.0,12621.0,255.5504,255.6943,254.879,255.138,12621.0
2023-08-10 13:00:00,266.04,266.24,265.93,266.23,2600.0,255.1763,255.3682,255.0708,255.3586,2600.0
2023-08-10 13:10:00,266.21,266.39,266.12,266.37,7935.0,255.3394,255.512,255.2531,255.4928,7935.0
2023-08-10 13:20:00,266.38,266.48,266.08,266.23,7569.0,255.5024,255.5984,255.2147,255.3586,7569.0
2023-08-10 13:30:00,266.18,266.18,265.75,265.79,6274.0,255.3106,255.3106,254.8982,254.9365,6274.0
2023-08-10 13:40:00,265.78,266.36,265.55,266.34,10785.0,254.9269,255.4833,254.7063,255.4641,10785.0
2023-08-10 13:50:00,266.37,266.44,265.68,265.75,7842.0,255.4928,255.56,254.831,254.8982,7842.0
2023-08-10 14:00:00,265.63,266.72,265.62,266.68,6155.0,254.7831,255.8286,254.7735,255.7902,6155.0
2023-08-10 14:10:00,266.75,267.19,266.55,266.79,22538.0,255.8573,256.2794,255.6655,255.8957,22538.0
2023-08-10 14:20:00,266.77,267.11,266.71,266.96,8062.0,255.8765,256.2026,255.819,256.0588,8062.0
2023-08-10 14:30:00,267.0,267.11,266.67,267.04,12488.0,256.0971,256.2026,255.7806,256.1355,12488.0
2023-08-10 14:40:00,267.06,267.29,266.79,267.29,14796.0,256.1547,256.3753,255.8957,256.3753,14796.0
2023-08-10 14:50:00,267.25,268.05,267.24,267.97,21407.0,256.3369,257.1042,256.3273,257.0275,21407.0
2023-08-10 15:00:00,267.87,267.91,267.31,267.37,11814.0,256.9316,256.97,256.3945,256.452,11814.0
2023-08-10 15:10:00,267.43,267.69,267.27,267.42,18073.0,256.5096,256.7589,256.3561,256.5,18073.0
2023-08-10 15:20:00,267.52,267.59,266.82,266.89,11077.0,256.5959,256.663,255.9245,255.9916,11077.0
2023-08-10 15:30:00,266.83,266.91,266.51,266.62,19277.0,255.9341,256.0108,255.6271,255.7326,19277.0
2023-08-10 15:40:00,266.64,266.72,266.14,266.72,26253.0,255.7518,255.8286,255.2722,255.8286,26253.0
2023-08-10 15:50:00,266.72,267.05,266.48,266.57,105332.0,255.8286,256.1451,255.5984,255.6847,105332.0
2023-08-11 09:30:00,265.43,266.49,264.75,264.75,30182.0,254.5912,255.6079,253.939,253.939,30182.0
2023-08-11 09:40:00,264.74,265.03,264.32,264.75,11225.0,253.9294,254.2076,253.5266,253.939,11225.0
2023-08-11 09:50:00,265.01,265.21,264.34,264.9,16250.0,254.1884,254.3802,253.5457,254.0829,16250.0
2023-08-11 10:00:00,265.07,265.82,264.91,265.18,19048.0,254.2459,254.9653,254.0925,254.3514,19048.0
2023-08-11 10:10:00,265.4,265.97,265.2,265.8,9139.0,254.5625,255.1092,254.3706,254.9461,9139.0
2023-08-11 10:20:00,265.92,266.53,265.92,266.36,11783.0,255.0612,255.6463,255.0612,255.4833,11783.0
2023-08-11 10:30:00,266.42,266.5,265.82,266.19,15282.0,255.5408,255.6175,254.9653,255.3202,15282.0
2023-08-11 10:40:00,266.2,266.38,265.84,266.25,7614.0,255.3298,255.5024,254.9845,255.3777,7614.0
2023-08-11 10:50:00,266.24,266.26,265.71,265.92,15123.0,255.3682,255.3873,254.8598,255.0612,15123.0
2023-08-11 11:00:00,265.61,266.03,265.6,265.86,11261.0,254.7639,255.1667,254.7543,255.0037,11261.0
2023-08-11 11:10:00,265.87,265.91,264.59,264.93,15436.0,255.0133,255.0516,253.7855,254.1117,15436.0
2023-08-11 11:20:00,264.94,265.49,264.76,264.88,9950.0,254.1212,254.6488,253.9486,254.0637,9950.0
2023-08-11 11:30:00,264.84,265.14,264.42,264.93,16841.0,254.0253,254.3131,253.6225,254.1117,16841.0
2023-08-11 11:40:00,264.62,264.79,264.45,264.67,5945.0,253.8143,253.9774,253.6513,253.8623,5945.0
2023-08-11 11:50:00,264.68,265.31,264.47,265.31,6389.0,253.8719,254.4761,253.6704,254.4761,6389.0
2023-08-11 12:00:00,265.38,265.6,265.11,265.11,5893.0,254.5433,254.7543,254.2843,254.2843,5893.0
2023-08-11 12:10:00,265.16,265.47,265.07,265.3,5786.0,254.3323,254.6296,254.2459,254.4665,5786.0
2023-08-11 12:20:00,265.4,265.69,264.29,264.5,22253.0,254.5625,254.8406,253.4978,253.6992,22253.0
2023-08-11 12:30:00,264.58,264.67,264.17,264.49,12790.0,253.7759,253.8623,253.3827,253.6896,12790.0
2023-08-11 12:40:00,264.55,264.63,264.13,264.24,5982.0,253.7472,253.8239,253.3443,253.4498,5982.0
2023-08-11 12:50:00,264.1,264.43,264.0,264.4,6511.0,253.3155,253.6321,253.2196,253.6033,6511.0
2023-08-11 13:00:00,264.47,264.96,264.32,264.64,22901.0,253.6704,254.1404,253.5266,253.8335,22901.0
2023-08-11 13:10:00,264.65,265.09,264.65,265.08,4379.0,253.8431,254.2651,253.8431,254.2555,4379.0
2023-08-11 13:20:00,265.08,265.29,264.81,265.18,12186.0,254.2555,254.457,253.9966,254.3514,12186.0
2023-08-11 13:30:00,265.19,265.32,264.89,264.89,12740.0,254.361,254.4857,254.0733,254.0733,12740.0
2023-08-11 13:40:00,264.93,265.01,264.65,264.75,9046.0,254.1117,254.1884,253.8431,253.939,9046.0
2023-08-11 13:50:00,264.75,265.06,264.61,265.05,30351.0,253.939,254.2363,253.8047,254.2268,30351.0
2023-08-11 14:00:00,264.87,265.28,264.78,265.27,6830.0,254.0541,254.4474,253.9678,254.4378,6830.0
2023-08-11 14:10:00,265.27,265.4,265.09,265.34,12493.0,254.4378,254.5625,254.2651,254.5049,12493.0
2023-08-11 14:20:00,265.31,265.43,265.07,265.07,19818.0,254.4761,254.5912,254.2459,254.2459,19818.0
2023-08-11 14:30:00,265.15,265.46,265.14,265.41,7004.0,254.3227,254.62,254.3131,254.572,7004.0
2023-08-11 14:40:00,265.46,265.64,265.46,265.6,13975.0,254.62,254.7927,254.62,254.7543,13975.0
2023-08-11 14:50:00,265.55,265.86,265.51,265.83,5059.0,254.7063,255.0037,254.668,254.9749,5059.0
2023-08-11 15:00:00,265.74,265.9,265.58,265.68,12804.0,254.8886,255.042,254.7351,254.831,12804.0
2023-08-11 15:10:00,265.65,266.11,265.63,265.85,16968.0,254.8022,255.2435,254.7831,254.9941,16968.0
2023-08-11 15:20:00,265.85,266.1,265.83,265.93,18093.0,254.9941,255.2339,254.9749,255.0708,18093.0
2023-08-11 15:30:00,265.88,265.88,265.04,265.29,21621.0,255.0229,255.0229,254.2172,254.457,21621.0
2023-08-11 15:40:00,265.29,265.83,265.1,265.1,40639.0,254.457,254.9749,254.2747,254.2747,40639.0
2023-08-11 15:50:00,265.1,265.79,265.09,265.78,135341.0,254.2747,254.9365,254.2651,254.9269,135341.0
2023-08-14 09:30:00,266.04,266.44,264.86,265.2,53515.0,255.1763,255.56,254.0445,254.3706,53515.0
2023-08-14 09:40:00,265.37,265.98,265.29,265.65,22733.0,254.5337,255.1188,254.457,254.8022,22733.0
2023-08-14 09:50:00,265.64,266.26,265.37,265.95,26066.0,254.7927,255.3873,254.5337,255.09,26066.0
2023-08-14 10:00:00,265.89,266.47,265.75,266.01,20618.0,255.0324,255.5888,254.8982,255.1475,20618.0
2023-08-14 10:10:00,266.01,266.08,265.57,265.72,13183.0,255.1475,255.2147,254.7255,254.8694,13183.0
2023-08-14 10:20:00,265.79,266.27,265.79,266.04,9127.0,254.9365,255.3969,254.9365,255.1763,9127.0
2023-08-14 10:30:00,266.14,266.81,265.92,266.46,24839.0,255.2722,255.9149,255.0612,255.5792,24839.0
2023-08-14 10:40:00,266.43,266.65,266.07,266.08,5700.0,255.5504,255.7614,255.2051,255.2147,5700.0
2023-08-14 10:50:00,266.08,267.11,266.08,266.8,11422.0,255.2147,256.2026,255.2147,255.9053,11422.0
2023-08-14 11:00:00,266.62,266.82,266.36,266.38,13886.0,255.7326,255.9245,255.4833,255.5024,13886.0
2023-08-14 11:10:00,266.29,266.52,265.74,265.95,12730.0,255.4161,255.6367,254.8886,255.09,12730.0
2023-08-14 11:20:00,265.96,266.68,265.96,266.45,9856.0,255.0996,255.7902,255.0996,255.5696,9856.0
2023-08-14 11:30:00,266.55,267.21,266.53,267.03,9758.0,255.6655,256.2985,255.6463,256.1259,9758.0
2023-08-14 11:40:00,267.08,267.41,266.91,267.0,12022.0,256.1739,256.4904,256.0108,256.0971,12022.0
2023-08-14 11:50:00,266.95,267.2,266.7,266.7,12988.0,256.0492,256.289,255.8094,255.8094,12988.0
2023-08-14 12:00:00,266.58,266.92,266.5,266.86,6719.0,255.6943,256.0204,255.6175,255.9628,6719.0
2023-08-14 12:10:00,266.83,267.0,266.66,266.97,6838.0,255.9341,256.0971,255.771,256.0683,6838.0
2023-08-14 12:20:00,266.93,266.98,266.58,266.89,10404.0,256.03,256.0779,255.6943,255.9916,10404.0
2023-08-14 12:30:00,266.92,267.08,266.68,267.0,6398.0,256.0204,256.1739,255.7902,256.0971,6398.0
2023-08-14 12:40:00,267.0,267.18,266.82,266.85,7137.0,256.0971,256.2698,255.9245,255.9532,7137.0
2023-08-14 12:50:00,266.85,267.06,266.69,267.06,8731.0,255.9532,256.1547,255.7998,256.1547,8731.0
2023-08-14 13:00:00,267.09,267.2,266.7,266.84,13354.0,256.1834,256.289,255.8094,255.9437,13354.0
2023-08-14 13:10:00,266.92,266.99,266.73,266.98,3756.0,256.0204,256.0875,255.8381,256.0779,3756.0
2023-08-14 13:20:00,267.0,267.09,266.7,266.7,5319.0,256.0971,256.1834,255.8094,255.8094,5319.0
2023-08-14 13:30:00,266.76,266.89,266.65,266.69,5982.0,255.8669,255.9916,255.7614,255.7998,5982.0
2023-08-14 13:40:00,266.69,266.8,266.38,266.62,19844.0,255.7998,255.9053,255.5024,255.7326,19844.0
2023-08-14 13:50:00,266.63,266.69,266.37,266.67,6514.0,255.7422,255.7998,255.4928,255.7806,6514.0
2023-08-14 14:00:00,266.67,266.8,266.51,266.58,13552.0,255.7806,255.9053,255.6271,255.6943,13552.0
2023-08-14 14:10:00,266.56,266.88,266.39,266.62,8909.0,255.6751,255.982,255.512,255.7326,8909.0
2023-08-14 14:20:00,266.63,266.93,266.54,266.86,7021.0,255.7422,256.03,255.6559,255.9628,7021.0
2023-08-14 14:30:00,266.86,266.86,266.52,266.62,9379.0,255.9628,255.9628,255.6367,255.7326,9379.0
2023-08-14 14:40:00,266.62,266.73,266.55,266.65,11141.0,255.7326,255.8381,255.6655,255.7614,11141.0
2023-08-14 14:50:00,266.58,266.81,266.35,266.35,8306.0,255.6943,255.9149,255.4737,255.4737,8306.0
2023-08-14 15:00:00,266.36,266.41,266.02,266.41,8570.0,255.4833,255.5312,255.1571,255.5312,8570.0
2023-08-14 15:10:00,266.42,266.54,266.31,266.48,7833.0,255.5408,255.6559,255.4353,255.5984,7833.0
2023-08-14 15:20:00,266.56,266.63,266.43,266.43,10281.0,255.6751,255.7422,255.5504,255.5504,10281.0
2023-08-14 15:30:00,266.41,266.79,266.3,266.69,13547.0,255.5312,255.8957,255.4257,255.7998,13547.0
2023-08-14 15:40:00,266.7,267.04,266.7,266.87,24713.0,255.8094,256.1355,255.8094,255.9724,24713.0
2023-08-14 15:50:00,266.83,267.03,266.54,267.03,91985.0,255.9341,256.1259,255.6559,256.1259,91985.0
2023-08-15 09:30:00,266.73,267.16,266.1,266.55,25914.0,255.8381,256.2506,255.2339,255.6655,25914.0
2023-08-15 09:40:00,266.41,266.85,265.3,265.53,15304.0,255.5312,255.9532,254.4665,254.6871,15304.0
2023-08-15 09:50:00,265.42,266.65,265.34,266.47,14644.0,254.5816,255.7614,254.5049,255.5888,14644.0
2023-08-15 10:00:00,266.54,266.75,265.69,265.73,16282.0,255.6559,255.8573,254.8406,254.879,16282.0
2023-08-15 10:10:00,265.62,266.26,265.62,265.99,16210.0,254.7735,255.3873,254.7735,255.1284,16210.0
2023-08-15 10:20:00,265.99,266.26,265.78,266.25,12466.0,255.1284,255.3873,254.9269,255.3777,12466.0
2023-08-15 10:30:00,266.4,266.42,265.83,265.85,13058.0,255.5216,255.5408,254.9749,254.9941,13058.0
2023-08-15 10:40:00,266.0,266.26,265.69,265.69,8316.0,255.138,255.3873,254.8406,254.8406,8316.0
2023-08-15 10:50:00,265.73,266.04,265.41,265.97,20968.0,254.879,255.1763,254.572,255.1092,20968.0
2023-08-15 11:00:00,265.98,266.31,265.6,265.84,9842.0,255.1188,255.4353,254.7543,254.9845,9842.0
2023-08-15 11:10:00,266.0,266.14,265.64,265.82,43197.0,255.138,255.2722,254.7927,254.9653,43197.0
2023-08-15 11:20:00,265.75,265.98,265.28,265.95,11791.0,254.8982,255.1188,254.4474,255.09,11791.0
2023-08-15 11:30:00,265.97,266.12,265.73,265.94,18128.0,255.1092,255.2531,254.879,255.0804,18128.0
2023-08-15 11:40:00,265.99,266.03,265.23,265.61,19606.0,255.1284,255.1667,254.3994,254.7639,19606.0
2023-08-15 11:50:00,265.59,265.81,265.56,265.67,8398.0,254.7447,254.9557,254.7159,254.8214,8398.0
2023-08-15 12:00:00,265.66,265.94,265.44,265.51,13167.0,254.8118,255.0804,254.6008,254.668,13167.0
2023-08-15 12:10:00,265.55,265.85,265.26,265.78,9477.0,254.7063,254.9941,254.4282,254.9269,9477.0
2023-08-15 12:20:00,265.73,266.08,265.72,265.97,8207.0,254.879,255.2147,254.8694,255.1092,8207.0
2023-08-15 12:30:00,265.98,266.25,265.78,266.13,13033.0,255.1188,255.3777,254.9269,255.2626,13033.0
2023-08-15 12:40:00,266.1,266.21,265.24,265.59,35958.0,255.2339,255.3394,254.409,254.7447,35958.0
2023-08-15 12:50:00,265.58,265.99,265.51,265.99,17286.0,254.7351,255.1284,254.668,255.1284,17286.0
2023-08-15 13:00:00,265.99,265.99,265.22,265.35,16712.0,255.1284,255.1284,254.3898,254.5145,16712.0
2023-08-15 13:10:00,265.39,265.79,265.39,265.66,21147.0,254.5529,254.9365,254.5529,254.8118,21147.0
2023-08-15 13:20:00,265.55,265.91,265.55,265.84,7644.0,254.7063,255.0516,254.7063,254.9845,7644.0
2023-08-15 13:30:00,265.91,266.24,265.73,266.11,11079.0,255.0516,255.3682,254.879,255.2435,11079.0
2023-08-15 13:40:00,266.06,266.31,266.01,266.05,7900.0,255.1955,255.4353,255.1475,255.1859,7900.0
2023-08-15 13:50:00,266.13,266.44,266.13,266.33,11189.0,255.2626,255.56,255.2626,255.4545,11189.0
2023-08-15 14:00:00,266.35,266.44,265.92,266.25,23600.0,255.4737,255.56,255.0612,255.3777,23600.0
2023-08-15 14:10:00,266.31,266.59,265.83,266.02,11791.0,255.4353,255.7039,254.9749,255.1571,11791.0
2023-08-15 14:20:00,265.95,266.13,265.82,266.01,7610.0,255.09,255.2626,254.9653,255.1475,7610.0
2023-08-15 14:30:00,266.06,266.12,265.76,266.03,22085.0,255.1955,255.2531,254.9078,255.1667,22085.0
2023-08-15 14:40:00,266.03,266.16,265.95,266.04,13834.0,255.1667,255.2914,255.09,255.1763,13834.0
2023-08-15 14:50:00,266.04,266.17,265.92,266.08,12723.0,255.1763,255.301,255.0612,255.2147,12723.0
2023-08-15 15:00:00,266.05,266.21,265.85,265.98,13796.0,255.1859,255.3394,254.9941,255.1188,13796.0
2023-08-15 15:10:00,265.97,266.08,265.89,266.03,13427.0,255.1092,255.2147,255.0324,255.1667,13427.0
2023-08-15 15:20:00,265.99,265.99,265.24,265.49,24073.0,255.1284,255.1284,254.409,254.6488,24073.0
2023-08-15 15:30:00,265.46,265.7,265.3,265.39,35317.0,254.62,254.8502,254.4665,254.5529,35317.0
2023-08-15 15:40:00,265.4,265.55,265.0,265.06,88520.0,254.5625,254.7063,254.1788,254.2363,88520.0
2023-08-15 15:50:00,264.93,265.76,264.92,265.68,148311.0,254.1117,254.9078,254.1021,254.831,148311.0
2023-08-16 09:30:00,264.29,267.0,264.29,266.84,30059.0,253.4978,256.0971,253.4978,255.9437,30059.0
2023-08-16 09:40:00,266.91,268.42,266.36,267.53,27961.0,256.0108,257.4591,255.4833,256.6055,27961.0
2023-08-16 09:50:00,267.51,267.51,266.94,267.03,9136.0,256.5863,256.5863,256.0396,256.1259,9136.0
2023-08-16 10:00:00,267.08,267.15,266.67,266.93,23422.0,256.1739,256.241,255.7806,256.03,23422.0
2023-08-16 10:10:00,266.76,266.92,265.56,266.01,12094.0,255.8669,256.0204,254.7159,255.1475,12094.0
2023-08-16 10:20:00,266.12,266.52,265.8,265.89,6740.0,255.2531,255.6367,254.9461,255.0324,6740.0
2023-08-16 10:30:00,265.88,266.0,265.59,266.0,29740.0,255.0229,255.138,254.7447,255.138,29740.0
2023-08-16 10:40:00,265.95,266.24,265.77,266.08,16943.0,255.09,255.3682,254.9173,255.2147,16943.0
2023-08-16 10:50:00,265.99,266.34,265.93,266.19,11774.0,255.1284,255.4641,255.0708,255.3202,11774.0
2023-08-16 11:00:00,266.19,266.19,265.69,266.0,41400.0,255.3202,255.3202,254.8406,255.138,41400.0
2023-08-16 11:10:00,265.83,266.0,265.0,265.23,21333.0,254.9749,255.138,254.1788,254.3994,21333.0
2023-08-16 11:20:00,265.18,265.49,264.97,265.12,15395.0,254.3514,254.6488,254.15,254.2939,15395.0
2023-08-16 11:30:00,265.23,265.52,265.09,265.19,15717.0,254.3994,254.6776,254.2651,254.361,15717.0
2023-08-16 11:40:00,265.08,265.51,264.9,265.42,27500.0,254.2555,254.668,254.0829,254.5816,27500.0
2023-08-16 11:50:00,265.49,265.5,264.9,265.26,12229.0,254.6488,254.6584,254.0829,254.4282,12229.0
2023-08-16 12:00:00,265.34,265.53,265.11,265.38,27990.0,254.5049,254.6871,254.2843,254.5433,27990.0
2023-08-16 12:10:00,265.41,265.57,265.24,265.47,7858.0,254.572,254.7255,254.409,254.6296,7858.0
2023-08-16 12:20:00,265.25,265.44,265.15,265.18,9774.0,254.4186,254.6008,254.3227,254.3514,9774.0
2023-08-16 12:30:00,265.15,265.72,265.15,265.64,8423.0,254.3227,254.8694,254.3227,254.7927,8423.0
2023-08-16 12:40:00,265.8,265.8,265.44,265.47,7564.0,254.9461,254.9461,254.6008,254.6296,7564.0
2023-08-16 12:50:00,265.5,265.65,265.37,265.53,7922.0,254.6584,254.8022,254.5337,254.6871,7922.0
2023-08-16 13:00:00,265.59,265.88,265.37,265.39,16199.0,254.7447,255.0229,254.5337,254.5529,16199.0
2023-08-16 13:10:00,265.48,265.5,265.3,265.42,4550.0,254.6392,254.6584,254.4665,254.5816,4550.0
2023-08-16 13:20:00,265.47,265.8,265.45,265.64,13186.0,254.6296,254.9461,254.6104,254.7927,13186.0
2023-08-16 13:30:00,265.56,265.56,265.32,265.42,4143.0,254.7159,254.7159,254.4857,254.5816,4143.0
2023-08-16 13:40:00,265.42,265.77,265.38,265.6,15402.0,254.5816,254.9173,254.5433,254.7543,15402.0
2023-08-16 13:50:00,265.63,265.73,265.45,265.52,10050.0,254.7831,254.879,254.6104,254.6776,10050.0
2023-08-16 14:00:00,265.43,265.6,265.14,265.6,17342.0,254.5912,254.7543,254.3131,254.7543,17342.0
2023-08-16 14:10:00,265.55,265.68,265.11,265.43,29968.0,254.7063,254.831,254.2843,254.5912,29968.0
2023-08-16 14:20:00,265.47,265.87,265.47,265.81,18331.0,254.6296,255.0133,254.6296,254.9557,18331.0
2023-08-16 14:30:00,265.81,266.01,265.55,265.75,9050.0,254.9557,255.1475,254.7063,254.8982,9050.0
2023-08-16 14:40:00,265.78,265.91,265.62,265.63,6434.0,254.9269,255.0516,254.7735,254.7831,6434.0
2023-08-16 14:50:00,265.52,265.77,265.44,265.72,24126.0,254.6776,254.9173,254.6008,254.8694,24126.0
2023-08-16 15:00:00,265.71,265.71,264.98,265.26,44410.0,254.8598,254.8598,254.1596,254.4282,44410.0
2023-08-16 15:10:00,265.26,265.32,264.37,264.46,67816.0,254.4282,254.4857,253.5745,253.6608,67816.0
2023-08-16 15:20:00,264.66,264.95,264.61,264.95,35486.0,253.8527,254.1308,253.8047,254.1308,35486.0
2023-08-16 15:30:00,264.9,265.09,264.8,264.92,40930.0,254.0829,254.2651,253.987,254.1021,40930.0
2023-08-16 15:40:00,264.9,265.18,264.83,265.1,46582.0,254.0829,254.3514,254.0157,254.2747,46582.0
2023-08-16 15:50:00,265.03,265.29,264.89,265.17,139654.0,254.2076,254.457,254.0733,254.3419,139654.0
2023-08-17 09:30:00,265.15,266.26,264.81,266.06,23364.0,254.3227,255.3873,253.9966,255.1955,23364.0
2023-08-17 09:40:00,266.3,266.88,266.27,266.49,13279.0,255.4257,255.982,255.3969,255.6079,13279.0
2023-08-17 09:50:00,266.28,266.49,265.91,266.3,14667.0,255.4065,255.6079,255.0516,255.4257,14667.0
2023-08-17 10:00:00,266.19,266.32,265.73,265.93,16761.0,255.3202,255.4449,254.879,255.0708,16761.0
2023-08-17 10:10:00,265.8,266.47,265.51,266.35,16411.0,254.9461,255.5888,254.668,255.4737,16411.0
2023-08-17 10:20:00,266.32,266.32,265.98,266.1,4929.0,255.4449,255.4449,255.1188,255.2339,4929.0
2023-08-17 10:30:00,266.09,266.14,265.25,265.68,22041.0,255.2243,255.2722,254.4186,254.831,22041.0
2023-08-17 10:40:00,265.57,265.89,265.34,265.57,10448.0,254.7255,255.0324,254.5049,254.7255,10448.0
2023-08-17 10:50:00,265.42,266.42,265.39,266.06,21335.0,254.5816,255.5408,254.5529,255.1955,21335.0
2023-08-17 11:00:00,266.06,266.08,265.47,265.61,30053.0,255.1955,255.2147,254.6296,254.7639,30053.0
2023-08-17 11:10:00,265.61,265.61,265.24,265.32,23942.0,254.7639,254.7639,254.409,254.4857,23942.0
2023-08-17 11:20:00,265.4,265.53,265.24,265.46,11333.0,254.5625,254.6871,254.409,254.62,11333.0
2023-08-17 11:30:00,265.44,265.45,264.86,265.17,26754.0,254.6008,254.6104,254.0445,254.3419,26754.0
2023-08-17 11:40:00,265.06,265.07,264.9,264.98,6276.0,254.2363,254.2459,254.0829,254.1596,6276.0
2023-08-17 11:50:00,264.99,265.11,264.6,264.99,34794.0,254.1692,254.2843,253.7951,254.1692,34794.0
2023-08-17 12:00:00,265.0,265.1,264.74,264.92,7206.0,254.1788,254.2747,253.9294,254.1021,7206.0
2023-08-17 12:10:00,264.85,265.03,264.51,264.66,8348.0,254.0349,254.2076,253.7088,253.8527,8348.0
2023-08-17 12:20:00,264.69,265.05,264.63,264.87,8189.0,253.8815,254.2268,253.8239,254.0541,8189.0
2023-08-17 12:30:00,264.89,264.89,264.74,264.84,4422.0,254.0733,254.0733,253.9294,254.0253,4422.0
2023-08-17 12:40:00,264.78,264.86,264.68,264.86,5414.0,253.9678,254.0445,253.8719,254.0445,5414.0
2023-08-17 12:50:00,264.8,265.29,264.76,265.29,6436.0,253.987,254.457,253.9486,254.457,6436.0
2023-08-17 13:00:00,265.33,265.34,265.05,265.14,6348.0,254.4953,254.5049,254.2268,254.3131,6348.0
2023-08-17 13:10:00,265.03,265.23,265.0,265.1,10165.0,254.2076,254.3994,254.1788,254.2747,10165.0
2023-08-17 13:20:00,265.03,265.17,264.69,265.15,36423.0,254.2076,254.3419,253.8815,254.3227,36423.0
2023-08-17 13:30:00,265.15,265.15,264.97,265.03,9066.0,254.3227,254.3227,254.15,254.2076,9066.0
2023-08-17 13:40:00,265.0,265.0,264.62,264.8,32966.0,254.1788,254.1788,253.8143,253.987,32966.0
2023-08-17 13:50:00,264.8,264.9,264.67,264.81,29146.0,253.987,254.0829,253.8623,253.9966,29146.0
2023-08-17 14:00:00,264.77,264.88,264.06,264.14,29364.0,253.9582,254.0637,253.2772,253.3539,29364.0
2023-08-17 14:10:00,264.17,264.91,264.11,264.88,75083.0,253.3827,254.0925,253.3251,254.0637,75083.0
2023-08-17 14:20:00,264.72,264.79,264.38,264.67,23496.0,253.9102,253.9774,253.5841,253.8623,23496.0
2023-08-17 14:30:00,264.6,264.75,264.5,264.61,38168.0,253.7951,253.939,253.6992,253.8047,38168.0
2023-08-17 14:40:00,264.58,264.75,264.2,264.38,49643.0,253.7759,253.939,253.4115,253.5841,49643.0
2023-08-17 14:50:00,264.36,264.39,263.8,264.05,77196.0,253.5649,253.5937,253.0278,253.2676,77196.0
2023-08-17 15:00:00,264.04,264.1,263.88,264.0,69251.0,253.258,253.3155,253.1045,253.2196,69251.0
2023-08-17 15:10:00,264.0,264.03,263.5,263.62,72973.0,253.2196,253.2484,252.74,252.8551,72973.0
2023-08-17 15:20:00,263.63,264.0,263.52,263.81,50373.0,252.8647,253.2196,252.7592,253.0374,50373.0
2023-08-17 15:30:00,263.75,264.0,263.5,263.88,47659.0,252.9798,253.2196,252.74,253.1045,47659.0
2023-08-17 15:40:00,263.91,264.15,263.63,263.64,94254.0,253.1333,253.3635,252.8647,252.8743,94254.0
2023-08-17 15:50:00,263.75,265.08,263.75,264.83,308038.0,252.9798,254.2555,252.9798,254.0157,308038.0
2023-08-18 09:30:00,262.74,264.78,262.74,264.31,100037.0,252.0111,253.9678,252.0111,253.517,100037.0
2023-08-18 09:40:00,264.31,264.36,263.45,263.84,14533.0,253.517,253.5649,252.6921,253.0662,14533.0
2023-08-18 09:50:00,263.94,264.32,263.23,263.23,32049.0,253.1621,253.5266,252.4811,252.4811,32049.0
2023-08-18 10:00:00,263.21,263.21,262.23,262.89,39740.0,252.4619,252.4619,251.5219,252.155,39740.0
2023-08-18 10:10:00,262.89,262.92,262.35,262.81,43347.0,252.155,252.1837,251.637,252.0782,43347.0
2023-08-18 10:20:00,262.84,262.86,262.18,262.19,51193.0,252.107,252.1262,251.4739,251.4835,51193.0
2023-08-18 10:30:00,262.12,262.84,261.37,262.69,85499.0,251.4164,252.107,250.697,251.9631,85499.0
2023-08-18 10:40:00,262.69,263.24,262.63,263.2,16421.0,251.9631,252.4907,251.9056,252.4523,16421.0
2023-08-18 10:50:00,263.26,263.27,262.39,263.24,21060.0,252.5098,252.5194,251.6754,252.4907,21060.0
2023-08-18 11:00:00,263.19,263.4,262.87,262.93,17604.0,252.4427,252.6441,252.1358,252.1933,17604.0
2023-08-18 11:10:00,263.03,263.67,263.0,263.5,9556.0,252.2892,252.9031,252.2605,252.74,9556.0
2023-08-18 11:20:00,263.5,263.55,263.09,263.25,12193.0,252.74,252.788,252.3468,252.5003,12193.0
2023-08-18 11:30:00,263.4,263.53,262.67,262.67,21490.0,252.6441,252.7688,251.9439,251.9439,21490.0
2023-08-18 11:40:00,262.67,262.75,262.17,262.31,53812.0,251.9439,252.0207,251.4644,251.5986,53812.0
2023-08-18 11:50:00,262.42,263.17,262.35,262.88,18481.0,251.7041,252.4235,251.637,252.1454,18481.0
2023-08-18 12:00:00,262.87,263.3,262.81,263.17,14866.0,252.1358,252.5482,252.0782,252.4235,14866.0
2023-08-18 12:10:00,263.24,263.43,262.86,263.12,19551.0,252.4907,252.6729,252.1262,252.3756,19551.0
2023-08-18 12:20:00,263.2,263.57,263.08,263.44,6207.0,252.4523,252.8072,252.3372,252.6825,6207.0
2023-08-18 12:30:00,263.43,263.64,263.23,263.23,9083.0,252.6729,252.8743,252.4811,252.4811,9083.0
2023-08-18 12:40:00,263.13,264.04,263.1,263.87,13863.0,252.3852,253.258,252.3564,253.0949,13863.0
2023-08-18 12:50:00,263.76,264.11,263.67,263.73,10577.0,252.9894,253.3251,252.9031,252.9607,10577.0
2023-08-18 13:00:00,263.72,263.72,263.17,263.38,37410.0,252.9511,252.9511,252.4235,252.6249,37410.0
2023-08-18 13:10:00,263.29,263.67,263.25,263.46,34623.0,252.5386,252.9031,252.5003,252.7017,34623.0
2023-08-18 13:20:00,263.43,263.44,263.12,263.21,11189.0,252.6729,252.6825,252.3756,252.4619,11189.0
2023-08-18 13:30:00,263.09,263.19,262.8,262.9,20205.0,252.3468,252.4427,252.0686,252.1645,20205.0
2023-08-18 13:40:00,262.8,263.0,262.71,262.94,17680.0,252.0686,252.2605,251.9823,252.2029,17680.0
2023-08-18 13:50:00,263.02,263.05,262.63,262.84,13490.0,252.2796,252.3084,251.9056,252.107,13490.0
2023-08-18 14:00:00,262.84,262.98,262.68,262.75,11005.0,252.107,252.2413,251.9535,252.0207,11005.0
2023-08-18 14:10:00,262.63,263.0,262.31,262.6,12911.0,251.9056,252.2605,251.5986,251.8768,12911.0
2023-08-18 14:20:00,262.67,262.82,262.3,262.45,45317.0,251.9439,252.0878,251.589,251.7329,45317.0
2023-08-18 14:30:00,262.46,262.61,262.42,262.44,17842.0,251.7425,251.8864,251.7041,251.7233,17842.0
2023-08-18 14:40:00,262.5,262.86,262.25,262.69,21115.0,251.7809,252.1262,251.5411,251.9631,21115.0
2023-08-18 14:50:00,262.69,262.69,262.03,262.04,18917.0,251.9631,251.9631,251.3301,251.3397,18917.0
2023-08-18 15:00:00,262.0,262.31,261.99,262.28,26818.0,251.3013,251.5986,251.2917,251.5699,26818.0
2023-08-18 15:10:00,262.25,262.29,261.95,262.24,35434.0,251.5411,251.5795,251.2533,251.5315,35434.0
2023-08-18 15:20:00,262.27,263.11,262.26,263.02,24060.0,251.5603,252.366,251.5507,252.2796,24060.0
2023-08-18 15:30:00,262.99,263.09,262.9,263.04,35881.0,252.2509,252.3468,252.1645,252.2988,35881.0
2023-08-18 15:40:00,263.05,263.73,262.94,263.46,50772.0,252.3084,252.9607,252.2029,252.7017,50772.0
2023-08-18 15:50:00,263.46,263.52,262.3,262.77,147521.0,252.7017,252.7592,251.589,252.0399,147521.0
2023-08-21 09:30:00,261.82,263.28,261.74,263.16,43648.0,251.1286,252.529,251.0519,252.4139,43648.0
2023-08-21 09:40:00,263.29,263.39,261.62,261.98,19481.0,252.5386,252.6345,250.9368,251.2821,19481.0
2023-08-21 09:50:00,262.03,262.12,261.3,261.96,37088.0,251.3301,251.4164,250.6299,251.2629,37088.0
2023-08-21 10:00:00,262.0,262.13,261.59,261.59,20225.0,251.3013,251.426,250.908,250.908,20225.0
2023-08-21 10:10:00,261.69,261.73,261.09,261.13,19559.0,251.004,251.0423,250.4285,250.4668,19559.0
2023-08-21 10:20:00,261.04,261.34,260.43,260.55,30636.0,250.3805,250.6682,249.7954,249.9105,30636.0
2023-08-21 10:30:00,260.45,260.54,259.44,259.64,45032.0,249.8146,249.9009,248.8458,249.0377,45032.0
2023-08-21 10:40:00,259.63,260.91,259.52,260.54,17329.0,249.0281,250.2558,248.9226,249.9009,17329.0
2023-08-21 10:50:00,260.63,260.69,259.82,259.92,15063.0,249.9872,250.0448,249.2103,249.3062,15063.0
2023-08-21 11:00:00,259.77,259.96,259.1,259.36,21106.0,249.1624,249.3446,248.5197,248.7691,21106.0
2023-08-21 11:10:00,259.38,259.65,258.9,259.45,26629.0,248.7883,249.0473,248.3279,248.8554,26629.0
2023-08-21 11:20:00,259.5,260.08,259.49,259.5,21206.0,248.9034,249.4597,248.8938,248.9034,21206.0
2023-08-21 11:30:00,259.53,259.82,259.5,259.6,14042.0,248.9322,249.2103,248.9034,248.9993,14042.0
2023-08-21 11:40:00,259.52,259.63,259.32,259.49,21827.0,248.9226,249.0281,248.7307,248.8938,21827.0
2023-08-21 11:50:00,259.44,259.8,259.38,259.5,20047.0,248.8458,249.1911,248.7883,248.9034,20047.0
2023-08-21 12:00:00,259.45,259.73,259.45,259.54,14410.0,248.8554,249.124,248.8554,248.9417,14410.0
2023-08-21 12:10:00,259.5,259.8,259.38,259.58,15815.0,248.9034,249.1911,248.7883,248.9801,15815.0
2023-08-21 12:20:00,259.5,259.58,259.13,259.16,19892.0,248.9034,248.9801,248.5485,248.5773,19892.0
2023-08-21 12:30:00,259.07,259.71,259.0,259.7,15223.0,248.4909,249.1048,248.4238,249.0952,15223.0
2023-08-21 12:40:00,259.68,259.81,258.98,259.06,10590.0,249.076,249.2007,248.4046,248.4814,10590.0
2023-08-21 12:50:00,259.09,259.22,258.94,259.22,19949.0,248.5101,248.6348,248.3663,248.6348,19949.0
2023-08-21 13:00:00,259.3,259.46,258.92,259.41,7974.0,248.7116,248.865,248.3471,248.8171,7974.0
2023-08-21 13:10:00,259.38,259.47,259.28,259.4,7916.0,248.7883,248.8746,248.6924,248.8075,7916.0
2023-08-21 13:20:00,259.47,259.68,259.22,259.67,8670.0,248.8746,249.076,248.6348,249.0664,8670.0
2023-08-21 13:30:00,259.69,259.74,259.19,259.19,7982.0,249.0856,249.1336,248.606,248.606,7982.0
2023-08-21 13:40:00,259.13,259.49,259.12,259.31,6746.0,248.5485,248.8938,248.5389,248.7211,6746.0
2023-08-21 13:50:00,259.17,259.48,259.0,259.2,5847.0,248.5869,248.8842,248.4238,248.6156,5847.0
2023-08-21 14:00:00,259.21,259.43,259.16,259.33,7778.0,248.6252,248.8362,248.5773,248.7403,7778.0
2023-08-21 14:10:00,259.35,259.6,259.13,259.13,12855.0,248.7595,248.9993,248.5485,248.5485,12855.0
2023-08-21 14:20:00,259.18,259.31,259.01,259.31,14116.0,248.5965,248.7211,248.4334,248.7211,14116.0
2023-08-21 14:30:00,259.35,259.76,259.34,259.7,7361.0,248.7595,249.1528,248.7499,249.0952,7361.0
2023-08-21 14:40:00,259.71,259.88,259.5,259.59,13890.0,249.1048,249.2679,248.9034,248.9897,13890.0
2023-08-21 14:50:00,259.54,259.8,259.39,259.74,18256.0,248.9417,249.1911,248.7979,249.1336,18256.0
2023-08-21 15:00:00,259.8,260.12,259.79,259.79,9032.0,249.1911,249.4981,249.1815,249.1815,9032.0
2023-08-21 15:10:00,259.7,260.11,259.7,260.01,9669.0,249.0952,249.4885,249.0952,249.3926,9669.0
2023-08-21 15:20:00,259.98,260.27,259.88,259.88,12814.0,249.3638,249.6419,249.2679,249.2679,12814.0
2023-08-21 15:30:00,259.93,260.48,259.81,260.42,24659.0,249.3158,249.8434,249.2007,249.7858,24659.0
2023-08-21 15:40:00,260.43,260.47,260.06,260.33,44067.0,249.7954,249.8338,249.4405,249.6995,44067.0
2023-08-21 15:50:00,260.39,260.39,259.68,259.96,135558.0,249.757,249.757,249.076,249.3446,135558.0
2023-08-22 09:30:00,259.94,260.85,259.09,260.79,20355.0,249.3254,250.1983,248.5101,250.1407,20355.0
2023-08-22 09:40:00,260.77,261.34,260.77,261.21,19315.0,250.1215,250.6682,250.1215,250.5436,19315.0
2023-08-22 09:50:00,261.22,261.29,260.12,260.54,15606.0,250.5531,250.6203,249.4981,249.9009,15606.0
2023-08-22 10:00:00,260.53,260.83,260.47,260.58,8250.0,249.8913,250.1791,249.8338,249.9393,8250.0
2023-08-22 10:10:00,260.69,260.82,260.27,260.36,9590.0,250.0448,250.1695,249.6419,249.7283,9590.0
2023-08-22 10:20:00,260.37,260.72,260.36,260.63,8626.0,249.7379,250.0736,249.7283,249.9872,8626.0
2023-08-22 10:30:00,260.69,260.69,259.91,260.2,6442.0,250.0448,250.0448,249.2966,249.5748,6442.0
2023-08-22 10:40:00,260.16,260.26,259.83,260.18,14244.0,249.5364,249.6323,249.2199,249.5556,14244.0
2023-08-22 10:50:00,260.06,260.1,259.61,259.74,13411.0,249.4405,249.4789,249.0089,249.1336,13411.0
2023-08-22 11:00:00,259.71,259.71,259.16,259.44,16382.0,249.1048,249.1048,248.5773,248.8458,16382.0
2023-08-22 11:10:00,259.3,259.65,259.2,259.64,10324.0,248.7116,249.0473,248.6156,249.0377,10324.0
2023-08-22 11:20:00,259.63,259.73,259.49,259.56,15681.0,249.0281,249.124,248.8938,248.9609,15681.0
2023-08-22 11:30:00,259.53,259.53,259.04,259.06,15571.0,248.9322,248.9322,248.4622,248.4814,15571.0
2023-08-22 11:40:00,259.1,259.11,258.57,258.63,13719.0,248.5197,248.5293,248.0114,248.0689,13719.0
2023-08-22 11:50:00,258.63,258.65,258.28,258.33,11854.0,248.0689,248.0881,247.7332,247.7812,11854.0
2023-08-22 12:00:00,258.3,258.39,257.89,257.97,13504.0,247.7524,247.8387,247.3591,247.4359,13504.0
2023-08-22 12:10:00,257.98,257.98,257.44,257.45,16852.0,247.4455,247.4455,246.9275,246.9371,16852.0
2023-08-22 12:20:00,257.5,257.52,257.22,257.37,22186.0,246.9851,247.0042,246.7165,246.8604,22186.0
2023-08-22 12:30:00,257.38,257.43,257.12,257.31,22216.0,246.87,246.9179,246.6206,246.8028,22216.0
2023-08-22 12:40:00,257.36,257.48,257.04,257.33,20870.0,246.8508,246.9659,246.5438,246.822,20870.0
2023-08-22 12:50:00,257.43,258.03,257.43,257.81,16492.0,246.9179,247.4934,246.9179,247.2824,16492.0
2023-08-22 13:00:00,257.83,258.25,257.54,258.25,8423.0,247.3016,247.7044,247.0234,247.7044,8423.0
2023-08-22 13:10:00,258.32,258.33,257.68,257.78,19356.0,247.7716,247.7812,247.1577,247.2536,19356.0
2023-08-22 13:20:00,257.84,258.24,257.84,258.19,5519.0,247.3112,247.6948,247.3112,247.6469,5519.0
2023-08-22 13:30:00,258.16,258.46,258.06,258.38,8034.0,247.6181,247.9059,247.5222,247.8291,8034.0
2023-08-22 13:40:00,258.33,258.56,258.03,258.19,11009.0,247.7812,248.0018,247.4934,247.6469,11009.0
2023-08-22 13:50:00,258.15,258.61,258.04,258.57,14263.0,247.6085,248.0497,247.503,248.0114,14263.0
2023-08-22 14:00:00,258.55,259.26,258.49,259.18,12255.0,247.9922,248.6732,247.9346,248.5965,12255.0
2023-08-22 14:10:00,259.14,259.32,258.89,258.92,12688.0,248.5581,248.7307,248.3183,248.3471,12688.0
2023-08-22 14:20:00,258.96,258.96,258.45,258.88,13913.0,248.3854,248.3854,247.8963,248.3087,13913.0
2023-08-22 14:30:00,258.93,258.94,258.68,258.82,6970.0,248.3567,248.3663,248.1169,248.2512,6970.0
2023-08-22 14:40:00,258.79,258.79,258.47,258.53,7207.0,248.2224,248.2224,247.9154,247.973,7207.0
2023-08-22 14:50:00,258.47,258.62,258.44,258.55,9568.0,247.9154,248.0593,247.8867,247.9922,9568.0
2023-08-22 15:00:00,258.56,258.94,258.55,258.85,10679.0,248.0018,248.3663,247.9922,248.2799,10679.0
2023-08-22 15:10:00,258.87,259.21,258.84,258.9,19525.0,248.2991,248.6252,248.2703,248.3279,19525.0
2023-08-22 15:20:00,258.93,258.93,258.56,258.62,17707.0,248.3567,248.3567,248.0018,248.0593,17707.0
2023-08-22 15:30:00,258.62,258.71,258.22,258.33,23958.0,248.0593,248.1456,247.6757,247.7812,23958.0
2023-08-22 15:40:00,258.31,258.85,258.27,258.55,30402.0,247.762,248.2799,247.7236,247.9922,30402.0
2023-08-22 15:50:00,258.54,259.18,258.53,259.06,149405.0,247.9826,248.5965,247.973,248.4814,149405.0
2023-08-23 09:30:00,258.76,259.68,258.45,259.4,33162.0,248.1936,249.076,247.8963,248.8075,33162.0
2023-08-23 09:40:00,259.45,259.81,257.92,257.92,74940.0,248.8554,249.2007,247.3879,247.3879,74940.0
2023-08-23 09:50:00,257.82,258.74,257.27,258.24,26485.0,247.292,248.1744,246.7644,247.6948,26485.0
2023-08-23 10:00:00,258.11,258.6,257.69,258.28,9947.0,247.5701,248.0401,247.1673,247.7332,9947.0
2023-08-23 10:10:00,258.31,258.48,257.58,257.96,12602.0,247.762,247.925,247.0618,247.4263,12602.0
2023-08-23 10:20:00,257.94,258.14,257.36,257.55,13183.0,247.4071,247.5989,246.8508,247.033,13183.0
2023-08-23 10:30:00,257.6,257.76,257.37,257.49,5413.0,247.081,247.2344,246.8604,246.9755,5413.0
2023-08-23 10:40:00,257.44,258.22,257.35,258.08,12367.0,246.9275,247.6757,246.8412,247.5414,12367.0
2023-08-23 10:50:00,258.19,258.36,257.91,258.34,8772.0,247.6469,247.8099,247.3783,247.7908,8772.0
2023-08-23 11:00:00,258.37,258.45,257.91,258.11,6925.0,247.8195,247.8963,247.3783,247.5701,6925.0
2023-08-23 11:10:00,258.26,258.26,257.58,257.91,15142.0,247.714,247.714,247.0618,247.3783,15142.0
2023-08-23 11:20:00,257.98,258.26,257.76,258.23,9186.0,247.4455,247.714,247.2344,247.6852,9186.0
2023-08-23 11:30:00,258.26,258.45,257.63,257.63,14071.0,247.714,247.8963,247.1097,247.1097,14071.0
2023-08-23 11:40:00,257.61,258.58,257.4,258.58,56788.0,247.0906,248.021,246.8891,248.021,56788.0
2023-08-23 11:50:00,258.39,259.36,258.3,259.23,23656.0,247.8387,248.7691,247.7524,248.6444,23656.0
2023-08-23 12:00:00,259.2,259.2,258.65,258.92,16377.0,248.6156,248.6156,248.0881,248.3471,16377.0
2023-08-23 12:10:00,258.93,259.25,258.83,259.01,6786.0,248.3567,248.6636,248.2607,248.4334,6786.0
2023-08-23 12:20:00,259.01,259.13,258.83,258.99,3891.0,248.4334,248.5485,248.2607,248.4142,3891.0
2023-08-23 12:30:00,259.04,259.4,258.99,259.1,14799.0,248.4622,248.8075,248.4142,248.5197,14799.0
2023-08-23 12:40:00,259.01,259.06,258.39,258.51,26216.0,248.4334,248.4814,247.8387,247.9538,26216.0
2023-08-23 12:50:00,258.43,258.88,258.42,258.51,49005.0,247.8771,248.3087,247.8675,247.9538,49005.0
2023-08-23 13:00:00,258.54,258.71,258.37,258.71,12620.0,247.9826,248.1456,247.8195,248.1456,12620.0
2023-08-23 13:10:00,258.65,259.0,258.57,258.84,84325.0,248.0881,248.4238,248.0114,248.2703,84325.0
2023-08-23 13:20:00,258.86,259.5,258.82,259.14,23702.0,248.2895,248.9034,248.2512,248.5581,23702.0
2023-08-23 13:30:00,259.19,260.03,259.19,259.21,50617.0,248.606,249.4117,248.606,248.6252,50617.0
2023-08-23 13:40:00,259.13,259.57,259.13,259.57,13593.0,248.5485,248.9705,248.5485,248.9705,13593.0
2023-08-23 13:50:00,259.51,259.69,259.27,259.69,10612.0,248.913,249.0856,248.6828,249.0856,10612.0
2023-08-23 14:00:00,259.74,260.17,259.73,259.89,6148.0,249.1336,249.546,249.124,249.2775,6148.0
2023-08-23 14:10:00,259.84,259.84,259.41,259.62,24616.0,249.2295,249.2295,248.8171,249.0185,24616.0
2023-08-23 14:20:00,259.63,259.89,259.41,259.86,18195.0,249.0281,249.2775,248.8171,249.2487,18195.0
2023-08-23 14:30:00,259.86,260.43,259.74,260.19,25931.0,249.2487,249.7954,249.1336,249.5652,25931.0
2023-08-23 14:40:00,260.26,260.5,260.22,260.3,7695.0,249.6323,249.8625,249.594,249.6707,7695.0
2023-08-23 14:50:00,260.26,260.41,260.19,260.35,9085.0,249.6323,249.7762,249.5652,249.7187,9085.0
2023-08-23 15:00:00,260.32,260.72,260.29,260.44,11101.0,249.6899,250.0736,249.6611,249.805,11101.0
2023-08-23 15:10:00,260.48,260.72,260.44,260.72,24453.0,249.8434,250.0736,249.805,250.0736,24453.0
2023-08-23 15:20:00,260.66,261.17,260.42,261.17,15715.0,250.016,250.5052,249.7858,250.5052,15715.0
2023-08-23 15:30:00,261.19,261.19,260.7,260.93,30511.0,250.5244,250.5244,250.0544,250.275,30511.0
2023-08-23 15:40:00,260.93,261.52,260.92,261.11,50414.0,250.275,250.8409,250.2654,250.4476,50414.0
2023-08-23 15:50:00,261.11,261.22,260.34,260.5,156260.0,250.4476,250.5531,249.7091,249.8625,156260.0
2023-08-24 09:30:00,258.67,259.18,257.85,257.96,41676.0,248.1073,248.5965,247.3208,247.4263,41676.0
2023-08-24 09:40:00,257.96,259.23,257.75,259.23,50039.0,247.4263,248.6444,247.2248,248.6444,50039.0
2023-08-24 09:50:00,259.08,260.99,259.08,260.63,19358.0,248.5005,250.3325,248.5005,249.9872,19358.0
2023-08-24 10:00:00,260.72,261.49,260.26,260.62,28461.0,250.0736,250.8121,249.6323,249.9776,28461.0
2023-08-24 10:10:00,260.55,260.81,259.88,259.91,27075.0,249.9105,250.1599,249.2679,249.2966,27075.0
2023-08-24 10:20:00,259.83,259.97,259.67,259.8,18577.0,249.2199,249.3542,249.0664,249.1911,18577.0
2023-08-24 10:30:00,259.66,259.77,259.14,259.19,12253.0,249.0568,249.1624,248.5581,248.606,12253.0
2023-08-24 10:40:00,259.19,259.19,258.75,258.83,16308.0,248.606,248.606,248.184,248.2607,16308.0
2023-08-24 10:50:00,258.83,259.22,258.77,258.81,16178.0,248.2607,248.6348,248.2032,248.2416,16178.0
2023-08-24 11:00:00,258.81,258.83,258.13,258.51,23890.0,248.2416,248.2607,247.5893,247.9538,23890.0
2023-08-24 11:10:00,258.5,258.78,258.5,258.72,19132.0,247.9442,248.2128,247.9442,248.1552,19132.0
2023-08-24 11:20:00,258.71,259.12,258.71,258.96,9849.0,248.1456,248.5389,248.1456,248.3854,9849.0
2023-08-24 11:30:00,258.99,259.21,258.8,259.11,28665.0,248.4142,248.6252,248.232,248.5293,28665.0
2023-08-24 11:40:00,259.06,259.29,258.93,259.18,25103.0,248.4814,248.702,248.3567,248.5965,25103.0
2023-08-24 11:50:00,259.16,259.37,259.06,259.07,16123.0,248.5773,248.7787,248.4814,248.4909,16123.0
2023-08-24 12:00:00,259.06,260.16,259.02,260.16,11071.0,248.4814,249.5364,248.443,249.5364,11071.0
2023-08-24 12:10:00,260.21,260.25,259.55,259.68,9201.0,249.5844,249.6228,248.9513,249.076,9201.0
2023-08-24 12:20:00,259.68,259.93,259.53,259.56,10982.0,249.076,249.3158,248.9322,248.9609,10982.0
2023-08-24 12:30:00,259.5,260.26,259.5,259.7,17193.0,248.9034,249.6323,248.9034,249.0952,17193.0
2023-08-24 12:40:00,259.7,260.37,259.7,259.94,3994.0,249.0952,249.7379,249.0952,249.3254,3994.0
2023-08-24 12:50:00,259.76,259.8,259.57,259.59,2360.0,249.1528,249.1911,248.9705,248.9897,2360.0
2023-08-24 13:00:00,259.61,259.69,259.43,259.69,2884.0,249.0089,249.0856,248.8362,249.0856,2884.0
2023-08-24 13:10:00,259.62,259.83,259.44,259.73,6484.0,249.0185,249.2199,248.8458,249.124,6484.0
2023-08-24 13:20:00,259.76,259.78,259.61,259.68,7775.0,249.1528,249.1719,249.0089,249.076,7775.0
2023-08-24 13:30:00,259.62,259.91,259.61,259.88,7496.0,249.0185,249.2966,249.0089,249.2679,7496.0
2023-08-24 13:40:00,259.97,260.22,259.64,259.75,8775.0,249.3542,249.594,249.0377,249.1432,8775.0
2023-08-24 13:50:00,259.88,260.06,259.71,259.87,4960.0,249.2679,249.4405,249.1048,249.2583,4960.0
2023-08-24 14:00:00,259.94,259.99,259.74,259.74,6797.0,249.3254,249.3734,249.1336,249.1336,6797.0
2023-08-24 14:10:00,259.75,259.83,259.61,259.63,3029.0,249.1432,249.2199,249.0089,249.0281,3029.0
2023-08-24 14:20:00,259.69,259.8,259.6,259.65,7561.0,249.0856,249.1911,248.9993,249.0473,7561.0
2023-08-24 14:30:00,259.72,259.74,259.32,259.35,9782.0,249.1144,249.1336,248.7307,248.7595,9782.0
2023-08-24 14:40:00,259.34,259.38,259.12,259.26,12037.0,248.7499,248.7883,248.5389,248.6732,12037.0
2023-08-24 14:50:00,259.3,259.49,259.15,259.35,12177.0,248.7116,248.8938,248.5677,248.7595,12177.0
2023-08-24 15:00:00,259.28,259.58,259.25,259.49,10045.0,248.6924,248.9801,248.6636,248.8938,10045.0
2023-08-24 15:10:00,259.42,259.7,259.36,259.56,15367.0,248.8266,249.0952,248.7691,248.9609,15367.0
2023-08-24 15:20:00,259.56,259.68,259.19,259.22,18453.0,248.9609,249.076,248.606,248.6348,18453.0
2023-08-24 15:30:00,259.19,259.56,259.18,259.4,14885.0,248.606,248.9609,248.5965,248.8075,14885.0
2023-08-24 15:40:00,259.36,259.47,259.02,259.32,51268.0,248.7691,248.8746,248.443,248.7307,51268.0
2023-08-24 15:50:00,259.34,259.42,258.74,258.74,118558.0,248.7499,248.8266,248.1744,248.1744,118558.0
2023-08-25 09:30:00,259.37,259.95,259.12,259.94,26999.0,248.7787,249.335,248.5389,249.3254,26999.0
2023-08-25 09:40:00,259.94,260.04,259.31,259.33,4378.0,249.3254,249.4213,248.7211,248.7403,4378.0
2023-08-25 09:50:00,259.42,259.42,258.7,258.85,5757.0,248.8266,248.8266,248.1361,248.2799,5757.0
2023-08-25 10:00:00,259.03,259.56,258.0,258.12,11698.0,248.4526,248.9609,247.4646,247.5797,11698.0
2023-08-25 10:10:00,258.48,259.27,258.02,258.02,4952.0,247.925,248.6828,247.4838,247.4838,4952.0
2023-08-25 10:20:00,258.23,258.23,257.25,257.55,6664.0,247.6852,247.6852,246.7453,247.033,6664.0
2023-08-25 10:30:00,257.55,257.55,257.11,257.32,10596.0,247.033,247.033,246.611,246.8124,10596.0
2023-08-25 10:40:00,257.36,257.49,256.67,256.77,8118.0,246.8508,246.9755,246.1889,246.2849,8118.0
2023-08-25 10:50:00,256.86,257.05,255.65,255.77,27227.0,246.3712,246.5534,245.2106,245.3257,27227.0
2023-08-25 11:00:00,255.67,256.41,255.36,256.35,33312.0,245.2298,245.9396,244.9324,245.882,33312.0
2023-08-25 11:10:00,256.42,256.7,255.84,256.07,23381.0,245.9492,246.2177,245.3928,245.6134,23381.0
2023-08-25 11:20:00,255.97,256.75,255.93,256.75,22424.0,245.5175,246.2657,245.4792,246.2657,22424.0
2023-08-25 11:30:00,256.61,256.74,256.25,256.47,15114.0,246.1314,246.2561,245.7861,245.9971,15114.0
2023-08-25 11:40:00,256.52,256.52,255.73,255.92,14779.0,246.0451,246.0451,245.2873,245.4696,14779.0
2023-08-25 11:50:00,255.88,256.07,255.39,255.42,18011.0,245.4312,245.6134,244.9612,244.99,18011.0
2023-08-25 12:00:00,255.33,255.69,254.81,255.14,20560.0,244.9037,245.249,244.4049,244.7214,20560.0
2023-08-25 12:10:00,255.21,255.32,254.5,254.79,11623.0,244.7886,244.8941,244.1076,244.3857,11623.0
2023-08-25 12:20:00,254.84,255.09,254.61,255.02,25769.0,244.4337,244.6735,244.2131,244.6063,25769.0
2023-08-25 12:30:00,255.09,256.45,255.09,256.15,21567.0,244.6735,245.9779,244.6735,245.6902,21567.0
2023-08-25 12:40:00,256.01,256.09,255.15,255.71,9264.0,245.5559,245.6326,244.731,245.2681,9264.0
2023-08-25 12:50:00,255.74,255.76,255.03,255.29,6214.0,245.2969,245.3161,244.6159,244.8653,6214.0
2023-08-25 13:00:00,255.27,255.43,255.16,255.28,8794.0,244.8461,244.9996,244.7406,244.8557,8794.0
2023-08-25 13:10:00,255.21,255.87,255.05,255.45,12585.0,244.7886,245.4216,244.6351,245.0188,12585.0
2023-08-25 13:20:00,255.41,255.53,255.07,255.25,9577.0,244.9804,245.0955,244.6543,244.8269,9577.0
2023-08-25 13:30:00,255.34,255.35,255.0,255.1,7593.0,244.9133,244.9228,244.5871,244.6831,7593.0
2023-08-25 13:40:00,255.1,255.34,254.98,255.11,5678.0,244.6831,244.9133,244.568,244.6926,5678.0
2023-08-25 13:50:00,255.29,255.96,255.25,255.91,7759.0,244.8653,245.5079,244.8269,245.46,7759.0
2023-08-25 14:00:00,255.98,256.53,255.97,256.53,8492.0,245.5271,246.0547,245.5175,246.0547,8492.0
2023-08-25 14:10:00,256.56,257.0,256.45,257.0,6501.0,246.0834,246.5055,245.9779,246.5055,6501.0
2023-08-25 14:20:00,256.99,258.08,256.99,258.03,14423.0,246.4959,247.5414,246.4959,247.4934,14423.0
2023-08-25 14:30:00,258.04,258.48,257.92,258.02,28920.0,247.503,247.925,247.3879,247.4838,28920.0
2023-08-25 14:40:00,258.08,258.27,257.81,258.27,6807.0,247.5414,247.7236,247.2824,247.7236,6807.0
2023-08-25 14:50:00,258.2,258.69,258.06,258.54,7700.0,247.6565,248.1265,247.5222,247.9826,7700.0
2023-08-25 15:00:00,258.62,258.88,258.3,258.4,11684.0,248.0593,248.3087,247.7524,247.8483,11684.0
2023-08-25 15:10:00,258.38,258.47,257.93,258.08,12069.0,247.8291,247.9154,247.3975,247.5414,12069.0
2023-08-25 15:20:00,258.24,258.9,258.24,258.5,11484.0,247.6948,248.3279,247.6948,247.9442,11484.0
2023-08-25 15:30:00,258.58,258.76,258.09,258.38,15659.0,248.021,248.1936,247.551,247.8291,15659.0
2023-08-25 15:40:00,258.42,258.64,258.3,258.38,22468.0,247.8675,248.0785,247.7524,247.8291,22468.0
2023-08-25 15:50:00,258.39,259.13,258.29,258.72,148292.0,247.8387,248.5485,247.7428,248.1552,148292.0
2023-08-28 09:30:00,259.78,260.13,258.86,259.4,22862.0,249.1719,249.5077,248.2895,248.8075,22862.0
2023-08-28 09:40:00,259.44,260.97,259.32,260.67,14230.0,248.8458,250.3134,248.7307,250.0256,14230.0
2023-08-28 09:50:00,260.62,261.37,260.21,261.37,21509.0,249.9776,250.697,249.5844,250.697,21509.0
2023-08-28 10:00:00,261.5,262.56,261.25,262.21,20657.0,250.8217,251.8384,250.5819,251.5027,20657.0
2023-08-28 10:10:00,262.16,262.67,262.15,262.57,22450.0,251.4548,251.9439,251.4452,251.848,22450.0
2023-08-28 10:20:00,262.64,262.96,262.55,262.69,15564.0,251.9152,252.2221,251.8288,251.9631,15564.0
2023-08-28 10:30:00,262.69,262.77,262.33,262.37,9754.0,251.9631,252.0399,251.6178,251.6562,9754.0
2023-08-28 10:40:00,262.4,262.87,261.91,262.0,8333.0,251.685,252.1358,251.215,251.3013,8333.0
2023-08-28 10:50:00,261.92,262.03,261.44,261.73,7999.0,251.2246,251.3301,250.7642,251.0423,7999.0
2023-08-28 11:00:00,262.08,262.18,261.4,261.44,11551.0,251.378,251.4739,250.7258,250.7642,11551.0
2023-08-28 11:10:00,261.51,261.51,260.75,260.85,20343.0,250.8313,250.8313,250.1023,250.1983,20343.0
2023-08-28 11:20:00,260.92,261.09,260.55,260.73,9884.0,250.2654,250.4285,249.9105,250.0832,9884.0
2023-08-28 11:30:00,260.93,261.08,260.39,260.55,10941.0,250.275,250.4189,249.757,249.9105,10941.0
2023-08-28 11:40:00,260.48,260.48,259.91,260.09,18306.0,249.8434,249.8434,249.2966,249.4693,18306.0
2023-08-28 11:50:00,260.03,260.68,259.85,260.47,10185.0,249.4117,250.0352,249.2391,249.8338,10185.0
2023-08-28 12:00:00,260.41,260.43,259.85,259.87,9209.0,249.7762,249.7954,249.2391,249.2583,9209.0
2023-08-28 12:10:00,259.89,260.0,259.44,259.44,4425.0,249.2775,249.383,248.8458,248.8458,4425.0
2023-08-28 12:20:00,259.41,259.59,259.17,259.38,6260.0,248.8171,248.9897,248.5869,248.7883,6260.0
2023-08-28 12:30:00,259.34,259.44,259.16,259.2,4556.0,248.7499,248.8458,248.5773,248.6156,4556.0
2023-08-28 12:40:00,259.13,259.37,258.83,258.85,20723.0,248.5485,248.7787,248.2607,248.2799,20723.0
2023-08-28 12:50:00,258.92,259.18,258.84,259.13,14722.0,248.3471,248.5965,248.2703,248.5485,14722.0
2023-08-28 13:00:00,259.25,259.33,258.76,258.81,15278.0,248.6636,248.7403,248.1936,248.2416,15278.0
2023-08-28 13:10:00,258.84,259.13,258.69,258.76,18148.0,248.2703,248.5485,248.1265,248.1936,18148.0
2023-08-28 13:20:00,258.82,258.9,258.44,258.45,12641.0,248.2512,248.3279,247.8867,247.8963,12641.0
2023-08-28 13:30:00,258.45,258.61,258.25,258.5,33892.0,247.8963,248.0497,247.7044,247.9442,33892.0
2023-08-28 13:40:00,258.6,258.6,258.2,258.26,5763.0,248.0401,248.0401,247.6565,247.714,5763.0
2023-08-28 13:50:00,258.21,258.32,257.41,257.41,9884.0,247.6661,247.7716,246.8987,246.8987,9884.0
2023-08-28 14:00:00,257.3,257.56,257.25,257.47,5739.0,246.7932,247.0426,246.7453,246.9563,5739.0
2023-08-28 14:10:00,257.45,257.64,257.31,257.61,3457.0,246.9371,247.1193,246.8028,247.0906,3457.0
2023-08-28 14:20:00,257.67,257.81,257.54,257.54,5962.0,247.1481,247.2824,247.0234,247.0234,5962.0
2023-08-28 14:30:00,257.55,257.95,257.49,257.76,6575.0,247.033,247.4167,246.9755,247.2344,6575.0
2023-08-28 14:40:00,257.81,257.96,257.73,257.9,4191.0,247.2824,247.4263,247.2057,247.3687,4191.0
2023-08-28 14:50:00,257.88,258.08,257.81,257.85,6269.0,247.3495,247.5414,247.2824,247.3208,6269.0
2023-08-28 15:00:00,257.84,258.59,257.79,258.59,7215.0,247.3112,248.0305,247.2632,248.0305,7215.0
2023-08-28 15:10:00,258.6,258.66,258.43,258.65,12303.0,248.0401,248.0977,247.8771,248.0881,12303.0
2023-08-28 15:20:00,258.61,258.61,258.1,258.26,10960.0,248.0497,248.0497,247.5606,247.714,10960.0
2023-08-28 15:30:00,258.31,258.51,258.27,258.31,19427.0,247.762,247.9538,247.7236,247.762,19427.0
2023-08-28 15:40:00,258.32,258.85,258.24,258.47,37740.0,247.7716,248.2799,247.6948,247.9154,37740.0
2023-08-28 15:50:00,258.38,258.47,258.02,258.41,69104.0,247.8291,247.9154,247.4838,247.8579,69104.0
2023-08-29 09:30:00,257.37,258.74,257.17,258.74,55892.0,246.8604,248.1744,246.6685,248.1744,55892.0
2023-08-29 09:40:00,258.75,259.32,257.93,259.32,29594.0,248.184,248.7307,247.3975,248.7307,29594.0
2023-08-29 09:50:00,259.06,259.74,258.7,258.86,18830.0,248.4814,249.1336,248.1361,248.2895,18830.0
2023-08-29 10:00:00,258.63,259.0,258.45,258.53,25310.0,248.0689,248.4238,247.8963,247.973,25310.0
2023-08-29 10:10:00,258.48,259.15,258.1,259.15,21492.0,247.925,248.5677,247.5606,248.5677,21492.0
2023-08-29 10:20:00,259.08,259.17,258.56,258.93,34099.0,248.5005,248.5869,248.0018,248.3567,34099.0
2023-08-29 10:30:00,258.99,260.43,258.9,258.91,40732.0,248.4142,249.7954,248.3279,248.3375,40732.0
2023-08-29 10:40:00,258.84,259.11,258.61,259.01,6026.0,248.2703,248.5293,248.0497,248.4334,6026.0
2023-08-29 10:50:00,258.88,259.22,258.63,259.04,16898.0,248.3087,248.6348,248.0689,248.4622,16898.0
2023-08-29 11:00:00,259.0,259.07,258.54,258.91,20503.0,248.4238,248.4909,247.9826,248.3375,20503.0
2023-08-29 11:10:00,258.9,259.1,258.67,258.85,12268.0,248.3279,248.5197,248.1073,248.2799,12268.0
2023-08-29 11:20:00,258.93,259.4,258.79,259.16,53405.0,248.3567,248.8075,248.2224,248.5773,53405.0
2023-08-29 11:30:00,259.22,259.92,259.16,259.82,45870.0,248.6348,249.3062,248.5773,249.2103,45870.0
2023-08-29 11:40:00,259.9,260.11,259.38,259.7,30275.0,249.287,249.4885,248.7883,249.0952,30275.0
2023-08-29 11:50:00,259.72,259.92,259.5,259.7,15146.0,249.1144,249.3062,248.9034,249.0952,15146.0
2023-08-29 12:00:00,259.81,260.42,259.61,260.42,26943.0,249.2007,249.7858,249.0089,249.7858,26943.0
2023-08-29 12:10:00,260.41,260.48,259.73,259.8,9876.0,249.7762,249.8434,249.124,249.1911,9876.0
2023-08-29 12:20:00,259.8,260.23,259.61,259.65,61948.0,249.1911,249.6036,249.0089,249.0473,61948.0
2023-08-29 12:30:00,259.64,259.74,259.36,259.44,6167.0,249.0377,249.1336,248.7691,248.8458,6167.0
2023-08-29 12:40:00,259.41,259.44,259.11,259.22,8659.0,248.8171,248.8458,248.5293,248.6348,8659.0
2023-08-29 12:50:00,259.29,259.65,259.18,259.5,10357.0,248.702,249.0473,248.5965,248.9034,10357.0
2023-08-29 13:00:00,259.5,259.7,259.34,259.49,14321.0,248.9034,249.0952,248.7499,248.8938,14321.0
2023-08-29 13:10:00,259.49,259.49,259.17,259.26,5425.0,248.8938,248.8938,248.5869,248.6732,5425.0
2023-08-29 13:20:00,259.27,259.64,259.26,259.5,12565.0,248.6828,249.0377,248.6732,248.9034,12565.0
2023-08-29 13:30:00,259.57,259.84,259.51,259.79,11466.0,248.9705,249.2295,248.913,249.1815,11466.0
2023-08-29 13:40:00,259.81,259.99,259.69,259.79,10044.0,249.2007,249.3734,249.0856,249.1815,10044.0
2023-08-29 13:50:00,259.71,259.83,259.17,259.43,11479.0,249.1048,249.2199,248.5869,248.8362,11479.0
2023-08-29 14:00:00,259.44,259.51,259.31,259.41,17566.0,248.8458,248.913,248.7211,248.8171,17566.0
2023-08-29 14:10:00,259.37,259.38,259.13,259.32,11486.0,248.7787,248.7883,248.5485,248.7307,11486.0
2023-08-29 14:20:00,259.32,259.44,258.98,259.1,11062.0,248.7307,248.8458,248.4046,248.5197,11062.0
2023-08-29 14:30:00,259.09,260.01,259.09,259.82,41299.0,248.5101,249.3926,248.5101,249.2103,41299.0
2023-08-29 14:40:00,259.84,260.28,259.83,260.07,14046.0,249.2295,249.6515,249.2199,249.4501,14046.0
2023-08-29 14:50:00,260.07,260.14,259.88,260.1,22454.0,249.4501,249.5172,249.2679,249.4789,22454.0
2023-08-29 15:00:00,260.1,260.22,259.91,260.03,33558.0,249.4789,249.594,249.2966,249.4117,33558.0
2023-08-29 15:10:00,260.02,260.22,259.76,260.16,33060.0,249.4021,249.594,249.1528,249.5364,33060.0
2023-08-29 15:20:00,260.14,260.21,259.92,260.15,23835.0,249.5172,249.5844,249.3062,249.5268,23835.0
2023-08-29 15:30:00,260.17,260.26,259.94,260.0,40520.0,249.546,249.6323,249.3254,249.383,40520.0
2023-08-29 15:40:00,260.0,260.29,259.99,260.25,64788.0,249.383,249.6611,249.3734,249.6228,64788.0
2023-08-29 15:50:00,260.25,260.63,260.21,260.47,197615.0,249.6228,249.9872,249.5844,249.8338,197615.0
2023-08-30 09:30:00,261.67,262.72,260.9,261.88,58713.0,250.9848,251.9919,250.2462,251.1862,58713.0
2023-08-30 09:40:00,261.9,262.07,261.31,261.83,33094.0,251.2054,251.3684,250.6395,251.1382,33094.0
2023-08-30 09:50:00,261.76,262.41,261.42,262.15,21258.0,251.0711,251.6946,250.745,251.4452,21258.0
2023-08-30 10:00:00,262.15,262.3,261.64,261.83,49499.0,251.4452,251.589,250.956,251.1382,49499.0
2023-08-30 10:10:00,261.71,261.83,260.99,260.99,7189.0,251.0231,251.1382,250.3325,250.3325,7189.0
2023-08-30 10:20:00,260.91,260.92,259.88,260.54,16901.0,250.2558,250.2654,249.2679,249.9009,16901.0
2023-08-30 10:30:00,260.54,260.94,260.32,260.74,17496.0,249.9009,250.2846,249.6899,250.0927,17496.0
2023-08-30 10:40:00,260.63,261.49,260.39,261.04,18402.0,249.9872,250.8121,249.757,250.3805,18402.0
2023-08-30 10:50:00,260.97,261.44,260.95,261.4,7766.0,250.3134,250.7642,250.2942,250.7258,7766.0
2023-08-30 11:00:00,261.42,261.42,260.82,260.82,8321.0,250.745,250.745,250.1695,250.1695,8321.0
2023-08-30 11:10:00,260.85,261.14,260.56,260.66,8372.0,250.1983,250.4764,249.9201,250.016,8372.0
2023-08-30 11:20:00,260.69,260.9,260.41,260.85,7442.0,250.0448,250.2462,249.7762,250.1983,7442.0
2023-08-30 11:30:00,260.8,261.15,260.69,260.96,9252.0,250.1503,250.486,250.0448,250.3038,9252.0
2023-08-30 11:40:00,261.0,261.49,260.91,261.29,23790.0,250.3421,250.8121,250.2558,250.6203,23790.0
2023-08-30 11:50:00,261.36,261.67,261.27,261.41,17703.0,250.6874,250.9848,250.6011,250.7354,17703.0
2023-08-30 12:00:00,261.42,261.53,261.14,261.15,6923.0,250.745,250.8505,250.4764,250.486,6923.0
2023-08-30 12:10:00,261.22,261.34,261.04,261.19,7048.0,250.5531,250.6682,250.3805,250.5244,7048.0
2023-08-30 12:20:00,261.19,261.79,261.18,261.79,17241.0,250.5244,251.0999,250.5148,251.0999,17241.0
2023-08-30 12:30:00,261.88,262.44,261.86,261.87,12244.0,251.1862,251.7233,251.167,251.1766,12244.0
2023-08-30 12:40:00,261.96,262.57,261.87,262.16,14598.0,251.2629,251.848,251.1766,251.4548,14598.0
2023-08-30 12:50:00,262.15,262.16,261.83,261.88,6741.0,251.4452,251.4548,251.1382,251.1862,6741.0
2023-08-30 13:00:00,261.86,262.13,261.81,261.82,6440.0,251.167,251.426,251.1191,251.1286,6440.0
2023-08-30 13:10:00,261.84,261.97,261.73,261.97,4238.0,251.1478,251.2725,251.0423,251.2725,4238.0
2023-08-30 13:20:00,261.96,262.04,261.57,261.69,7185.0,251.2629,251.3397,250.8889,251.004,7185.0
2023-08-30 13:30:00,261.65,262.03,261.61,261.93,7282.0,250.9656,251.3301,250.9272,251.2342,7282.0
2023-08-30 13:40:00,261.94,263.49,261.93,262.75,56663.0,251.2437,252.7305,251.2342,252.0207,56663.0
2023-08-30 13:50:00,262.88,262.94,262.39,262.65,15799.0,252.1454,252.2029,251.6754,251.9248,15799.0
2023-08-30 14:00:00,262.74,262.84,262.42,262.48,5433.0,252.0111,252.107,251.7041,251.7617,5433.0
2023-08-30 14:10:00,262.49,262.93,262.32,262.9,6874.0,251.7713,252.1933,251.6082,252.1645,6874.0
2023-08-30 14:20:00,262.94,263.25,262.83,263.14,12954.0,252.2029,252.5003,252.0974,252.3947,12954.0
2023-08-30 14:30:00,263.13,263.82,263.13,263.77,25143.0,252.3852,253.047,252.3852,252.999,25143.0
2023-08-30 14:40:00,263.77,264.76,263.77,264.44,34596.0,252.999,253.9486,252.999,253.6417,34596.0
2023-08-30 14:50:00,264.39,264.76,264.35,264.6,25112.0,253.5937,253.9486,253.5553,253.7951,25112.0
2023-08-30 15:00:00,264.61,264.82,264.41,264.57,13528.0,253.8047,254.0061,253.6129,253.7664,13528.0
2023-08-30 15:10:00,264.63,264.76,264.26,264.38,15253.0,253.8239,253.9486,253.469,253.5841,15253.0
2023-08-30 15:20:00,264.4,264.55,264.29,264.4,19193.0,253.6033,253.7472,253.4978,253.6033,19193.0
2023-08-30 15:30:00,264.37,264.7,264.28,264.66,27823.0,253.5745,253.891,253.4882,253.8527,27823.0
2023-08-30 15:40:00,264.65,264.79,264.4,264.41,43941.0,253.8431,253.9774,253.6033,253.6129,43941.0
2023-08-30 15:50:00,264.29,264.44,263.83,263.95,153229.0,253.4978,253.6417,253.0566,253.1717,153229.0
2023-08-31 09:30:00,263.67,263.96,262.69,263.81,33900.0,252.9031,253.1813,251.9631,253.0374,33900.0
2023-08-31 09:40:00,263.86,264.08,263.23,263.79,13107.0,253.0853,253.2964,252.4811,253.0182,13107.0
2023-08-31 09:50:00,263.87,264.63,263.86,264.53,21143.0,253.0949,253.8239,253.0853,253.728,21143.0
2023-08-31 10:00:00,264.43,264.58,263.51,263.84,10043.0,253.6321,253.7759,252.7496,253.0662,10043.0
2023-08-31 10:10:00,263.65,264.35,263.56,264.35,12480.0,252.8839,253.5553,252.7976,253.5553,12480.0
2023-08-31 10:20:00,264.3,264.51,263.77,264.51,22606.0,253.5074,253.7088,252.999,253.7088,22606.0
2023-08-31 10:30:00,264.51,264.52,264.2,264.3,9268.0,253.7088,253.7184,253.4115,253.5074,9268.0
2023-08-31 10:40:00,264.14,264.18,263.8,263.99,5243.0,253.3539,253.3923,253.0278,253.21,5243.0
2023-08-31 10:50:00,263.92,264.02,263.15,263.59,23856.0,253.1429,253.2388,252.4043,252.8264,23856.0
2023-08-31 11:00:00,263.58,263.64,263.07,263.3,9236.0,252.8168,252.8743,252.3276,252.5482,9236.0
2023-08-31 11:10:00,263.38,263.6,263.07,263.24,8755.0,252.6249,252.836,252.3276,252.4907,8755.0
2023-08-31 11:20:00,263.11,263.24,263.0,263.12,8343.0,252.366,252.4907,252.2605,252.3756,8343.0
2023-08-31 11:30:00,263.1,263.31,262.69,262.87,10834.0,252.3564,252.5578,251.9631,252.1358,10834.0
2023-08-31 11:40:00,262.86,263.07,262.12,262.15,10224.0,252.1262,252.3276,251.4164,251.4452,10224.0
2023-08-31 11:50:00,262.12,262.91,262.0,262.91,18290.0,251.4164,252.1741,251.3013,252.1741,18290.0
2023-08-31 12:00:00,263.01,263.03,262.73,262.89,13988.0,252.2701,252.2892,252.0015,252.155,13988.0
2023-08-31 12:10:00,262.8,262.93,262.41,262.51,11259.0,252.0686,252.1933,251.6946,251.7905,11259.0
2023-08-31 12:20:00,262.53,262.71,262.4,262.63,11380.0,251.8097,251.9823,251.685,251.9056,11380.0
2023-08-31 12:30:00,262.57,262.62,262.16,262.17,6220.0,251.848,251.896,251.4548,251.4644,6220.0
2023-08-31 12:40:00,262.21,262.43,262.04,262.05,7454.0,251.5027,251.7137,251.3397,251.3493,7454.0
2023-08-31 12:50:00,262.06,262.47,261.99,262.41,11511.0,251.3588,251.7521,251.2917,251.6946,11511.0
2023-08-31 13:00:00,262.36,262.54,262.24,262.47,5470.0,251.6466,251.8192,251.5315,251.7521,5470.0
2023-08-31 13:10:00,262.6,262.71,262.43,262.7,4652.0,251.8768,251.9823,251.7137,251.9727,4652.0
2023-08-31 13:20:00,262.63,262.74,262.52,262.58,8337.0,251.9056,252.0111,251.8001,251.8576,8337.0
2023-08-31 13:30:00,262.54,262.78,262.46,262.47,5379.0,251.8192,252.0494,251.7425,251.7521,5379.0
2023-08-31 13:40:00,262.48,262.67,262.34,262.36,5310.0,251.7617,251.9439,251.6274,251.6466,5310.0
2023-08-31 13:50:00,262.49,262.57,262.34,262.55,5883.0,251.7713,251.848,251.6274,251.8288,5883.0
2023-08-31 14:00:00,262.55,262.86,262.52,262.65,9615.0,251.8288,252.1262,251.8001,251.9248,9615.0
2023-08-31 14:10:00,262.6,263.05,262.6,262.82,10821.0,251.8768,252.3084,251.8768,252.0878,10821.0
2023-08-31 14:20:00,262.72,263.09,262.45,263.05,19541.0,251.9919,252.3468,251.7329,252.3084,19541.0
2023-08-31 14:30:00,263.05,263.05,262.42,262.43,7574.0,252.3084,252.3084,251.7041,251.7137,7574.0
2023-08-31 14:40:00,262.54,262.7,262.11,262.24,8533.0,251.8192,251.9727,251.4068,251.5315,8533.0
2023-08-31 14:50:00,262.24,262.36,261.93,262.11,10894.0,251.5315,251.6466,251.2342,251.4068,10894.0
2023-08-31 15:00:00,262.11,262.25,261.88,261.97,15391.0,251.4068,251.5411,251.1862,251.2725,15391.0
2023-08-31 15:10:00,262.06,262.16,261.86,262.02,19376.0,251.3588,251.4548,251.167,251.3205,19376.0
2023-08-31 15:20:00,261.95,261.99,261.48,261.5,12129.0,251.2533,251.2917,250.8025,250.8217,12129.0
2023-08-31 15:30:00,261.59,261.66,261.1,261.43,21059.0,250.908,250.9752,250.438,250.7546,21059.0
2023-08-31 15:40:00,261.48,261.77,261.23,261.29,26421.0,250.8025,251.0807,250.5627,250.6203,26421.0
2023-08-31 15:50:00,261.23,261.44,260.6,261.01,161648.0,250.5627,250.7642,249.9585,250.3517,161648.0
2023-09-01 09:30:00,262.75,263.13,261.56,262.97,93921.0,252.0207,252.3852,250.8793,252.2317,93921.0
2023-09-01 09:40:00,262.97,263.0,261.36,262.08,20497.0,252.2317,252.2605,250.6874,251.378,20497.0
2023-09-01 09:50:00,262.05,263.61,262.02,263.1,21466.0,251.3493,252.8456,251.3205,252.3564,21466.0
2023-09-01 10:00:00,263.44,263.48,262.91,263.05,16377.0,252.6825,252.7209,252.1741,252.3084,16377.0
2023-09-01 10:10:00,263.04,263.16,262.19,262.35,15462.0,252.2988,252.4139,251.4835,251.637,15462.0
2023-09-01 10:20:00,262.21,262.63,261.42,262.0,14411.0,251.5027,251.9056,250.745,251.3013,14411.0
2023-09-01 10:30:00,261.87,262.05,261.72,261.87,12998.0,251.1766,251.3493,251.0327,251.1766,12998.0
2023-09-01 10:40:00,261.74,262.06,261.68,262.06,9095.0,251.0519,251.3588,250.9944,251.3588,9095.0
2023-09-01 10:50:00,261.95,262.03,261.2,261.48,9541.0,251.2533,251.3301,250.534,250.8025,9541.0
2023-09-01 11:00:00,261.5,261.5,260.5,260.5,22116.0,250.8217,250.8217,249.8625,249.8625,22116.0
2023-09-01 11:10:00,260.5,260.77,260.28,260.67,18226.0,249.8625,250.1215,249.6515,250.0256,18226.0
2023-09-01 11:20:00,260.63,261.09,260.43,260.79,22089.0,249.9872,250.4285,249.7954,250.1407,22089.0
2023-09-01 11:30:00,260.88,260.89,260.38,260.57,14471.0,250.227,250.2366,249.7474,249.9297,14471.0
2023-09-01 11:40:00,260.49,260.61,259.78,259.8,7142.0,249.853,249.9681,249.1719,249.1911,7142.0
2023-09-01 11:50:00,259.82,260.26,259.73,260.02,6796.0,249.2103,249.6323,249.124,249.4021,6796.0
2023-09-01 12:00:00,259.98,260.09,259.76,259.95,8371.0,249.3638,249.4693,249.1528,249.335,8371.0
2023-09-01 12:10:00,260.03,260.11,259.86,260.03,17032.0,249.4117,249.4885,249.2487,249.4117,17032.0
2023-09-01 12:20:00,260.05,260.11,259.93,260.03,4524.0,249.4309,249.4885,249.3158,249.4117,4524.0
2023-09-01 12:30:00,260.04,260.18,259.62,259.63,14646.0,249.4213,249.5556,249.0185,249.0281,14646.0
2023-09-01 12:40:00,259.71,260.29,259.65,260.29,13929.0,249.1048,249.6611,249.0473,249.6611,13929.0
2023-09-01 12:50:00,260.32,260.78,260.32,260.59,5469.0,249.6899,250.1311,249.6899,249.9489,5469.0
2023-09-01 13:00:00,260.59,260.76,260.5,260.5,5089.0,249.9489,250.1119,249.8625,249.8625,5089.0
2023-09-01 13:10:00,260.51,260.72,260.04,260.12,9738.0,249.8721,250.0736,249.4213,249.4981,9738.0
2023-09-01 13:20:00,260.07,260.34,259.93,259.93,6839.0,249.4501,249.7091,249.3158,249.3158,6839.0
2023-09-01 13:30:00,259.84,260.25,259.78,260.2,3791.0,249.2295,249.6228,249.1719,249.5748,3791.0
2023-09-01 13:40:00,260.17,260.26,259.93,260.25,13040.0,249.546,249.6323,249.3158,249.6228,13040.0
2023-09-01 13:50:00,260.18,260.38,260.1,260.23,15354.0,249.5556,249.7474,249.4789,249.6036,15354.0
2023-09-01 14:00:00,260.2,260.72,260.0,260.7,9453.0,249.5748,250.0736,249.383,250.0544,9453.0
2023-09-01 14:10:00,260.74,260.91,260.64,260.78,5377.0,250.0927,250.2558,249.9968,250.1311,5377.0
2023-09-01 14:20:00,260.75,260.76,259.76,259.87,14800.0,250.1023,250.1119,249.1528,249.2583,14800.0
2023-09-01 14:30:00,259.83,259.93,259.53,259.72,9187.0,249.2199,249.3158,248.9322,249.1144,9187.0
2023-09-01 14:40:00,259.72,260.1,259.69,259.99,6642.0,249.1144,249.4789,249.0856,249.3734,6642.0
2023-09-01 14:50:00,259.98,260.44,259.98,260.43,4690.0,249.3638,249.805,249.3638,249.7954,4690.0
2023-09-01 15:00:00,260.47,260.85,260.4,260.62,6377.0,249.8338,250.1983,249.7666,249.9776,6377.0
2023-09-01 15:10:00,260.62,260.65,260.46,260.53,14096.0,249.9776,250.0064,249.8242,249.8913,14096.0
2023-09-01 15:20:00,260.58,260.62,260.35,260.39,16955.0,249.9393,249.9776,249.7187,249.757,16955.0
2023-09-01 15:30:00,260.4,260.75,260.4,260.69,15770.0,249.7666,250.1023,249.7666,250.0448,15770.0
2023-09-01 15:40:00,260.69,260.74,260.39,260.74,31396.0,250.0448,250.0927,249.757,250.0927,31396.0
2023-09-01 15:50:00,260.66,261.03,260.56,261.0,83072.0,250.016,250.3709,249.9201,250.3421,83072.0
2023-09-05 09:30:00,260.18,260.26,258.5,258.56,25347.0,249.5556,249.6323,247.9442,248.0018,25347.0
2023-09-05 09:40:00,258.55,258.75,258.11,258.75,10126.0,247.9922,248.184,247.5701,248.184,10126.0
2023-09-05 09:50:00,258.79,258.89,258.16,258.35,13111.0,248.2224,248.3183,247.6181,247.8003,13111.0
2023-09-05 10:00:00,258.45,258.83,258.26,258.82,11925.0,247.8963,248.2607,247.714,248.2512,11925.0
2023-09-05 10:10:00,259.0,259.87,258.98,259.61,10042.0,248.4238,249.2583,248.4046,249.0089,10042.0
2023-09-05 10:20:00,259.55,259.94,259.5,259.72,8304.0,248.9513,249.3254,248.9034,249.1144,8304.0
2023-09-05 10:30:00,259.67,260.32,259.66,260.32,10346.0,249.0664,249.6899,249.0568,249.6899,10346.0
2023-09-05 10:40:00,260.17,260.24,259.32,259.76,29189.0,249.546,249.6132,248.7307,249.1528,29189.0
2023-09-05 10:50:00,259.76,259.8,259.42,259.58,15500.0,249.1528,249.1911,248.8266,248.9801,15500.0
2023-09-05 11:00:00,259.65,260.33,259.41,260.06,20325.0,249.0473,249.6995,248.8171,249.4405,20325.0
2023-09-05 11:10:00,260.05,260.13,259.86,259.88,5874.0,249.4309,249.5077,249.2487,249.2679,5874.0
2023-09-05 11:20:00,260.06,260.09,259.05,259.09,9718.0,249.4405,249.4693,248.4718,248.5101,9718.0
2023-09-05 11:30:00,259.05,259.37,258.73,258.88,7773.0,248.4718,248.7787,248.1648,248.3087,7773.0
2023-09-05 11:40:00,258.98,259.56,258.91,259.48,15134.0,248.4046,248.9609,248.3375,248.8842,15134.0
2023-09-05 11:50:00,259.65,259.65,259.14,259.57,7013.0,249.0473,249.0473,248.5581,248.9705,7013.0
2023-09-05 12:00:00,259.57,259.57,258.94,259.15,5093.0,248.9705,248.9705,248.3663,248.5677,5093.0
2023-09-05 12:10:00,259.19,259.21,258.8,258.83,7191.0,248.606,248.6252,248.232,248.2607,7191.0
2023-09-05 12:20:00,258.8,259.15,258.78,259.09,6829.0,248.232,248.5677,248.2128,248.5101,6829.0
2023-09-05 12:30:00,259.23,259.52,259.18,259.44,4813.0,248.6444,248.9226,248.5965,248.8458,4813.0
2023-09-05 12:40:00,259.42,259.62,259.24,259.55,2205.0,248.8266,249.0185,248.654,248.9513,2205.0
2023-09-05 12:50:00,259.48,259.48,259.18,259.26,4360.0,248.8842,248.8842,248.5965,248.6732,4360.0
2023-09-05 13:00:00,259.19,259.25,258.57,258.58,14697.0,248.606,248.6636,248.0114,248.021,14697.0
2023-09-05 13:10:00,258.55,258.55,258.22,258.32,6570.0,247.9922,247.9922,247.6757,247.7716,6570.0
2023-09-05 13:20:00,258.19,258.22,257.92,258.01,13773.0,247.6469,247.6757,247.3879,247.4742,13773.0
2023-09-05 13:30:00,258.08,258.21,258.01,258.02,13715.0,247.5414,247.6661,247.4742,247.4838,13715.0
2023-09-05 13:40:00,258.02,258.41,258.02,258.15,4261.0,247.4838,247.8579,247.4838,247.6085,4261.0
2023-09-05 13:50:00,258.25,258.33,257.84,257.94,32231.0,247.7044,247.7812,247.3112,247.4071,32231.0
2023-09-05 14:00:00,258.02,258.03,257.43,257.48,5007.0,247.4838,247.4934,246.9179,246.9659,5007.0
2023-09-05 14:10:00,257.48,257.78,257.36,257.75,8417.0,246.9659,247.2536,246.8508,247.2248,8417.0
2023-09-05 14:20:00,257.71,257.94,257.45,257.79,10439.0,247.1865,247.4071,246.9371,247.2632,10439.0
2023-09-05 14:30:00,257.84,258.01,257.76,257.86,13524.0,247.3112,247.4742,247.2344,247.3304,13524.0
2023-09-05 14:40:00,257.89,257.94,257.73,257.85,5900.0,247.3591,247.4071,247.2057,247.3208,5900.0
2023-09-05 14:50:00,257.8,257.87,257.63,257.69,6860.0,247.2728,247.3399,247.1097,247.1673,6860.0
2023-09-05 15:00:00,257.69,257.82,257.4,257.51,12972.0,247.1673,247.292,246.8891,246.9946,12972.0
2023-09-05 15:10:00,257.5,257.58,257.13,257.25,8026.0,246.9851,247.0618,246.6302,246.7453,8026.0
2023-09-05 15:20:00,257.26,257.4,257.05,257.12,15951.0,246.7549,246.8891,246.5534,246.6206,15951.0
2023-09-05 15:30:00,257.09,257.24,256.91,257.0,18743.0,246.5918,246.7357,246.4191,246.5055,18743.0
2023-09-05 15:40:00,257.03,257.32,256.96,257.03,29180.0,246.5342,246.8124,246.4671,246.5342,29180.0
2023-09-05 15:50:00,257.06,257.24,256.39,256.66,111592.0,246.563,246.7357,245.9204,246.1794,111592.0
2023-09-06 09:30:00,257.45,257.78,256.48,257.22,41124.0,246.9371,247.2536,246.0067,246.7165,41124.0
2023-09-06 09:40:00,257.23,258.73,257.22,258.05,7195.0,246.7261,248.1648,246.7165,247.5126,7195.0
2023-09-06 09:50:00,257.88,258.77,257.85,258.68,5143.0,247.3495,248.2032,247.3208,248.1169,5143.0
2023-09-06 10:00:00,258.56,258.56,257.68,257.8,14239.0,248.0018,248.0018,247.1577,247.2728,14239.0
2023-09-06 10:10:00,257.8,258.26,257.51,258.17,8272.0,247.2728,247.714,246.9946,247.6277,8272.0
2023-09-06 10:20:00,258.25,258.31,257.1,257.11,16732.0,247.7044,247.762,246.6014,246.611,16732.0
2023-09-06 10:30:00,257.0,257.69,257.0,257.23,7461.0,246.5055,247.1673,246.5055,246.7261,7461.0
2023-09-06 10:40:00,257.31,257.32,256.26,256.57,11122.0,246.8028,246.8124,245.7957,246.093,11122.0
2023-09-06 10:50:00,256.48,256.72,256.2,256.72,7132.0,246.0067,246.2369,245.7381,246.2369,7132.0
2023-09-06 11:00:00,256.56,256.65,256.26,256.52,11069.0,246.0834,246.1698,245.7957,246.0451,11069.0
2023-09-06 11:10:00,256.38,256.91,256.37,256.62,7362.0,245.9108,246.4191,245.9012,246.141,7362.0
2023-09-06 11:20:00,256.52,256.67,256.06,256.5,16361.0,246.0451,246.1889,245.6039,246.0259,16361.0
2023-09-06 11:30:00,256.63,256.86,256.24,256.6,5860.0,246.1506,246.3712,245.7765,246.1218,5860.0
2023-09-06 11:40:00,256.68,256.87,256.5,256.63,8010.0,246.1985,246.3808,246.0259,246.1506,8010.0
2023-09-06 11:50:00,256.54,256.62,256.18,256.5,8186.0,246.0643,246.141,245.719,246.0259,8186.0
2023-09-06 12:00:00,256.43,256.93,256.36,256.51,6338.0,245.9587,246.4383,245.8916,246.0355,6338.0
2023-09-06 12:10:00,256.41,256.78,256.31,256.78,9397.0,245.9396,246.2945,245.8436,246.2945,9397.0
2023-09-06 12:20:00,256.77,256.77,256.16,256.16,5222.0,246.2849,246.2849,245.6998,245.6998,5222.0
2023-09-06 12:30:00,256.06,256.3,255.85,256.3,7603.0,245.6039,245.8341,245.4024,245.8341,7603.0
2023-09-06 12:40:00,256.18,256.32,255.74,255.83,6771.0,245.719,245.8532,245.2969,245.3832,6771.0
2023-09-06 12:50:00,255.83,255.97,255.48,255.86,9616.0,245.3832,245.5175,245.0475,245.412,9616.0
2023-09-06 13:00:00,255.86,256.02,255.64,255.99,7452.0,245.412,245.5655,245.201,245.5367,7452.0
2023-09-06 13:10:00,256.1,256.69,256.04,256.68,5243.0,245.6422,246.2081,245.5847,246.1985,5243.0
2023-09-06 13:20:00,256.61,256.63,255.87,255.91,11267.0,246.1314,246.1506,245.4216,245.46,11267.0
2023-09-06 13:30:00,255.82,256.4,255.82,256.25,6179.0,245.3737,245.93,245.3737,245.7861,6179.0
2023-09-06 13:40:00,256.16,256.53,256.06,256.53,21243.0,245.6998,246.0547,245.6039,246.0547,21243.0
2023-09-06 13:50:00,256.43,256.68,256.25,256.43,3700.0,245.9587,246.1985,245.7861,245.9587,3700.0
2023-09-06 14:00:00,256.43,256.69,256.41,256.49,4429.0,245.9587,246.2081,245.9396,246.0163,4429.0
2023-09-06 14:10:00,256.5,256.58,256.27,256.58,22710.0,246.0259,246.1026,245.8053,246.1026,22710.0
2023-09-06 14:20:00,256.67,256.79,256.43,256.56,21167.0,246.1889,246.304,245.9587,246.0834,21167.0
2023-09-06 14:30:00,256.61,257.26,256.58,257.26,11702.0,246.1314,246.7549,246.1026,246.7549,11702.0
2023-09-06 14:40:00,257.22,257.41,256.97,257.22,10902.0,246.7165,246.8987,246.4767,246.7165,10902.0
2023-09-06 14:50:00,257.29,257.45,257.1,257.41,13754.0,246.7836,246.9371,246.6014,246.8987,13754.0
2023-09-06 15:00:00,257.4,257.45,257.2,257.23,9722.0,246.8891,246.9371,246.6973,246.7261,9722.0
2023-09-06 15:10:00,257.18,257.49,257.11,257.48,13190.0,246.6781,246.9755,246.611,246.9659,13190.0
2023-09-06 15:20:00,257.55,257.8,257.44,257.59,17125.0,247.033,247.2728,246.9275,247.0714,17125.0
2023-09-06 15:30:00,257.59,257.74,257.41,257.54,35050.0,247.0714,247.2153,246.8987,247.0234,35050.0
2023-09-06 15:40:00,257.56,257.83,257.49,257.6,33187.0,247.0426,247.3016,246.9755,247.081,33187.0
2023-09-06 15:50:00,257.65,257.87,257.06,257.46,111879.0,247.1289,247.3399,246.563,246.9467,111879.0
2023-09-07 09:30:00,257.39,257.44,256.19,256.94,40966.0,246.8795,246.9275,245.7285,246.4479,40966.0
2023-09-07 09:40:00,256.18,256.53,255.95,256.01,9673.0,245.719,246.0547,245.4983,245.5559,9673.0
2023-09-07 09:50:00,256.09,256.12,254.95,255.66,20203.0,245.6326,245.6614,244.5392,245.2202,20203.0
2023-09-07 10:00:00,255.56,256.07,255.48,255.88,9801.0,245.1243,245.6134,245.0475,245.4312,9801.0
2023-09-07 10:10:00,255.88,256.35,255.15,255.24,8660.0,245.4312,245.882,244.731,244.8173,8660.0
2023-09-07 10:20:00,255.06,255.45,254.92,255.18,7921.0,244.6447,245.0188,244.5104,244.7598,7921.0
2023-09-07 10:30:00,255.12,255.2,254.53,254.97,14616.0,244.7022,244.779,244.1363,244.5584,14616.0
2023-09-07 10:40:00,255.09,255.4,254.98,255.2,10491.0,244.6735,244.9708,244.568,244.779,10491.0
2023-09-07 10:50:00,255.21,255.37,254.63,255.15,14583.0,244.7886,244.942,244.2322,244.731,14583.0
2023-09-07 11:00:00,255.05,255.42,254.84,255.26,15434.0,244.6351,244.99,244.4337,244.8365,15434.0
2023-09-07 11:10:00,255.3,255.31,254.64,254.82,10704.0,244.8749,244.8845,244.2418,244.4145,10704.0
2023-09-07 11:20:00,254.85,255.19,254.8,254.89,5707.0,244.4433,244.7694,244.3953,244.4816,5707.0
2023-09-07 11:30:00,254.88,255.7,254.87,255.21,8788.0,244.472,245.2586,244.4624,244.7886,8788.0
2023-09-07 11:40:00,255.14,255.27,254.88,254.91,8553.0,244.7214,244.8461,244.472,244.5008,8553.0
2023-09-07 11:50:00,254.92,254.93,254.56,254.7,6336.0,244.5104,244.52,244.1651,244.2994,6336.0
2023-09-07 12:00:00,254.66,255.6,254.61,255.6,10577.0,244.261,245.1626,244.2131,245.1626,10577.0
2023-09-07 12:10:00,255.5,255.71,255.4,255.46,7347.0,245.0667,245.2681,244.9708,245.0284,7347.0
2023-09-07 12:20:00,255.46,255.61,255.2,255.61,11072.0,245.0284,245.1722,244.779,245.1722,11072.0
2023-09-07 12:30:00,255.61,256.32,255.61,256.29,9682.0,245.1722,245.8532,245.1722,245.8245,9682.0
2023-09-07 12:40:00,256.36,256.36,256.04,256.2,10211.0,245.8916,245.8916,245.5847,245.7381,10211.0
2023-09-07 12:50:00,256.14,256.23,255.7,255.83,6151.0,245.6806,245.7669,245.2586,245.3832,6151.0
2023-09-07 13:00:00,255.9,256.11,255.79,255.98,14552.0,245.4504,245.6518,245.3449,245.5271,14552.0
2023-09-07 13:10:00,255.97,255.98,255.5,255.91,11973.0,245.5175,245.5271,245.0667,245.46,11973.0
2023-09-07 13:20:00,255.99,256.2,255.87,256.19,5864.0,245.5367,245.7381,245.4216,245.7285,5864.0
2023-09-07 13:30:00,256.13,256.13,255.7,255.78,8191.0,245.671,245.671,245.2586,245.3353,8191.0
2023-09-07 13:40:00,255.78,255.92,255.61,255.67,8006.0,245.3353,245.4696,245.1722,245.2298,8006.0
2023-09-07 13:50:00,255.54,256.0,255.36,255.76,15407.0,245.1051,245.5463,244.9324,245.3161,15407.0
2023-09-07 14:00:00,255.8,255.88,255.64,255.65,5361.0,245.3545,245.4312,245.201,245.2106,5361.0
2023-09-07 14:10:00,255.59,255.73,255.5,255.58,13849.0,245.153,245.2873,245.0667,245.1435,13849.0
2023-09-07 14:20:00,255.51,255.6,255.2,255.24,9792.0,245.0763,245.1626,244.779,244.8173,9792.0
2023-09-07 14:30:00,255.25,255.26,255.04,255.24,8042.0,244.8269,244.8365,244.6255,244.8173,8042.0
2023-09-07 14:40:00,255.24,255.53,255.24,255.53,7554.0,244.8173,245.0955,244.8173,245.0955,7554.0
2023-09-07 14:50:00,255.52,255.89,255.48,255.7,8026.0,245.0859,245.4408,245.0475,245.2586,8026.0
2023-09-07 15:00:00,255.75,255.76,255.33,255.37,11183.0,245.3065,245.3161,244.9037,244.942,11183.0
2023-09-07 15:10:00,255.51,255.85,255.48,255.61,10050.0,245.0763,245.4024,245.0475,245.1722,10050.0
2023-09-07 15:20:00,255.69,255.78,255.58,255.65,11405.0,245.249,245.3353,245.1435,245.2106,11405.0
2023-09-07 15:30:00,255.6,255.6,255.04,255.15,30055.0,245.1626,245.1626,244.6255,244.731,30055.0
2023-09-07 15:40:00,255.18,255.92,255.17,255.92,23201.0,244.7598,245.4696,244.7502,245.4696,23201.0
2023-09-07 15:50:00,255.93,256.37,255.76,256.23,118096.0,245.4792,245.9012,245.3161,245.7669,118096.0
2023-09-08 09:30:00,254.49,255.21,252.9,253.09,34130.0,245.3121,246.0062,243.7795,243.9626,34130.0
2023-09-08 09:40:00,253.27,253.64,252.85,253.23,9101.0,244.1361,244.4928,243.7313,244.0976,9101.0
2023-09-08 09:50:00,253.22,253.22,252.16,252.56,19998.0,244.0879,244.0879,243.0662,243.4517,19998.0
2023-09-08 10:00:00,252.62,253.54,252.53,253.14,11844.0,243.5096,244.3964,243.4228,244.0108,11844.0
2023-09-08 10:10:00,253.03,253.24,252.81,252.99,8433.0,243.9048,244.1072,243.6927,243.8662,8433.0
2023-09-08 10:20:00,252.92,253.27,252.88,253.08,4868.0,243.7988,244.1361,243.7602,243.953,4868.0
2023-09-08 10:30:00,253.1,253.5,252.51,253.34,8651.0,243.9723,244.3578,243.4035,244.2036,8651.0
2023-09-08 10:40:00,253.35,253.35,252.62,252.7,7964.0,244.2133,244.2133,243.5096,243.5867,7964.0
2023-09-08 10:50:00,252.69,252.95,251.79,252.04,20886.0,243.5771,243.8277,242.7095,242.9505,20886.0
2023-09-08 11:00:00,252.12,252.68,251.97,252.61,12555.0,243.0276,243.5674,242.883,243.4999,12555.0
2023-09-08 11:10:00,252.66,253.05,252.64,252.83,8700.0,243.5481,243.9241,243.5289,243.712,8700.0
2023-09-08 11:20:00,252.86,253.33,252.7,253.24,10562.0,243.7409,244.194,243.5867,244.1072,10562.0
2023-09-08 11:30:00,253.31,253.55,253.14,253.19,20309.0,244.1747,244.406,244.0108,244.059,20309.0
2023-09-08 11:40:00,253.19,253.31,252.89,253.23,12015.0,244.059,244.1747,243.7698,244.0976,12015.0
2023-09-08 11:50:00,253.21,253.65,252.98,253.6,16326.0,244.0783,244.5024,243.8566,244.4542,16326.0
2023-09-08 12:00:00,253.57,253.78,253.35,253.67,6950.0,244.4253,244.6277,244.2133,244.5217,6950.0
2023-09-08 12:10:00,253.67,253.96,253.57,253.87,8037.0,244.5217,244.8013,244.4253,244.7145,8037.0
2023-09-08 12:20:00,253.81,253.83,253.37,253.38,4770.0,244.6567,244.6759,244.2325,244.2422,4770.0
2023-09-08 12:30:00,253.37,253.52,253.18,253.51,11095.0,244.2325,244.3771,244.0494,244.3675,11095.0
2023-09-08 12:40:00,253.5,253.99,253.41,253.49,10239.0,244.3578,244.8302,244.2711,244.3482,10239.0
2023-09-08 12:50:00,253.49,253.67,253.18,253.22,5938.0,244.3482,244.5217,244.0494,244.0879,5938.0
2023-09-08 13:00:00,253.29,253.45,253.21,253.4,6851.0,244.1554,244.3096,244.0783,244.2615,6851.0
2023-09-08 13:10:00,253.41,253.63,253.36,253.43,10351.0,244.2711,244.4832,244.2229,244.2904,10351.0
2023-09-08 13:20:00,253.43,253.44,253.01,253.08,5092.0,244.2904,244.3,243.8855,243.953,5092.0
2023-09-08 13:30:00,253.07,253.54,252.91,253.45,16251.0,243.9434,244.3964,243.7891,244.3096,16251.0
2023-09-08 13:40:00,253.54,253.57,253.31,253.4,11597.0,244.3964,244.4253,244.1747,244.2615,11597.0
2023-09-08 13:50:00,253.4,253.62,253.35,253.62,7261.0,244.2615,244.4735,244.2133,244.4735,7261.0
2023-09-08 14:00:00,253.63,253.63,253.19,253.36,8823.0,244.4832,244.4832,244.059,244.2229,8823.0
2023-09-08 14:10:00,253.45,253.58,253.0,253.03,6937.0,244.3096,244.435,243.8759,243.9048,6937.0
2023-09-08 14:20:00,253.09,253.26,253.03,253.12,7419.0,243.9626,244.1265,243.9048,243.9916,7419.0
2023-09-08 14:30:00,253.12,253.3,252.9,252.98,15106.0,243.9916,244.1651,243.7795,243.8566,15106.0
2023-09-08 14:40:00,253.01,253.13,252.89,253.02,25389.0,243.8855,244.0012,243.7698,243.8952,25389.0
2023-09-08 14:50:00,253.12,253.16,252.89,252.92,9358.0,243.9916,244.0301,243.7698,243.7988,9358.0
2023-09-08 15:00:00,252.89,252.92,252.61,252.73,8823.0,243.7698,243.7988,243.4999,243.6156,8823.0
2023-09-08 15:10:00,252.81,252.83,252.46,252.52,9731.0,243.6927,243.712,243.3554,243.4132,9731.0
2023-09-08 15:20:00,252.51,252.6,252.15,252.25,15587.0,243.4035,243.4903,243.0565,243.1529,15587.0
2023-09-08 15:30:00,252.21,252.71,252.14,252.46,19597.0,243.1144,243.5963,243.0469,243.3554,19597.0
2023-09-08 15:40:00,252.43,252.55,252.25,252.38,31637.0,243.3264,243.4421,243.1529,243.2782,31637.0
2023-09-08 15:50:00,252.37,253.41,252.29,253.32,164873.0,243.2686,244.2711,243.1915,244.1843,164873.0
2023-09-11 09:30:00,255.11,255.11,254.04,254.16,40798.0,245.9098,245.9098,244.8784,244.994,40798.0
2023-09-11 09:40:00,254.14,254.2,253.32,253.82,50207.0,244.9748,245.0326,244.1843,244.6663,50207.0
2023-09-11 09:50:00,253.88,254.27,253.31,254.17,12457.0,244.7241,245.1001,244.1747,245.0037,12457.0
2023-09-11 10:00:00,253.99,254.41,253.88,254.26,12024.0,244.8302,245.235,244.7241,245.0904,12024.0
2023-09-11 10:10:00,254.42,254.89,254.2,254.47,14920.0,245.2447,245.6977,245.0326,245.2929,14920.0
2023-09-11 10:20:00,254.38,255.06,254.38,254.83,8277.0,245.2061,245.8616,245.2061,245.6399,8277.0
2023-09-11 10:30:00,254.83,254.83,254.25,254.33,11078.0,245.6399,245.6399,245.0808,245.1579,11078.0
2023-09-11 10:40:00,254.44,254.86,254.43,254.71,7038.0,245.2639,245.6688,245.2543,245.5242,7038.0
2023-09-11 10:50:00,254.62,254.96,254.4,254.77,7451.0,245.4375,245.7652,245.2254,245.582,7451.0
2023-09-11 11:00:00,254.81,255.16,254.68,255.16,8345.0,245.6206,245.958,245.4953,245.958,8345.0
2023-09-11 11:10:00,255.14,255.14,254.78,254.92,2366.0,245.9387,245.9387,245.5917,245.7266,2366.0
2023-09-11 11:20:00,254.69,255.5,254.68,255.27,14796.0,245.5049,246.2857,245.4953,246.064,14796.0
2023-09-11 11:30:00,255.22,255.4,254.98,255.28,8333.0,246.0158,246.1893,245.7845,246.0737,8333.0
2023-09-11 11:40:00,255.29,255.29,254.87,254.97,109925.0,246.0833,246.0833,245.6784,245.7748,109925.0
2023-09-11 11:50:00,254.98,254.98,254.63,254.65,4469.0,245.7845,245.7845,245.4471,245.4664,4469.0
2023-09-11 12:00:00,254.51,255.1,254.3,255.1,5070.0,245.3314,245.9001,245.129,245.9001,5070.0
2023-09-11 12:10:00,254.97,255.22,254.8,254.94,8020.0,245.7748,246.0158,245.611,245.7459,8020.0
2023-09-11 12:20:00,254.92,254.98,254.75,254.91,4863.0,245.7266,245.7845,245.5628,245.717,4863.0
2023-09-11 12:30:00,254.81,254.95,254.75,254.75,3051.0,245.6206,245.7556,245.5628,245.5628,3051.0
2023-09-11 12:40:00,254.8,254.91,254.71,254.91,2735.0,245.611,245.717,245.5242,245.717,2735.0
2023-09-11 12:50:00,255.03,255.2,254.99,255.07,2500.0,245.8327,245.9965,245.7941,245.8712,2500.0
2023-09-11 13:00:00,255.05,255.1,254.96,255.03,3000.0,245.8519,245.9001,245.7652,245.8327,3000.0
2023-09-11 13:10:00,255.07,255.07,254.82,254.87,3301.0,245.8712,245.8712,245.6302,245.6784,3301.0
2023-09-11 13:20:00,254.96,255.25,254.95,255.19,8189.0,245.7652,246.0447,245.7556,245.9869,8189.0
2023-09-11 13:30:00,255.31,255.48,255.22,255.48,6939.0,246.1026,246.2664,246.0158,246.2664,6939.0
2023-09-11 13:40:00,255.55,255.82,255.39,255.51,12661.0,246.3339,246.5942,246.1797,246.2954,12661.0
2023-09-11 13:50:00,255.48,255.48,254.98,254.98,7106.0,246.2664,246.2664,245.7845,245.7845,7106.0
2023-09-11 14:00:00,255.08,255.27,254.91,255.03,3504.0,245.8809,246.064,245.717,245.8327,3504.0
2023-09-11 14:10:00,255.06,255.38,255.03,255.3,13814.0,245.8616,246.17,245.8327,246.0929,13814.0
2023-09-11 14:20:00,255.41,255.65,255.24,255.47,10900.0,246.199,246.4303,246.0351,246.2568,10900.0
2023-09-11 14:30:00,255.45,255.7,255.41,255.63,5480.0,246.2375,246.4785,246.199,246.411,5480.0
2023-09-11 14:40:00,255.55,255.62,255.38,255.59,3717.0,246.3339,246.4014,246.17,246.3725,3717.0
2023-09-11 14:50:00,255.62,255.62,255.16,255.43,5662.0,246.4014,246.4014,245.958,246.2182,5662.0
2023-09-11 15:00:00,255.4,255.52,255.33,255.47,4541.0,246.1893,246.305,246.1218,246.2568,4541.0
2023-09-11 15:10:00,255.4,255.45,255.05,255.37,6310.0,246.1893,246.2375,245.8519,246.1604,6310.0
2023-09-11 15:20:00,255.39,255.62,255.39,255.57,12535.0,246.1797,246.4014,246.1797,246.3532,12535.0
2023-09-11 15:30:00,255.57,255.62,255.39,255.49,11248.0,246.3532,246.4014,246.1797,246.2761,11248.0
2023-09-11 15:40:00,255.39,255.52,254.82,254.89,20093.0,246.1797,246.305,245.6302,245.6977,20093.0
2023-09-11 15:50:00,254.81,254.84,254.31,254.82,136815.0,245.6206,245.6495,245.1386,245.6302,136815.0
2023-09-12 09:30:00,253.68,254.25,251.81,253.01,48345.0,244.5314,245.0808,242.7288,243.8855,48345.0
2023-09-12 09:40:00,252.97,253.7,252.68,253.63,22567.0,243.847,244.5506,243.5674,244.4832,22567.0
2023-09-12 09:50:00,253.62,254.15,253.32,254.15,54728.0,244.4735,244.9844,244.1843,244.9844,54728.0
2023-09-12 10:00:00,254.08,254.33,253.86,254.07,19056.0,244.9169,245.1579,244.7049,244.9073,19056.0
2023-09-12 10:10:00,254.03,254.42,253.93,254.06,7834.0,244.8687,245.2447,244.7723,244.8977,7834.0
2023-09-12 10:20:00,254.09,254.64,253.64,254.17,12225.0,244.9266,245.4567,244.4928,245.0037,12225.0
2023-09-12 10:30:00,254.05,254.17,253.69,253.84,9850.0,244.888,245.0037,244.541,244.6856,9850.0
2023-09-12 10:40:00,253.93,254.01,252.78,253.07,47440.0,244.7723,244.8495,243.6638,243.9434,47440.0
2023-09-12 10:50:00,253.16,253.17,252.47,252.48,5566.0,244.0301,244.0397,243.365,243.3746,5566.0
2023-09-12 11:00:00,252.53,252.8,252.41,252.49,10619.0,243.4228,243.6831,243.3072,243.3843,10619.0
2023-09-12 11:10:00,252.49,252.69,252.28,252.48,11069.0,243.3843,243.5771,243.1818,243.3746,11069.0
2023-09-12 11:20:00,252.49,252.74,252.29,252.64,6798.0,243.3843,243.6253,243.1915,243.5289,6798.0
2023-09-12 11:30:00,252.62,253.02,252.45,252.94,11705.0,243.5096,243.8952,243.3457,243.818,11705.0
2023-09-12 11:40:00,252.92,252.92,252.33,252.73,10184.0,243.7988,243.7988,243.23,243.6156,10184.0
2023-09-12 11:50:00,252.79,253.02,252.74,252.88,5125.0,243.6735,243.8952,243.6253,243.7602,5125.0
2023-09-12 12:00:00,252.86,253.16,252.86,253.01,2755.0,243.7409,244.0301,243.7409,243.8855,2755.0
2023-09-12 12:10:00,252.95,253.06,252.78,252.79,3800.0,243.8277,243.9337,243.6638,243.6735,3800.0
2023-09-12 12:20:00,252.71,252.85,252.47,252.51,2848.0,243.5963,243.7313,243.365,243.4035,2848.0
2023-09-12 12:30:00,252.45,252.49,252.13,252.17,4527.0,243.3457,243.3843,243.0373,243.0758,4527.0
2023-09-12 12:40:00,252.26,252.6,252.11,252.37,13568.0,243.1626,243.4903,243.018,243.2686,13568.0
2023-09-12 12:50:00,252.41,252.58,252.35,252.56,5528.0,243.3072,243.471,243.2493,243.4517,5528.0
2023-09-12 13:00:00,252.49,252.65,252.46,252.61,4152.0,243.3843,243.5385,243.3554,243.4999,4152.0
2023-09-12 13:10:00,252.58,252.68,252.45,252.64,5192.0,243.471,243.5674,243.3457,243.5289,5192.0
2023-09-12 13:20:00,252.67,253.24,252.62,253.04,8125.0,243.5578,244.1072,243.5096,243.9144,8125.0
2023-09-12 13:30:00,253.14,253.39,252.88,252.88,3585.0,244.0108,244.2518,243.7602,243.7602,3585.0
2023-09-12 13:40:00,252.94,253.07,252.66,253.07,6003.0,243.818,243.9434,243.5481,243.9434,6003.0
2023-09-12 13:50:00,253.07,253.07,252.81,252.9,4547.0,243.9434,243.9434,243.6927,243.7795,4547.0
2023-09-12 14:00:00,252.9,253.26,252.88,252.99,7776.0,243.7795,244.1265,243.7602,243.8662,7776.0
2023-09-12 14:10:00,253.08,253.11,252.76,252.96,6190.0,243.953,243.9819,243.6445,243.8373,6190.0
2023-09-12 14:20:00,252.93,252.94,252.67,252.89,5596.0,243.8084,243.818,243.5578,243.7698,5596.0
2023-09-12 14:30:00,252.88,252.92,252.55,252.89,9915.0,243.7602,243.7988,243.4421,243.7698,9915.0
2023-09-12 14:40:00,252.92,252.94,252.63,252.64,3894.0,243.7988,243.818,243.5192,243.5289,3894.0
2023-09-12 14:50:00,252.55,252.55,252.34,252.44,12431.0,243.4421,243.4421,243.2397,243.3361,12431.0
2023-09-12 15:00:00,252.38,252.41,251.91,251.99,8770.0,243.2782,243.3072,242.8252,242.9023,8770.0
2023-09-12 15:10:00,251.96,252.07,250.94,251.02,25327.0,242.8734,242.9794,241.8902,241.9673,25327.0
2023-09-12 15:20:00,250.95,251.19,250.88,250.99,18761.0,241.8998,242.1312,241.8323,241.9384,18761.0
2023-09-12 15:30:00,250.99,251.11,250.71,251.0,19674.0,241.9384,242.054,241.6685,241.948,19674.0
2023-09-12 15:40:00,251.04,251.48,250.99,251.14,18947.0,241.9866,242.4107,241.9384,242.083,18947.0
2023-09-12 15:50:00,251.1,251.53,251.07,251.47,87603.0,242.0444,242.4589,242.0155,242.4011,87603.0
2023-09-13 09:30:00,250.92,251.45,250.54,251.28,22629.0,241.8709,242.3818,241.5046,242.2179,22629.0
2023-09-13 09:40:00,251.07,251.22,250.54,250.81,13785.0,242.0155,242.1601,241.5046,241.7649,13785.0
2023-09-13 09:50:00,250.75,250.96,250.46,250.96,20876.0,241.707,241.9094,241.4275,241.9094,20876.0
2023-09-13 10:00:00,250.83,251.1,249.91,250.51,30553.0,241.7841,242.0444,240.8973,241.4757,30553.0
2023-09-13 10:10:00,250.66,251.38,250.66,251.26,13010.0,241.6203,242.3143,241.6203,242.1986,13010.0
2023-09-13 10:20:00,251.33,251.33,250.76,251.22,16021.0,242.2661,242.2661,241.7167,242.1601,16021.0
2023-09-13 10:30:00,251.27,251.64,251.13,251.59,4262.0,242.2083,242.5649,242.0733,242.5167,4262.0
2023-09-13 10:40:00,251.61,251.89,251.34,251.41,11293.0,242.536,242.8059,242.2757,242.3432,11293.0
2023-09-13 10:50:00,251.45,251.98,251.38,251.94,6357.0,242.3818,242.8927,242.3143,242.8541,6357.0
2023-09-13 11:00:00,252.04,252.42,251.91,252.25,8230.0,242.9505,243.3168,242.8252,243.1529,8230.0
2023-09-13 11:10:00,252.23,252.69,252.23,252.44,9012.0,243.1336,243.5771,243.1336,243.3361,9012.0
2023-09-13 11:20:00,252.43,252.79,252.43,252.7,12692.0,243.3264,243.6735,243.3264,243.5867,12692.0
2023-09-13 11:30:00,252.69,252.69,252.37,252.41,9867.0,243.5771,243.5771,243.2686,243.3072,9867.0
2023-09-13 11:40:00,252.43,252.82,252.29,252.54,9763.0,243.3264,243.7024,243.1915,243.4325,9763.0
2023-09-13 11:50:00,252.43,253.1,252.05,252.99,22227.0,243.3264,243.9723,242.9601,243.8662,22227.0
2023-09-13 12:00:00,252.9,254.28,252.87,253.69,36703.0,243.7795,245.1097,243.7506,244.541,36703.0
2023-09-13 12:10:00,253.6,254.21,253.37,254.21,16312.0,244.4542,245.0422,244.2325,245.0422,16312.0
2023-09-13 12:20:00,254.22,254.66,253.99,254.43,17376.0,245.0519,245.476,244.8302,245.2543,17376.0
2023-09-13 12:30:00,254.48,254.7,254.17,254.24,11783.0,245.3025,245.5146,245.0037,245.0712,11783.0
2023-09-13 12:40:00,254.11,254.24,253.8,254.1,18985.0,244.9458,245.0712,244.647,244.9362,18985.0
2023-09-13 12:50:00,254.02,254.18,253.67,253.86,6993.0,244.8591,245.0133,244.5217,244.7049,6993.0
2023-09-13 13:00:00,253.98,254.11,253.78,253.85,7411.0,244.8205,244.9458,244.6277,244.6952,7411.0
2023-09-13 13:10:00,253.84,253.91,253.12,253.12,19315.0,244.6856,244.7531,243.9916,243.9916,19315.0
2023-09-13 13:20:00,253.15,253.5,252.93,253.11,13626.0,244.0205,244.3578,243.8084,243.9819,13626.0
2023-09-13 13:30:00,253.16,253.4,253.0,253.15,10487.0,244.0301,244.2615,243.8759,244.0205,10487.0
2023-09-13 13:40:00,253.15,253.3,253.05,253.21,6034.0,244.0205,244.1651,243.9241,244.0783,6034.0
2023-09-13 13:50:00,253.12,253.15,252.91,253.09,9665.0,243.9916,244.0205,243.7891,243.9626,9665.0
2023-09-13 14:00:00,253.01,253.11,252.82,252.91,11517.0,243.8855,243.9819,243.7024,243.7891,11517.0
2023-09-13 14:10:00,253.02,253.03,252.29,252.42,21576.0,243.8952,243.9048,243.1915,243.3168,21576.0
2023-09-13 14:20:00,252.24,252.56,252.12,252.31,6060.0,243.1433,243.4517,243.0276,243.2108,6060.0
2023-09-13 14:30:00,252.35,252.39,251.98,252.33,13603.0,243.2493,243.2879,242.8927,243.23,13603.0
2023-09-13 14:40:00,252.3,252.49,252.13,252.17,9273.0,243.2011,243.3843,243.0373,243.0758,9273.0
2023-09-13 14:50:00,252.16,252.51,251.94,252.29,28503.0,243.0662,243.4035,242.8541,243.1915,28503.0
2023-09-13 15:00:00,252.21,252.35,251.88,251.93,12080.0,243.1144,243.2493,242.7963,242.8445,12080.0
2023-09-13 15:10:00,252.06,252.36,251.91,252.27,13033.0,242.9698,243.259,242.8252,243.1722,13033.0
2023-09-13 15:20:00,252.26,252.32,252.15,252.24,32334.0,243.1626,243.2204,243.0565,243.1433,32334.0
2023-09-13 15:30:00,252.32,252.66,252.32,252.57,15522.0,243.2204,243.5481,243.2204,243.4614,15522.0
2023-09-13 15:40:00,252.58,252.89,252.39,252.48,28276.0,243.471,243.7698,243.2879,243.3746,28276.0
2023-09-13 15:50:00,252.3,252.41,252.1,252.2,102726.0,243.2011,243.3072,243.0083,243.1047,102726.0
2023-09-14 09:30:00,254.0,256.11,253.73,255.43,48780.0,244.8398,246.8737,244.5796,246.2182,48780.0
2023-09-14 09:40:00,255.5,256.02,254.78,254.92,43193.0,246.2857,246.787,245.5917,245.7266,43193.0
2023-09-14 09:50:00,254.97,256.13,254.85,256.09,28781.0,245.7748,246.893,245.6592,246.8544,28781.0
2023-09-14 10:00:00,256.05,256.24,254.49,254.52,27008.0,246.8159,246.999,245.3121,245.3411,27008.0
2023-09-14 10:10:00,254.41,255.04,253.99,254.3,44245.0,245.235,245.8423,244.8302,245.129,44245.0
2023-09-14 10:20:00,254.27,255.51,254.26,255.39,24844.0,245.1001,246.2954,245.0904,246.1797,24844.0
2023-09-14 10:30:00,255.49,255.83,255.41,255.59,12357.0,246.2761,246.6038,246.199,246.3725,12357.0
2023-09-14 10:40:00,255.5,257.42,255.49,257.36,23197.0,246.2857,248.1365,246.2761,248.0786,23197.0
2023-09-14 10:50:00,257.32,257.7,257.11,257.61,51092.0,248.0401,248.4064,247.8377,248.3196,51092.0
2023-09-14 11:00:00,257.6,257.6,257.06,257.06,26943.0,248.31,248.31,247.7895,247.7895,26943.0
2023-09-14 11:10:00,257.21,257.6,257.1,257.38,11287.0,247.934,248.31,247.828,248.0979,11287.0
2023-09-14 11:20:00,257.31,257.4,256.69,256.81,11761.0,248.0304,248.1172,247.4328,247.5485,11761.0
2023-09-14 11:30:00,256.81,256.96,256.48,256.69,12797.0,247.5485,247.6931,247.2304,247.4328,12797.0
2023-09-14 11:40:00,256.6,257.01,256.49,256.89,9531.0,247.346,247.7413,247.24,247.6256,9531.0
2023-09-14 11:50:00,256.89,257.22,256.76,257.14,11025.0,247.6256,247.9437,247.5003,247.8666,11025.0
2023-09-14 12:00:00,257.22,257.3,256.91,256.99,12504.0,247.9437,248.0208,247.6449,247.722,12504.0
2023-09-14 12:10:00,256.97,257.64,256.94,257.64,9436.0,247.7027,248.3485,247.6738,248.3485,9436.0
2023-09-14 12:20:00,257.66,257.66,257.18,257.38,9453.0,248.3678,248.3678,247.9051,248.0979,9453.0
2023-09-14 12:30:00,257.38,257.49,257.07,257.11,10866.0,248.0979,248.204,247.7991,247.8377,10866.0
2023-09-14 12:40:00,257.09,257.7,257.09,257.64,9504.0,247.8184,248.4064,247.8184,248.3485,9504.0
2023-09-14 12:50:00,257.73,257.81,257.57,257.72,14966.0,248.4353,248.5124,248.2811,248.4257,14966.0
2023-09-14 13:00:00,257.67,258.18,257.66,258.06,10999.0,248.3775,248.8691,248.3678,248.7534,10999.0
2023-09-14 13:10:00,258.05,258.17,257.7,257.81,13173.0,248.7438,248.8594,248.4064,248.5124,13173.0
2023-09-14 13:20:00,257.86,257.96,257.6,257.6,12168.0,248.5606,248.657,248.31,248.31,12168.0
2023-09-14 13:30:00,257.58,257.73,257.39,257.39,9217.0,248.2907,248.4353,248.1076,248.1076,9217.0
2023-09-14 13:40:00,257.46,257.58,256.86,257.0,13813.0,248.175,248.2907,247.5967,247.7316,13813.0
2023-09-14 13:50:00,257.0,257.38,256.86,256.93,20155.0,247.7316,248.0979,247.5967,247.6641,20155.0
2023-09-14 14:00:00,257.04,257.24,256.89,256.96,11270.0,247.7702,247.963,247.6256,247.6931,11270.0
2023-09-14 14:10:00,257.03,257.2,256.8,257.17,17069.0,247.7605,247.9244,247.5388,247.8955,17069.0
2023-09-14 14:20:00,257.08,257.22,256.93,257.07,9148.0,247.8087,247.9437,247.6641,247.7991,9148.0
2023-09-14 14:30:00,257.19,257.43,257.08,257.14,9465.0,247.9148,248.1461,247.8087,247.8666,9465.0
2023-09-14 14:40:00,257.18,257.53,257.02,257.49,9102.0,247.9051,248.2425,247.7509,248.204,9102.0
2023-09-14 14:50:00,257.55,257.85,257.43,257.8,15499.0,248.2618,248.551,248.1461,248.5028,15499.0
2023-09-14 15:00:00,257.81,257.88,257.31,257.31,12694.0,248.5124,248.5799,248.0304,248.0304,12694.0
2023-09-14 15:10:00,257.35,257.36,256.96,256.97,12229.0,248.069,248.0786,247.6931,247.7027,12229.0
2023-09-14 15:20:00,256.96,257.33,256.96,257.27,18864.0,247.6931,248.0497,247.6931,247.9919,18864.0
2023-09-14 15:30:00,257.32,257.36,256.97,256.99,21410.0,248.0401,248.0786,247.7027,247.722,21410.0
2023-09-14 15:40:00,257.11,257.53,257.05,257.44,41069.0,247.8377,248.2425,247.7798,248.1558,41069.0
2023-09-14 15:50:00,257.47,257.53,256.92,257.03,153430.0,248.1847,248.2425,247.6545,247.7605,153430.0
2023-09-15 09:30:00,258.61,258.62,256.23,257.35,210249.0,249.2836,249.2932,246.9894,248.069,210249.0
2023-09-15 09:40:00,257.17,257.93,256.89,257.24,14550.0,247.8955,248.6281,247.6256,247.963,14550.0
2023-09-15 09:50:00,257.13,257.32,256.35,256.61,22701.0,247.8569,248.0401,247.1051,247.3557,22701.0
2023-09-15 10:00:00,256.28,256.76,255.85,256.55,17426.0,247.0376,247.5003,246.6231,247.2979,17426.0
2023-09-15 10:10:00,256.55,256.8,256.2,256.5,22579.0,247.2979,247.5388,246.9605,247.2497,22579.0
2023-09-15 10:20:00,256.44,257.16,256.25,256.64,18908.0,247.1918,247.8859,247.0087,247.3846,18908.0
2023-09-15 10:30:00,256.58,257.08,256.39,256.39,13576.0,247.3268,247.8087,247.1436,247.1436,13576.0
2023-09-15 10:40:00,256.63,256.63,255.74,255.97,13251.0,247.375,247.375,246.5171,246.7388,13251.0
2023-09-15 10:50:00,255.92,255.92,255.27,255.69,28104.0,246.6906,246.6906,246.064,246.4689,28104.0
2023-09-15 11:00:00,255.61,256.08,255.43,255.82,13936.0,246.3918,246.8448,246.2182,246.5942,13936.0
2023-09-15 11:10:00,255.82,255.86,254.44,254.69,33211.0,246.5942,246.6327,245.2639,245.5049,33211.0
2023-09-15 11:20:00,254.68,254.75,253.98,254.55,18517.0,245.4953,245.5628,244.8205,245.37,18517.0
2023-09-15 11:30:00,254.57,254.75,253.97,254.41,17863.0,245.3893,245.5628,244.8109,245.235,17863.0
2023-09-15 11:40:00,254.47,254.5,254.04,254.04,9583.0,245.2929,245.3218,244.8784,244.8784,9583.0
2023-09-15 11:50:00,254.07,254.24,253.79,254.16,13249.0,244.9073,245.0712,244.6374,244.994,13249.0
2023-09-15 12:00:00,254.09,254.39,253.81,254.32,21347.0,244.9266,245.2157,244.6567,245.1483,21347.0
2023-09-15 12:10:00,254.32,254.54,254.17,254.32,9426.0,245.1483,245.3603,245.0037,245.1483,9426.0
2023-09-15 12:20:00,254.39,254.68,254.02,254.02,5013.0,245.2157,245.4953,244.8591,244.8591,5013.0
2023-09-15 12:30:00,254.17,254.4,254.04,254.12,5435.0,245.0037,245.2254,244.8784,244.9555,5435.0
2023-09-15 12:40:00,253.99,254.22,253.89,254.11,11753.0,244.8302,245.0519,244.7338,244.9458,11753.0
2023-09-15 12:50:00,254.06,254.06,253.69,253.83,11690.0,244.8977,244.8977,244.541,244.6759,11690.0
2023-09-15 13:00:00,253.95,254.0,253.08,253.08,8014.0,244.7916,244.8398,243.953,243.953,8014.0
2023-09-15 13:10:00,253.22,253.29,252.95,252.95,6187.0,244.0879,244.1554,243.8277,243.8277,6187.0
2023-09-15 13:20:00,252.95,253.16,252.62,253.12,16211.0,243.8277,244.0301,243.5096,243.9916,16211.0
2023-09-15 13:30:00,253.1,253.44,252.93,253.41,4929.0,243.9723,244.3,243.8084,244.2711,4929.0
2023-09-15 13:40:00,253.42,253.57,253.32,253.39,5965.0,244.2807,244.4253,244.1843,244.2518,5965.0
2023-09-15 13:50:00,253.35,253.51,253.33,253.48,6374.0,244.2133,244.3675,244.194,244.3386,6374.0
2023-09-15 14:00:00,253.43,253.88,253.36,253.53,4730.0,244.2904,244.7241,244.2229,244.3868,4730.0
2023-09-15 14:10:00,253.54,253.89,253.52,253.89,7572.0,244.3964,244.7338,244.3771,244.7338,7572.0
2023-09-15 14:20:00,253.81,254.23,253.67,254.13,10331.0,244.6567,245.0615,244.5217,244.9651,10331.0
2023-09-15 14:30:00,254.14,254.25,253.85,254.04,7895.0,244.9748,245.0808,244.6952,244.8784,7895.0
2023-09-15 14:40:00,253.98,254.38,253.93,254.38,8598.0,244.8205,245.2061,244.7723,245.2061,8598.0
2023-09-15 14:50:00,254.34,254.44,254.11,254.44,11185.0,245.1676,245.2639,244.9458,245.2639,11185.0
2023-09-15 15:00:00,254.4,254.4,253.95,254.04,7374.0,245.2254,245.2254,244.7916,244.8784,7374.0
2023-09-15 15:10:00,254.04,254.18,253.94,254.02,22666.0,244.8784,245.0133,244.782,244.8591,22666.0
2023-09-15 15:20:00,254.06,254.06,253.8,254.02,19036.0,244.8977,244.8977,244.647,244.8591,19036.0
2023-09-15 15:30:00,254.03,254.06,253.59,253.65,23529.0,244.8687,244.8977,244.4446,244.5024,23529.0
2023-09-15 15:40:00,253.62,253.72,253.31,253.64,35341.0,244.4735,244.5699,244.1747,244.4928,35341.0
2023-09-15 15:50:00,253.58,254.22,252.81,254.11,171001.0,244.435,245.0519,243.6927,244.9458,171001.0
2023-09-18 09:30:00,253.79,254.7,253.09,253.11,26742.0,244.6374,245.5146,243.9626,243.9819,26742.0
2023-09-18 09:40:00,253.19,253.32,252.58,252.58,5412.0,244.059,244.1843,243.471,243.471,5412.0
2023-09-18 09:50:00,252.41,252.96,252.3,252.44,10593.0,243.3072,243.8373,243.2011,243.3361,10593.0
2023-09-18 10:00:00,252.31,252.85,251.93,251.93,19461.0,243.2108,243.7313,242.8445,242.8445,19461.0
2023-09-18 10:10:00,252.1,252.58,251.84,252.5,35067.0,243.0083,243.471,242.7577,243.3939,35067.0
2023-09-18 10:20:00,252.58,252.68,252.18,252.68,22245.0,243.471,243.5674,243.0855,243.5674,22245.0
2023-09-18 10:30:00,252.44,253.25,252.44,252.61,16640.0,243.3361,244.1169,243.3361,243.4999,16640.0
2023-09-18 10:40:00,252.68,253.23,252.67,253.15,11170.0,243.5674,244.0976,243.5578,244.0205,11170.0
2023-09-18 10:50:00,253.52,253.69,253.21,253.21,14518.0,244.3771,244.541,244.0783,244.0783,14518.0
2023-09-18 11:00:00,253.27,253.3,253.0,253.11,8897.0,244.1361,244.1651,243.8759,243.9819,8897.0
2023-09-18 11:10:00,253.11,253.16,252.15,252.29,23618.0,243.9819,244.0301,243.0565,243.1915,23618.0
2023-09-18 11:20:00,252.29,252.29,251.67,251.83,27496.0,243.1915,243.1915,242.5938,242.7481,27496.0
2023-09-18 11:30:00,251.95,252.59,251.95,252.58,36676.0,242.8637,243.4807,242.8637,243.471,36676.0
2023-09-18 11:40:00,252.6,253.0,252.6,252.61,8302.0,243.4903,243.8759,243.4903,243.4999,8302.0
2023-09-18 11:50:00,252.56,252.66,252.38,252.53,7075.0,243.4517,243.5481,243.2782,243.4228,7075.0
2023-09-18 12:00:00,252.6,252.67,252.25,252.67,13794.0,243.4903,243.5578,243.1529,243.5578,13794.0
2023-09-18 12:10:00,252.72,252.75,252.18,252.18,12058.0,243.606,243.6349,243.0855,243.0855,12058.0
2023-09-18 12:20:00,252.2,252.22,252.0,252.06,7053.0,243.1047,243.124,242.9119,242.9698,7053.0
2023-09-18 12:30:00,252.11,252.28,251.91,251.97,6986.0,243.018,243.1818,242.8252,242.883,6986.0
2023-09-18 12:40:00,251.98,251.99,251.52,251.76,11659.0,242.8927,242.9023,242.4493,242.6806,11659.0
2023-09-18 12:50:00,251.76,251.76,251.21,251.23,10330.0,242.6806,242.6806,242.1504,242.1697,10330.0
2023-09-18 13:00:00,251.28,251.55,251.27,251.45,9415.0,242.2179,242.4782,242.2083,242.3818,9415.0
2023-09-18 13:10:00,251.5,251.58,251.36,251.46,9404.0,242.43,242.5071,242.295,242.3914,9404.0
2023-09-18 13:20:00,251.47,251.51,251.23,251.3,8242.0,242.4011,242.4396,242.1697,242.2372,8242.0
2023-09-18 13:30:00,251.32,251.36,250.59,250.59,25428.0,242.2565,242.295,241.5528,241.5528,25428.0
2023-09-18 13:40:00,250.6,250.66,250.25,250.63,24387.0,241.5624,241.6203,241.2251,241.5913,24387.0
2023-09-18 13:50:00,250.67,250.84,250.2,250.38,20243.0,241.6299,241.7938,241.1769,241.3504,20243.0
2023-09-18 14:00:00,250.38,250.38,249.87,249.93,11608.0,241.3504,241.3504,240.8588,240.9166,11608.0
2023-09-18 14:10:00,249.92,250.2,249.69,250.2,14196.0,240.907,241.1769,240.6852,241.1769,14196.0
2023-09-18 14:20:00,250.11,250.26,249.94,250.07,16930.0,241.0901,241.2347,240.9262,241.0515,16930.0
2023-09-18 14:30:00,250.07,250.8,250.06,250.69,22061.0,241.0515,241.7552,241.0419,241.6492,22061.0
2023-09-18 14:40:00,250.8,250.84,250.39,250.5,17808.0,241.7552,241.7938,241.36,241.466,17808.0
2023-09-18 14:50:00,250.49,250.54,249.87,249.88,48091.0,241.4564,241.5046,240.8588,240.8684,48091.0
2023-09-18 15:00:00,249.82,249.91,249.53,249.67,34515.0,240.8106,240.8973,240.531,240.666,34515.0
2023-09-18 15:10:00,249.72,250.0,249.64,249.83,28509.0,240.7142,240.9841,240.6371,240.8202,28509.0
2023-09-18 15:20:00,249.76,250.0,249.7,249.71,20706.0,240.7527,240.9841,240.6949,240.7045,20706.0
2023-09-18 15:30:00,249.7,249.73,249.19,249.2,39100.0,240.6949,240.7238,240.2033,240.2129,39100.0
2023-09-18 15:40:00,249.18,249.6,249.06,249.56,67954.0,240.1936,240.5985,240.078,240.5599,67954.0
2023-09-18 15:50:00,249.5,249.54,249.1,249.34,220307.0,240.5021,240.5407,240.1165,240.3479,220307.0
2023-09-19 09:30:00,249.0,251.19,248.0,250.55,95962.0,240.0201,242.1312,239.0562,241.5142,95962.0
2023-09-19 09:40:00,250.47,250.47,247.06,247.16,54279.0,241.4371,241.4371,238.1501,238.2465,54279.0
2023-09-19 09:50:00,247.31,248.16,247.3,247.84,21340.0,238.3911,239.2104,238.3814,238.902,21340.0
2023-09-19 10:00:00,247.67,247.9,247.2,247.51,21134.0,238.7381,238.9598,238.285,238.5839,21134.0
2023-09-19 10:10:00,247.28,248.77,247.28,248.62,43458.0,238.3622,239.7984,238.3622,239.6538,43458.0
2023-09-19 10:20:00,248.71,248.85,247.98,248.19,38711.0,239.7406,239.8755,239.0369,239.2393,38711.0
2023-09-19 10:30:00,248.06,248.7,247.86,248.18,30352.0,239.114,239.731,238.9212,239.2297,30352.0
2023-09-19 10:40:00,248.11,248.48,247.73,248.39,15934.0,239.1622,239.5189,238.7959,239.4321,15934.0
2023-09-19 10:50:00,248.27,248.33,247.89,247.89,9292.0,239.3165,239.3743,238.9502,238.9502,9292.0
2023-09-19 11:00:00,247.95,248.33,247.78,247.78,14379.0,239.008,239.3743,238.8441,238.8441,14379.0
2023-09-19 11:10:00,247.9,248.22,247.5,248.11,11077.0,238.9598,239.2683,238.5742,239.1622,11077.0
2023-09-19 11:20:00,248.01,248.11,247.53,248.09,17143.0,239.0658,239.1622,238.6031,239.143,17143.0
2023-09-19 11:30:00,248.2,248.3,247.33,247.62,16290.0,239.249,239.3454,238.4104,238.6899,16290.0
2023-09-19 11:40:00,247.63,247.63,247.24,247.53,12668.0,238.6995,238.6995,238.3236,238.6031,12668.0
2023-09-19 11:50:00,247.59,248.0,247.29,247.3,25272.0,238.661,239.0562,238.3718,238.3814,25272.0
2023-09-19 12:00:00,247.37,247.39,246.25,246.25,28621.0,238.4489,238.4682,237.3693,237.3693,28621.0
2023-09-19 12:10:00,246.2,246.72,246.2,246.64,35716.0,237.3211,237.8224,237.3211,237.7452,35716.0
2023-09-19 12:20:00,246.65,246.76,246.32,246.55,21586.0,237.7549,237.8609,237.4368,237.6585,21586.0
2023-09-19 12:30:00,246.55,246.92,246.2,246.38,21054.0,237.6585,238.0151,237.3211,237.4946,21054.0
2023-09-19 12:40:00,246.19,246.72,246.05,246.67,28419.0,237.3115,237.8224,237.1765,237.7742,28419.0
2023-09-19 12:50:00,246.67,247.08,246.36,246.65,21980.0,237.7742,238.1694,237.4753,237.7549,21980.0
2023-09-19 13:00:00,246.61,246.8,246.42,246.55,18749.0,237.7163,237.8995,237.5332,237.6585,18749.0
2023-09-19 13:10:00,246.47,247.25,246.33,247.25,65887.0,237.5814,238.3332,237.4464,238.3332,65887.0
2023-09-19 13:20:00,247.23,248.07,247.23,247.95,14232.0,238.314,239.1237,238.314,239.008,14232.0
2023-09-19 13:30:00,247.98,248.06,247.5,248.03,11704.0,239.0369,239.114,238.5742,239.0851,11704.0
2023-09-19 13:40:00,248.05,248.63,247.82,248.53,12568.0,239.1044,239.6635,238.8827,239.5671,12568.0
2023-09-19 13:50:00,248.56,249.1,248.56,248.72,14580.0,239.596,240.1165,239.596,239.7502,14580.0
2023-09-19 14:00:00,248.65,249.58,248.45,249.58,55482.0,239.6828,240.5792,239.49,240.5792,55482.0
2023-09-19 14:10:00,249.52,249.73,249.35,249.7,17331.0,240.5214,240.7238,240.3575,240.6949,17331.0
2023-09-19 14:20:00,249.72,249.96,249.52,249.81,15969.0,240.7142,240.9455,240.5214,240.8009,15969.0
2023-09-19 14:30:00,249.81,250.42,249.75,250.05,34383.0,240.8009,241.3889,240.7431,241.0323,34383.0
2023-09-19 14:40:00,250.09,250.67,249.92,249.99,39809.0,241.0708,241.6299,240.907,240.9744,39809.0
2023-09-19 14:50:00,249.9,249.97,249.61,249.84,16931.0,240.8877,240.9552,240.6081,240.8298,16931.0
2023-09-19 15:00:00,249.67,249.87,249.53,249.77,15294.0,240.666,240.8588,240.531,240.7624,15294.0
2023-09-19 15:10:00,249.77,249.83,249.62,249.81,16052.0,240.7624,240.8202,240.6178,240.8009,16052.0
2023-09-19 15:20:00,249.8,250.02,249.69,249.91,40685.0,240.7913,241.0033,240.6852,240.8973,40685.0
2023-09-19 15:30:00,249.89,249.94,249.35,249.54,45926.0,240.878,240.9262,240.3575,240.5407,45926.0
2023-09-19 15:40:00,249.53,250.23,249.44,249.83,59815.0,240.531,241.2058,240.4443,240.8202,59815.0
2023-09-19 15:50:00,249.92,250.09,249.64,250.0,157746.0,240.907,241.0708,240.6371,240.9841,157746.0
2023-09-20 09:30:00,251.65,254.0,251.49,252.61,114608.0,242.5746,244.8398,242.4203,243.4999,114608.0
2023-09-20 09:40:00,252.37,254.04,252.34,253.53,66828.0,243.2686,244.8784,243.2397,244.3868,66828.0
2023-09-20 09:50:00,253.65,254.18,253.02,253.3,41357.0,244.5024,245.0133,243.8952,244.1651,41357.0
2023-09-20 10:00:00,253.25,253.49,252.48,253.0,42677.0,244.1169,244.3482,243.3746,243.8759,42677.0
2023-09-20 10:10:00,252.79,253.43,252.37,253.14,28069.0,243.6735,244.2904,243.2686,244.0108,28069.0
2023-09-20 10:20:00,253.2,253.31,252.92,253.14,10359.0,244.0687,244.1747,243.7988,244.0108,10359.0
2023-09-20 10:30:00,253.14,253.14,252.47,252.61,18861.0,244.0108,244.0108,243.365,243.4999,18861.0
2023-09-20 10:40:00,252.72,252.96,252.34,252.54,21582.0,243.606,243.8373,243.2397,243.4325,21582.0
2023-09-20 10:50:00,252.58,252.9,252.42,252.54,22746.0,243.471,243.7795,243.3168,243.4325,22746.0
2023-09-20 11:00:00,252.56,253.16,252.42,252.99,14806.0,243.4517,244.0301,243.3168,243.8662,14806.0
2023-09-20 11:10:00,253.01,253.35,252.87,253.0,15992.0,243.8855,244.2133,243.7506,243.8759,15992.0
2023-09-20 11:20:00,253.09,253.15,252.62,252.82,23865.0,243.9626,244.0205,243.5096,243.7024,23865.0
2023-09-20 11:30:00,252.86,252.94,252.44,252.53,20018.0,243.7409,243.818,243.3361,243.4228,20018.0
2023-09-20 11:40:00,252.59,252.72,252.39,252.72,38126.0,243.4807,243.606,243.2879,243.606,38126.0
2023-09-20 11:50:00,252.68,253.08,252.41,252.99,18722.0,243.5674,243.953,243.3072,243.8662,18722.0
2023-09-20 12:00:00,253.13,253.18,252.5,252.75,13653.0,244.0012,244.0494,243.3939,243.6349,13653.0
2023-09-20 12:10:00,252.74,253.49,252.63,253.34,16235.0,243.6253,244.3482,243.5192,244.2036,16235.0
2023-09-20 12:20:00,253.41,253.46,253.08,253.21,12831.0,244.2711,244.3193,243.953,244.0783,12831.0
2023-09-20 12:30:00,253.29,253.46,253.15,253.34,27631.0,244.1554,244.3193,244.0205,244.2036,27631.0
2023-09-20 12:40:00,253.44,253.59,253.22,253.37,18240.0,244.3,244.4446,244.0879,244.2325,18240.0
2023-09-20 12:50:00,253.37,253.55,253.17,253.43,22044.0,244.2325,244.406,244.0397,244.2904,22044.0
2023-09-20 13:00:00,253.43,253.51,253.18,253.26,21396.0,244.2904,244.3675,244.0494,244.1265,21396.0
2023-09-20 13:10:00,253.34,253.54,253.1,253.38,50762.0,244.2036,244.3964,243.9723,244.2422,50762.0
2023-09-20 13:20:00,253.25,253.89,253.25,253.56,11111.0,244.1169,244.7338,244.1169,244.4157,11111.0
2023-09-20 13:30:00,253.54,253.77,253.12,253.29,32599.0,244.3964,244.6181,243.9916,244.1554,32599.0
2023-09-20 13:40:00,253.22,253.25,252.66,253.06,22955.0,244.0879,244.1169,243.5481,243.9337,22955.0
2023-09-20 13:50:00,253.01,253.22,252.39,252.4,53664.0,243.8855,244.0879,243.2879,243.2975,53664.0
2023-09-20 14:00:00,252.5,252.57,251.73,251.81,84506.0,243.3939,243.4614,242.6517,242.7288,84506.0
2023-09-20 14:10:00,251.87,252.58,251.76,252.33,51306.0,242.7866,243.471,242.6806,243.23,51306.0
2023-09-20 14:20:00,252.41,252.43,251.83,251.97,73399.0,243.3072,243.3264,242.7481,242.883,73399.0
2023-09-20 14:30:00,251.97,252.92,251.82,252.65,56948.0,242.883,243.7988,242.7384,243.5385,56948.0
2023-09-20 14:40:00,252.68,252.8,252.15,252.27,69571.0,243.5674,243.6831,243.0565,243.1722,69571.0
2023-09-20 14:50:00,252.25,252.59,252.0,252.09,42433.0,243.1529,243.4807,242.9119,242.9987,42433.0
2023-09-20 15:00:00,252.12,252.34,251.52,251.66,64808.0,243.0276,243.2397,242.4493,242.5842,64808.0
2023-09-20 15:10:00,251.65,252.11,250.76,250.86,72129.0,242.5746,243.018,241.7167,241.8131,72129.0
2023-09-20 15:20:00,250.89,251.38,250.35,251.22,79115.0,241.842,242.3143,241.3214,242.1601,79115.0
2023-09-20 15:30:00,251.33,251.69,250.17,250.47,110269.0,242.2661,242.6131,241.1479,241.4371,110269.0
2023-09-20 15:40:00,250.47,251.08,250.34,251.08,128331.0,241.4371,242.0251,241.3118,242.0251,128331.0
2023-09-20 15:50:00,251.02,251.46,250.45,250.54,413610.0,241.9673,242.3914,241.4178,241.5046,413610.0
2023-09-21 09:30:00,262.0,268.38,260.65,267.46,869747.0,252.5513,258.7012,251.25,257.8144,869747.0
2023-09-21 09:40:00,267.48,267.75,264.91,265.09,380700.0,257.8337,258.0939,255.3564,255.5299,380700.0
2023-09-21 09:50:00,264.98,265.03,261.41,261.6,467559.0,255.4238,255.472,251.9826,252.1657,467559.0
2023-09-21 10:00:00,261.45,262.0,260.3,261.7,316664.0,252.0211,252.5513,250.9126,252.2621,316664.0
2023-09-21 10:10:00,261.78,264.62,261.58,263.56,258829.0,252.3392,255.0768,252.1465,254.055,258829.0
2023-09-21 10:20:00,263.53,264.37,261.87,262.02,151051.0,254.0261,254.8358,252.426,252.5706,151051.0
2023-09-21 10:30:00,261.99,262.33,260.73,261.34,109074.0,252.5417,252.8694,251.3271,251.9151,109074.0
2023-09-21 10:40:00,261.15,262.47,261.15,262.31,97245.0,251.732,253.0044,251.732,252.8501,97245.0
2023-09-21 10:50:00,262.31,262.38,260.88,261.09,69621.0,252.8501,252.9176,251.4717,251.6741,69621.0
2023-09-21 11:00:00,261.12,261.47,260.57,261.24,70362.0,251.703,252.0404,251.1729,251.8187,70362.0
2023-09-21 11:10:00,261.07,261.43,260.62,260.68,46244.0,251.6548,252.0019,251.2211,251.2789,46244.0
2023-09-21 11:20:00,260.65,261.21,260.23,260.79,88456.0,251.25,251.7898,250.8451,251.3849,88456.0
2023-09-21 11:30:00,260.72,260.99,259.58,259.8,99355.0,251.3175,251.5777,250.2186,250.4306,99355.0
2023-09-21 11:40:00,259.68,259.93,259.23,259.69,104099.0,250.315,250.556,249.8812,250.3246,104099.0
2023-09-21 11:50:00,259.77,261.12,259.63,260.62,73641.0,250.4017,251.703,250.2668,251.2211,73641.0
2023-09-21 12:00:00,260.67,261.63,260.44,261.63,78678.0,251.2693,252.1946,251.0476,252.1946,78678.0
2023-09-21 12:10:00,261.6,262.74,261.5,261.99,99155.0,252.1657,253.2646,252.0693,252.5417,99155.0
2023-09-21 12:20:00,261.91,262.12,261.16,261.35,38112.0,252.4646,252.667,251.7416,251.9247,38112.0
2023-09-21 12:30:00,261.39,261.82,261.18,261.45,31314.0,251.9633,252.3778,251.7609,252.0211,31314.0
2023-09-21 12:40:00,261.2,261.75,261.2,261.56,27905.0,251.7802,252.3103,251.7802,252.1272,27905.0
2023-09-21 12:50:00,261.63,261.85,261.25,261.47,22111.0,252.1946,252.4067,251.8284,252.0404,22111.0
2023-09-21 13:00:00,261.46,261.72,261.02,261.5,43344.0,252.0308,252.2814,251.6066,252.0693,43344.0
2023-09-21 13:10:00,261.43,262.17,261.41,261.65,52616.0,252.0019,252.7152,251.9826,252.2139,52616.0
2023-09-21 13:20:00,261.55,262.93,261.5,262.82,44517.0,252.1175,253.4478,252.0693,253.3417,44517.0
2023-09-21 13:30:00,262.82,263.73,262.72,263.05,76236.0,253.3417,254.2189,253.2453,253.5634,76236.0
2023-09-21 13:40:00,263.06,263.12,262.46,262.61,26298.0,253.5731,253.6309,252.9947,253.1393,26298.0
2023-09-21 13:50:00,262.56,262.99,262.51,262.78,25397.0,253.0911,253.5056,253.0429,253.3032,25397.0
2023-09-21 14:00:00,262.87,263.32,262.31,263.32,49545.0,253.3899,253.8237,252.8501,253.8237,49545.0
2023-09-21 14:10:00,263.38,263.49,263.07,263.22,39668.0,253.8815,253.9876,253.5827,253.7273,39668.0
2023-09-21 14:20:00,263.17,263.38,262.69,262.98,29475.0,253.6791,253.8815,253.2164,253.496,29475.0
2023-09-21 14:30:00,262.86,262.92,262.2,262.74,43825.0,253.3803,253.4381,252.7441,253.2646,43825.0
2023-09-21 14:40:00,262.65,263.14,262.2,262.21,26767.0,253.1779,253.6502,252.7441,252.7537,26767.0
2023-09-21 14:50:00,262.12,262.56,262.12,262.18,26542.0,252.667,253.0911,252.667,252.7248,26542.0
2023-09-21 15:00:00,262.18,263.2,262.15,263.08,49988.0,252.7248,253.708,252.6959,253.5924,49988.0
2023-09-21 15:10:00,263.01,263.05,262.04,262.21,62590.0,253.5249,253.5634,252.5899,252.7537,62590.0
2023-09-21 15:20:00,262.37,262.69,261.85,262.24,76165.0,252.908,253.2164,252.4067,252.7826,76165.0
2023-09-21 15:30:00,262.21,262.82,262.06,262.4,72074.0,252.7537,253.3417,252.6091,252.9369,72074.0
2023-09-21 15:40:00,262.41,262.94,262.03,262.11,122352.0,252.9465,253.4574,252.5802,252.6573,122352.0
2023-09-21 15:50:00,262.2,262.69,261.7,261.91,334466.0,252.7441,253.2164,252.2621,252.4646,334466.0
2023-09-22 09:30:00,262.03,264.75,262.01,262.4,105037.0,252.5802,255.2021,252.5609,252.9369,105037.0
2023-09-22 09:40:00,262.39,263.09,262.0,262.22,29675.0,252.9272,253.602,252.5513,252.7634,29675.0
2023-09-22 09:50:00,262.36,262.46,261.4,262.46,44500.0,252.8983,252.9947,251.9729,252.9947,44500.0
2023-09-22 10:00:00,262.37,263.68,262.36,263.68,57781.0,252.908,254.1707,252.8983,254.1707,57781.0
2023-09-22 10:10:00,263.68,264.63,263.56,263.67,83841.0,254.1707,255.0865,254.055,254.1611,83841.0
2023-09-22 10:20:00,263.84,264.32,263.61,263.61,34264.0,254.3249,254.7876,254.1032,254.1032,34264.0
2023-09-22 10:30:00,263.64,264.27,263.39,263.61,38508.0,254.1322,254.7394,253.8912,254.1032,38508.0
2023-09-22 10:40:00,263.6,263.95,263.38,263.59,42028.0,254.0936,254.431,253.8815,254.084,42028.0
2023-09-22 10:50:00,263.51,264.04,263.46,263.9,27139.0,254.0068,254.5177,253.9587,254.3828,27139.0
2023-09-22 11:00:00,263.85,263.94,263.47,263.69,31276.0,254.3346,254.4213,253.9683,254.1804,31276.0
2023-09-22 11:10:00,263.67,263.74,263.5,263.6,20421.0,254.1611,254.2286,253.9972,254.0936,20421.0
2023-09-22 11:20:00,263.54,263.96,263.54,263.92,44191.0,254.0358,254.4406,254.0358,254.4021,44191.0
2023-09-22 11:30:00,263.86,264.03,263.1,263.1,41993.0,254.3442,254.5081,253.6116,253.6116,41993.0
2023-09-22 11:40:00,263.15,263.19,262.49,262.77,39921.0,253.6598,253.6984,253.0236,253.2935,39921.0
2023-09-22 11:50:00,262.78,262.89,262.15,262.24,29286.0,253.3032,253.4092,252.6959,252.7826,29286.0
2023-09-22 12:00:00,262.21,262.22,261.35,261.35,23893.0,252.7537,252.7634,251.9247,251.9247,23893.0
2023-09-22 12:10:00,261.2,261.81,261.09,261.78,24932.0,251.7802,252.3682,251.6741,252.3392,24932.0
2023-09-22 12:20:00,261.75,261.75,261.1,261.13,15664.0,252.3103,252.3103,251.6838,251.7127,15664.0
2023-09-22 12:30:00,261.19,261.44,260.93,261.2,23409.0,251.7705,252.0115,251.5199,251.7802,23409.0
2023-09-22 12:40:00,261.28,261.42,260.67,260.67,23539.0,251.8573,251.9922,251.2693,251.2693,23539.0
2023-09-22 12:50:00,260.7,260.86,260.37,260.72,30761.0,251.2982,251.4524,250.9801,251.3175,30761.0
2023-09-22 13:00:00,260.86,261.24,260.74,261.03,17113.0,251.4524,251.8187,251.3367,251.6163,17113.0
2023-09-22 13:10:00,261.04,261.04,260.55,260.55,15035.0,251.6259,251.6259,251.1536,251.1536,15035.0
2023-09-22 13:20:00,260.55,260.66,259.79,260.07,46335.0,251.1536,251.2596,250.421,250.6909,46335.0
2023-09-22 13:30:00,260.02,260.24,259.61,259.76,19766.0,250.6427,250.8548,250.2475,250.3921,19766.0
2023-09-22 13:40:00,259.68,259.93,259.5,259.69,15207.0,250.315,250.556,250.1415,250.3246,15207.0
2023-09-22 13:50:00,259.69,260.28,259.69,260.21,17460.0,250.3246,250.8933,250.3246,250.8259,17460.0
2023-09-22 14:00:00,260.19,260.5,259.79,259.8,19662.0,250.8066,251.1054,250.421,250.4306,19662.0
2023-09-22 14:10:00,259.65,259.79,259.38,259.42,36321.0,250.2861,250.421,250.0258,250.0643,36321.0
2023-09-22 14:20:00,259.35,259.94,259.23,259.68,18459.0,249.9969,250.5656,249.8812,250.315,18459.0
2023-09-22 14:30:00,259.56,259.78,259.38,259.44,9699.0,250.1993,250.4114,250.0258,250.0836,9699.0
2023-09-22 14:40:00,259.46,259.51,259.07,259.24,14454.0,250.1029,250.1511,249.727,249.8908,14454.0
2023-09-22 14:50:00,259.28,259.71,259.23,259.52,28885.0,249.9294,250.3439,249.8812,250.1607,28885.0
2023-09-22 15:00:00,259.58,260.85,259.55,260.78,27673.0,250.2186,251.4428,250.1897,251.3753,27673.0
2023-09-22 15:10:00,260.8,260.81,260.05,260.42,41937.0,251.3946,251.4042,250.6716,251.0283,41937.0
2023-09-22 15:20:00,260.3,260.87,260.15,260.48,38121.0,250.9126,251.4621,250.768,251.0861,38121.0
2023-09-22 15:30:00,260.38,261.33,260.38,261.2,40607.0,250.9897,251.9055,250.9897,251.7802,40607.0
2023-09-22 15:40:00,261.25,261.74,260.73,261.05,58667.0,251.8284,252.3007,251.3271,251.6356,58667.0
2023-09-22 15:50:00,261.07,261.29,260.67,261.01,285865.0,251.6548,251.8669,251.2693,251.597,285865.0
2023-09-25 09:30:00,260.29,264.18,260.22,263.71,114782.0,250.903,254.6527,250.8355,254.1996,114782.0
2023-09-25 09:40:00,263.86,265.43,263.57,265.11,86115.0,254.3442,255.8576,254.0647,255.5491,86115.0
2023-09-25 09:50:00,265.01,265.46,264.52,264.86,36534.0,255.4528,255.8865,254.9804,255.3082,36534.0
2023-09-25 10:00:00,264.83,265.28,264.3,265.01,47734.0,255.2792,255.713,254.7684,255.4528,47734.0
2023-09-25 10:10:00,265.06,265.8,264.51,265.34,33499.0,255.5009,256.2143,254.9708,255.7709,33499.0
2023-09-25 10:20:00,265.34,265.81,265.19,265.7,43819.0,255.7709,256.2239,255.6263,256.1179,43819.0
2023-09-25 10:30:00,265.5,265.91,265.48,265.62,21530.0,255.9251,256.3203,255.9058,256.0408,21530.0
2023-09-25 10:40:00,265.62,265.62,264.94,265.35,30300.0,256.0408,256.0408,255.3853,255.7805,30300.0
2023-09-25 10:50:00,265.35,266.18,265.12,265.6,31137.0,255.7805,256.5806,255.5588,256.0215,31137.0
2023-09-25 11:00:00,265.71,266.02,265.47,265.98,33461.0,256.1275,256.4263,255.8962,256.3878,33461.0
2023-09-25 11:10:00,265.9,266.64,265.8,266.59,25538.0,256.3107,257.024,256.2143,256.9758,25538.0
2023-09-25 11:20:00,266.59,266.95,266.39,266.76,22504.0,256.9758,257.3228,256.783,257.1396,22504.0
2023-09-25 11:30:00,266.78,266.94,266.61,266.67,20219.0,257.1589,257.3131,256.9951,257.0529,20219.0
2023-09-25 11:40:00,266.67,267.16,266.54,266.71,19667.0,257.0529,257.5252,256.9276,257.0914,19667.0
2023-09-25 11:50:00,266.75,266.95,266.57,266.87,17606.0,257.13,257.3228,256.9565,257.2457,17606.0
2023-09-25 12:00:00,266.88,267.5,266.81,267.38,47346.0,257.2553,257.853,257.1878,257.7373,47346.0
2023-09-25 12:10:00,267.38,267.98,267.24,267.76,46263.0,257.7373,258.3156,257.6023,258.1036,46263.0
2023-09-25 12:20:00,267.73,268.1,267.62,267.74,21215.0,258.0747,258.4313,257.9686,258.0843,21215.0
2023-09-25 12:30:00,267.74,268.0,267.31,267.39,18072.0,258.0843,258.3349,257.6698,257.7469,18072.0
2023-09-25 12:40:00,267.39,267.69,267.27,267.4,17325.0,257.7469,258.0361,257.6312,257.7566,17325.0
2023-09-25 12:50:00,267.34,267.66,267.08,267.6,17654.0,257.6987,258.0072,257.4481,257.9493,17654.0
2023-09-25 13:00:00,267.56,267.83,267.25,267.71,13283.0,257.9108,258.1711,257.612,258.0554,13283.0
2023-09-25 13:10:00,267.73,268.43,267.73,268.22,29220.0,258.0747,258.7494,258.0747,258.547,29220.0
2023-09-25 13:20:00,268.23,268.23,267.43,267.85,21593.0,258.5566,258.5566,257.7855,258.1903,21593.0
2023-09-25 13:30:00,267.8,267.8,267.42,267.58,26961.0,258.1421,258.1421,257.7758,257.9301,26961.0
2023-09-25 13:40:00,267.52,267.57,266.98,267.16,34166.0,257.8722,257.9204,257.3517,257.5252,34166.0
2023-09-25 13:50:00,267.24,267.45,267.07,267.28,14405.0,257.6023,257.8048,257.4385,257.6409,14405.0
2023-09-25 14:00:00,267.24,267.33,267.0,267.21,13223.0,257.6023,257.6891,257.371,257.5734,13223.0
2023-09-25 14:10:00,267.17,267.28,266.98,267.2,8965.0,257.5349,257.6409,257.3517,257.5638,8965.0
2023-09-25 14:20:00,267.2,267.22,266.63,266.68,24712.0,257.5638,257.5831,257.0143,257.0625,24712.0
2023-09-25 14:30:00,266.62,266.98,266.48,266.92,18144.0,257.0047,257.3517,256.8697,257.2939,18144.0
2023-09-25 14:40:00,266.91,267.28,266.65,266.8,25027.0,257.2842,257.6409,257.0336,257.1782,25027.0
2023-09-25 14:50:00,266.87,266.87,266.35,266.4,19711.0,257.2457,257.2457,256.7444,256.7926,19711.0
2023-09-25 15:00:00,266.44,266.47,266.01,266.02,24167.0,256.8312,256.8601,256.4167,256.4263,24167.0
2023-09-25 15:10:00,266.0,266.6,265.91,266.4,24423.0,256.407,256.9854,256.3203,256.7926,24423.0
2023-09-25 15:20:00,266.37,266.68,265.74,266.06,22927.0,256.7637,257.0625,256.1564,256.4649,22927.0
2023-09-25 15:30:00,266.09,266.21,265.6,265.89,31812.0,256.4938,256.6095,256.0215,256.301,31812.0
2023-09-25 15:40:00,265.94,266.01,265.61,266.01,52988.0,256.3492,256.4167,256.0311,256.4167,52988.0
2023-09-25 15:50:00,265.93,266.47,265.23,266.42,178901.0,256.3396,256.8601,255.6648,256.8119,178901.0
2023-09-26 09:30:00,265.14,266.35,264.51,264.51,52769.0,255.5781,256.7444,254.9708,254.9708,52769.0
2023-09-26 09:40:00,264.53,265.72,264.32,265.54,28418.0,254.9901,256.1371,254.7876,255.9636,28418.0
2023-09-26 09:50:00,265.34,265.92,264.71,265.84,13468.0,255.7709,256.3299,255.1636,256.2528,13468.0
2023-09-26 10:00:00,265.98,266.25,265.5,265.5,26726.0,256.3878,256.648,255.9251,255.9251,26726.0
2023-09-26 10:10:00,265.6,265.97,264.44,264.78,28652.0,256.0215,256.3781,254.9033,255.231,28652.0
2023-09-26 10:20:00,264.71,264.79,264.3,264.7,24947.0,255.1636,255.2407,254.7684,255.1539,24947.0
2023-09-26 10:30:00,264.59,264.61,263.61,263.61,28717.0,255.0479,255.0672,254.1032,254.1032,28717.0
2023-09-26 10:40:00,263.77,264.49,263.37,263.37,31900.0,254.2575,254.9515,253.8719,253.8719,31900.0
2023-09-26 10:50:00,263.49,263.6,263.13,263.51,26541.0,253.9876,254.0936,253.6406,254.0068,26541.0
2023-09-26 11:00:00,263.52,264.08,263.25,263.35,14784.0,254.0165,254.5563,253.7562,253.8526,14784.0
2023-09-26 11:10:00,263.34,263.66,263.07,263.36,22935.0,253.843,254.1514,253.5827,253.8623,22935.0
2023-09-26 11:20:00,263.42,263.68,263.15,263.35,41110.0,253.9201,254.1707,253.6598,253.8526,41110.0
2023-09-26 11:30:00,263.32,263.52,263.1,263.35,14467.0,253.8237,254.0165,253.6116,253.8526,14467.0
2023-09-26 11:40:00,263.36,263.67,263.24,263.61,23050.0,253.8623,254.1611,253.7466,254.1032,23050.0
2023-09-26 11:50:00,263.6,264.04,263.4,263.98,16439.0,254.0936,254.5177,253.9008,254.4599,16439.0
2023-09-26 12:00:00,263.95,264.02,263.37,263.81,18299.0,254.431,254.4985,253.8719,254.296,18299.0
2023-09-26 12:10:00,263.8,263.83,262.93,262.94,37224.0,254.2864,254.3153,253.4478,253.4574,37224.0
2023-09-26 12:20:00,263.0,263.59,262.92,263.47,19197.0,253.5152,254.084,253.4381,253.9683,19197.0
2023-09-26 12:30:00,263.44,263.92,263.42,263.5,13301.0,253.9394,254.4021,253.9201,253.9972,13301.0
2023-09-26 12:40:00,263.56,263.62,263.38,263.55,10544.0,254.055,254.1129,253.8815,254.0454,10544.0
2023-09-26 12:50:00,263.54,263.78,263.32,263.36,15255.0,254.0358,254.2671,253.8237,253.8623,15255.0
2023-09-26 13:00:00,263.28,263.6,262.89,263.28,17032.0,253.7851,254.0936,253.4092,253.7851,17032.0
2023-09-26 13:10:00,263.23,263.36,262.61,262.82,17352.0,253.7369,253.8623,253.1393,253.3417,17352.0
2023-09-26 13:20:00,262.87,262.97,262.2,262.26,18712.0,253.3899,253.4863,252.7441,252.8019,18712.0
2023-09-26 13:30:00,262.18,262.42,261.9,261.99,10219.0,252.7248,252.9562,252.4549,252.5417,10219.0
2023-09-26 13:40:00,262.06,262.06,261.4,261.41,23922.0,252.6091,252.6091,251.9729,251.9826,23922.0
2023-09-26 13:50:00,261.45,261.85,261.38,261.69,23028.0,252.0211,252.4067,251.9537,252.2525,23028.0
2023-09-26 14:00:00,261.7,261.71,261.23,261.47,21172.0,252.2621,252.2718,251.8091,252.0404,21172.0
2023-09-26 14:10:00,261.47,261.47,261.07,261.11,11494.0,252.0404,252.0404,251.6548,251.6934,11494.0
2023-09-26 14:20:00,261.13,261.24,260.74,260.74,21393.0,251.7127,251.8187,251.3367,251.3367,21393.0
2023-09-26 14:30:00,260.81,261.41,260.32,260.48,74860.0,251.4042,251.9826,250.9319,251.0861,74860.0
2023-09-26 14:40:00,260.52,260.58,260.11,260.2,23511.0,251.1247,251.1825,250.7295,250.8162,23511.0
2023-09-26 14:50:00,260.17,260.63,260.03,260.63,30151.0,250.7873,251.2307,250.6524,251.2307,30151.0
2023-09-26 15:00:00,260.59,260.82,260.45,260.67,21276.0,251.1922,251.4139,251.0572,251.2693,21276.0
2023-09-26 15:10:00,260.67,261.0,260.57,261.0,91489.0,251.2693,251.5874,251.1729,251.5874,91489.0
2023-09-26 15:20:00,261.06,261.07,260.67,260.93,28959.0,251.6452,251.6548,251.2693,251.5199,28959.0
2023-09-26 15:30:00,260.86,261.07,260.75,260.9,37302.0,251.4524,251.6548,251.3464,251.491,37302.0
2023-09-26 15:40:00,260.85,261.09,260.8,260.88,90194.0,251.4428,251.6741,251.3946,251.4717,90194.0
2023-09-26 15:50:00,260.84,261.56,260.71,261.31,226480.0,251.4331,252.1272,251.3078,251.8862,226480.0
2023-09-27 09:30:00,261.9,262.45,261.1,261.72,41636.0,252.4549,252.9851,251.6838,252.2814,41636.0
2023-09-27 09:40:00,261.6,261.84,260.79,261.0,17753.0,252.1657,252.3971,251.3849,251.5874,17753.0
2023-09-27 09:50:00,261.07,261.4,260.41,260.95,24320.0,251.6548,251.9729,251.0186,251.5392,24320.0
2023-09-27 10:00:00,261.01,261.07,260.27,260.74,16585.0,251.597,251.6548,250.8837,251.3367,16585.0
2023-09-27 10:10:00,260.72,260.86,260.18,260.35,11908.0,251.3175,251.4524,250.7969,250.9608,11908.0
2023-09-27 10:20:00,260.48,261.57,260.45,261.28,30418.0,251.0861,252.1368,251.0572,251.8573,30418.0
2023-09-27 10:30:00,261.26,261.79,260.72,261.67,37218.0,251.838,252.3489,251.3175,252.2332,37218.0
2023-09-27 10:40:00,261.63,261.71,261.0,261.19,27641.0,252.1946,252.2718,251.5874,251.7705,27641.0
2023-09-27 10:50:00,261.29,261.3,260.63,260.82,18430.0,251.8669,251.8765,251.2307,251.4139,18430.0
2023-09-27 11:00:00,260.74,261.25,260.72,261.22,14527.0,251.3367,251.8284,251.3175,251.7994,14527.0
2023-09-27 11:10:00,261.08,261.63,261.05,261.05,15325.0,251.6645,252.1946,251.6356,251.6356,15325.0
2023-09-27 11:20:00,261.01,261.56,261.01,261.35,15462.0,251.597,252.1272,251.597,251.9247,15462.0
2023-09-27 11:30:00,261.37,261.77,261.3,261.44,11194.0,251.944,252.3296,251.8765,252.0115,11194.0
2023-09-27 11:40:00,261.43,261.6,260.85,261.22,14192.0,252.0019,252.1657,251.4428,251.7994,14192.0
2023-09-27 11:50:00,261.25,261.79,261.1,261.64,26525.0,251.8284,252.3489,251.6838,252.2043,26525.0
2023-09-27 12:00:00,261.6,261.65,261.0,261.17,20082.0,252.1657,252.2139,251.5874,251.7512,20082.0
2023-09-27 12:10:00,261.21,261.37,261.12,261.25,18081.0,251.7898,251.944,251.703,251.8284,18081.0
2023-09-27 12:20:00,261.3,261.32,261.0,261.27,13175.0,251.8765,251.8958,251.5874,251.8476,13175.0
2023-09-27 12:30:00,261.25,261.68,261.24,261.66,13110.0,251.8284,252.2428,251.8187,252.2236,13110.0
2023-09-27 12:40:00,261.57,262.06,261.36,261.93,19076.0,252.1368,252.6091,251.9344,252.4838,19076.0
2023-09-27 12:50:00,261.97,261.97,261.45,261.65,23932.0,252.5224,252.5224,252.0211,252.2139,23932.0
2023-09-27 13:00:00,261.68,261.87,261.4,261.47,13027.0,252.2428,252.426,251.9729,252.0404,13027.0
2023-09-27 13:10:00,261.49,261.6,260.72,260.72,20486.0,252.0597,252.1657,251.3175,251.3175,20486.0
2023-09-27 13:20:00,260.86,260.86,260.43,260.62,19071.0,251.4524,251.4524,251.0379,251.2211,19071.0
2023-09-27 13:30:00,260.63,260.7,260.43,260.5,21954.0,251.2307,251.2982,251.0379,251.1054,21954.0
2023-09-27 13:40:00,260.5,260.6,260.14,260.26,19711.0,251.1054,251.2018,250.7584,250.8741,19711.0
2023-09-27 13:50:00,260.24,260.55,260.19,260.41,19994.0,250.8548,251.1536,250.8066,251.0186,19994.0
2023-09-27 14:00:00,260.31,260.74,260.31,260.47,33815.0,250.9223,251.3367,250.9223,251.0765,33815.0
2023-09-27 14:10:00,260.39,260.44,260.05,260.28,15283.0,250.9994,251.0476,250.6716,250.8933,15283.0
2023-09-27 14:20:00,260.29,260.96,260.25,260.96,19009.0,250.903,251.5488,250.8644,251.5488,19009.0
2023-09-27 14:30:00,261.01,261.54,261.0,261.51,36314.0,251.597,252.1079,251.5874,252.079,36314.0
2023-09-27 14:40:00,261.45,261.58,261.25,261.25,17320.0,252.0211,252.1465,251.8284,251.8284,17320.0
2023-09-27 14:50:00,261.21,261.81,261.13,261.75,20232.0,251.7898,252.3682,251.7127,252.3103,20232.0
2023-09-27 15:00:00,261.7,262.84,261.61,262.73,21944.0,252.2621,253.361,252.1754,253.255,21944.0
2023-09-27 15:10:00,262.7,263.08,262.4,262.4,19131.0,253.2261,253.5924,252.9369,252.9369,19131.0
2023-09-27 15:20:00,262.47,262.62,262.12,262.12,11974.0,253.0044,253.1489,252.667,252.667,11974.0
2023-09-27 15:30:00,262.07,262.08,261.15,261.45,21310.0,252.6188,252.6284,251.732,252.0211,21310.0
2023-09-27 15:40:00,261.38,261.55,260.94,261.52,54835.0,251.9537,252.1175,251.5295,252.0886,54835.0
2023-09-27 15:50:00,261.56,262.85,261.55,262.71,226956.0,252.1272,253.3707,252.1175,253.2357,226956.0
2023-09-28 09:30:00,262.06,263.61,261.0,263.25,45245.0,252.6091,254.1032,251.5874,253.7562,45245.0
2023-09-28 09:40:00,263.25,264.2,262.81,263.89,24637.0,253.7562,254.672,253.3321,254.3731,24637.0
2023-09-28 09:50:00,264.02,265.68,264.02,265.38,41692.0,254.4985,256.0986,254.4985,255.8094,41692.0
2023-09-28 10:00:00,265.34,265.8,264.85,265.21,17566.0,255.7709,256.2143,255.2985,255.6455,17566.0
2023-09-28 10:10:00,264.99,265.58,264.91,265.53,17503.0,255.4335,256.0022,255.3564,255.954,17503.0
2023-09-28 10:20:00,265.66,266.08,265.36,265.55,22967.0,256.0793,256.4842,255.7901,255.9733,22967.0
2023-09-28 10:30:00,265.63,265.73,265.28,265.69,16446.0,256.0504,256.1468,255.713,256.1082,16446.0
2023-09-28 10:40:00,265.63,266.0,265.21,265.68,19442.0,256.0504,256.407,255.6455,256.0986,19442.0
2023-09-28 10:50:00,265.76,265.98,265.52,265.74,15666.0,256.1757,256.3878,255.9444,256.1564,15666.0
2023-09-28 11:00:00,265.69,266.54,265.69,266.43,45808.0,256.1082,256.9276,256.1082,256.8215,45808.0
2023-09-28 11:10:00,266.43,266.43,265.58,265.76,30371.0,256.8215,256.8215,256.0022,256.1757,30371.0
2023-09-28 11:20:00,265.79,265.93,265.58,265.8,16934.0,256.2046,256.3396,256.0022,256.2143,16934.0
2023-09-28 11:30:00,265.81,266.42,265.8,266.32,29189.0,256.2239,256.8119,256.2143,256.7155,29189.0
2023-09-28 11:40:00,266.21,267.14,266.2,267.14,36003.0,256.6095,257.5059,256.5998,257.5059,36003.0
2023-09-28 11:50:00,267.1,267.7,267.07,267.23,47398.0,257.4674,258.0457,257.4385,257.5927,47398.0
2023-09-28 12:00:00,267.22,267.43,266.26,266.6,23266.0,257.5831,257.7855,256.6577,256.9854,23266.0
2023-09-28 12:10:00,266.46,267.02,266.45,267.02,22480.0,256.8505,257.3903,256.8408,257.3903,22480.0
2023-09-28 12:20:00,267.0,267.63,266.86,267.52,25894.0,257.371,257.9783,257.236,257.8722,25894.0
2023-09-28 12:30:00,267.54,267.78,267.14,267.71,13540.0,257.8915,258.1229,257.5059,258.0554,13540.0
2023-09-28 12:40:00,267.66,268.17,267.66,267.78,14894.0,258.0072,258.4988,258.0072,258.1229,14894.0
2023-09-28 12:50:00,267.71,268.0,267.29,267.77,13830.0,258.0554,258.3349,257.6505,258.1132,13830.0
2023-09-28 13:00:00,267.76,268.02,267.55,267.87,12778.0,258.1036,258.3542,257.9012,258.2096,12778.0
2023-09-28 13:10:00,267.85,267.97,267.42,267.6,10666.0,258.1903,258.306,257.7758,257.9493,10666.0
2023-09-28 13:20:00,267.68,267.97,267.54,267.67,12422.0,258.0265,258.306,257.8915,258.0168,12422.0
2023-09-28 13:30:00,267.46,267.46,266.37,266.41,26705.0,257.8144,257.8144,256.7637,256.8023,26705.0
2023-09-28 13:40:00,266.5,266.86,266.35,266.84,10581.0,256.889,257.236,256.7444,257.2168,10581.0
2023-09-28 13:50:00,266.91,266.93,266.59,266.74,9755.0,257.2842,257.3035,256.9758,257.1204,9755.0
2023-09-28 14:00:00,266.87,266.91,266.4,266.9,18006.0,257.2457,257.2842,256.7926,257.2746,18006.0
2023-09-28 14:10:00,266.83,267.14,266.71,266.94,18150.0,257.2071,257.5059,257.0914,257.3131,18150.0
2023-09-28 14:20:00,266.94,267.11,266.8,267.06,14223.0,257.3131,257.477,257.1782,257.4288,14223.0
2023-09-28 14:30:00,267.02,267.11,266.42,266.68,22526.0,257.3903,257.477,256.8119,257.0625,22526.0
2023-09-28 14:40:00,266.68,267.02,266.63,266.65,10598.0,257.0625,257.3903,257.0143,257.0336,10598.0
2023-09-28 14:50:00,266.65,266.99,266.37,266.99,18383.0,257.0336,257.3613,256.7637,257.3613,18383.0
2023-09-28 15:00:00,266.99,267.5,266.96,267.17,11027.0,257.3613,257.853,257.3324,257.5349,11027.0
2023-09-28 15:10:00,267.17,267.84,267.09,267.56,15881.0,257.5349,258.1807,257.4577,257.9108,15881.0
2023-09-28 15:20:00,267.6,267.88,267.55,267.74,14983.0,257.9493,258.2193,257.9012,258.0843,14983.0
2023-09-28 15:30:00,267.71,267.71,266.57,266.57,30063.0,258.0554,258.0554,256.9565,256.9565,30063.0
2023-09-28 15:40:00,266.57,266.83,266.02,266.23,59104.0,256.9565,257.2071,256.4263,256.6288,59104.0
2023-09-28 15:50:00,266.29,266.69,265.94,266.44,192745.0,256.6866,257.0722,256.3492,256.8312,192745.0
2023-09-29 09:30:00,269.39,269.68,267.8,268.86,72675.0,259.6748,259.9543,258.1421,259.1639,72675.0
2023-09-29 09:40:00,268.89,269.31,267.63,268.51,29071.0,259.1928,259.5977,257.9783,258.8265,29071.0
2023-09-29 09:50:00,268.56,270.46,268.56,270.06,133202.0,258.8747,260.7062,258.8747,260.3206,133202.0
2023-09-29 10:00:00,269.83,270.26,269.0,269.1,55560.0,260.0989,260.5134,259.2989,259.3953,55560.0
2023-09-29 10:10:00,269.2,269.22,267.89,268.4,26596.0,259.4916,259.5109,258.2289,258.7205,26596.0
2023-09-29 10:20:00,268.41,268.41,267.48,268.19,22586.0,258.7301,258.7301,257.8337,258.5181,22586.0
2023-09-29 10:30:00,268.25,268.92,268.2,268.82,18669.0,258.5759,259.2217,258.5277,259.1254,18669.0
2023-09-29 10:40:00,268.58,268.64,268.18,268.26,15871.0,258.894,258.9518,258.5084,258.5855,15871.0
2023-09-29 10:50:00,268.31,268.58,267.8,267.98,23480.0,258.6337,258.894,258.1421,258.3156,23480.0
2023-09-29 11:00:00,267.99,267.99,267.06,267.6,40984.0,258.3253,258.3253,257.4288,257.9493,40984.0
2023-09-29 11:10:00,267.51,267.93,267.35,267.81,19867.0,257.8626,258.2674,257.7084,258.1518,19867.0
2023-09-29 11:20:00,267.87,268.88,267.44,267.51,28838.0,258.2096,259.1832,257.7951,257.8626,28838.0
2023-09-29 11:30:00,267.37,267.7,266.8,267.0,31014.0,257.7276,258.0457,257.1782,257.371,31014.0
2023-09-29 11:40:00,267.0,267.34,266.94,267.14,11532.0,257.371,257.6987,257.3131,257.5059,11532.0
2023-09-29 11:50:00,267.21,267.21,266.61,266.85,14469.0,257.5734,257.5734,256.9951,257.2264,14469.0
2023-09-29 12:00:00,266.87,267.71,266.71,267.7,14880.0,257.2457,258.0554,257.0914,258.0457,14880.0
2023-09-29 12:10:00,267.69,268.0,267.11,267.45,16461.0,258.0361,258.3349,257.477,257.8048,16461.0
2023-09-29 12:20:00,267.55,267.55,267.25,267.35,17226.0,257.9012,257.9012,257.612,257.7084,17226.0
2023-09-29 12:30:00,267.36,267.46,266.8,266.8,11324.0,257.718,257.8144,257.1782,257.1782,11324.0
2023-09-29 12:40:00,266.81,267.08,266.48,266.48,13888.0,257.1878,257.4481,256.8697,256.8697,13888.0
2023-09-29 12:50:00,266.48,266.59,266.15,266.21,9125.0,256.8697,256.9758,256.5516,256.6095,9125.0
2023-09-29 13:00:00,266.26,266.26,265.59,265.62,14365.0,256.6577,256.6577,256.0118,256.0408,14365.0
2023-09-29 13:10:00,265.71,265.71,265.16,265.34,10193.0,256.1275,256.1275,255.5973,255.7709,10193.0
2023-09-29 13:20:00,265.37,265.69,265.2,265.57,14642.0,255.7998,256.1082,255.6359,255.9926,14642.0
2023-09-29 13:30:00,265.63,265.7,265.06,265.16,12650.0,256.0504,256.1179,255.5009,255.5973,12650.0
2023-09-29 13:40:00,265.13,265.2,264.6,264.71,18149.0,255.5684,255.6359,255.0575,255.1636,18149.0
2023-09-29 13:50:00,264.69,264.69,263.78,263.78,38600.0,255.1443,255.1443,254.2671,254.2671,38600.0
2023-09-29 14:00:00,263.9,264.67,263.65,264.43,36571.0,254.3828,255.125,254.1418,254.8937,36571.0
2023-09-29 14:10:00,264.48,264.67,264.2,264.44,13780.0,254.9419,255.125,254.672,254.9033,13780.0
2023-09-29 14:20:00,264.41,264.81,264.24,264.36,13588.0,254.8744,255.26,254.7105,254.8262,13588.0
2023-09-29 14:30:00,264.38,264.57,264.01,264.57,11912.0,254.8455,255.0286,254.4888,255.0286,11912.0
2023-09-29 14:40:00,264.49,264.88,264.42,264.44,14914.0,254.9515,255.3274,254.884,254.9033,14914.0
2023-09-29 14:50:00,264.5,265.72,264.42,265.57,17645.0,254.9611,256.1371,254.884,255.9926,17645.0
2023-09-29 15:00:00,265.56,265.74,265.12,265.32,16601.0,255.9829,256.1564,255.5588,255.7516,16601.0
2023-09-29 15:10:00,265.3,265.46,265.08,265.29,18754.0,255.7323,255.8865,255.5202,255.7227,18754.0
2023-09-29 15:20:00,265.29,265.44,265.01,265.09,16090.0,255.7227,255.8672,255.4528,255.5299,16090.0
2023-09-29 15:30:00,265.09,265.1,264.19,264.48,34318.0,255.5299,255.5395,254.6623,254.9419,34318.0
2023-09-29 15:40:00,264.48,264.71,264.17,264.67,55488.0,254.9419,255.1636,254.643,255.125,55488.0
2023-09-29 15:50:00,264.74,265.44,264.41,264.94,248976.0,255.1925,255.8672,254.8744,255.3853,248976.0
2023-10-02 09:30:00,266.0,266.58,265.04,265.28,94504.0,256.407,256.9661,255.4817,255.713,94504.0
2023-10-02 09:40:00,265.35,265.81,264.13,264.48,47114.0,255.7805,256.2239,254.6045,254.9419,47114.0
2023-10-02 09:50:00,264.66,264.87,263.84,264.18,46260.0,255.1154,255.3178,254.3249,254.6527,46260.0
2023-10-02 10:00:00,264.0,265.29,263.63,264.89,49307.0,254.4792,255.7227,254.1225,255.3371,49307.0
2023-10-02 10:10:00,264.81,264.9,263.9,263.92,28908.0,255.26,255.3467,254.3828,254.4021,28908.0
2023-10-02 10:20:00,263.87,264.86,263.55,264.49,25448.0,254.3539,255.3082,254.0454,254.9515,25448.0
2023-10-02 10:30:00,264.29,265.3,264.28,264.93,16481.0,254.7587,255.7323,254.7491,255.3756,16481.0
2023-10-02 10:40:00,265.07,265.65,264.63,265.0,34760.0,255.5106,256.0697,255.0865,255.4431,34760.0
2023-10-02 10:50:00,265.0,265.27,264.57,265.27,13973.0,255.4431,255.7034,255.0286,255.7034,13973.0
2023-10-02 11:00:00,265.32,265.79,265.11,265.73,30120.0,255.7516,256.2046,255.5491,256.1468,30120.0
2023-10-02 11:10:00,265.73,266.31,265.34,265.71,22850.0,256.1468,256.7059,255.7709,256.1275,22850.0
2023-10-02 11:20:00,265.69,266.38,265.69,266.33,15403.0,256.1082,256.7733,256.1082,256.7251,15403.0
2023-10-02 11:30:00,266.4,266.73,266.13,266.48,10844.0,256.7926,257.1107,256.5324,256.8697,10844.0
2023-10-02 11:40:00,266.52,266.52,265.96,266.22,21050.0,256.9083,256.9083,256.3685,256.6191,21050.0
2023-10-02 11:50:00,266.22,266.36,265.63,266.0,22669.0,256.6191,256.7541,256.0504,256.407,22669.0
2023-10-02 12:00:00,266.03,266.03,264.81,264.99,20066.0,256.436,256.436,255.26,255.4335,20066.0
2023-10-02 12:10:00,265.05,265.78,264.92,265.43,12739.0,255.4913,256.195,255.366,255.8576,12739.0
2023-10-02 12:20:00,265.34,265.35,265.0,265.19,15926.0,255.7709,255.7805,255.4431,255.6263,15926.0
2023-10-02 12:30:00,265.17,265.18,264.58,264.83,12927.0,255.607,255.6166,255.0383,255.2792,12927.0
2023-10-02 12:40:00,264.76,264.91,264.12,264.13,11253.0,255.2118,255.3564,254.5948,254.6045,11253.0
2023-10-02 12:50:00,264.1,264.26,263.69,263.72,26042.0,254.5756,254.7298,254.1804,254.2093,26042.0
2023-10-02 13:00:00,263.78,264.03,263.57,263.96,17534.0,254.2671,254.5081,254.0647,254.4406,17534.0
2023-10-02 13:10:00,264.02,264.12,263.65,264.1,13933.0,254.4985,254.5948,254.1418,254.5756,13933.0
2023-10-02 13:20:00,264.16,264.39,264.07,264.3,8036.0,254.6334,254.8551,254.5467,254.7684,8036.0
2023-10-02 13:30:00,264.31,264.66,264.14,264.5,13628.0,254.778,255.1154,254.6141,254.9611,13628.0
2023-10-02 13:40:00,264.51,264.63,264.33,264.38,10085.0,254.9708,255.0865,254.7973,254.8455,10085.0
2023-10-02 13:50:00,264.38,264.8,264.38,264.63,13565.0,254.8455,255.2503,254.8455,255.0865,13565.0
2023-10-02 14:00:00,264.59,264.93,264.32,264.61,28578.0,255.0479,255.3756,254.7876,255.0672,28578.0
2023-10-02 14:10:00,264.64,265.8,264.64,265.01,33795.0,255.0961,256.2143,255.0961,255.4528,33795.0
2023-10-02 14:20:00,265.04,265.04,264.41,264.41,10899.0,255.4817,255.4817,254.8744,254.8744,10899.0
2023-10-02 14:30:00,264.46,264.69,264.4,264.42,17457.0,254.9226,255.1443,254.8648,254.884,17457.0
2023-10-02 14:40:00,264.38,264.53,264.27,264.42,7117.0,254.8455,254.9901,254.7394,254.884,7117.0
2023-10-02 14:50:00,264.43,264.51,263.95,264.12,15826.0,254.8937,254.9708,254.431,254.5948,15826.0
2023-10-02 15:00:00,264.06,264.32,263.88,263.98,17861.0,254.537,254.7876,254.3635,254.4599,17861.0
2023-10-02 15:10:00,263.91,264.12,263.61,263.86,20114.0,254.3924,254.5948,254.1032,254.3442,20114.0
2023-10-02 15:20:00,263.84,264.68,263.74,264.4,19277.0,254.3249,255.1347,254.2286,254.8648,19277.0
2023-10-02 15:30:00,264.43,264.8,264.3,264.71,23197.0,254.8937,255.2503,254.7684,255.1636,23197.0
2023-10-02 15:40:00,264.73,264.75,264.14,264.14,45190.0,255.1829,255.2021,254.6141,254.6141,45190.0
2023-10-02 15:50:00,264.09,265.17,264.05,265.11,118443.0,254.5659,255.607,254.5274,255.5491,118443.0
2023-10-03 09:30:00,264.33,265.25,263.78,265.11,50476.0,254.7973,255.6841,254.2671,255.5491,50476.0
2023-10-03 09:40:00,265.07,265.5,264.12,264.8,24181.0,255.5106,255.9251,254.5948,255.2503,24181.0
2023-10-03 09:50:00,264.7,265.2,264.14,264.36,18838.0,255.1539,255.6359,254.6141,254.8262,18838.0
2023-10-03 10:00:00,264.09,264.24,262.44,262.45,52282.0,254.5659,254.7105,252.9754,252.9851,52282.0
2023-10-03 10:10:00,262.43,262.81,261.46,261.59,29903.0,252.9658,253.3321,252.0308,252.1561,29903.0
2023-10-03 10:20:00,261.7,261.84,261.03,261.31,35031.0,252.2621,252.3971,251.6163,251.8862,35031.0
2023-10-03 10:30:00,261.2,261.75,261.03,261.22,16704.0,251.7802,252.3103,251.6163,251.7994,16704.0
2023-10-03 10:40:00,261.09,261.22,260.55,260.58,25426.0,251.6741,251.7994,251.1536,251.1825,25426.0
2023-10-03 10:50:00,260.7,261.35,260.5,261.13,13960.0,251.2982,251.9247,251.1054,251.7127,13960.0
2023-10-03 11:00:00,261.06,261.15,260.64,260.74,20028.0,251.6452,251.732,251.2404,251.3367,20028.0
2023-10-03 11:10:00,260.71,260.75,260.29,260.6,26287.0,251.3078,251.3464,250.903,251.2018,26287.0
2023-10-03 11:20:00,260.6,260.81,260.28,260.44,30761.0,251.2018,251.4042,250.8933,251.0476,30761.0
2023-10-03 11:30:00,260.4,260.8,260.19,260.28,14119.0,251.009,251.3946,250.8066,250.8933,14119.0
2023-10-03 11:40:00,260.34,260.68,260.25,260.4,16273.0,250.9512,251.2789,250.8644,251.009,16273.0
2023-10-03 11:50:00,260.27,260.48,259.8,260.48,13300.0,250.8837,251.0861,250.4306,251.0861,13300.0
2023-10-03 12:00:00,260.48,261.0,260.38,260.92,13253.0,251.0861,251.5874,250.9897,251.5103,13253.0
2023-10-03 12:10:00,260.92,261.37,260.75,261.21,20929.0,251.5103,251.944,251.3464,251.7898,20929.0
2023-10-03 12:20:00,261.28,261.41,260.86,261.41,14321.0,251.8573,251.9826,251.4524,251.9826,14321.0
2023-10-03 12:30:00,261.43,261.79,261.31,261.55,10146.0,252.0019,252.3489,251.8862,252.1175,10146.0
2023-10-03 12:40:00,261.65,261.73,261.22,261.67,6893.0,252.2139,252.291,251.7994,252.2332,6893.0
2023-10-03 12:50:00,261.55,261.59,261.21,261.39,9625.0,252.1175,252.1561,251.7898,251.9633,9625.0
2023-10-03 13:00:00,261.42,261.58,260.97,261.11,40025.0,251.9922,252.1465,251.5585,251.6934,40025.0
2023-10-03 13:10:00,261.17,261.3,260.59,260.93,94906.0,251.7512,251.8765,251.1922,251.5199,94906.0
2023-10-03 13:20:00,261.0,261.13,260.58,260.73,42927.0,251.5874,251.7127,251.1825,251.3271,42927.0
2023-10-03 13:30:00,260.8,260.89,260.51,260.77,30554.0,251.3946,251.4813,251.115,251.3657,30554.0
2023-10-03 13:40:00,260.87,260.88,260.13,260.19,17037.0,251.4621,251.4717,250.7487,250.8066,17037.0
2023-10-03 13:50:00,260.19,260.3,259.96,259.96,17737.0,250.8066,250.9126,250.5849,250.5849,17737.0
2023-10-03 14:00:00,260.03,260.08,259.5,259.68,26722.0,250.6524,250.7005,250.1415,250.315,26722.0
2023-10-03 14:10:00,259.72,259.8,259.3,259.78,85700.0,250.3535,250.4306,249.9487,250.4114,85700.0
2023-10-03 14:20:00,259.79,260.11,259.72,260.04,20274.0,250.421,250.7295,250.3535,250.662,20274.0
2023-10-03 14:30:00,260.07,260.53,259.99,260.53,10869.0,250.6909,251.1343,250.6138,251.1343,10869.0
2023-10-03 14:40:00,260.5,261.13,260.46,261.13,22155.0,251.1054,251.7127,251.0668,251.7127,22155.0
2023-10-03 14:50:00,261.17,261.39,260.73,260.81,15834.0,251.7512,251.9633,251.3271,251.4042,15834.0
2023-10-03 15:00:00,260.79,261.06,260.53,260.78,11046.0,251.3849,251.6452,251.1343,251.3753,11046.0
2023-10-03 15:10:00,260.7,260.71,260.4,260.54,12554.0,251.2982,251.3078,251.009,251.144,12554.0
2023-10-03 15:20:00,260.56,260.91,260.56,260.67,9682.0,251.1632,251.5006,251.1632,251.2693,9682.0
2023-10-03 15:30:00,260.66,260.94,260.31,260.41,23889.0,251.2596,251.5295,250.9223,251.0186,23889.0
2023-10-03 15:40:00,260.38,260.64,259.96,260.04,62992.0,250.9897,251.2404,250.5849,250.662,62992.0
2023-10-03 15:50:00,260.07,260.4,259.95,260.36,205776.0,250.6909,251.009,250.5752,250.9704,205776.0
2023-10-04 09:30:00,260.16,261.51,259.53,260.45,54459.0,250.7777,252.079,250.1704,251.0572,54459.0
2023-10-04 09:40:00,260.2,260.68,258.23,258.36,27325.0,250.8162,251.2789,248.9173,249.0426,27325.0
2023-10-04 09:50:00,258.36,258.49,255.67,256.73,81436.0,249.0426,249.1679,246.4496,247.4714,81436.0
2023-10-04 10:00:00,256.88,257.46,256.42,256.97,60232.0,247.616,248.175,247.1725,247.7027,60232.0
2023-10-04 10:10:00,256.99,258.34,256.83,258.33,34697.0,247.722,249.0233,247.5678,249.0137,34697.0
2023-10-04 10:20:00,258.35,258.77,257.23,257.26,50283.0,249.0329,249.4378,247.9533,247.9822,50283.0
2023-10-04 10:30:00,257.17,257.99,257.05,257.71,30210.0,247.8955,248.6859,247.7798,248.416,30210.0
2023-10-04 10:40:00,257.66,258.01,256.7,256.76,42323.0,248.3678,248.7052,247.4424,247.5003,42323.0
2023-10-04 10:50:00,256.77,257.18,256.72,257.15,33150.0,247.5099,247.9051,247.4617,247.8762,33150.0
2023-10-04 11:00:00,257.13,257.67,256.94,257.59,28281.0,247.8569,248.3775,247.6738,248.3003,28281.0
2023-10-04 11:10:00,257.59,258.07,257.24,257.91,19264.0,248.3003,248.763,247.963,248.6088,19264.0
2023-10-04 11:20:00,258.05,258.16,257.61,257.61,21992.0,248.7438,248.8498,248.3196,248.3196,21992.0
2023-10-04 11:30:00,257.61,257.98,257.38,257.9,17941.0,248.3196,248.6763,248.0979,248.5992,17941.0
2023-10-04 11:40:00,257.9,258.31,257.47,258.22,16254.0,248.5992,248.9944,248.1847,248.9076,16254.0
2023-10-04 11:50:00,258.13,258.95,258.12,258.73,14342.0,248.8209,249.6113,248.8112,249.3992,14342.0
2023-10-04 12:00:00,258.78,258.79,258.01,258.25,19687.0,249.4474,249.4571,248.7052,248.9365,19687.0
2023-10-04 12:10:00,258.36,258.86,258.35,258.68,28375.0,249.0426,249.5245,249.0329,249.351,28375.0
2023-10-04 12:20:00,258.76,259.08,258.6,259.08,15660.0,249.4282,249.7366,249.2739,249.7366,15660.0
2023-10-04 12:30:00,259.16,259.46,258.81,259.38,17336.0,249.8137,250.1029,249.4763,250.0258,17336.0
2023-10-04 12:40:00,259.4,259.42,258.79,258.85,20861.0,250.0451,250.0643,249.4571,249.5149,20861.0
2023-10-04 12:50:00,258.9,259.0,258.56,258.59,8517.0,249.5631,249.6595,249.2354,249.2643,8517.0
2023-10-04 13:00:00,258.66,258.73,258.28,258.38,11443.0,249.3318,249.3992,248.9655,249.0619,11443.0
2023-10-04 13:10:00,258.51,258.55,258.16,258.34,16223.0,249.1872,249.2257,248.8498,249.0233,16223.0
2023-10-04 13:20:00,258.46,258.65,258.25,258.56,18941.0,249.139,249.3221,248.9365,249.2354,18941.0
2023-10-04 13:30:00,258.56,258.76,258.12,258.26,28960.0,249.2354,249.4282,248.8112,248.9462,28960.0
2023-10-04 13:40:00,258.31,258.53,258.04,258.42,30924.0,248.9944,249.2064,248.7341,249.1004,30924.0
2023-10-04 13:50:00,258.45,258.45,258.07,258.22,15430.0,249.1293,249.1293,248.763,248.9076,15430.0
2023-10-04 14:00:00,258.24,258.43,258.04,258.14,13450.0,248.9269,249.1101,248.7341,248.8305,13450.0
2023-10-04 14:10:00,258.18,259.04,258.17,258.86,18871.0,248.8691,249.6981,248.8594,249.5245,18871.0
2023-10-04 14:20:00,258.86,259.01,258.52,258.94,13830.0,249.5245,249.6691,249.1968,249.6017,13830.0
2023-10-04 14:30:00,259.02,259.16,258.75,258.83,22270.0,249.6788,249.8137,249.4185,249.4956,22270.0
2023-10-04 14:40:00,258.78,259.22,258.76,259.15,16659.0,249.4474,249.8716,249.4282,249.8041,16659.0
2023-10-04 14:50:00,259.07,259.37,258.91,259.31,21435.0,249.727,250.0162,249.5727,249.9583,21435.0
2023-10-04 15:00:00,259.29,259.38,258.67,258.95,18598.0,249.939,250.0258,249.3414,249.6113,18598.0
2023-10-04 15:10:00,258.99,259.78,258.92,259.74,13850.0,249.6499,250.4114,249.5824,250.3728,13850.0
2023-10-04 15:20:00,259.73,259.77,259.11,259.25,12744.0,250.3632,250.4017,249.7655,249.9005,12744.0
2023-10-04 15:30:00,259.27,259.82,259.2,259.69,27921.0,249.9198,250.4499,249.8523,250.3246,27921.0
2023-10-04 15:40:00,259.73,259.94,259.55,259.55,36196.0,250.3632,250.5656,250.1897,250.1897,36196.0
2023-10-04 15:50:00,259.59,260.33,259.5,260.01,234830.0,250.2282,250.9415,250.1415,250.6331,234830.0
2023-10-05 09:30:00,258.7,260.08,258.12,259.22,26186.0,249.3703,250.7005,248.8112,249.8716,26186.0
2023-10-05 09:40:00,259.15,259.15,257.57,258.14,12779.0,249.8041,249.8041,248.2811,248.8305,12779.0
2023-10-05 09:50:00,258.44,258.68,257.71,258.59,16310.0,249.1197,249.351,248.416,249.2643,16310.0
2023-10-05 10:00:00,258.34,258.74,257.94,258.46,24328.0,249.0233,249.4089,248.6377,249.139,24328.0
2023-10-05 10:10:00,258.47,258.59,257.99,258.19,25707.0,249.1486,249.2643,248.6859,248.8787,25707.0
2023-10-05 10:20:00,258.29,258.5,257.94,258.4,25774.0,248.9751,249.1775,248.6377,249.0811,25774.0
2023-10-05 10:30:00,258.34,258.48,258.08,258.23,28479.0,249.0233,249.1582,248.7727,248.9173,28479.0
2023-10-05 10:40:00,258.24,258.95,257.98,258.44,36169.0,248.9269,249.6113,248.6763,249.1197,36169.0
2023-10-05 10:50:00,258.56,259.34,258.44,259.04,9537.0,249.2354,249.9872,249.1197,249.6981,9537.0
2023-10-05 11:00:00,258.93,258.96,258.36,258.49,18015.0,249.592,249.6209,249.0426,249.1679,18015.0
2023-10-05 11:10:00,258.49,258.72,258.39,258.59,19442.0,249.1679,249.3896,249.0715,249.2643,19442.0
2023-10-05 11:20:00,258.52,258.69,258.1,258.29,17790.0,249.1968,249.3607,248.792,248.9751,17790.0
2023-10-05 11:30:00,258.25,258.33,257.84,258.12,27775.0,248.9365,249.0137,248.5413,248.8112,27775.0
2023-10-05 11:40:00,258.15,258.21,257.84,258.07,33949.0,248.8402,248.898,248.5413,248.763,33949.0
2023-10-05 11:50:00,257.95,258.02,257.48,257.81,18404.0,248.6474,248.7148,248.1943,248.5124,18404.0
2023-10-05 12:00:00,257.73,258.09,257.55,258.04,14891.0,248.4353,248.7823,248.2618,248.7341,14891.0
2023-10-05 12:10:00,258.04,258.54,257.99,258.45,11618.0,248.7341,249.2161,248.6859,249.1293,11618.0
2023-10-05 12:20:00,258.56,258.73,258.39,258.57,16482.0,249.2354,249.3992,249.0715,249.245,16482.0
2023-10-05 12:30:00,258.72,258.93,258.3,258.52,13969.0,249.3896,249.592,248.9847,249.1968,13969.0
2023-10-05 12:40:00,258.59,258.59,258.17,258.43,12363.0,249.2643,249.2643,248.8594,249.1101,12363.0
2023-10-05 12:50:00,258.44,258.78,258.31,258.66,16665.0,249.1197,249.4474,248.9944,249.3318,16665.0
2023-10-05 13:00:00,258.73,258.89,257.93,257.94,13336.0,249.3992,249.5535,248.6281,248.6377,13336.0
2023-10-05 13:10:00,257.88,258.39,257.87,258.23,9790.0,248.5799,249.0715,248.5702,248.9173,9790.0
2023-10-05 13:20:00,258.21,258.39,257.97,258.17,9764.0,248.898,249.0715,248.6666,248.8594,9764.0
2023-10-05 13:30:00,258.25,259.32,257.91,259.25,16238.0,248.9365,249.968,248.6088,249.9005,16238.0
2023-10-05 13:40:00,259.26,259.39,258.78,259.0,17778.0,249.9101,250.0354,249.4474,249.6595,17778.0
2023-10-05 13:50:00,259.09,259.16,258.93,259.16,8625.0,249.7463,249.8137,249.592,249.8137,8625.0
2023-10-05 14:00:00,259.14,259.33,258.92,258.92,9480.0,249.7944,249.9776,249.5824,249.5824,9480.0
2023-10-05 14:10:00,258.91,259.38,258.86,259.21,10959.0,249.5727,250.0258,249.5245,249.8619,10959.0
2023-10-05 14:20:00,259.13,259.17,258.8,259.12,9666.0,249.7848,249.8234,249.4667,249.7752,9666.0
2023-10-05 14:30:00,259.11,259.33,258.97,259.33,10192.0,249.7655,249.9776,249.6306,249.9776,10192.0
2023-10-05 14:40:00,259.28,259.44,258.96,259.01,8667.0,249.9294,250.0836,249.6209,249.6691,8667.0
2023-10-05 14:50:00,259.08,259.41,259.08,259.32,11453.0,249.7366,250.0547,249.7366,249.968,11453.0
2023-10-05 15:00:00,259.32,259.41,259.17,259.33,11327.0,249.968,250.0547,249.8234,249.9776,11327.0
2023-10-05 15:10:00,259.35,259.51,259.09,259.41,20147.0,249.9969,250.1511,249.7463,250.0547,20147.0
2023-10-05 15:20:00,259.33,259.6,259.23,259.6,13557.0,249.9776,250.2379,249.8812,250.2379,13557.0
2023-10-05 15:30:00,259.61,259.66,259.04,259.28,19219.0,250.2475,250.2957,249.6981,249.9294,19219.0
2023-10-05 15:40:00,259.28,259.37,258.92,259.09,27363.0,249.9294,250.0162,249.5824,249.7463,27363.0
2023-10-05 15:50:00,259.01,259.3,258.97,259.15,158463.0,249.6691,249.9487,249.6306,249.8041,158463.0
2023-10-06 09:30:00,259.19,259.42,258.0,258.01,18648.0,249.8426,250.0643,248.6956,248.7052,18648.0
2023-10-06 09:40:00,258.06,258.9,258.02,258.24,5148.0,248.7534,249.5631,248.7148,248.9269,5148.0
2023-10-06 09:50:00,258.08,258.54,257.4,257.9,8058.0,248.7727,249.2161,248.1172,248.5992,8058.0
2023-10-06 10:00:00,257.86,258.33,257.79,258.06,34786.0,248.5606,249.0137,248.4931,248.7534,34786.0
2023-10-06 10:10:00,258.05,258.19,257.57,257.72,24314.0,248.7438,248.8787,248.2811,248.4257,24314.0
2023-10-06 10:20:00,257.75,258.32,257.33,258.21,20323.0,248.4546,249.004,248.0497,248.898,20323.0
2023-10-06 10:30:00,258.29,258.63,258.08,258.46,35711.0,248.9751,249.3028,248.7727,249.139,35711.0
2023-10-06 10:40:00,258.41,258.66,257.97,258.18,25071.0,249.0908,249.3318,248.6666,248.8691,25071.0
2023-10-06 10:50:00,258.24,258.24,257.91,258.0,12564.0,248.9269,248.9269,248.6088,248.6956,12564.0
2023-10-06 11:00:00,257.99,258.09,257.65,257.91,18031.0,248.6859,248.7823,248.3582,248.6088,18031.0
2023-10-06 11:10:00,257.95,258.6,257.85,258.47,14289.0,248.6474,249.2739,248.551,249.1486,14289.0
2023-10-06 11:20:00,258.52,258.65,258.32,258.53,17787.0,249.1968,249.3221,249.004,249.2064,17787.0
2023-10-06 11:30:00,258.52,259.23,258.4,259.23,19683.0,249.1968,249.8812,249.0811,249.8812,19683.0
2023-10-06 11:40:00,259.23,259.82,259.22,259.54,12816.0,249.8812,250.4499,249.8716,250.18,12816.0
2023-10-06 11:50:00,259.68,259.95,259.38,259.87,34055.0,250.315,250.5752,250.0258,250.4981,34055.0
2023-10-06 12:00:00,259.88,260.43,259.81,260.08,29424.0,250.5078,251.0379,250.4403,250.7005,29424.0
2023-10-06 12:10:00,260.16,260.16,259.64,259.73,23084.0,250.7777,250.7777,250.2764,250.3632,23084.0
2023-10-06 12:20:00,259.62,259.69,259.0,259.1,13245.0,250.2571,250.3246,249.6595,249.7559,13245.0
2023-10-06 12:30:00,259.07,259.08,258.56,258.69,14232.0,249.727,249.7366,249.2354,249.3607,14232.0
2023-10-06 12:40:00,258.72,258.89,258.44,258.81,21788.0,249.3896,249.5535,249.1197,249.4763,21788.0
2023-10-06 12:50:00,258.83,258.86,258.47,258.68,21458.0,249.4956,249.5245,249.1486,249.351,21458.0
2023-10-06 13:00:00,258.65,258.8,258.3,258.31,22827.0,249.3221,249.4667,248.9847,248.9944,22827.0
2023-10-06 13:10:00,258.28,258.79,258.15,258.6,14857.0,248.9655,249.4571,248.8402,249.2739,14857.0
2023-10-06 13:20:00,258.75,259.17,258.65,259.04,21622.0,249.4185,249.8234,249.3221,249.6981,21622.0
2023-10-06 13:30:00,259.13,259.75,258.97,259.75,8386.0,249.7848,250.3824,249.6306,250.3824,8386.0
2023-10-06 13:40:00,259.84,259.84,259.0,259.0,7936.0,250.4692,250.4692,249.6595,249.6595,7936.0
2023-10-06 13:50:00,259.02,259.14,258.79,259.08,7411.0,249.6788,249.7944,249.4571,249.7366,7411.0
2023-10-06 14:00:00,259.1,259.33,258.97,259.33,11153.0,249.7559,249.9776,249.6306,249.9776,11153.0
2023-10-06 14:10:00,259.27,259.43,258.87,258.87,6196.0,249.9198,250.074,249.5342,249.5342,6196.0
2023-10-06 14:20:00,258.83,259.25,258.78,259.2,11655.0,249.4956,249.9005,249.4474,249.8523,11655.0
2023-10-06 14:30:00,259.31,259.81,259.22,259.8,9927.0,249.9583,250.4403,249.8716,250.4306,9927.0
2023-10-06 14:40:00,259.78,260.0,259.67,259.74,18102.0,250.4114,250.6234,250.3053,250.3728,18102.0
2023-10-06 14:50:00,259.74,260.0,259.54,259.7,9959.0,250.3728,250.6234,250.18,250.3343,9959.0
2023-10-06 15:00:00,259.72,259.72,259.38,259.64,7212.0,250.3535,250.3535,250.0258,250.2764,7212.0
2023-10-06 15:10:00,259.58,259.58,258.87,258.93,10295.0,250.2186,250.2186,249.5342,249.592,10295.0
2023-10-06 15:20:00,258.89,258.98,258.73,258.85,11835.0,249.5535,249.6402,249.3992,249.5149,11835.0
2023-10-06 15:30:00,258.8,258.94,258.3,258.63,27770.0,249.4667,249.6017,248.9847,249.3028,27770.0
2023-10-06 15:40:00,258.71,258.92,258.4,258.48,29375.0,249.38,249.5824,249.0811,249.1582,29375.0
2023-10-06 15:50:00,258.35,258.42,257.72,257.81,176652.0,249.0329,249.1004,248.4257,248.5124,176652.0
2023-10-09 09:30:00,255.0,255.6,252.88,253.72,106525.0,245.8038,246.3821,243.7602,244.5699,106525.0
2023-10-09 09:40:00,253.65,254.24,252.93,254.05,70518.0,244.5024,245.0712,243.8084,244.888,70518.0
2023-10-09 09:50:00,253.97,254.58,253.48,254.4,45689.0,244.8109,245.3989,244.3386,245.2254,45689.0
2023-10-09 10:00:00,254.42,254.42,253.7,254.28,41437.0,245.2447,245.2447,244.5506,245.1097,41437.0
2023-10-09 10:10:00,254.23,254.32,253.83,254.15,51420.0,245.0615,245.1483,244.6759,244.9844,51420.0
2023-10-09 10:20:00,254.16,254.2,253.75,254.13,34533.0,244.994,245.0326,244.5988,244.9651,34533.0
2023-10-09 10:30:00,254.2,254.5,253.94,254.11,20702.0,245.0326,245.3218,244.782,244.9458,20702.0
2023-10-09 10:40:00,254.14,254.73,254.01,254.11,19807.0,244.9748,245.5435,244.8495,244.9458,19807.0
2023-10-09 10:50:00,254.21,254.43,253.8,254.03,34839.0,245.0422,245.2543,244.647,244.8687,34839.0
2023-10-09 11:00:00,254.03,254.62,254.01,254.2,19817.0,244.8687,245.4375,244.8495,245.0326,19817.0
2023-10-09 11:10:00,254.17,254.7,254.0,254.5,20889.0,245.0037,245.5146,244.8398,245.3218,20889.0
2023-10-09 11:20:00,254.55,254.66,254.25,254.4,11190.0,245.37,245.476,245.0808,245.2254,11190.0
2023-10-09 11:30:00,254.58,254.72,254.32,254.37,11889.0,245.3989,245.5338,245.1483,245.1965,11889.0
2023-10-09 11:40:00,254.31,254.59,254.26,254.32,14414.0,245.1386,245.4085,245.0904,245.1483,14414.0
2023-10-09 11:50:00,254.32,254.64,254.25,254.54,10126.0,245.1483,245.4567,245.0808,245.3603,10126.0
2023-10-09 12:00:00,254.47,254.67,254.12,254.52,12708.0,245.2929,245.4857,244.9555,245.3411,12708.0
2023-10-09 12:10:00,254.55,254.99,254.54,254.8,11789.0,245.37,245.7941,245.3603,245.611,11789.0
2023-10-09 12:20:00,254.9,255.17,254.5,254.51,10387.0,245.7074,245.9676,245.3218,245.3314,10387.0
2023-10-09 12:30:00,254.61,254.67,254.02,254.06,13425.0,245.4278,245.4857,244.8591,244.8977,13425.0
2023-10-09 12:40:00,254.02,254.42,253.97,254.35,17017.0,244.8591,245.2447,244.8109,245.1772,17017.0
2023-10-09 12:50:00,254.39,254.54,254.12,254.36,10520.0,245.2157,245.3603,244.9555,245.1868,10520.0
2023-10-09 13:00:00,254.38,254.65,254.33,254.38,10714.0,245.2061,245.4664,245.1579,245.2061,10714.0
2023-10-09 13:10:00,254.39,254.83,254.39,254.7,8818.0,245.2157,245.6399,245.2157,245.5146,8818.0
2023-10-09 13:20:00,254.65,254.84,254.49,254.83,6208.0,245.4664,245.6495,245.3121,245.6399,6208.0
2023-10-09 13:30:00,254.92,255.41,254.84,255.41,4104.0,245.7266,246.199,245.6495,246.199,4104.0
2023-10-09 13:40:00,255.43,256.11,255.42,255.87,11189.0,246.2182,246.8737,246.2086,246.6424,11189.0
2023-10-09 13:50:00,255.85,256.27,255.85,256.27,9846.0,246.6231,247.0279,246.6231,247.0279,9846.0
2023-10-09 14:00:00,256.2,256.87,256.14,256.76,10003.0,246.9605,247.6063,246.9026,247.5003,10003.0
2023-10-09 14:10:00,256.69,256.82,256.52,256.73,7219.0,247.4328,247.5581,247.2689,247.4714,7219.0
2023-10-09 14:20:00,256.7,256.78,256.45,256.59,12366.0,247.4424,247.5196,247.2015,247.3364,12366.0
2023-10-09 14:30:00,256.63,256.69,256.12,256.28,8457.0,247.375,247.4328,246.8834,247.0376,8457.0
2023-10-09 14:40:00,256.29,256.58,256.26,256.53,7922.0,247.0472,247.3268,247.0183,247.2786,7922.0
2023-10-09 14:50:00,256.47,256.56,256.2,256.28,13295.0,247.2207,247.3075,246.9605,247.0376,13295.0
2023-10-09 15:00:00,256.29,256.29,255.91,256.16,25688.0,247.0472,247.0472,246.6809,246.9219,25688.0
2023-10-09 15:10:00,256.11,256.22,255.64,255.94,17027.0,246.8737,246.9798,246.4207,246.7099,17027.0
2023-10-09 15:20:00,255.9,256.02,255.7,255.91,19123.0,246.6713,246.787,246.4785,246.6809,19123.0
2023-10-09 15:30:00,255.83,255.95,255.54,255.59,29159.0,246.6038,246.7195,246.3243,246.3725,29159.0
2023-10-09 15:40:00,255.54,255.67,255.07,255.32,65723.0,246.3243,246.4496,245.8712,246.1122,65723.0
2023-10-09 15:50:00,255.3,255.92,255.19,255.6,106058.0,246.0929,246.6906,245.9869,246.3821,106058.0
2023-10-10 09:30:00,255.61,256.9,255.35,255.83,26952.0,246.3918,247.6352,246.1411,246.6038,26952.0
2023-10-10 09:40:00,256.06,257.26,255.91,257.26,11515.0,246.8255,247.9822,246.6809,247.9822,11515.0
2023-10-10 09:50:00,257.3,257.56,256.69,257.51,23716.0,248.0208,248.2714,247.4328,248.2232,23716.0
2023-10-10 10:00:00,257.61,257.71,257.34,257.66,11658.0,248.3196,248.416,248.0594,248.3678,11658.0
2023-10-10 10:10:00,257.66,258.28,257.57,258.0,27731.0,248.3678,248.9655,248.2811,248.6956,27731.0
2023-10-10 10:20:00,258.07,258.77,258.04,258.5,20025.0,248.763,249.4378,248.7341,249.1775,20025.0
2023-10-10 10:30:00,258.64,258.76,258.37,258.42,31995.0,249.3125,249.4282,249.0522,249.1004,31995.0
2023-10-10 10:40:00,258.43,258.43,257.93,258.29,46106.0,249.1101,249.1101,248.6281,248.9751,46106.0
2023-10-10 10:50:00,258.37,258.53,257.93,258.14,23548.0,249.0522,249.2064,248.6281,248.8305,23548.0
2023-10-10 11:00:00,258.15,258.71,258.08,258.61,15298.0,248.8402,249.38,248.7727,249.2836,15298.0
2023-10-10 11:10:00,258.7,258.73,258.44,258.62,9033.0,249.3703,249.3992,249.1197,249.2932,9033.0
2023-10-10 11:20:00,258.53,258.63,258.17,258.19,8232.0,249.2064,249.3028,248.8594,248.8787,8232.0
2023-10-10 11:30:00,258.22,258.54,258.18,258.47,7059.0,248.9076,249.2161,248.8691,249.1486,7059.0
2023-10-10 11:40:00,258.47,258.71,258.45,258.58,8753.0,249.1486,249.38,249.1293,249.2546,8753.0
2023-10-10 11:50:00,258.5,258.78,258.34,258.75,12330.0,249.1775,249.4474,249.0233,249.4185,12330.0
2023-10-10 12:00:00,258.75,259.09,258.71,259.04,13710.0,249.4185,249.7463,249.38,249.6981,13710.0
2023-10-10 12:10:00,259.01,259.21,258.77,258.82,14851.0,249.6691,249.8619,249.4378,249.486,14851.0
2023-10-10 12:20:00,258.79,258.79,258.46,258.59,6421.0,249.4571,249.4571,249.139,249.2643,6421.0
2023-10-10 12:30:00,258.56,258.64,258.25,258.3,6576.0,249.2354,249.3125,248.9365,248.9847,6576.0
2023-10-10 12:40:00,258.27,258.34,258.0,258.01,7193.0,248.9558,249.0233,248.6956,248.7052,7193.0
2023-10-10 12:50:00,257.99,258.28,257.99,258.15,7920.0,248.6859,248.9655,248.6859,248.8402,7920.0
2023-10-10 13:00:00,258.12,258.18,257.28,257.32,18014.0,248.8112,248.8691,248.0015,248.0401,18014.0
2023-10-10 13:10:00,257.36,257.51,257.08,257.37,25936.0,248.0786,248.2232,247.8087,248.0883,25936.0
2023-10-10 13:20:00,257.34,257.36,257.0,257.33,13199.0,248.0594,248.0786,247.7316,248.0497,13199.0
2023-10-10 13:30:00,257.34,257.34,257.05,257.14,4960.0,248.0594,248.0594,247.7798,247.8666,4960.0
2023-10-10 13:40:00,257.05,257.52,257.04,257.36,9688.0,247.7798,248.2329,247.7702,248.0786,9688.0
2023-10-10 13:50:00,257.31,257.33,257.05,257.28,14810.0,248.0304,248.0497,247.7798,248.0015,14810.0
2023-10-10 14:00:00,257.24,257.37,257.02,257.02,19539.0,247.963,248.0883,247.7509,247.7509,19539.0
2023-10-10 14:10:00,256.97,257.24,256.72,256.75,9931.0,247.7027,247.963,247.4617,247.4906,9931.0
2023-10-10 14:20:00,256.75,256.96,256.55,256.72,17729.0,247.4906,247.6931,247.2979,247.4617,17729.0
2023-10-10 14:30:00,256.78,257.06,256.55,256.68,29290.0,247.5196,247.7895,247.2979,247.4232,29290.0
2023-10-10 14:40:00,256.68,257.56,256.68,257.32,7675.0,247.4232,248.2714,247.4232,248.0401,7675.0
2023-10-10 14:50:00,257.25,257.4,256.95,257.13,6770.0,247.9726,248.1172,247.6834,247.8569,6770.0
2023-10-10 15:00:00,257.12,257.25,256.87,257.25,9088.0,247.8473,247.9726,247.6063,247.9726,9088.0
2023-10-10 15:10:00,257.17,257.32,257.07,257.15,10520.0,247.8955,248.0401,247.7991,247.8762,10520.0
2023-10-10 15:20:00,257.17,257.17,256.57,256.71,28802.0,247.8955,247.8955,247.3171,247.4521,28802.0
2023-10-10 15:30:00,256.69,256.98,256.69,256.81,26161.0,247.4328,247.7123,247.4328,247.5485,26161.0
2023-10-10 15:40:00,256.85,257.14,256.84,257.05,36939.0,247.587,247.8666,247.5774,247.7798,36939.0
2023-10-10 15:50:00,257.09,257.11,256.5,256.79,150232.0,247.8184,247.8377,247.2497,247.5292,150232.0
2023-10-11 09:30:00,256.5,256.92,255.6,255.83,62458.0,247.2497,247.6545,246.3821,246.6038,62458.0
2023-10-11 09:40:00,255.84,256.04,254.11,254.21,22288.0,246.6135,246.8062,244.9458,245.0422,22288.0
2023-10-11 09:50:00,254.34,254.34,252.9,253.11,102801.0,245.1676,245.1676,243.7795,243.9819,102801.0
2023-10-11 10:00:00,253.11,254.16,252.6,253.86,73934.0,243.9819,244.994,243.4903,244.7049,73934.0
2023-10-11 10:10:00,253.87,254.13,253.27,253.43,49289.0,244.7145,244.9651,244.1361,244.2904,49289.0
2023-10-11 10:20:00,253.39,253.65,253.0,253.11,39911.0,244.2518,244.5024,243.8759,243.9819,39911.0
2023-10-11 10:30:00,253.17,253.63,253.17,253.63,28425.0,244.0397,244.4832,244.0397,244.4832,28425.0
2023-10-11 10:40:00,253.64,253.73,253.0,253.2,33707.0,244.4928,244.5796,243.8759,244.0687,33707.0
2023-10-11 10:50:00,253.2,253.71,253.2,253.54,27765.0,244.0687,244.5603,244.0687,244.3964,27765.0
2023-10-11 11:00:00,253.61,254.17,253.6,253.71,19898.0,244.4639,245.0037,244.4542,244.5603,19898.0
2023-10-11 11:10:00,253.84,254.06,253.1,253.45,37921.0,244.6856,244.8977,243.9723,244.3096,37921.0
2023-10-11 11:20:00,253.4,253.8,253.38,253.58,21939.0,244.2615,244.647,244.2422,244.435,21939.0
2023-10-11 11:30:00,253.59,253.66,253.46,253.6,20682.0,244.4446,244.5121,244.3193,244.4542,20682.0
2023-10-11 11:40:00,253.65,253.76,253.36,253.54,36822.0,244.5024,244.6085,244.2229,244.3964,36822.0
2023-10-11 11:50:00,253.55,253.65,253.02,253.08,49654.0,244.406,244.5024,243.8952,243.953,49654.0
2023-10-11 12:00:00,253.09,253.18,252.87,253.1,47625.0,243.9626,244.0494,243.7506,243.9723,47625.0
2023-10-11 12:10:00,253.06,253.15,252.74,253.13,42256.0,243.9337,244.0205,243.6253,244.0012,42256.0
2023-10-11 12:20:00,253.15,253.15,252.58,252.89,51130.0,244.0205,244.0205,243.471,243.7698,51130.0
2023-10-11 12:30:00,252.96,253.21,252.9,253.16,20608.0,243.8373,244.0783,243.7795,244.0301,20608.0
2023-10-11 12:40:00,253.19,253.57,253.18,253.36,20153.0,244.059,244.4253,244.0494,244.2229,20153.0
2023-10-11 12:50:00,253.32,253.4,253.13,253.3,16814.0,244.1843,244.2615,244.0012,244.1651,16814.0
2023-10-11 13:00:00,253.29,253.7,253.27,253.7,18095.0,244.1554,244.5506,244.1361,244.5506,18095.0
2023-10-11 13:10:00,253.63,253.86,253.2,253.28,12365.0,244.4832,244.7049,244.0687,244.1458,12365.0
2023-10-11 13:20:00,253.23,253.56,253.16,253.51,15950.0,244.0976,244.4157,244.0301,244.3675,15950.0
2023-10-11 13:30:00,253.51,253.72,253.41,253.65,19564.0,244.3675,244.5699,244.2711,244.5024,19564.0
2023-10-11 13:40:00,253.65,253.84,253.57,253.82,19768.0,244.5024,244.6856,244.4253,244.6663,19768.0
2023-10-11 13:50:00,253.84,254.12,253.83,254.04,18839.0,244.6856,244.9555,244.6759,244.8784,18839.0
2023-10-11 14:00:00,254.02,254.45,253.97,254.37,20879.0,244.8591,245.2736,244.8109,245.1965,20879.0
2023-10-11 14:10:00,254.33,254.54,254.01,254.23,21052.0,245.1579,245.3603,244.8495,245.0615,21052.0
2023-10-11 14:20:00,254.15,254.66,254.15,254.28,12104.0,244.9844,245.476,244.9844,245.1097,12104.0
2023-10-11 14:30:00,254.32,254.52,254.29,254.44,14395.0,245.1483,245.3411,245.1194,245.2639,14395.0
2023-10-11 14:40:00,254.46,254.72,254.45,254.46,15523.0,245.2832,245.5338,245.2736,245.2832,15523.0
2023-10-11 14:50:00,254.51,254.89,254.35,254.87,17867.0,245.3314,245.6977,245.1772,245.6784,17867.0
2023-10-11 15:00:00,254.87,255.26,254.81,255.26,11277.0,245.6784,246.0544,245.6206,246.0544,11277.0
2023-10-11 15:10:00,255.25,255.72,255.23,255.58,64939.0,246.0447,246.4978,246.0255,246.3628,64939.0
2023-10-11 15:20:00,255.58,255.7,255.25,255.68,22613.0,246.3628,246.4785,246.0447,246.4592,22613.0
2023-10-11 15:30:00,255.57,255.67,255.38,255.67,23431.0,246.3532,246.4496,246.17,246.4496,23431.0
2023-10-11 15:40:00,255.63,255.94,255.42,255.54,45497.0,246.411,246.7099,246.2086,246.3243,45497.0
2023-10-11 15:50:00,255.54,255.67,255.23,255.47,117870.0,246.3243,246.4496,246.0255,246.2568,117870.0
2023-10-12 09:30:00,255.16,256.0,251.12,252.09,56297.0,245.958,246.7677,242.0637,242.9987,56297.0
2023-10-12 09:40:00,252.13,253.05,251.88,252.47,35309.0,243.0373,243.9241,242.7963,243.365,35309.0
2023-10-12 09:50:00,252.32,252.54,251.84,251.96,31302.0,243.2204,243.4325,242.7577,242.8734,31302.0
2023-10-12 10:00:00,251.97,252.32,251.24,252.17,75789.0,242.883,243.2204,242.1794,243.0758,75789.0
2023-10-12 10:10:00,252.1,252.27,251.62,251.92,40781.0,243.0083,243.1722,242.5456,242.8348,40781.0
2023-10-12 10:20:00,251.99,252.18,251.75,251.81,34696.0,242.9023,243.0855,242.671,242.7288,34696.0
2023-10-12 10:30:00,251.86,252.22,251.5,251.89,45655.0,242.777,243.124,242.43,242.8059,45655.0
2023-10-12 10:40:00,251.94,251.99,251.0,251.09,31504.0,242.8541,242.9023,241.948,242.0348,31504.0
2023-10-12 10:50:00,251.15,251.15,250.57,251.11,59466.0,242.0926,242.0926,241.5335,242.054,59466.0
2023-10-12 11:00:00,251.11,251.8,250.71,251.78,32537.0,242.054,242.7192,241.6685,242.6999,32537.0
2023-10-12 11:10:00,251.73,251.93,251.6,251.73,24989.0,242.6517,242.8445,242.5264,242.6517,24989.0
2023-10-12 11:20:00,251.78,252.17,251.34,251.78,17204.0,242.6999,243.0758,242.2757,242.6999,17204.0
2023-10-12 11:30:00,251.78,252.1,251.67,252.1,18328.0,242.6999,243.0083,242.5938,243.0083,18328.0
2023-10-12 11:40:00,252.09,252.1,251.47,251.6,20630.0,242.9987,243.0083,242.4011,242.5264,20630.0
2023-10-12 11:50:00,251.61,251.82,251.52,251.82,16484.0,242.536,242.7384,242.4493,242.7384,16484.0
2023-10-12 12:00:00,251.81,252.0,251.39,251.58,20766.0,242.7288,242.9119,242.3239,242.5071,20766.0
2023-10-12 12:10:00,251.62,251.83,251.62,251.65,7837.0,242.5456,242.7481,242.5456,242.5746,7837.0
2023-10-12 12:20:00,251.64,252.13,251.54,251.91,14573.0,242.5649,243.0373,242.4685,242.8252,14573.0
2023-10-12 12:30:00,251.9,251.97,251.71,251.78,11919.0,242.8155,242.883,242.6324,242.6999,11919.0
2023-10-12 12:40:00,251.77,251.9,251.52,251.55,36647.0,242.6902,242.8155,242.4493,242.4782,36647.0
2023-10-12 12:50:00,251.65,251.83,251.32,251.4,52139.0,242.5746,242.7481,242.2565,242.3336,52139.0
2023-10-12 13:00:00,251.4,251.42,250.95,251.14,38166.0,242.3336,242.3529,241.8998,242.083,38166.0
2023-10-12 13:10:00,251.14,251.32,250.81,250.99,36528.0,242.083,242.2565,241.7649,241.9384,36528.0
2023-10-12 13:20:00,251.06,251.12,250.54,250.61,26318.0,242.0058,242.0637,241.5046,241.5721,26318.0
2023-10-12 13:30:00,250.57,250.68,250.08,250.09,37027.0,241.5335,241.6395,241.0612,241.0708,37027.0
2023-10-12 13:40:00,250.14,250.55,250.08,250.27,34215.0,241.119,241.5142,241.0612,241.2443,34215.0
2023-10-12 13:50:00,250.24,250.45,250.08,250.36,26201.0,241.2154,241.4178,241.0612,241.3311,26201.0
2023-10-12 14:00:00,250.35,250.4,250.12,250.31,23614.0,241.3214,241.3696,241.0997,241.2829,23614.0
2023-10-12 14:10:00,250.31,250.69,250.22,250.52,26807.0,241.2829,241.6492,241.1961,241.4853,26807.0
2023-10-12 14:20:00,250.54,250.89,250.48,250.88,37054.0,241.5046,241.842,241.4468,241.8323,37054.0
2023-10-12 14:30:00,250.84,251.26,250.64,251.11,34467.0,241.7938,242.1986,241.601,242.054,34467.0
2023-10-12 14:40:00,251.08,251.54,250.92,251.46,29631.0,242.0251,242.4685,241.8709,242.3914,29631.0
2023-10-12 14:50:00,251.53,251.57,251.28,251.38,26023.0,242.4589,242.4974,242.2179,242.3143,26023.0
2023-10-12 15:00:00,251.41,252.1,251.34,251.86,38661.0,242.3432,243.0083,242.2757,242.777,38661.0
2023-10-12 15:10:00,251.88,252.05,251.52,251.82,26715.0,242.7963,242.9601,242.4493,242.7384,26715.0
2023-10-12 15:20:00,251.8,251.89,251.5,251.59,46546.0,242.7192,242.8059,242.43,242.5167,46546.0
2023-10-12 15:30:00,251.59,252.08,251.46,252.04,40838.0,242.5167,242.9891,242.3914,242.9505,40838.0
2023-10-12 15:40:00,252.1,252.1,251.59,251.79,61619.0,243.0083,243.0083,242.5167,242.7095,61619.0
2023-10-12 15:50:00,251.77,252.35,251.72,252.04,176297.0,242.6902,243.2493,242.642,242.9505,176297.0
2023-10-13 09:30:00,251.68,253.16,251.36,253.16,35158.0,242.6035,244.0301,242.295,244.0301,35158.0
2023-10-13 09:40:00,253.36,253.8,251.87,252.49,18719.0,244.2229,244.647,242.7866,243.3843,18719.0
2023-10-13 09:50:00,252.69,252.86,252.25,252.68,23201.0,243.5771,243.7409,243.1529,243.5674,23201.0
2023-10-13 10:00:00,252.35,252.56,251.7,252.01,10571.0,243.2493,243.4517,242.6228,242.9216,10571.0
2023-10-13 10:10:00,252.04,252.12,251.02,251.18,21080.0,242.9505,243.0276,241.9673,242.1215,21080.0
2023-10-13 10:20:00,251.14,251.15,250.57,250.69,10533.0,242.083,242.0926,241.5335,241.6492,10533.0
2023-10-13 10:30:00,250.68,251.08,250.48,250.49,15052.0,241.6395,242.0251,241.4468,241.4564,15052.0
2023-10-13 10:40:00,250.52,250.58,250.01,250.04,18430.0,241.4853,241.5432,240.9937,241.0226,18430.0
2023-10-13 10:50:00,250.04,250.04,249.14,249.37,21583.0,241.0226,241.0226,240.1551,240.3768,21583.0
2023-10-13 11:00:00,249.31,249.31,247.57,248.46,37902.0,240.319,240.319,238.6417,239.4996,37902.0
2023-10-13 11:10:00,248.75,248.88,248.52,248.7,25454.0,239.7791,239.9045,239.5574,239.731,25454.0
2023-10-13 11:20:00,248.73,248.91,248.18,248.33,17024.0,239.7599,239.9334,239.2297,239.3743,17024.0
2023-10-13 11:30:00,248.41,248.72,247.91,248.56,21321.0,239.4514,239.7502,238.9694,239.596,21321.0
2023-10-13 11:40:00,248.6,248.6,248.0,248.25,17298.0,239.6346,239.6346,239.0562,239.2972,17298.0
2023-10-13 11:50:00,248.24,248.24,246.46,247.17,54569.0,239.2875,239.2875,237.5717,238.2561,54569.0
2023-10-13 12:00:00,247.11,247.12,246.32,246.67,20988.0,238.1983,238.2079,237.4368,237.7742,20988.0
2023-10-13 12:10:00,246.65,247.15,246.49,247.06,26843.0,237.7549,238.2369,237.6007,238.1501,26843.0
2023-10-13 12:20:00,247.17,247.22,246.79,246.91,17084.0,238.2561,238.3043,237.8898,238.0055,17084.0
2023-10-13 12:30:00,246.86,247.15,246.7,246.83,28973.0,237.9573,238.2369,237.8031,237.9284,28973.0
2023-10-13 12:40:00,246.85,247.0,245.92,245.98,35420.0,237.9477,238.0923,237.0512,237.109,35420.0
2023-10-13 12:50:00,245.9,245.97,244.81,244.81,44114.0,237.0319,237.0994,235.9812,235.9812,44114.0
2023-10-13 13:00:00,244.81,245.11,243.6,243.94,62607.0,235.9812,236.2704,234.8149,235.1426,62607.0
2023-10-13 13:10:00,243.99,244.08,243.3,243.69,61508.0,235.1908,235.2776,234.5257,234.9016,61508.0
2023-10-13 13:20:00,243.76,244.6,243.49,243.77,22563.0,234.9691,235.7788,234.7088,234.9787,22563.0
2023-10-13 13:30:00,243.68,244.1,243.27,243.27,19095.0,234.892,235.2968,234.4968,234.4968,19095.0
2023-10-13 13:40:00,243.18,244.49,243.16,244.02,25997.0,234.41,235.6728,234.3907,235.2197,25997.0
2023-10-13 13:50:00,244.0,244.11,243.08,243.09,57934.0,235.2005,235.3065,234.3136,234.3233,57934.0
2023-10-13 14:00:00,243.16,243.32,242.54,242.97,77421.0,234.3907,234.545,233.7931,234.2076,77421.0
2023-10-13 14:10:00,242.98,243.3,242.68,242.86,49767.0,234.2172,234.5257,233.9281,234.1016,49767.0
2023-10-13 14:20:00,242.85,243.13,241.85,243.0,63793.0,234.0919,234.3618,233.128,234.2365,63793.0
2023-10-13 14:30:00,243.06,243.33,242.4,242.43,24421.0,234.2944,234.5546,233.6582,233.6871,24421.0
2023-10-13 14:40:00,242.31,242.32,241.67,241.86,54867.0,233.5714,233.581,232.9545,233.1376,54867.0
2023-10-13 14:50:00,241.91,242.51,241.91,242.43,19863.0,233.1858,233.7642,233.1858,233.6871,19863.0
2023-10-13 15:00:00,242.43,242.65,241.88,241.91,25800.0,233.6871,233.8991,233.1569,233.1858,25800.0
2023-10-13 15:10:00,241.97,242.32,241.27,241.9,41318.0,233.2437,233.581,232.5689,233.1762,41318.0
2023-10-13 15:20:00,241.83,242.0,241.04,241.18,35331.0,233.1087,233.2726,232.3472,232.4822,35331.0
2023-10-13 15:30:00,241.22,241.91,241.14,241.73,68115.0,232.5207,233.1858,232.4436,233.0123,68115.0
2023-10-13 15:40:00,241.63,242.05,241.21,242.05,95121.0,232.9159,233.3208,232.5111,233.3208,95121.0
2023-10-13 15:50:00,241.97,242.86,241.97,242.82,333975.0,233.2437,234.1016,233.2437,234.063,333975.0
2023-10-16 09:30:00,244.26,246.16,243.15,246.02,70451.0,235.4511,237.2826,234.3811,237.1476,70451.0
2023-10-16 09:40:00,245.77,247.5,245.3,247.34,66341.0,236.9066,238.5742,236.4536,238.42,66341.0
2023-10-16 09:50:00,247.41,248.19,247.34,247.98,42759.0,238.4875,239.2393,238.42,239.0369,42759.0
2023-10-16 10:00:00,248.02,249.54,247.69,249.51,67790.0,239.0755,240.5407,238.7574,240.5117,67790.0
2023-10-16 10:10:00,249.61,250.33,249.61,250.15,37381.0,240.6081,241.3022,240.6081,241.1287,37381.0
2023-10-16 10:20:00,250.15,250.15,249.33,249.82,26171.0,241.1287,241.1287,240.3382,240.8106,26171.0
2023-10-16 10:30:00,249.77,250.6,249.77,250.34,27002.0,240.7624,241.5624,240.7624,241.3118,27002.0
2023-10-16 10:40:00,250.34,250.6,250.15,250.33,21051.0,241.3118,241.5624,241.1287,241.3022,21051.0
2023-10-16 10:50:00,250.48,250.9,250.09,250.61,27038.0,241.4468,241.8516,241.0708,241.5721,27038.0
2023-10-16 11:00:00,250.72,251.06,250.47,250.52,17557.0,241.6781,242.0058,241.4371,241.4853,17557.0
2023-10-16 11:10:00,250.58,250.67,249.92,249.99,10211.0,241.5432,241.6299,240.907,240.9744,10211.0
2023-10-16 11:20:00,249.9,250.06,249.69,249.74,18922.0,240.8877,241.0419,240.6852,240.7334,18922.0
2023-10-16 11:30:00,249.92,249.93,248.9,248.96,31438.0,240.907,240.9166,239.9237,239.9816,31438.0
2023-10-16 11:40:00,248.85,248.99,248.47,248.9,19608.0,239.8755,240.0105,239.5092,239.9237,19608.0
2023-10-16 11:50:00,248.97,249.16,248.89,248.99,19321.0,239.9912,240.1744,239.9141,240.0105,19321.0
2023-10-16 12:00:00,248.94,249.15,248.62,249.14,23542.0,239.9623,240.1647,239.6538,240.1551,23542.0
2023-10-16 12:10:00,249.04,249.21,248.88,249.04,16566.0,240.0587,240.2226,239.9045,240.0587,16566.0
2023-10-16 12:20:00,249.0,249.01,248.64,248.79,10657.0,240.0201,240.0298,239.6731,239.8177,10657.0
2023-10-16 12:30:00,248.79,248.92,248.55,248.57,8914.0,239.8177,239.943,239.5864,239.6056,8914.0
2023-10-16 12:40:00,248.58,248.88,248.57,248.71,8240.0,239.6153,239.9045,239.6056,239.7406,8240.0
2023-10-16 12:50:00,248.71,248.78,248.36,248.54,9349.0,239.7406,239.8081,239.4032,239.5767,9349.0
2023-10-16 13:00:00,248.53,249.22,248.53,248.9,8824.0,239.5671,240.2322,239.5671,239.9237,8824.0
2023-10-16 13:10:00,248.86,249.12,248.83,248.86,7373.0,239.8852,240.1358,239.8563,239.8852,7373.0
2023-10-16 13:20:00,248.81,248.86,248.07,248.64,11091.0,239.837,239.8852,239.1237,239.6731,11091.0
2023-10-16 13:30:00,248.67,248.86,248.46,248.77,9433.0,239.702,239.8852,239.4996,239.7984,9433.0
2023-10-16 13:40:00,248.88,249.24,248.86,248.95,6504.0,239.9045,240.2515,239.8852,239.9719,6504.0
2023-10-16 13:50:00,248.9,248.98,248.76,248.85,6915.0,239.9237,240.0009,239.7888,239.8755,6915.0
2023-10-16 14:00:00,248.8,248.8,248.51,248.69,11133.0,239.8273,239.8273,239.5478,239.7213,11133.0
2023-10-16 14:10:00,248.63,248.9,248.63,248.79,8844.0,239.6635,239.9237,239.6635,239.8177,8844.0
2023-10-16 14:20:00,248.77,248.82,248.08,248.08,17698.0,239.7984,239.8466,239.1333,239.1333,17698.0
2023-10-16 14:30:00,248.17,248.3,247.94,248.06,11740.0,239.2201,239.3454,238.9984,239.114,11740.0
2023-10-16 14:40:00,248.12,248.24,247.95,247.95,7777.0,239.1719,239.2875,239.008,239.008,7777.0
2023-10-16 14:50:00,247.9,248.13,247.89,248.0,9226.0,238.9598,239.1815,238.9502,239.0562,9226.0
2023-10-16 15:00:00,248.05,248.26,247.75,248.09,9640.0,239.1044,239.3068,238.8152,239.143,9640.0
2023-10-16 15:10:00,248.16,248.34,247.8,248.26,18655.0,239.2104,239.3839,238.8634,239.3068,18655.0
2023-10-16 15:20:00,248.33,248.72,248.33,248.52,17454.0,239.3743,239.7502,239.3743,239.5574,17454.0
2023-10-16 15:30:00,248.55,248.66,247.9,248.12,24550.0,239.5864,239.6924,238.9598,239.1719,24550.0
2023-10-16 15:40:00,248.13,248.2,247.33,247.41,65139.0,239.1815,239.249,238.4104,238.4875,65139.0
2023-10-16 15:50:00,247.34,247.98,247.26,247.53,208395.0,238.42,239.0369,238.3429,238.6031,208395.0
2023-10-17 09:30:00,245.36,246.56,244.78,246.48,35072.0,236.5114,237.6681,235.9523,237.591,35072.0
2023-10-17 09:40:00,246.39,248.44,246.39,248.24,25829.0,237.5043,239.4803,237.5043,239.2875,25829.0
2023-10-17 09:50:00,248.35,248.43,247.46,247.58,47601.0,239.3936,239.4707,238.5357,238.6513,47601.0
2023-10-17 10:00:00,247.56,248.61,247.55,248.13,26913.0,238.6321,239.6442,238.6224,239.1815,26913.0
2023-10-17 10:10:00,248.17,248.46,247.92,248.17,20669.0,239.2201,239.4996,238.9791,239.2201,20669.0
2023-10-17 10:20:00,248.05,248.17,247.23,247.39,11590.0,239.1044,239.2201,238.314,238.4682,11590.0
2023-10-17 10:30:00,247.16,247.72,246.86,247.61,12033.0,238.2465,238.7863,237.9573,238.6803,12033.0
2023-10-17 10:40:00,247.61,248.05,247.24,247.24,18520.0,238.6803,239.1044,238.3236,238.3236,18520.0
2023-10-17 10:50:00,247.38,247.39,246.81,246.81,7160.0,238.4586,238.4682,237.9091,237.9091,7160.0
2023-10-17 11:00:00,246.83,247.34,246.74,247.08,9330.0,237.9284,238.42,237.8416,238.1694,9330.0
2023-10-17 11:10:00,246.99,247.54,246.98,247.4,10275.0,238.0826,238.6128,238.073,238.4778,10275.0
2023-10-17 11:20:00,247.39,247.69,247.34,247.62,26341.0,238.4682,238.7574,238.42,238.6899,26341.0
2023-10-17 11:30:00,247.79,248.49,247.76,248.35,8336.0,238.8538,239.5285,238.8249,239.3936,8336.0
2023-10-17 11:40:00,248.27,248.55,248.27,248.53,7624.0,239.3165,239.5864,239.3165,239.5671,7624.0
2023-10-17 11:50:00,248.45,248.62,248.21,248.21,4906.0,239.49,239.6538,239.2586,239.2586,4906.0
2023-10-17 12:00:00,248.16,248.53,248.08,248.36,4788.0,239.2104,239.5671,239.1333,239.4032,4788.0
2023-10-17 12:10:00,248.33,248.57,248.31,248.42,3499.0,239.3743,239.6056,239.355,239.4611,3499.0
2023-10-17 12:20:00,248.46,249.45,248.38,249.45,12385.0,239.4996,240.4539,239.4225,240.4539,12385.0
2023-10-17 12:30:00,249.38,249.45,249.01,249.1,16246.0,240.3864,240.4539,240.0298,240.1165,16246.0
2023-10-17 12:40:00,249.17,249.17,248.58,248.79,10420.0,240.184,240.184,239.6153,239.8177,10420.0
2023-10-17 12:50:00,248.83,248.83,248.14,248.35,5379.0,239.8563,239.8563,239.1911,239.3936,5379.0
2023-10-17 13:00:00,248.37,248.39,248.12,248.37,6047.0,239.4129,239.4321,239.1719,239.4129,6047.0
2023-10-17 13:10:00,248.4,248.71,248.36,248.36,5853.0,239.4418,239.7406,239.4032,239.4032,5853.0
2023-10-17 13:20:00,248.44,248.59,248.03,248.36,7365.0,239.4803,239.6249,239.0851,239.4032,7365.0
2023-10-17 13:30:00,248.34,248.34,247.84,248.08,12770.0,239.3839,239.3839,238.902,239.1333,12770.0
2023-10-17 13:40:00,248.11,248.28,247.92,248.08,14653.0,239.1622,239.3261,238.9791,239.1333,14653.0
2023-10-17 13:50:00,248.11,248.11,247.75,247.89,7874.0,239.1622,239.1622,238.8152,238.9502,7874.0
2023-10-17 14:00:00,247.85,248.01,247.79,248.01,6365.0,238.9116,239.0658,238.8538,239.0658,6365.0
2023-10-17 14:10:00,247.91,248.24,247.91,248.24,6851.0,238.9694,239.2875,238.9694,239.2875,6851.0
2023-10-17 14:20:00,248.26,248.61,248.24,248.51,6225.0,239.3068,239.6442,239.2875,239.5478,6225.0
2023-10-17 14:30:00,248.47,248.82,248.42,248.81,7959.0,239.5092,239.8466,239.4611,239.837,7959.0
2023-10-17 14:40:00,248.75,249.01,248.75,248.98,18299.0,239.7791,240.0298,239.7791,240.0009,18299.0
2023-10-17 14:50:00,248.92,248.92,248.1,248.4,11847.0,239.943,239.943,239.1526,239.4418,11847.0
2023-10-17 15:00:00,248.33,248.51,248.0,248.5,6761.0,239.3743,239.5478,239.0562,239.5382,6761.0
2023-10-17 15:10:00,248.49,248.81,248.48,248.79,13240.0,239.5285,239.837,239.5189,239.8177,13240.0
2023-10-17 15:20:00,248.86,248.93,248.56,248.74,19485.0,239.8852,239.9527,239.596,239.7695,19485.0
2023-10-17 15:30:00,248.77,248.82,247.53,247.62,34986.0,239.7984,239.8466,238.6031,238.6899,34986.0
2023-10-17 15:40:00,247.59,247.84,247.49,247.59,27573.0,238.661,238.902,238.5646,238.661,27573.0
2023-10-17 15:50:00,247.71,248.12,247.36,248.03,211785.0,238.7767,239.1719,238.4393,239.0851,211785.0
2023-10-18 09:30:00,245.1,246.07,243.51,244.18,73654.0,236.2608,237.1958,234.7281,235.374,73654.0
2023-10-18 09:40:00,243.93,244.45,243.26,244.38,29383.0,235.133,235.6342,234.4871,235.5667,29383.0
2023-10-18 09:50:00,244.17,244.68,243.81,244.68,20823.0,235.3643,235.8559,235.0173,235.8559,20823.0
2023-10-18 10:00:00,244.67,245.03,244.0,244.76,22461.0,235.8463,236.1933,235.2005,235.933,22461.0
2023-10-18 10:10:00,244.7,245.42,244.28,245.3,23353.0,235.8752,236.5692,235.4704,236.4536,23353.0
2023-10-18 10:20:00,245.29,245.59,244.7,244.86,26062.0,236.4439,236.7331,235.8752,236.0294,26062.0
2023-10-18 10:30:00,244.82,244.93,244.49,244.92,15198.0,235.9909,236.0969,235.6728,236.0873,15198.0
2023-10-18 10:40:00,244.92,244.92,244.12,244.22,24056.0,236.0873,236.0873,235.3161,235.4125,24056.0
2023-10-18 10:50:00,244.12,244.12,243.55,243.66,20973.0,235.3161,235.3161,234.7667,234.8727,20973.0
2023-10-18 11:00:00,243.66,243.98,243.08,243.18,15012.0,234.8727,235.1812,234.3136,234.41,15012.0
2023-10-18 11:10:00,243.19,243.72,242.96,243.65,58153.0,234.4197,234.9305,234.198,234.8631,58153.0
2023-10-18 11:20:00,243.62,243.97,243.15,243.22,13880.0,234.8342,235.1715,234.3811,234.4486,13880.0
2023-10-18 11:30:00,243.26,243.71,243.16,243.53,14740.0,234.4871,234.9209,234.3907,234.7474,14740.0
2023-10-18 11:40:00,243.54,243.9,243.18,243.52,10919.0,234.757,235.1041,234.41,234.7378,10919.0
2023-10-18 11:50:00,243.49,243.74,243.19,243.36,14561.0,234.7088,234.9498,234.4197,234.5835,14561.0
2023-10-18 12:00:00,243.36,243.71,243.19,243.44,8092.0,234.5835,234.9209,234.4197,234.6606,8092.0
2023-10-18 12:10:00,243.44,243.55,242.85,242.92,17533.0,234.6606,234.7667,234.0919,234.1594,17533.0
2023-10-18 12:20:00,242.86,242.96,242.43,242.56,19328.0,234.1016,234.198,233.6871,233.8124,19328.0
2023-10-18 12:30:00,242.62,243.17,242.43,243.03,28684.0,233.8702,234.4004,233.6871,234.2654,28684.0
2023-10-18 12:40:00,242.99,243.05,242.39,242.41,8994.0,234.2269,234.2847,233.6485,233.6678,8994.0
2023-10-18 12:50:00,242.34,242.34,241.92,242.22,11678.0,233.6003,233.6003,233.1955,233.4846,11678.0
2023-10-18 13:00:00,242.29,243.37,241.95,243.3,34550.0,233.5521,234.5932,233.2244,234.5257,34550.0
2023-10-18 13:10:00,243.3,244.17,243.1,244.0,36800.0,234.5257,235.3643,234.3329,235.2005,36800.0
2023-10-18 13:20:00,244.02,244.07,243.75,243.97,25847.0,235.2197,235.2679,234.9595,235.1715,25847.0
2023-10-18 13:30:00,243.97,243.97,243.22,243.37,22451.0,235.1715,235.1715,234.4486,234.5932,22451.0
2023-10-18 13:40:00,243.45,243.72,243.44,243.65,8217.0,234.6703,234.9305,234.6606,234.8631,8217.0
2023-10-18 13:50:00,243.72,244.37,243.68,244.32,9651.0,234.9305,235.5571,234.892,235.5089,9651.0
2023-10-18 14:00:00,244.34,244.86,244.15,244.65,11539.0,235.5282,236.0294,235.345,235.827,11539.0
2023-10-18 14:10:00,244.51,244.55,244.26,244.44,12267.0,235.6921,235.7306,235.4511,235.6246,12267.0
2023-10-18 14:20:00,244.37,244.63,244.09,244.19,20841.0,235.5571,235.8077,235.2872,235.3836,20841.0
2023-10-18 14:30:00,244.16,244.38,243.8,243.86,10565.0,235.3547,235.5667,235.0077,235.0655,10565.0
2023-10-18 14:40:00,243.86,243.94,243.68,243.78,11157.0,235.0655,235.1426,234.892,234.9884,11157.0
2023-10-18 14:50:00,243.74,243.93,243.66,243.89,11979.0,234.9498,235.133,234.8727,235.0944,11979.0
2023-10-18 15:00:00,243.9,243.9,243.29,243.3,16487.0,235.1041,235.1041,234.5161,234.5257,16487.0
2023-10-18 15:10:00,243.29,243.57,243.19,243.23,26424.0,234.5161,234.786,234.4197,234.4582,26424.0
2023-10-18 15:20:00,243.23,243.46,243.16,243.4,38473.0,234.4582,234.6799,234.3907,234.6221,38473.0
2023-10-18 15:30:00,243.43,243.89,243.37,243.49,54281.0,234.651,235.0944,234.5932,234.7088,54281.0
2023-10-18 15:40:00,243.42,243.43,242.86,243.29,54301.0,234.6414,234.651,234.1016,234.5161,54301.0
2023-10-18 15:50:00,243.4,243.58,243.17,243.51,186294.0,234.6221,234.7956,234.4004,234.7281,186294.0
2023-10-19 09:30:00,244.15,245.52,243.25,245.52,52464.0,235.345,236.6656,234.4775,236.6656,52464.0
2023-10-19 09:40:00,245.48,245.95,245.19,245.81,24082.0,236.6271,237.0801,236.3475,236.9452,24082.0
2023-10-19 09:50:00,245.94,246.53,245.37,246.16,28020.0,237.0705,237.6392,236.521,237.2826,28020.0
2023-10-19 10:00:00,246.29,246.43,245.39,245.57,13866.0,237.4079,237.5428,236.5403,236.7138,13866.0
2023-10-19 10:10:00,245.56,246.39,245.44,245.46,12327.0,236.7042,237.5043,236.5885,236.6078,12327.0
2023-10-19 10:20:00,245.38,245.78,245.17,245.21,20047.0,236.5307,236.9163,236.3283,236.3668,20047.0
2023-10-19 10:30:00,245.33,245.33,244.23,244.23,34260.0,236.4825,236.4825,235.4222,235.4222,34260.0
2023-10-19 10:40:00,244.23,244.74,244.06,244.51,10967.0,235.4222,235.9138,235.2583,235.6921,10967.0
2023-10-19 10:50:00,244.5,244.83,244.06,244.25,6817.0,235.6824,236.0005,235.2583,235.4414,6817.0
2023-10-19 11:00:00,244.4,244.75,244.37,244.7,9911.0,235.586,235.9234,235.5571,235.8752,9911.0
2023-10-19 11:10:00,244.77,244.87,244.27,244.27,7789.0,235.9427,236.0391,235.4607,235.4607,7789.0
2023-10-19 11:20:00,244.26,244.57,243.8,244.49,6315.0,235.4511,235.7499,235.0077,235.6728,6315.0
2023-10-19 11:30:00,244.45,244.87,244.42,244.73,10404.0,235.6342,236.0391,235.6053,235.9041,10404.0
2023-10-19 11:40:00,244.8,245.11,244.54,245.06,15640.0,235.9716,236.2704,235.721,236.2222,15640.0
2023-10-19 11:50:00,245.16,245.18,244.74,244.81,13310.0,236.3186,236.3379,235.9138,235.9812,13310.0
2023-10-19 12:00:00,244.74,245.88,244.43,244.84,17023.0,235.9138,237.0127,235.6149,236.0102,17023.0
2023-10-19 12:10:00,244.63,245.42,244.63,245.36,5278.0,235.8077,236.5692,235.8077,236.5114,5278.0
2023-10-19 12:20:00,245.27,246.24,245.09,245.15,23258.0,236.4247,237.3597,236.2511,236.309,23258.0
2023-10-19 12:30:00,245.27,245.51,244.2,244.85,13482.0,236.4247,236.656,235.3932,236.0198,13482.0
2023-10-19 12:40:00,244.89,245.7,244.8,245.51,7886.0,236.0584,236.8391,235.9716,236.656,7886.0
2023-10-19 12:50:00,246.11,246.52,245.64,246.02,9021.0,237.2344,237.6296,236.7813,237.1476,9021.0
2023-10-19 13:00:00,246.17,247.2,246.17,247.16,17985.0,237.2922,238.285,237.2922,238.2465,17985.0
2023-10-19 13:10:00,247.04,247.27,246.71,246.84,17827.0,238.1308,238.3525,237.8127,237.938,17827.0
2023-10-19 13:20:00,246.8,247.04,246.02,246.55,7861.0,237.8995,238.1308,237.1476,237.6585,7861.0
2023-10-19 13:30:00,246.73,246.97,245.71,245.84,8912.0,237.832,238.0633,236.8488,236.9741,8912.0
2023-10-19 13:40:00,245.76,245.84,245.43,245.5,9668.0,236.897,236.9741,236.5789,236.6464,9668.0
2023-10-19 13:50:00,245.44,246.01,245.34,245.73,6260.0,236.5885,237.138,236.4921,236.8681,6260.0
2023-10-19 14:00:00,245.67,245.97,245.34,245.41,10745.0,236.8102,237.0994,236.4921,236.5596,10745.0
2023-10-19 14:10:00,245.34,245.74,245.25,245.55,5510.0,236.4921,236.8777,236.4054,236.6946,5510.0
2023-10-19 14:20:00,245.52,245.55,245.0,245.03,9715.0,236.6656,236.6946,236.1644,236.1933,9715.0
2023-10-19 14:30:00,245.06,245.06,244.13,244.29,11440.0,236.2222,236.2222,235.3258,235.48,11440.0
2023-10-19 14:40:00,244.31,244.31,243.43,243.5,11734.0,235.4993,235.4993,234.651,234.7185,11734.0
2023-10-19 14:50:00,243.5,243.74,243.27,243.5,16210.0,234.7185,234.9498,234.4968,234.7185,16210.0
2023-10-19 15:00:00,243.43,243.9,243.43,243.72,14353.0,234.651,235.1041,234.651,234.9305,14353.0
2023-10-19 15:10:00,243.69,243.75,243.08,243.18,10022.0,234.9016,234.9595,234.3136,234.41,10022.0
2023-10-19 15:20:00,243.18,243.23,242.82,243.11,22816.0,234.41,234.4582,234.063,234.3425,22816.0
2023-10-19 15:30:00,243.18,243.59,242.96,243.26,29360.0,234.41,234.8052,234.198,234.4871,29360.0
2023-10-19 15:40:00,243.24,243.27,242.34,242.79,23842.0,234.4679,234.4968,233.6003,234.0341,23842.0
2023-10-19 15:50:00,242.81,243.35,242.77,243.18,110719.0,234.0534,234.5739,234.0148,234.41,110719.0
2023-10-20 09:30:00,244.38,245.81,244.38,244.94,76156.0,235.5667,236.9452,235.5667,236.1066,76156.0
2023-10-20 09:40:00,245.03,245.03,243.31,243.52,26499.0,236.1933,236.1933,234.5353,234.7378,26499.0
2023-10-20 09:50:00,243.52,243.7,241.78,242.04,38407.0,234.7378,234.9113,233.0605,233.3111,38407.0
2023-10-20 10:00:00,241.96,242.65,241.78,241.92,26993.0,233.234,233.8991,233.0605,233.1955,26993.0
2023-10-20 10:10:00,241.89,242.02,240.56,240.87,50946.0,233.1665,233.2919,231.8845,232.1833,50946.0
2023-10-20 10:20:00,240.73,241.24,240.6,240.63,10073.0,232.0484,232.54,231.9231,231.952,10073.0
2023-10-20 10:30:00,240.63,241.13,240.4,240.79,22544.0,231.952,232.434,231.7303,232.1062,22544.0
2023-10-20 10:40:00,240.77,240.84,240.21,240.58,25815.0,232.0869,232.1544,231.5471,231.9038,25815.0
2023-10-20 10:50:00,240.5,240.51,239.73,240.04,16306.0,231.8267,231.8363,231.0844,231.3833,16306.0
2023-10-20 11:00:00,240.15,240.15,239.35,239.4,24606.0,231.4893,231.4893,230.7181,230.7663,24606.0
2023-10-20 11:10:00,239.41,239.55,238.83,238.94,27572.0,230.776,230.9109,230.2169,230.3229,27572.0
2023-10-20 11:20:00,238.96,239.17,238.62,238.84,17203.0,230.3422,230.5446,230.0145,230.2265,17203.0
2023-10-20 11:30:00,238.83,239.82,238.83,239.73,17015.0,230.2169,231.1712,230.2169,231.0844,17015.0
2023-10-20 11:40:00,239.6,240.29,239.45,240.29,13580.0,230.9591,231.6242,230.8145,231.6242,13580.0
2023-10-20 11:50:00,240.22,240.82,240.22,240.64,12717.0,231.5568,232.1351,231.5568,231.9616,12717.0
2023-10-20 12:00:00,240.59,240.59,240.03,240.04,10534.0,231.9134,231.9134,231.3736,231.3833,10534.0
2023-10-20 12:10:00,239.93,240.32,239.85,240.26,8334.0,231.2772,231.6532,231.2001,231.5953,8334.0
2023-10-20 12:20:00,240.33,240.62,240.18,240.46,11328.0,231.6628,231.9423,231.5182,231.7881,11328.0
2023-10-20 12:30:00,240.5,241.55,240.5,241.09,10724.0,231.8267,232.8388,231.8267,232.3954,10724.0
2023-10-20 12:40:00,241.22,241.36,240.97,241.35,7935.0,232.5207,232.6557,232.2797,232.646,7935.0
2023-10-20 12:50:00,241.23,241.29,240.9,241.29,5661.0,232.5303,232.5882,232.2122,232.5882,5661.0
2023-10-20 13:00:00,241.15,241.15,239.97,240.12,5778.0,232.4532,232.4532,231.3158,231.4604,5778.0
2023-10-20 13:10:00,240.09,240.81,240.09,240.73,12177.0,231.4315,232.1255,231.4315,232.0484,12177.0
2023-10-20 13:20:00,240.81,241.33,240.69,241.13,9508.0,232.1255,232.6267,232.0098,232.434,9508.0
2023-10-20 13:30:00,241.35,241.4,241.04,241.22,3438.0,232.646,232.6942,232.3472,232.5207,3438.0
2023-10-20 13:40:00,241.31,241.52,240.96,240.96,3918.0,232.6075,232.8099,232.2701,232.2701,3918.0
2023-10-20 13:50:00,241.01,241.05,240.49,240.8,6217.0,232.3183,232.3568,231.817,232.1159,6217.0
2023-10-20 14:00:00,240.8,240.8,240.43,240.75,9364.0,232.1159,232.1159,231.7592,232.0677,9364.0
2023-10-20 14:10:00,240.73,240.74,239.95,240.25,8389.0,232.0484,232.058,231.2965,231.5857,8389.0
2023-10-20 14:20:00,240.25,240.59,240.24,240.42,6288.0,231.5857,231.9134,231.5761,231.7496,6288.0
2023-10-20 14:30:00,240.4,240.77,240.19,240.28,12241.0,231.7303,232.0869,231.5279,231.6146,12241.0
2023-10-20 14:40:00,240.25,240.59,240.04,240.11,14372.0,231.5857,231.9134,231.3833,231.4507,14372.0
2023-10-20 14:50:00,240.09,240.56,240.06,240.52,18257.0,231.4315,231.8845,231.4025,231.846,18257.0
2023-10-20 15:00:00,240.54,241.02,240.37,240.37,11724.0,231.8652,232.3279,231.7014,231.7014,11724.0
2023-10-20 15:10:00,240.56,241.01,240.45,240.93,11928.0,231.8845,232.3183,231.7785,232.2412,11928.0
2023-10-20 15:20:00,240.95,240.95,240.33,240.49,8443.0,232.2604,232.2604,231.6628,231.817,8443.0
2023-10-20 15:30:00,240.39,240.48,240.03,240.25,37585.0,231.7206,231.8074,231.3736,231.5857,37585.0
2023-10-20 15:40:00,240.16,240.28,239.62,240.25,43055.0,231.4989,231.6146,230.9784,231.5857,43055.0
2023-10-20 15:50:00,240.25,240.7,239.96,240.61,167916.0,231.5857,232.0195,231.3061,231.9327,167916.0
2023-10-23 09:30:00,239.7,239.98,238.74,239.21,29283.0,231.0555,231.3254,230.1301,230.5832,29283.0
2023-10-23 09:40:00,239.04,240.75,239.04,240.62,15664.0,230.4193,232.0677,230.4193,231.9423,15664.0
2023-10-23 09:50:00,240.88,241.41,240.09,241.11,22068.0,232.193,232.7039,231.4315,232.4147,22068.0
2023-10-23 10:00:00,241.09,241.23,240.15,240.45,20989.0,232.3954,232.5303,231.4893,231.7785,20989.0
2023-10-23 10:10:00,240.58,241.62,240.42,241.58,15417.0,231.9038,232.9063,231.7496,232.8677,15417.0
2023-10-23 10:20:00,241.5,241.55,241.0,241.02,9352.0,232.7906,232.8388,232.3086,232.3279,9352.0
2023-10-23 10:30:00,241.01,241.08,240.06,240.53,15159.0,232.3183,232.3858,231.4025,231.8556,15159.0
2023-10-23 10:40:00,240.47,241.19,240.46,240.81,8472.0,231.7978,232.4918,231.7881,232.1255,8472.0
2023-10-23 10:50:00,240.81,240.91,240.07,240.09,16001.0,232.1255,232.2219,231.4122,231.4315,16001.0
2023-10-23 11:00:00,240.04,240.59,239.83,240.27,7900.0,231.3833,231.9134,231.1808,231.605,7900.0
2023-10-23 11:10:00,240.29,240.86,240.26,240.56,8868.0,231.6242,232.1737,231.5953,231.8845,8868.0
2023-10-23 11:20:00,240.59,240.99,240.27,240.27,10559.0,231.9134,232.299,231.605,231.605,10559.0
2023-10-23 11:30:00,240.24,240.77,240.21,240.56,12357.0,231.5761,232.0869,231.5471,231.8845,12357.0
2023-10-23 11:40:00,240.56,240.56,240.12,240.12,15200.0,231.8845,231.8845,231.4604,231.4604,15200.0
2023-10-23 11:50:00,240.21,240.76,240.18,240.74,9031.0,231.5471,232.0773,231.5182,232.058,9031.0
2023-10-23 12:00:00,240.74,241.15,240.67,241.06,19178.0,232.058,232.4532,231.9905,232.3665,19178.0
2023-10-23 12:10:00,241.03,241.03,240.41,240.41,9828.0,232.3376,232.3376,231.7399,231.7399,9828.0
2023-10-23 12:20:00,240.43,240.86,240.18,240.61,28358.0,231.7592,232.1737,231.5182,231.9327,28358.0
2023-10-23 12:30:00,240.54,240.93,240.49,240.85,5571.0,231.8652,232.2412,231.817,232.1641,5571.0
2023-10-23 12:40:00,240.87,241.07,240.67,240.77,6395.0,232.1833,232.3761,231.9905,232.0869,6395.0
2023-10-23 12:50:00,240.77,241.76,240.76,241.7,7379.0,232.0869,233.0412,232.0773,232.9834,7379.0
2023-10-23 13:00:00,241.78,241.86,241.35,241.35,13220.0,233.0605,233.1376,232.646,232.646,13220.0
2023-10-23 13:10:00,241.31,241.32,240.51,240.53,7941.0,232.6075,232.6171,231.8363,231.8556,7941.0
2023-10-23 13:20:00,240.38,240.54,240.15,240.3,10069.0,231.711,231.8652,231.4893,231.6339,10069.0
2023-10-23 13:30:00,240.34,241.05,240.21,240.82,7490.0,231.6724,232.3568,231.5471,232.1351,7490.0
2023-10-23 13:40:00,240.77,241.25,240.76,241.05,21062.0,232.0869,232.5496,232.0773,232.3568,21062.0
2023-10-23 13:50:00,241.16,241.16,240.42,240.56,11632.0,232.4629,232.4629,231.7496,231.8845,11632.0
2023-10-23 14:00:00,240.65,240.65,240.29,240.34,9298.0,231.9713,231.9713,231.6242,231.6724,9298.0
2023-10-23 14:10:00,240.3,240.3,239.71,239.73,7694.0,231.6339,231.6339,231.0652,231.0844,7694.0
2023-10-23 14:20:00,239.72,240.06,239.47,239.76,8344.0,231.0748,231.4025,230.8338,231.1134,8344.0
2023-10-23 14:30:00,239.83,240.11,239.74,240.0,12378.0,231.1808,231.4507,231.0941,231.3447,12378.0
2023-10-23 14:40:00,240.04,240.44,239.63,240.0,14500.0,231.3833,231.7688,230.9881,231.3447,14500.0
2023-10-23 14:50:00,239.92,239.94,239.59,239.73,9392.0,231.2676,231.2869,230.9495,231.0844,9392.0
2023-10-23 15:00:00,239.72,239.88,239.21,239.29,29951.0,231.0748,231.229,230.5832,230.6603,29951.0
2023-10-23 15:10:00,239.27,239.5,238.8,238.8,25889.0,230.641,230.8627,230.188,230.188,25889.0
2023-10-23 15:20:00,238.8,238.87,237.86,237.94,26799.0,230.188,230.2555,229.2819,229.359,26799.0
2023-10-23 15:30:00,237.89,238.03,236.95,237.21,51378.0,229.3108,229.4458,228.4047,228.6553,51378.0
2023-10-23 15:40:00,237.14,237.82,237.14,237.79,51947.0,228.5878,229.2433,228.5878,229.2144,51947.0
2023-10-23 15:50:00,237.82,238.12,237.4,237.95,134650.0,229.2433,229.5325,228.8385,229.3686,134650.0
2023-10-24 09:30:00,239.31,241.19,239.08,240.29,35327.0,230.6796,232.4918,230.4579,231.6242,35327.0
2023-10-24 09:40:00,240.4,240.4,239.41,240.23,22322.0,231.7303,231.7303,230.776,231.5664,22322.0
2023-10-24 09:50:00,240.23,240.99,239.3,240.81,33003.0,231.5664,232.299,230.67,232.1255,33003.0
2023-10-24 10:00:00,240.98,240.98,239.51,240.4,17308.0,232.2894,232.2894,230.8724,231.7303,17308.0
2023-10-24 10:10:00,240.42,240.5,239.82,240.2,27246.0,231.7496,231.8267,231.1712,231.5375,27246.0
2023-10-24 10:20:00,240.1,240.78,239.99,240.78,9174.0,231.4411,232.0966,231.3351,232.0966,9174.0
2023-10-24 10:30:00,240.72,241.66,240.39,241.59,18003.0,232.0387,232.9448,231.7206,232.8774,18003.0
2023-10-24 10:40:00,241.55,242.23,241.43,242.14,21908.0,232.8388,233.4943,232.7231,233.4075,21908.0
2023-10-24 10:50:00,242.24,242.65,242.11,242.53,36261.0,233.5039,233.8991,233.3786,233.7835,36261.0
2023-10-24 11:00:00,242.59,243.07,242.25,242.78,50567.0,233.8413,234.304,233.5136,234.0244,50567.0
2023-10-24 11:10:00,242.67,242.79,242.06,242.29,14852.0,233.9184,234.0341,233.3304,233.5521,14852.0
2023-10-24 11:20:00,242.27,242.45,241.8,241.9,23470.0,233.5328,233.7064,233.0798,233.1762,23470.0
2023-10-24 11:30:00,241.91,241.94,241.16,241.27,14898.0,233.1858,233.2147,232.4629,232.5689,14898.0
2023-10-24 11:40:00,241.53,241.98,241.19,241.77,8716.0,232.8195,233.2533,232.4918,233.0509,8716.0
2023-10-24 11:50:00,241.7,242.4,241.69,242.31,8962.0,232.9834,233.6582,232.9738,233.5714,8962.0
2023-10-24 12:00:00,242.32,242.58,242.26,242.5,15819.0,233.581,233.8317,233.5232,233.7545,15819.0
2023-10-24 12:10:00,242.59,242.59,242.19,242.28,19806.0,233.8413,233.8413,233.4557,233.5425,19806.0
2023-10-24 12:20:00,242.25,242.25,241.76,242.09,14085.0,233.5136,233.5136,233.0412,233.3593,14085.0
2023-10-24 12:30:00,242.11,242.51,242.08,242.2,12523.0,233.3786,233.7642,233.3497,233.4654,12523.0
2023-10-24 12:40:00,242.24,242.43,241.39,241.39,24063.0,233.5039,233.6871,232.6846,232.6846,24063.0
2023-10-24 12:50:00,241.36,241.62,241.17,241.29,17517.0,232.6557,232.9063,232.4725,232.5882,17517.0
2023-10-24 13:00:00,241.3,242.06,241.19,241.85,10324.0,232.5978,233.3304,232.4918,233.128,10324.0
2023-10-24 13:10:00,241.79,241.9,241.41,241.81,10751.0,233.0702,233.1762,232.7039,233.0894,10751.0
2023-10-24 13:20:00,241.81,241.88,241.36,241.58,7723.0,233.0894,233.1569,232.6557,232.8677,7723.0
2023-10-24 13:30:00,241.64,241.83,241.48,241.79,8665.0,232.9256,233.1087,232.7713,233.0702,8665.0
2023-10-24 13:40:00,241.7,241.7,241.3,241.31,7066.0,232.9834,232.9834,232.5978,232.6075,7066.0
2023-10-24 13:50:00,241.38,241.5,241.16,241.38,17981.0,232.6749,232.7906,232.4629,232.6749,17981.0
2023-10-24 14:00:00,241.36,241.8,241.23,241.75,8041.0,232.6557,233.0798,232.5303,233.0316,8041.0
2023-10-24 14:10:00,241.73,241.89,241.59,241.67,13359.0,233.0123,233.1665,232.8774,232.9545,13359.0
2023-10-24 14:20:00,241.65,242.0,241.64,241.9,13359.0,232.9352,233.2726,232.9256,233.1762,13359.0
2023-10-24 14:30:00,241.94,242.43,241.94,242.3,14024.0,233.2147,233.6871,233.2147,233.5618,14024.0
2023-10-24 14:40:00,242.24,242.63,242.24,242.5,11153.0,233.5039,233.8799,233.5039,233.7545,11153.0
2023-10-24 14:50:00,242.4,242.53,242.21,242.21,9907.0,233.6582,233.7835,233.475,233.475,9907.0
2023-10-24 15:00:00,242.25,242.49,242.11,242.21,12651.0,233.5136,233.7449,233.3786,233.475,12651.0
2023-10-24 15:10:00,242.16,242.42,242.05,242.28,15033.0,233.4268,233.6774,233.3208,233.5425,15033.0
2023-10-24 15:20:00,242.26,242.58,242.18,242.34,24602.0,233.5232,233.8317,233.4461,233.6003,24602.0
2023-10-24 15:30:00,242.38,242.43,242.06,242.09,20420.0,233.6389,233.6871,233.3304,233.3593,20420.0
2023-10-24 15:40:00,242.09,242.26,241.73,241.74,26900.0,233.3593,233.5232,233.0123,233.022,26900.0
2023-10-24 15:50:00,241.69,242.13,241.44,241.68,107293.0,232.9738,233.3979,232.7328,232.9641,107293.0
2023-10-25 09:30:00,240.71,241.38,240.29,240.92,34863.0,232.0291,232.6749,231.6242,232.2315,34863.0
2023-10-25 09:40:00,240.76,241.01,238.86,238.86,16628.0,232.0773,232.3183,230.2458,230.2458,16628.0
2023-10-25 09:50:00,239.11,239.13,238.08,238.78,12919.0,230.4868,230.5061,229.4939,230.1687,12919.0
2023-10-25 10:00:00,238.34,238.57,237.51,237.7,13695.0,229.7446,229.9663,228.9445,229.1277,13695.0
2023-10-25 10:10:00,237.85,237.85,235.53,236.04,61321.0,229.2722,229.2722,227.0359,227.5275,61321.0
2023-10-25 10:20:00,235.97,237.46,235.97,237.13,25566.0,227.46,228.8963,227.46,228.5782,25566.0
2023-10-25 10:30:00,237.11,238.23,237.11,238.02,21904.0,228.5589,229.6385,228.5589,229.4361,21904.0
2023-10-25 10:40:00,238.05,238.08,237.56,237.78,8965.0,229.465,229.4939,228.9927,229.2048,8965.0
2023-10-25 10:50:00,237.7,238.05,237.45,237.67,18889.0,229.1277,229.465,228.8867,229.0987,18889.0
2023-10-25 11:00:00,237.6,238.05,237.0,237.03,24388.0,229.0313,229.465,228.4529,228.4818,24388.0
2023-10-25 11:10:00,237.1,237.48,236.65,237.22,23656.0,228.5493,228.9156,228.1155,228.665,23656.0
2023-10-25 11:20:00,237.29,237.63,236.79,236.89,17120.0,228.7324,229.0602,228.2505,228.3469,17120.0
2023-10-25 11:30:00,237.18,237.18,235.91,236.32,35737.0,228.6264,228.6264,227.4022,227.7974,35737.0
2023-10-25 11:40:00,236.3,236.46,235.57,235.91,29439.0,227.7781,227.9324,227.0745,227.4022,29439.0
2023-10-25 11:50:00,235.9,235.98,235.11,235.22,19561.0,227.3926,227.4697,226.6311,226.7371,19561.0
2023-10-25 12:00:00,235.14,235.33,234.63,234.84,43994.0,226.66,226.8431,226.1684,226.3708,43994.0
2023-10-25 12:10:00,234.83,234.83,234.33,234.7,25807.0,226.3612,226.3612,225.8792,226.2358,25807.0
2023-10-25 12:20:00,234.62,235.5,234.61,235.04,15524.0,226.1587,227.007,226.1491,226.5636,15524.0
2023-10-25 12:30:00,235.07,235.73,234.97,235.1,11962.0,226.5925,227.2287,226.4961,226.6214,11962.0
2023-10-25 12:40:00,235.1,235.68,235.1,235.41,5661.0,226.6214,227.1805,226.6214,226.9202,5661.0
2023-10-25 12:50:00,235.24,235.48,235.06,235.29,4979.0,226.7564,226.9877,226.5829,226.8046,4979.0
2023-10-25 13:00:00,235.08,235.36,234.95,235.25,21934.0,226.6021,226.872,226.4768,226.766,21934.0
2023-10-25 13:10:00,235.09,235.21,234.53,235.09,19695.0,226.6118,226.7275,226.072,226.6118,19695.0
2023-10-25 13:20:00,234.99,235.27,234.81,234.83,16662.0,226.5154,226.7853,226.3419,226.3612,16662.0
2023-10-25 13:30:00,234.69,234.79,234.45,234.56,9182.0,226.2262,226.3226,225.9949,226.1009,9182.0
2023-10-25 13:40:00,234.67,235.46,234.66,235.31,37471.0,226.2069,226.9684,226.1973,226.8238,37471.0
2023-10-25 13:50:00,235.31,236.63,235.23,236.15,21781.0,226.8238,228.0962,226.7467,227.6336,21781.0
2023-10-25 14:00:00,236.12,236.41,235.97,236.39,11678.0,227.6046,227.8842,227.46,227.8649,11678.0
2023-10-25 14:10:00,236.45,236.73,236.32,236.6,5881.0,227.9227,228.1926,227.7974,228.0673,5881.0
2023-10-25 14:20:00,236.5,236.91,236.5,236.64,6540.0,227.9709,228.3661,227.9709,228.1059,6540.0
2023-10-25 14:30:00,236.58,236.78,236.48,236.73,7003.0,228.048,228.2408,227.9517,228.1926,7003.0
2023-10-25 14:40:00,236.71,236.75,236.49,236.56,5243.0,228.1734,228.2119,227.9613,228.0288,5243.0
2023-10-25 14:50:00,236.6,236.98,236.27,236.27,13429.0,228.0673,228.4336,227.7492,227.7492,13429.0
2023-10-25 15:00:00,236.33,236.54,236.06,236.09,8734.0,227.8071,228.0095,227.5468,227.5757,8734.0
2023-10-25 15:10:00,236.09,236.09,235.73,235.79,10697.0,227.5757,227.5757,227.2287,227.2865,10697.0
2023-10-25 15:20:00,235.79,236.22,235.64,235.81,18193.0,227.2865,227.701,227.1419,227.3058,18193.0
2023-10-25 15:30:00,235.81,236.12,235.59,235.69,31159.0,227.3058,227.6046,227.0937,227.1901,31159.0
2023-10-25 15:40:00,235.65,235.69,235.24,235.48,54433.0,227.1516,227.1901,226.7564,226.9877,54433.0
2023-10-25 15:50:00,235.43,235.58,234.81,235.21,149154.0,226.9395,227.0841,226.3419,226.7275,149154.0
2023-10-26 09:30:00,234.42,235.09,233.1,234.16,84102.0,225.9659,226.6118,224.6935,225.7153,84102.0
2023-10-26 09:40:00,234.17,235.72,232.69,232.95,68826.0,225.725,227.2191,224.2983,224.549,68826.0
2023-10-26 09:50:00,232.95,232.99,228.84,229.27,106450.0,224.549,224.5875,220.5872,221.0017,106450.0
2023-10-26 10:00:00,229.27,229.27,227.24,228.59,123671.0,221.0017,221.0017,219.0449,220.3462,123671.0
2023-10-26 10:10:00,228.73,229.23,227.44,227.54,65337.0,220.4811,220.9631,219.2377,219.3341,65337.0
2023-10-26 10:20:00,227.54,228.03,227.01,227.92,59210.0,219.3341,219.8064,218.8232,219.7004,59210.0
2023-10-26 10:30:00,227.8,228.19,226.41,226.69,51942.0,219.5847,219.9606,218.2448,218.5147,51942.0
2023-10-26 10:40:00,226.71,227.73,226.12,227.56,95552.0,218.534,219.5172,217.9653,219.3533,95552.0
2023-10-26 10:50:00,227.41,228.78,227.35,228.66,38261.0,219.2087,220.5293,219.1509,220.4137,38261.0
2023-10-26 11:00:00,228.83,229.45,228.6,228.82,59662.0,220.5775,221.1752,220.3558,220.5679,59662.0
2023-10-26 11:10:00,228.8,229.41,228.0,228.15,44646.0,220.5486,221.1366,219.7775,219.9221,44646.0
2023-10-26 11:20:00,228.17,228.86,227.99,228.33,35722.0,219.9413,220.6065,219.7678,220.0956,35722.0
2023-10-26 11:30:00,228.48,228.63,227.74,227.79,23271.0,220.2402,220.3848,219.5268,219.575,23271.0
2023-10-26 11:40:00,227.84,227.84,226.67,227.06,36004.0,219.6232,219.6232,218.4954,218.8714,36004.0
2023-10-26 11:50:00,227.1,227.66,226.24,226.42,58534.0,218.9099,219.4497,218.0809,218.2545,58534.0
2023-10-26 12:00:00,226.43,226.43,225.01,225.45,58246.0,218.2641,218.2641,216.8953,217.3194,58246.0
2023-10-26 12:10:00,225.41,225.58,224.69,224.98,41396.0,217.2809,217.4447,216.5868,216.8664,41396.0
2023-10-26 12:20:00,224.97,225.9,224.91,225.89,16432.0,216.8567,217.7532,216.7989,217.7436,16432.0
2023-10-26 12:30:00,225.8,226.0,225.41,225.41,21685.0,217.6568,217.8496,217.2809,217.2809,21685.0
2023-10-26 12:40:00,225.54,225.94,225.22,225.35,18195.0,217.4062,217.7918,217.0977,217.223,18195.0
2023-10-26 12:50:00,225.35,226.08,225.19,225.57,27476.0,217.223,217.9267,217.0688,217.4351,27476.0
2023-10-26 13:00:00,225.52,226.18,225.43,225.63,15975.0,217.3869,218.0231,217.3002,217.4929,15975.0
2023-10-26 13:10:00,225.79,226.16,225.62,226.09,12503.0,217.6472,218.0038,217.4833,217.9364,12503.0
2023-10-26 13:20:00,226.06,226.06,225.09,225.16,17839.0,217.9074,217.9074,216.9724,217.0399,17839.0
2023-10-26 13:30:00,225.15,225.56,224.79,225.3,21649.0,217.0303,217.4255,216.6832,217.1748,21649.0
2023-10-26 13:40:00,225.2,225.95,225.2,225.77,30275.0,217.0784,217.8014,217.0784,217.6279,30275.0
2023-10-26 13:50:00,225.75,226.04,225.43,226.04,23835.0,217.6086,217.8882,217.3002,217.8882,23835.0
2023-10-26 14:00:00,226.0,226.26,225.76,225.86,23315.0,217.8496,218.1002,217.6183,217.7146,23315.0
2023-10-26 14:10:00,225.8,226.8,225.79,226.54,22882.0,217.6568,218.6207,217.6472,218.3701,22882.0
2023-10-26 14:20:00,226.54,226.72,226.27,226.59,27338.0,218.3701,218.5436,218.1099,218.4183,27338.0
2023-10-26 14:30:00,226.48,227.54,226.48,227.19,24985.0,218.3123,219.3341,218.3123,218.9967,24985.0
2023-10-26 14:40:00,227.21,227.46,226.84,227.36,21907.0,219.016,219.2569,218.6593,219.1606,21907.0
2023-10-26 14:50:00,227.38,228.23,227.22,228.07,24095.0,219.1798,219.9992,219.0256,219.8449,24095.0
2023-10-26 15:00:00,228.16,228.61,227.89,227.99,25881.0,219.9317,220.3655,219.6714,219.7678,25881.0
2023-10-26 15:10:00,228.0,228.22,227.63,228.01,21941.0,219.7775,219.9895,219.4208,219.7871,21941.0
2023-10-26 15:20:00,228.03,228.14,227.61,227.79,28857.0,219.8064,219.9124,219.4015,219.575,28857.0
2023-10-26 15:30:00,227.78,228.38,227.52,227.65,30256.0,219.5654,220.1438,219.3148,219.4401,30256.0
2023-10-26 15:40:00,227.56,227.62,226.98,227.28,50809.0,219.3533,219.4112,218.7943,219.0834,50809.0
2023-10-26 15:50:00,227.23,227.99,227.2,227.93,201049.0,219.0352,219.7678,219.0063,219.71,201049.0
2023-10-27 09:30:00,228.46,233.19,228.46,231.69,76389.0,220.2209,224.7803,220.2209,223.3344,76389.0
2023-10-27 09:40:00,231.44,231.99,230.42,230.54,37919.0,223.0934,223.6236,222.1102,222.2259,37919.0
2023-10-27 09:50:00,230.42,231.59,229.97,231.07,40691.0,222.1102,223.238,221.6764,222.7368,40691.0
2023-10-27 10:00:00,230.98,231.33,229.41,229.65,38180.0,222.65,222.9874,221.1366,221.368,38180.0
2023-10-27 10:10:00,229.59,230.41,229.22,229.25,56469.0,221.3101,222.1006,220.9535,220.9824,56469.0
2023-10-27 10:20:00,229.37,229.96,228.89,229.41,31061.0,221.0981,221.6668,220.6354,221.1366,31061.0
2023-10-27 10:30:00,229.6,230.23,229.38,229.38,20681.0,221.3198,221.927,221.1077,221.1077,20681.0
2023-10-27 10:40:00,229.36,230.06,229.15,229.95,22633.0,221.0884,221.7632,220.886,221.6571,22633.0
2023-10-27 10:50:00,229.95,231.28,229.94,231.23,46259.0,221.6571,222.9392,221.6475,222.891,46259.0
2023-10-27 11:00:00,231.53,231.69,230.84,231.03,52562.0,223.1802,223.3344,222.5151,222.6982,52562.0
2023-10-27 11:10:00,231.02,232.57,230.97,232.21,47740.0,222.6886,224.1827,222.6404,223.8356,47740.0
2023-10-27 11:20:00,232.16,232.59,232.03,232.16,23036.0,223.7874,224.2019,223.6621,223.7874,23036.0
2023-10-27 11:30:00,232.17,232.22,231.22,231.48,16557.0,223.7971,223.8453,222.8813,223.132,16557.0
2023-10-27 11:40:00,231.51,231.62,230.73,230.73,18094.0,223.1609,223.2669,222.409,222.409,18094.0
2023-10-27 11:50:00,230.66,230.9,230.26,230.45,9604.0,222.3415,222.5729,221.956,222.1391,9604.0
2023-10-27 12:00:00,230.3,230.35,229.44,229.69,19522.0,221.9945,222.0427,221.1655,221.4065,19522.0
2023-10-27 12:10:00,229.68,229.81,229.26,229.62,9195.0,221.3969,221.5222,220.992,221.339,9195.0
2023-10-27 12:20:00,229.62,229.68,229.08,229.34,16101.0,221.339,221.3969,220.8185,221.0691,16101.0
2023-10-27 12:30:00,229.3,229.67,229.03,229.21,19719.0,221.0306,221.3872,220.7703,220.9438,19719.0
2023-10-27 12:40:00,229.45,229.45,229.04,229.3,11657.0,221.1752,221.1752,220.78,221.0306,11657.0
2023-10-27 12:50:00,229.21,229.25,228.7,229.0,11290.0,220.9438,220.9824,220.4522,220.7414,11290.0
2023-10-27 13:00:00,228.91,229.21,228.43,228.62,8985.0,220.6547,220.9438,220.192,220.3751,8985.0
2023-10-27 13:10:00,228.6,229.07,227.95,228.29,13579.0,220.3558,220.8089,219.7293,220.057,13579.0
2023-10-27 13:20:00,228.08,228.4,227.76,228.09,19506.0,219.8546,220.163,219.5461,219.8642,19506.0
2023-10-27 13:30:00,228.04,228.04,227.42,227.65,15307.0,219.816,219.816,219.2184,219.4401,15307.0
2023-10-27 13:40:00,227.7,227.86,227.34,227.75,21433.0,219.4883,219.6425,219.1413,219.5365,21433.0
2023-10-27 13:50:00,227.85,228.13,227.46,227.74,9671.0,219.6329,219.9028,219.2569,219.5268,9671.0
2023-10-27 14:00:00,227.74,227.87,227.33,227.79,25165.0,219.5268,219.6522,219.1316,219.575,25165.0
2023-10-27 14:10:00,227.72,228.21,227.63,227.97,12852.0,219.5076,219.9799,219.4208,219.7486,12852.0
2023-10-27 14:20:00,227.99,228.02,227.38,227.39,15211.0,219.7678,219.7968,219.1798,219.1895,15211.0
2023-10-27 14:30:00,227.49,228.17,227.17,227.88,18497.0,219.2859,219.9413,218.9774,219.6618,18497.0
2023-10-27 14:40:00,227.83,228.12,227.75,227.9,10825.0,219.6136,219.8931,219.5365,219.6811,10825.0
2023-10-27 14:50:00,227.82,227.88,227.09,227.61,32045.0,219.604,219.6618,218.9003,219.4015,32045.0
2023-10-27 15:00:00,227.66,227.99,227.32,227.72,22309.0,219.4497,219.7678,219.122,219.5076,22309.0
2023-10-27 15:10:00,227.76,228.33,227.72,228.07,30807.0,219.5461,220.0956,219.5076,219.8449,30807.0
2023-10-27 15:20:00,228.09,228.19,227.62,228.0,20798.0,219.8642,219.9606,219.4112,219.7775,20798.0
2023-10-27 15:30:00,227.97,228.25,227.61,227.7,29400.0,219.7486,220.0185,219.4015,219.4883,29400.0
2023-10-27 15:40:00,227.66,228.04,227.66,228.03,59388.0,219.4497,219.816,219.4497,219.8064,59388.0
2023-10-27 15:50:00,228.06,228.95,228.03,228.82,145084.0,219.8353,220.6932,219.8064,220.5679,145084.0
2023-10-30 09:30:00,229.6,232.33,229.07,232.31,34056.0,221.3198,223.9513,220.8089,223.932,34056.0
2023-10-30 09:40:00,232.27,233.49,231.65,233.28,89058.0,223.8935,225.0695,223.2958,224.8671,89058.0
2023-10-30 09:50:00,233.33,233.36,232.66,233.06,41624.0,224.9153,224.9442,224.2694,224.655,41624.0
2023-10-30 10:00:00,233.04,233.4,232.58,233.25,61849.0,224.6357,224.9827,224.1923,224.8381,61849.0
2023-10-30 10:10:00,233.25,233.25,232.21,232.6,28586.0,224.8381,224.8381,223.8356,224.2116,28586.0
2023-10-30 10:20:00,232.54,233.17,232.42,233.13,25840.0,224.1537,224.761,224.0381,224.7225,25840.0
2023-10-30 10:30:00,233.02,233.02,232.56,233.01,34059.0,224.6164,224.6164,224.173,224.6068,34059.0
2023-10-30 10:40:00,232.98,233.44,232.97,233.14,19629.0,224.5779,225.0213,224.5682,224.7321,19629.0
2023-10-30 10:50:00,233.14,233.58,233.1,233.34,21485.0,224.7321,225.1562,224.6935,224.9249,21485.0
2023-10-30 11:00:00,233.34,233.89,233.33,233.76,15647.0,224.9249,225.4551,224.9153,225.3297,15647.0
2023-10-30 11:10:00,233.77,234.0,232.85,233.0,11268.0,225.3394,225.5611,224.4526,224.5972,11268.0
2023-10-30 11:20:00,232.94,233.31,232.89,233.13,13324.0,224.5393,224.896,224.4911,224.7225,13324.0
2023-10-30 11:30:00,233.09,233.24,232.92,233.09,24711.0,224.6839,224.8285,224.52,224.6839,24711.0
2023-10-30 11:40:00,233.08,233.6,233.06,233.54,10853.0,224.6743,225.1755,224.655,225.1177,10853.0
2023-10-30 11:50:00,233.37,234.17,233.37,234.03,15432.0,224.9538,225.725,224.9538,225.59,15432.0
2023-10-30 12:00:00,233.98,234.22,233.85,234.03,13792.0,225.5418,225.7732,225.4165,225.59,13792.0
2023-10-30 12:10:00,234.03,234.26,233.88,234.02,9326.0,225.59,225.8117,225.4454,225.5804,9326.0
2023-10-30 12:20:00,234.12,234.22,233.93,234.06,14290.0,225.6768,225.7732,225.4936,225.6189,14290.0
2023-10-30 12:30:00,234.02,234.55,233.98,234.44,15934.0,225.5804,226.0913,225.5418,225.9852,15934.0
2023-10-30 12:40:00,234.45,234.59,234.05,234.08,30865.0,225.9949,226.1298,225.6093,225.6382,30865.0
2023-10-30 12:50:00,234.12,234.68,234.01,234.68,9258.0,225.6768,226.2166,225.5707,226.2166,9258.0
2023-10-30 13:00:00,234.68,235.21,234.58,235.13,20768.0,226.2166,226.7275,226.1202,226.6503,20768.0
2023-10-30 13:10:00,235.28,235.58,235.17,235.45,21135.0,226.7949,227.0841,226.6889,226.9588,21135.0
2023-10-30 13:20:00,235.46,236.32,235.34,236.26,37600.0,226.9684,227.7974,226.8528,227.7396,37600.0
2023-10-30 13:30:00,236.36,236.71,235.72,235.82,26325.0,227.836,228.1734,227.2191,227.3155,26325.0
2023-10-30 13:40:00,235.81,236.58,235.8,236.4,25666.0,227.3058,228.048,227.2962,227.8745,25666.0
2023-10-30 13:50:00,236.38,236.61,236.26,236.39,21507.0,227.8553,228.077,227.7396,227.8649,21507.0
2023-10-30 14:00:00,236.41,236.43,235.88,235.96,12055.0,227.8842,227.9035,227.3733,227.4504,12055.0
2023-10-30 14:10:00,236.02,236.2,235.81,236.19,22014.0,227.5082,227.6817,227.3058,227.6721,22014.0
2023-10-30 14:20:00,236.14,236.49,236.01,236.28,16309.0,227.6239,227.9613,227.4986,227.7589,16309.0
2023-10-30 14:30:00,236.35,236.72,236.35,236.44,17636.0,227.8263,228.183,227.8263,227.9131,17636.0
2023-10-30 14:40:00,236.48,236.55,236.31,236.47,12050.0,227.9517,228.0191,227.7878,227.942,12050.0
2023-10-30 14:50:00,236.5,236.53,236.0,236.23,14849.0,227.9709,227.9998,227.489,227.7107,14849.0
2023-10-30 15:00:00,236.16,236.59,236.03,236.31,15096.0,227.6432,228.0577,227.5179,227.7878,15096.0
2023-10-30 15:10:00,236.41,236.76,236.38,236.46,15424.0,227.8842,228.2216,227.8553,227.9324,15424.0
2023-10-30 15:20:00,236.55,237.2,236.55,236.83,46172.0,228.0191,228.6457,228.0191,228.289,46172.0
2023-10-30 15:30:00,236.83,237.63,236.75,237.37,54153.0,228.289,229.0602,228.2119,228.8096,54153.0
2023-10-30 15:40:00,237.39,237.46,236.64,236.7,50034.0,228.8288,228.8963,228.1059,228.1637,50034.0
2023-10-30 15:50:00,236.67,237.29,236.67,236.76,219887.0,228.1348,228.7324,228.1348,228.2216,219887.0
2023-10-31 09:30:00,238.18,239.68,236.7,237.23,49843.0,229.5903,231.0362,228.1637,228.6746,49843.0
2023-10-31 09:40:00,236.93,238.88,236.84,238.27,27001.0,228.3854,230.2651,228.2987,229.6771,27001.0
2023-10-31 09:50:00,238.27,238.68,237.61,237.61,36292.0,229.6771,230.0723,229.0409,229.0409,36292.0
2023-10-31 10:00:00,237.5,238.11,237.29,238.11,19005.0,228.9349,229.5229,228.7324,229.5229,19005.0
2023-10-31 10:10:00,238.0,239.77,237.95,239.36,41755.0,229.4168,231.123,229.3686,230.7278,41755.0
2023-10-31 10:20:00,239.39,239.43,238.65,238.65,12846.0,230.7567,230.7953,230.0434,230.0434,12846.0
2023-10-31 10:30:00,238.67,238.93,237.62,238.04,22994.0,230.0627,230.3133,229.0505,229.4554,22994.0
2023-10-31 10:40:00,238.04,238.7,237.77,238.23,15080.0,229.4554,230.0916,229.1951,229.6385,15080.0
2023-10-31 10:50:00,238.24,238.77,238.23,238.41,8839.0,229.6482,230.1591,229.6385,229.812,8839.0
2023-10-31 11:00:00,238.42,238.62,238.14,238.45,10573.0,229.8217,230.0145,229.5518,229.8506,10573.0
2023-10-31 11:10:00,238.48,238.51,237.89,238.05,22929.0,229.8795,229.9084,229.3108,229.465,22929.0
2023-10-31 11:20:00,238.03,238.96,237.94,238.83,15285.0,229.4458,230.3422,229.359,230.2169,15285.0
2023-10-31 11:30:00,238.92,239.34,238.84,239.29,12871.0,230.3037,230.7085,230.2265,230.6603,12871.0
2023-10-31 11:40:00,239.25,239.25,238.64,238.64,9264.0,230.6218,230.6218,230.0338,230.0338,9264.0
2023-10-31 11:50:00,238.74,239.44,238.73,239.44,10969.0,230.1301,230.8049,230.1205,230.8049,10969.0
2023-10-31 12:00:00,239.4,239.54,239.26,239.52,6466.0,230.7663,230.9013,230.6314,230.882,6466.0
2023-10-31 12:10:00,239.5,239.5,238.76,238.93,10243.0,230.8627,230.8627,230.1494,230.3133,10243.0
2023-10-31 12:20:00,239.0,239.29,238.8,239.13,7057.0,230.3808,230.6603,230.188,230.5061,7057.0
2023-10-31 12:30:00,239.18,239.34,238.39,238.88,22514.0,230.5543,230.7085,229.7928,230.2651,22514.0
2023-10-31 12:40:00,238.96,239.24,238.9,239.19,12212.0,230.3422,230.6121,230.2844,230.5639,12212.0
2023-10-31 12:50:00,239.19,239.27,238.99,239.25,7952.0,230.5639,230.641,230.3711,230.6218,7952.0
2023-10-31 13:00:00,239.24,239.62,239.06,239.57,11587.0,230.6121,230.9784,230.4386,230.9302,11587.0
2023-10-31 13:10:00,239.47,239.63,239.08,239.63,7104.0,230.8338,230.9881,230.4579,230.9881,7104.0
2023-10-31 13:20:00,239.6,239.67,239.36,239.63,5660.0,230.9591,231.0266,230.7278,230.9881,5660.0
2023-10-31 13:30:00,239.64,239.79,239.47,239.66,11122.0,230.9977,231.1423,230.8338,231.017,11122.0
2023-10-31 13:40:00,239.65,239.85,239.46,239.69,11110.0,231.0073,231.2001,230.8242,231.0459,11110.0
2023-10-31 13:50:00,239.67,239.92,239.46,239.86,8108.0,231.0266,231.2676,230.8242,231.2098,8108.0
2023-10-31 14:00:00,239.83,240.11,239.66,239.95,15722.0,231.1808,231.4507,231.017,231.2965,15722.0
2023-10-31 14:10:00,239.94,240.02,239.75,239.79,8426.0,231.2869,231.364,231.1037,231.1423,8426.0
2023-10-31 14:20:00,239.75,239.98,239.63,239.91,10063.0,231.1037,231.3254,230.9881,231.258,10063.0
2023-10-31 14:30:00,239.86,240.07,239.85,239.94,11368.0,231.2098,231.4122,231.2001,231.2869,11368.0
2023-10-31 14:40:00,239.91,240.19,239.84,240.03,10328.0,231.258,231.5279,231.1905,231.3736,10328.0
2023-10-31 14:50:00,240.07,240.17,239.97,240.06,7580.0,231.4122,231.5086,231.3158,231.4025,7580.0
2023-10-31 15:00:00,240.12,240.3,239.97,240.27,14542.0,231.4604,231.6339,231.3158,231.605,14542.0
2023-10-31 15:10:00,240.27,240.65,240.2,240.6,26569.0,231.605,231.9713,231.5375,231.9231,26569.0
2023-10-31 15:20:00,240.59,240.68,240.16,240.24,26943.0,231.9134,232.0002,231.4989,231.5761,26943.0
2023-10-31 15:30:00,240.17,240.17,239.79,239.89,26144.0,231.5086,231.5086,231.1423,231.2387,26144.0
2023-10-31 15:40:00,239.92,240.13,239.74,239.98,41389.0,231.2676,231.47,231.0941,231.3254,41389.0
2023-10-31 15:50:00,240.01,240.23,239.94,240.15,128710.0,231.3543,231.5664,231.2869,231.4893,128710.0
2023-11-01 09:30:00,240.56,241.46,239.69,240.77,22170.0,231.8845,232.7521,231.0459,232.0869,22170.0
2023-11-01 09:40:00,240.75,241.39,239.99,241.29,14092.0,232.0677,232.6846,231.3351,232.5882,14092.0
2023-11-01 09:50:00,241.45,242.15,241.34,242.05,26832.0,232.7424,233.4172,232.6364,233.3208,26832.0
2023-11-01 10:00:00,242.24,243.03,242.07,242.92,30207.0,233.5039,234.2654,233.3401,234.1594,30207.0
2023-11-01 10:10:00,242.94,244.11,242.94,243.76,27385.0,234.1787,235.3065,234.1787,234.9691,27385.0
2023-11-01 10:20:00,243.76,245.29,243.7,245.19,51828.0,234.9691,236.4439,234.9113,236.3475,51828.0
2023-11-01 10:30:00,245.15,245.32,244.77,245.06,33475.0,236.309,236.4728,235.9427,236.2222,33475.0
2023-11-01 10:40:00,245.14,245.16,243.84,243.94,22125.0,236.2993,236.3186,235.0462,235.1426,22125.0
2023-11-01 10:50:00,243.94,244.27,243.78,243.95,15591.0,235.1426,235.4607,234.9884,235.1523,15591.0
2023-11-01 11:00:00,243.92,243.96,243.62,243.69,10706.0,235.1233,235.1619,234.8342,234.9016,10706.0
2023-11-01 11:10:00,243.63,243.63,242.87,243.03,12488.0,234.8438,234.8438,234.1112,234.2654,12488.0
2023-11-01 11:20:00,243.13,243.69,243.12,243.69,23827.0,234.3618,234.9016,234.3522,234.9016,23827.0
2023-11-01 11:30:00,243.55,243.88,243.46,243.75,23999.0,234.7667,235.0848,234.6799,234.9595,23999.0
2023-11-01 11:40:00,243.74,243.76,243.37,243.74,31344.0,234.9498,234.9691,234.5932,234.9498,31344.0
2023-11-01 11:50:00,243.72,243.78,243.4,243.66,32767.0,234.9305,234.9884,234.6221,234.8727,32767.0
2023-11-01 12:00:00,243.67,243.8,242.99,243.0,19178.0,234.8824,235.0077,234.2269,234.2365,19178.0
2023-11-01 12:10:00,243.1,243.15,242.69,242.75,20773.0,234.3329,234.3811,233.9377,233.9955,20773.0
2023-11-01 12:20:00,242.77,243.39,242.77,243.31,18450.0,234.0148,234.6125,234.0148,234.5353,18450.0
2023-11-01 12:30:00,243.34,243.4,242.8,242.96,12052.0,234.5643,234.6221,234.0437,234.198,12052.0
2023-11-01 12:40:00,242.86,242.86,242.33,242.72,15738.0,234.1016,234.1016,233.5907,233.9666,15738.0
2023-11-01 12:50:00,242.67,242.75,242.16,242.3,33888.0,233.9184,233.9955,233.4268,233.5618,33888.0
2023-11-01 13:00:00,242.3,242.38,242.06,242.14,17956.0,233.5618,233.6389,233.3304,233.4075,17956.0
2023-11-01 13:10:00,242.08,242.33,241.88,242.23,13256.0,233.3497,233.5907,233.1569,233.4943,13256.0
2023-11-01 13:20:00,242.21,242.23,241.24,241.83,12249.0,233.475,233.4943,232.54,233.1087,12249.0
2023-11-01 13:30:00,241.75,242.05,241.45,241.98,19935.0,233.0316,233.3208,232.7424,233.2533,19935.0
2023-11-01 13:40:00,242.05,242.39,241.96,242.24,22639.0,233.3208,233.6485,233.234,233.5039,22639.0
2023-11-01 13:50:00,242.32,243.05,242.23,242.83,42044.0,233.581,234.2847,233.4943,234.0726,42044.0
2023-11-01 14:00:00,242.85,243.39,242.56,242.56,39583.0,234.0919,234.6125,233.8124,233.8124,39583.0
2023-11-01 14:10:00,242.57,243.18,242.41,242.94,38073.0,233.822,234.41,233.6678,234.1787,38073.0
2023-11-01 14:20:00,242.95,243.32,242.71,243.23,18866.0,234.1883,234.545,233.957,234.4582,18866.0
2023-11-01 14:30:00,243.23,244.24,243.14,243.34,34547.0,234.4582,235.4318,234.3715,234.5643,34547.0
2023-11-01 14:40:00,243.27,243.27,242.29,242.59,33867.0,234.4968,234.4968,233.5521,233.8413,33867.0
2023-11-01 14:50:00,242.59,244.09,242.51,243.66,25041.0,233.8413,235.2872,233.7642,234.8727,25041.0
2023-11-01 15:00:00,243.78,244.59,243.78,244.17,19241.0,234.9884,235.7692,234.9884,235.3643,19241.0
2023-11-01 15:10:00,244.17,244.57,243.93,244.14,33095.0,235.3643,235.7499,235.133,235.3354,33095.0
2023-11-01 15:20:00,244.19,244.7,244.14,244.3,47038.0,235.3836,235.8752,235.3354,235.4896,47038.0
2023-11-01 15:30:00,244.3,244.69,244.17,244.69,46363.0,235.4896,235.8656,235.3643,235.8656,46363.0
2023-11-01 15:40:00,244.64,244.67,243.81,243.81,50145.0,235.8174,235.8463,235.0173,235.0173,50145.0
2023-11-01 15:50:00,243.91,243.98,243.09,243.23,131606.0,235.1137,235.1812,234.3233,234.4582,131606.0
2023-11-02 09:30:00,245.22,247.98,245.22,247.2,35942.0,236.3765,239.0369,236.3765,238.285,35942.0
2023-11-02 09:40:00,247.28,247.99,246.78,247.61,22040.0,238.3622,239.0466,237.8802,238.6803,22040.0
2023-11-02 09:50:00,247.84,248.03,247.04,247.59,13536.0,238.902,239.0851,238.1308,238.661,13536.0
2023-11-02 10:00:00,247.24,247.75,247.03,247.14,14097.0,238.3236,238.8152,238.1212,238.2272,14097.0
2023-11-02 10:10:00,247.18,248.63,247.14,248.52,15171.0,238.2658,239.6635,238.2272,239.5574,15171.0
2023-11-02 10:20:00,248.52,248.65,247.91,248.09,10960.0,239.5574,239.6828,238.9694,239.143,10960.0
2023-11-02 10:30:00,248.03,248.7,247.98,248.65,12835.0,239.0851,239.731,239.0369,239.6828,12835.0
2023-11-02 10:40:00,248.7,248.84,248.52,248.76,11662.0,239.731,239.8659,239.5574,239.7888,11662.0
2023-11-02 10:50:00,248.78,249.14,248.64,248.94,13607.0,239.8081,240.1551,239.6731,239.9623,13607.0
2023-11-02 11:00:00,248.94,249.12,248.7,248.95,15359.0,239.9623,240.1358,239.731,239.9719,15359.0
2023-11-02 11:10:00,248.99,249.23,248.2,248.4,21990.0,240.0105,240.2418,239.249,239.4418,21990.0
2023-11-02 11:20:00,248.29,248.86,248.19,248.77,10936.0,239.3357,239.8852,239.2393,239.7984,10936.0
2023-11-02 11:30:00,248.8,249.02,248.55,248.75,10572.0,239.8273,240.0394,239.5864,239.7791,10572.0
2023-11-02 11:40:00,248.73,249.15,248.54,249.09,16754.0,239.7599,240.1647,239.5767,240.1069,16754.0
2023-11-02 11:50:00,248.98,249.15,248.35,248.53,14309.0,240.0009,240.1647,239.3936,239.5671,14309.0
2023-11-02 12:00:00,248.61,248.86,248.13,248.28,14059.0,239.6442,239.8852,239.1815,239.3261,14059.0
2023-11-02 12:10:00,248.24,248.7,248.21,248.55,13103.0,239.2875,239.731,239.2586,239.5864,13103.0
2023-11-02 12:20:00,248.55,248.55,247.98,248.08,11447.0,239.5864,239.5864,239.0369,239.1333,11447.0
2023-11-02 12:30:00,248.09,248.12,247.76,248.01,21373.0,239.143,239.1719,238.8249,239.0658,21373.0
2023-11-02 12:40:00,248.0,248.04,247.52,247.96,20643.0,239.0562,239.0948,238.5935,239.0176,20643.0
2023-11-02 12:50:00,248.05,248.28,247.57,247.66,9324.0,239.1044,239.3261,238.6417,238.7285,9324.0
2023-11-02 13:00:00,247.62,247.92,247.24,247.86,23350.0,238.6899,238.9791,238.3236,238.9212,23350.0
2023-11-02 13:10:00,247.85,247.97,247.76,247.89,5818.0,238.9116,239.0273,238.8249,238.9502,5818.0
2023-11-02 13:20:00,247.91,247.96,247.45,247.86,19431.0,238.9694,239.0176,238.526,238.9212,19431.0
2023-11-02 13:30:00,247.84,248.03,247.67,247.89,12792.0,238.902,239.0851,238.7381,238.9502,12792.0
2023-11-02 13:40:00,247.84,247.95,247.57,247.65,6689.0,238.902,239.008,238.6417,238.7188,6689.0
2023-11-02 13:50:00,247.78,248.23,247.65,248.23,10287.0,238.8441,239.2779,238.7188,239.2779,10287.0
2023-11-02 14:00:00,248.25,248.46,248.08,248.2,22586.0,239.2972,239.4996,239.1333,239.249,22586.0
2023-11-02 14:10:00,248.24,248.24,247.41,247.62,18175.0,239.2875,239.2875,238.4875,238.6899,18175.0
2023-11-02 14:20:00,247.62,247.63,247.41,247.41,19164.0,238.6899,238.6995,238.4875,238.4875,19164.0
2023-11-02 14:30:00,247.42,247.66,247.33,247.34,18163.0,238.4971,238.7285,238.4104,238.42,18163.0
2023-11-02 14:40:00,247.43,247.47,246.91,247.03,11115.0,238.5068,238.5453,238.0055,238.1212,11115.0
2023-11-02 14:50:00,247.07,247.4,247.07,247.37,12395.0,238.1597,238.4778,238.1597,238.4489,12395.0
2023-11-02 15:00:00,247.4,247.6,247.22,247.51,18997.0,238.4778,238.6706,238.3043,238.5839,18997.0
2023-11-02 15:10:00,247.5,247.66,247.5,247.62,11896.0,238.5742,238.7285,238.5742,238.6899,11896.0
2023-11-02 15:20:00,247.65,247.75,247.08,247.33,22870.0,238.7188,238.8152,238.1694,238.4104,22870.0
2023-11-02 15:30:00,247.4,247.46,247.3,247.39,12953.0,238.4778,238.5357,238.3814,238.4682,12953.0
2023-11-02 15:40:00,247.43,247.55,247.24,247.55,62396.0,238.5068,238.6224,238.3236,238.6224,62396.0
2023-11-02 15:50:00,247.5,247.69,247.23,247.27,122181.0,238.5742,238.7574,238.314,238.3525,122181.0
2023-11-03 09:30:00,249.21,249.54,248.5,248.71,35295.0,240.2226,240.5407,239.5382,239.7406,35295.0
2023-11-03 09:40:00,248.62,248.75,247.31,248.75,51198.0,239.6538,239.7791,238.3911,239.7791,51198.0
2023-11-03 09:50:00,248.75,249.36,248.39,249.29,30832.0,239.7791,240.3672,239.4321,240.2997,30832.0
2023-11-03 10:00:00,249.42,249.47,248.49,249.07,21914.0,240.425,240.4732,239.5285,240.0876,21914.0
2023-11-03 10:10:00,249.14,250.0,248.79,249.4,55198.0,240.1551,240.9841,239.8177,240.4057,55198.0
2023-11-03 10:20:00,249.41,249.47,248.94,249.43,32998.0,240.4153,240.4732,239.9623,240.4346,32998.0
2023-11-03 10:30:00,249.41,249.64,248.42,248.43,28436.0,240.4153,240.6371,239.4611,239.4707,28436.0
2023-11-03 10:40:00,248.44,249.02,248.26,249.0,21723.0,239.4803,240.0394,239.3068,240.0201,21723.0
2023-11-03 10:50:00,249.0,249.06,247.91,248.5,31891.0,240.0201,240.078,238.9694,239.5382,31891.0
2023-11-03 11:00:00,248.47,248.47,247.7,247.75,21967.0,239.5092,239.5092,238.767,238.8152,21967.0
2023-11-03 11:10:00,247.71,248.06,247.39,247.82,18335.0,238.7767,239.114,238.4682,238.8827,18335.0
2023-11-03 11:20:00,247.83,247.87,247.07,247.07,16675.0,238.8923,238.9309,238.1597,238.1597,16675.0
2023-11-03 11:30:00,247.1,247.36,246.89,247.27,13427.0,238.1887,238.4393,237.9862,238.3525,13427.0
2023-11-03 11:40:00,247.33,248.23,247.32,248.2,16798.0,238.4104,239.2779,238.4007,239.249,16798.0
2023-11-03 11:50:00,248.31,248.97,248.23,248.73,13581.0,239.355,239.9912,239.2779,239.7599,13581.0
2023-11-03 12:00:00,248.8,248.88,248.26,248.51,9383.0,239.8273,239.9045,239.3068,239.5478,9383.0
2023-11-03 12:10:00,248.55,248.87,248.03,248.14,10720.0,239.5864,239.8948,239.0851,239.1911,10720.0
2023-11-03 12:20:00,248.09,248.97,247.9,248.96,23044.0,239.143,239.9912,238.9598,239.9816,23044.0
2023-11-03 12:30:00,248.98,249.0,248.67,248.81,25956.0,240.0009,240.0201,239.702,239.837,25956.0
2023-11-03 12:40:00,248.83,248.86,248.31,248.4,21673.0,239.8563,239.8852,239.355,239.4418,21673.0
2023-11-03 12:50:00,248.43,248.84,248.34,248.48,7261.0,239.4707,239.8659,239.3839,239.5189,7261.0
2023-11-03 13:00:00,248.51,248.93,248.51,248.56,26810.0,239.5478,239.9527,239.5478,239.596,26810.0
2023-11-03 13:10:00,248.63,248.63,248.2,248.31,9777.0,239.6635,239.6635,239.249,239.355,9777.0
2023-11-03 13:20:00,248.3,248.4,248.22,248.31,4997.0,239.3454,239.4418,239.2683,239.355,4997.0
2023-11-03 13:30:00,248.45,248.9,248.45,248.69,5507.0,239.49,239.9237,239.49,239.7213,5507.0
2023-11-03 13:40:00,248.69,248.77,248.36,248.57,8452.0,239.7213,239.7984,239.4032,239.6056,8452.0
2023-11-03 13:50:00,248.53,248.93,248.53,248.72,9034.0,239.5671,239.9527,239.5671,239.7502,9034.0
2023-11-03 14:00:00,248.62,248.92,248.55,248.79,6264.0,239.6538,239.943,239.5864,239.8177,6264.0
2023-11-03 14:10:00,248.76,248.89,248.32,248.32,5577.0,239.7888,239.9141,239.3647,239.3647,5577.0
2023-11-03 14:20:00,248.43,248.62,248.09,248.47,8955.0,239.4707,239.6538,239.143,239.5092,8955.0
2023-11-03 14:30:00,248.37,248.68,248.28,248.68,11109.0,239.4129,239.7117,239.3261,239.7117,11109.0
2023-11-03 14:40:00,248.67,248.87,248.49,248.82,12086.0,239.702,239.8948,239.5285,239.8466,12086.0
2023-11-03 14:50:00,248.87,248.98,248.72,248.76,6682.0,239.8948,240.0009,239.7502,239.7888,6682.0
2023-11-03 15:00:00,248.81,248.89,248.64,248.64,3639.0,239.837,239.9141,239.6731,239.6731,3639.0
2023-11-03 15:10:00,248.62,248.71,248.18,248.18,14421.0,239.6538,239.7406,239.2297,239.2297,14421.0
2023-11-03 15:20:00,248.21,248.25,248.11,248.14,13024.0,239.2586,239.2972,239.1622,239.1911,13024.0
2023-11-03 15:30:00,248.17,248.19,247.84,247.99,27024.0,239.2201,239.2393,238.902,239.0466,27024.0
2023-11-03 15:40:00,247.94,248.22,247.91,247.93,27903.0,238.9984,239.2683,238.9694,238.9887,27903.0
2023-11-03 15:50:00,247.89,247.99,247.07,247.19,109214.0,238.9502,239.0466,238.1597,238.2754,109214.0
2023-11-06 09:30:00,247.36,247.7,244.9,244.9,26894.0,238.4393,238.767,236.068,236.068,26894.0
2023-11-06 09:40:00,244.68,245.09,242.94,243.2,38099.0,235.8559,236.2511,234.1787,234.4293,38099.0
2023-11-06 09:50:00,243.29,243.29,241.91,242.92,54017.0,234.5161,234.5161,233.1858,234.1594,54017.0
2023-11-06 10:00:00,243.05,243.98,242.91,243.83,11408.0,234.2847,235.1812,234.1498,235.0366,11408.0
2023-11-06 10:10:00,243.86,244.13,243.42,243.9,7857.0,235.0655,235.3258,234.6414,235.1041,7857.0
2023-11-06 10:20:00,243.82,244.15,243.62,243.72,7710.0,235.0269,235.345,234.8342,234.9305,7710.0
2023-11-06 10:30:00,243.75,243.81,243.53,243.71,8743.0,234.9595,235.0173,234.7474,234.9209,8743.0
2023-11-06 10:40:00,243.73,244.08,242.91,243.02,25242.0,234.9402,235.2776,234.1498,234.2558,25242.0
2023-11-06 10:50:00,242.91,243.33,242.8,243.09,10208.0,234.1498,234.5546,234.0437,234.3233,10208.0
2023-11-06 11:00:00,242.98,243.58,242.98,243.36,7903.0,234.2172,234.7956,234.2172,234.5835,7903.0
2023-11-06 11:10:00,243.3,243.8,243.2,243.78,9032.0,234.5257,235.0077,234.4293,234.9884,9032.0
2023-11-06 11:20:00,243.78,243.97,243.56,243.87,7621.0,234.9884,235.1715,234.7763,235.0751,7621.0
2023-11-06 11:30:00,243.84,244.29,243.71,244.12,6890.0,235.0462,235.48,234.9209,235.3161,6890.0
2023-11-06 11:40:00,244.32,244.58,244.23,244.47,5954.0,235.5089,235.7595,235.4222,235.6535,5954.0
2023-11-06 11:50:00,244.42,244.78,244.42,244.76,5243.0,235.6053,235.9523,235.6053,235.933,5243.0
2023-11-06 12:00:00,244.9,244.9,244.64,244.77,6310.0,236.068,236.068,235.8174,235.9427,6310.0
2023-11-06 12:10:00,244.78,244.79,244.35,244.5,12198.0,235.9523,235.962,235.5378,235.6824,12198.0
2023-11-06 12:20:00,244.44,244.53,244.09,244.31,9664.0,235.6246,235.7113,235.2872,235.4993,9664.0
2023-11-06 12:30:00,244.35,244.41,243.68,244.01,15876.0,235.5378,235.5957,234.892,235.2101,15876.0
2023-11-06 12:40:00,243.93,244.52,243.93,244.49,11192.0,235.133,235.7017,235.133,235.6728,11192.0
2023-11-06 12:50:00,244.49,244.68,244.28,244.49,5357.0,235.6728,235.8559,235.4704,235.6728,5357.0
2023-11-06 13:00:00,244.5,244.58,244.24,244.31,5702.0,235.6824,235.7595,235.4318,235.4993,5702.0
2023-11-06 13:10:00,244.31,244.34,243.79,243.85,12085.0,235.4993,235.5282,234.998,235.0559,12085.0
2023-11-06 13:20:00,243.85,244.01,243.76,243.96,17186.0,235.0559,235.2101,234.9691,235.1619,17186.0
2023-11-06 13:30:00,243.94,244.31,243.93,244.21,5616.0,235.1426,235.4993,235.133,235.4029,5616.0
2023-11-06 13:40:00,244.16,244.16,243.97,244.09,3503.0,235.3547,235.3547,235.1715,235.2872,3503.0
2023-11-06 13:50:00,244.03,244.06,243.78,243.99,5982.0,235.2294,235.2583,234.9884,235.1908,5982.0
2023-11-06 14:00:00,244.12,244.14,243.97,244.04,4531.0,235.3161,235.3354,235.1715,235.239,4531.0
2023-11-06 14:10:00,244.03,244.19,243.67,243.99,8993.0,235.2294,235.3836,234.8824,235.1908,8993.0
2023-11-06 14:20:00,243.99,244.08,243.85,243.97,3692.0,235.1908,235.2776,235.0559,235.1715,3692.0
2023-11-06 14:30:00,243.93,244.43,243.92,244.18,6009.0,235.133,235.6149,235.1233,235.374,6009.0
2023-11-06 14:40:00,244.17,244.56,244.16,244.28,4958.0,235.3643,235.7403,235.3547,235.4704,4958.0
2023-11-06 14:50:00,244.3,244.4,244.2,244.3,3168.0,235.4896,235.586,235.3932,235.4896,3168.0
2023-11-06 15:00:00,244.28,244.28,244.02,244.1,5588.0,235.4704,235.4704,235.2197,235.2968,5588.0
2023-11-06 15:10:00,244.16,244.3,244.0,244.11,4207.0,235.3547,235.4896,235.2005,235.3065,4207.0
2023-11-06 15:20:00,244.08,244.12,243.97,244.09,5841.0,235.2776,235.3161,235.1715,235.2872,5841.0
2023-11-06 15:30:00,244.12,244.23,243.97,244.0,9093.0,235.3161,235.4222,235.1715,235.2005,9093.0
2023-11-06 15:40:00,244.04,244.52,244.04,244.52,21298.0,235.239,235.7017,235.239,235.7017,21298.0
2023-11-06 15:50:00,244.51,245.37,244.38,245.34,81049.0,235.6921,236.521,235.5667,236.4921,81049.0
2023-11-07 09:30:00,242.97,244.04,242.32,243.55,31992.0,234.2076,235.239,233.581,234.7667,31992.0
2023-11-07 09:40:00,243.51,243.9,242.6,243.71,11282.0,234.7281,235.1041,233.8509,234.9209,11282.0
2023-11-07 09:50:00,243.9,244.04,243.02,244.04,10734.0,235.1041,235.239,234.2558,235.239,10734.0
2023-11-07 10:00:00,244.04,244.63,244.01,244.26,11841.0,235.239,235.8077,235.2101,235.4511,11841.0
2023-11-07 10:10:00,244.09,244.62,243.88,244.46,9654.0,235.2872,235.7981,235.0848,235.6439,9654.0
2023-11-07 10:20:00,244.43,244.85,244.11,244.69,13132.0,235.6149,236.0198,235.3065,235.8656,13132.0
2023-11-07 10:30:00,244.58,245.33,244.55,245.16,14338.0,235.7595,236.4825,235.7306,236.3186,14338.0
2023-11-07 10:40:00,245.23,245.64,245.0,245.11,18998.0,236.3861,236.7813,236.1644,236.2704,18998.0
2023-11-07 10:50:00,245.02,245.3,244.68,245.15,13884.0,236.1837,236.4536,235.8559,236.309,13884.0
2023-11-07 11:00:00,245.0,245.3,244.88,245.13,9407.0,236.1644,236.4536,236.0487,236.2897,9407.0
2023-11-07 11:10:00,245.22,245.31,245.03,245.05,11850.0,236.3765,236.4632,236.1933,236.2126,11850.0
2023-11-07 11:20:00,244.98,245.17,244.65,244.91,12949.0,236.1451,236.3283,235.827,236.0776,12949.0
2023-11-07 11:30:00,244.9,245.1,244.8,244.83,3659.0,236.068,236.2608,235.9716,236.0005,3659.0
2023-11-07 11:40:00,244.76,244.98,244.47,244.48,4994.0,235.933,236.1451,235.6535,235.6631,4994.0
2023-11-07 11:50:00,244.58,244.58,244.14,244.34,6341.0,235.7595,235.7595,235.3354,235.5282,6341.0
2023-11-07 12:00:00,244.25,244.28,244.11,244.2,5872.0,235.4414,235.4704,235.3065,235.3932,5872.0
2023-11-07 12:10:00,244.18,244.23,243.87,244.2,5482.0,235.374,235.4222,235.0751,235.3932,5482.0
2023-11-07 12:20:00,244.11,244.11,243.97,244.0,4764.0,235.3065,235.3065,235.1715,235.2005,4764.0
2023-11-07 12:30:00,243.99,244.16,243.61,244.06,12973.0,235.1908,235.3547,234.8245,235.2583,12973.0
2023-11-07 12:40:00,243.93,244.23,243.9,244.0,5256.0,235.133,235.4222,235.1041,235.2005,5256.0
2023-11-07 12:50:00,244.0,244.36,243.88,244.35,5730.0,235.2005,235.5475,235.0848,235.5378,5730.0
2023-11-07 13:00:00,244.3,244.65,244.16,244.65,7011.0,235.4896,235.827,235.3547,235.827,7011.0
2023-11-07 13:10:00,244.61,244.61,244.2,244.4,6423.0,235.7885,235.7885,235.3932,235.586,6423.0
2023-11-07 13:20:00,244.4,244.4,243.9,243.93,9201.0,235.586,235.586,235.1041,235.133,9201.0
2023-11-07 13:30:00,243.87,244.09,243.81,244.09,10147.0,235.0751,235.2872,235.0173,235.2872,10147.0
2023-11-07 13:40:00,244.05,244.15,243.81,244.07,4487.0,235.2486,235.345,235.0173,235.2679,4487.0
2023-11-07 13:50:00,244.07,244.22,243.97,244.18,7053.0,235.2679,235.4125,235.1715,235.374,7053.0
2023-11-07 14:00:00,244.14,244.28,243.93,244.02,5706.0,235.3354,235.4704,235.133,235.2197,5706.0
2023-11-07 14:10:00,244.1,244.35,243.91,244.35,8551.0,235.2968,235.5378,235.1137,235.5378,8551.0
2023-11-07 14:20:00,244.46,244.56,244.41,244.47,5853.0,235.6439,235.7403,235.5957,235.6535,5853.0
2023-11-07 14:30:00,244.46,244.6,244.27,244.31,7195.0,235.6439,235.7788,235.4607,235.4993,7195.0
2023-11-07 14:40:00,244.27,244.51,244.16,244.31,4984.0,235.4607,235.6921,235.3547,235.4993,4984.0
2023-11-07 14:50:00,244.34,244.44,244.24,244.35,4565.0,235.5282,235.6246,235.4318,235.5378,4565.0
2023-11-07 15:00:00,244.31,244.38,244.03,244.08,6453.0,235.4993,235.5667,235.2294,235.2776,6453.0
2023-11-07 15:10:00,244.11,244.23,243.89,244.14,15150.0,235.3065,235.4222,235.0944,235.3354,15150.0
2023-11-07 15:20:00,244.13,244.56,244.0,244.5,8253.0,235.3258,235.7403,235.2005,235.6824,8253.0
2023-11-07 15:30:00,244.53,244.67,244.26,244.37,14886.0,235.7113,235.8463,235.4511,235.5571,14886.0
2023-11-07 15:40:00,244.4,244.61,244.07,244.12,19037.0,235.586,235.7885,235.2679,235.3161,19037.0
2023-11-07 15:50:00,244.08,244.38,243.89,244.1,54731.0,235.2776,235.5667,235.0944,235.2968,54731.0
2023-11-08 09:30:00,244.99,245.11,243.81,243.81,36960.0,236.1547,236.2704,235.0173,235.0173,36960.0
2023-11-08 09:40:00,243.74,244.51,243.09,244.08,35042.0,234.9498,235.6921,234.3233,235.2776,35042.0
2023-11-08 09:50:00,244.15,244.17,243.09,243.23,13481.0,235.345,235.3643,234.3233,234.4582,13481.0
2023-11-08 10:00:00,243.28,243.91,242.87,243.91,38499.0,234.5064,235.1137,234.1112,235.1137,38499.0
2023-11-08 10:10:00,243.92,244.0,243.5,244.0,12098.0,235.1233,235.2005,234.7185,235.2005,12098.0
2023-11-08 10:20:00,244.0,244.44,243.77,244.24,9965.0,235.2005,235.6246,234.9787,235.4318,9965.0
2023-11-08 10:30:00,244.25,244.72,244.2,244.2,14771.0,235.4414,235.8945,235.3932,235.3932,14771.0
2023-11-08 10:40:00,244.36,244.42,243.89,244.33,11599.0,235.5475,235.6053,235.0944,235.5186,11599.0
2023-11-08 10:50:00,244.66,244.76,244.27,244.38,5906.0,235.8366,235.933,235.4607,235.5667,5906.0
2023-11-08 11:00:00,244.47,244.59,244.08,244.08,6108.0,235.6535,235.7692,235.2776,235.2776,6108.0
2023-11-08 11:10:00,244.02,244.57,243.99,244.39,10844.0,235.2197,235.7499,235.1908,235.5764,10844.0
2023-11-08 11:20:00,244.33,244.37,243.98,244.25,4005.0,235.5186,235.5571,235.1812,235.4414,4005.0
2023-11-08 11:30:00,244.26,244.37,243.96,243.96,5152.0,235.4511,235.5571,235.1619,235.1619,5152.0
2023-11-08 11:40:00,243.92,244.48,243.92,244.26,4861.0,235.1233,235.6631,235.1233,235.4511,4861.0
2023-11-08 11:50:00,244.37,244.37,243.85,243.9,5358.0,235.5571,235.5571,235.0559,235.1041,5358.0
2023-11-08 12:00:00,243.76,243.97,243.34,243.34,5573.0,234.9691,235.1715,234.5643,234.5643,5573.0
2023-11-08 12:10:00,243.4,243.44,243.12,243.31,8625.0,234.6221,234.6606,234.3522,234.5353,8625.0
2023-11-08 12:20:00,243.34,243.43,243.0,243.14,4990.0,234.5643,234.651,234.2365,234.3715,4990.0
2023-11-08 12:30:00,243.15,243.26,243.02,243.09,5587.0,234.3811,234.4871,234.2558,234.3233,5587.0
2023-11-08 12:40:00,243.17,243.66,243.06,243.66,5975.0,234.4004,234.8727,234.2944,234.8727,5975.0
2023-11-08 12:50:00,243.56,243.9,243.56,243.9,4088.0,234.7763,235.1041,234.7763,235.1041,4088.0
2023-11-08 13:00:00,243.99,244.3,243.91,244.15,9028.0,235.1908,235.4896,235.1137,235.345,9028.0
2023-11-08 13:10:00,244.15,244.64,244.01,244.12,21452.0,235.345,235.8174,235.2101,235.3161,21452.0
2023-11-08 13:20:00,244.07,244.71,244.04,244.55,11474.0,235.2679,235.8848,235.239,235.7306,11474.0
2023-11-08 13:30:00,244.57,244.75,244.49,244.69,3298.0,235.7499,235.9234,235.6728,235.8656,3298.0
2023-11-08 13:40:00,244.69,244.91,244.65,244.82,5075.0,235.8656,236.0776,235.827,235.9909,5075.0
2023-11-08 13:50:00,244.93,245.1,244.67,245.1,5333.0,236.0969,236.2608,235.8463,236.2608,5333.0
2023-11-08 14:00:00,244.97,245.1,244.82,245.02,11221.0,236.1355,236.2608,235.9909,236.1837,11221.0
2023-11-08 14:10:00,245.05,245.18,244.89,244.97,4838.0,236.2126,236.3379,236.0584,236.1355,4838.0
2023-11-08 14:20:00,244.93,244.97,244.7,244.7,6058.0,236.0969,236.1355,235.8752,235.8752,6058.0
2023-11-08 14:30:00,244.7,245.14,244.7,244.73,9074.0,235.8752,236.2993,235.8752,235.9041,9074.0
2023-11-08 14:40:00,244.69,244.71,244.24,244.43,12000.0,235.8656,235.8848,235.4318,235.6149,12000.0
2023-11-08 14:50:00,244.45,244.59,244.38,244.55,8033.0,235.6342,235.7692,235.5667,235.7306,8033.0
2023-11-08 15:00:00,244.53,244.79,244.34,244.35,9582.0,235.7113,235.962,235.5282,235.5378,9582.0
2023-11-08 15:10:00,244.35,244.52,244.07,244.14,12840.0,235.5378,235.7017,235.2679,235.3354,12840.0
2023-11-08 15:20:00,244.1,244.31,244.0,244.25,13376.0,235.2968,235.4993,235.2005,235.4414,13376.0
2023-11-08 15:30:00,244.23,244.39,244.11,244.17,14112.0,235.4222,235.5764,235.3065,235.3643,14112.0
2023-11-08 15:40:00,244.18,244.91,244.11,244.78,28102.0,235.374,236.0776,235.3065,235.9523,28102.0
2023-11-08 15:50:00,244.8,245.56,244.79,245.38,82441.0,235.9716,236.7042,235.962,236.5307,82441.0
2023-11-09 09:30:00,246.55,247.0,244.0,244.28,20573.0,237.6585,238.0923,235.2005,235.4704,20573.0
2023-11-09 09:40:00,244.18,244.62,243.23,243.72,11609.0,235.374,235.7981,234.4582,234.9305,11609.0
2023-11-09 09:50:00,243.31,243.88,243.18,243.83,13400.0,234.5353,235.0848,234.41,235.0366,13400.0
2023-11-09 10:00:00,244.04,244.1,243.57,243.8,31016.0,235.239,235.2968,234.786,235.0077,31016.0
2023-11-09 10:10:00,243.67,244.02,243.46,243.5,12463.0,234.8824,235.2197,234.6799,234.7185,12463.0
2023-11-09 10:20:00,243.57,243.62,243.24,243.38,6675.0,234.786,234.8342,234.4679,234.6028,6675.0
2023-11-09 10:30:00,243.32,243.62,243.07,243.18,10402.0,234.545,234.8342,234.304,234.41,10402.0
2023-11-09 10:40:00,243.16,243.28,243.03,243.03,3507.0,234.3907,234.5064,234.2654,234.2654,3507.0
2023-11-09 10:50:00,243.14,243.43,243.12,243.27,2073.0,234.3715,234.651,234.3522,234.4968,2073.0
2023-11-09 11:00:00,243.18,243.54,243.08,243.54,7054.0,234.41,234.757,234.3136,234.757,7054.0
2023-11-09 11:10:00,243.62,243.87,243.48,243.52,4697.0,234.8342,235.0751,234.6992,234.7378,4697.0
2023-11-09 11:20:00,243.59,243.87,243.57,243.87,2207.0,234.8052,235.0751,234.786,235.0751,2207.0
2023-11-09 11:30:00,243.82,244.16,243.65,244.15,5126.0,235.0269,235.3547,234.8631,235.345,5126.0
2023-11-09 11:40:00,243.97,244.5,243.78,244.48,6247.0,235.1715,235.6824,234.9884,235.6631,6247.0
2023-11-09 11:50:00,244.39,244.49,244.17,244.41,4589.0,235.5764,235.6728,235.3643,235.5957,4589.0
2023-11-09 12:00:00,244.32,244.62,244.32,244.45,8130.0,235.5089,235.7981,235.5089,235.6342,8130.0
2023-11-09 12:10:00,244.46,244.54,244.18,244.18,4691.0,235.6439,235.721,235.374,235.374,4691.0
2023-11-09 12:20:00,244.15,244.34,244.06,244.18,8050.0,235.345,235.5282,235.2583,235.374,8050.0
2023-11-09 12:30:00,244.21,244.33,243.78,243.85,7807.0,235.4029,235.5186,234.9884,235.0559,7807.0
2023-11-09 12:40:00,243.88,244.02,243.83,243.94,2535.0,235.0848,235.2197,235.0366,235.1426,2535.0
2023-11-09 12:50:00,243.96,244.11,243.9,243.91,2955.0,235.1619,235.3065,235.1041,235.1137,2955.0
2023-11-09 13:00:00,243.88,243.92,242.31,242.36,18866.0,235.0848,235.1233,233.5714,233.6196,18866.0
2023-11-09 13:10:00,242.42,243.32,242.42,242.74,5543.0,233.6774,234.545,233.6774,233.9859,5543.0
2023-11-09 13:20:00,242.68,242.89,242.53,242.58,8928.0,233.9281,234.1305,233.7835,233.8317,8928.0
2023-11-09 13:30:00,242.62,242.62,242.08,242.27,11720.0,233.8702,233.8702,233.3497,233.5328,11720.0
2023-11-09 13:40:00,242.16,242.21,241.62,241.73,11280.0,233.4268,233.475,232.9063,233.0123,11280.0
2023-11-09 13:50:00,241.83,241.88,241.39,241.53,9917.0,233.1087,233.1569,232.6846,232.8195,9917.0
2023-11-09 14:00:00,241.48,241.53,240.99,241.3,8944.0,232.7713,232.8195,232.299,232.5978,8944.0
2023-11-09 14:10:00,241.21,241.33,240.74,240.91,9453.0,232.5111,232.6267,232.058,232.2219,9453.0
2023-11-09 14:20:00,240.9,241.52,240.89,241.42,5876.0,232.2122,232.8099,232.2026,232.7135,5876.0
2023-11-09 14:30:00,241.32,241.54,241.05,241.23,3762.0,232.6171,232.8292,232.3568,232.5303,3762.0
2023-11-09 14:40:00,241.28,241.47,241.02,241.36,5891.0,232.5785,232.7617,232.3279,232.6557,5891.0
2023-11-09 14:50:00,241.36,241.36,241.03,241.13,9679.0,232.6557,232.6557,232.3376,232.434,9679.0
2023-11-09 15:00:00,241.1,241.35,241.0,241.32,13352.0,232.405,232.646,232.3086,232.6171,13352.0
2023-11-09 15:10:00,241.4,241.58,241.36,241.42,8102.0,232.6942,232.8677,232.6557,232.7135,8102.0
2023-11-09 15:20:00,241.42,241.59,241.34,241.53,7767.0,232.7135,232.8774,232.6364,232.8195,7767.0
2023-11-09 15:30:00,241.57,241.6,241.09,241.16,10907.0,232.8581,232.887,232.3954,232.4629,10907.0
2023-11-09 15:40:00,241.19,241.61,241.17,241.24,20742.0,232.4918,232.8966,232.4725,232.54,20742.0
2023-11-09 15:50:00,241.21,241.54,241.05,241.31,81671.0,232.5111,232.8292,232.3568,232.6075,81671.0
2023-11-10 09:30:00,242.17,242.37,241.28,241.56,19354.0,233.4364,233.6292,232.5785,232.8484,19354.0
2023-11-10 09:40:00,241.74,242.56,241.74,242.09,13546.0,233.022,233.8124,233.022,233.3593,13546.0
2023-11-10 09:50:00,241.87,242.16,241.47,242.16,9958.0,233.1473,233.4268,232.7617,233.4268,9958.0
2023-11-10 10:00:00,241.87,242.31,241.63,241.68,6844.0,233.1473,233.5714,232.9159,232.9641,6844.0
2023-11-10 10:10:00,241.75,241.87,241.08,241.24,15213.0,233.0316,233.1473,232.3858,232.54,15213.0
2023-11-10 10:20:00,241.11,241.52,240.75,240.97,9513.0,232.4147,232.8099,232.0677,232.2797,9513.0
2023-11-10 10:30:00,241.02,241.48,241.02,241.21,13433.0,232.3279,232.7713,232.3279,232.5111,13433.0
2023-11-10 10:40:00,241.15,241.63,241.1,241.52,10041.0,232.4532,232.9159,232.405,232.8099,10041.0
2023-11-10 10:50:00,241.52,242.51,241.51,242.51,21586.0,232.8099,233.7642,232.8003,233.7642,21586.0
2023-11-10 11:00:00,242.39,243.03,242.39,242.83,19133.0,233.6485,234.2654,233.6485,234.0726,19133.0
2023-11-10 11:10:00,242.9,242.95,242.56,242.6,11764.0,234.1401,234.1883,233.8124,233.8509,11764.0
2023-11-10 11:20:00,242.63,243.51,242.6,243.21,18074.0,233.8799,234.7281,233.8509,234.4389,18074.0
2023-11-10 11:30:00,243.17,243.55,243.08,243.43,12048.0,234.4004,234.7667,234.3136,234.651,12048.0
2023-11-10 11:40:00,243.49,243.97,243.49,243.82,5642.0,234.7088,235.1715,234.7088,235.0269,5642.0
2023-11-10 11:50:00,243.77,243.87,243.63,243.73,9454.0,234.9787,235.0751,234.8438,234.9402,9454.0
2023-11-10 12:00:00,243.73,244.1,243.64,243.92,18072.0,234.9402,235.2968,234.8534,235.1233,18072.0
2023-11-10 12:10:00,243.92,244.08,243.78,243.84,3692.0,235.1233,235.2776,234.9884,235.0462,3692.0
2023-11-10 12:20:00,243.88,244.03,243.79,243.89,4184.0,235.0848,235.2294,234.998,235.0944,4184.0
2023-11-10 12:30:00,243.93,244.8,243.87,244.78,22263.0,235.133,235.9716,235.0751,235.9523,22263.0
2023-11-10 12:40:00,244.74,244.74,244.35,244.36,5333.0,235.9138,235.9138,235.5378,235.5475,5333.0
2023-11-10 12:50:00,244.41,244.74,244.4,244.59,20541.0,235.5957,235.9138,235.586,235.7692,20541.0
2023-11-10 13:00:00,244.57,244.69,244.44,244.54,5414.0,235.7499,235.8656,235.6246,235.721,5414.0
2023-11-10 13:10:00,244.67,244.72,244.45,244.52,5571.0,235.8463,235.8945,235.6342,235.7017,5571.0
2023-11-10 13:20:00,244.55,244.8,244.44,244.66,6259.0,235.7306,235.9716,235.6246,235.8366,6259.0
2023-11-10 13:30:00,244.73,245.42,244.61,245.05,16075.0,235.9041,236.5692,235.7885,236.2126,16075.0
2023-11-10 13:40:00,245.09,245.57,245.09,245.47,5961.0,236.2511,236.7138,236.2511,236.6174,5961.0
2023-11-10 13:50:00,245.41,245.78,245.2,245.78,5337.0,236.5596,236.9163,236.3572,236.9163,5337.0
2023-11-10 14:00:00,245.72,246.36,245.6,246.36,8420.0,236.8584,237.4753,236.7427,237.4753,8420.0
2023-11-10 14:10:00,246.32,246.6,246.23,246.6,8541.0,237.4368,237.7067,237.35,237.7067,8541.0
2023-11-10 14:20:00,246.5,246.79,246.11,246.27,9290.0,237.6103,237.8898,237.2344,237.3886,9290.0
2023-11-10 14:30:00,246.29,246.29,245.8,245.84,9817.0,237.4079,237.4079,236.9355,236.9741,9817.0
2023-11-10 14:40:00,245.84,246.02,245.81,246.01,6837.0,236.9741,237.1476,236.9452,237.138,6837.0
2023-11-10 14:50:00,246.01,246.06,245.83,245.85,7206.0,237.138,237.1862,236.9645,236.9837,7206.0
2023-11-10 15:00:00,245.89,246.25,245.81,246.25,6742.0,237.0223,237.3693,236.9452,237.3693,6742.0
2023-11-10 15:10:00,246.25,246.37,246.11,246.28,11806.0,237.3693,237.485,237.2344,237.3982,11806.0
2023-11-10 15:20:00,246.36,246.41,246.15,246.4,16842.0,237.4753,237.5235,237.2729,237.5139,16842.0
2023-11-10 15:30:00,246.37,246.56,246.07,246.11,25881.0,237.485,237.6681,237.1958,237.2344,25881.0
2023-11-10 15:40:00,246.1,246.59,245.98,246.34,49845.0,237.2247,237.697,237.109,237.4561,49845.0
2023-11-10 15:50:00,246.29,246.72,245.9,246.03,125375.0,237.4079,237.8224,237.0319,237.1572,125375.0
2023-11-13 09:30:00,244.89,245.92,244.88,245.16,19642.0,236.0584,237.0512,236.0487,236.3186,19642.0
2023-11-13 09:40:00,245.28,245.67,244.88,245.67,6839.0,236.4343,236.8102,236.0487,236.8102,6839.0
2023-11-13 09:50:00,245.68,246.04,243.56,243.56,19446.0,236.8199,237.1669,234.7763,234.7763,19446.0
2023-11-13 10:00:00,243.68,244.58,243.67,243.77,21473.0,234.892,235.7595,234.8824,234.9787,21473.0
2023-11-13 10:10:00,243.77,243.77,242.43,243.12,15545.0,234.9787,234.9787,233.6871,234.3522,15545.0
2023-11-13 10:20:00,243.2,243.25,242.51,242.61,13511.0,234.4293,234.4775,233.7642,233.8606,13511.0
2023-11-13 10:30:00,242.53,243.02,242.3,242.74,12234.0,233.7835,234.2558,233.5618,233.9859,12234.0
2023-11-13 10:40:00,242.81,243.41,242.81,243.19,9892.0,234.0534,234.6317,234.0534,234.4197,9892.0
2023-11-13 10:50:00,243.26,243.97,243.19,243.65,12491.0,234.4871,235.1715,234.4197,234.8631,12491.0
2023-11-13 11:00:00,243.64,243.64,243.23,243.39,8006.0,234.8534,234.8534,234.4582,234.6125,8006.0
2023-11-13 11:10:00,243.39,243.44,243.04,243.24,9508.0,234.6125,234.6606,234.2751,234.4679,9508.0
2023-11-13 11:20:00,243.17,243.82,243.06,243.82,8716.0,234.4004,235.0269,234.2944,235.0269,8716.0
2023-11-13 11:30:00,243.89,244.52,243.89,244.32,9980.0,235.0944,235.7017,235.0944,235.5089,9980.0
2023-11-13 11:40:00,244.36,245.32,244.36,245.15,7380.0,235.5475,236.4728,235.5475,236.309,7380.0
2023-11-13 11:50:00,245.04,245.12,244.8,244.91,7823.0,236.2029,236.2801,235.9716,236.0776,7823.0
2023-11-13 12:00:00,244.79,245.01,244.77,244.83,4205.0,235.962,236.174,235.9427,236.0005,4205.0
2023-11-13 12:10:00,244.88,244.88,244.59,244.75,3975.0,236.0487,236.0487,235.7692,235.9234,3975.0
2023-11-13 12:20:00,244.73,244.86,244.58,244.77,5191.0,235.9041,236.0294,235.7595,235.9427,5191.0
2023-11-13 12:30:00,244.73,244.73,244.26,244.29,5394.0,235.9041,235.9041,235.4511,235.48,5394.0
2023-11-13 12:40:00,244.2,244.41,244.04,244.18,12827.0,235.3932,235.5957,235.239,235.374,12827.0
2023-11-13 12:50:00,244.16,244.27,243.88,244.18,4635.0,235.3547,235.4607,235.0848,235.374,4635.0
2023-11-13 13:00:00,244.19,244.32,243.91,244.23,5753.0,235.3836,235.5089,235.1137,235.4222,5753.0
2023-11-13 13:10:00,244.29,244.45,244.1,244.42,5493.0,235.48,235.6342,235.2968,235.6053,5493.0
2023-11-13 13:20:00,244.35,244.44,244.07,244.25,7293.0,235.5378,235.6246,235.2679,235.4414,7293.0
2023-11-13 13:30:00,244.14,244.16,243.77,244.07,7298.0,235.3354,235.3547,234.9787,235.2679,7298.0
2023-11-13 13:40:00,244.15,244.32,244.1,244.11,10213.0,235.345,235.5089,235.2968,235.3065,10213.0
2023-11-13 13:50:00,244.19,244.27,243.91,244.02,8327.0,235.3836,235.4607,235.1137,235.2197,8327.0
2023-11-13 14:00:00,244.03,244.13,243.94,244.08,8765.0,235.2294,235.3258,235.1426,235.2776,8765.0
2023-11-13 14:10:00,244.02,244.26,243.92,243.94,7329.0,235.2197,235.4511,235.1233,235.1426,7329.0
2023-11-13 14:20:00,243.88,244.32,243.86,244.24,11302.0,235.0848,235.5089,235.0655,235.4318,11302.0
2023-11-13 14:30:00,244.23,244.44,244.22,244.31,13118.0,235.4222,235.6246,235.4125,235.4993,13118.0
2023-11-13 14:40:00,244.32,244.45,244.18,244.22,6441.0,235.5089,235.6342,235.374,235.4125,6441.0
2023-11-13 14:50:00,244.18,244.24,243.93,243.96,7267.0,235.374,235.4318,235.133,235.1619,7267.0
2023-11-13 15:00:00,243.94,244.3,243.93,244.25,9844.0,235.1426,235.4896,235.133,235.4414,9844.0
2023-11-13 15:10:00,244.26,244.42,244.19,244.29,19154.0,235.4511,235.6053,235.3836,235.48,19154.0
2023-11-13 15:20:00,244.3,244.8,244.29,244.74,18514.0,235.4896,235.9716,235.48,235.9138,18514.0
2023-11-13 15:30:00,244.73,244.99,244.68,244.7,24907.0,235.9041,236.1547,235.8559,235.8752,24907.0
2023-11-13 15:40:00,244.73,245.19,244.69,245.19,28945.0,235.9041,236.3475,235.8656,236.3475,28945.0
2023-11-13 15:50:00,245.21,245.45,244.9,245.39,81535.0,236.3668,236.5982,236.068,236.5403,81535.0
2023-11-14 09:30:00,248.95,251.39,248.26,250.84,55193.0,239.9719,242.3239,239.3068,241.7938,55193.0
2023-11-14 09:40:00,251.08,252.46,250.5,252.27,35332.0,242.0251,243.3554,241.466,243.1722,35332.0
2023-11-14 09:50:00,252.34,253.85,252.34,253.25,60185.0,243.2397,244.6952,243.2397,244.1169,60185.0
2023-11-14 10:00:00,253.26,253.26,252.33,252.47,12326.0,244.1265,244.1265,243.23,243.365,12326.0
2023-11-14 10:10:00,252.65,252.97,252.36,252.73,20758.0,243.5385,243.847,243.259,243.6156,20758.0
2023-11-14 10:20:00,252.76,253.39,252.67,253.14,21775.0,243.6445,244.2518,243.5578,244.0108,21775.0
2023-11-14 10:30:00,253.17,253.31,252.73,252.76,15943.0,244.0397,244.1747,243.6156,243.6445,15943.0
2023-11-14 10:40:00,252.85,253.42,252.65,253.17,29341.0,243.7313,244.2807,243.5385,244.0397,29341.0
2023-11-14 10:50:00,253.05,253.33,252.88,253.04,12377.0,243.9241,244.194,243.7602,243.9144,12377.0
2023-11-14 11:00:00,253.1,254.0,253.02,253.95,31126.0,243.9723,244.8398,243.8952,244.7916,31126.0
2023-11-14 11:10:00,254.0,254.7,254.0,254.4,15104.0,244.8398,245.5146,244.8398,245.2254,15104.0
2023-11-14 11:20:00,254.44,254.61,254.11,254.23,12947.0,245.2639,245.4278,244.9458,245.0615,12947.0
2023-11-14 11:30:00,254.24,254.37,253.99,254.03,13259.0,245.0712,245.1965,244.8302,244.8687,13259.0
2023-11-14 11:40:00,254.0,254.13,253.64,253.97,10205.0,244.8398,244.9651,244.4928,244.8109,10205.0
2023-11-14 11:50:00,253.95,254.06,253.73,253.74,7104.0,244.7916,244.8977,244.5796,244.5892,7104.0
2023-11-14 12:00:00,253.69,254.02,253.43,253.65,26625.0,244.541,244.8591,244.2904,244.5024,26625.0
2023-11-14 12:10:00,253.68,253.82,253.54,253.61,12734.0,244.5314,244.6663,244.3964,244.4639,12734.0
2023-11-14 12:20:00,253.61,253.98,253.45,253.86,13540.0,244.4639,244.8205,244.3096,244.7049,13540.0
2023-11-14 12:30:00,253.91,254.33,253.91,254.33,7247.0,244.7531,245.1579,244.7531,245.1579,7247.0
2023-11-14 12:40:00,254.35,254.74,254.25,254.52,17659.0,245.1772,245.5531,245.0808,245.3411,17659.0
2023-11-14 12:50:00,254.52,255.3,254.47,255.3,17109.0,245.3411,246.0929,245.2929,246.0929,17109.0
2023-11-14 13:00:00,255.26,255.9,255.21,255.25,30660.0,246.0544,246.6713,246.0062,246.0447,30660.0
2023-11-14 13:10:00,255.26,255.66,255.18,255.57,14634.0,246.0544,246.4399,245.9773,246.3532,14634.0
2023-11-14 13:20:00,255.57,255.72,255.21,255.71,15290.0,246.3532,246.4978,246.0062,246.4881,15290.0
2023-11-14 13:30:00,255.71,255.89,255.25,255.73,40838.0,246.4881,246.6617,246.0447,246.5074,40838.0
2023-11-14 13:40:00,255.76,255.78,255.27,255.59,11272.0,246.5363,246.5556,246.064,246.3725,11272.0
2023-11-14 13:50:00,255.55,255.65,255.23,255.24,22044.0,246.3339,246.4303,246.0255,246.0351,22044.0
2023-11-14 14:00:00,255.24,255.37,255.0,255.15,29407.0,246.0351,246.1604,245.8038,245.9483,29407.0
2023-11-14 14:10:00,255.21,255.38,255.13,255.27,18023.0,246.0062,246.17,245.9291,246.064,18023.0
2023-11-14 14:20:00,255.27,255.56,255.2,255.34,25870.0,246.064,246.3436,245.9965,246.1315,25870.0
2023-11-14 14:30:00,255.27,255.57,255.25,255.4,12859.0,246.064,246.3532,246.0447,246.1893,12859.0
2023-11-14 14:40:00,255.4,255.42,255.0,255.0,12765.0,246.1893,246.2086,245.8038,245.8038,12765.0
2023-11-14 14:50:00,255.04,255.2,254.96,255.15,8817.0,245.8423,245.9965,245.7652,245.9483,8817.0
2023-11-14 15:00:00,255.16,255.2,254.98,255.17,15356.0,245.958,245.9965,245.7845,245.9676,15356.0
2023-11-14 15:10:00,255.12,255.35,255.09,255.22,16810.0,245.9194,246.1411,245.8905,246.0158,16810.0
2023-11-14 15:20:00,255.21,255.42,255.13,255.34,23213.0,246.0062,246.2086,245.9291,246.1315,23213.0
2023-11-14 15:30:00,255.3,255.43,254.92,254.98,25612.0,246.0929,246.2182,245.7266,245.7845,25612.0
2023-11-14 15:40:00,254.98,255.11,254.51,254.53,61880.0,245.7845,245.9098,245.3314,245.3507,61880.0
2023-11-14 15:50:00,254.57,254.63,253.94,254.2,114167.0,245.3893,245.4471,244.782,245.0326,114167.0
2023-11-15 09:30:00,253.93,256.48,253.93,256.48,56680.0,244.7723,247.2304,244.7723,247.2304,56680.0
2023-11-15 09:40:00,256.34,256.8,255.44,256.66,25545.0,247.0954,247.5388,246.2279,247.4039,25545.0
2023-11-15 09:50:00,256.66,257.36,256.28,257.19,26135.0,247.4039,248.0786,247.0376,247.9148,26135.0
2023-11-15 10:00:00,257.08,259.75,256.99,259.66,76518.0,247.8087,250.3824,247.722,250.2957,76518.0
2023-11-15 10:10:00,259.67,260.52,259.31,260.04,64145.0,250.3053,251.1247,249.9583,250.662,64145.0
2023-11-15 10:20:00,260.04,261.01,259.78,260.68,61822.0,250.662,251.597,250.4114,251.2789,61822.0
2023-11-15 10:30:00,260.68,261.5,260.35,261.5,42773.0,251.2789,252.0693,250.9608,252.0693,42773.0
2023-11-15 10:40:00,261.43,261.92,260.93,261.01,29922.0,252.0019,252.4742,251.5199,251.597,29922.0
2023-11-15 10:50:00,260.95,261.59,260.68,261.44,25138.0,251.5392,252.1561,251.2789,252.0115,25138.0
2023-11-15 11:00:00,261.48,261.68,260.83,260.97,15046.0,252.0501,252.2428,251.4235,251.5585,15046.0
2023-11-15 11:10:00,261.0,261.0,259.44,259.61,37348.0,251.5874,251.5874,250.0836,250.2475,37348.0
2023-11-15 11:20:00,259.59,259.71,259.0,259.36,35536.0,250.2282,250.3439,249.6595,250.0065,35536.0
2023-11-15 11:30:00,259.27,259.39,258.23,258.23,17400.0,249.9198,250.0354,248.9173,248.9173,17400.0
2023-11-15 11:40:00,258.11,258.17,257.63,258.17,17195.0,248.8016,248.8594,248.3389,248.8594,17195.0
2023-11-15 11:50:00,258.02,258.48,257.66,258.07,11716.0,248.7148,249.1582,248.3678,248.763,11716.0
2023-11-15 12:00:00,257.94,258.33,257.56,257.98,18378.0,248.6377,249.0137,248.2714,248.6763,18378.0
2023-11-15 12:10:00,258.02,258.46,257.65,257.99,12471.0,248.7148,249.139,248.3582,248.6859,12471.0
2023-11-15 12:20:00,257.91,258.76,257.91,258.66,11505.0,248.6088,249.4282,248.6088,249.3318,11505.0
2023-11-15 12:30:00,258.54,258.95,258.52,258.82,10039.0,249.2161,249.6113,249.1968,249.486,10039.0
2023-11-15 12:40:00,258.79,258.84,258.5,258.68,11810.0,249.4571,249.5053,249.1775,249.351,11810.0
2023-11-15 12:50:00,258.66,258.66,257.92,258.17,41359.0,249.3318,249.3318,248.6184,248.8594,41359.0
2023-11-15 13:00:00,258.16,258.43,257.93,258.15,19229.0,248.8498,249.1101,248.6281,248.8402,19229.0
2023-11-15 13:10:00,258.15,258.15,257.44,257.67,12049.0,248.8402,248.8402,248.1558,248.3775,12049.0
2023-11-15 13:20:00,257.69,258.32,257.45,258.19,10427.0,248.3967,249.004,248.1654,248.8787,10427.0
2023-11-15 13:30:00,258.13,258.43,258.12,258.22,13080.0,248.8209,249.1101,248.8112,248.9076,13080.0
2023-11-15 13:40:00,258.25,258.67,258.24,258.6,12076.0,248.9365,249.3414,248.9269,249.2739,12076.0
2023-11-15 13:50:00,258.61,258.61,258.38,258.58,7790.0,249.2836,249.2836,249.0619,249.2546,7790.0
2023-11-15 14:00:00,258.53,259.0,258.44,258.87,9742.0,249.2064,249.6595,249.1197,249.5342,9742.0
2023-11-15 14:10:00,258.8,259.15,258.16,258.36,22713.0,249.4667,249.8041,248.8498,249.0426,22713.0
2023-11-15 14:20:00,258.36,258.68,258.24,258.58,7339.0,249.0426,249.351,248.9269,249.2546,7339.0
2023-11-15 14:30:00,258.58,258.79,258.52,258.69,8765.0,249.2546,249.4571,249.1968,249.3607,8765.0
2023-11-15 14:40:00,258.75,258.9,258.43,258.43,11611.0,249.4185,249.5631,249.1101,249.1101,11611.0
2023-11-15 14:50:00,258.44,258.51,258.3,258.41,13504.0,249.1197,249.1872,248.9847,249.0908,13504.0
2023-11-15 15:00:00,258.38,258.5,257.9,257.97,15865.0,249.0619,249.1775,248.5992,248.6666,15865.0
2023-11-15 15:10:00,257.95,258.4,257.95,258.13,18494.0,248.6474,249.0811,248.6474,248.8209,18494.0
2023-11-15 15:20:00,258.2,258.31,257.95,258.18,16518.0,248.8883,248.9944,248.6474,248.8691,16518.0
2023-11-15 15:30:00,258.13,258.14,257.5,257.55,19462.0,248.8209,248.8305,248.2136,248.2618,19462.0
2023-11-15 15:40:00,257.52,257.88,257.21,257.32,56612.0,248.2329,248.5799,247.934,248.0401,56612.0
2023-11-15 15:50:00,257.37,257.56,256.84,257.42,135419.0,248.0883,248.2714,247.5774,248.1365,135419.0
2023-11-16 09:30:00,256.88,257.75,255.67,256.63,34164.0,247.616,248.4546,246.4496,247.375,34164.0
2023-11-16 09:40:00,256.63,256.68,256.01,256.2,27608.0,247.375,247.4232,246.7773,246.9605,27608.0
2023-11-16 09:50:00,256.15,256.15,254.24,254.58,25104.0,246.9123,246.9123,245.0712,245.3989,25104.0
2023-11-16 10:00:00,254.52,254.52,253.27,253.27,21128.0,245.3411,245.3411,244.1361,244.1361,21128.0
2023-11-16 10:10:00,253.43,253.66,252.43,252.69,40565.0,244.2904,244.5121,243.3264,243.5771,40565.0
2023-11-16 10:20:00,252.8,253.18,252.53,252.96,17484.0,243.6831,244.0494,243.4228,243.8373,17484.0
2023-11-16 10:30:00,253.01,253.25,252.11,252.27,41629.0,243.8855,244.1169,243.018,243.1722,41629.0
2023-11-16 10:40:00,252.39,252.89,251.84,252.87,18316.0,243.2879,243.7698,242.7577,243.7506,18316.0
2023-11-16 10:50:00,252.87,252.88,252.12,252.21,15241.0,243.7506,243.7602,243.0276,243.1144,15241.0
2023-11-16 11:00:00,252.09,252.2,251.52,251.73,44084.0,242.9987,243.1047,242.4493,242.6517,44084.0
2023-11-16 11:10:00,251.8,252.18,251.71,251.88,26173.0,242.7192,243.0855,242.6324,242.7963,26173.0
2023-11-16 11:20:00,251.88,252.56,251.88,252.18,14599.0,242.7963,243.4517,242.7963,243.0855,14599.0
2023-11-16 11:30:00,252.1,252.75,251.99,252.07,10361.0,243.0083,243.6349,242.9023,242.9794,10361.0
2023-11-16 11:40:00,252.05,252.58,251.91,251.98,6619.0,242.9601,243.471,242.8252,242.8927,6619.0
2023-11-16 11:50:00,252.0,252.12,251.7,251.84,10880.0,242.9119,243.0276,242.6228,242.7577,10880.0
2023-11-16 12:00:00,251.89,252.13,251.73,251.98,11159.0,242.8059,243.0373,242.6517,242.8927,11159.0
2023-11-16 12:10:00,251.97,252.42,251.96,252.36,5440.0,242.883,243.3168,242.8734,243.259,5440.0
2023-11-16 12:20:00,252.31,252.61,252.15,252.54,6996.0,243.2108,243.4999,243.0565,243.4325,6996.0
2023-11-16 12:30:00,252.5,252.75,252.31,252.59,7578.0,243.3939,243.6349,243.2108,243.4807,7578.0
2023-11-16 12:40:00,252.7,252.8,252.49,252.66,16662.0,243.5867,243.6831,243.3843,243.5481,16662.0
2023-11-16 12:50:00,252.56,252.56,252.07,252.21,11512.0,243.4517,243.4517,242.9794,243.1144,11512.0
2023-11-16 13:00:00,252.32,252.41,252.09,252.13,3908.0,243.2204,243.3072,242.9987,243.0373,3908.0
2023-11-16 13:10:00,252.07,252.23,251.91,251.96,19503.0,242.9794,243.1336,242.8252,242.8734,19503.0
2023-11-16 13:20:00,252.0,252.35,251.95,252.35,5237.0,242.9119,243.2493,242.8637,243.2493,5237.0
2023-11-16 13:30:00,252.49,252.63,252.12,252.19,13463.0,243.3843,243.5192,243.0276,243.0951,13463.0
2023-11-16 13:40:00,252.12,252.34,252.11,252.22,5018.0,243.0276,243.2397,243.018,243.124,5018.0
2023-11-16 13:50:00,252.2,252.36,252.17,252.34,6734.0,243.1047,243.259,243.0758,243.2397,6734.0
2023-11-16 14:00:00,252.34,252.67,252.29,252.52,27615.0,243.2397,243.5578,243.1915,243.4132,27615.0
2023-11-16 14:10:00,252.52,252.55,252.12,252.22,11555.0,243.4132,243.4421,243.0276,243.124,11555.0
2023-11-16 14:20:00,252.22,252.22,251.88,252.09,6334.0,243.124,243.124,242.7963,242.9987,6334.0
2023-11-16 14:30:00,252.11,252.34,252.11,252.16,4901.0,243.018,243.2397,243.018,243.0662,4901.0
2023-11-16 14:40:00,252.17,252.73,252.17,252.73,3381.0,243.0758,243.6156,243.0758,243.6156,3381.0
2023-11-16 14:50:00,252.73,252.84,252.5,252.75,7778.0,243.6156,243.7216,243.3939,243.6349,7778.0
2023-11-16 15:00:00,252.78,252.84,252.67,252.83,4150.0,243.6638,243.7216,243.5578,243.712,4150.0
2023-11-16 15:10:00,252.86,253.36,252.86,253.35,6055.0,243.7409,244.2229,243.7409,244.2133,6055.0
2023-11-16 15:20:00,253.39,253.43,253.03,253.27,11210.0,244.2518,244.2904,243.9048,244.1361,11210.0
2023-11-16 15:30:00,253.27,253.6,253.12,253.52,12684.0,244.1361,244.4542,243.9916,244.3771,12684.0
2023-11-16 15:40:00,253.53,253.8,253.24,253.79,21090.0,244.3868,244.647,244.1072,244.6374,21090.0
2023-11-16 15:50:00,253.85,254.98,253.83,254.93,108176.0,244.6952,245.7845,244.6759,245.7363,108176.0
2023-11-17 09:30:00,256.85,256.85,255.16,255.5,60945.0,247.587,247.587,245.958,246.2857,60945.0
2023-11-17 09:40:00,255.5,255.53,254.21,255.13,8453.0,246.2857,246.3146,245.0422,245.9291,8453.0
2023-11-17 09:50:00,255.09,255.09,253.98,253.99,7236.0,245.8905,245.8905,244.8205,244.8302,7236.0
2023-11-17 10:00:00,253.9,255.66,253.63,255.42,15693.0,244.7434,246.4399,244.4832,246.2086,15693.0
2023-11-17 10:10:00,255.3,255.64,255.03,255.63,11072.0,246.0929,246.4207,245.8327,246.411,11072.0
2023-11-17 10:20:00,255.63,256.07,255.05,255.26,11044.0,246.411,246.8352,245.8519,246.0544,11044.0
2023-11-17 10:30:00,255.35,255.8,255.27,255.56,9833.0,246.1411,246.5749,246.064,246.3436,9833.0
2023-11-17 10:40:00,255.48,256.05,255.44,255.95,7516.0,246.2664,246.8159,246.2279,246.7195,7516.0
2023-11-17 10:50:00,255.88,256.25,255.72,255.99,12311.0,246.652,247.0087,246.4978,246.758,12311.0
2023-11-17 11:00:00,256.31,256.35,255.7,256.35,7733.0,247.0665,247.1051,246.4785,247.1051,7733.0
2023-11-17 11:10:00,256.32,256.32,255.73,256.09,9460.0,247.0761,247.0761,246.5074,246.8544,9460.0
2023-11-17 11:20:00,256.05,256.35,256.0,256.1,5936.0,246.8159,247.1051,246.7677,246.8641,5936.0
2023-11-17 11:30:00,256.19,256.56,256.01,256.53,17164.0,246.9508,247.3075,246.7773,247.2786,17164.0
2023-11-17 11:40:00,256.41,256.41,255.94,256.35,5830.0,247.1629,247.1629,246.7099,247.1051,5830.0
2023-11-17 11:50:00,256.48,256.97,256.38,256.97,3787.0,247.2304,247.7027,247.134,247.7027,3787.0
2023-11-17 12:00:00,256.77,257.09,256.62,257.03,5756.0,247.5099,247.8184,247.3653,247.7605,5756.0
2023-11-17 12:10:00,257.06,257.16,256.77,256.8,5152.0,247.7895,247.8859,247.5099,247.5388,5152.0
2023-11-17 12:20:00,256.89,257.09,256.68,256.73,5508.0,247.6256,247.8184,247.4232,247.4714,5508.0
2023-11-17 12:30:00,256.84,256.87,256.68,256.75,3905.0,247.5774,247.6063,247.4232,247.4906,3905.0
2023-11-17 12:40:00,256.77,256.77,256.42,256.42,2928.0,247.5099,247.5099,247.1725,247.1725,2928.0
2023-11-17 12:50:00,256.4,256.53,256.14,256.44,3506.0,247.1533,247.2786,246.9026,247.1918,3506.0
2023-11-17 13:00:00,256.51,256.61,256.39,256.4,3389.0,247.2593,247.3557,247.1436,247.1533,3389.0
2023-11-17 13:10:00,256.28,256.38,256.06,256.29,3290.0,247.0376,247.134,246.8255,247.0472,3290.0
2023-11-17 13:20:00,256.31,256.35,256.15,256.22,4348.0,247.0665,247.1051,246.9123,246.9798,4348.0
2023-11-17 13:30:00,256.16,256.81,256.16,256.66,10495.0,246.9219,247.5485,246.9219,247.4039,10495.0
2023-11-17 13:40:00,256.72,256.98,256.61,256.61,7327.0,247.4617,247.7123,247.3557,247.3557,7327.0
2023-11-17 13:50:00,256.54,257.18,256.52,257.16,6070.0,247.2882,247.9051,247.2689,247.8859,6070.0
2023-11-17 14:00:00,257.05,257.58,257.05,257.46,15193.0,247.7798,248.2907,247.7798,248.175,15193.0
2023-11-17 14:10:00,257.5,257.5,256.99,257.06,5209.0,248.2136,248.2136,247.722,247.7895,5209.0
2023-11-17 14:20:00,256.98,257.07,256.67,257.05,6937.0,247.7123,247.7991,247.4135,247.7798,6937.0
2023-11-17 14:30:00,256.99,257.44,256.94,257.35,5045.0,247.722,248.1558,247.6738,248.069,5045.0
2023-11-17 14:40:00,257.31,257.56,256.96,256.98,13437.0,248.0304,248.2714,247.6931,247.7123,13437.0
2023-11-17 14:50:00,257.02,257.21,256.88,257.1,11685.0,247.7509,247.934,247.616,247.828,11685.0
2023-11-17 15:00:00,257.12,257.12,256.49,256.58,7431.0,247.8473,247.8473,247.24,247.3268,7431.0
2023-11-17 15:10:00,256.51,256.6,256.01,256.22,10395.0,247.2593,247.346,246.7773,246.9798,10395.0
2023-11-17 15:20:00,256.17,256.5,256.02,256.48,24121.0,246.9316,247.2497,246.787,247.2304,24121.0
2023-11-17 15:30:00,256.39,256.44,255.49,255.53,27224.0,247.1436,247.1918,246.2761,246.3146,27224.0
2023-11-17 15:40:00,255.6,255.98,255.37,255.78,42712.0,246.3821,246.7484,246.1604,246.5556,42712.0
2023-11-17 15:50:00,255.83,256.05,255.46,255.95,93621.0,246.6038,246.8159,246.2472,246.7195,93621.0
2023-11-20 09:30:00,255.36,255.77,253.21,254.39,40590.0,246.1508,246.546,244.0783,245.2157,40590.0
2023-11-20 09:40:00,254.31,254.32,253.0,253.07,14998.0,245.1386,245.1483,243.8759,243.9434,14998.0
2023-11-20 09:50:00,253.07,253.37,252.8,253.26,18286.0,243.9434,244.2325,243.6831,244.1265,18286.0
2023-11-20 10:00:00,253.41,253.63,252.4,252.47,30138.0,244.2711,244.4832,243.2975,243.365,30138.0
2023-11-20 10:10:00,252.44,253.0,252.38,252.93,24734.0,243.3361,243.8759,243.2782,243.8084,24734.0
2023-11-20 10:20:00,253.0,253.68,252.96,253.59,27930.0,243.8759,244.5314,243.8373,244.4446,27930.0
2023-11-20 10:30:00,253.61,254.16,253.61,254.08,14552.0,244.4639,244.994,244.4639,244.9169,14552.0
2023-11-20 10:40:00,254.12,254.94,253.84,254.89,6188.0,244.9555,245.7459,244.6856,245.6977,6188.0
2023-11-20 10:50:00,254.77,255.39,254.77,255.11,13101.0,245.582,246.1797,245.582,245.9098,13101.0
2023-11-20 11:00:00,255.04,255.31,254.67,255.03,12216.0,245.8423,246.1026,245.4857,245.8327,12216.0
2023-11-20 11:10:00,255.05,255.18,254.53,255.08,11782.0,245.8519,245.9773,245.3507,245.8809,11782.0
2023-11-20 11:20:00,255.11,255.24,254.88,254.99,7520.0,245.9098,246.0351,245.6881,245.7941,7520.0
2023-11-20 11:30:00,255.06,255.27,254.93,254.98,4796.0,245.8616,246.064,245.7363,245.7845,4796.0
2023-11-20 11:40:00,254.92,255.17,254.76,254.96,7243.0,245.7266,245.9676,245.5724,245.7652,7243.0
2023-11-20 11:50:00,254.93,255.1,254.82,254.94,5831.0,245.7363,245.9001,245.6302,245.7459,5831.0
2023-11-20 12:00:00,254.95,255.08,254.81,254.92,5876.0,245.7556,245.8809,245.6206,245.7266,5876.0
2023-11-20 12:10:00,254.86,254.95,254.63,254.95,10766.0,245.6688,245.7556,245.4471,245.7556,10766.0
2023-11-20 12:20:00,254.9,255.41,254.89,255.41,17237.0,245.7074,246.199,245.6977,246.199,17237.0
2023-11-20 12:30:00,255.33,255.4,255.04,255.12,28223.0,246.1218,246.1893,245.8423,245.9194,28223.0
2023-11-20 12:40:00,255.1,255.14,254.85,254.95,7337.0,245.9001,245.9387,245.6592,245.7556,7337.0
2023-11-20 12:50:00,254.98,254.99,254.73,254.78,3429.0,245.7845,245.7941,245.5435,245.5917,3429.0
2023-11-20 13:00:00,254.7,255.54,254.61,255.39,9924.0,245.5146,246.3243,245.4278,246.1797,9924.0
2023-11-20 13:10:00,255.36,256.04,255.36,255.79,11933.0,246.1508,246.8062,246.1508,246.5653,11933.0
2023-11-20 13:20:00,255.85,256.23,255.85,255.97,6515.0,246.6231,246.9894,246.6231,246.7388,6515.0
2023-11-20 13:30:00,255.96,256.07,255.7,255.71,10215.0,246.7291,246.8352,246.4785,246.4881,10215.0
2023-11-20 13:40:00,255.7,256.13,255.7,256.09,9000.0,246.4785,246.893,246.4785,246.8544,9000.0
2023-11-20 13:50:00,256.11,256.13,255.9,255.9,3807.0,246.8737,246.893,246.6713,246.6713,3807.0
2023-11-20 14:00:00,256.03,256.05,255.71,255.71,8265.0,246.7966,246.8159,246.4881,246.4881,8265.0
2023-11-20 14:10:00,255.71,255.71,255.28,255.29,5692.0,246.4881,246.4881,246.0737,246.0833,5692.0
2023-11-20 14:20:00,255.3,255.58,255.28,255.47,11387.0,246.0929,246.3628,246.0737,246.2568,11387.0
2023-11-20 14:30:00,255.46,255.68,255.45,255.54,9890.0,246.2472,246.4592,246.2375,246.3243,9890.0
2023-11-20 14:40:00,255.6,256.06,255.55,255.99,8278.0,246.3821,246.8255,246.3339,246.758,8278.0
2023-11-20 14:50:00,255.96,255.97,255.5,255.56,16291.0,246.7291,246.7388,246.2857,246.3436,16291.0
2023-11-20 15:00:00,255.55,256.15,255.48,256.15,6580.0,246.3339,246.9123,246.2664,246.9123,6580.0
2023-11-20 15:10:00,256.27,256.53,256.21,256.5,9030.0,247.0279,247.2786,246.9701,247.2497,9030.0
2023-11-20 15:20:00,256.48,256.6,256.25,256.58,10177.0,247.2304,247.346,247.0087,247.3268,10177.0
2023-11-20 15:30:00,256.56,256.57,256.01,256.21,15703.0,247.3075,247.3171,246.7773,246.9701,15703.0
2023-11-20 15:40:00,256.21,256.24,255.75,255.83,16438.0,246.9701,246.999,246.5267,246.6038,16438.0
2023-11-20 15:50:00,255.81,255.81,255.06,255.54,128476.0,246.5845,246.5845,245.8616,246.3243,128476.0
2023-11-21 09:30:00,255.06,255.49,253.35,253.53,32267.0,245.8616,246.2761,244.2133,244.3868,32267.0
2023-11-21 09:40:00,253.42,254.47,253.27,254.46,9544.0,244.2807,245.2929,244.1361,245.2832,9544.0
2023-11-21 09:50:00,254.41,254.92,254.41,254.79,5517.0,245.235,245.7266,245.235,245.6013,5517.0
2023-11-21 10:00:00,254.93,255.49,254.56,255.49,11649.0,245.7363,246.2761,245.3796,246.2761,11649.0
2023-11-21 10:10:00,255.46,255.46,254.79,255.2,8726.0,246.2472,246.2472,245.6013,245.9965,8726.0
2023-11-21 10:20:00,255.13,255.13,254.6,254.77,7053.0,245.9291,245.9291,245.4182,245.582,7053.0
2023-11-21 10:30:00,254.71,255.1,254.57,254.99,7940.0,245.5242,245.9001,245.3893,245.7941,7940.0
2023-11-21 10:40:00,254.99,255.28,254.69,254.69,6983.0,245.7941,246.0737,245.5049,245.5049,6983.0
2023-11-21 10:50:00,254.76,254.87,254.23,254.59,7445.0,245.5724,245.6784,245.0615,245.4085,7445.0
2023-11-21 11:00:00,254.54,254.7,253.79,253.79,4047.0,245.3603,245.5146,244.6374,244.6374,4047.0
2023-11-21 11:10:00,253.79,253.88,253.57,253.84,7839.0,244.6374,244.7241,244.4253,244.6856,7839.0
2023-11-21 11:20:00,253.76,254.11,253.62,254.09,7412.0,244.6085,244.9458,244.4735,244.9266,7412.0
2023-11-21 11:30:00,254.1,254.35,253.92,253.97,7366.0,244.9362,245.1772,244.7627,244.8109,7366.0
2023-11-21 11:40:00,253.89,254.0,253.59,253.94,7279.0,244.7338,244.8398,244.4446,244.782,7279.0
2023-11-21 11:50:00,253.9,254.09,253.84,254.02,5323.0,244.7434,244.9266,244.6856,244.8591,5323.0
2023-11-21 12:00:00,253.98,254.75,253.96,254.5,13853.0,244.8205,245.5628,244.8013,245.3218,13853.0
2023-11-21 12:10:00,254.48,255.0,254.48,254.72,4799.0,245.3025,245.8038,245.3025,245.5338,4799.0
2023-11-21 12:20:00,254.72,255.12,254.56,254.87,10623.0,245.5338,245.9194,245.3796,245.6784,10623.0
2023-11-21 12:30:00,254.93,255.33,254.87,255.26,5044.0,245.7363,246.1218,245.6784,246.0544,5044.0
2023-11-21 12:40:00,255.26,255.3,254.97,255.25,13066.0,246.0544,246.0929,245.7748,246.0447,13066.0
2023-11-21 12:50:00,255.28,255.32,255.03,255.2,5176.0,246.0737,246.1122,245.8327,245.9965,5176.0
2023-11-21 13:00:00,255.2,255.54,255.04,255.54,9080.0,245.9965,246.3243,245.8423,246.3243,9080.0
2023-11-21 13:10:00,255.48,255.55,255.17,255.31,4252.0,246.2664,246.3339,245.9676,246.1026,4252.0
2023-11-21 13:20:00,255.39,255.45,255.26,255.31,7292.0,246.1797,246.2375,246.0544,246.1026,7292.0
2023-11-21 13:30:00,255.31,255.84,255.16,255.77,16582.0,246.1026,246.6135,245.958,246.546,16582.0
2023-11-21 13:40:00,255.76,255.93,255.63,255.93,5522.0,246.5363,246.7002,246.411,246.7002,5522.0
2023-11-21 13:50:00,255.95,256.03,255.74,255.74,4029.0,246.7195,246.7966,246.5171,246.5171,4029.0
2023-11-21 14:00:00,255.62,255.97,255.45,255.92,5954.0,246.4014,246.7388,246.2375,246.6906,5954.0
2023-11-21 14:10:00,255.91,256.03,255.74,255.85,6184.0,246.6809,246.7966,246.5171,246.6231,6184.0
2023-11-21 14:20:00,255.81,256.05,255.59,256.03,9631.0,246.5845,246.8159,246.3725,246.7966,9631.0
2023-11-21 14:30:00,256.05,256.05,255.78,255.84,6340.0,246.8159,246.8159,246.5556,246.6135,6340.0
2023-11-21 14:40:00,255.8,256.08,255.76,255.95,15452.0,246.5749,246.8448,246.5363,246.7195,15452.0
2023-11-21 14:50:00,255.97,256.32,255.79,256.31,10756.0,246.7388,247.0761,246.5653,247.0665,10756.0
2023-11-21 15:00:00,256.29,256.58,256.24,256.52,10265.0,247.0472,247.3268,246.999,247.2689,10265.0
2023-11-21 15:10:00,256.53,256.56,256.06,256.1,12782.0,247.2786,247.3075,246.8255,246.8641,12782.0
2023-11-21 15:20:00,256.15,256.24,255.98,256.04,7692.0,246.9123,246.999,246.7484,246.8062,7692.0
2023-11-21 15:30:00,256.04,256.04,255.79,255.85,11782.0,246.8062,246.8062,246.5653,246.6231,11782.0
2023-11-21 15:40:00,255.85,255.97,255.74,255.85,14311.0,246.6231,246.7388,246.5171,246.6231,14311.0
2023-11-21 15:50:00,255.87,256.17,255.79,255.89,54188.0,246.6424,246.9316,246.5653,246.6617,54188.0
2023-11-22 09:30:00,257.56,257.56,255.51,257.13,21220.0,248.2714,248.2714,246.2954,247.8569,21220.0
2023-11-22 09:40:00,257.43,257.43,256.11,256.3,10599.0,248.1461,248.1461,246.8737,247.0569,10599.0
2023-11-22 09:50:00,256.37,256.37,255.12,255.24,14788.0,247.1243,247.1243,245.9194,246.0351,14788.0
2023-11-22 10:00:00,255.27,256.24,255.24,256.0,14980.0,246.064,246.999,246.0351,246.7677,14980.0
2023-11-22 10:10:00,256.18,256.18,255.33,255.35,10302.0,246.9412,246.9412,246.1218,246.1411,10302.0
2023-11-22 10:20:00,255.36,255.83,255.16,255.7,7028.0,246.1508,246.6038,245.958,246.4785,7028.0
2023-11-22 10:30:00,255.67,256.29,255.67,255.95,7251.0,246.4496,247.0472,246.4496,246.7195,7251.0
2023-11-22 10:40:00,256.0,256.33,255.87,256.05,4560.0,246.7677,247.0858,246.6424,246.8159,4560.0
2023-11-22 10:50:00,256.11,256.35,255.79,255.93,8146.0,246.8737,247.1051,246.5653,246.7002,8146.0
2023-11-22 11:00:00,256.09,256.6,256.06,256.43,4895.0,246.8544,247.346,246.8255,247.1822,4895.0
2023-11-22 11:10:00,256.45,256.56,256.29,256.42,4704.0,247.2015,247.3075,247.0472,247.1725,4704.0
2023-11-22 11:20:00,256.38,256.58,256.01,256.22,6366.0,247.134,247.3268,246.7773,246.9798,6366.0
2023-11-22 11:30:00,256.25,256.58,255.98,255.98,5214.0,247.0087,247.3268,246.7484,246.7484,5214.0
2023-11-22 11:40:00,256.03,256.81,256.03,256.78,5474.0,246.7966,247.5485,246.7966,247.5196,5474.0
2023-11-22 11:50:00,256.66,256.95,256.62,256.68,7917.0,247.4039,247.6834,247.3653,247.4232,7917.0
2023-11-22 12:00:00,256.71,257.19,256.6,256.79,18623.0,247.4521,247.9148,247.346,247.5292,18623.0
2023-11-22 12:10:00,256.85,256.88,256.54,256.69,10118.0,247.587,247.616,247.2882,247.4328,10118.0
2023-11-22 12:20:00,256.71,256.71,256.33,256.56,5475.0,247.4521,247.4521,247.0858,247.3075,5475.0
2023-11-22 12:30:00,256.57,256.57,256.15,256.29,3096.0,247.3171,247.3171,246.9123,247.0472,3096.0
2023-11-22 12:40:00,256.19,256.19,255.65,255.66,1573.0,246.9508,246.9508,246.4303,246.4399,1573.0
2023-11-22 12:50:00,255.73,256.04,255.7,255.89,4138.0,246.5074,246.8062,246.4785,246.6617,4138.0
2023-11-22 13:00:00,255.88,256.02,255.81,256.02,3839.0,246.652,246.787,246.5845,246.787,3839.0
2023-11-22 13:10:00,255.95,256.13,255.87,256.02,3958.0,246.7195,246.893,246.6424,246.787,3958.0
2023-11-22 13:20:00,255.98,256.4,255.98,256.36,5503.0,246.7484,247.1533,246.7484,247.1147,5503.0
2023-11-22 13:30:00,256.41,256.51,256.32,256.43,5597.0,247.1629,247.2593,247.0761,247.1822,5597.0
2023-11-22 13:40:00,256.41,256.52,256.21,256.24,8184.0,247.1629,247.2689,246.9701,246.999,8184.0
2023-11-22 13:50:00,256.23,256.37,256.2,256.23,6178.0,246.9894,247.1243,246.9605,246.9894,6178.0
2023-11-22 14:00:00,256.19,256.26,255.9,255.9,9554.0,246.9508,247.0183,246.6713,246.6713,9554.0
2023-11-22 14:10:00,255.99,256.1,255.66,256.05,6665.0,246.758,246.8641,246.4399,246.8159,6665.0
2023-11-22 14:20:00,256.01,256.37,256.01,256.35,5204.0,246.7773,247.1243,246.7773,247.1051,5204.0
2023-11-22 14:30:00,256.27,256.27,255.4,255.4,13579.0,247.0279,247.0279,246.1893,246.1893,13579.0
2023-11-22 14:40:00,255.42,255.72,255.39,255.5,10034.0,246.2086,246.4978,246.1797,246.2857,10034.0
2023-11-22 14:50:00,255.54,255.9,255.53,255.9,7478.0,246.3243,246.6713,246.3146,246.6713,7478.0
2023-11-22 15:00:00,255.84,256.15,255.84,256.1,12564.0,246.6135,246.9123,246.6135,246.8641,12564.0
2023-11-22 15:10:00,256.04,256.27,255.99,256.27,7843.0,246.8062,247.0279,246.758,247.0279,7843.0
2023-11-22 15:20:00,256.27,256.39,255.87,256.25,12580.0,247.0279,247.1436,246.6424,247.0087,12580.0
2023-11-22 15:30:00,256.36,256.47,256.26,256.39,15913.0,247.1147,247.2207,247.0183,247.1436,15913.0
2023-11-22 15:40:00,256.42,256.66,256.4,256.53,20910.0,247.1725,247.4039,247.1533,247.2786,20910.0
2023-11-22 15:50:00,256.46,257.01,256.38,256.5,87192.0,247.2111,247.7413,247.134,247.2497,87192.0
2023-11-24 09:30:00,257.23,258.11,256.46,257.95,19080.0,247.9533,248.8016,247.2111,248.6474,19080.0
2023-11-24 09:40:00,257.92,257.98,257.19,257.98,5152.0,248.6184,248.6763,247.9148,248.6763,5152.0
2023-11-24 09:50:00,257.82,257.94,257.43,257.65,12212.0,248.5221,248.6377,248.1461,248.3582,12212.0
2023-11-24 10:00:00,257.67,258.15,257.66,258.06,12736.0,248.3775,248.8402,248.3678,248.7534,12736.0
2023-11-24 10:10:00,258.1,258.27,257.87,258.1,9766.0,248.792,248.9558,248.5702,248.792,9766.0
2023-11-24 10:20:00,258.11,258.41,258.07,258.41,10895.0,248.8016,249.0908,248.763,249.0908,10895.0
2023-11-24 10:30:00,258.41,258.42,258.02,258.16,6532.0,249.0908,249.1004,248.7148,248.8498,6532.0
2023-11-24 10:40:00,258.17,258.86,258.15,258.51,10588.0,248.8594,249.5245,248.8402,249.1872,10588.0
2023-11-24 10:50:00,258.54,258.81,258.32,258.63,8425.0,249.2161,249.4763,249.004,249.3028,8425.0
2023-11-24 11:00:00,258.55,258.65,258.27,258.53,4185.0,249.2257,249.3221,248.9558,249.2064,4185.0
2023-11-24 11:10:00,258.72,259.0,258.5,258.63,3941.0,249.3896,249.6595,249.1775,249.3028,3941.0
2023-11-24 11:20:00,258.78,259.21,258.7,258.8,9969.0,249.4474,249.8619,249.3703,249.4667,9969.0
2023-11-24 11:30:00,258.89,258.94,258.5,258.62,3466.0,249.5535,249.6017,249.1775,249.2932,3466.0
2023-11-24 11:40:00,258.54,258.76,258.52,258.68,5106.0,249.2161,249.4282,249.1968,249.351,5106.0
2023-11-24 11:50:00,258.71,258.89,258.55,258.83,5532.0,249.38,249.5535,249.2257,249.4956,5532.0
2023-11-24 12:00:00,258.75,258.96,258.64,258.96,4071.0,249.4185,249.6209,249.3125,249.6209,4071.0
2023-11-24 12:10:00,258.96,259.01,258.43,258.53,4886.0,249.6209,249.6691,249.1101,249.2064,4886.0
2023-11-24 12:20:00,258.51,258.51,257.9,257.91,6126.0,249.1872,249.1872,248.5992,248.6088,6126.0
2023-11-24 12:30:00,257.97,258.24,257.97,258.02,3477.0,248.6666,248.9269,248.6666,248.7148,3477.0
2023-11-24 12:40:00,258.11,258.11,257.53,257.63,15961.0,248.8016,248.8016,248.2425,248.3389,15961.0
2023-11-24 12:50:00,257.51,257.71,257.34,257.53,43808.0,248.2232,248.416,248.0594,248.2425,43808.0
2023-11-27 09:30:00,255.83,256.84,255.19,255.32,25404.0,246.6038,247.5774,245.9869,246.1122,25404.0
2023-11-27 09:40:00,255.32,255.32,252.32,252.37,72430.0,246.1122,246.1122,243.2204,243.2686,72430.0
2023-11-27 09:50:00,252.32,253.66,252.05,252.89,79906.0,243.2204,244.5121,242.9601,243.7698,79906.0
2023-11-27 10:00:00,252.67,252.79,251.66,252.67,28780.0,243.5578,243.6735,242.5842,243.5578,28780.0
2023-11-27 10:10:00,252.68,253.27,252.66,253.18,27936.0,243.5674,244.1361,243.5481,244.0494,27936.0
2023-11-27 10:20:00,253.31,253.4,252.88,253.18,18798.0,244.1747,244.2615,243.7602,244.0494,18798.0
2023-11-27 10:30:00,253.25,253.43,252.8,252.96,8900.0,244.1169,244.2904,243.6831,243.8373,8900.0
2023-11-27 10:40:00,253.04,253.35,252.99,253.27,31686.0,243.9144,244.2133,243.8662,244.1361,31686.0
2023-11-27 10:50:00,253.38,253.56,252.96,252.96,10322.0,244.2422,244.4157,243.8373,243.8373,10322.0
2023-11-27 11:00:00,253.0,253.09,252.41,252.74,14919.0,243.8759,243.9626,243.3072,243.6253,14919.0
2023-11-27 11:10:00,252.74,252.84,252.45,252.76,11748.0,243.6253,243.7216,243.3457,243.6445,11748.0
2023-11-27 11:20:00,252.76,253.27,252.66,253.21,15584.0,243.6445,244.1361,243.5481,244.0783,15584.0
2023-11-27 11:30:00,253.21,253.59,253.18,253.55,11496.0,244.0783,244.4446,244.0494,244.406,11496.0
2023-11-27 11:40:00,253.6,253.71,253.37,253.6,7030.0,244.4542,244.5603,244.2325,244.4542,7030.0
2023-11-27 11:50:00,253.57,254.31,253.57,254.24,8046.0,244.4253,245.1386,244.4253,245.0712,8046.0
2023-11-27 12:00:00,254.15,254.16,253.94,254.09,6923.0,244.9844,244.994,244.782,244.9266,6923.0
2023-11-27 12:10:00,254.13,254.29,253.77,253.77,8962.0,244.9651,245.1194,244.6181,244.6181,8962.0
2023-11-27 12:20:00,253.8,253.89,253.52,253.71,10107.0,244.647,244.7338,244.3771,244.5603,10107.0
2023-11-27 12:30:00,253.71,253.81,253.54,253.63,5152.0,244.5603,244.6567,244.3964,244.4832,5152.0
2023-11-27 12:40:00,253.63,253.63,253.21,253.33,14297.0,244.4832,244.4832,244.0783,244.194,14297.0
2023-11-27 12:50:00,253.36,253.45,253.1,253.23,10365.0,244.2229,244.3096,243.9723,244.0976,10365.0
2023-11-27 13:00:00,253.05,253.15,252.93,252.99,4921.0,243.9241,244.0205,243.8084,243.8662,4921.0
2023-11-27 13:10:00,253.07,253.14,252.9,253.08,8641.0,243.9434,244.0108,243.7795,243.953,8641.0
2023-11-27 13:20:00,253.01,253.1,252.69,253.06,9694.0,243.8855,243.9723,243.5771,243.9337,9694.0
2023-11-27 13:30:00,253.11,253.35,252.95,253.34,14783.0,243.9819,244.2133,243.8277,244.2036,14783.0
2023-11-27 13:40:00,253.42,253.42,252.95,253.17,10052.0,244.2807,244.2807,243.8277,244.0397,10052.0
2023-11-27 13:50:00,253.11,253.7,253.11,253.7,8859.0,243.9819,244.5506,243.9819,244.5506,8859.0
2023-11-27 14:00:00,253.7,253.71,253.25,253.62,24170.0,244.5506,244.5603,244.1169,244.4735,24170.0
2023-11-27 14:10:00,253.62,253.74,253.21,253.31,9596.0,244.4735,244.5892,244.0783,244.1747,9596.0
2023-11-27 14:20:00,253.27,253.31,252.99,253.08,10508.0,244.1361,244.1747,243.8662,243.953,10508.0
2023-11-27 14:30:00,253.08,253.2,252.9,252.9,12042.0,243.953,244.0687,243.7795,243.7795,12042.0
2023-11-27 14:40:00,252.91,253.14,252.64,253.14,26402.0,243.7891,244.0108,243.5289,244.0108,26402.0
2023-11-27 14:50:00,253.08,253.1,252.61,252.67,14849.0,243.953,243.9723,243.4999,243.5578,14849.0
2023-11-27 15:00:00,252.74,253.05,252.68,252.96,13206.0,243.6253,243.9241,243.5674,243.8373,13206.0
2023-11-27 15:10:00,252.98,253.15,252.9,253.15,17650.0,243.8566,244.0205,243.7795,244.0205,17650.0
2023-11-27 15:20:00,253.1,253.58,253.03,253.57,23726.0,243.9723,244.435,243.9048,244.4253,23726.0
2023-11-27 15:30:00,253.55,253.98,253.53,253.93,24196.0,244.406,244.8205,244.3868,244.7723,24196.0
2023-11-27 15:40:00,253.93,254.29,253.83,253.9,39100.0,244.7723,245.1194,244.6759,244.7434,39100.0
2023-11-27 15:50:00,253.85,254.3,253.43,253.56,123178.0,244.6952,245.129,244.2904,244.4157,123178.0
2023-11-28 09:30:00,254.06,254.83,253.67,254.49,14400.0,244.8977,245.6399,244.5217,245.3121,14400.0
2023-11-28 09:40:00,254.59,254.7,253.94,253.94,10906.0,245.4085,245.5146,244.782,244.782,10906.0
2023-11-28 09:50:00,253.91,254.55,253.46,254.55,4523.0,244.7531,245.37,244.3193,245.37,4523.0
2023-11-28 10:00:00,254.25,254.42,253.98,254.42,4264.0,245.0808,245.2447,244.8205,245.2447,4264.0
2023-11-28 10:10:00,254.45,254.63,254.25,254.63,16209.0,245.2736,245.4471,245.0808,245.4471,16209.0
2023-11-28 10:20:00,254.66,254.69,254.34,254.49,9554.0,245.476,245.5049,245.1676,245.3121,9554.0
2023-11-28 10:30:00,254.48,254.58,254.26,254.56,9092.0,245.3025,245.3989,245.0904,245.3796,9092.0
2023-11-28 10:40:00,254.56,255.92,254.56,255.39,29834.0,245.3796,246.6906,245.3796,246.1797,29834.0
2023-11-28 10:50:00,255.37,255.71,255.25,255.66,18564.0,246.1604,246.4881,246.0447,246.4399,18564.0
2023-11-28 11:00:00,255.7,256.3,255.69,256.06,10592.0,246.4785,247.0569,246.4689,246.8255,10592.0
2023-11-28 11:10:00,256.06,256.07,255.54,255.78,7231.0,246.8255,246.8352,246.3243,246.5556,7231.0
2023-11-28 11:20:00,255.62,255.9,255.48,255.64,4286.0,246.4014,246.6713,246.2664,246.4207,4286.0
2023-11-28 11:30:00,255.67,255.92,255.62,255.66,8659.0,246.4496,246.6906,246.4014,246.4399,8659.0
2023-11-28 11:40:00,255.61,255.87,255.53,255.71,4707.0,246.3918,246.6424,246.3146,246.4881,4707.0
2023-11-28 11:50:00,255.74,255.97,255.73,255.81,8557.0,246.5171,246.7388,246.5074,246.5845,8557.0
2023-11-28 12:00:00,255.77,255.94,255.48,255.71,4629.0,246.546,246.7099,246.2664,246.4881,4629.0
2023-11-28 12:10:00,255.72,255.76,255.0,255.11,8035.0,246.4978,246.5363,245.8038,245.9098,8035.0
2023-11-28 12:20:00,255.04,255.04,254.4,254.54,6421.0,245.8423,245.8423,245.2254,245.3603,6421.0
2023-11-28 12:30:00,254.55,254.55,254.0,254.15,8581.0,245.37,245.37,244.8398,244.9844,8581.0
2023-11-28 12:40:00,254.15,254.15,253.85,254.07,4700.0,244.9844,244.9844,244.6952,244.9073,4700.0
2023-11-28 12:50:00,254.07,254.07,253.75,253.9,6215.0,244.9073,244.9073,244.5988,244.7434,6215.0
2023-11-28 13:00:00,253.85,253.85,252.98,253.12,16791.0,244.6952,244.6952,243.8566,243.9916,16791.0
2023-11-28 13:10:00,253.19,253.21,252.5,252.85,12025.0,244.059,244.0783,243.3939,243.7313,12025.0
2023-11-28 13:20:00,252.86,253.07,252.59,253.02,11724.0,243.7409,243.9434,243.4807,243.8952,11724.0
2023-11-28 13:30:00,253.06,253.13,252.85,253.04,12120.0,243.9337,244.0012,243.7313,243.9144,12120.0
2023-11-28 13:40:00,252.99,253.12,252.82,252.83,15234.0,243.8662,243.9916,243.7024,243.712,15234.0
2023-11-28 13:50:00,252.79,252.97,252.2,252.21,15415.0,243.6735,243.847,243.1047,243.1144,15415.0
2023-11-28 14:00:00,252.23,252.68,252.16,252.6,24019.0,243.1336,243.5674,243.0662,243.4903,24019.0
2023-11-28 14:10:00,252.56,252.68,252.22,252.25,7550.0,243.4517,243.5674,243.124,243.1529,7550.0
2023-11-28 14:20:00,252.44,252.52,252.21,252.38,8396.0,243.3361,243.4132,243.1144,243.2782,8396.0
2023-11-28 14:30:00,252.37,252.69,252.23,252.4,9400.0,243.2686,243.5771,243.1336,243.2975,9400.0
2023-11-28 14:40:00,252.45,253.01,252.27,253.01,10865.0,243.3457,243.8855,243.1722,243.8855,10865.0
2023-11-28 14:50:00,253.06,253.08,252.78,252.79,14568.0,243.9337,243.953,243.6638,243.6735,14568.0
2023-11-28 15:00:00,252.83,253.29,252.82,253.1,9473.0,243.712,244.1554,243.7024,243.9723,9473.0
2023-11-28 15:10:00,253.09,253.1,252.93,253.04,21084.0,243.9626,243.9723,243.8084,243.9144,21084.0
2023-11-28 15:20:00,253.04,253.09,252.79,252.94,24351.0,243.9144,243.9626,243.6735,243.818,24351.0
2023-11-28 15:30:00,252.91,253.03,252.87,252.93,23117.0,243.7891,243.9048,243.7506,243.8084,23117.0
2023-11-28 15:40:00,252.91,253.19,252.9,253.19,50035.0,243.7891,244.059,243.7795,244.059,50035.0
2023-11-28 15:50:00,253.23,253.57,252.97,253.51,84570.0,244.0976,244.4253,243.847,244.3675,84570.0
2023-11-29 09:30:00,255.59,256.54,255.29,255.62,22893.0,246.3725,247.2882,246.0833,246.4014,22893.0
2023-11-29 09:40:00,256.04,256.04,254.52,255.62,10627.0,246.8062,246.8062,245.3411,246.4014,10627.0
2023-11-29 09:50:00,255.63,256.57,255.57,256.57,8618.0,246.411,247.3171,246.3532,247.3171,8618.0
2023-11-29 10:00:00,256.61,257.26,256.6,257.04,41204.0,247.3557,247.9822,247.346,247.7702,41204.0
2023-11-29 10:10:00,256.97,256.97,256.17,256.37,18898.0,247.7027,247.7027,246.9316,247.1243,18898.0
2023-11-29 10:20:00,256.1,256.85,256.0,256.85,10175.0,246.8641,247.587,246.7677,247.587,10175.0
2023-11-29 10:30:00,256.71,256.73,256.26,256.28,7223.0,247.4521,247.4714,247.0183,247.0376,7223.0
2023-11-29 10:40:00,256.4,256.43,255.7,255.7,9351.0,247.1533,247.1822,246.4785,246.4785,9351.0
2023-11-29 10:50:00,255.78,256.51,255.73,256.41,12577.0,246.5556,247.2593,246.5074,247.1629,12577.0
2023-11-29 11:00:00,256.32,256.55,256.01,256.21,8254.0,247.0761,247.2979,246.7773,246.9701,8254.0
2023-11-29 11:10:00,256.14,256.2,255.29,255.29,17720.0,246.9026,246.9605,246.0833,246.0833,17720.0
2023-11-29 11:20:00,255.22,255.52,254.94,255.08,9362.0,246.0158,246.305,245.7459,245.8809,9362.0
2023-11-29 11:30:00,255.03,255.49,254.72,255.25,13814.0,245.8327,246.2761,245.5338,246.0447,13814.0
2023-11-29 11:40:00,255.22,255.35,255.07,255.08,5764.0,246.0158,246.1411,245.8712,245.8809,5764.0
2023-11-29 11:50:00,255.12,255.46,254.9,255.29,26008.0,245.9194,246.2472,245.7074,246.0833,26008.0
2023-11-29 12:00:00,255.29,255.44,255.02,255.26,11369.0,246.0833,246.2279,245.823,246.0544,11369.0
2023-11-29 12:10:00,255.18,255.38,255.16,255.27,4986.0,245.9773,246.17,245.958,246.064,4986.0
2023-11-29 12:20:00,255.33,255.35,255.07,255.22,6914.0,246.1218,246.1411,245.8712,246.0158,6914.0
2023-11-29 12:30:00,255.13,255.2,254.77,254.9,8814.0,245.9291,245.9965,245.582,245.7074,8814.0
2023-11-29 12:40:00,254.9,255.17,254.77,254.95,9066.0,245.7074,245.9676,245.582,245.7556,9066.0
2023-11-29 12:50:00,254.84,255.22,254.84,254.93,7438.0,245.6495,246.0158,245.6495,245.7363,7438.0
2023-11-29 13:00:00,255.01,255.01,254.64,254.7,7072.0,245.8134,245.8134,245.4567,245.5146,7072.0
2023-11-29 13:10:00,254.66,254.72,254.33,254.35,7826.0,245.476,245.5338,245.1579,245.1772,7826.0
2023-11-29 13:20:00,254.41,255.0,254.35,254.83,12500.0,245.235,245.8038,245.1772,245.6399,12500.0
2023-11-29 13:30:00,254.8,255.11,254.78,255.0,14341.0,245.611,245.9098,245.5917,245.8038,14341.0
2023-11-29 13:40:00,255.01,255.18,254.88,254.88,13637.0,245.8134,245.9773,245.6881,245.6881,13637.0
2023-11-29 13:50:00,254.93,255.12,254.84,254.98,9179.0,245.7363,245.9194,245.6495,245.7845,9179.0
2023-11-29 14:00:00,254.97,255.11,254.89,254.9,7576.0,245.7748,245.9098,245.6977,245.7074,7576.0
2023-11-29 14:10:00,254.85,254.94,254.7,254.71,6706.0,245.6592,245.7459,245.5146,245.5242,6706.0
2023-11-29 14:20:00,254.75,255.01,254.66,254.66,9608.0,245.5628,245.8134,245.476,245.476,9608.0
2023-11-29 14:30:00,254.62,254.7,254.23,254.23,7922.0,245.4375,245.5146,245.0615,245.0615,7922.0
2023-11-29 14:40:00,254.24,254.51,254.18,254.36,8740.0,245.0712,245.3314,245.0133,245.1868,8740.0
2023-11-29 14:50:00,254.37,254.37,254.06,254.23,5369.0,245.1965,245.1965,244.8977,245.0615,5369.0
2023-11-29 15:00:00,254.21,254.36,254.04,254.04,8185.0,245.0422,245.1868,244.8784,244.8784,8185.0
2023-11-29 15:10:00,253.99,254.0,253.56,253.62,8157.0,244.8302,244.8398,244.4157,244.4735,8157.0
2023-11-29 15:20:00,253.54,253.67,253.43,253.52,8963.0,244.3964,244.5217,244.2904,244.3771,8963.0
2023-11-29 15:30:00,253.48,253.78,253.48,253.58,20336.0,244.3386,244.6277,244.3386,244.435,20336.0
2023-11-29 15:40:00,253.64,254.18,253.57,254.04,15802.0,244.4928,245.0133,244.4253,244.8784,15802.0
2023-11-29 15:50:00,253.96,254.3,253.78,253.94,65432.0,244.8013,245.129,244.6277,244.782,65432.0
2023-11-30 09:30:00,253.83,254.26,252.5,252.58,15058.0,244.6759,245.0904,243.3939,243.471,15058.0
2023-11-30 09:40:00,252.48,253.11,252.17,252.56,21727.0,243.3746,243.9819,243.0758,243.4517,21727.0
2023-11-30 09:50:00,252.56,253.87,252.56,253.87,30008.0,243.4517,244.7145,243.4517,244.7145,30008.0
2023-11-30 10:00:00,253.85,254.4,253.27,253.87,11635.0,244.6952,245.2254,244.1361,244.7145,11635.0
2023-11-30 10:10:00,253.88,254.83,253.77,254.77,10849.0,244.7241,245.6399,244.6181,245.582,10849.0
2023-11-30 10:20:00,254.86,255.23,254.73,254.92,20327.0,245.6688,246.0255,245.5435,245.7266,20327.0
2023-11-30 10:30:00,254.87,255.02,254.63,254.74,12429.0,245.6784,245.823,245.4471,245.5531,12429.0
2023-11-30 10:40:00,254.58,255.6,254.55,255.6,11223.0,245.3989,246.3821,245.37,246.3821,11223.0
2023-11-30 10:50:00,255.61,256.49,255.51,256.41,21539.0,246.3918,247.24,246.2954,247.1629,21539.0
2023-11-30 11:00:00,256.37,256.7,256.25,256.26,15886.0,247.1243,247.4424,247.0087,247.0183,15886.0
2023-11-30 11:10:00,256.23,256.36,255.72,255.73,21983.0,246.9894,247.1147,246.4978,246.5074,21983.0
2023-11-30 11:20:00,255.9,256.18,255.5,255.6,12955.0,246.6713,246.9412,246.2857,246.3821,12955.0
2023-11-30 11:30:00,255.65,256.1,255.51,255.78,7666.0,246.4303,246.8641,246.2954,246.5556,7666.0
2023-11-30 11:40:00,255.62,255.68,255.24,255.48,14826.0,246.4014,246.4592,246.0351,246.2664,14826.0
2023-11-30 11:50:00,255.43,255.89,255.34,255.38,11752.0,246.2182,246.6617,246.1315,246.17,11752.0
2023-11-30 12:00:00,255.37,256.39,255.29,256.39,10624.0,246.1604,247.1436,246.0833,247.1436,10624.0
2023-11-30 12:10:00,256.33,256.34,255.57,255.57,8721.0,247.0858,247.0954,246.3532,246.3532,8721.0
2023-11-30 12:20:00,255.32,255.32,255.12,255.19,3637.0,246.1122,246.1122,245.9194,245.9869,3637.0
2023-11-30 12:30:00,255.28,255.55,255.0,255.16,9272.0,246.0737,246.3339,245.8038,245.958,9272.0
2023-11-30 12:40:00,255.18,255.8,255.17,255.56,3643.0,245.9773,246.5749,245.9676,246.3436,3643.0
2023-11-30 12:50:00,255.51,255.57,255.24,255.44,10355.0,246.2954,246.3532,246.0351,246.2279,10355.0
2023-11-30 13:00:00,255.42,255.42,255.04,255.26,9246.0,246.2086,246.2086,245.8423,246.0544,9246.0
2023-11-30 13:10:00,255.33,255.65,255.31,255.59,9213.0,246.1218,246.4303,246.1026,246.3725,9213.0
2023-11-30 13:20:00,255.64,256.1,255.64,256.09,12562.0,246.4207,246.8641,246.4207,246.8544,12562.0
2023-11-30 13:30:00,256.09,256.74,255.82,256.62,21237.0,246.8544,247.481,246.5942,247.3653,21237.0
2023-11-30 13:40:00,256.69,257.0,256.52,256.88,6578.0,247.4328,247.7316,247.2689,247.616,6578.0
2023-11-30 13:50:00,256.88,257.1,256.47,257.08,12017.0,247.616,247.828,247.2207,247.8087,12017.0
2023-11-30 14:00:00,257.1,257.7,256.94,257.69,14106.0,247.828,248.4064,247.6738,248.3967,14106.0
2023-11-30 14:10:00,257.78,258.01,257.58,258.0,22604.0,248.4835,248.7052,248.2907,248.6956,22604.0
2023-11-30 14:20:00,258.06,258.07,257.59,257.66,15216.0,248.7534,248.763,248.3003,248.3678,15216.0
2023-11-30 14:30:00,257.74,258.02,257.61,257.85,14510.0,248.4449,248.7148,248.3196,248.551,14510.0
2023-11-30 14:40:00,257.79,258.23,257.78,258.13,16250.0,248.4931,248.9173,248.4835,248.8209,16250.0
2023-11-30 14:50:00,258.13,258.49,258.05,258.44,15096.0,248.8209,249.1679,248.7438,249.1197,15096.0
2023-11-30 15:00:00,258.4,258.47,257.83,257.98,16570.0,249.0811,249.1486,248.5317,248.6763,16570.0
2023-11-30 15:10:00,257.94,258.02,257.67,257.82,17285.0,248.6377,248.7148,248.3775,248.5221,17285.0
2023-11-30 15:20:00,257.82,257.82,257.05,257.37,25774.0,248.5221,248.5221,247.7798,248.0883,25774.0
2023-11-30 15:30:00,257.36,258.02,257.28,257.94,26959.0,248.0786,248.7148,248.0015,248.6377,26959.0
2023-11-30 15:40:00,257.95,258.4,257.88,258.0,49234.0,248.6474,249.0811,248.5799,248.6956,49234.0
2023-11-30 15:50:00,257.9,259.19,257.9,258.89,139958.0,248.5992,249.8426,248.5992,249.5535,139958.0
2023-12-01 09:30:00,259.15,260.78,258.53,259.39,42193.0,249.8041,251.3753,249.2064,250.0354,42193.0
2023-12-01 09:40:00,259.65,261.13,259.23,261.12,26839.0,250.2861,251.7127,249.8812,251.703,26839.0
2023-12-01 09:50:00,261.07,261.29,260.67,261.26,33793.0,251.6548,251.8669,251.2693,251.838,33793.0
2023-12-01 10:00:00,261.31,262.17,261.12,261.98,25470.0,251.8862,252.7152,251.703,252.532,25470.0
2023-12-01 10:10:00,262.0,262.11,260.54,260.54,17810.0,252.5513,252.6573,251.144,251.144,17810.0
2023-12-01 10:20:00,260.63,261.05,260.5,260.93,15333.0,251.2307,251.6356,251.1054,251.5199,15333.0
2023-12-01 10:30:00,261.03,261.81,260.94,261.55,19798.0,251.6163,252.3682,251.5295,252.1175,19798.0
2023-12-01 10:40:00,261.65,261.92,261.57,261.69,21213.0,252.2139,252.4742,252.1368,252.2525,21213.0
2023-12-01 10:50:00,261.73,262.09,261.65,262.09,26857.0,252.291,252.6381,252.2139,252.6381,26857.0
2023-12-01 11:00:00,262.11,262.11,261.1,261.61,16023.0,252.6573,252.6573,251.6838,252.1754,16023.0
2023-12-01 11:10:00,261.49,261.94,261.26,261.57,16224.0,252.0597,252.4935,251.838,252.1368,16224.0
2023-12-01 11:20:00,261.64,262.24,261.3,262.24,12664.0,252.2043,252.7826,251.8765,252.7826,12664.0
2023-12-01 11:30:00,262.24,262.92,261.93,262.92,16325.0,252.7826,253.4381,252.4838,253.4381,16325.0
2023-12-01 11:40:00,262.95,263.82,262.8,263.78,33322.0,253.467,254.3057,253.3225,254.2671,33322.0
2023-12-01 11:50:00,263.82,263.91,263.49,263.61,21552.0,254.3057,254.3924,253.9876,254.1032,21552.0
2023-12-01 12:00:00,263.55,263.87,263.47,263.69,12343.0,254.0454,254.3539,253.9683,254.1804,12343.0
2023-12-01 12:10:00,263.64,264.87,263.54,264.62,48770.0,254.1322,255.3178,254.0358,255.0768,48770.0
2023-12-01 12:20:00,264.63,264.68,263.94,263.99,18391.0,255.0865,255.1347,254.4213,254.4695,18391.0
2023-12-01 12:30:00,264.0,264.46,263.78,264.33,27985.0,254.4792,254.9226,254.2671,254.7973,27985.0
2023-12-01 12:40:00,264.25,264.54,263.94,264.34,41726.0,254.7202,254.9997,254.4213,254.8069,41726.0
2023-12-01 12:50:00,264.32,264.83,264.13,264.13,29387.0,254.7876,255.2792,254.6045,254.6045,29387.0
2023-12-01 13:00:00,264.17,264.74,264.03,264.71,15943.0,254.643,255.1925,254.5081,255.1636,15943.0
2023-12-01 13:10:00,264.68,264.68,264.2,264.43,29885.0,255.1347,255.1347,254.672,254.8937,29885.0
2023-12-01 13:20:00,264.45,264.73,264.29,264.58,15646.0,254.9129,255.1829,254.7587,255.0383,15646.0
2023-12-01 13:30:00,264.49,264.5,264.11,264.25,12667.0,254.9515,254.9611,254.5852,254.7202,12667.0
2023-12-01 13:40:00,264.25,264.59,263.99,264.36,8350.0,254.7202,255.0479,254.4695,254.8262,8350.0
2023-12-01 13:50:00,264.29,264.5,263.99,264.33,13006.0,254.7587,254.9611,254.4695,254.7973,13006.0
2023-12-01 14:00:00,264.39,264.65,264.27,264.42,17647.0,254.8551,255.1057,254.7394,254.884,17647.0
2023-12-01 14:10:00,264.43,265.3,264.27,264.97,19019.0,254.8937,255.7323,254.7394,255.4142,19019.0
2023-12-01 14:20:00,265.07,265.15,264.55,264.69,15588.0,255.5106,255.5877,255.0093,255.1443,15588.0
2023-12-01 14:30:00,264.66,264.92,264.53,264.66,22783.0,255.1154,255.366,254.9901,255.1154,22783.0
2023-12-01 14:40:00,264.64,264.68,264.17,264.17,16730.0,255.0961,255.1347,254.643,254.643,16730.0
2023-12-01 14:50:00,264.16,264.48,264.01,264.44,16915.0,254.6334,254.9419,254.4888,254.9033,16915.0
2023-12-01 15:00:00,264.44,264.79,264.08,264.24,52193.0,254.9033,255.2407,254.5563,254.7105,52193.0
2023-12-01 15:10:00,264.28,264.59,263.99,264.17,11368.0,254.7491,255.0479,254.4695,254.643,11368.0
2023-12-01 15:20:00,264.15,264.45,263.93,264.44,11567.0,254.6238,254.9129,254.4117,254.9033,11567.0
2023-12-01 15:30:00,264.46,264.46,264.11,264.24,26267.0,254.9226,254.9226,254.5852,254.7105,26267.0
2023-12-01 15:40:00,264.23,264.41,263.92,264.03,38540.0,254.7009,254.8744,254.4021,254.5081,38540.0
2023-12-01 15:50:00,264.04,264.62,263.85,264.45,125617.0,254.5177,255.0768,254.3346,254.9129,125617.0
2023-12-04 09:30:00,262.63,265.87,261.89,265.63,45559.0,253.1586,256.2817,252.4453,256.0504,45559.0
2023-12-04 09:40:00,265.86,267.07,265.45,266.86,37249.0,256.2721,257.4385,255.8769,257.236,37249.0
2023-12-04 09:50:00,267.0,267.8,266.82,267.57,43008.0,257.371,258.1421,257.1975,257.9204,43008.0
2023-12-04 10:00:00,267.43,267.5,265.59,266.7,30901.0,257.7855,257.853,256.0118,257.0818,30901.0
2023-12-04 10:10:00,266.75,267.19,266.5,266.88,26695.0,257.13,257.5541,256.889,257.2553,26695.0
2023-12-04 10:20:00,266.89,267.16,266.21,266.36,23399.0,257.265,257.5252,256.6095,256.7541,23399.0
2023-12-04 10:30:00,266.38,266.81,265.97,266.49,22816.0,256.7733,257.1878,256.3781,256.8794,22816.0
2023-12-04 10:40:00,266.56,266.64,266.31,266.42,19588.0,256.9469,257.024,256.7059,256.8119,19588.0
2023-12-04 10:50:00,266.44,266.44,264.9,265.27,26359.0,256.8312,256.8312,255.3467,255.7034,26359.0
2023-12-04 11:00:00,265.23,265.23,264.61,265.21,11573.0,255.6648,255.6648,255.0672,255.6455,11573.0
2023-12-04 11:10:00,265.26,265.99,265.08,265.94,13445.0,255.6937,256.3974,255.5202,256.3492,13445.0
2023-12-04 11:20:00,265.94,266.23,265.88,265.97,12533.0,256.3492,256.6288,256.2914,256.3781,12533.0
2023-12-04 11:30:00,265.85,266.31,265.77,266.23,14069.0,256.2625,256.7059,256.1853,256.6288,14069.0
2023-12-04 11:40:00,266.2,266.44,266.07,266.19,6685.0,256.5998,256.8312,256.4745,256.5902,6685.0
2023-12-04 11:50:00,266.19,266.95,266.19,266.93,9227.0,256.5902,257.3228,256.5902,257.3035,9227.0
2023-12-04 12:00:00,266.93,267.0,266.48,266.72,12103.0,257.3035,257.371,256.8697,257.1011,12103.0
2023-12-04 12:10:00,266.88,267.06,266.7,266.7,5855.0,257.2553,257.4288,257.0818,257.0818,5855.0
2023-12-04 12:20:00,266.62,266.93,266.51,266.93,6815.0,257.0047,257.3035,256.8987,257.3035,6815.0
2023-12-04 12:30:00,266.87,267.29,266.43,266.58,13146.0,257.2457,257.6505,256.8215,256.9661,13146.0
2023-12-04 12:40:00,266.49,266.67,265.81,266.23,11694.0,256.8794,257.0529,256.2239,256.6288,11694.0
2023-12-04 12:50:00,266.18,267.02,266.07,266.85,12379.0,256.5806,257.3903,256.4745,257.2264,12379.0
2023-12-04 13:00:00,266.94,266.94,266.23,266.24,7842.0,257.3131,257.3131,256.6288,256.6384,7842.0
2023-12-04 13:10:00,266.34,266.42,265.96,266.07,49490.0,256.7348,256.8119,256.3685,256.4745,49490.0
2023-12-04 13:20:00,266.01,266.09,265.5,265.61,14013.0,256.4167,256.4938,255.9251,256.0311,14013.0
2023-12-04 13:30:00,265.62,266.19,265.48,266.19,7781.0,256.0408,256.5902,255.9058,256.5902,7781.0
2023-12-04 13:40:00,266.19,266.26,265.95,266.03,10530.0,256.5902,256.6577,256.3589,256.436,10530.0
2023-12-04 13:50:00,266.0,266.07,265.37,265.54,13563.0,256.407,256.4745,255.7998,255.9636,13563.0
2023-12-04 14:00:00,265.5,265.75,265.32,265.5,10871.0,255.9251,256.1661,255.7516,255.9251,10871.0
2023-12-04 14:10:00,265.63,266.0,265.46,265.46,16965.0,256.0504,256.407,255.8865,255.8865,16965.0
2023-12-04 14:20:00,265.39,265.56,265.2,265.38,8782.0,255.819,255.9829,255.6359,255.8094,8782.0
2023-12-04 14:30:00,265.27,266.12,265.23,266.0,15058.0,255.7034,256.5227,255.6648,256.407,15058.0
2023-12-04 14:40:00,265.96,266.16,265.76,265.9,6498.0,256.3685,256.5613,256.1757,256.3107,6498.0
2023-12-04 14:50:00,265.85,265.97,265.63,265.78,10766.0,256.2625,256.3781,256.0504,256.195,10766.0
2023-12-04 15:00:00,265.74,265.74,265.2,265.38,5647.0,256.1564,256.1564,255.6359,255.8094,5647.0
2023-12-04 15:10:00,265.47,265.67,265.18,265.57,6324.0,255.8962,256.089,255.6166,255.9926,6324.0
2023-12-04 15:20:00,265.63,265.63,265.25,265.35,11117.0,256.0504,256.0504,255.6841,255.7805,11117.0
2023-12-04 15:30:00,265.37,265.42,264.96,265.29,12794.0,255.7998,255.848,255.4046,255.7227,12794.0
2023-12-04 15:40:00,265.33,265.61,265.26,265.57,17401.0,255.7612,256.0311,255.6937,255.9926,17401.0
2023-12-04 15:50:00,265.61,266.12,265.51,265.6,70142.0,256.0311,256.5227,255.9347,256.0215,70142.0
2023-12-05 09:30:00,264.22,264.89,262.51,263.44,30447.0,254.6912,255.3371,253.0429,253.9394,30447.0
2023-12-05 09:40:00,263.48,263.83,262.67,263.2,10317.0,253.9779,254.3153,253.1971,253.708,10317.0
2023-12-05 09:50:00,263.31,263.85,263.16,263.44,11564.0,253.8141,254.3346,253.6695,253.9394,11564.0
2023-12-05 10:00:00,263.49,264.37,263.34,263.38,12175.0,253.9876,254.8358,253.843,253.8815,12175.0
2023-12-05 10:10:00,263.47,263.87,263.07,263.5,34436.0,253.9683,254.3539,253.5827,253.9972,34436.0
2023-12-05 10:20:00,263.46,264.0,263.35,263.71,23512.0,253.9587,254.4792,253.8526,254.1996,23512.0
2023-12-05 10:30:00,263.78,263.9,263.37,263.9,9372.0,254.2671,254.3828,253.8719,254.3828,9372.0
2023-12-05 10:40:00,263.84,264.65,263.67,264.37,10921.0,254.3249,255.1057,254.1611,254.8358,10921.0
2023-12-05 10:50:00,264.35,265.29,264.25,265.29,12609.0,254.8166,255.7227,254.7202,255.7227,12609.0
2023-12-05 11:00:00,265.34,265.72,265.24,265.24,10500.0,255.7709,256.1371,255.6745,255.6745,10500.0
2023-12-05 11:10:00,265.26,265.37,264.74,264.87,9558.0,255.6937,255.7998,255.1925,255.3178,9558.0
2023-12-05 11:20:00,264.87,265.38,264.6,265.38,8343.0,255.3178,255.8094,255.0575,255.8094,8343.0
2023-12-05 11:30:00,265.41,266.12,265.41,266.12,11171.0,255.8383,256.5227,255.8383,256.5227,11171.0
2023-12-05 11:40:00,266.04,266.13,265.56,265.65,12505.0,256.4456,256.5324,255.9829,256.0697,12505.0
2023-12-05 11:50:00,265.65,265.66,265.1,265.15,6100.0,256.0697,256.0793,255.5395,255.5877,6100.0
2023-12-05 12:00:00,265.42,265.68,265.42,265.48,6385.0,255.848,256.0986,255.848,255.9058,6385.0
2023-12-05 12:10:00,265.52,265.68,265.21,265.4,5198.0,255.9444,256.0986,255.6455,255.8287,5198.0
2023-12-05 12:20:00,265.3,265.65,265.12,265.65,8933.0,255.7323,256.0697,255.5588,256.0697,8933.0
2023-12-05 12:30:00,265.61,265.66,265.34,265.41,9398.0,256.0311,256.0793,255.7709,255.8383,9398.0
2023-12-05 12:40:00,265.49,265.59,265.22,265.4,11985.0,255.9154,256.0118,255.6552,255.8287,11985.0
2023-12-05 12:50:00,265.53,266.08,265.31,266.04,5004.0,255.954,256.4842,255.7419,256.4456,5004.0
2023-12-05 13:00:00,266.07,266.52,265.96,266.42,14490.0,256.4745,256.9083,256.3685,256.8119,14490.0
2023-12-05 13:10:00,266.33,266.59,266.13,266.25,12540.0,256.7251,256.9758,256.5324,256.648,12540.0
2023-12-05 13:20:00,266.4,266.76,266.29,266.69,13035.0,256.7926,257.1396,256.6866,257.0722,13035.0
2023-12-05 13:30:00,266.75,266.92,266.55,266.9,12381.0,257.13,257.2939,256.9372,257.2746,12381.0
2023-12-05 13:40:00,266.95,267.28,266.82,266.87,32220.0,257.3228,257.6409,257.1975,257.2457,32220.0
2023-12-05 13:50:00,266.88,266.88,266.34,266.44,8400.0,257.2553,257.2553,256.7348,256.8312,8400.0
2023-12-05 14:00:00,266.57,266.57,266.34,266.52,5624.0,256.9565,256.9565,256.7348,256.9083,5624.0
2023-12-05 14:10:00,266.55,266.91,266.44,266.87,8344.0,256.9372,257.2842,256.8312,257.2457,8344.0
2023-12-05 14:20:00,266.87,266.87,266.4,266.63,9575.0,257.2457,257.2457,256.7926,257.0143,9575.0
2023-12-05 14:30:00,266.73,266.73,266.06,266.06,9288.0,257.1107,257.1107,256.4649,256.4649,9288.0
2023-12-05 14:40:00,266.1,266.34,266.04,266.34,7964.0,256.5034,256.7348,256.4456,256.7348,7964.0
2023-12-05 14:50:00,266.31,266.67,266.3,266.59,6170.0,256.7059,257.0529,256.6962,256.9758,6170.0
2023-12-05 15:00:00,266.62,266.62,266.4,266.5,8835.0,257.0047,257.0047,256.7926,256.889,8835.0
2023-12-05 15:10:00,266.47,266.7,266.39,266.6,5633.0,256.8601,257.0818,256.783,256.9854,5633.0
2023-12-05 15:20:00,266.68,266.89,266.04,266.04,12924.0,257.0625,257.265,256.4456,256.4456,12924.0
2023-12-05 15:30:00,266.04,266.13,265.69,265.92,15342.0,256.4456,256.5324,256.1082,256.3299,15342.0
2023-12-05 15:40:00,265.9,266.1,265.8,265.91,29427.0,256.3107,256.5034,256.2143,256.3203,29427.0
2023-12-05 15:50:00,265.88,266.2,265.62,266.2,81211.0,256.2914,256.5998,256.0408,256.5998,81211.0
2023-12-06 09:30:00,267.43,267.67,266.49,267.39,48999.0,257.7855,258.0168,256.8794,257.7469,48999.0
2023-12-06 09:40:00,267.42,268.75,267.19,268.73,22294.0,257.7758,259.0579,257.5541,259.0386,22294.0
2023-12-06 09:50:00,268.72,268.87,268.18,268.34,16634.0,259.029,259.1735,258.5084,258.6627,16634.0
2023-12-06 10:00:00,268.34,268.82,267.63,268.75,87161.0,258.6627,259.1254,257.9783,259.0579,87161.0
2023-12-06 10:10:00,268.75,269.04,268.12,268.31,26250.0,259.0579,259.3374,258.4506,258.6337,26250.0
2023-12-06 10:20:00,268.28,268.28,266.54,266.86,27801.0,258.6048,258.6048,256.9276,257.236,27801.0
2023-12-06 10:30:00,266.83,267.13,266.58,266.79,10273.0,257.2071,257.4963,256.9661,257.1686,10273.0
2023-12-06 10:40:00,266.75,266.9,266.46,266.71,29773.0,257.13,257.2746,256.8505,257.0914,29773.0
2023-12-06 10:50:00,266.75,266.82,266.39,266.75,25596.0,257.13,257.1975,256.783,257.13,25596.0
2023-12-06 11:00:00,266.75,267.11,266.56,267.11,15062.0,257.13,257.477,256.9469,257.477,15062.0
2023-12-06 11:10:00,267.17,267.87,267.17,267.21,13813.0,257.5349,258.2096,257.5349,257.5734,13813.0
2023-12-06 11:20:00,267.24,267.57,267.08,267.47,19397.0,257.6023,257.9204,257.4481,257.824,19397.0
2023-12-06 11:30:00,267.4,267.62,267.05,267.38,20003.0,257.7566,257.9686,257.4192,257.7373,20003.0
2023-12-06 11:40:00,267.41,267.52,266.93,266.95,38856.0,257.7662,257.8722,257.3035,257.3228,38856.0
2023-12-06 11:50:00,266.83,267.06,266.51,266.7,9175.0,257.2071,257.4288,256.8987,257.0818,9175.0
2023-12-06 12:00:00,266.6,267.28,266.56,267.16,7890.0,256.9854,257.6409,256.9469,257.5252,7890.0
2023-12-06 12:10:00,267.26,267.34,266.87,266.88,9839.0,257.6216,257.6987,257.2457,257.2553,9839.0
2023-12-06 12:20:00,266.83,266.91,266.63,266.67,10122.0,257.2071,257.2842,257.0143,257.0529,10122.0
2023-12-06 12:30:00,266.65,267.01,266.61,266.96,6225.0,257.0336,257.3806,256.9951,257.3324,6225.0
2023-12-06 12:40:00,266.96,267.07,266.59,266.71,9922.0,257.3324,257.4385,256.9758,257.0914,9922.0
2023-12-06 12:50:00,266.85,266.85,266.53,266.78,6362.0,257.2264,257.2264,256.9179,257.1589,6362.0
2023-12-06 13:00:00,266.83,267.07,266.79,266.9,15612.0,257.2071,257.4385,257.1686,257.2746,15612.0
2023-12-06 13:10:00,266.9,267.17,266.87,267.1,7354.0,257.2746,257.5349,257.2457,257.4674,7354.0
2023-12-06 13:20:00,267.16,267.52,267.06,267.52,14465.0,257.5252,257.8722,257.4288,257.8722,14465.0
2023-12-06 13:30:00,267.51,267.91,267.51,267.84,5856.0,257.8626,258.2482,257.8626,258.1807,5856.0
2023-12-06 13:40:00,267.84,267.99,267.55,267.84,16900.0,258.1807,258.3253,257.9012,258.1807,16900.0
2023-12-06 13:50:00,267.88,267.88,267.62,267.7,5864.0,258.2193,258.2193,257.9686,258.0457,5864.0
2023-12-06 14:00:00,267.76,267.94,267.57,267.94,6206.0,258.1036,258.2771,257.9204,258.2771,6206.0
2023-12-06 14:10:00,267.86,268.18,267.81,268.14,5523.0,258.2,258.5084,258.1518,258.4699,5523.0
2023-12-06 14:20:00,268.05,268.06,267.8,267.85,10408.0,258.3831,258.3928,258.1421,258.1903,10408.0
2023-12-06 14:30:00,267.97,268.28,267.96,268.24,7482.0,258.306,258.6048,258.2964,258.5663,7482.0
2023-12-06 14:40:00,268.23,268.26,267.96,267.96,9352.0,258.5566,258.5855,258.2964,258.2964,9352.0
2023-12-06 14:50:00,268.05,268.14,267.78,267.78,7416.0,258.3831,258.4699,258.1229,258.1229,7416.0
2023-12-06 15:00:00,267.88,267.88,267.19,267.21,16387.0,258.2193,258.2193,257.5541,257.5734,16387.0
2023-12-06 15:10:00,267.29,267.36,266.91,266.99,10803.0,257.6505,257.718,257.2842,257.3613,10803.0
2023-12-06 15:20:00,266.87,266.95,266.57,266.78,11327.0,257.2457,257.3228,256.9565,257.1589,11327.0
2023-12-06 15:30:00,266.75,266.91,266.57,266.82,19072.0,257.13,257.2842,256.9565,257.1975,19072.0
2023-12-06 15:40:00,266.83,267.22,266.79,267.01,30952.0,257.2071,257.5831,257.1686,257.3806,30952.0
2023-12-06 15:50:00,267.06,267.22,266.56,267.22,155517.0,257.4288,257.5831,256.9469,257.5831,155517.0
2023-12-07 09:30:00,268.0,268.45,266.55,266.55,16444.0,258.3349,258.7687,256.9372,256.9372,16444.0
2023-12-07 09:40:00,266.53,267.97,266.53,267.23,8635.0,256.9179,258.306,256.9179,257.5927,8635.0
2023-12-07 09:50:00,267.31,267.73,266.96,267.12,10625.0,257.6698,258.0747,257.3324,257.4867,10625.0
2023-12-07 10:00:00,267.13,267.13,265.86,265.88,17602.0,257.4963,257.4963,256.2721,256.2914,17602.0
2023-12-07 10:10:00,265.78,267.03,265.52,266.85,17783.0,256.195,257.3999,255.9444,257.2264,17783.0
2023-12-07 10:20:00,267.37,268.18,267.25,268.01,15792.0,257.7276,258.5084,257.612,258.3446,15792.0
2023-12-07 10:30:00,268.13,268.3,267.91,268.23,11583.0,258.4602,258.6241,258.2482,258.5566,11583.0
2023-12-07 10:40:00,268.29,268.38,267.99,268.1,6361.0,258.6145,258.7012,258.3253,258.4313,6361.0
2023-12-07 10:50:00,267.97,268.26,267.83,268.12,6550.0,258.306,258.5855,258.1711,258.4506,6550.0
2023-12-07 11:00:00,268.25,268.52,268.11,268.25,9171.0,258.5759,258.8362,258.441,258.5759,9171.0
2023-12-07 11:10:00,268.21,268.21,267.15,267.15,5681.0,258.5373,258.5373,257.5156,257.5156,5681.0
2023-12-07 11:20:00,267.3,267.91,267.3,267.87,4390.0,257.6602,258.2482,257.6602,258.2096,4390.0
2023-12-07 11:30:00,267.75,268.1,267.73,267.86,6177.0,258.0939,258.4313,258.0747,258.2,6177.0
2023-12-07 11:40:00,267.99,268.33,267.85,268.18,9594.0,258.3253,258.653,258.1903,258.5084,9594.0
2023-12-07 11:50:00,268.19,268.38,268.08,268.28,6189.0,258.5181,258.7012,258.412,258.6048,6189.0
2023-12-07 12:00:00,268.23,268.56,268.19,268.49,6989.0,258.5566,258.8747,258.5181,258.8073,6989.0
2023-12-07 12:10:00,268.48,268.48,267.98,268.3,7546.0,258.7976,258.7976,258.3156,258.6241,7546.0
2023-12-07 12:20:00,268.43,268.43,268.08,268.36,4275.0,258.7494,258.7494,258.412,258.6819,4275.0
2023-12-07 12:30:00,268.46,268.62,268.33,268.62,8219.0,258.7783,258.9326,258.653,258.9326,8219.0
2023-12-07 12:40:00,268.61,268.72,268.38,268.42,5112.0,258.9229,259.029,258.7012,258.7398,5112.0
2023-12-07 12:50:00,268.55,268.62,268.38,268.47,4212.0,258.8651,258.9326,258.7012,258.788,4212.0
2023-12-07 13:00:00,268.56,268.85,268.51,268.77,5369.0,258.8747,259.1543,258.8265,259.0772,5369.0
2023-12-07 13:10:00,268.86,268.87,268.58,268.83,9637.0,259.1639,259.1735,258.894,259.135,9637.0
2023-12-07 13:20:00,268.77,268.8,268.62,268.69,8036.0,259.0772,259.1061,258.9326,259.0,8036.0
2023-12-07 13:30:00,268.69,268.98,268.67,268.71,5777.0,259.0,259.2796,258.9808,259.0193,5777.0
2023-12-07 13:40:00,268.71,268.89,268.68,268.74,4338.0,259.0193,259.1928,258.9904,259.0482,4338.0
2023-12-07 13:50:00,268.74,268.84,268.63,268.64,3794.0,259.0482,259.1446,258.9422,258.9518,3794.0
2023-12-07 14:00:00,268.67,268.67,268.37,268.42,9671.0,258.9808,258.9808,258.6916,258.7398,9671.0
2023-12-07 14:10:00,268.49,268.5,268.0,268.19,5528.0,258.8073,258.8169,258.3349,258.5181,5528.0
2023-12-07 14:20:00,268.18,268.38,268.08,268.37,6267.0,258.5084,258.7012,258.412,258.6916,6267.0
2023-12-07 14:30:00,268.44,268.56,268.41,268.46,6124.0,258.7591,258.8747,258.7301,258.7783,6124.0
2023-12-07 14:40:00,268.51,268.56,268.39,268.52,5565.0,258.8265,258.8747,258.7109,258.8362,5565.0
2023-12-07 14:50:00,268.56,268.65,268.13,268.24,9302.0,258.8747,258.9615,258.4602,258.5663,9302.0
2023-12-07 15:00:00,268.32,268.43,268.28,268.28,4150.0,258.6434,258.7494,258.6048,258.6048,4150.0
2023-12-07 15:10:00,268.41,268.57,268.36,268.47,10859.0,258.7301,258.8844,258.6819,258.788,10859.0
2023-12-07 15:20:00,268.47,268.54,268.2,268.25,9373.0,258.788,258.8554,258.5277,258.5759,9373.0
2023-12-07 15:30:00,268.25,268.26,267.62,267.75,35628.0,258.5759,258.5855,257.9686,258.0939,35628.0
2023-12-07 15:40:00,267.71,267.91,267.47,267.48,46918.0,258.0554,258.2482,257.824,257.8337,46918.0
2023-12-07 15:50:00,267.52,267.74,267.26,267.5,154205.0,257.8722,258.0843,257.6216,257.853,154205.0
2023-12-08 09:30:00,267.42,269.59,267.37,269.41,67363.0,258.969,261.0705,258.9206,260.8961,67363.0
2023-12-08 09:40:00,269.23,269.92,269.01,269.74,21623.0,260.7218,261.39,260.5088,261.2157,21623.0
2023-12-08 09:50:00,269.87,270.13,269.14,269.44,32308.0,261.3416,261.5934,260.6347,260.9252,32308.0
2023-12-08 10:00:00,269.64,270.86,269.64,270.86,26735.0,261.1189,262.3003,261.1189,262.3003,26735.0
2023-12-08 10:10:00,270.93,272.55,270.93,272.47,39381.0,262.3681,263.9369,262.3681,263.8594,39381.0
2023-12-08 10:20:00,272.47,272.78,272.09,272.27,27240.0,263.8594,264.1596,263.4914,263.6658,27240.0
2023-12-08 10:30:00,272.28,272.59,271.86,272.33,25402.0,263.6754,263.9756,263.2687,263.7239,25402.0
2023-12-08 10:40:00,272.4,273.51,272.36,273.38,49232.0,263.7916,264.8666,263.7529,264.7407,49232.0
2023-12-08 10:50:00,273.48,273.55,272.83,273.13,24143.0,264.8375,264.9053,264.2081,264.4986,24143.0
2023-12-08 11:00:00,273.2,273.2,272.57,272.76,22058.0,264.5664,264.5664,263.9563,264.1403,22058.0
2023-12-08 11:10:00,272.67,272.7,270.97,271.19,43426.0,264.0531,264.0822,262.4068,262.6199,43426.0
2023-12-08 11:20:00,271.19,271.76,271.04,271.5,27325.0,262.6199,263.1719,262.4746,262.9201,27325.0
2023-12-08 11:30:00,271.64,271.89,271.49,271.87,18882.0,263.0557,263.2978,262.9104,263.2784,18882.0
2023-12-08 11:40:00,271.82,271.87,271.17,271.39,9905.0,263.23,263.2784,262.6005,262.8136,9905.0
2023-12-08 11:50:00,271.45,271.65,271.32,271.58,16257.0,262.8717,263.0654,262.7458,262.9976,16257.0
2023-12-08 12:00:00,271.62,271.83,271.05,271.07,17231.0,263.0363,263.2397,262.4843,262.5037,17231.0
2023-12-08 12:10:00,271.17,271.46,270.5,271.46,18769.0,262.6005,262.8814,261.9517,262.8814,18769.0
2023-12-08 12:20:00,271.45,271.79,271.28,271.59,21083.0,262.8717,263.2009,262.707,263.0072,21083.0
2023-12-08 12:30:00,271.66,271.87,271.45,271.87,8123.0,263.075,263.2784,262.8717,263.2784,8123.0
2023-12-08 12:40:00,272.0,272.3,271.99,272.19,10735.0,263.4043,263.6948,263.3946,263.5883,10735.0
2023-12-08 12:50:00,272.35,272.73,272.26,272.46,19285.0,263.7432,264.1112,263.6561,263.8498,19285.0
2023-12-08 13:00:00,272.52,272.66,272.27,272.41,9874.0,263.9079,264.0434,263.6658,263.8013,9874.0
2023-12-08 13:10:00,272.41,272.88,272.38,272.88,10820.0,263.8013,264.2565,263.7723,264.2565,10820.0
2023-12-08 13:20:00,272.81,272.97,272.66,272.85,11430.0,264.1887,264.3436,264.0434,264.2274,11430.0
2023-12-08 13:30:00,272.89,272.92,272.72,272.9,9062.0,264.2662,264.2952,264.1015,264.2758,9062.0
2023-12-08 13:40:00,272.84,273.03,272.68,272.95,14304.0,264.2177,264.4017,264.0628,264.3243,14304.0
2023-12-08 13:50:00,272.94,273.02,272.86,272.92,7682.0,264.3146,264.3921,264.2371,264.2952,7682.0
2023-12-08 14:00:00,272.95,273.49,272.85,273.44,20229.0,264.3243,264.8472,264.2274,264.7988,20229.0
2023-12-08 14:10:00,273.45,273.76,273.37,273.71,42847.0,264.8085,265.1087,264.731,265.0603,42847.0
2023-12-08 14:20:00,273.71,273.72,273.01,273.24,17539.0,265.0603,265.0699,264.3824,264.6051,17539.0
2023-12-08 14:30:00,273.22,273.34,272.84,272.99,15193.0,264.5857,264.7019,264.2177,264.363,15193.0
2023-12-08 14:40:00,272.99,273.27,272.92,273.12,10700.0,264.363,264.6342,264.2952,264.4889,10700.0
2023-12-08 14:50:00,273.09,273.24,272.83,273.04,9556.0,264.4598,264.6051,264.2081,264.4114,9556.0
2023-12-08 15:00:00,272.99,273.26,272.79,272.98,9628.0,264.363,264.6245,264.1693,264.3533,9628.0
2023-12-08 15:10:00,272.88,272.92,272.39,272.76,16980.0,264.2565,264.2952,263.782,264.1403,16980.0
2023-12-08 15:20:00,272.74,273.21,272.63,273.02,13190.0,264.1209,264.5761,264.0144,264.3921,13190.0
2023-12-08 15:30:00,273.0,273.73,272.78,273.67,18882.0,264.3727,265.0796,264.1596,265.0215,18882.0
2023-12-08 15:40:00,273.64,273.68,273.19,273.25,41118.0,264.9925,265.0312,264.5567,264.6148,41118.0
2023-12-08 15:50:00,273.29,273.39,272.19,272.26,127963.0,264.6535,264.7504,263.5883,263.6561,127963.0
2023-12-11 09:30:00,271.96,272.4,271.09,272.16,39938.0,263.3656,263.7916,262.523,263.5592,39938.0
2023-12-11 09:40:00,272.66,272.93,272.33,272.5,13416.0,264.0434,264.3049,263.7239,263.8885,13416.0
2023-12-11 09:50:00,272.5,272.61,271.46,272.61,22179.0,263.8885,263.995,262.8814,263.995,22179.0
2023-12-11 10:00:00,272.51,272.88,271.99,272.0,11706.0,263.8982,264.2565,263.3946,263.4043,11706.0
2023-12-11 10:10:00,271.92,272.93,271.92,272.93,16951.0,263.3268,264.3049,263.3268,264.3049,16951.0
2023-12-11 10:20:00,272.92,273.3,272.29,272.29,17488.0,264.2952,264.6632,263.6851,263.6851,17488.0
2023-12-11 10:30:00,272.36,273.06,272.31,272.69,11996.0,263.7529,264.4308,263.7045,264.0725,11996.0
2023-12-11 10:40:00,272.76,273.4,272.65,273.35,7498.0,264.1403,264.76,264.0337,264.7116,7498.0
2023-12-11 10:50:00,273.4,273.84,273.34,273.64,11178.0,264.76,265.1861,264.7019,264.9925,11178.0
2023-12-11 11:00:00,273.65,273.86,273.29,273.3,9651.0,265.0021,265.2055,264.6535,264.6632,9651.0
2023-12-11 11:10:00,273.19,273.45,272.49,272.78,14121.0,264.5567,264.8085,263.8788,264.1596,14121.0
2023-12-11 11:20:00,272.79,272.92,272.48,272.92,10486.0,264.1693,264.2952,263.8691,264.2952,10486.0
2023-12-11 11:30:00,272.91,273.46,272.56,273.19,26854.0,264.2855,264.8182,263.9466,264.5567,26854.0
2023-12-11 11:40:00,273.17,273.56,273.16,273.19,7840.0,264.5373,264.915,264.5276,264.5567,7840.0
2023-12-11 11:50:00,273.14,273.69,273.14,273.65,7957.0,264.5083,265.0409,264.5083,265.0021,7957.0
2023-12-11 12:00:00,273.53,273.54,273.17,273.25,7248.0,264.8859,264.8956,264.5373,264.6148,7248.0
2023-12-11 12:10:00,273.31,273.36,272.92,273.01,11135.0,264.6729,264.7213,264.2952,264.3824,11135.0
2023-12-11 12:20:00,273.03,273.15,272.74,272.75,4339.0,264.4017,264.5179,264.1209,264.1306,4339.0
2023-12-11 12:30:00,272.78,272.78,272.51,272.62,1805.0,264.1596,264.1596,263.8982,264.0047,1805.0
2023-12-11 12:40:00,272.68,273.09,272.52,273.09,12070.0,264.0628,264.4598,263.9079,264.4598,12070.0
2023-12-11 12:50:00,273.05,273.08,272.92,272.94,7215.0,264.4211,264.4502,264.2952,264.3146,7215.0
2023-12-11 13:00:00,272.93,273.12,272.78,273.07,7633.0,264.3049,264.4889,264.1596,264.4405,7633.0
2023-12-11 13:10:00,273.08,273.47,273.03,273.38,7079.0,264.4502,264.8278,264.4017,264.7407,7079.0
2023-12-11 13:20:00,273.37,273.79,273.34,273.79,7842.0,264.731,265.1377,264.7019,265.1377,7842.0
2023-12-11 13:30:00,273.78,273.9,273.54,273.55,10260.0,265.128,265.2442,264.8956,264.9053,10260.0
2023-12-11 13:40:00,273.49,273.49,272.88,273.22,13872.0,264.8472,264.8472,264.2565,264.5857,13872.0
2023-12-11 13:50:00,273.19,273.49,273.04,273.41,15022.0,264.5567,264.8472,264.4114,264.7697,15022.0
2023-12-11 14:00:00,273.41,273.49,273.21,273.21,12707.0,264.7697,264.8472,264.5761,264.5761,12707.0
2023-12-11 14:10:00,273.05,273.1,272.79,272.96,9136.0,264.4211,264.4695,264.1693,264.334,9136.0
2023-12-11 14:20:00,272.94,273.11,272.88,273.1,7335.0,264.3146,264.4792,264.2565,264.4695,7335.0
2023-12-11 14:30:00,273.13,273.18,272.51,272.52,19619.0,264.4986,264.547,263.8982,263.9079,19619.0
2023-12-11 14:40:00,272.46,272.82,272.33,272.81,13610.0,263.8498,264.1984,263.7239,264.1887,13610.0
2023-12-11 14:50:00,272.88,272.98,272.68,272.68,6536.0,264.2565,264.3533,264.0628,264.0628,6536.0
2023-12-11 15:00:00,272.69,272.95,272.54,272.91,10318.0,264.0725,264.3243,263.9272,264.2855,10318.0
2023-12-11 15:10:00,272.93,273.24,272.85,272.95,15417.0,264.3049,264.6051,264.2274,264.3243,15417.0
2023-12-11 15:20:00,272.88,272.93,272.12,272.12,15417.0,264.2565,264.3049,263.5205,263.5205,15417.0
2023-12-11 15:30:00,272.02,272.16,271.71,271.95,27349.0,263.4237,263.5592,263.1235,263.3559,27349.0
2023-12-11 15:40:00,271.97,272.13,271.58,271.69,40007.0,263.3752,263.5302,262.9976,263.1041,40007.0
2023-12-11 15:50:00,271.65,271.96,271.26,271.33,142416.0,263.0654,263.3656,262.6877,262.7555,142416.0
2023-12-12 09:30:00,273.48,273.68,272.14,273.52,33938.0,264.8375,265.0312,263.5399,264.8763,33938.0
2023-12-12 09:40:00,273.59,274.54,273.23,273.58,18059.0,264.944,265.864,264.5954,264.9344,18059.0
2023-12-12 09:50:00,273.63,274.61,273.63,274.09,17852.0,264.9828,265.9318,264.9828,265.4282,17852.0
2023-12-12 10:00:00,274.05,275.42,273.66,275.42,54557.0,265.3895,266.7162,265.0118,266.7162,54557.0
2023-12-12 10:10:00,275.38,275.6,274.97,275.34,21277.0,266.6775,266.8905,266.2804,266.6387,21277.0
2023-12-12 10:20:00,275.31,275.8,275.31,275.4,21217.0,266.6097,267.0842,266.6097,266.6968,21217.0
2023-12-12 10:30:00,275.4,275.7,275.25,275.69,15692.0,266.6968,266.9874,266.5516,266.9777,15692.0
2023-12-12 10:40:00,275.69,275.81,275.35,275.8,23225.0,266.9777,267.0939,266.6484,267.0842,23225.0
2023-12-12 10:50:00,275.79,276.14,275.36,276.13,21386.0,267.0745,267.4135,266.6581,267.4038,21386.0
2023-12-12 11:00:00,276.09,276.25,275.89,275.93,19666.0,267.365,267.52,267.1714,267.2101,19666.0
2023-12-12 11:10:00,275.9,276.0,275.02,275.07,19089.0,267.181,267.2779,266.3289,266.3773,19089.0
2023-12-12 11:20:00,275.04,275.45,274.92,275.35,16340.0,266.3482,266.7453,266.232,266.6484,16340.0
2023-12-12 11:30:00,275.35,275.58,275.23,275.24,11040.0,266.6484,266.8712,266.5322,266.5419,11040.0
2023-12-12 11:40:00,275.21,275.54,275.09,275.21,10259.0,266.5128,266.8324,266.3966,266.5128,10259.0
2023-12-12 11:50:00,275.24,275.35,274.6,274.81,22155.0,266.5419,266.6484,265.9221,266.1255,22155.0
2023-12-12 12:00:00,274.78,274.81,274.45,274.62,21991.0,266.0964,266.1255,265.7769,265.9415,21991.0
2023-12-12 12:10:00,274.71,275.14,274.57,274.93,16161.0,266.0286,266.4451,265.8931,266.2417,16161.0
2023-12-12 12:20:00,274.94,275.16,274.84,274.98,14311.0,266.2514,266.4644,266.1545,266.2901,14311.0
2023-12-12 12:30:00,274.95,275.35,274.95,275.25,4528.0,266.2611,266.6484,266.2611,266.5516,4528.0
2023-12-12 12:40:00,275.25,275.29,275.13,275.21,7393.0,266.5516,266.5903,266.4354,266.5128,7393.0
2023-12-12 12:50:00,275.21,275.21,274.82,274.83,6734.0,266.5128,266.5128,266.1352,266.1449,6734.0
2023-12-12 13:00:00,274.83,275.04,274.7,274.95,10745.0,266.1449,266.3482,266.019,266.2611,10745.0
2023-12-12 13:10:00,274.95,275.1,274.59,274.98,8361.0,266.2611,266.4063,265.9124,266.2901,8361.0
2023-12-12 13:20:00,274.93,275.15,274.76,275.02,11159.0,266.2417,266.4547,266.0771,266.3289,11159.0
2023-12-12 13:30:00,275.06,275.06,274.66,274.69,14176.0,266.3676,266.3676,265.9802,266.0093,14176.0
2023-12-12 13:40:00,274.81,274.88,274.66,274.78,8909.0,266.1255,266.1933,265.9802,266.0964,8909.0
2023-12-12 13:50:00,274.81,274.84,274.35,274.4,11506.0,266.1255,266.1545,265.68,265.7284,11506.0
2023-12-12 14:00:00,274.4,274.4,274.14,274.2,16432.0,265.7284,265.7284,265.4767,265.5348,16432.0
2023-12-12 14:10:00,274.24,274.25,273.93,274.01,10920.0,265.5735,265.5832,265.2733,265.3508,10920.0
2023-12-12 14:20:00,274.03,274.11,273.94,273.94,9556.0,265.3701,265.4476,265.283,265.283,9556.0
2023-12-12 14:30:00,273.93,274.47,273.85,274.47,12143.0,265.2733,265.7962,265.1958,265.7962,12143.0
2023-12-12 14:40:00,274.44,274.51,274.23,274.26,9740.0,265.7672,265.835,265.5638,265.5929,9740.0
2023-12-12 14:50:00,274.27,274.71,274.25,274.6,9484.0,265.6026,266.0286,265.5832,265.9221,9484.0
2023-12-12 15:00:00,274.63,275.23,274.59,275.16,12350.0,265.9512,266.5322,265.9124,266.4644,12350.0
2023-12-12 15:10:00,275.11,275.11,274.24,274.31,33868.0,266.416,266.416,265.5735,265.6413,33868.0
2023-12-12 15:20:00,274.32,274.38,273.93,273.94,26829.0,265.651,265.7091,265.2733,265.283,26829.0
2023-12-12 15:30:00,273.95,274.02,273.37,273.44,19514.0,265.2927,265.3605,264.731,264.7988,19514.0
2023-12-12 15:40:00,273.44,273.57,273.16,273.16,60666.0,264.7988,264.9247,264.5276,264.5276,60666.0
2023-12-12 15:50:00,273.07,273.38,272.79,273.0,155075.0,264.4405,264.7407,264.1693,264.3727,155075.0
2023-12-13 09:30:00,272.04,272.77,270.01,271.91,44422.0,263.443,264.15,261.4772,263.3171,44422.0
2023-12-13 09:40:00,272.13,272.25,271.3,271.3,15039.0,263.5302,263.6464,262.7264,262.7264,15039.0
2023-12-13 09:50:00,271.24,271.24,270.38,270.64,17606.0,262.6683,262.6683,261.8355,262.0873,17606.0
2023-12-13 10:00:00,270.61,270.84,270.08,270.4,14570.0,262.0582,262.2809,261.545,261.8549,14570.0
2023-12-13 10:10:00,270.36,270.67,270.18,270.3,36811.0,261.8161,262.1163,261.6418,261.758,36811.0
2023-12-13 10:20:00,270.15,270.27,269.77,270.2,7707.0,261.6128,261.729,261.2448,261.6612,7707.0
2023-12-13 10:30:00,270.3,270.45,270.2,270.35,11614.0,261.758,261.9033,261.6612,261.8064,11614.0
2023-12-13 10:40:00,270.36,270.55,269.99,270.45,22564.0,261.8161,262.0001,261.4578,261.9033,22564.0
2023-12-13 10:50:00,270.55,271.01,270.02,270.93,32200.0,262.0001,262.4456,261.4869,262.3681,32200.0
2023-12-13 11:00:00,270.99,271.29,270.85,270.96,9687.0,262.4262,262.7167,262.2906,262.3972,9687.0
2023-12-13 11:10:00,270.93,271.07,270.22,270.22,11224.0,262.3681,262.5037,261.6805,261.6805,11224.0
2023-12-13 11:20:00,270.19,270.36,270.0,270.01,16738.0,261.6515,261.8161,261.4675,261.4772,16738.0
2023-12-13 11:30:00,270.07,270.18,269.89,269.89,10212.0,261.5353,261.6418,261.361,261.361,10212.0
2023-12-13 11:40:00,269.86,269.94,269.63,269.81,8815.0,261.3319,261.4094,261.1092,261.2835,8815.0
2023-12-13 11:50:00,269.76,269.91,269.76,269.81,4112.0,261.2351,261.3803,261.2351,261.2835,4112.0
2023-12-13 12:00:00,269.86,269.88,269.5,269.62,4588.0,261.3319,261.3513,260.9833,261.0995,4588.0
2023-12-13 12:10:00,269.7,270.03,269.62,270.01,5545.0,261.177,261.4965,261.0995,261.4772,5545.0
2023-12-13 12:20:00,269.99,270.02,269.93,269.98,5785.0,261.4578,261.4869,261.3997,261.4481,5785.0
2023-12-13 12:30:00,269.92,269.99,269.66,269.99,6716.0,261.39,261.4578,261.1382,261.4578,6716.0
2023-12-13 12:40:00,270.01,270.02,269.57,269.61,6717.0,261.4772,261.4869,261.0511,261.0898,6717.0
2023-12-13 12:50:00,269.6,269.77,269.6,269.68,7718.0,261.0801,261.2448,261.0801,261.1576,7718.0
2023-12-13 13:00:00,269.73,269.73,269.06,269.1,10308.0,261.206,261.206,260.5572,260.5959,10308.0
2023-12-13 13:10:00,269.07,269.16,268.6,268.6,12495.0,260.5669,260.654,260.1117,260.1117,12495.0
2023-12-13 13:20:00,268.63,269.33,268.56,269.26,13341.0,260.1408,260.8187,260.073,260.7509,13341.0
2023-12-13 13:30:00,269.18,269.57,269.03,269.57,14817.0,260.6734,261.0511,260.5281,261.0511,14817.0
2023-12-13 13:40:00,269.72,269.85,269.46,269.46,11997.0,261.1963,261.3222,260.9446,260.9446,11997.0
2023-12-13 13:50:00,269.6,270.0,269.53,269.91,11774.0,261.0801,261.4675,261.0123,261.3803,11774.0
2023-12-13 14:00:00,269.97,271.65,269.97,271.12,34494.0,261.4384,263.0654,261.4384,262.5521,34494.0
2023-12-13 14:10:00,271.1,272.18,271.1,272.13,7447.0,262.5327,263.5786,262.5327,263.5302,7447.0
2023-12-13 14:20:00,272.16,272.88,272.15,272.77,10460.0,263.5592,264.2565,263.5495,264.15,10460.0
2023-12-13 14:30:00,272.75,273.48,272.41,273.43,15638.0,264.1306,264.8375,263.8013,264.7891,15638.0
2023-12-13 14:40:00,273.62,274.25,273.54,273.93,16368.0,264.9731,265.5832,264.8956,265.2733,16368.0
2023-12-13 14:50:00,273.89,274.2,273.77,273.92,20909.0,265.2346,265.5348,265.1184,265.2636,20909.0
2023-12-13 15:00:00,273.9,274.87,273.78,274.02,21372.0,265.2442,266.1836,265.128,265.3605,21372.0
2023-12-13 15:10:00,273.91,274.06,273.38,273.73,14056.0,265.2539,265.3992,264.7407,265.0796,14056.0
2023-12-13 15:20:00,273.43,273.79,273.08,273.48,20557.0,264.7891,265.1377,264.4502,264.8375,20557.0
2023-12-13 15:30:00,273.38,273.7,272.88,273.65,40286.0,264.7407,265.0506,264.2565,265.0021,40286.0
2023-12-13 15:40:00,273.69,273.94,273.37,273.64,50568.0,265.0409,265.283,264.731,264.9925,50568.0
2023-12-13 15:50:00,273.69,274.3,273.18,273.81,94289.0,265.0409,265.6316,264.547,265.1571,94289.0
2023-12-14 09:30:00,277.5,279.46,276.47,278.0,116051.0,268.7305,270.6285,267.733,269.2147,116051.0
2023-12-14 09:40:00,278.01,280.4,277.89,278.55,63890.0,269.2244,271.5388,269.1082,269.7473,63890.0
2023-12-14 09:50:00,278.44,278.59,277.85,278.07,33873.0,269.6408,269.786,269.0694,269.2825,33873.0
2023-12-14 10:00:00,278.16,278.39,276.57,277.0,39759.0,269.3696,269.5924,267.8299,268.2463,39759.0
2023-12-14 10:10:00,276.94,276.94,275.97,276.12,26391.0,268.1882,268.1882,267.2488,267.3941,26391.0
2023-12-14 10:20:00,276.17,278.18,276.03,278.08,36038.0,267.4425,269.389,267.3069,269.2922,36038.0
2023-12-14 10:30:00,277.98,278.49,277.65,277.75,19230.0,269.1953,269.6892,268.8757,268.9726,19230.0
2023-12-14 10:40:00,278.0,278.38,277.64,278.1,20019.0,269.2147,269.5827,268.8661,269.3115,20019.0
2023-12-14 10:50:00,277.98,278.51,277.94,278.39,22928.0,269.1953,269.7086,269.1566,269.5924,22928.0
2023-12-14 11:00:00,278.42,278.82,278.22,278.73,22254.0,269.6214,270.0088,269.4277,269.9216,22254.0
2023-12-14 11:10:00,278.68,279.48,278.68,279.25,34099.0,269.8732,270.6479,269.8732,270.4252,34099.0
2023-12-14 11:20:00,279.24,279.9,279.04,279.85,19153.0,270.4155,271.0546,270.2218,271.0062,19153.0
2023-12-14 11:30:00,279.97,280.55,279.88,280.49,39962.0,271.1224,271.6841,271.0353,271.626,39962.0
2023-12-14 11:40:00,280.44,281.33,280.37,281.33,29878.0,271.5776,272.4394,271.5098,272.4394,29878.0
2023-12-14 11:50:00,281.27,281.6,281.02,281.6,24039.0,272.3813,272.7009,272.1392,272.7009,24039.0
2023-12-14 12:00:00,281.58,282.24,281.49,281.99,33719.0,272.6815,273.3207,272.5944,273.0786,33719.0
2023-12-14 12:10:00,281.91,281.94,281.4,281.58,45493.0,273.0011,273.0302,272.5072,272.6815,45493.0
2023-12-14 12:20:00,281.54,281.57,281.01,281.29,23403.0,272.6428,272.6719,272.1296,272.4007,23403.0
2023-12-14 12:30:00,281.23,281.79,281.21,281.61,56235.0,272.3426,272.8849,272.3232,272.7106,56235.0
2023-12-14 12:40:00,281.62,281.95,281.55,281.87,37998.0,272.7203,273.0399,272.6525,272.9624,37998.0
2023-12-14 12:50:00,281.89,282.0,281.36,281.47,25058.0,272.9817,273.0883,272.4685,272.575,25058.0
2023-12-14 13:00:00,281.38,281.4,280.21,280.27,29334.0,272.4879,272.5072,271.3548,271.4129,29334.0
2023-12-14 13:10:00,280.28,280.45,279.97,280.45,39373.0,271.4226,271.5873,271.1224,271.5873,39373.0
2023-12-14 13:20:00,280.44,280.76,280.28,280.33,16446.0,271.5776,271.8875,271.4226,271.471,16446.0
2023-12-14 13:30:00,280.29,280.44,279.87,279.92,23901.0,271.4323,271.5776,271.0256,271.074,23901.0
2023-12-14 13:40:00,280.0,280.2,279.64,279.65,15009.0,271.1515,271.3452,270.8029,270.8125,15009.0
2023-12-14 13:50:00,279.59,279.59,278.36,279.19,34494.0,270.7544,270.7544,269.5633,270.3671,34494.0
2023-12-14 14:00:00,279.17,279.3,278.85,279.25,33788.0,270.3477,270.4736,270.0378,270.4252,33788.0
2023-12-14 14:10:00,279.19,279.52,279.11,279.45,23888.0,270.3671,270.6866,270.2896,270.6189,23888.0
2023-12-14 14:20:00,279.43,279.79,279.26,279.75,24520.0,270.5995,270.9481,270.4349,270.9094,24520.0
2023-12-14 14:30:00,279.75,280.3,279.65,279.95,32447.0,270.9094,271.442,270.8125,271.1031,32447.0
2023-12-14 14:40:00,279.9,279.93,279.57,279.73,27827.0,271.0546,271.0837,270.7351,270.89,27827.0
2023-12-14 14:50:00,279.75,279.78,279.22,279.44,35352.0,270.9094,270.9384,270.3961,270.6092,35352.0
2023-12-14 15:00:00,279.49,280.04,279.48,279.94,23156.0,270.6576,271.1902,270.6479,271.0934,23156.0
2023-12-14 15:10:00,279.94,280.18,279.71,279.88,19819.0,271.0934,271.3258,270.8706,271.0353,19819.0
2023-12-14 15:20:00,279.92,279.92,279.27,279.37,29827.0,271.074,271.074,270.4445,270.5414,29827.0
2023-12-14 15:30:00,279.36,279.65,279.29,279.3,37584.0,270.5317,270.8125,270.4639,270.4736,37584.0
2023-12-14 15:40:00,279.3,279.79,279.12,279.17,67459.0,270.4736,270.9481,270.2993,270.3477,67459.0
2023-12-14 15:50:00,279.14,279.89,279.14,279.6,238071.0,270.3187,271.045,270.3187,270.7641,238071.0
2023-12-15 09:30:00,277.85,279.3,276.88,279.05,258570.0,269.0694,270.4736,268.1301,270.2315,258570.0
2023-12-15 09:40:00,279.02,280.76,278.78,280.76,16747.0,270.2024,271.8875,269.97,271.8875,16747.0
2023-12-15 09:50:00,280.62,281.3,280.0,281.29,29925.0,271.7519,272.4104,271.1515,272.4007,29925.0
2023-12-15 10:00:00,281.29,282.15,281.29,282.09,44129.0,272.4007,273.2335,272.4007,273.1754,44129.0
2023-12-15 10:10:00,282.16,282.47,281.79,282.31,22745.0,273.2432,273.5434,272.8849,273.3885,22745.0
2023-12-15 10:20:00,282.01,282.71,281.89,282.38,10816.0,273.098,273.7758,272.9817,273.4563,10816.0
2023-12-15 10:30:00,282.45,282.74,282.31,282.44,21455.0,273.5241,273.8049,273.3885,273.5144,21455.0
2023-12-15 10:40:00,282.44,282.91,282.25,282.25,18749.0,273.5144,273.9695,273.3304,273.3304,18749.0
2023-12-15 10:50:00,282.25,283.23,282.09,282.98,35186.0,273.3304,274.2794,273.1754,274.0373,35186.0
2023-12-15 11:00:00,282.94,283.37,282.59,282.73,22593.0,273.9986,274.415,273.6596,273.7952,22593.0
2023-12-15 11:10:00,282.72,284.52,282.66,283.26,63017.0,273.7855,275.5286,273.7274,274.3085,63017.0
2023-12-15 11:20:00,283.24,283.31,282.58,283.05,17023.0,274.2891,274.3569,273.6499,274.1051,17023.0
2023-12-15 11:30:00,283.02,283.6,282.97,283.07,21149.0,274.076,274.6377,274.0276,274.1245,21149.0
2023-12-15 11:40:00,283.14,283.62,283.11,283.33,19870.0,274.1922,274.6571,274.1632,274.3762,19870.0
2023-12-15 11:50:00,283.38,283.63,283.18,283.18,21456.0,274.4247,274.6668,274.231,274.231,21456.0
2023-12-15 12:00:00,283.19,283.45,282.91,283.39,13900.0,274.2407,274.4924,273.9695,274.4343,13900.0
2023-12-15 12:10:00,283.36,283.56,283.06,283.12,19529.0,274.4053,274.599,274.1148,274.1729,19529.0
2023-12-15 12:20:00,283.08,283.43,283.08,283.3,15701.0,274.1341,274.4731,274.1341,274.3472,15701.0
2023-12-15 12:30:00,283.3,283.34,282.79,282.85,17419.0,274.3472,274.3859,273.8533,273.9114,17419.0
2023-12-15 12:40:00,282.88,283.34,282.87,283.28,13372.0,273.9405,274.3859,273.9308,274.3278,13372.0
2023-12-15 12:50:00,283.28,283.4,282.89,282.92,11867.0,274.3278,274.444,273.9501,273.9792,11867.0
2023-12-15 13:00:00,282.9,283.03,282.59,282.7,17087.0,273.9598,274.0857,273.6596,273.7662,17087.0
2023-12-15 13:10:00,282.72,282.83,282.57,282.63,17278.0,273.7855,273.892,273.6403,273.6984,17278.0
2023-12-15 13:20:00,282.59,282.81,282.39,282.64,19819.0,273.6596,273.8727,273.4659,273.708,19819.0
2023-12-15 13:30:00,282.62,282.74,281.57,281.71,30724.0,273.6887,273.8049,272.6719,272.8074,30724.0
2023-12-15 13:40:00,281.65,281.66,280.92,281.5,19138.0,272.7493,272.759,272.0424,272.6041,19138.0
2023-12-15 13:50:00,281.54,282.0,281.44,281.61,11101.0,272.6428,273.0883,272.546,272.7106,11101.0
2023-12-15 14:00:00,281.61,282.0,281.44,281.44,15444.0,272.7106,273.0883,272.546,272.546,15444.0
2023-12-15 14:10:00,281.44,281.64,281.35,281.48,11546.0,272.546,272.7396,272.4588,272.5847,11546.0
2023-12-15 14:20:00,281.46,281.46,280.84,280.84,10412.0,272.5653,272.5653,271.9649,271.9649,10412.0
2023-12-15 14:30:00,280.84,280.99,280.56,280.94,20444.0,271.9649,272.1102,271.6938,272.0618,20444.0
2023-12-15 14:40:00,281.0,281.3,280.91,281.0,15392.0,272.1199,272.4104,272.0327,272.1199,15392.0
2023-12-15 14:50:00,281.08,281.38,280.91,281.38,23390.0,272.1973,272.4879,272.0327,272.4879,23390.0
2023-12-15 15:00:00,281.26,281.6,281.24,281.48,15010.0,272.3717,272.7009,272.3523,272.5847,15010.0
2023-12-15 15:10:00,281.49,281.69,281.36,281.55,25079.0,272.5944,272.7881,272.4685,272.6525,25079.0
2023-12-15 15:20:00,281.51,281.51,280.97,281.04,21270.0,272.6138,272.6138,272.0908,272.1586,21270.0
2023-12-15 15:30:00,281.04,281.13,280.44,280.5,21873.0,272.1586,272.2458,271.5776,271.6357,21873.0
2023-12-15 15:40:00,280.44,280.74,280.37,280.51,47111.0,271.5776,271.8681,271.5098,271.6454,47111.0
2023-12-15 15:50:00,280.67,282.03,280.44,281.13,172763.0,271.8003,273.1173,271.5776,272.2458,172763.0
2023-12-18 09:30:00,283.25,285.53,282.92,284.51,203561.0,274.2988,276.5067,273.9792,275.519,203561.0
2023-12-18 09:40:00,284.52,285.4,283.23,283.94,138153.0,275.5286,276.3808,274.2794,274.967,138153.0
2023-12-18 09:50:00,283.92,284.0,282.8,283.35,114487.0,274.9476,275.0251,273.863,274.3956,114487.0
2023-12-18 10:00:00,283.19,283.83,282.28,282.85,51237.0,274.2407,274.8604,273.3594,273.9114,51237.0
2023-12-18 10:10:00,282.87,283.35,282.61,282.81,18409.0,273.9308,274.3956,273.679,273.8727,18409.0
2023-12-18 10:20:00,282.81,282.93,282.13,282.32,26674.0,273.8727,273.9889,273.2142,273.3982,26674.0
2023-12-18 10:30:00,282.39,282.43,281.85,281.97,19328.0,273.4659,273.5047,272.943,273.0592,19328.0
2023-12-18 10:40:00,282.06,282.21,282.0,282.01,14286.0,273.1464,273.2916,273.0883,273.098,14286.0
2023-12-18 10:50:00,282.03,282.05,281.38,281.54,28861.0,273.1173,273.1367,272.4879,272.6428,28861.0
2023-12-18 11:00:00,281.46,282.01,281.33,281.79,27366.0,272.5653,273.098,272.4394,272.8849,27366.0
2023-12-18 11:10:00,281.81,282.65,281.59,282.64,17219.0,272.9043,273.7177,272.6912,273.708,17219.0
2023-12-18 11:20:00,282.61,283.73,282.54,283.6,20551.0,273.679,274.7636,273.6112,274.6377,20551.0
2023-12-18 11:30:00,283.63,283.64,282.99,283.19,20718.0,274.6668,274.6764,274.047,274.2407,20718.0
2023-12-18 11:40:00,283.07,283.4,283.07,283.35,13530.0,274.1245,274.444,274.1245,274.3956,13530.0
2023-12-18 11:50:00,283.31,283.75,282.93,283.65,16327.0,274.3569,274.783,273.9889,274.6861,16327.0
2023-12-18 12:00:00,283.6,283.87,283.4,283.59,9713.0,274.6377,274.8992,274.444,274.628,9713.0
2023-12-18 12:10:00,283.63,284.33,283.61,284.07,32194.0,274.6668,275.3446,274.6474,275.0929,32194.0
2023-12-18 12:20:00,284.04,284.08,283.48,283.61,19618.0,275.0638,275.1025,274.5215,274.6474,19618.0
2023-12-18 12:30:00,283.63,283.63,283.28,283.28,24596.0,274.6668,274.6668,274.3278,274.3278,24596.0
2023-12-18 12:40:00,283.38,284.0,283.38,283.79,41323.0,274.4247,275.0251,274.4247,274.8217,41323.0
2023-12-18 12:50:00,283.74,284.13,283.52,284.09,11027.0,274.7733,275.151,274.5602,275.1122,11027.0
2023-12-18 13:00:00,284.11,284.11,283.68,283.78,15063.0,275.1316,275.1316,274.7152,274.812,15063.0
2023-12-18 13:10:00,283.7,283.71,283.07,283.32,24567.0,274.7345,274.7442,274.1245,274.3666,24567.0
2023-12-18 13:20:00,283.33,283.61,283.16,283.16,10235.0,274.3762,274.6474,274.2116,274.2116,10235.0
2023-12-18 13:30:00,283.08,283.18,282.76,282.91,17338.0,274.1341,274.231,273.8243,273.9695,17338.0
2023-12-18 13:40:00,282.96,283.0,282.3,282.34,18442.0,274.0179,274.0567,273.3788,273.4175,18442.0
2023-12-18 13:50:00,282.38,282.44,282.04,282.14,36733.0,273.4563,273.5144,273.127,273.2238,36733.0
2023-12-18 14:00:00,282.12,282.18,281.36,281.61,52135.0,273.2045,273.2626,272.4685,272.7106,52135.0
2023-12-18 14:10:00,281.6,281.77,281.49,281.71,20209.0,272.7009,272.8655,272.5944,272.8074,20209.0
2023-12-18 14:20:00,281.65,281.78,280.92,281.03,28583.0,272.7493,272.8752,272.0424,272.1489,28583.0
2023-12-18 14:30:00,281.06,281.23,280.83,281.01,25738.0,272.178,272.3426,271.9552,272.1296,25738.0
2023-12-18 14:40:00,280.96,281.4,280.89,281.13,37910.0,272.0811,272.5072,272.0133,272.2458,37910.0
2023-12-18 14:50:00,281.13,281.34,280.83,280.98,31025.0,272.2458,272.4491,271.9552,272.1005,31025.0
2023-12-18 15:00:00,280.98,281.15,280.64,280.72,27462.0,272.1005,272.2651,271.7713,271.8487,27462.0
2023-12-18 15:10:00,280.77,281.09,280.7,281.0,28447.0,271.8971,272.207,271.8294,272.1199,28447.0
2023-12-18 15:20:00,281.0,281.41,280.97,281.29,30677.0,272.1199,272.5169,272.0908,272.4007,30677.0
2023-12-18 15:30:00,281.31,281.91,281.29,281.85,46104.0,272.4201,273.0011,272.4007,272.943,46104.0
2023-12-18 15:40:00,281.82,282.14,281.77,281.89,36532.0,272.914,273.2238,272.8655,272.9817,36532.0
2023-12-18 15:50:00,281.9,282.06,281.6,281.88,104212.0,272.9914,273.1464,272.7009,272.9721,104212.0
2023-12-19 09:30:00,281.07,281.31,278.51,279.31,87289.0,272.1877,272.4201,269.7086,270.4833,87289.0
2023-12-19 09:40:00,279.12,279.87,278.5,279.7,66903.0,270.2993,271.0256,269.6989,270.861,66903.0
2023-12-19 09:50:00,279.88,280.83,279.75,280.31,31580.0,271.0353,271.9552,270.9094,271.4517,31580.0
2023-12-19 10:00:00,280.31,281.51,280.16,281.48,33016.0,271.4517,272.6138,271.3064,272.5847,33016.0
2023-12-19 10:10:00,281.36,281.77,280.79,281.76,37584.0,272.4685,272.8655,271.9165,272.8559,37584.0
2023-12-19 10:20:00,281.63,281.81,281.17,281.47,40811.0,272.73,272.9043,272.2845,272.575,40811.0
2023-12-19 10:30:00,281.44,282.11,281.07,282.09,31254.0,272.546,273.1948,272.1877,273.1754,31254.0
2023-12-19 10:40:00,282.03,282.11,281.4,281.44,29890.0,273.1173,273.1948,272.5072,272.546,29890.0
2023-12-19 10:50:00,281.36,281.89,281.16,281.74,29151.0,272.4685,272.9817,272.2748,272.8365,29151.0
2023-12-19 11:00:00,281.78,281.9,280.99,281.28,20723.0,272.8752,272.9914,272.1102,272.391,20723.0
2023-12-19 11:10:00,281.21,281.93,281.18,281.61,26403.0,272.3232,273.0205,272.2942,272.7106,26403.0
2023-12-19 11:20:00,281.56,281.72,281.04,281.49,19092.0,272.6622,272.8171,272.1586,272.5944,19092.0
2023-12-19 11:30:00,281.48,281.5,280.77,281.38,22050.0,272.5847,272.6041,271.8971,272.4879,22050.0
2023-12-19 11:40:00,281.28,281.5,281.1,281.28,14630.0,272.391,272.6041,272.2167,272.391,14630.0
2023-12-19 11:50:00,281.27,281.37,281.04,281.18,17636.0,272.3813,272.4782,272.1586,272.2942,17636.0
2023-12-19 12:00:00,281.17,281.71,281.13,281.48,26419.0,272.2845,272.8074,272.2458,272.5847,26419.0
2023-12-19 12:10:00,281.5,281.59,281.09,281.23,41585.0,272.6041,272.6912,272.207,272.3426,41585.0
2023-12-19 12:20:00,281.24,281.26,280.77,280.98,50211.0,272.3523,272.3717,271.8971,272.1005,50211.0
2023-12-19 12:30:00,280.95,281.75,280.88,281.64,46164.0,272.0715,272.8462,272.0037,272.7396,46164.0
2023-12-19 12:40:00,281.66,282.08,281.61,281.78,29164.0,272.759,273.1657,272.7106,272.8752,29164.0
2023-12-19 12:50:00,281.75,282.21,281.71,282.15,37797.0,272.8462,273.2916,272.8074,273.2335,37797.0
2023-12-19 13:00:00,282.12,282.74,282.02,282.63,48536.0,273.2045,273.8049,273.1076,273.6984,48536.0
2023-12-19 13:10:00,282.63,283.08,282.17,282.29,67526.0,273.6984,274.1341,273.2529,273.3691,67526.0
2023-12-19 13:20:00,282.27,282.51,281.98,282.5,30582.0,273.3497,273.5822,273.0689,273.5725,30582.0
2023-12-19 13:30:00,282.54,283.41,282.51,283.17,54822.0,273.6112,274.4537,273.5822,274.2213,54822.0
2023-12-19 13:40:00,283.18,283.43,283.1,283.22,36993.0,274.231,274.4731,274.1535,274.2697,36993.0
2023-12-19 13:50:00,283.18,283.42,283.04,283.28,46339.0,274.231,274.4634,274.0954,274.3278,46339.0
2023-12-19 14:00:00,283.36,283.58,283.07,283.36,58698.0,274.4053,274.6183,274.1245,274.4053,58698.0
2023-12-19 14:10:00,283.37,283.37,282.8,282.92,36724.0,274.415,274.415,273.863,273.9792,36724.0
2023-12-19 14:20:00,282.92,282.92,281.82,282.22,62503.0,273.9792,273.9792,272.914,273.3013,62503.0
2023-12-19 14:30:00,282.28,282.35,281.34,281.34,98608.0,273.3594,273.4272,272.4491,272.4491,98608.0
2023-12-19 14:40:00,281.42,281.84,281.16,281.53,70200.0,272.5266,272.9333,272.2748,272.6331,70200.0
2023-12-19 14:50:00,281.53,281.89,281.29,281.62,85551.0,272.6331,272.9817,272.4007,272.7203,85551.0
2023-12-19 15:00:00,281.58,281.65,281.42,281.51,58973.0,272.6815,272.7493,272.5266,272.6138,58973.0
2023-12-19 15:10:00,281.51,281.63,281.22,281.47,106558.0,272.6138,272.73,272.3329,272.575,106558.0
2023-12-19 15:20:00,281.48,281.6,280.75,281.0,177939.0,272.5847,272.7009,271.8778,272.1199,177939.0
2023-12-19 15:30:00,281.0,281.44,280.68,281.29,152421.0,272.1199,272.546,271.81,272.4007,152421.0
2023-12-19 15:40:00,281.3,281.73,280.85,280.93,168414.0,272.4104,272.8268,271.9746,272.0521,168414.0
2023-12-19 15:50:00,280.89,281.0,279.85,280.0,574200.0,272.0133,272.1199,271.0062,271.1515,574200.0
2023-12-20 09:30:00,246.5,252.68,246.05,252.34,1939306.0,238.7101,244.6948,238.2744,244.3656,1939306.0
2023-12-20 09:40:00,252.29,252.65,251.0,251.65,857858.0,244.3172,244.6658,243.0679,243.6974,857858.0
2023-12-20 09:50:00,251.58,252.28,250.08,250.31,548010.0,243.6296,244.3075,242.177,242.3997,548010.0
2023-12-20 10:00:00,250.14,251.19,250.12,250.6,532288.0,242.2351,243.2519,242.2157,242.6806,532288.0
2023-12-20 10:10:00,250.58,251.96,250.25,251.85,551815.0,242.6612,243.9976,242.3416,243.8911,551815.0
2023-12-20 10:20:00,251.9,251.91,250.64,251.35,384526.0,243.9395,243.9492,242.7193,243.4069,384526.0
2023-12-20 10:30:00,251.27,251.56,250.6,250.65,300795.0,243.3294,243.6102,242.6806,242.729,300795.0
2023-12-20 10:40:00,250.7,251.02,250.5,250.99,240637.0,242.7774,243.0873,242.5837,243.0582,240637.0
2023-12-20 10:50:00,250.95,251.65,250.73,251.0,299669.0,243.0195,243.6974,242.8065,243.0679,299669.0
2023-12-20 11:00:00,250.9,251.0,250.1,250.33,322265.0,242.9711,243.0679,242.1964,242.4191,322265.0
2023-12-20 11:10:00,250.33,250.4,249.5,249.75,446199.0,242.4191,242.4869,241.6153,241.8574,446199.0
2023-12-20 11:20:00,249.79,249.83,249.05,249.48,291927.0,241.8962,241.9349,241.1796,241.596,291927.0
2023-12-20 11:30:00,249.48,249.52,248.54,248.73,368331.0,241.596,241.6347,240.6857,240.8697,368331.0
2023-12-20 11:40:00,248.73,249.5,248.69,248.81,247111.0,240.8697,241.6153,240.8309,240.9471,247111.0
2023-12-20 11:50:00,248.82,249.18,248.55,249.14,277266.0,240.9568,241.3054,240.6954,241.2667,277266.0
2023-12-20 12:00:00,249.11,249.44,249.11,249.39,208962.0,241.2377,241.5572,241.2377,241.5088,208962.0
2023-12-20 12:10:00,249.33,250.86,249.2,250.6,402272.0,241.4507,242.9324,241.3248,242.6806,402272.0
2023-12-20 12:20:00,250.51,251.1,250.23,250.24,231272.0,242.5934,243.1648,242.3223,242.3319,231272.0
2023-12-20 12:30:00,250.24,250.24,249.22,249.67,207348.0,242.3319,242.3319,241.3442,241.78,207348.0
2023-12-20 12:40:00,249.62,249.7,249.31,249.36,141898.0,241.7315,241.809,241.4313,241.4798,141898.0
2023-12-20 12:50:00,249.4,249.53,249.25,249.36,210059.0,241.5185,241.6444,241.3732,241.4798,210059.0
2023-12-20 13:00:00,249.38,249.89,249.25,249.68,187362.0,241.4991,241.993,241.3732,241.7896,187362.0
2023-12-20 13:10:00,249.71,249.92,249.31,249.58,128306.0,241.8187,242.0221,241.4313,241.6928,128306.0
2023-12-20 13:20:00,249.54,249.66,249.29,249.41,126734.0,241.6541,241.7703,241.412,241.5282,126734.0
2023-12-20 13:30:00,249.43,249.75,249.39,249.52,115775.0,241.5475,241.8574,241.5088,241.6347,115775.0
2023-12-20 13:40:00,249.52,249.8,249.42,249.44,128701.0,241.6347,241.9059,241.5379,241.5572,128701.0
2023-12-20 13:50:00,249.45,249.95,249.45,249.77,123430.0,241.5669,242.0511,241.5669,241.8768,123430.0
2023-12-20 14:00:00,249.74,249.91,249.43,249.6,111133.0,241.8477,242.0124,241.5475,241.7122,111133.0
2023-12-20 14:10:00,249.6,249.6,249.3,249.35,120583.0,241.7122,241.7122,241.4217,241.4701,120583.0
2023-12-20 14:20:00,249.33,249.69,248.99,249.53,192813.0,241.4507,241.7993,241.1214,241.6444,192813.0
2023-12-20 14:30:00,249.53,249.57,249.17,249.23,127406.0,241.6444,241.6831,241.2958,241.3539,127406.0
2023-12-20 14:40:00,249.22,249.49,249.15,249.16,192746.0,241.3442,241.6056,241.2764,241.2861,192746.0
2023-12-20 14:50:00,249.17,249.23,248.1,248.23,248787.0,241.2958,241.3539,240.2596,240.3855,248787.0
2023-12-20 15:00:00,248.2,248.26,247.27,247.74,295036.0,240.3564,240.4145,239.4558,239.911,295036.0
2023-12-20 15:10:00,247.74,248.42,247.64,248.38,214597.0,239.911,240.5695,239.8141,240.5307,214597.0
2023-12-20 15:20:00,248.4,248.55,247.28,247.38,281087.0,240.5501,240.6954,239.4655,239.5623,281087.0
2023-12-20 15:30:00,247.39,247.54,246.5,246.81,418587.0,239.572,239.7173,238.7101,239.0103,418587.0
2023-12-20 15:40:00,246.8,247.3,246.7,247.16,426369.0,239.0007,239.4849,238.9038,239.3493,426369.0
2023-12-20 15:50:00,247.18,247.72,245.93,246.27,876535.0,239.3686,239.8916,238.1582,238.4874,876535.0
2023-12-21 09:30:00,248.11,248.75,246.34,246.59,379354.0,240.2693,240.889,238.5552,238.7973,379354.0
2023-12-21 09:40:00,246.63,247.27,246.01,246.29,170617.0,238.836,239.4558,238.2356,238.5068,170617.0
2023-12-21 09:50:00,246.29,246.5,245.58,245.65,172534.0,238.5068,238.7101,237.8192,237.887,172534.0
2023-12-21 10:00:00,245.65,246.71,245.51,246.66,204393.0,237.887,238.9135,237.7514,238.8651,204393.0
2023-12-21 10:10:00,246.75,247.56,246.38,246.7,141994.0,238.9522,239.7366,238.5939,238.9038,141994.0
2023-12-21 10:20:00,246.75,247.32,246.66,246.85,87916.0,238.9522,239.5042,238.8651,239.0491,87916.0
2023-12-21 10:30:00,247.04,247.04,245.76,245.82,105585.0,239.2331,239.2331,237.9935,238.0516,105585.0
2023-12-21 10:40:00,245.87,245.95,245.31,245.38,119484.0,238.1,238.1775,237.5577,237.6255,119484.0
2023-12-21 10:50:00,245.38,246.06,245.35,246.0,93253.0,237.6255,238.284,237.5965,238.2259,93253.0
2023-12-21 11:00:00,245.9,246.12,245.63,245.7,66281.0,238.1291,238.3421,237.8676,237.9354,66281.0
2023-12-21 11:10:00,245.71,245.96,245.6,245.82,54132.0,237.9451,238.1872,237.8386,238.0516,54132.0
2023-12-21 11:20:00,245.83,246.54,245.57,246.5,82944.0,238.0613,238.7489,237.8095,238.7101,82944.0
2023-12-21 11:30:00,246.49,246.72,246.06,246.11,45077.0,238.7005,238.9232,238.284,238.3325,45077.0
2023-12-21 11:40:00,246.06,246.47,246.06,246.28,53259.0,238.284,238.6811,238.284,238.4971,53259.0
2023-12-21 11:50:00,246.35,246.35,245.78,245.93,71158.0,238.5649,238.5649,238.0129,238.1582,71158.0
2023-12-21 12:00:00,245.92,246.0,245.32,245.38,80769.0,238.1485,238.2259,237.5674,237.6255,80769.0
2023-12-21 12:10:00,245.38,245.72,245.29,245.42,54928.0,237.6255,237.9548,237.5384,237.6643,54928.0
2023-12-21 12:20:00,245.4,245.7,245.28,245.45,64931.0,237.6449,237.9354,237.5287,237.6933,64931.0
2023-12-21 12:30:00,245.44,245.88,245.39,245.55,47945.0,237.6836,238.1097,237.6352,237.7902,47945.0
2023-12-21 12:40:00,245.5,245.78,245.46,245.75,40963.0,237.7417,238.0129,237.703,237.9838,40963.0
2023-12-21 12:50:00,245.75,246.35,245.65,246.33,86864.0,237.9838,238.5649,237.887,238.5455,86864.0
2023-12-21 13:00:00,246.37,246.88,246.2,246.2,58728.0,238.5842,239.0781,238.4196,238.4196,58728.0
2023-12-21 13:10:00,246.15,246.4,245.43,245.45,57131.0,238.3712,238.6133,237.674,237.6933,57131.0
2023-12-21 13:20:00,245.47,246.24,245.4,246.16,56575.0,237.7127,238.4584,237.6449,238.3809,56575.0
2023-12-21 13:30:00,246.12,246.32,245.77,245.88,34250.0,238.3421,238.5358,238.0032,238.1097,34250.0
2023-12-21 13:40:00,245.8,245.84,245.55,245.55,54156.0,238.0323,238.071,237.7902,237.7902,54156.0
2023-12-21 13:50:00,245.55,245.98,245.45,245.78,62624.0,237.7902,238.2066,237.6933,238.0129,62624.0
2023-12-21 14:00:00,245.77,245.78,245.58,245.68,29409.0,238.0032,238.0129,237.8192,237.9161,29409.0
2023-12-21 14:10:00,245.68,245.76,245.41,245.71,38624.0,237.9161,237.9935,237.6546,237.9451,38624.0
2023-12-21 14:20:00,245.66,245.75,245.46,245.47,42627.0,237.8967,237.9838,237.703,237.7127,42627.0
2023-12-21 14:30:00,245.47,245.52,245.07,245.07,85287.0,237.7127,237.7611,237.3253,237.3253,85287.0
2023-12-21 14:40:00,245.06,245.27,245.04,245.12,58364.0,237.3156,237.519,237.2963,237.3737,58364.0
2023-12-21 14:50:00,245.11,245.25,244.93,245.09,94920.0,237.3641,237.4996,237.1898,237.3447,94920.0
2023-12-21 15:00:00,245.02,245.09,244.63,244.71,82424.0,237.2769,237.3447,236.8992,236.9767,82424.0
2023-12-21 15:10:00,244.68,245.75,244.66,245.65,92938.0,236.9477,237.9838,236.9283,237.887,92938.0
2023-12-21 15:20:00,245.67,246.37,245.55,246.37,95525.0,237.9064,238.5842,237.7902,238.5842,95525.0
2023-12-21 15:30:00,246.37,246.68,246.11,246.42,129457.0,238.5842,238.8844,238.3325,238.6327,129457.0
2023-12-21 15:40:00,246.44,246.91,246.2,246.91,125422.0,238.652,239.1072,238.4196,239.1072,125422.0
2023-12-21 15:50:00,246.88,247.39,246.56,247.35,458716.0,239.0781,239.572,238.7682,239.5333,458716.0
2023-12-22 09:30:00,247.22,247.86,245.85,247.66,175776.0,239.4074,240.0272,238.0807,239.8335,175776.0
2023-12-22 09:40:00,247.7,247.86,247.09,247.45,72703.0,239.8722,240.0272,239.2815,239.6301,72703.0
2023-12-22 09:50:00,247.46,248.1,247.33,247.75,78670.0,239.6398,240.2596,239.5139,239.9206,78670.0
2023-12-22 10:00:00,247.85,248.29,247.71,247.98,92681.0,240.0175,240.4436,239.8819,240.1434,92681.0
2023-12-22 10:10:00,247.94,248.51,247.88,248.08,97204.0,240.1046,240.6566,240.0465,240.2402,97204.0
2023-12-22 10:20:00,248.04,248.1,247.65,248.09,44365.0,240.2015,240.2596,239.8238,240.2499,44365.0
2023-12-22 10:30:00,248.1,248.2,247.62,247.76,31657.0,240.2596,240.3564,239.7947,239.9303,31657.0
2023-12-22 10:40:00,247.74,247.87,247.23,247.29,50054.0,239.911,240.0368,239.4171,239.4752,50054.0
2023-12-22 10:50:00,247.25,247.83,247.23,247.4,35365.0,239.4364,239.9981,239.4171,239.5817,35365.0
2023-12-22 11:00:00,247.39,247.45,246.82,247.05,45440.0,239.572,239.6301,239.02,239.2428,45440.0
2023-12-22 11:10:00,247.16,247.22,246.9,247.13,45837.0,239.3493,239.4074,239.0975,239.3202,45837.0
2023-12-22 11:20:00,247.12,247.3,246.94,246.97,22571.0,239.3105,239.4849,239.1362,239.1653,22571.0
2023-12-22 11:30:00,247.0,247.45,246.88,247.25,60411.0,239.1943,239.6301,239.0781,239.4364,60411.0
2023-12-22 11:40:00,247.23,247.39,247.14,247.22,34557.0,239.4171,239.572,239.3299,239.4074,34557.0
2023-12-22 11:50:00,247.23,247.64,247.03,247.64,29289.0,239.4171,239.8141,239.2234,239.8141,29289.0
2023-12-22 12:00:00,247.68,248.16,247.68,247.98,39983.0,239.8528,240.3177,239.8528,240.1434,39983.0
2023-12-22 12:10:00,248.0,248.03,247.37,247.44,26907.0,240.1627,240.1918,239.5526,239.6204,26907.0
2023-12-22 12:20:00,247.4,247.56,247.26,247.4,25429.0,239.5817,239.7366,239.4461,239.5817,25429.0
2023-12-22 12:30:00,247.42,247.83,247.35,247.83,23116.0,239.6011,239.9981,239.5333,239.9981,23116.0
2023-12-22 12:40:00,247.86,248.03,247.51,247.99,37331.0,240.0272,240.1918,239.6882,240.1531,37331.0
2023-12-22 12:50:00,247.97,248.3,247.91,248.3,37019.0,240.1337,240.4533,240.0756,240.4533,37019.0
2023-12-22 13:00:00,248.22,248.81,248.22,248.81,66768.0,240.3758,240.9471,240.3758,240.9471,66768.0
2023-12-22 13:10:00,248.8,249.42,248.75,249.24,142174.0,240.9375,241.5379,240.889,241.3635,142174.0
2023-12-22 13:20:00,249.24,249.41,249.02,249.06,53442.0,241.3635,241.5282,241.1505,241.1892,53442.0
2023-12-22 13:30:00,249.03,249.1,248.71,248.83,43053.0,241.1602,241.228,240.8503,240.9665,43053.0
2023-12-22 13:40:00,248.79,249.17,248.63,249.03,39085.0,240.9278,241.2958,240.7728,241.1602,39085.0
2023-12-22 13:50:00,249.04,249.07,248.65,248.97,23637.0,241.1699,241.1989,240.7922,241.1021,23637.0
2023-12-22 14:00:00,248.91,249.05,248.53,248.78,40541.0,241.044,241.1796,240.676,240.9181,40541.0
2023-12-22 14:10:00,248.78,248.97,248.32,248.4,33177.0,240.9181,241.1021,240.4726,240.5501,33177.0
2023-12-22 14:20:00,248.45,248.59,247.92,248.09,36399.0,240.5985,240.7341,240.0853,240.2499,36399.0
2023-12-22 14:30:00,248.03,248.57,247.79,248.26,43668.0,240.1918,240.7147,239.9594,240.4145,43668.0
2023-12-22 14:40:00,248.35,249.0,248.31,248.56,29888.0,240.5017,241.1311,240.4629,240.705,29888.0
2023-12-22 14:50:00,248.67,248.92,248.36,248.59,39076.0,240.8116,241.0537,240.5114,240.7341,39076.0
2023-12-22 15:00:00,248.65,248.77,248.44,248.54,17559.0,240.7922,240.9084,240.5888,240.6857,17559.0
2023-12-22 15:10:00,248.49,248.6,248.19,248.34,29668.0,240.6373,240.7438,240.3467,240.492,29668.0
2023-12-22 15:20:00,248.29,248.38,248.0,248.22,27516.0,240.4436,240.5307,240.1627,240.3758,27516.0
2023-12-22 15:30:00,248.25,248.47,248.14,248.28,38314.0,240.4048,240.6179,240.2983,240.4339,38314.0
2023-12-22 15:40:00,248.27,248.47,248.07,248.1,56778.0,240.4242,240.6179,240.2305,240.2596,56778.0
2023-12-22 15:50:00,248.14,248.5,247.91,248.08,227826.0,240.2983,240.6469,240.0756,240.2402,227826.0
2023-12-26 09:30:00,250.0,252.89,249.2,252.68,445526.0,242.0995,244.8982,241.3248,244.6948,445526.0
2023-12-26 09:40:00,252.66,253.1,251.4,252.02,164621.0,244.6755,245.1016,243.4553,244.0557,164621.0
2023-12-26 09:50:00,252.03,252.5,251.63,252.27,81864.0,244.0654,244.5205,243.678,244.2978,81864.0
2023-12-26 10:00:00,252.05,252.57,251.56,251.6,84636.0,244.0847,244.5883,243.6102,243.649,84636.0
2023-12-26 10:10:00,251.63,251.99,251.44,251.83,44316.0,243.678,244.0266,243.494,243.8717,44316.0
2023-12-26 10:20:00,251.8,252.74,251.72,252.34,81775.0,243.8426,244.7529,243.7652,244.3656,81775.0
2023-12-26 10:30:00,252.33,252.78,252.13,252.55,73276.0,244.3559,244.7917,244.1622,244.5689,73276.0
2023-12-26 10:40:00,252.55,252.65,252.26,252.5,42315.0,244.5689,244.6658,244.2881,244.5205,42315.0
2023-12-26 10:50:00,252.45,252.6,251.8,252.07,30469.0,244.4721,244.6174,243.8426,244.1041,30469.0
2023-12-26 11:00:00,252.08,252.25,251.8,252.12,25461.0,244.1138,244.2784,243.8426,244.1525,25461.0
2023-12-26 11:10:00,252.13,252.52,252.13,252.36,27360.0,244.1622,244.5399,244.1622,244.385,27360.0
2023-12-26 11:20:00,252.45,252.6,252.24,252.41,31377.0,244.4721,244.6174,244.2687,244.4334,31377.0
2023-12-26 11:30:00,252.39,252.74,252.38,252.62,41837.0,244.414,244.7529,244.4043,244.6367,41837.0
2023-12-26 11:40:00,252.65,252.95,252.58,252.91,49076.0,244.6658,244.9563,244.598,244.9176,49076.0
2023-12-26 11:50:00,252.9,253.26,252.86,253.22,108776.0,244.9079,245.2565,244.8692,245.2178,108776.0
2023-12-26 12:00:00,253.2,253.29,252.67,252.83,42388.0,245.1984,245.2856,244.6852,244.8401,42388.0
2023-12-26 12:10:00,252.8,253.13,252.64,252.7,30709.0,244.811,245.1306,244.6561,244.7142,30709.0
2023-12-26 12:20:00,252.7,252.83,252.21,252.27,38861.0,244.7142,244.8401,244.2397,244.2978,38861.0
2023-12-26 12:30:00,252.34,252.49,252.02,252.25,49004.0,244.3656,244.5108,244.0557,244.2784,49004.0
2023-12-26 12:40:00,252.22,252.42,252.16,252.34,40291.0,244.2494,244.4431,244.1913,244.3656,40291.0
2023-12-26 12:50:00,252.34,252.43,251.71,251.83,23511.0,244.3656,244.4527,243.7555,243.8717,23511.0
2023-12-26 13:00:00,251.84,252.09,251.77,252.04,19222.0,243.8814,244.1235,243.8136,244.0751,19222.0
2023-12-26 13:10:00,252.03,252.56,251.99,252.49,19731.0,244.0654,244.5786,244.0266,244.5108,19731.0
2023-12-26 13:20:00,252.44,252.47,252.15,252.21,22542.0,244.4624,244.4915,244.1816,244.2397,22542.0
2023-12-26 13:30:00,252.23,252.39,252.21,252.31,12583.0,244.2591,244.414,244.2397,244.3365,12583.0
2023-12-26 13:40:00,252.31,252.72,252.29,252.72,23836.0,244.3365,244.7336,244.3172,244.7336,23836.0
2023-12-26 13:50:00,252.68,252.68,252.43,252.58,17093.0,244.6948,244.6948,244.4527,244.598,17093.0
2023-12-26 14:00:00,252.67,252.68,252.31,252.66,27123.0,244.6852,244.6948,244.3365,244.6755,27123.0
2023-12-26 14:10:00,252.69,252.99,252.69,252.94,21679.0,244.7045,244.995,244.7045,244.9466,21679.0
2023-12-26 14:20:00,252.95,252.95,252.64,252.71,20312.0,244.9563,244.9563,244.6561,244.7239,20312.0
2023-12-26 14:30:00,252.75,253.13,252.7,253.08,31070.0,244.7626,245.1306,244.7142,245.0822,31070.0
2023-12-26 14:40:00,253.11,253.2,252.99,253.12,14672.0,245.1112,245.1984,244.995,245.1209,14672.0
2023-12-26 14:50:00,253.15,253.27,253.03,253.16,22776.0,245.15,245.2662,245.0338,245.1597,22776.0
2023-12-26 15:00:00,253.14,253.14,252.61,252.61,23453.0,245.1403,245.1403,244.6271,244.6271,23453.0
2023-12-26 15:10:00,252.63,252.7,252.2,252.23,27453.0,244.6464,244.7142,244.23,244.2591,27453.0
2023-12-26 15:20:00,252.25,252.65,252.25,252.38,27259.0,244.2784,244.6658,244.2784,244.4043,27259.0
2023-12-26 15:30:00,252.45,252.54,252.1,252.19,42815.0,244.4721,244.5593,244.1332,244.2203,42815.0
2023-12-26 15:40:00,252.19,252.49,252.12,252.17,44751.0,244.2203,244.5108,244.1525,244.201,44751.0
2023-12-26 15:50:00,252.21,252.33,251.7,252.22,131226.0,244.2397,244.3559,243.7458,244.2494,131226.0
2023-12-27 09:30:00,252.76,253.09,251.58,252.9,108532.0,244.7723,245.0919,243.6296,244.9079,108532.0
2023-12-27 09:40:00,252.98,253.85,252.6,253.8,119758.0,244.9854,245.8279,244.6174,245.7794,119758.0
2023-12-27 09:50:00,253.85,254.23,253.8,253.85,78818.0,245.8279,246.1959,245.7794,245.8279,78818.0
2023-12-27 10:00:00,253.89,254.65,253.86,254.35,121440.0,245.8666,246.6026,245.8375,246.3121,121440.0
2023-12-27 10:10:00,254.34,254.43,253.12,253.23,78511.0,246.3024,246.3895,245.1209,245.2275,78511.0
2023-12-27 10:20:00,253.21,253.73,253.04,253.54,55098.0,245.2081,245.7117,245.0435,245.5277,55098.0
2023-12-27 10:30:00,253.5,253.72,253.42,253.5,42442.0,245.4889,245.702,245.4115,245.4889,42442.0
2023-12-27 10:40:00,253.45,253.49,253.06,253.31,42977.0,245.4405,245.4792,245.0628,245.3049,42977.0
2023-12-27 10:50:00,253.28,253.35,252.86,252.94,64909.0,245.2759,245.3437,244.8692,244.9466,64909.0
2023-12-27 11:00:00,252.99,253.01,252.48,252.65,53680.0,244.995,245.0144,244.5012,244.6658,53680.0
2023-12-27 11:10:00,252.61,253.02,252.54,252.95,46300.0,244.6271,245.0241,244.5593,244.9563,46300.0
2023-12-27 11:20:00,252.95,252.95,252.36,252.47,28336.0,244.9563,244.9563,244.385,244.4915,28336.0
2023-12-27 11:30:00,252.45,252.98,252.39,252.92,26230.0,244.4721,244.9854,244.414,244.9273,26230.0
2023-12-27 11:40:00,252.89,253.0,252.7,252.78,26088.0,244.8982,245.0047,244.7142,244.7917,26088.0
2023-12-27 11:50:00,252.76,252.87,252.7,252.7,13650.0,244.7723,244.8788,244.7142,244.7142,13650.0
2023-12-27 12:00:00,252.72,252.81,252.52,252.65,17920.0,244.7336,244.8207,244.5399,244.6658,17920.0
2023-12-27 12:10:00,252.68,252.98,252.68,252.89,20195.0,244.6948,244.9854,244.6948,244.8982,20195.0
2023-12-27 12:20:00,252.89,252.97,252.49,252.56,18262.0,244.8982,244.9757,244.5108,244.5786,18262.0
2023-12-27 12:30:00,252.59,252.72,252.38,252.44,20113.0,244.6077,244.7336,244.4043,244.4624,20113.0
2023-12-27 12:40:00,252.43,252.44,251.87,252.03,39061.0,244.4527,244.4624,243.9104,244.0654,39061.0
2023-12-27 12:50:00,252.04,252.04,251.7,251.82,25734.0,244.0751,244.0751,243.7458,243.862,25734.0
2023-12-27 13:00:00,251.81,252.62,251.81,252.23,44961.0,243.8523,244.6367,243.8523,244.2591,44961.0
2023-12-27 13:10:00,252.31,252.48,251.84,251.88,27859.0,244.3365,244.5012,243.8814,243.9201,27859.0
2023-12-27 13:20:00,251.94,252.11,251.85,252.09,25442.0,243.9782,244.1429,243.8911,244.1235,25442.0
2023-12-27 13:30:00,252.11,252.36,252.02,252.35,28014.0,244.1429,244.385,244.0557,244.3753,28014.0
2023-12-27 13:40:00,252.36,252.38,251.91,251.97,20063.0,244.385,244.4043,243.9492,244.0073,20063.0
2023-12-27 13:50:00,251.94,252.23,251.87,251.87,39188.0,243.9782,244.2591,243.9104,243.9104,39188.0
2023-12-27 14:00:00,251.92,251.92,250.94,251.64,76178.0,243.9589,243.9589,243.0098,243.6877,76178.0
2023-12-27 14:10:00,251.53,251.66,251.2,251.54,31209.0,243.5812,243.7071,243.2616,243.5909,31209.0
2023-12-27 14:20:00,251.58,252.18,251.58,251.83,32356.0,243.6296,244.2106,243.6296,243.8717,32356.0
2023-12-27 14:30:00,251.8,251.9,251.66,251.79,27139.0,243.8426,243.9395,243.7071,243.833,27139.0
2023-12-27 14:40:00,251.79,251.93,251.68,251.79,24991.0,243.833,243.9685,243.7264,243.833,24991.0
2023-12-27 14:50:00,251.88,251.9,251.75,251.81,16580.0,243.9201,243.9395,243.7942,243.8523,16580.0
2023-12-27 15:00:00,251.81,251.84,251.3,251.33,53343.0,243.8523,243.8814,243.3584,243.3875,53343.0
2023-12-27 15:10:00,251.33,251.48,251.12,251.33,48078.0,243.3875,243.5328,243.1841,243.3875,48078.0
2023-12-27 15:20:00,251.32,251.39,251.05,251.25,32765.0,243.3778,243.4456,243.1163,243.31,32765.0
2023-12-27 15:30:00,251.22,251.52,251.18,251.31,34317.0,243.281,243.5715,243.2422,243.3681,34317.0
2023-12-27 15:40:00,251.31,251.36,250.79,250.92,62248.0,243.3681,243.4166,242.8646,242.9905,62248.0
2023-12-27 15:50:00,250.93,251.24,250.72,251.0,234775.0,243.0001,243.3003,242.7968,243.0679,234775.0
2023-12-28 09:30:00,250.78,252.48,250.6,251.76,80410.0,242.8549,244.5012,242.6806,243.8039,80410.0
2023-12-28 09:40:00,251.91,252.17,251.39,251.81,32152.0,243.9492,244.201,243.4456,243.8523,32152.0
2023-12-28 09:50:00,251.87,251.87,251.33,251.62,21475.0,243.9104,243.9104,243.3875,243.6683,21475.0
2023-12-28 10:00:00,251.65,252.08,251.65,251.9,61235.0,243.6974,244.1138,243.6974,243.9395,61235.0
2023-12-28 10:10:00,251.9,251.94,251.61,251.88,20484.0,243.9395,243.9782,243.6587,243.9201,20484.0
2023-12-28 10:20:00,251.83,252.62,251.83,252.36,46342.0,243.8717,244.6367,243.8717,244.385,46342.0
2023-12-28 10:30:00,252.41,252.6,252.29,252.3,21228.0,244.4334,244.6174,244.3172,244.3268,21228.0
2023-12-28 10:40:00,252.3,252.48,251.84,252.18,31217.0,244.3268,244.5012,243.8814,244.2106,31217.0
2023-12-28 10:50:00,252.2,252.32,251.64,251.72,28909.0,244.23,244.3462,243.6877,243.7652,28909.0
2023-12-28 11:00:00,251.62,251.83,251.51,251.79,20344.0,243.6683,243.8717,243.5618,243.833,20344.0
2023-12-28 11:10:00,251.79,251.96,251.65,251.68,19116.0,243.833,243.9976,243.6974,243.7264,19116.0
2023-12-28 11:20:00,251.71,252.17,251.66,252.0,18359.0,243.7555,244.201,243.7071,244.0363,18359.0
2023-12-28 11:30:00,252.07,252.63,252.06,252.62,32957.0,244.1041,244.6464,244.0944,244.6367,32957.0
2023-12-28 11:40:00,252.65,252.69,252.27,252.42,21373.0,244.6658,244.7045,244.2978,244.4431,21373.0
2023-12-28 11:50:00,252.43,252.81,252.38,252.58,20320.0,244.4527,244.8207,244.4043,244.598,20320.0
2023-12-28 12:00:00,252.51,252.94,252.48,252.74,23550.0,244.5302,244.9466,244.5012,244.7529,23550.0
2023-12-28 12:10:00,252.75,252.83,252.58,252.72,19763.0,244.7626,244.8401,244.598,244.7336,19763.0
2023-12-28 12:20:00,252.73,252.77,252.55,252.62,12772.0,244.7433,244.782,244.5689,244.6367,12772.0
2023-12-28 12:30:00,252.61,252.97,252.59,252.97,30673.0,244.6271,244.9757,244.6077,244.9757,30673.0
2023-12-28 12:40:00,252.94,253.23,252.94,253.18,33420.0,244.9466,245.2275,244.9466,245.179,33420.0
2023-12-28 12:50:00,253.2,253.38,253.17,253.29,38198.0,245.1984,245.3727,245.1694,245.2856,38198.0
2023-12-28 13:00:00,253.31,253.33,252.43,253.22,39680.0,245.3049,245.3243,244.4527,245.2178,39680.0
2023-12-28 13:10:00,253.24,253.43,253.13,253.37,31870.0,245.2371,245.4211,245.1306,245.363,31870.0
2023-12-28 13:20:00,253.38,253.74,253.38,253.74,47159.0,245.3727,245.7213,245.3727,245.7213,47159.0
2023-12-28 13:30:00,253.68,253.93,253.56,253.83,27331.0,245.6632,245.9053,245.547,245.8085,27331.0
2023-12-28 13:40:00,253.8,253.92,253.68,253.78,24523.0,245.7794,245.8957,245.6632,245.7601,24523.0
2023-12-28 13:50:00,253.76,253.91,253.41,253.5,20940.0,245.7407,245.886,245.4018,245.4889,20940.0
2023-12-28 14:00:00,253.56,253.57,253.27,253.45,18657.0,245.547,245.5567,245.2662,245.4405,18657.0
2023-12-28 14:10:00,253.48,253.55,253.31,253.44,12902.0,245.4696,245.5373,245.3049,245.4308,12902.0
2023-12-28 14:20:00,253.37,253.37,253.21,253.28,20362.0,245.363,245.363,245.2081,245.2759,20362.0
2023-12-28 14:30:00,253.36,253.87,253.34,253.84,24520.0,245.3533,245.8472,245.334,245.8182,24520.0
2023-12-28 14:40:00,253.84,253.93,253.76,253.9,28526.0,245.8182,245.9053,245.7407,245.8763,28526.0
2023-12-28 14:50:00,253.89,253.98,253.71,253.88,28720.0,245.8666,245.9538,245.6923,245.8569,28720.0
2023-12-28 15:00:00,253.87,253.95,253.66,253.79,24261.0,245.8472,245.9247,245.6439,245.7698,24261.0
2023-12-28 15:10:00,253.77,253.8,253.23,253.69,37529.0,245.7504,245.7794,245.2275,245.6729,37529.0
2023-12-28 15:20:00,253.72,253.84,253.62,253.8,20738.0,245.702,245.8182,245.6051,245.7794,20738.0
2023-12-28 15:30:00,253.79,253.88,253.6,253.77,31867.0,245.7698,245.8569,245.5858,245.7504,31867.0
2023-12-28 15:40:00,253.78,253.97,253.58,253.7,86086.0,245.7601,245.9441,245.5664,245.6826,86086.0
2023-12-28 15:50:00,253.75,253.96,253.49,253.7,151316.0,245.731,245.9344,245.4792,245.6826,151316.0
2023-12-29 09:30:00,254.07,255.64,253.85,255.01,113692.0,246.0409,247.5613,245.8279,246.9512,113692.0
2023-12-29 09:40:00,254.93,255.16,254.57,254.83,31034.0,246.8737,247.0965,246.5251,246.7769,31034.0
2023-12-29 09:50:00,254.73,255.0,254.45,254.98,40713.0,246.6801,246.9415,246.4089,246.9222,40713.0
2023-12-29 10:00:00,254.94,255.03,254.47,254.74,40315.0,246.8834,246.9706,246.4283,246.6897,40315.0
2023-12-29 10:10:00,254.77,254.82,254.25,254.38,33970.0,246.7188,246.7672,246.2152,246.3411,33970.0
2023-12-29 10:20:00,254.39,254.45,254.0,254.21,24588.0,246.3508,246.4089,245.9731,246.1765,24588.0
2023-12-29 10:30:00,254.24,254.24,253.46,253.46,32976.0,246.2055,246.2055,245.4502,245.4502,32976.0
2023-12-29 10:40:00,253.5,253.52,253.06,253.47,25860.0,245.4889,245.5083,245.0628,245.4599,25860.0
2023-12-29 10:50:00,253.48,253.62,253.36,253.39,20891.0,245.4696,245.6051,245.3533,245.3824,20891.0
2023-12-29 11:00:00,253.41,253.46,253.13,253.36,13584.0,245.4018,245.4502,245.1306,245.3533,13584.0
2023-12-29 11:10:00,253.4,253.4,252.58,252.92,27554.0,245.3921,245.3921,244.598,244.9273,27554.0
2023-12-29 11:20:00,252.83,252.96,252.21,252.24,27865.0,244.8401,244.966,244.2397,244.2687,27865.0
2023-12-29 11:30:00,252.25,252.4,251.86,251.99,19529.0,244.2784,244.4237,243.9008,244.0266,19529.0
2023-12-29 11:40:00,251.95,252.24,251.94,252.24,16205.0,243.9879,244.2687,243.9782,244.2687,16205.0
2023-12-29 11:50:00,252.34,252.41,252.08,252.14,19680.0,244.3656,244.4334,244.1138,244.1719,19680.0
2023-12-29 12:00:00,252.08,252.39,251.87,252.06,11014.0,244.1138,244.414,243.9104,244.0944,11014.0
2023-12-29 12:10:00,252.06,252.42,251.96,252.26,23230.0,244.0944,244.4431,243.9976,244.2881,23230.0
2023-12-29 12:20:00,252.3,252.47,252.17,252.25,12904.0,244.3268,244.4915,244.201,244.2784,12904.0
2023-12-29 12:30:00,252.22,252.39,252.13,252.36,10838.0,244.2494,244.414,244.1622,244.385,10838.0
2023-12-29 12:40:00,252.36,252.71,252.32,252.49,10890.0,244.385,244.7239,244.3462,244.5108,10890.0
2023-12-29 12:50:00,252.43,252.9,252.43,252.84,13858.0,244.4527,244.9079,244.4527,244.8498,13858.0
2023-12-29 13:00:00,252.82,253.04,252.71,252.87,13028.0,244.8304,245.0435,244.7239,244.8788,13028.0
2023-12-29 13:10:00,252.86,253.08,252.67,252.71,28062.0,244.8692,245.0822,244.6852,244.7239,28062.0
2023-12-29 13:20:00,252.71,252.81,252.58,252.66,10731.0,244.7239,244.8207,244.598,244.6755,10731.0
2023-12-29 13:30:00,252.62,252.79,252.58,252.74,9137.0,244.6367,244.8014,244.598,244.7529,9137.0
2023-12-29 13:40:00,252.78,252.82,252.61,252.74,10133.0,244.7917,244.8304,244.6271,244.7529,10133.0
2023-12-29 13:50:00,252.68,252.77,252.43,252.57,8631.0,244.6948,244.782,244.4527,244.5883,8631.0
2023-12-29 14:00:00,252.58,252.65,252.53,252.59,12426.0,244.598,244.6658,244.5496,244.6077,12426.0
2023-12-29 14:10:00,252.61,253.03,252.51,252.92,20532.0,244.6271,245.0338,244.5302,244.9273,20532.0
2023-12-29 14:20:00,252.9,252.93,252.72,252.78,8366.0,244.9079,244.9369,244.7336,244.7917,8366.0
2023-12-29 14:30:00,252.82,253.04,252.76,252.91,10599.0,244.8304,245.0435,244.7723,244.9176,10599.0
2023-12-29 14:40:00,252.89,253.0,252.71,252.81,11317.0,244.8982,245.0047,244.7239,244.8207,11317.0
2023-12-29 14:50:00,252.85,252.99,252.81,252.93,25127.0,244.8595,244.995,244.8207,244.9369,25127.0
2023-12-29 15:00:00,252.93,252.98,252.72,252.98,13218.0,244.9369,244.9854,244.7336,244.9854,13218.0
2023-12-29 15:10:00,252.98,253.06,252.71,252.78,23103.0,244.9854,245.0628,244.7239,244.7917,23103.0
2023-12-29 15:20:00,252.77,253.15,252.64,252.97,19106.0,244.782,245.15,244.6561,244.9757,19106.0
2023-12-29 15:30:00,253.0,253.01,252.65,252.82,25449.0,245.0047,245.0144,244.6658,244.8304,25449.0
2023-12-29 15:40:00,252.84,252.93,252.34,252.44,53003.0,244.8498,244.9369,244.3656,244.4624,53003.0
2023-12-29 15:50:00,252.56,253.21,252.3,253.08,146174.0,244.5786,245.2081,244.3268,245.0822,146174.0
2024-01-02 09:30:00,251.51,252.94,251.51,251.68,71331.0,243.5618,244.9466,243.5618,243.7264,71331.0
2024-01-02 09:40:00,251.69,251.92,250.5,250.83,36699.0,243.7361,243.9589,242.5837,242.9033,36699.0
2024-01-02 09:50:00,250.83,251.59,250.23,251.15,29856.0,242.9033,243.6393,242.3223,243.2132,29856.0
2024-01-02 10:00:00,251.07,251.43,250.65,251.33,40484.0,243.1357,243.4843,242.729,243.3875,40484.0
2024-01-02 10:10:00,251.34,252.05,251.16,251.91,55104.0,243.3972,244.0847,243.2229,243.9492,55104.0
2024-01-02 10:20:00,251.88,252.33,251.58,252.06,44357.0,243.9201,244.3559,243.6296,244.0944,44357.0
2024-01-02 10:30:00,252.06,252.1,251.29,251.56,30039.0,244.0944,244.1332,243.3488,243.6102,30039.0
2024-01-02 10:40:00,251.58,251.83,251.09,251.18,34602.0,243.6296,243.8717,243.1551,243.2422,34602.0
2024-01-02 10:50:00,251.14,251.34,250.51,250.54,25863.0,243.2035,243.3972,242.5934,242.6225,25863.0
2024-01-02 11:00:00,250.6,251.06,250.52,250.87,23762.0,242.6806,243.126,242.6031,242.942,23762.0
2024-01-02 11:10:00,250.88,251.07,250.51,250.56,15675.0,242.9517,243.1357,242.5934,242.6418,15675.0
2024-01-02 11:20:00,250.57,250.7,250.29,250.67,17587.0,242.6515,242.7774,242.3804,242.7484,17587.0
2024-01-02 11:30:00,250.66,251.19,250.66,251.14,19397.0,242.7387,243.2519,242.7387,243.2035,19397.0
2024-01-02 11:40:00,251.14,251.72,251.11,251.72,15031.0,243.2035,243.7652,243.1745,243.7652,15031.0
2024-01-02 11:50:00,251.76,251.78,251.08,251.43,20518.0,243.8039,243.8233,243.1454,243.4843,20518.0
2024-01-02 12:00:00,251.45,251.77,251.38,251.75,12631.0,243.5037,243.8136,243.4359,243.7942,12631.0
2024-01-02 12:10:00,251.78,252.17,251.66,251.77,14752.0,243.8233,244.201,243.7071,243.8136,14752.0
2024-01-02 12:20:00,251.84,251.89,251.17,251.21,23740.0,243.8814,243.9298,243.2326,243.2713,23740.0
2024-01-02 12:30:00,251.2,251.48,250.9,251.48,19237.0,243.2616,243.5328,242.9711,243.5328,19237.0
2024-01-02 12:40:00,251.44,251.81,251.4,251.64,22090.0,243.494,243.8523,243.4553,243.6877,22090.0
2024-01-02 12:50:00,251.67,252.02,251.65,251.86,17904.0,243.7168,244.0557,243.6974,243.9008,17904.0
2024-01-02 13:00:00,251.88,252.01,251.76,251.89,11863.0,243.9201,244.046,243.8039,243.9298,11863.0
2024-01-02 13:10:00,251.91,252.11,251.85,251.86,17101.0,243.9492,244.1429,243.8911,243.9008,17101.0
2024-01-02 13:20:00,251.91,252.19,251.77,251.96,20216.0,243.9492,244.2203,243.8136,243.9976,20216.0
2024-01-02 13:30:00,251.94,252.29,251.84,252.26,14736.0,243.9782,244.3172,243.8814,244.2881,14736.0
2024-01-02 13:40:00,252.28,252.76,252.28,252.48,26866.0,244.3075,244.7723,244.3075,244.5012,26866.0
2024-01-02 13:50:00,252.42,252.47,252.09,252.2,17995.0,244.4431,244.4915,244.1235,244.23,17995.0
2024-01-02 14:00:00,252.17,252.27,251.63,251.84,25747.0,244.201,244.2978,243.678,243.8814,25747.0
2024-01-02 14:10:00,251.87,252.25,251.87,252.19,15564.0,243.9104,244.2784,243.9104,244.2203,15564.0
2024-01-02 14:20:00,252.19,252.3,252.06,252.13,22062.0,244.2203,244.3268,244.0944,244.1622,22062.0
2024-01-02 14:30:00,252.13,252.38,252.05,252.22,23661.0,244.1622,244.4043,244.0847,244.2494,23661.0
2024-01-02 14:40:00,252.2,252.72,252.2,252.57,22166.0,244.23,244.7336,244.23,244.5883,22166.0
2024-01-02 14:50:00,252.58,252.81,252.25,252.33,25676.0,244.598,244.8207,244.2784,244.3559,25676.0
2024-01-02 15:00:00,252.24,252.24,251.54,251.85,33704.0,244.2687,244.2687,243.5909,243.8911,33704.0
2024-01-02 15:10:00,251.88,251.96,251.25,251.82,35547.0,243.9201,243.9976,243.31,243.862,35547.0
2024-01-02 15:20:00,251.75,251.9,251.19,251.39,30553.0,243.7942,243.9395,243.2519,243.4456,30553.0
2024-01-02 15:30:00,251.4,251.7,251.31,251.46,45790.0,243.4553,243.7458,243.3681,243.5134,45790.0
2024-01-02 15:40:00,251.35,251.54,251.16,251.49,65178.0,243.4069,243.5909,243.2229,243.5424,65178.0
2024-01-02 15:50:00,251.68,252.57,251.59,252.25,190227.0,243.7264,244.5883,243.6393,244.2784,190227.0
2024-01-03 09:30:00,250.27,250.27,247.54,247.68,119211.0,242.361,242.361,239.7173,239.8528,119211.0
2024-01-03 09:40:00,247.6,248.49,247.31,248.09,73047.0,239.7754,240.6373,239.4945,240.2499,73047.0
2024-01-03 09:50:00,248.3,248.75,247.41,247.5,62076.0,240.4533,240.889,239.5914,239.6785,62076.0
2024-01-03 10:00:00,247.57,249.28,247.57,248.41,61373.0,239.7463,241.4023,239.7463,240.5598,61373.0
2024-01-03 10:10:00,248.41,248.41,247.67,248.37,41363.0,240.5598,240.5598,239.8432,240.521,41363.0
2024-01-03 10:20:00,248.34,248.44,247.23,247.23,64621.0,240.492,240.5888,239.4171,239.4171,64621.0
2024-01-03 10:30:00,247.17,247.34,246.36,246.51,95956.0,239.359,239.5236,238.5746,238.7198,95956.0
2024-01-03 10:40:00,246.48,246.61,246.16,246.29,63958.0,238.6908,238.8167,238.3809,238.5068,63958.0
2024-01-03 10:50:00,246.24,246.58,245.8,246.37,53558.0,238.4584,238.7876,238.0323,238.5842,53558.0
2024-01-03 11:00:00,246.32,246.97,246.31,246.79,31759.0,238.5358,239.1653,238.5261,238.991,31759.0
2024-01-03 11:10:00,246.84,246.86,246.53,246.6,20883.0,239.0394,239.0588,238.7392,238.807,20883.0
2024-01-03 11:20:00,246.64,246.93,246.3,246.78,27408.0,238.8457,239.1265,238.5165,238.9813,27408.0
2024-01-03 11:30:00,246.82,246.92,246.23,246.31,32183.0,239.02,239.1169,238.4487,238.5261,32183.0
2024-01-03 11:40:00,246.35,246.79,246.28,246.62,23656.0,238.5649,238.991,238.4971,238.8263,23656.0
2024-01-03 11:50:00,246.7,246.8,246.54,246.64,18300.0,238.9038,239.0007,238.7489,238.8457,18300.0
2024-01-03 12:00:00,246.53,246.57,246.33,246.42,13689.0,238.7392,238.7779,238.5455,238.6327,13689.0
2024-01-03 12:10:00,246.38,246.62,246.27,246.5,26399.0,238.5939,238.8263,238.4874,238.7101,26399.0
2024-01-03 12:20:00,246.48,247.2,246.44,247.15,55401.0,238.6908,239.388,238.652,239.3396,55401.0
2024-01-03 12:30:00,247.26,247.6,247.0,247.52,37437.0,239.4461,239.7754,239.1943,239.6979,37437.0
2024-01-03 12:40:00,247.55,247.82,247.49,247.77,37452.0,239.727,239.9884,239.6689,239.94,37452.0
2024-01-03 12:50:00,247.8,248.68,247.8,248.68,27760.0,239.9691,240.8212,239.9691,240.8212,27760.0
2024-01-03 13:00:00,248.67,248.84,248.31,248.5,23055.0,240.8116,240.9762,240.4629,240.6469,23055.0
2024-01-03 13:10:00,248.55,248.77,248.47,248.47,22483.0,240.6954,240.9084,240.6179,240.6179,22483.0
2024-01-03 13:20:00,248.52,248.55,248.36,248.54,13610.0,240.6663,240.6954,240.5114,240.6857,13610.0
2024-01-03 13:30:00,248.51,248.87,248.39,248.84,20608.0,240.6566,241.0052,240.5404,240.9762,20608.0
2024-01-03 13:40:00,248.83,249.07,248.73,248.87,21301.0,240.9665,241.1989,240.8697,241.0052,21301.0
2024-01-03 13:50:00,248.87,248.98,248.58,248.59,19111.0,241.0052,241.1118,240.7244,240.7341,19111.0
2024-01-03 14:00:00,248.59,248.96,247.89,248.35,27260.0,240.7341,241.0924,240.0562,240.5017,27260.0
2024-01-03 14:10:00,248.44,248.84,248.28,248.74,24042.0,240.5888,240.9762,240.4339,240.8793,24042.0
2024-01-03 14:20:00,248.68,249.2,248.37,249.06,41319.0,240.8212,241.3248,240.521,241.1892,41319.0
2024-01-03 14:30:00,249.04,249.17,248.61,249.0,24115.0,241.1699,241.2958,240.7535,241.1311,24115.0
2024-01-03 14:40:00,248.99,249.43,248.84,249.19,21655.0,241.1214,241.5475,240.9762,241.3151,21655.0
2024-01-03 14:50:00,249.15,249.16,248.74,248.88,20347.0,241.2764,241.2861,240.8793,241.0149,20347.0
2024-01-03 15:00:00,248.85,248.93,248.39,248.62,20379.0,240.9859,241.0633,240.5404,240.7631,20379.0
2024-01-03 15:10:00,248.57,248.65,248.23,248.4,27081.0,240.7147,240.7922,240.3855,240.5501,27081.0
2024-01-03 15:20:00,248.43,248.7,248.28,248.55,34875.0,240.5791,240.8406,240.4339,240.6954,34875.0
2024-01-03 15:30:00,248.55,249.42,248.54,249.04,46159.0,240.6954,241.5379,240.6857,241.1699,46159.0
2024-01-03 15:40:00,249.04,249.05,247.94,247.96,51995.0,241.1699,241.1796,240.1046,240.124,51995.0
2024-01-03 15:50:00,248.11,248.27,247.54,247.66,210116.0,240.2693,240.4242,239.7173,239.8335,210116.0
2024-01-04 09:30:00,247.25,247.64,246.13,246.43,101577.0,239.4364,239.8141,238.3518,238.6424,101577.0
2024-01-04 09:40:00,246.39,247.02,245.54,246.09,58817.0,238.6036,239.2137,237.7805,238.3131,58817.0
2024-01-04 09:50:00,246.09,246.19,245.91,246.1,28933.0,238.3131,238.4099,238.1388,238.3228,28933.0
2024-01-04 10:00:00,246.08,247.31,246.07,247.3,42188.0,238.3034,239.4945,238.2937,239.4849,42188.0
2024-01-04 10:10:00,247.31,247.74,247.11,247.29,62285.0,239.4945,239.911,239.3009,239.4752,62285.0
2024-01-04 10:20:00,247.37,247.49,246.72,246.94,28973.0,239.5526,239.6689,238.9232,239.1362,28973.0
2024-01-04 10:30:00,246.94,247.04,246.7,246.87,37723.0,239.1362,239.2331,238.9038,239.0684,37723.0
2024-01-04 10:40:00,246.82,247.04,246.49,246.6,34705.0,239.02,239.2331,238.7005,238.807,34705.0
2024-01-04 10:50:00,246.61,246.85,246.45,246.63,28434.0,238.8167,239.0491,238.6617,238.836,28434.0
2024-01-04 11:00:00,246.63,246.68,246.09,246.42,66415.0,238.836,238.8844,238.3131,238.6327,66415.0
2024-01-04 11:10:00,246.41,246.65,246.27,246.28,62806.0,238.623,238.8554,238.4874,238.4971,62806.0
2024-01-04 11:20:00,246.28,247.04,246.27,246.63,35786.0,238.4971,239.2331,238.4874,238.836,35786.0
2024-01-04 11:30:00,246.67,246.97,246.45,246.96,24351.0,238.8748,239.1653,238.6617,239.1556,24351.0
2024-01-04 11:40:00,246.91,247.33,246.82,246.95,22573.0,239.1072,239.5139,239.02,239.1459,22573.0
2024-01-04 11:50:00,246.94,246.94,246.6,246.77,17685.0,239.1362,239.1362,238.807,238.9716,17685.0
2024-01-04 12:00:00,246.74,246.83,246.5,246.6,26132.0,238.9426,239.0297,238.7101,238.807,26132.0
2024-01-04 12:10:00,246.64,246.91,246.64,246.87,16501.0,238.8457,239.1072,238.8457,239.0684,16501.0
2024-01-04 12:20:00,246.89,247.13,246.89,246.97,23337.0,239.0878,239.3202,239.0878,239.1653,23337.0
2024-01-04 12:30:00,246.93,246.93,246.5,246.64,19923.0,239.1265,239.1265,238.7101,238.8457,19923.0
2024-01-04 12:40:00,246.54,246.63,246.33,246.51,17786.0,238.7489,238.836,238.5455,238.7198,17786.0
2024-01-04 12:50:00,246.48,246.79,246.46,246.6,30372.0,238.6908,238.991,238.6714,238.807,30372.0
2024-01-04 13:00:00,246.58,246.98,246.49,246.87,48874.0,238.7876,239.175,238.7005,239.0684,48874.0
2024-01-04 13:10:00,246.92,247.19,246.76,246.76,28629.0,239.1169,239.3783,238.9619,238.9619,28629.0
2024-01-04 13:20:00,246.75,246.91,246.55,246.61,42177.0,238.9522,239.1072,238.7586,238.8167,42177.0
2024-01-04 13:30:00,246.63,246.8,246.56,246.67,15695.0,238.836,239.0007,238.7682,238.8748,15695.0
2024-01-04 13:40:00,246.69,246.69,246.35,246.54,32085.0,238.8941,238.8941,238.5649,238.7489,32085.0
2024-01-04 13:50:00,246.55,246.62,246.38,246.45,13918.0,238.7586,238.8263,238.5939,238.6617,13918.0
2024-01-04 14:00:00,246.46,246.5,246.37,246.41,24899.0,238.6714,238.7101,238.5842,238.623,24899.0
2024-01-04 14:10:00,246.43,246.69,246.35,246.48,25715.0,238.6424,238.8941,238.5649,238.6908,25715.0
2024-01-04 14:20:00,246.46,246.76,246.4,246.69,17026.0,238.6714,238.9619,238.6133,238.8941,17026.0
2024-01-04 14:30:00,246.69,246.96,246.53,246.64,22851.0,238.8941,239.1556,238.7392,238.8457,22851.0
2024-01-04 14:40:00,246.64,246.64,246.02,246.23,34928.0,238.8457,238.8457,238.2453,238.4487,34928.0
2024-01-04 14:50:00,246.26,246.48,246.21,246.41,33731.0,238.4777,238.6908,238.4293,238.623,33731.0
2024-01-04 15:00:00,246.44,246.73,246.04,246.73,40361.0,238.652,238.9329,238.2647,238.9329,40361.0
2024-01-04 15:10:00,246.67,246.68,246.06,246.36,29344.0,238.8748,238.8844,238.284,238.5746,29344.0
2024-01-04 15:20:00,246.34,246.44,246.1,246.44,30793.0,238.5552,238.652,238.3228,238.652,30793.0
2024-01-04 15:30:00,246.43,246.58,246.36,246.4,44746.0,238.6424,238.7876,238.5746,238.6133,44746.0
2024-01-04 15:40:00,246.39,246.48,245.98,246.08,95612.0,238.6036,238.6908,238.2066,238.3034,95612.0
2024-01-04 15:50:00,246.14,246.2,245.08,245.34,309758.0,238.3615,238.4196,237.335,237.5868,309758.0
2024-01-05 09:30:00,245.04,246.19,244.51,245.11,45520.0,237.2963,238.4099,236.783,237.3641,45520.0
2024-01-05 09:40:00,245.2,246.51,245.05,246.37,24822.0,237.4512,238.7198,237.306,238.5842,24822.0
2024-01-05 09:50:00,246.43,246.67,245.94,246.27,29916.0,238.6424,238.8748,238.1678,238.4874,29916.0
2024-01-05 10:00:00,246.33,248.13,246.2,248.01,77594.0,238.5455,240.2886,238.4196,240.1724,77594.0
2024-01-05 10:10:00,248.05,248.2,247.2,247.3,39515.0,240.2112,240.3564,239.388,239.4849,39515.0
2024-01-05 10:20:00,247.27,247.76,247.09,247.44,27671.0,239.4558,239.9303,239.2815,239.6204,27671.0
2024-01-05 10:30:00,247.46,248.32,247.37,248.09,53437.0,239.6398,240.4726,239.5526,240.2499,53437.0
2024-01-05 10:40:00,248.12,248.46,248.12,248.26,46948.0,240.2789,240.6082,240.2789,240.4145,46948.0
2024-01-05 10:50:00,248.25,248.83,248.04,248.62,42856.0,240.4048,240.9665,240.2015,240.7631,42856.0
2024-01-05 11:00:00,248.58,248.68,248.01,248.22,20491.0,240.7244,240.8212,240.1724,240.3758,20491.0
2024-01-05 11:10:00,248.09,248.62,247.75,247.86,20952.0,240.2499,240.7631,239.9206,240.0272,20952.0
2024-01-05 11:20:00,247.9,247.99,247.61,247.67,12469.0,240.0659,240.1531,239.7851,239.8432,12469.0
2024-01-05 11:30:00,247.72,247.92,247.38,247.59,23239.0,239.8916,240.0853,239.5623,239.7657,23239.0
2024-01-05 11:40:00,247.59,247.75,247.29,247.33,24456.0,239.7657,239.9206,239.4752,239.5139,24456.0
2024-01-05 11:50:00,247.45,247.55,247.3,247.42,14211.0,239.6301,239.727,239.4849,239.6011,14211.0
2024-01-05 12:00:00,247.39,247.43,246.71,246.71,18448.0,239.572,239.6107,238.9135,238.9135,18448.0
2024-01-05 12:10:00,246.58,247.37,246.53,247.0,27612.0,238.7876,239.5526,238.7392,239.1943,27612.0
2024-01-05 12:20:00,247.1,247.51,247.1,247.3,11171.0,239.2912,239.6882,239.2912,239.4849,11171.0
2024-01-05 12:30:00,247.38,247.61,247.18,247.37,17544.0,239.5623,239.7851,239.3686,239.5526,17544.0
2024-01-05 12:40:00,247.44,247.65,247.13,247.15,17902.0,239.6204,239.8238,239.3202,239.3396,17902.0
2024-01-05 12:50:00,247.19,247.62,247.16,247.6,19627.0,239.3783,239.7947,239.3493,239.7754,19627.0
2024-01-05 13:00:00,247.53,247.59,247.23,247.27,16075.0,239.7076,239.7657,239.4171,239.4558,16075.0
2024-01-05 13:10:00,247.28,247.34,247.09,247.18,15232.0,239.4655,239.5236,239.2815,239.3686,15232.0
2024-01-05 13:20:00,247.19,247.66,247.18,247.59,14587.0,239.3783,239.8335,239.3686,239.7657,14587.0
2024-01-05 13:30:00,247.55,247.85,247.49,247.85,28861.0,239.727,240.0175,239.6689,240.0175,28861.0
2024-01-05 13:40:00,247.88,247.89,247.53,247.64,27470.0,240.0465,240.0562,239.7076,239.8141,27470.0
2024-01-05 13:50:00,247.67,247.76,247.34,247.39,32559.0,239.8432,239.9303,239.5236,239.572,32559.0
2024-01-05 14:00:00,247.42,247.64,247.18,247.58,18244.0,239.6011,239.8141,239.3686,239.756,18244.0
2024-01-05 14:10:00,247.62,247.67,247.41,247.6,12560.0,239.7947,239.8432,239.5914,239.7754,12560.0
2024-01-05 14:20:00,247.56,247.67,247.45,247.52,19040.0,239.7366,239.8432,239.6301,239.6979,19040.0
2024-01-05 14:30:00,247.53,247.62,247.32,247.45,17724.0,239.7076,239.7947,239.5042,239.6301,17724.0
2024-01-05 14:40:00,247.45,247.47,247.0,247.07,20106.0,239.6301,239.6495,239.1943,239.2621,20106.0
2024-01-05 14:50:00,247.07,247.07,246.6,246.72,15904.0,239.2621,239.2621,238.807,238.9232,15904.0
2024-01-05 15:00:00,246.74,247.01,246.57,246.9,14697.0,238.9426,239.204,238.7779,239.0975,14697.0
2024-01-05 15:10:00,246.99,247.04,246.64,246.76,15897.0,239.1847,239.2331,238.8457,238.9619,15897.0
2024-01-05 15:20:00,246.7,247.15,246.67,246.97,30107.0,238.9038,239.3396,238.8748,239.1653,30107.0
2024-01-05 15:30:00,246.96,247.05,246.61,246.89,59380.0,239.1556,239.2428,238.8167,239.0878,59380.0
2024-01-05 15:40:00,246.92,247.22,246.78,247.04,113216.0,239.1169,239.4074,238.9813,239.2331,113216.0
2024-01-05 15:50:00,247.2,247.21,246.56,246.82,146499.0,239.388,239.3977,238.7682,239.02,146499.0
2024-01-08 09:30:00,248.27,249.84,247.16,248.56,55037.0,240.4242,241.9446,239.3493,240.705,55037.0
2024-01-08 09:40:00,248.5,248.5,247.01,247.14,29074.0,240.6469,240.6469,239.204,239.3299,29074.0
2024-01-08 09:50:00,247.14,247.24,246.11,246.94,42562.0,239.3299,239.4268,238.3325,239.1362,42562.0
2024-01-08 10:00:00,246.94,247.5,246.66,247.04,37061.0,239.1362,239.6785,238.8651,239.2331,37061.0
2024-01-08 10:10:00,247.06,247.15,246.4,247.01,36609.0,239.2524,239.3396,238.6133,239.204,36609.0
2024-01-08 10:20:00,247.01,247.23,246.84,247.0,20982.0,239.204,239.4171,239.0394,239.1943,20982.0
2024-01-08 10:30:00,247.06,247.37,246.8,246.91,20964.0,239.2524,239.5526,239.0007,239.1072,20964.0
2024-01-08 10:40:00,246.87,247.15,246.67,246.98,23843.0,239.0684,239.3396,238.8748,239.175,23843.0
2024-01-08 10:50:00,247.0,247.02,246.54,246.64,22464.0,239.1943,239.2137,238.7489,238.8457,22464.0
2024-01-08 11:00:00,246.65,247.08,246.62,246.8,17937.0,238.8554,239.2718,238.8263,239.0007,17937.0
2024-01-08 11:10:00,246.85,246.98,246.58,246.89,20355.0,239.0491,239.175,238.7876,239.0878,20355.0
2024-01-08 11:20:00,246.94,247.08,246.61,246.73,13658.0,239.1362,239.2718,238.8167,238.9329,13658.0
2024-01-08 11:30:00,246.78,247.06,246.74,246.93,22353.0,238.9813,239.2524,238.9426,239.1265,22353.0
2024-01-08 11:40:00,246.94,247.14,246.8,247.08,12284.0,239.1362,239.3299,239.0007,239.2718,12284.0
2024-01-08 11:50:00,247.09,247.44,246.96,247.44,18900.0,239.2815,239.6204,239.1556,239.6204,18900.0
2024-01-08 12:00:00,247.45,247.7,247.41,247.5,13431.0,239.6301,239.8722,239.5914,239.6785,13431.0
2024-01-08 12:10:00,247.55,247.7,247.38,247.39,15468.0,239.727,239.8722,239.5623,239.572,15468.0
2024-01-08 12:20:00,247.37,247.38,246.69,246.85,29195.0,239.5526,239.5623,238.8941,239.0491,29195.0
2024-01-08 12:30:00,246.8,247.3,246.8,247.24,13140.0,239.0007,239.4849,239.0007,239.4268,13140.0
2024-01-08 12:40:00,247.22,247.29,247.07,247.16,12109.0,239.4074,239.4752,239.2621,239.3493,12109.0
2024-01-08 12:50:00,247.16,247.26,247.07,247.17,8672.0,239.3493,239.4461,239.2621,239.359,8672.0
2024-01-08 13:00:00,247.18,247.41,247.09,247.33,27797.0,239.3686,239.5914,239.2815,239.5139,27797.0
2024-01-08 13:10:00,247.24,247.29,247.11,247.18,7658.0,239.4268,239.4752,239.3009,239.3686,7658.0
2024-01-08 13:20:00,247.24,247.41,247.23,247.34,10869.0,239.4268,239.5914,239.4171,239.5236,10869.0
2024-01-08 13:30:00,247.34,247.53,247.32,247.5,8715.0,239.5236,239.7076,239.5042,239.6785,8715.0
2024-01-08 13:40:00,247.47,247.5,247.24,247.42,15695.0,239.6495,239.6785,239.4268,239.6011,15695.0
2024-01-08 13:50:00,247.36,247.42,247.0,247.22,15059.0,239.543,239.6011,239.1943,239.4074,15059.0
2024-01-08 14:00:00,247.24,247.55,247.17,247.52,19612.0,239.4268,239.727,239.359,239.6979,19612.0
2024-01-08 14:10:00,247.57,247.95,247.47,247.81,13921.0,239.7463,240.1143,239.6495,239.9787,13921.0
2024-01-08 14:20:00,247.86,248.41,247.79,248.32,22368.0,240.0272,240.5598,239.9594,240.4726,22368.0
2024-01-08 14:30:00,248.38,248.67,248.28,248.36,13785.0,240.5307,240.8116,240.4339,240.5114,13785.0
2024-01-08 14:40:00,248.42,248.61,248.36,248.41,16121.0,240.5695,240.7535,240.5114,240.5598,16121.0
2024-01-08 14:50:00,248.33,248.54,248.17,248.36,13616.0,240.4823,240.6857,240.3274,240.5114,13616.0
2024-01-08 15:00:00,248.26,248.5,248.17,248.27,13194.0,240.4145,240.6469,240.3274,240.4242,13194.0
2024-01-08 15:10:00,248.26,248.33,247.77,248.22,31087.0,240.4145,240.4823,239.94,240.3758,31087.0
2024-01-08 15:20:00,248.16,248.5,248.16,248.32,15605.0,240.3177,240.6469,240.3177,240.4726,15605.0
2024-01-08 15:30:00,248.32,248.64,248.09,248.52,50919.0,240.4726,240.7825,240.2499,240.6663,50919.0
2024-01-08 15:40:00,248.56,248.92,248.54,248.65,61583.0,240.705,241.0537,240.6857,240.7922,61583.0
2024-01-08 15:50:00,248.55,249.26,248.38,248.56,177249.0,240.6954,241.3829,240.5307,240.705,177249.0
2024-01-09 09:30:00,247.1,248.31,246.64,247.73,37043.0,239.2912,240.4629,238.8457,239.9013,37043.0
2024-01-09 09:40:00,247.86,248.2,246.97,247.3,23697.0,240.0272,240.3564,239.1653,239.4849,23697.0
2024-01-09 09:50:00,247.27,247.44,246.75,246.82,19481.0,239.4558,239.6204,238.9522,239.02,19481.0
2024-01-09 10:00:00,246.95,247.72,246.77,247.72,33115.0,239.1459,239.8916,238.9716,239.8916,33115.0
2024-01-09 10:10:00,247.64,247.85,247.22,247.73,15614.0,239.8141,240.0175,239.4074,239.9013,15614.0
2024-01-09 10:20:00,247.75,247.92,247.39,247.56,20805.0,239.9206,240.0853,239.572,239.7366,20805.0
2024-01-09 10:30:00,247.62,247.67,247.42,247.43,6713.0,239.7947,239.8432,239.6011,239.6107,6713.0
2024-01-09 10:40:00,247.41,247.47,247.21,247.25,20136.0,239.5914,239.6495,239.3977,239.4364,20136.0
2024-01-09 10:50:00,247.33,247.33,246.99,247.12,18232.0,239.5139,239.5139,239.1847,239.3105,18232.0
2024-01-09 11:00:00,247.08,247.29,247.08,247.23,10899.0,239.2718,239.4752,239.2718,239.4171,10899.0
2024-01-09 11:10:00,247.28,247.5,247.15,247.49,22137.0,239.4655,239.6785,239.3396,239.6689,22137.0
2024-01-09 11:20:00,247.5,247.66,247.08,247.12,25145.0,239.6785,239.8335,239.2718,239.3105,25145.0
2024-01-09 11:30:00,247.12,247.5,247.12,247.2,24034.0,239.3105,239.6785,239.3105,239.388,24034.0
2024-01-09 11:40:00,247.2,247.71,247.12,247.68,18490.0,239.388,239.8819,239.3105,239.8528,18490.0
2024-01-09 11:50:00,247.75,248.05,247.68,248.05,25891.0,239.9206,240.2112,239.8528,240.2112,25891.0
2024-01-09 12:00:00,248.09,248.11,247.69,247.89,18066.0,240.2499,240.2693,239.8625,240.0562,18066.0
2024-01-09 12:10:00,247.87,248.18,247.81,248.16,17409.0,240.0368,240.337,239.9787,240.3177,17409.0
2024-01-09 12:20:00,248.14,248.71,248.14,248.55,18544.0,240.2983,240.8503,240.2983,240.6954,18544.0
2024-01-09 12:30:00,248.65,248.65,248.18,248.2,8204.0,240.7922,240.7922,240.337,240.3564,8204.0
2024-01-09 12:40:00,248.24,248.39,247.9,248.07,9560.0,240.3952,240.5404,240.0659,240.2305,9560.0
2024-01-09 12:50:00,248.0,248.17,248.0,248.09,13055.0,240.1627,240.3274,240.1627,240.2499,13055.0
2024-01-09 13:00:00,248.08,248.35,247.66,247.82,30077.0,240.2402,240.5017,239.8335,239.9884,30077.0
2024-01-09 13:10:00,247.83,248.05,247.68,247.99,16685.0,239.9981,240.2112,239.8528,240.1531,16685.0
2024-01-09 13:20:00,248.0,248.05,247.66,247.78,15036.0,240.1627,240.2112,239.8335,239.9497,15036.0
2024-01-09 13:30:00,247.73,247.88,247.52,247.81,14077.0,239.9013,240.0465,239.6979,239.9787,14077.0
2024-01-09 13:40:00,247.84,248.0,247.76,247.95,12247.0,240.0078,240.1627,239.9303,240.1143,12247.0
2024-01-09 13:50:00,247.89,248.3,247.89,248.12,11450.0,240.0562,240.4533,240.0562,240.2789,11450.0
2024-01-09 14:00:00,248.16,248.2,247.78,247.78,14359.0,240.3177,240.3564,239.9497,239.9497,14359.0
2024-01-09 14:10:00,247.84,247.84,247.17,247.26,17304.0,240.0078,240.0078,239.359,239.4461,17304.0
2024-01-09 14:20:00,247.23,247.32,246.91,247.05,16781.0,239.4171,239.5042,239.1072,239.2428,16781.0
2024-01-09 14:30:00,247.12,247.26,246.94,247.02,10961.0,239.3105,239.4461,239.1362,239.2137,10961.0
2024-01-09 14:40:00,247.03,247.2,246.85,247.19,14984.0,239.2234,239.388,239.0491,239.3783,14984.0
2024-01-09 14:50:00,247.18,247.41,246.94,247.41,15987.0,239.3686,239.5914,239.1362,239.5914,15987.0
2024-01-09 15:00:00,247.44,247.81,247.25,247.43,17034.0,239.6204,239.9787,239.4364,239.6107,17034.0
2024-01-09 15:10:00,247.46,247.63,247.08,247.47,24577.0,239.6398,239.8044,239.2718,239.6495,24577.0
2024-01-09 15:20:00,247.43,247.76,247.37,247.49,13300.0,239.6107,239.9303,239.5526,239.6689,13300.0
2024-01-09 15:30:00,247.58,247.64,247.26,247.53,17961.0,239.756,239.8141,239.4461,239.7076,17961.0
2024-01-09 15:40:00,247.51,247.51,247.08,247.08,31360.0,239.6882,239.6882,239.2718,239.2718,31360.0
2024-01-09 15:50:00,247.06,247.58,247.04,247.27,104561.0,239.2524,239.756,239.2331,239.4558,104561.0
2024-01-10 09:30:00,246.79,248.35,246.54,248.23,47317.0,238.991,240.5017,238.7489,240.3855,47317.0
2024-01-10 09:40:00,248.12,248.16,246.99,247.33,17106.0,240.2789,240.3177,239.1847,239.5139,17106.0
2024-01-10 09:50:00,247.32,247.5,246.54,246.76,23855.0,239.5042,239.6785,238.7489,238.9619,23855.0
2024-01-10 10:00:00,246.75,246.75,246.2,246.5,31537.0,238.9522,238.9522,238.4196,238.7101,31537.0
2024-01-10 10:10:00,246.49,246.49,246.03,246.23,21119.0,238.7005,238.7005,238.255,238.4487,21119.0
2024-01-10 10:20:00,246.19,247.23,246.16,247.19,25651.0,238.4099,239.4171,238.3809,239.3783,25651.0
2024-01-10 10:30:00,247.16,247.33,246.87,247.25,12181.0,239.3493,239.5139,239.0684,239.4364,12181.0
2024-01-10 10:40:00,247.21,247.63,247.07,247.42,19338.0,239.3977,239.8044,239.2621,239.6011,19338.0
2024-01-10 10:50:00,247.44,247.69,247.19,247.54,13311.0,239.6204,239.8625,239.3783,239.7173,13311.0
2024-01-10 11:00:00,247.61,247.78,247.46,247.76,10812.0,239.7851,239.9497,239.6398,239.9303,10812.0
2024-01-10 11:10:00,247.83,247.91,247.64,247.88,15227.0,239.9981,240.0756,239.8141,240.0465,15227.0
2024-01-10 11:20:00,247.93,248.45,247.85,248.18,27262.0,240.0949,240.5985,240.0175,240.337,27262.0
2024-01-10 11:30:00,248.23,248.42,248.19,248.31,8445.0,240.3855,240.5695,240.3467,240.4629,8445.0
2024-01-10 11:40:00,248.39,248.79,248.33,248.68,26346.0,240.5404,240.9278,240.4823,240.8212,26346.0
2024-01-10 11:50:00,248.71,248.9,248.51,248.84,15048.0,240.8503,241.0343,240.6566,240.9762,15048.0
2024-01-10 12:00:00,248.85,249.16,248.58,249.12,20204.0,240.9859,241.2861,240.7244,241.2473,20204.0
2024-01-10 12:10:00,249.04,249.18,248.85,248.95,17936.0,241.1699,241.3054,240.9859,241.0827,17936.0
2024-01-10 12:20:00,249.01,249.39,248.88,249.21,17466.0,241.1408,241.5088,241.0149,241.3345,17466.0
2024-01-10 12:30:00,249.22,249.33,249.08,249.29,20308.0,241.3442,241.4507,241.2086,241.412,20308.0
2024-01-10 12:40:00,249.31,249.35,249.1,249.32,21801.0,241.4313,241.4701,241.228,241.441,21801.0
2024-01-10 12:50:00,249.39,249.45,249.02,249.11,11685.0,241.5088,241.5669,241.1505,241.2377,11685.0
2024-01-10 13:00:00,249.14,249.7,249.1,249.36,17195.0,241.2667,241.809,241.228,241.4798,17195.0
2024-01-10 13:10:00,249.35,249.52,249.13,249.46,9744.0,241.4701,241.6347,241.257,241.5766,9744.0
2024-01-10 13:20:00,249.53,249.55,249.33,249.45,11830.0,241.6444,241.6638,241.4507,241.5669,11830.0
2024-01-10 13:30:00,249.43,249.46,248.99,249.13,13559.0,241.5475,241.5766,241.1214,241.257,13559.0
2024-01-10 13:40:00,249.14,249.21,248.89,248.98,9951.0,241.2667,241.3345,241.0246,241.1118,9951.0
2024-01-10 13:50:00,248.94,249.01,248.87,248.93,10593.0,241.073,241.1408,241.0052,241.0633,10593.0
2024-01-10 14:00:00,248.92,249.14,248.91,249.13,11971.0,241.0537,241.2667,241.044,241.257,11971.0
2024-01-10 14:10:00,249.15,249.68,249.13,249.68,24451.0,241.2764,241.7896,241.257,241.7896,24451.0
2024-01-10 14:20:00,249.66,249.75,249.4,249.64,14440.0,241.7703,241.8574,241.5185,241.7509,14440.0
2024-01-10 14:30:00,249.59,249.95,249.45,249.89,29731.0,241.7025,242.0511,241.5669,241.993,29731.0
2024-01-10 14:40:00,249.91,249.92,249.68,249.68,12270.0,242.0124,242.0221,241.7896,241.7896,12270.0
2024-01-10 14:50:00,249.64,249.9,249.64,249.9,13107.0,241.7509,242.0027,241.7509,242.0027,13107.0
2024-01-10 15:00:00,249.9,250.6,249.71,250.6,35555.0,242.0027,242.6806,241.8187,242.6806,35555.0
2024-01-10 15:10:00,250.59,250.59,250.0,250.01,23381.0,242.6709,242.6709,242.0995,242.1092,23381.0
2024-01-10 15:20:00,249.96,250.01,249.26,249.47,17730.0,242.0608,242.1092,241.3829,241.5863,17730.0
2024-01-10 15:30:00,249.43,249.61,249.38,249.4,28010.0,241.5475,241.7219,241.4991,241.5185,28010.0
2024-01-10 15:40:00,249.41,249.6,249.13,249.47,45604.0,241.5282,241.7122,241.257,241.5863,45604.0
2024-01-10 15:50:00,249.41,251.09,249.36,250.82,198145.0,241.5282,243.1551,241.4798,242.8936,198145.0
2024-01-11 09:30:00,250.14,250.75,249.18,250.24,51829.0,242.2351,242.8258,241.3054,242.3319,51829.0
2024-01-11 09:40:00,250.41,251.26,249.78,249.88,51142.0,242.4966,243.3197,241.8865,241.9833,51142.0
2024-01-11 09:50:00,249.9,250.26,249.61,250.2,28923.0,242.0027,242.3513,241.7219,242.2932,28923.0
2024-01-11 10:00:00,250.2,250.79,249.2,249.26,39912.0,242.2932,242.8646,241.3248,241.3829,39912.0
2024-01-11 10:10:00,249.27,249.41,248.59,249.15,25402.0,241.3926,241.5282,240.7341,241.2764,25402.0
2024-01-11 10:20:00,249.28,249.43,249.0,249.2,29786.0,241.4023,241.5475,241.1311,241.3248,29786.0
2024-01-11 10:30:00,249.2,249.74,249.14,249.43,22638.0,241.3248,241.8477,241.2667,241.5475,22638.0
2024-01-11 10:40:00,249.35,249.46,249.0,249.01,15753.0,241.4701,241.5766,241.1311,241.1408,15753.0
2024-01-11 10:50:00,249.04,249.11,248.55,248.69,28374.0,241.1699,241.2377,240.6954,240.8309,28374.0
2024-01-11 11:00:00,248.8,249.09,248.67,249.09,12755.0,240.9375,241.2183,240.8116,241.2183,12755.0
2024-01-11 11:10:00,249.1,249.1,248.39,248.53,19319.0,241.228,241.228,240.5404,240.676,19319.0
2024-01-11 11:20:00,248.62,249.13,248.58,249.05,18693.0,240.7631,241.257,240.7244,241.1796,18693.0
2024-01-11 11:30:00,249.04,249.1,248.8,248.95,15366.0,241.1699,241.228,240.9375,241.0827,15366.0
2024-01-11 11:40:00,248.98,249.54,248.97,249.5,19029.0,241.1118,241.6541,241.1021,241.6153,19029.0
2024-01-11 11:50:00,249.61,249.68,249.11,249.28,16209.0,241.7219,241.7896,241.2377,241.4023,16209.0
2024-01-11 12:00:00,249.26,249.56,249.01,249.53,15913.0,241.3829,241.6734,241.1408,241.6444,15913.0
2024-01-11 12:10:00,249.53,249.66,249.45,249.57,20078.0,241.6444,241.7703,241.5669,241.6831,20078.0
2024-01-11 12:20:00,249.57,249.69,249.34,249.39,19245.0,241.6831,241.7993,241.4604,241.5088,19245.0
2024-01-11 12:30:00,249.38,249.54,249.21,249.43,9186.0,241.4991,241.6541,241.3345,241.5475,9186.0
2024-01-11 12:40:00,249.44,249.95,249.43,249.88,13947.0,241.5572,242.0511,241.5475,241.9833,13947.0
2024-01-11 12:50:00,249.91,250.03,249.69,249.97,20793.0,242.0124,242.1286,241.7993,242.0705,20793.0
2024-01-11 13:00:00,249.97,250.54,249.94,250.44,20363.0,242.0705,242.6225,242.0414,242.5256,20363.0
2024-01-11 13:10:00,250.45,250.6,250.32,250.46,20660.0,242.5353,242.6806,242.4094,242.545,20660.0
2024-01-11 13:20:00,250.46,250.75,250.31,250.62,14440.0,242.545,242.8258,242.3997,242.6999,14440.0
2024-01-11 13:30:00,250.63,250.83,250.51,250.72,16527.0,242.7096,242.9033,242.5934,242.7968,16527.0
2024-01-11 13:40:00,250.72,250.88,250.71,250.88,15513.0,242.7968,242.9517,242.7871,242.9517,15513.0
2024-01-11 13:50:00,250.92,251.23,250.81,251.21,19947.0,242.9905,243.2907,242.8839,243.2713,19947.0
2024-01-11 14:00:00,251.23,251.4,250.87,250.96,21332.0,243.2907,243.4553,242.942,243.0292,21332.0
2024-01-11 14:10:00,250.98,251.35,250.9,251.01,15249.0,243.0486,243.4069,242.9711,243.0776,15249.0
2024-01-11 14:20:00,251.02,251.35,250.96,251.33,25376.0,243.0873,243.4069,243.0292,243.3875,25376.0
2024-01-11 14:30:00,251.33,251.41,250.97,251.03,18482.0,243.3875,243.465,243.0389,243.097,18482.0
2024-01-11 14:40:00,251.08,251.57,251.08,251.33,20613.0,243.1454,243.6199,243.1454,243.3875,20613.0
2024-01-11 14:50:00,251.4,251.73,251.3,251.64,13720.0,243.4553,243.7749,243.3584,243.6877,13720.0
2024-01-11 15:00:00,251.65,251.66,250.84,251.01,20390.0,243.6974,243.7071,242.913,243.0776,20390.0
2024-01-11 15:10:00,251.05,251.05,250.43,250.82,22508.0,243.1163,243.1163,242.5159,242.8936,22508.0
2024-01-11 15:20:00,250.91,251.08,250.74,250.84,17646.0,242.9808,243.1454,242.8161,242.913,17646.0
2024-01-11 15:30:00,250.86,251.05,250.77,250.99,34925.0,242.9324,243.1163,242.8452,243.0582,34925.0
2024-01-11 15:40:00,250.98,251.33,250.97,251.22,49792.0,243.0486,243.3875,243.0389,243.281,49792.0
2024-01-11 15:50:00,251.19,251.4,250.81,250.84,156363.0,243.2519,243.4553,242.8839,242.913,156363.0
2024-01-12 09:30:00,250.27,251.0,249.5,249.79,27165.0,242.361,243.0679,241.6153,241.8962,27165.0
2024-01-12 09:40:00,250.19,251.53,249.88,250.92,32546.0,242.2835,243.5812,241.9833,242.9905,32546.0
2024-01-12 09:50:00,250.92,251.48,250.5,250.5,15543.0,242.9905,243.5328,242.5837,242.5837,15543.0
2024-01-12 10:00:00,250.59,250.7,249.25,249.68,33538.0,242.6709,242.7774,241.3732,241.7896,33538.0
2024-01-12 10:10:00,249.66,249.79,249.11,249.31,18372.0,241.7703,241.8962,241.2377,241.4313,18372.0
2024-01-12 10:20:00,249.39,249.75,249.03,249.52,18009.0,241.5088,241.8574,241.1602,241.6347,18009.0
2024-01-12 10:30:00,249.54,249.63,249.07,249.24,18704.0,241.6541,241.7412,241.1989,241.3635,18704.0
2024-01-12 10:40:00,249.19,249.42,248.9,249.14,22200.0,241.3151,241.5379,241.0343,241.2667,22200.0
2024-01-12 10:50:00,249.18,249.57,248.96,249.4,23456.0,241.3054,241.6831,241.0924,241.5185,23456.0
2024-01-12 11:00:00,249.3,249.3,248.71,249.01,17767.0,241.4217,241.4217,240.8503,241.1408,17767.0
2024-01-12 11:10:00,249.04,249.23,248.92,248.96,15453.0,241.1699,241.3539,241.0537,241.0924,15453.0
2024-01-12 11:20:00,248.95,249.45,248.92,249.08,14587.0,241.0827,241.5669,241.0537,241.2086,14587.0
2024-01-12 11:30:00,249.09,249.23,248.61,248.77,15941.0,241.2183,241.3539,240.7535,240.9084,15941.0
2024-01-12 11:40:00,248.75,248.78,248.42,248.42,18271.0,240.889,240.9181,240.5695,240.5695,18271.0
2024-01-12 11:50:00,248.5,248.67,248.36,248.64,14991.0,240.6469,240.8116,240.5114,240.7825,14991.0
2024-01-12 12:00:00,248.64,248.73,248.27,248.41,15575.0,240.7825,240.8697,240.4242,240.5598,15575.0
2024-01-12 12:10:00,248.44,248.76,248.35,248.74,10884.0,240.5888,240.8987,240.5017,240.8793,10884.0
2024-01-12 12:20:00,248.75,248.82,248.45,248.68,8905.0,240.889,240.9568,240.5985,240.8212,8905.0
2024-01-12 12:30:00,248.57,248.72,248.08,248.44,29718.0,240.7147,240.86,240.2402,240.5888,29718.0
2024-01-12 12:40:00,248.55,248.55,248.09,248.16,14287.0,240.6954,240.6954,240.2499,240.3177,14287.0
2024-01-12 12:50:00,248.13,248.47,247.96,248.08,25788.0,240.2886,240.6179,240.124,240.2402,25788.0
2024-01-12 13:00:00,248.1,248.24,247.89,247.98,24177.0,240.2596,240.3952,240.0562,240.1434,24177.0
2024-01-12 13:10:00,248.05,248.22,247.92,248.03,13448.0,240.2112,240.3758,240.0853,240.1918,13448.0
2024-01-12 13:20:00,248.07,248.1,247.6,248.1,34610.0,240.2305,240.2596,239.7754,240.2596,34610.0
2024-01-12 13:30:00,248.08,249.08,247.94,248.93,32229.0,240.2402,241.2086,240.1046,241.0633,32229.0
2024-01-12 13:40:00,248.85,249.17,248.63,248.87,38163.0,240.9859,241.2958,240.7728,241.0052,38163.0
2024-01-12 13:50:00,248.81,249.46,248.78,249.39,13669.0,240.9471,241.5766,240.9181,241.5088,13669.0
2024-01-12 14:00:00,249.39,249.47,249.2,249.2,13600.0,241.5088,241.5863,241.3248,241.3248,13600.0
2024-01-12 14:10:00,249.28,249.34,249.12,249.12,9733.0,241.4023,241.4604,241.2473,241.2473,9733.0
2024-01-12 14:20:00,249.16,249.16,248.72,248.94,15093.0,241.2861,241.2861,240.86,241.073,15093.0
2024-01-12 14:30:00,248.96,249.08,248.63,248.89,29674.0,241.0924,241.2086,240.7728,241.0246,29674.0
2024-01-12 14:40:00,248.86,248.95,248.53,248.61,15187.0,240.9956,241.0827,240.676,240.7535,15187.0
2024-01-12 14:50:00,248.64,248.85,248.49,248.5,10620.0,240.7825,240.9859,240.6373,240.6469,10620.0
2024-01-12 15:00:00,248.53,248.79,248.42,248.6,12405.0,240.676,240.9278,240.5695,240.7438,12405.0
2024-01-12 15:10:00,248.55,248.67,248.34,248.5,16902.0,240.6954,240.8116,240.492,240.6469,16902.0
2024-01-12 15:20:00,248.45,248.55,248.26,248.5,13199.0,240.5985,240.6954,240.4145,240.6469,13199.0
2024-01-12 15:30:00,248.44,248.92,248.42,248.8,19362.0,240.5888,241.0537,240.5695,240.9375,19362.0
2024-01-12 15:40:00,248.75,248.97,248.61,248.8,38658.0,240.889,241.1021,240.7535,240.9375,38658.0
2024-01-12 15:50:00,248.88,248.98,248.53,248.59,110619.0,241.0149,241.1118,240.676,240.7341,110619.0
2024-01-16 09:30:00,247.25,247.25,244.56,245.18,89248.0,239.4364,239.4364,236.8314,237.4319,89248.0
2024-01-16 09:40:00,245.1,245.1,243.66,244.65,81199.0,237.3544,237.3544,235.9599,236.9186,81199.0
2024-01-16 09:50:00,244.65,245.8,244.47,245.54,28515.0,236.9186,238.0323,236.7443,237.7805,28515.0
2024-01-16 10:00:00,245.44,245.47,244.63,245.4,27812.0,237.6836,237.7127,236.8992,237.6449,27812.0
2024-01-16 10:10:00,245.31,245.88,245.09,245.49,69565.0,237.5577,238.1097,237.3447,237.7321,69565.0
2024-01-16 10:20:00,245.58,246.54,245.5,245.96,97102.0,237.8192,238.7489,237.7417,238.1872,97102.0
2024-01-16 10:30:00,245.99,246.31,245.91,246.17,18195.0,238.2163,238.5261,238.1388,238.3906,18195.0
2024-01-16 10:40:00,246.17,246.54,246.11,246.51,23928.0,238.3906,238.7489,238.3325,238.7198,23928.0
2024-01-16 10:50:00,246.47,246.74,246.24,246.47,14273.0,238.6811,238.9426,238.4584,238.6811,14273.0
2024-01-16 11:00:00,246.52,246.59,245.89,246.08,49760.0,238.7295,238.7973,238.1194,238.3034,49760.0
2024-01-16 11:10:00,246.29,247.18,246.28,246.87,16264.0,238.5068,239.3686,238.4971,239.0684,16264.0
2024-01-16 11:20:00,246.89,247.19,246.74,246.88,19446.0,239.0878,239.3783,238.9426,239.0781,19446.0
2024-01-16 11:30:00,246.89,247.16,246.44,246.47,12208.0,239.0878,239.3493,238.652,238.6811,12208.0
2024-01-16 11:40:00,246.5,246.5,246.09,246.13,9884.0,238.7101,238.7101,238.3131,238.3518,9884.0
2024-01-16 11:50:00,246.19,246.22,245.92,246.1,12307.0,238.4099,238.439,238.1485,238.3228,12307.0
2024-01-16 12:00:00,246.1,246.23,245.85,246.0,19416.0,238.3228,238.4487,238.0807,238.2259,19416.0
2024-01-16 12:10:00,246.02,246.29,246.0,246.05,10659.0,238.2453,238.5068,238.2259,238.2744,10659.0
2024-01-16 12:20:00,246.03,246.17,245.75,245.86,27946.0,238.255,238.3906,237.9838,238.0904,27946.0
2024-01-16 12:30:00,245.82,245.83,245.44,245.44,22364.0,238.0516,238.0613,237.6836,237.6836,22364.0
2024-01-16 12:40:00,245.48,245.57,245.25,245.48,29878.0,237.7224,237.8095,237.4996,237.7224,29878.0
2024-01-16 12:50:00,245.38,245.87,245.38,245.48,9526.0,237.6255,238.1,237.6255,237.7224,9526.0
2024-01-16 13:00:00,245.46,245.83,245.37,245.78,9022.0,237.703,238.0613,237.6158,238.0129,9022.0
2024-01-16 13:10:00,245.71,246.29,245.6,246.21,24120.0,237.9451,238.5068,237.8386,238.4293,24120.0
2024-01-16 13:20:00,246.23,246.25,245.83,246.09,16582.0,238.4487,238.468,238.0613,238.3131,16582.0
2024-01-16 13:30:00,246.19,246.29,245.68,245.68,14542.0,238.4099,238.5068,237.9161,237.9161,14542.0
2024-01-16 13:40:00,245.69,245.69,244.95,244.99,28455.0,237.9257,237.9257,237.2091,237.2479,28455.0
2024-01-16 13:50:00,245.0,245.14,244.6,244.89,41664.0,237.2575,237.3931,236.8702,237.151,41664.0
2024-01-16 14:00:00,244.88,245.1,244.82,244.84,19544.0,237.1413,237.3544,237.0832,237.1026,19544.0
2024-01-16 14:10:00,244.89,244.96,244.54,244.71,22317.0,237.151,237.2188,236.8121,236.9767,22317.0
2024-01-16 14:20:00,244.68,244.95,244.66,244.77,16804.0,236.9477,237.2091,236.9283,237.0348,16804.0
2024-01-16 14:30:00,244.71,245.07,244.56,245.02,20653.0,236.9767,237.3253,236.8314,237.2769,20653.0
2024-01-16 14:40:00,245.01,245.22,244.85,245.01,43019.0,237.2672,237.4706,237.1123,237.2672,43019.0
2024-01-16 14:50:00,245.05,245.11,244.89,244.98,40143.0,237.306,237.3641,237.151,237.2382,40143.0
2024-01-16 15:00:00,244.96,245.09,244.62,244.82,31951.0,237.2188,237.3447,236.8895,237.0832,31951.0
2024-01-16 15:10:00,244.83,245.07,244.76,244.94,25809.0,237.0929,237.3253,237.0251,237.1994,25809.0
2024-01-16 15:20:00,244.92,245.01,244.63,244.76,25903.0,237.1801,237.2672,236.8992,237.0251,25903.0
2024-01-16 15:30:00,244.79,244.89,244.58,244.85,41038.0,237.0542,237.151,236.8508,237.1123,41038.0
2024-01-16 15:40:00,244.87,245.0,244.53,244.59,64317.0,237.1316,237.2575,236.8024,236.8605,64317.0
2024-01-16 15:50:00,244.5,245.32,244.26,245.03,178837.0,236.7733,237.5674,236.5409,237.2866,178837.0
2024-01-17 09:30:00,242.0,242.99,241.5,242.66,108859.0,234.3523,235.3111,233.8681,234.9915,108859.0
2024-01-17 09:40:00,242.76,242.85,242.13,242.58,76334.0,235.0883,235.1755,234.4782,234.914,76334.0
2024-01-17 09:50:00,242.61,243.19,242.31,242.6,66413.0,234.9431,235.5047,234.6525,234.9334,66413.0
2024-01-17 10:00:00,242.64,242.9,242.22,242.59,56963.0,234.9721,235.2239,234.5654,234.9237,56963.0
2024-01-17 10:10:00,242.58,243.69,242.57,242.99,69573.0,234.914,235.9889,234.9043,235.3111,69573.0
2024-01-17 10:20:00,242.9,243.75,242.84,243.41,27337.0,235.2239,236.047,235.1658,235.7178,27337.0
2024-01-17 10:30:00,243.31,243.85,243.19,243.76,20970.0,235.6209,236.1439,235.5047,236.0567,20970.0
2024-01-17 10:40:00,243.73,243.73,243.0,243.15,14953.0,236.0277,236.0277,235.3207,235.466,14953.0
2024-01-17 10:50:00,243.21,243.53,243.09,243.53,11824.0,235.5241,235.834,235.4079,235.834,11824.0
2024-01-17 11:00:00,243.61,243.87,243.55,243.62,16867.0,235.9115,236.1633,235.8534,235.9212,16867.0
2024-01-17 11:10:00,243.64,244.0,243.59,243.95,15511.0,235.9405,236.2891,235.8921,236.2407,15511.0
2024-01-17 11:20:00,244.0,244.23,243.83,244.0,11985.0,236.2891,236.5119,236.1245,236.2891,11985.0
2024-01-17 11:30:00,244.08,244.79,243.99,244.7,11986.0,236.3666,237.0542,236.2795,236.967,11986.0
2024-01-17 11:40:00,244.74,244.75,243.73,243.73,17365.0,237.0058,237.0154,236.0277,236.0277,17365.0
2024-01-17 11:50:00,243.78,244.05,243.58,243.88,15372.0,236.0761,236.3376,235.8824,236.1729,15372.0
2024-01-17 12:00:00,243.84,243.88,243.41,243.51,8383.0,236.1342,236.1729,235.7178,235.8146,8383.0
2024-01-17 12:10:00,243.48,243.8,243.43,243.53,6975.0,235.7856,236.0955,235.7372,235.834,6975.0
2024-01-17 12:20:00,243.49,243.49,243.27,243.33,7388.0,235.7953,235.7953,235.5822,235.6403,7388.0
2024-01-17 12:30:00,243.28,243.44,243.22,243.37,6318.0,235.5919,235.7468,235.5338,235.6791,6318.0
2024-01-17 12:40:00,243.39,243.4,243.12,243.33,7443.0,235.6984,235.7081,235.437,235.6403,7443.0
2024-01-17 12:50:00,243.31,243.92,243.3,243.66,15141.0,235.6209,236.2117,235.6113,235.9599,15141.0
2024-01-17 13:00:00,243.64,243.89,243.56,243.58,8969.0,235.9405,236.1826,235.863,235.8824,8969.0
2024-01-17 13:10:00,243.5,243.56,243.2,243.34,10957.0,235.8049,235.863,235.5144,235.65,10957.0
2024-01-17 13:20:00,243.34,243.34,243.0,243.1,19166.0,235.65,235.65,235.3207,235.4176,19166.0
2024-01-17 13:30:00,243.11,243.11,242.86,242.93,5854.0,235.4273,235.4273,235.1852,235.253,5854.0
2024-01-17 13:40:00,242.94,243.09,242.79,242.94,17766.0,235.2626,235.4079,235.1174,235.2626,17766.0
2024-01-17 13:50:00,242.95,243.4,242.94,243.31,12349.0,235.2723,235.7081,235.2626,235.6209,12349.0
2024-01-17 14:00:00,243.36,243.37,243.15,243.33,15011.0,235.6694,235.6791,235.466,235.6403,15011.0
2024-01-17 14:10:00,243.25,243.48,243.2,243.34,48467.0,235.5628,235.7856,235.5144,235.65,48467.0
2024-01-17 14:20:00,243.34,243.58,243.28,243.43,15748.0,235.65,235.8824,235.5919,235.7372,15748.0
2024-01-17 14:30:00,243.44,243.47,243.07,243.28,45892.0,235.7468,235.7759,235.3885,235.5919,45892.0
2024-01-17 14:40:00,243.26,243.5,243.21,243.35,9255.0,235.5725,235.8049,235.5241,235.6597,9255.0
2024-01-17 14:50:00,243.44,243.45,243.16,243.17,11070.0,235.7468,235.7565,235.4757,235.4854,11070.0
2024-01-17 15:00:00,243.17,243.17,242.84,242.93,13704.0,235.4854,235.4854,235.1658,235.253,13704.0
2024-01-17 15:10:00,242.97,243.03,242.68,242.96,20556.0,235.2917,235.3498,235.0109,235.282,20556.0
2024-01-17 15:20:00,242.93,243.2,242.83,243.08,22760.0,235.253,235.5144,235.1561,235.3982,22760.0
2024-01-17 15:30:00,243.06,243.44,243.02,243.29,22542.0,235.3788,235.7468,235.3401,235.6016,22542.0
2024-01-17 15:40:00,243.27,243.57,243.24,243.24,55468.0,235.5822,235.8727,235.5532,235.5532,55468.0
2024-01-17 15:50:00,243.23,243.65,243.13,243.36,116516.0,235.5435,235.9502,235.4466,235.6694,116516.0
2024-01-18 09:30:00,244.92,244.92,243.75,244.47,63293.0,237.1801,237.1801,236.047,236.7443,63293.0
2024-01-18 09:40:00,244.5,244.55,243.18,243.5,54939.0,236.7733,236.8218,235.4951,235.8049,54939.0
2024-01-18 09:50:00,243.44,243.9,243.25,243.71,52384.0,235.7468,236.1923,235.5628,236.0083,52384.0
2024-01-18 10:00:00,243.7,244.56,243.44,244.34,30151.0,235.9986,236.8314,235.7468,236.6184,30151.0
2024-01-18 10:10:00,244.31,244.68,244.04,244.26,30325.0,236.5893,236.9477,236.3279,236.5409,30325.0
2024-01-18 10:20:00,244.25,244.36,243.77,243.93,53827.0,236.5312,236.6378,236.0664,236.2214,53827.0
2024-01-18 10:30:00,244.0,244.06,243.3,243.41,42636.0,236.2891,236.3472,235.6113,235.7178,42636.0
2024-01-18 10:40:00,243.4,243.4,242.64,242.78,20214.0,235.7081,235.7081,234.9721,235.1077,20214.0
2024-01-18 10:50:00,242.72,242.72,242.0,242.31,33148.0,235.0496,235.0496,234.3523,234.6525,33148.0
2024-01-18 11:00:00,242.22,242.5,242.01,242.28,23668.0,234.5654,234.8365,234.362,234.6235,23668.0
2024-01-18 11:10:00,242.3,242.96,242.27,242.76,33710.0,234.6429,235.282,234.6138,235.0883,33710.0
2024-01-18 11:20:00,242.68,242.97,242.55,242.82,20937.0,235.0109,235.2917,234.885,235.1464,20937.0
2024-01-18 11:30:00,242.84,242.92,242.61,242.61,21555.0,235.1658,235.2433,234.9431,234.9431,21555.0
2024-01-18 11:40:00,242.68,243.06,242.57,243.06,15395.0,235.0109,235.3788,234.9043,235.3788,15395.0
2024-01-18 11:50:00,243.0,243.38,242.95,243.21,17354.0,235.3207,235.6887,235.2723,235.5241,17354.0
2024-01-18 12:00:00,243.26,243.32,242.72,242.8,14473.0,235.5725,235.6306,235.0496,235.1271,14473.0
2024-01-18 12:10:00,242.95,243.14,242.63,242.71,27260.0,235.2723,235.4563,234.9624,235.0399,27260.0
2024-01-18 12:20:00,242.77,242.9,242.43,242.83,12441.0,235.098,235.2239,234.7688,235.1561,12441.0
2024-01-18 12:30:00,242.74,242.84,242.46,242.79,10630.0,235.069,235.1658,234.7978,235.1174,10630.0
2024-01-18 12:40:00,242.8,242.97,242.56,242.91,17888.0,235.1271,235.2917,234.8946,235.2336,17888.0
2024-01-18 12:50:00,242.92,243.33,242.84,243.31,66819.0,235.2433,235.6403,235.1658,235.6209,66819.0
2024-01-18 13:00:00,243.31,243.52,242.7,242.84,17179.0,235.6209,235.8243,235.0302,235.1658,17179.0
2024-01-18 13:10:00,242.81,243.13,242.75,243.13,13149.0,235.1367,235.4466,235.0786,235.4466,13149.0
2024-01-18 13:20:00,243.2,243.56,243.0,243.37,14206.0,235.5144,235.863,235.3207,235.6791,14206.0
2024-01-18 13:30:00,243.4,243.83,243.36,243.79,24464.0,235.7081,236.1245,235.6694,236.0858,24464.0
2024-01-18 13:40:00,243.74,244.22,243.7,244.22,13547.0,236.0374,236.5022,235.9986,236.5022,13547.0
2024-01-18 13:50:00,244.32,244.37,244.12,244.2,17074.0,236.599,236.6475,236.4054,236.4828,17074.0
2024-01-18 14:00:00,244.25,244.42,244.09,244.2,13053.0,236.5312,236.6959,236.3763,236.4828,13053.0
2024-01-18 14:10:00,244.19,244.23,243.75,243.93,14288.0,236.4731,236.5119,236.047,236.2214,14288.0
2024-01-18 14:20:00,244.0,244.27,243.83,244.26,23603.0,236.2891,236.5506,236.1245,236.5409,23603.0
2024-01-18 14:30:00,244.3,244.54,244.26,244.27,22051.0,236.5797,236.8121,236.5409,236.5506,22051.0
2024-01-18 14:40:00,244.27,244.31,243.85,244.09,14647.0,236.5506,236.5893,236.1439,236.3763,14647.0
2024-01-18 14:50:00,244.12,244.17,243.95,244.08,8012.0,236.4054,236.4538,236.2407,236.3666,8012.0
2024-01-18 15:00:00,244.06,244.31,243.9,244.25,12445.0,236.3472,236.5893,236.1923,236.5312,12445.0
2024-01-18 15:10:00,244.25,244.34,244.07,244.2,20403.0,236.5312,236.6184,236.3569,236.4828,20403.0
2024-01-18 15:20:00,244.15,244.44,244.15,244.33,19632.0,236.4344,236.7152,236.4344,236.6087,19632.0
2024-01-18 15:30:00,244.33,244.52,244.16,244.36,33633.0,236.6087,236.7927,236.4441,236.6378,33633.0
2024-01-18 15:40:00,244.31,244.47,244.19,244.3,35483.0,236.5893,236.7443,236.4731,236.5797,35483.0
2024-01-18 15:50:00,244.29,244.54,243.96,244.06,126248.0,236.57,236.8121,236.2504,236.3472,126248.0
2024-01-19 09:30:00,244.79,244.79,242.83,242.93,91444.0,237.0542,237.0542,235.1561,235.253,91444.0
2024-01-19 09:40:00,242.93,243.14,242.31,243.14,25798.0,235.253,235.4563,234.6525,235.4563,25798.0
2024-01-19 09:50:00,243.12,243.58,243.03,243.38,8435.0,235.437,235.8824,235.3498,235.6887,8435.0
2024-01-19 10:00:00,243.52,243.71,242.29,242.5,27556.0,235.8243,236.0083,234.6332,234.8365,27556.0
2024-01-19 10:10:00,242.53,242.63,242.3,242.51,26220.0,234.8656,234.9624,234.6429,234.8462,26220.0
2024-01-19 10:20:00,242.56,242.88,242.46,242.75,56874.0,234.8946,235.2045,234.7978,235.0786,56874.0
2024-01-19 10:30:00,242.66,242.76,242.35,242.41,61454.0,234.9915,235.0883,234.6913,234.7494,61454.0
2024-01-19 10:40:00,242.39,242.73,242.33,242.35,29610.0,234.73,235.0593,234.6719,234.6913,29610.0
2024-01-19 10:50:00,242.34,242.45,242.01,242.29,38344.0,234.6816,234.7881,234.362,234.6332,38344.0
2024-01-19 11:00:00,242.38,243.15,242.25,242.94,23855.0,234.7203,235.466,234.5944,235.2626,23855.0
2024-01-19 11:10:00,243.04,243.21,242.71,242.72,20309.0,235.3595,235.5241,235.0399,235.0496,20309.0
2024-01-19 11:20:00,242.78,242.96,242.7,242.75,51182.0,235.1077,235.282,235.0302,235.0786,51182.0
2024-01-19 11:30:00,242.7,242.84,242.48,242.59,7366.0,235.0302,235.1658,234.8172,234.9237,7366.0
2024-01-19 11:40:00,242.59,242.64,242.49,242.53,11737.0,234.9237,234.9721,234.8269,234.8656,11737.0
2024-01-19 11:50:00,242.56,242.96,242.49,242.9,35488.0,234.8946,235.282,234.8269,235.2239,35488.0
2024-01-19 12:00:00,242.95,243.9,242.83,243.69,46173.0,235.2723,236.1923,235.1561,235.9889,46173.0
2024-01-19 12:10:00,243.66,244.5,243.66,244.11,26326.0,235.9599,236.7733,235.9599,236.3957,26326.0
2024-01-19 12:20:00,244.16,244.29,243.95,244.19,18879.0,236.4441,236.57,236.2407,236.4731,18879.0
2024-01-19 12:30:00,244.22,244.63,244.18,244.2,20566.0,236.5022,236.8992,236.4635,236.4828,20566.0
2024-01-19 12:40:00,244.08,244.08,243.7,243.87,13045.0,236.3666,236.3666,235.9986,236.1633,13045.0
2024-01-19 12:50:00,243.94,244.23,243.84,244.23,5827.0,236.231,236.5119,236.1342,236.5119,5827.0
2024-01-19 13:00:00,244.23,244.45,244.22,244.35,14922.0,236.5119,236.7249,236.5022,236.6281,14922.0
2024-01-19 13:10:00,244.39,244.75,244.38,244.55,10953.0,236.6668,237.0154,236.6571,236.8218,10953.0
2024-01-19 13:20:00,244.66,244.95,244.62,244.74,15122.0,236.9283,237.2091,236.8895,237.0058,15122.0
2024-01-19 13:30:00,244.83,245.05,244.7,244.7,12905.0,237.0929,237.306,236.967,236.967,12905.0
2024-01-19 13:40:00,244.64,244.75,244.45,244.71,9286.0,236.9089,237.0154,236.7249,236.9767,9286.0
2024-01-19 13:50:00,244.8,245.07,244.66,245.05,22389.0,237.0639,237.3253,236.9283,237.306,22389.0
2024-01-19 14:00:00,245.06,245.47,245.0,245.32,31109.0,237.3156,237.7127,237.2575,237.5674,31109.0
2024-01-19 14:10:00,245.33,245.88,245.33,245.58,38977.0,237.5771,238.1097,237.5771,237.8192,38977.0
2024-01-19 14:20:00,245.58,246.12,245.42,245.7,32791.0,237.8192,238.3421,237.6643,237.9354,32791.0
2024-01-19 14:30:00,245.78,245.89,245.12,245.26,16698.0,238.0129,238.1194,237.3737,237.5093,16698.0
2024-01-19 14:40:00,245.25,245.68,244.91,245.68,33883.0,237.4996,237.9161,237.1704,237.9161,33883.0
2024-01-19 14:50:00,245.73,246.26,245.63,246.24,79075.0,237.9645,238.4777,237.8676,238.4584,79075.0
2024-01-19 15:00:00,246.24,246.52,246.16,246.51,46728.0,238.4584,238.7295,238.3809,238.7198,46728.0
2024-01-19 15:10:00,246.52,246.65,246.43,246.43,54225.0,238.7295,238.8554,238.6424,238.6424,54225.0
2024-01-19 15:20:00,246.43,246.43,245.68,246.14,16664.0,238.6424,238.6424,237.9161,238.3615,16664.0
2024-01-19 15:30:00,246.14,246.28,245.76,245.78,19920.0,238.3615,238.4971,237.9935,238.0129,19920.0
2024-01-19 15:40:00,245.78,245.95,245.68,245.91,34893.0,238.0129,238.1775,237.9161,238.1388,34893.0
2024-01-19 15:50:00,245.91,246.55,245.87,246.54,130269.0,238.1388,238.7586,238.1,238.7489,130269.0
2024-01-22 09:30:00,247.4,250.69,247.4,250.32,93370.0,239.5817,242.7677,239.5817,242.4094,93370.0
2024-01-22 09:40:00,250.31,251.05,249.84,249.92,45266.0,242.3997,243.1163,241.9446,242.0221,45266.0
2024-01-22 09:50:00,249.97,251.02,249.69,250.94,59433.0,242.0705,243.0873,241.7993,243.0098,59433.0
2024-01-22 10:00:00,250.94,251.25,250.24,251.24,138449.0,243.0098,243.31,242.3319,243.3003,138449.0
2024-01-22 10:10:00,251.24,251.73,251.03,251.28,66731.0,243.3003,243.7749,243.097,243.3391,66731.0
2024-01-22 10:20:00,251.28,251.46,250.93,250.93,28026.0,243.3391,243.5134,243.0001,243.0001,28026.0
2024-01-22 10:30:00,250.97,250.99,249.95,249.98,35732.0,243.0389,243.0582,242.0511,242.0802,35732.0
2024-01-22 10:40:00,250.03,250.05,249.4,249.59,27631.0,242.1286,242.148,241.5185,241.7025,27631.0
2024-01-22 10:50:00,249.48,249.95,249.25,249.38,30272.0,241.596,242.0511,241.3732,241.4991,30272.0
2024-01-22 11:00:00,249.37,249.42,248.9,249.34,26325.0,241.4894,241.5379,241.0343,241.4604,26325.0
2024-01-22 11:10:00,249.45,249.84,249.31,249.79,16734.0,241.5669,241.9446,241.4313,241.8962,16734.0
2024-01-22 11:20:00,249.76,250.55,249.67,250.49,38547.0,241.8671,242.6322,241.78,242.574,38547.0
2024-01-22 11:30:00,250.46,250.71,250.15,250.66,32480.0,242.545,242.7871,242.2448,242.7387,32480.0
2024-01-22 11:40:00,250.66,250.66,250.24,250.36,32990.0,242.7387,242.7387,242.3319,242.4482,32990.0
2024-01-22 11:50:00,250.34,250.36,249.73,249.89,34441.0,242.4288,242.4482,241.8381,241.993,34441.0
2024-01-22 12:00:00,249.96,250.03,249.31,249.46,26207.0,242.0608,242.1286,241.4313,241.5766,26207.0
2024-01-22 12:10:00,249.5,249.78,249.43,249.72,21319.0,241.6153,241.8865,241.5475,241.8284,21319.0
2024-01-22 12:20:00,249.75,250.13,249.75,250.1,19452.0,241.8574,242.2254,241.8574,242.1964,19452.0
2024-01-22 12:30:00,250.1,250.22,249.95,250.2,16627.0,242.1964,242.3126,242.0511,242.2932,16627.0
2024-01-22 12:40:00,250.2,250.23,249.98,249.98,15611.0,242.2932,242.3223,242.0802,242.0802,15611.0
2024-01-22 12:50:00,249.99,249.99,249.74,249.9,13488.0,242.0898,242.0898,241.8477,242.0027,13488.0
2024-01-22 13:00:00,249.79,250.14,249.78,250.14,7799.0,241.8962,242.2351,241.8865,242.2351,7799.0
2024-01-22 13:10:00,250.16,250.23,249.95,249.96,7898.0,242.2545,242.3223,242.0511,242.0608,7898.0
2024-01-22 13:20:00,249.87,250.06,249.74,249.87,12709.0,241.9736,242.1576,241.8477,241.9736,12709.0
2024-01-22 13:30:00,249.87,250.04,249.85,249.95,9968.0,241.9736,242.1383,241.9543,242.0511,9968.0
2024-01-22 13:40:00,249.93,250.07,249.66,250.02,20340.0,242.0317,242.1673,241.7703,242.1189,20340.0
2024-01-22 13:50:00,249.99,250.48,249.98,250.4,21007.0,242.0898,242.5644,242.0802,242.4869,21007.0
2024-01-22 14:00:00,250.48,250.6,250.46,250.52,8844.0,242.5644,242.6806,242.545,242.6031,8844.0
2024-01-22 14:10:00,250.46,250.46,250.07,250.45,21692.0,242.545,242.545,242.1673,242.5353,21692.0
2024-01-22 14:20:00,250.37,250.39,250.12,250.34,10611.0,242.4578,242.4772,242.2157,242.4288,10611.0
2024-01-22 14:30:00,250.34,250.53,250.23,250.43,14808.0,242.4288,242.6128,242.3223,242.5159,14808.0
2024-01-22 14:40:00,250.45,250.56,250.33,250.53,10396.0,242.5353,242.6418,242.4191,242.6128,10396.0
2024-01-22 14:50:00,250.54,250.57,250.34,250.35,16842.0,242.6225,242.6515,242.4288,242.4385,16842.0
2024-01-22 15:00:00,250.38,250.44,250.07,250.4,21826.0,242.4675,242.5256,242.1673,242.4869,21826.0
2024-01-22 15:10:00,250.4,250.61,250.39,250.47,22919.0,242.4869,242.6903,242.4772,242.5547,22919.0
2024-01-22 15:20:00,250.49,250.86,250.4,250.78,13924.0,242.574,242.9324,242.4869,242.8549,13924.0
2024-01-22 15:30:00,250.8,250.84,250.52,250.56,37551.0,242.8742,242.913,242.6031,242.6418,37551.0
2024-01-22 15:40:00,250.58,250.63,250.31,250.44,39514.0,242.6612,242.7096,242.3997,242.5256,39514.0
2024-01-22 15:50:00,250.48,250.75,250.34,250.74,166124.0,242.5644,242.8258,242.4288,242.8161,166124.0
2024-01-23 09:30:00,251.18,251.84,250.69,250.83,44926.0,243.2422,243.8814,242.7677,242.9033,44926.0
2024-01-23 09:40:00,250.93,251.64,250.43,251.64,33532.0,243.0001,243.6877,242.5159,243.6877,33532.0
2024-01-23 09:50:00,251.66,251.74,250.91,251.05,33573.0,243.7071,243.7845,242.9808,243.1163,33573.0
2024-01-23 10:00:00,250.93,251.68,250.93,251.23,28050.0,243.0001,243.7264,243.0001,243.2907,28050.0
2024-01-23 10:10:00,251.32,251.79,251.26,251.59,60446.0,243.3778,243.833,243.3197,243.6393,60446.0
2024-01-23 10:20:00,251.52,251.59,250.94,251.09,23116.0,243.5715,243.6393,243.0098,243.1551,23116.0
2024-01-23 10:30:00,251.08,251.08,250.53,250.69,18677.0,243.1454,243.1454,242.6128,242.7677,18677.0
2024-01-23 10:40:00,250.67,250.67,249.72,249.79,31006.0,242.7484,242.7484,241.8284,241.8962,31006.0
2024-01-23 10:50:00,249.73,250.3,249.3,250.3,14456.0,241.8381,242.3901,241.4217,242.3901,14456.0
2024-01-23 11:00:00,250.31,250.54,250.3,250.52,11122.0,242.3997,242.6225,242.3901,242.6031,11122.0
2024-01-23 11:10:00,250.51,250.87,250.5,250.71,17788.0,242.5934,242.942,242.5837,242.7871,17788.0
2024-01-23 11:20:00,250.7,251.21,250.64,251.13,27342.0,242.7774,243.2713,242.7193,243.1938,27342.0
2024-01-23 11:30:00,251.1,251.37,251.09,251.34,11583.0,243.1648,243.4262,243.1551,243.3972,11583.0
2024-01-23 11:40:00,251.31,251.37,251.07,251.18,21088.0,243.3681,243.4262,243.1357,243.2422,21088.0
2024-01-23 11:50:00,251.17,251.17,250.62,250.83,17472.0,243.2326,243.2326,242.6999,242.9033,17472.0
2024-01-23 12:00:00,250.83,250.93,250.51,250.77,15725.0,242.9033,243.0001,242.5934,242.8452,15725.0
2024-01-23 12:10:00,250.77,250.96,250.5,250.69,14543.0,242.8452,243.0292,242.5837,242.7677,14543.0
2024-01-23 12:20:00,250.62,250.64,250.07,250.13,8602.0,242.6999,242.7193,242.1673,242.2254,8602.0
2024-01-23 12:30:00,250.19,250.29,250.03,250.22,10779.0,242.2835,242.3804,242.1286,242.3126,10779.0
2024-01-23 12:40:00,250.18,250.38,250.06,250.26,8815.0,242.2738,242.4675,242.1576,242.3513,8815.0
2024-01-23 12:50:00,250.23,250.46,250.19,250.37,9611.0,242.3223,242.545,242.2835,242.4578,9611.0
2024-01-23 13:00:00,250.37,250.38,250.24,250.32,6442.0,242.4578,242.4675,242.3319,242.4094,6442.0
2024-01-23 13:10:00,250.37,250.56,250.32,250.53,11643.0,242.4578,242.6418,242.4094,242.6128,11643.0
2024-01-23 13:20:00,250.54,250.73,250.54,250.63,9869.0,242.6225,242.8065,242.6225,242.7096,9869.0
2024-01-23 13:30:00,250.59,250.75,250.52,250.56,8621.0,242.6709,242.8258,242.6031,242.6418,8621.0
2024-01-23 13:40:00,250.62,250.79,250.56,250.69,8179.0,242.6999,242.8646,242.6418,242.7677,8179.0
2024-01-23 13:50:00,250.71,250.9,250.67,250.86,5011.0,242.7871,242.9711,242.7484,242.9324,5011.0
2024-01-23 14:00:00,250.88,251.3,250.88,251.06,39104.0,242.9517,243.3584,242.9517,243.126,39104.0
2024-01-23 14:10:00,251.02,251.24,250.98,251.08,16614.0,243.0873,243.3003,243.0486,243.1454,16614.0
2024-01-23 14:20:00,251.11,251.13,250.72,250.83,15598.0,243.1745,243.1938,242.7968,242.9033,15598.0
2024-01-23 14:30:00,250.8,250.88,250.61,250.79,16643.0,242.8742,242.9517,242.6903,242.8646,16643.0
2024-01-23 14:40:00,250.84,251.03,250.71,250.85,19051.0,242.913,243.097,242.7871,242.9227,19051.0
2024-01-23 14:50:00,250.94,251.14,250.88,251.09,13993.0,243.0098,243.2035,242.9517,243.1551,13993.0
2024-01-23 15:00:00,251.1,251.25,250.87,251.08,20986.0,243.1648,243.31,242.942,243.1454,20986.0
2024-01-23 15:10:00,251.05,251.45,251.05,251.17,104037.0,243.1163,243.5037,243.1163,243.2326,104037.0
2024-01-23 15:20:00,251.2,251.34,251.1,251.32,24285.0,243.2616,243.3972,243.1648,243.3778,24285.0
2024-01-23 15:30:00,251.28,251.32,250.88,250.89,28571.0,243.3391,243.3778,242.9517,242.9614,28571.0
2024-01-23 15:40:00,250.87,250.95,250.58,250.61,43033.0,242.942,243.0195,242.6612,242.6903,43033.0
2024-01-23 15:50:00,250.66,251.07,250.34,250.85,73245.0,242.7387,243.1357,242.4288,242.9227,73245.0
2024-01-24 09:30:00,252.17,253.45,251.96,252.55,72932.0,244.201,245.4405,243.9976,244.5689,72932.0
2024-01-24 09:40:00,252.66,253.52,252.17,252.3,47586.0,244.6755,245.5083,244.201,244.3268,47586.0
2024-01-24 09:50:00,252.21,252.62,251.88,252.23,31351.0,244.2397,244.6367,243.9201,244.2591,31351.0
2024-01-24 10:00:00,252.17,252.17,251.44,251.56,24898.0,244.201,244.201,243.494,243.6102,24898.0
2024-01-24 10:10:00,251.53,251.63,251.24,251.55,24817.0,243.5812,243.678,243.3003,243.6005,24817.0
2024-01-24 10:20:00,251.62,251.91,251.46,251.79,9385.0,243.6683,243.9492,243.5134,243.833,9385.0
2024-01-24 10:30:00,251.84,252.27,251.67,252.27,11640.0,243.8814,244.2978,243.7168,244.2978,11640.0
2024-01-24 10:40:00,252.31,252.72,252.2,252.41,22108.0,244.3365,244.7336,244.23,244.4334,22108.0
2024-01-24 10:50:00,252.29,253.04,252.23,252.78,39311.0,244.3172,245.0435,244.2591,244.7917,39311.0
2024-01-24 11:00:00,252.82,253.18,252.76,253.06,24492.0,244.8304,245.179,244.7723,245.0628,24492.0
2024-01-24 11:10:00,253.0,253.03,252.66,252.89,22419.0,245.0047,245.0338,244.6755,244.8982,22419.0
2024-01-24 11:20:00,252.94,253.36,252.93,253.25,24684.0,244.9466,245.3533,244.9369,245.2468,24684.0
2024-01-24 11:30:00,253.26,253.36,252.81,252.93,28383.0,245.2565,245.3533,244.8207,244.9369,28383.0
2024-01-24 11:40:00,252.93,253.2,252.45,252.49,10795.0,244.9369,245.1984,244.4721,244.5108,10795.0
2024-01-24 11:50:00,252.44,252.74,252.38,252.68,12337.0,244.4624,244.7529,244.4043,244.6948,12337.0
2024-01-24 12:00:00,252.69,252.7,252.03,252.45,13189.0,244.7045,244.7142,244.0654,244.4721,13189.0
2024-01-24 12:10:00,252.42,252.42,251.25,251.32,11712.0,244.4431,244.4431,243.31,243.3778,11712.0
2024-01-24 12:20:00,251.33,251.71,251.19,251.51,20533.0,243.3875,243.7555,243.2519,243.5618,20533.0
2024-01-24 12:30:00,251.5,251.67,251.35,251.36,10340.0,243.5521,243.7168,243.4069,243.4166,10340.0
2024-01-24 12:40:00,251.37,251.47,251.19,251.27,14314.0,243.4262,243.5231,243.2519,243.3294,14314.0
2024-01-24 12:50:00,251.26,251.39,251.16,251.39,10034.0,243.3197,243.4456,243.2229,243.4456,10034.0
2024-01-24 13:00:00,251.39,251.44,250.71,251.03,19818.0,243.4456,243.494,242.7871,243.097,19818.0
2024-01-24 13:10:00,251.02,251.05,250.52,250.56,21002.0,243.0873,243.1163,242.6031,242.6418,21002.0
2024-01-24 13:20:00,250.62,250.8,250.45,250.57,13123.0,242.6999,242.8742,242.5353,242.6515,13123.0
2024-01-24 13:30:00,250.63,250.63,250.03,250.13,52569.0,242.7096,242.7096,242.1286,242.2254,52569.0
2024-01-24 13:40:00,250.04,250.33,249.95,250.08,9707.0,242.1383,242.4191,242.0511,242.177,9707.0
2024-01-24 13:50:00,250.02,250.03,249.69,249.97,19060.0,242.1189,242.1286,241.7993,242.0705,19060.0
2024-01-24 14:00:00,250.01,250.01,249.71,249.89,15317.0,242.1092,242.1092,241.8187,241.993,15317.0
2024-01-24 14:10:00,249.9,249.97,249.56,249.75,22750.0,242.0027,242.0705,241.6734,241.8574,22750.0
2024-01-24 14:20:00,249.74,249.74,248.89,249.18,34687.0,241.8477,241.8477,241.0246,241.3054,34687.0
2024-01-24 14:30:00,249.25,249.56,249.06,249.14,28696.0,241.3732,241.6734,241.1892,241.2667,28696.0
2024-01-24 14:40:00,249.15,249.74,249.15,249.74,16090.0,241.2764,241.8477,241.2764,241.8477,16090.0
2024-01-24 14:50:00,249.77,249.77,249.36,249.56,16793.0,241.8768,241.8768,241.4798,241.6734,16793.0
2024-01-24 15:00:00,249.51,249.73,249.27,249.68,15314.0,241.625,241.8381,241.3926,241.7896,15314.0
2024-01-24 15:10:00,249.59,249.62,248.84,248.9,48341.0,241.7025,241.7315,240.9762,241.0343,48341.0
2024-01-24 15:20:00,248.93,249.18,248.79,249.03,26845.0,241.0633,241.3054,240.9278,241.1602,26845.0
2024-01-24 15:30:00,249.03,249.9,249.0,249.78,34760.0,241.1602,242.0027,241.1311,241.8865,34760.0
2024-01-24 15:40:00,249.81,250.09,249.55,249.56,57426.0,241.9155,242.1867,241.6638,241.6734,57426.0
2024-01-24 15:50:00,249.53,250.0,249.34,249.77,98280.0,241.6444,242.0995,241.4604,241.8768,98280.0
2024-01-25 09:30:00,251.85,253.19,251.45,252.64,50652.0,243.8911,245.1887,243.5037,244.6561,50652.0
2024-01-25 09:40:00,252.71,252.94,252.37,252.55,18586.0,244.7239,244.9466,244.3946,244.5689,18586.0
2024-01-25 09:50:00,252.54,253.9,252.45,253.74,39536.0,244.5593,245.8763,244.4721,245.7213,39536.0
2024-01-25 10:00:00,253.87,254.85,253.81,254.68,56882.0,245.8472,246.7963,245.7891,246.6316,56882.0
2024-01-25 10:10:00,254.7,254.71,253.36,253.77,35882.0,246.651,246.6607,245.3533,245.7504,35882.0
2024-01-25 10:20:00,253.85,254.34,253.81,254.32,22394.0,245.8279,246.3024,245.7891,246.283,22394.0
2024-01-25 10:30:00,254.25,254.69,253.19,253.39,30712.0,246.2152,246.6413,245.1887,245.3824,30712.0
2024-01-25 10:40:00,253.38,253.39,252.64,252.73,23419.0,245.3727,245.3824,244.6561,244.7433,23419.0
2024-01-25 10:50:00,252.71,253.21,252.65,253.03,19790.0,244.7239,245.2081,244.6658,245.0338,19790.0
2024-01-25 11:00:00,252.98,253.44,252.92,253.33,20532.0,244.9854,245.4308,244.9273,245.3243,20532.0
2024-01-25 11:10:00,253.31,253.74,253.3,253.55,18653.0,245.3049,245.7213,245.2952,245.5373,18653.0
2024-01-25 11:20:00,253.51,253.52,253.23,253.26,13916.0,245.4986,245.5083,245.2275,245.2565,13916.0
2024-01-25 11:30:00,253.27,253.29,252.22,252.22,21282.0,245.2662,245.2856,244.2494,244.2494,21282.0
2024-01-25 11:40:00,252.32,252.63,252.24,252.56,10796.0,244.3462,244.6464,244.2687,244.5786,10796.0
2024-01-25 11:50:00,252.58,252.86,252.57,252.81,16177.0,244.598,244.8692,244.5883,244.8207,16177.0
2024-01-25 12:00:00,252.9,253.03,252.57,252.84,24366.0,244.9079,245.0338,244.5883,244.8498,24366.0
2024-01-25 12:10:00,252.75,253.34,252.71,253.03,19592.0,244.7626,245.334,244.7239,245.0338,19592.0
2024-01-25 12:20:00,252.99,253.23,252.91,253.06,18261.0,244.995,245.2275,244.9176,245.0628,18261.0
2024-01-25 12:30:00,253.11,253.35,252.92,253.26,18005.0,245.1112,245.3437,244.9273,245.2565,18005.0
2024-01-25 12:40:00,253.34,253.47,253.16,253.25,21954.0,245.334,245.4599,245.1597,245.2468,21954.0
2024-01-25 12:50:00,253.26,253.41,253.07,253.09,18136.0,245.2565,245.4018,245.0725,245.0919,18136.0
2024-01-25 13:00:00,253.17,253.67,252.99,253.55,24197.0,245.1694,245.6536,244.995,245.5373,24197.0
2024-01-25 13:10:00,253.53,253.6,252.95,253.02,12882.0,245.518,245.5858,244.9563,245.0241,12882.0
2024-01-25 13:20:00,253.1,253.23,252.23,252.4,21427.0,245.1016,245.2275,244.2591,244.4237,21427.0
2024-01-25 13:30:00,252.43,252.79,252.4,252.79,23053.0,244.4527,244.8014,244.4237,244.8014,23053.0
2024-01-25 13:40:00,252.86,252.88,252.63,252.74,17444.0,244.8692,244.8885,244.6464,244.7529,17444.0
2024-01-25 13:50:00,252.77,252.92,252.43,252.49,24609.0,244.782,244.9273,244.4527,244.5108,24609.0
2024-01-25 14:00:00,252.43,252.46,252.06,252.2,11293.0,244.4527,244.4818,244.0944,244.23,11293.0
2024-01-25 14:10:00,252.2,252.39,252.15,252.37,10558.0,244.23,244.414,244.1816,244.3946,10558.0
2024-01-25 14:20:00,252.39,252.52,252.01,252.37,30915.0,244.414,244.5399,244.046,244.3946,30915.0
2024-01-25 14:30:00,252.4,252.63,252.2,252.42,8634.0,244.4237,244.6464,244.23,244.4431,8634.0
2024-01-25 14:40:00,252.42,252.42,252.12,252.19,10615.0,244.4431,244.4431,244.1525,244.2203,10615.0
2024-01-25 14:50:00,252.18,252.52,252.14,252.49,15811.0,244.2106,244.5399,244.1719,244.5108,15811.0
2024-01-25 15:00:00,252.43,252.5,252.06,252.07,12307.0,244.4527,244.5205,244.0944,244.1041,12307.0
2024-01-25 15:10:00,252.04,252.34,252.04,252.27,7823.0,244.0751,244.3656,244.0751,244.2978,7823.0
2024-01-25 15:20:00,252.31,252.46,252.23,252.4,7766.0,244.3365,244.4818,244.2591,244.4237,7766.0
2024-01-25 15:30:00,252.38,252.78,252.22,252.6,15529.0,244.4043,244.7917,244.2494,244.6174,15529.0
2024-01-25 15:40:00,252.65,252.88,252.49,252.87,31072.0,244.6658,244.8885,244.5108,244.8788,31072.0
2024-01-25 15:50:00,252.88,253.3,252.72,253.24,108895.0,244.8885,245.2952,244.7336,245.2371,108895.0
2024-01-26 09:30:00,253.42,254.44,252.66,253.48,34657.0,245.4115,246.3992,244.6755,245.4696,34657.0
2024-01-26 09:40:00,253.52,253.84,252.54,252.86,37582.0,245.5083,245.8182,244.5593,244.8692,37582.0
2024-01-26 09:50:00,252.87,253.21,252.71,252.73,33054.0,244.8788,245.2081,244.7239,244.7433,33054.0
2024-01-26 10:00:00,252.72,252.89,252.11,252.26,47195.0,244.7336,244.8982,244.1429,244.2881,47195.0
2024-01-26 10:10:00,252.34,252.68,252.05,252.58,29103.0,244.3656,244.6948,244.0847,244.598,29103.0
2024-01-26 10:20:00,252.63,252.77,252.15,252.72,23711.0,244.6464,244.782,244.1816,244.7336,23711.0
2024-01-26 10:30:00,252.72,252.77,251.64,251.85,16609.0,244.7336,244.782,243.6877,243.8911,16609.0
2024-01-26 10:40:00,251.76,252.38,251.75,252.16,21232.0,243.8039,244.4043,243.7942,244.1913,21232.0
2024-01-26 10:50:00,252.2,252.54,252.14,252.38,13403.0,244.23,244.5593,244.1719,244.4043,13403.0
2024-01-26 11:00:00,252.38,252.75,252.33,252.56,29577.0,244.4043,244.7626,244.3559,244.5786,29577.0
2024-01-26 11:10:00,252.66,252.69,251.81,251.81,19316.0,244.6755,244.7045,243.8523,243.8523,19316.0
2024-01-26 11:20:00,251.77,252.16,251.77,252.07,7283.0,243.8136,244.1913,243.8136,244.1041,7283.0
2024-01-26 11:30:00,251.93,252.23,251.71,251.85,16638.0,243.9685,244.2591,243.7555,243.8911,16638.0
2024-01-26 11:40:00,251.83,251.85,251.52,251.84,19043.0,243.8717,243.8911,243.5715,243.8814,19043.0
2024-01-26 11:50:00,251.99,252.15,251.85,252.04,11291.0,244.0266,244.1816,243.8911,244.0751,11291.0
2024-01-26 12:00:00,252.03,252.08,251.15,251.15,18858.0,244.0654,244.1138,243.2132,243.2132,18858.0
2024-01-26 12:10:00,251.1,251.25,250.93,251.17,15442.0,243.1648,243.31,243.0001,243.2326,15442.0
2024-01-26 12:20:00,251.16,251.38,251.06,251.21,16621.0,243.2229,243.4359,243.126,243.2713,16621.0
2024-01-26 12:30:00,251.22,251.25,250.87,250.95,16545.0,243.281,243.31,242.942,243.0195,16545.0
2024-01-26 12:40:00,250.95,251.23,250.82,250.82,14556.0,243.0195,243.2907,242.8936,242.8936,14556.0
2024-01-26 12:50:00,250.88,251.35,250.78,251.31,13058.0,242.9517,243.4069,242.8549,243.3681,13058.0
2024-01-26 13:00:00,251.25,251.61,251.21,251.38,7796.0,243.31,243.6587,243.2713,243.4359,7796.0
2024-01-26 13:10:00,251.35,251.46,251.17,251.33,10474.0,243.4069,243.5134,243.2326,243.3875,10474.0
2024-01-26 13:20:00,251.21,251.7,251.21,251.52,13348.0,243.2713,243.7458,243.2713,243.5715,13348.0
2024-01-26 13:30:00,251.59,251.7,251.49,251.56,8983.0,243.6393,243.7458,243.5424,243.6102,8983.0
2024-01-26 13:40:00,251.54,251.54,251.13,251.24,6740.0,243.5909,243.5909,243.1938,243.3003,6740.0
2024-01-26 13:50:00,251.33,251.35,251.14,251.23,11226.0,243.3875,243.4069,243.2035,243.2907,11226.0
2024-01-26 14:00:00,251.24,251.5,251.22,251.5,15669.0,243.3003,243.5521,243.281,243.5521,15669.0
2024-01-26 14:10:00,251.51,251.94,251.49,251.79,12667.0,243.5618,243.9782,243.5424,243.833,12667.0
2024-01-26 14:20:00,251.83,252.19,251.74,251.85,31433.0,243.8717,244.2203,243.7845,243.8911,31433.0
2024-01-26 14:30:00,251.93,251.96,251.75,251.96,10046.0,243.9685,243.9976,243.7942,243.9976,10046.0
2024-01-26 14:40:00,251.97,252.14,251.97,252.08,9516.0,244.0073,244.1719,244.0073,244.1138,9516.0
2024-01-26 14:50:00,252.09,252.38,252.02,252.33,16448.0,244.1235,244.4043,244.0557,244.3559,16448.0
2024-01-26 15:00:00,252.36,252.41,252.0,252.05,20737.0,244.385,244.4334,244.0363,244.0847,20737.0
2024-01-26 15:10:00,252.06,252.24,252.02,252.08,15852.0,244.0944,244.2687,244.0557,244.1138,15852.0
2024-01-26 15:20:00,252.08,252.09,251.95,252.09,21822.0,244.1138,244.1235,243.9879,244.1235,21822.0
2024-01-26 15:30:00,252.08,252.11,251.6,251.79,33328.0,244.1138,244.1429,243.649,243.833,33328.0
2024-01-26 15:40:00,251.75,252.24,251.7,252.24,33948.0,243.7942,244.2687,243.7458,244.2687,33948.0
2024-01-26 15:50:00,252.22,252.28,251.27,251.58,182977.0,244.2494,244.3075,243.3294,243.6296,182977.0
2024-01-29 09:30:00,250.86,251.01,246.01,247.56,142570.0,242.9324,243.0776,238.2356,239.7366,142570.0
2024-01-29 09:40:00,247.69,248.21,246.9,248.07,58116.0,239.8625,240.3661,239.0975,240.2305,58116.0
2024-01-29 09:50:00,248.1,248.21,247.44,247.89,40834.0,240.2596,240.3661,239.6204,240.0562,40834.0
2024-01-29 10:00:00,247.94,248.4,247.74,248.3,42234.0,240.1046,240.5501,239.911,240.4533,42234.0
2024-01-29 10:10:00,248.36,248.88,248.32,248.47,37337.0,240.5114,241.0149,240.4726,240.6179,37337.0
2024-01-29 10:20:00,248.53,248.53,247.1,247.49,26601.0,240.676,240.676,239.2912,239.6689,26601.0
2024-01-29 10:30:00,247.51,248.2,247.06,248.01,23538.0,239.6882,240.3564,239.2524,240.1724,23538.0
2024-01-29 10:40:00,248.0,248.06,247.52,247.73,22510.0,240.1627,240.2208,239.6979,239.9013,22510.0
2024-01-29 10:50:00,247.75,247.83,247.15,247.15,29461.0,239.9206,239.9981,239.3396,239.3396,29461.0
2024-01-29 11:00:00,247.2,247.49,247.09,247.27,25885.0,239.388,239.6689,239.2815,239.4558,25885.0
2024-01-29 11:10:00,247.31,247.67,247.08,247.47,27952.0,239.4945,239.8432,239.2718,239.6495,27952.0
2024-01-29 11:20:00,247.57,248.06,247.55,247.91,10340.0,239.7463,240.2208,239.727,240.0756,10340.0
2024-01-29 11:30:00,247.99,248.08,247.88,248.01,12415.0,240.1531,240.2402,240.0465,240.1724,12415.0
2024-01-29 11:40:00,248.0,248.05,247.84,247.9,18284.0,240.1627,240.2112,240.0078,240.0659,18284.0
2024-01-29 11:50:00,247.89,248.1,247.64,248.02,17261.0,240.0562,240.2596,239.8141,240.1821,17261.0
2024-01-29 12:00:00,248.02,248.02,247.67,247.97,8050.0,240.1821,240.1821,239.8432,240.1337,8050.0
2024-01-29 12:10:00,248.0,248.07,247.81,248.04,21121.0,240.1627,240.2305,239.9787,240.2015,21121.0
2024-01-29 12:20:00,248.04,248.4,247.92,248.12,26324.0,240.2015,240.5501,240.0853,240.2789,26324.0
2024-01-29 12:30:00,248.15,248.21,247.74,247.76,24765.0,240.308,240.3661,239.911,239.9303,24765.0
2024-01-29 12:40:00,247.81,247.81,247.27,247.38,22869.0,239.9787,239.9787,239.4558,239.5623,22869.0
2024-01-29 12:50:00,247.38,247.63,247.28,247.44,42331.0,239.5623,239.8044,239.4655,239.6204,42331.0
2024-01-29 13:00:00,247.46,247.65,247.28,247.65,21740.0,239.6398,239.8238,239.4655,239.8238,21740.0
2024-01-29 13:10:00,247.65,247.76,247.56,247.72,11795.0,239.8238,239.9303,239.7366,239.8916,11795.0
2024-01-29 13:20:00,247.67,248.01,247.56,247.82,18305.0,239.8432,240.1724,239.7366,239.9884,18305.0
2024-01-29 13:30:00,247.83,247.83,247.6,247.69,15215.0,239.9981,239.9981,239.7754,239.8625,15215.0
2024-01-29 13:40:00,247.65,247.73,247.34,247.36,26987.0,239.8238,239.9013,239.5236,239.543,26987.0
2024-01-29 13:50:00,247.32,247.4,247.01,247.16,19944.0,239.5042,239.5817,239.204,239.3493,19944.0
2024-01-29 14:00:00,247.15,247.19,246.77,246.8,34538.0,239.3396,239.3783,238.9716,239.0007,34538.0
2024-01-29 14:10:00,246.8,247.03,246.39,246.48,36427.0,239.0007,239.2234,238.6036,238.6908,36427.0
2024-01-29 14:20:00,246.5,246.99,246.49,246.66,31282.0,238.7101,239.1847,238.7005,238.8651,31282.0
2024-01-29 14:30:00,246.68,246.96,246.54,246.88,21824.0,238.8844,239.1556,238.7489,239.0781,21824.0
2024-01-29 14:40:00,246.9,247.5,246.84,247.08,16323.0,239.0975,239.6785,239.0394,239.2718,16323.0
2024-01-29 14:50:00,247.12,247.18,246.74,246.76,16314.0,239.3105,239.3686,238.9426,238.9619,16314.0
2024-01-29 15:00:00,246.81,247.78,246.76,247.57,60059.0,239.0103,239.9497,238.9619,239.7463,60059.0
2024-01-29 15:10:00,247.57,248.26,247.57,248.25,24058.0,239.7463,240.4145,239.7463,240.4048,24058.0
2024-01-29 15:20:00,248.3,248.6,248.21,248.4,41701.0,240.4533,240.7438,240.3661,240.5501,41701.0
2024-01-29 15:30:00,248.34,248.47,247.96,247.96,32687.0,240.492,240.6179,240.124,240.124,32687.0
2024-01-29 15:40:00,247.95,247.95,247.52,247.64,82281.0,240.1143,240.1143,239.6979,239.8141,82281.0
2024-01-29 15:50:00,247.62,248.18,247.57,247.94,212281.0,239.7947,240.337,239.7463,240.1046,212281.0
2024-01-30 09:30:00,243.32,247.05,242.05,242.67,242514.0,235.6306,239.2428,234.4008,235.0012,242514.0
2024-01-30 09:40:00,242.89,243.18,241.35,242.81,153419.0,235.2142,235.4951,233.7229,235.1367,153419.0
2024-01-30 09:50:00,242.81,243.03,242.24,242.55,60713.0,235.1367,235.3498,234.5848,234.885,60713.0
2024-01-30 10:00:00,242.52,242.68,241.74,241.88,87744.0,234.8559,235.0109,234.1006,234.2361,87744.0
2024-01-30 10:10:00,241.95,242.71,241.8,242.3,49483.0,234.3039,235.0399,234.1587,234.6429,49483.0
2024-01-30 10:20:00,242.29,242.53,242.01,242.25,36551.0,234.6332,234.8656,234.362,234.5944,36551.0
2024-01-30 10:30:00,242.25,242.3,241.75,242.24,41993.0,234.5944,234.6429,234.1102,234.5848,41993.0
2024-01-30 10:40:00,242.24,242.36,241.92,242.21,60502.0,234.5848,234.701,234.2749,234.5557,60502.0
2024-01-30 10:50:00,242.14,242.8,242.0,242.68,31639.0,234.4879,235.1271,234.3523,235.0109,31639.0
2024-01-30 11:00:00,242.63,242.74,242.46,242.65,16798.0,234.9624,235.069,234.7978,234.9818,16798.0
2024-01-30 11:10:00,242.61,242.68,242.4,242.52,28005.0,234.9431,235.0109,234.7397,234.8559,28005.0
2024-01-30 11:20:00,242.47,243.74,242.45,243.62,42091.0,234.8075,236.0374,234.7881,235.9212,42091.0
2024-01-30 11:30:00,243.63,243.69,243.26,243.45,21210.0,235.9308,235.9889,235.5725,235.7565,21210.0
2024-01-30 11:40:00,243.45,243.93,243.33,243.81,35190.0,235.7565,236.2214,235.6403,236.1051,35190.0
2024-01-30 11:50:00,243.8,244.27,243.73,244.17,50772.0,236.0955,236.5506,236.0277,236.4538,50772.0
2024-01-30 12:00:00,244.26,244.37,243.87,244.23,58616.0,236.5409,236.6475,236.1633,236.5119,58616.0
2024-01-30 12:10:00,244.19,244.66,244.17,244.32,35408.0,236.4731,236.9283,236.4538,236.599,35408.0
2024-01-30 12:20:00,244.21,244.38,243.75,243.98,24679.0,236.4925,236.6571,236.047,236.2698,24679.0
2024-01-30 12:30:00,243.95,243.95,243.5,243.64,21571.0,236.2407,236.2407,235.8049,235.9405,21571.0
2024-01-30 12:40:00,243.7,244.6,243.7,244.55,14575.0,235.9986,236.8702,235.9986,236.8218,14575.0
2024-01-30 12:50:00,244.62,245.0,244.51,244.9,18834.0,236.8895,237.2575,236.783,237.1607,18834.0
2024-01-30 13:00:00,244.89,244.93,244.5,244.68,9555.0,237.151,237.1898,236.7733,236.9477,9555.0
2024-01-30 13:10:00,244.68,245.1,244.48,245.08,11825.0,236.9477,237.3544,236.754,237.335,11825.0
2024-01-30 13:20:00,245.14,245.2,244.93,245.2,12560.0,237.3931,237.4512,237.1898,237.4512,12560.0
2024-01-30 13:30:00,245.17,245.19,244.8,244.9,7883.0,237.4222,237.4415,237.0639,237.1607,7883.0
2024-01-30 13:40:00,244.87,245.03,244.43,244.49,14131.0,237.1316,237.2866,236.7056,236.7637,14131.0
2024-01-30 13:50:00,244.46,244.55,244.12,244.26,49908.0,236.7346,236.8218,236.4054,236.5409,49908.0
2024-01-30 14:00:00,244.37,244.37,244.1,244.13,29705.0,236.6475,236.6475,236.386,236.415,29705.0
2024-01-30 14:10:00,244.19,244.82,244.09,244.49,19889.0,236.4731,237.0832,236.3763,236.7637,19889.0
2024-01-30 14:20:00,244.43,244.46,244.02,244.17,23741.0,236.7056,236.7346,236.3085,236.4538,23741.0
2024-01-30 14:30:00,244.19,244.22,243.71,243.76,30995.0,236.4731,236.5022,236.0083,236.0567,30995.0
2024-01-30 14:40:00,243.76,243.85,243.31,243.4,36865.0,236.0567,236.1439,235.6209,235.7081,36865.0
2024-01-30 14:50:00,243.44,244.12,243.39,243.81,46524.0,235.7468,236.4054,235.6984,236.1051,46524.0
2024-01-30 15:00:00,243.81,244.08,243.31,243.4,42538.0,236.1051,236.3666,235.6209,235.7081,42538.0
2024-01-30 15:10:00,243.42,243.99,243.23,243.9,39154.0,235.7275,236.2795,235.5435,236.1923,39154.0
2024-01-30 15:20:00,243.91,244.32,243.76,244.2,34730.0,236.202,236.599,236.0567,236.4828,34730.0
2024-01-30 15:30:00,244.21,244.28,243.63,243.64,35041.0,236.4925,236.5603,235.9308,235.9405,35041.0
2024-01-30 15:40:00,243.59,243.82,243.55,243.75,86824.0,235.8921,236.1148,235.8534,236.047,86824.0
2024-01-30 15:50:00,243.7,243.85,243.45,243.77,255008.0,235.9986,236.1439,235.7565,236.0664,255008.0
2024-01-31 09:30:00,243.41,244.0,240.77,241.2,76577.0,235.7178,236.2891,233.1612,233.5776,76577.0
2024-01-31 09:40:00,241.14,242.31,240.54,241.93,136369.0,233.5195,234.6525,232.9385,234.2846,136369.0
2024-01-31 09:50:00,242.01,243.91,241.94,243.04,145065.0,234.362,236.202,234.2942,235.3595,145065.0
2024-01-31 10:00:00,243.02,243.3,242.18,242.6,50485.0,235.3401,235.6113,234.5267,234.9334,50485.0
2024-01-31 10:10:00,242.77,242.8,241.66,241.89,20437.0,235.098,235.1271,234.0231,234.2458,20437.0
2024-01-31 10:20:00,242.0,242.68,241.79,242.3,27145.0,234.3523,235.0109,234.149,234.6429,27145.0
2024-01-31 10:30:00,242.41,242.61,241.9,242.0,54948.0,234.7494,234.9431,234.2555,234.3523,54948.0
2024-01-31 10:40:00,242.0,242.77,241.98,242.45,31045.0,234.3523,235.098,234.333,234.7881,31045.0
2024-01-31 10:50:00,242.41,243.1,242.27,242.62,27336.0,234.7494,235.4176,234.6138,234.9528,27336.0
2024-01-31 11:00:00,242.74,243.15,242.66,243.06,65689.0,235.069,235.466,234.9915,235.3788,65689.0
2024-01-31 11:10:00,243.05,243.81,242.97,243.73,40297.0,235.3692,236.1051,235.2917,236.0277,40297.0
2024-01-31 11:20:00,243.75,243.79,243.15,243.15,6942.0,236.047,236.0858,235.466,235.466,6942.0
2024-01-31 11:30:00,243.17,243.18,242.4,242.4,10269.0,235.4854,235.4951,234.7397,234.7397,10269.0
2024-01-31 11:40:00,242.43,243.04,242.33,243.01,10791.0,234.7688,235.3595,234.6719,235.3304,10791.0
2024-01-31 11:50:00,242.96,243.13,242.74,242.94,16623.0,235.282,235.4466,235.069,235.2626,16623.0
2024-01-31 12:00:00,242.87,243.03,242.67,242.99,12403.0,235.1949,235.3498,235.0012,235.3111,12403.0
2024-01-31 12:10:00,242.95,243.3,242.8,243.21,15020.0,235.2723,235.6113,235.1271,235.5241,15020.0
2024-01-31 12:20:00,243.24,243.54,243.15,243.34,8678.0,235.5532,235.8437,235.466,235.65,8678.0
2024-01-31 12:30:00,243.35,243.35,242.33,242.45,21311.0,235.6597,235.6597,234.6719,234.7881,21311.0
2024-01-31 12:40:00,242.4,243.01,242.4,242.81,8081.0,234.7397,235.3304,234.7397,235.1367,8081.0
2024-01-31 12:50:00,242.8,243.24,242.59,243.24,26719.0,235.1271,235.5532,234.9237,235.5532,26719.0
2024-01-31 13:00:00,243.15,243.32,243.06,243.22,5073.0,235.466,235.6306,235.3788,235.5338,5073.0
2024-01-31 13:10:00,243.12,243.42,242.92,243.24,6370.0,235.437,235.7275,235.2433,235.5532,6370.0
2024-01-31 13:20:00,243.25,243.25,242.95,243.09,6497.0,235.5628,235.5628,235.2723,235.4079,6497.0
2024-01-31 13:30:00,243.17,243.6,243.06,243.31,22158.0,235.4854,235.9018,235.3788,235.6209,22158.0
2024-01-31 13:40:00,243.35,244.1,243.31,244.04,39598.0,235.6597,236.386,235.6209,236.3279,39598.0
2024-01-31 13:50:00,244.03,244.1,243.68,243.68,16430.0,236.3182,236.386,235.9793,235.9793,16430.0
2024-01-31 14:00:00,243.8,243.83,242.53,243.17,45238.0,236.0955,236.1245,234.8656,235.4854,45238.0
2024-01-31 14:10:00,243.17,243.47,242.67,242.73,12613.0,235.4854,235.7759,235.0012,235.0593,12613.0
2024-01-31 14:20:00,242.66,243.35,242.66,243.13,30731.0,234.9915,235.6597,234.9915,235.4466,30731.0
2024-01-31 14:30:00,243.04,243.92,242.81,243.56,59026.0,235.3595,236.2117,235.1367,235.863,59026.0
2024-01-31 14:40:00,243.56,244.45,243.02,243.52,104744.0,235.863,236.7249,235.3401,235.8243,104744.0
2024-01-31 14:50:00,243.15,243.58,242.66,242.93,29506.0,235.466,235.8824,234.9915,235.253,29506.0
2024-01-31 15:00:00,242.93,243.3,241.47,241.72,73282.0,235.253,235.6113,233.8391,234.0812,73282.0
2024-01-31 15:10:00,241.77,242.39,241.61,241.7,28001.0,234.1296,234.73,233.9747,234.0618,28001.0
2024-01-31 15:20:00,241.69,242.27,241.58,241.87,17196.0,234.0521,234.6138,233.9456,234.2265,17196.0
2024-01-31 15:30:00,241.77,241.97,241.61,241.86,43914.0,234.1296,234.3233,233.9747,234.2168,43914.0
2024-01-31 15:40:00,241.83,241.83,241.34,241.67,65680.0,234.1877,234.1877,233.7132,234.0328,65680.0
2024-01-31 15:50:00,241.54,241.83,241.26,241.26,193727.0,233.9069,234.1877,233.6357,233.6357,193727.0
2024-02-01 09:30:00,241.39,242.5,240.75,241.42,41933.0,233.7616,234.8365,233.1418,233.7907,41933.0
2024-02-01 09:40:00,241.5,241.5,240.56,240.75,35082.0,233.8681,233.8681,232.9579,233.1418,35082.0
2024-02-01 09:50:00,240.69,240.98,239.59,239.81,59586.0,233.0837,233.3646,232.0185,232.2316,59586.0
2024-02-01 10:00:00,239.71,240.03,239.2,239.9,53700.0,232.1347,232.4446,231.6408,232.3187,53700.0
2024-02-01 10:10:00,239.92,240.85,239.8,240.31,38184.0,232.3381,233.2387,232.2219,232.7158,38184.0
2024-02-01 10:20:00,240.27,240.7,240.03,240.66,17766.0,232.677,233.0934,232.4446,233.0547,17766.0
2024-02-01 10:30:00,240.59,240.65,240.2,240.3,20074.0,232.9869,233.045,232.6092,232.7061,20074.0
2024-02-01 10:40:00,240.3,240.4,240.0,240.13,19793.0,232.7061,232.8029,232.4156,232.5414,19793.0
2024-02-01 10:50:00,240.03,240.03,239.35,239.36,32789.0,232.4446,232.4446,231.7861,231.7958,32789.0
2024-02-01 11:00:00,239.38,239.63,239.18,239.44,34292.0,231.8151,232.0572,231.6215,231.8732,34292.0
2024-02-01 11:10:00,239.46,240.17,239.23,240.01,31348.0,231.8926,232.5802,231.6699,232.4252,31348.0
2024-02-01 11:20:00,240.06,240.73,240.04,240.56,28729.0,232.4737,233.1225,232.4543,232.9579,28729.0
2024-02-01 11:30:00,240.6,240.87,240.41,240.53,15356.0,232.9966,233.2581,232.8126,232.9288,15356.0
2024-02-01 11:40:00,240.53,240.7,239.97,240.12,18342.0,232.9288,233.0934,232.3865,232.5318,18342.0
2024-02-01 11:50:00,240.15,240.38,240.13,240.24,10872.0,232.5608,232.7835,232.5414,232.648,10872.0
2024-02-01 12:00:00,240.3,241.3,240.25,241.29,132932.0,232.7061,233.6745,232.6576,233.6648,132932.0
2024-02-01 12:10:00,241.22,241.5,240.93,240.93,17593.0,233.597,233.8681,233.3162,233.3162,17593.0
2024-02-01 12:20:00,240.95,241.16,240.84,241.03,9097.0,233.3355,233.5389,233.229,233.413,9097.0
2024-02-01 12:30:00,241.08,241.11,240.82,240.95,10364.0,233.4614,233.4905,233.2096,233.3355,10364.0
2024-02-01 12:40:00,240.85,241.09,240.67,241.0,8714.0,233.2387,233.4711,233.0644,233.3839,8714.0
2024-02-01 12:50:00,241.01,241.52,240.95,241.48,30823.0,233.3936,233.8875,233.3355,233.8488,30823.0
2024-02-01 13:00:00,241.46,241.55,240.74,240.81,49871.0,233.8294,233.9166,233.1322,233.2,49871.0
2024-02-01 13:10:00,240.84,241.41,240.84,241.19,22659.0,233.229,233.781,233.229,233.5679,22659.0
2024-02-01 13:20:00,241.25,241.33,240.84,240.96,7822.0,233.626,233.7035,233.229,233.3452,7822.0
2024-02-01 13:30:00,240.93,241.03,240.15,240.19,18666.0,233.3162,233.413,232.5608,232.5995,18666.0
2024-02-01 13:40:00,240.23,240.63,240.07,240.52,15044.0,232.6383,233.0256,232.4833,232.9191,15044.0
2024-02-01 13:50:00,240.52,240.6,240.05,240.23,17432.0,232.9191,232.9966,232.464,232.6383,17432.0
2024-02-01 14:00:00,240.27,240.6,240.0,240.55,20798.0,232.677,232.9966,232.4156,232.9482,20798.0
2024-02-01 14:10:00,240.47,240.68,240.28,240.59,16410.0,232.8707,233.0741,232.6867,232.9869,16410.0
2024-02-01 14:20:00,240.62,240.98,240.62,240.96,16363.0,233.016,233.3646,233.016,233.3452,16363.0
2024-02-01 14:30:00,240.97,241.42,240.89,241.34,16539.0,233.3549,233.7907,233.2774,233.7132,16539.0
2024-02-01 14:40:00,241.33,241.7,241.28,241.59,30675.0,233.7035,234.0618,233.6551,233.9553,30675.0
2024-02-01 14:50:00,241.65,241.7,241.22,241.42,22030.0,234.0134,234.0618,233.597,233.7907,22030.0
2024-02-01 15:00:00,241.44,241.74,241.39,241.49,15909.0,233.81,234.1006,233.7616,233.8585,15909.0
2024-02-01 15:10:00,241.42,242.49,241.4,242.33,67151.0,233.7907,234.8269,233.7713,234.6719,67151.0
2024-02-01 15:20:00,242.28,242.31,242.02,242.07,18104.0,234.6235,234.6525,234.3717,234.4201,18104.0
2024-02-01 15:30:00,242.1,242.43,241.9,242.31,68821.0,234.4492,234.7688,234.2555,234.6525,68821.0
2024-02-01 15:40:00,242.3,242.59,241.75,241.76,115332.0,234.6429,234.9237,234.1102,234.1199,115332.0
2024-02-01 15:50:00,241.74,242.05,241.42,241.93,222131.0,234.1006,234.4008,233.7907,234.2846,222131.0
2024-02-02 09:30:00,241.5,241.83,239.34,240.24,50907.0,233.8681,234.1877,231.7764,232.648,50907.0
2024-02-02 09:40:00,240.26,240.55,239.51,239.82,29061.0,232.6673,232.9482,231.941,232.2412,29061.0
2024-02-02 09:50:00,239.93,240.66,239.7,239.85,29816.0,232.3478,233.0547,232.125,232.2703,29816.0
2024-02-02 10:00:00,240.06,240.19,239.51,240.09,19363.0,232.4737,232.5995,231.941,232.5027,19363.0
2024-02-02 10:10:00,240.09,240.9,239.82,240.9,13645.0,232.5027,233.2871,232.2412,233.2871,13645.0
2024-02-02 10:20:00,240.95,242.12,240.89,241.42,19193.0,233.3355,234.4686,233.2774,233.7907,19193.0
2024-02-02 10:30:00,241.43,241.44,240.42,241.07,21237.0,233.8004,233.81,232.8223,233.4517,21237.0
2024-02-02 10:40:00,241.11,241.77,240.96,241.61,18645.0,233.4905,234.1296,233.3452,233.9747,18645.0
2024-02-02 10:50:00,241.61,241.66,240.85,241.14,32757.0,233.9747,234.0231,233.2387,233.5195,32757.0
2024-02-02 11:00:00,241.16,241.85,241.16,241.73,39946.0,233.5389,234.2071,233.5389,234.0909,39946.0
2024-02-02 11:10:00,241.7,242.0,241.27,241.92,32762.0,234.0618,234.3523,233.6454,234.2749,32762.0
2024-02-02 11:20:00,241.85,242.01,241.29,241.97,12992.0,234.2071,234.362,233.6648,234.3233,12992.0
2024-02-02 11:30:00,242.04,242.27,241.86,242.22,9202.0,234.3911,234.6138,234.2168,234.5654,9202.0
2024-02-02 11:40:00,242.22,242.36,242.05,242.26,13026.0,234.5654,234.701,234.4008,234.6041,13026.0
2024-02-02 11:50:00,242.36,242.69,242.28,242.65,22306.0,234.701,235.0205,234.6235,234.9818,22306.0
2024-02-02 12:00:00,242.71,243.26,242.65,243.03,31388.0,235.0399,235.5725,234.9818,235.3498,31388.0
2024-02-02 12:10:00,242.99,243.23,242.44,242.81,17247.0,235.3111,235.5435,234.7784,235.1367,17247.0
2024-02-02 12:20:00,242.78,242.8,242.44,242.77,10175.0,235.1077,235.1271,234.7784,235.098,10175.0
2024-02-02 12:30:00,242.69,242.74,242.38,242.62,5194.0,235.0205,235.069,234.7203,234.9528,5194.0
2024-02-02 12:40:00,242.65,242.69,241.29,241.56,32038.0,234.9818,235.0205,233.6648,233.9263,32038.0
2024-02-02 12:50:00,241.57,242.5,241.55,242.5,9839.0,233.9359,234.8365,233.9166,234.8365,9839.0
2024-02-02 13:00:00,242.54,242.79,242.38,242.41,8365.0,234.8753,235.1174,234.7203,234.7494,8365.0
2024-02-02 13:10:00,242.52,242.69,242.35,242.46,22168.0,234.8559,235.0205,234.6913,234.7978,22168.0
2024-02-02 13:20:00,242.47,242.65,241.95,241.96,17716.0,234.8075,234.9818,234.3039,234.3136,17716.0
2024-02-02 13:30:00,242.02,242.41,241.94,242.13,19331.0,234.3717,234.7494,234.2942,234.4782,19331.0
2024-02-02 13:40:00,242.08,242.44,242.07,242.24,11113.0,234.4298,234.7784,234.4201,234.5848,11113.0
2024-02-02 13:50:00,242.27,242.43,242.13,242.35,9638.0,234.6138,234.7688,234.4782,234.6913,9638.0
2024-02-02 14:00:00,242.39,242.67,242.27,242.59,8424.0,234.73,235.0012,234.6138,234.9237,8424.0
2024-02-02 14:10:00,242.58,242.9,242.46,242.9,24220.0,234.914,235.2239,234.7978,235.2239,24220.0
2024-02-02 14:20:00,242.94,242.94,242.54,242.84,22168.0,235.2626,235.2626,234.8753,235.1658,22168.0
2024-02-02 14:30:00,242.73,243.39,242.27,243.28,94188.0,235.0593,235.6984,234.6138,235.5919,94188.0
2024-02-02 14:40:00,243.25,243.82,243.25,243.4,20830.0,235.5628,236.1148,235.5628,235.7081,20830.0
2024-02-02 14:50:00,243.33,243.36,242.89,243.16,23400.0,235.6403,235.6694,235.2142,235.4757,23400.0
2024-02-02 15:00:00,243.08,243.08,242.63,242.67,15282.0,235.3982,235.3982,234.9624,235.0012,15282.0
2024-02-02 15:10:00,242.75,243.08,242.66,242.77,20002.0,235.0786,235.3982,234.9915,235.098,20002.0
2024-02-02 15:20:00,242.75,242.87,242.48,242.87,15788.0,235.0786,235.1949,234.8172,235.1949,15788.0
2024-02-02 15:30:00,242.87,243.03,242.03,242.25,32122.0,235.1949,235.3498,234.3814,234.5944,32122.0
2024-02-02 15:40:00,242.27,242.53,242.16,242.27,38551.0,234.6138,234.8656,234.5073,234.6138,38551.0
2024-02-02 15:50:00,242.26,242.69,242.16,242.41,170791.0,234.6041,235.0205,234.5073,234.7494,170791.0
2024-02-05 09:30:00,240.79,241.4,240.0,240.84,53042.0,233.1806,233.7713,232.4156,233.229,53042.0
2024-02-05 09:40:00,240.68,240.91,240.3,240.35,13538.0,233.0741,233.2968,232.7061,232.7545,13538.0
2024-02-05 09:50:00,240.47,240.47,239.12,239.48,71981.0,232.8707,232.8707,231.5634,231.912,71981.0
2024-02-05 10:00:00,239.42,240.2,238.75,239.07,54174.0,231.8539,232.6092,231.2051,231.5149,54174.0
2024-02-05 10:10:00,239.05,239.42,238.62,238.62,40725.0,231.4956,231.8539,231.0792,231.0792,40725.0
2024-02-05 10:20:00,238.63,238.93,238.4,238.55,33447.0,231.0888,231.3794,230.8661,231.0114,33447.0
2024-02-05 10:30:00,238.55,238.96,238.39,238.66,41242.0,231.0114,231.4084,230.8564,231.1179,41242.0
2024-02-05 10:40:00,238.66,238.72,238.02,238.33,81225.0,231.1179,231.176,230.4981,230.7983,81225.0
2024-02-05 10:50:00,238.29,238.47,237.95,238.23,102977.0,230.7596,230.9339,230.4303,230.7015,102977.0
2024-02-05 11:00:00,238.16,239.8,238.15,239.8,35256.0,230.6337,232.2219,230.624,232.2219,35256.0
2024-02-05 11:10:00,239.76,240.15,239.48,240.05,28568.0,232.1831,232.5608,231.912,232.464,28568.0
2024-02-05 11:20:00,240.04,240.09,238.92,239.22,20808.0,232.4543,232.5027,231.3697,231.6602,20808.0
2024-02-05 11:30:00,239.18,239.52,239.13,239.14,26774.0,231.6215,231.9507,231.573,231.5827,26774.0
2024-02-05 11:40:00,239.23,239.32,238.92,239.16,23948.0,231.6699,231.757,231.3697,231.6021,23948.0
2024-02-05 11:50:00,239.14,239.17,238.77,238.9,20987.0,231.5827,231.6118,231.2244,231.3503,20987.0
2024-02-05 12:00:00,238.89,239.11,238.89,239.1,16680.0,231.3406,231.5537,231.3406,231.544,16680.0
2024-02-05 12:10:00,239.1,239.31,238.93,239.2,21251.0,231.544,231.7474,231.3794,231.6408,21251.0
2024-02-05 12:20:00,239.14,239.21,238.75,239.13,18978.0,231.5827,231.6505,231.2051,231.573,18978.0
2024-02-05 12:30:00,239.16,239.32,239.1,239.16,13202.0,231.6021,231.757,231.544,231.6021,13202.0
2024-02-05 12:40:00,239.19,239.19,238.78,238.93,10876.0,231.6311,231.6311,231.2341,231.3794,10876.0
2024-02-05 12:50:00,238.92,239.11,238.76,239.11,16024.0,231.3697,231.5537,231.2147,231.5537,16024.0
2024-02-05 13:00:00,239.07,239.21,238.89,239.16,15902.0,231.5149,231.6505,231.3406,231.6021,15902.0
2024-02-05 13:10:00,239.23,239.28,238.92,239.02,15439.0,231.6699,231.7183,231.3697,231.4665,15439.0
2024-02-05 13:20:00,239.06,239.2,238.89,239.1,26252.0,231.5053,231.6408,231.3406,231.544,26252.0
2024-02-05 13:30:00,239.11,239.16,238.97,239.09,16055.0,231.5537,231.6021,231.4181,231.5343,16055.0
2024-02-05 13:40:00,239.06,239.64,239.01,239.29,23787.0,231.5053,232.0669,231.4568,231.728,23787.0
2024-02-05 13:50:00,239.29,239.34,239.15,239.22,10779.0,231.728,231.7764,231.5924,231.6602,10779.0
2024-02-05 14:00:00,239.26,239.27,238.94,238.96,11550.0,231.6989,231.7086,231.389,231.4084,11550.0
2024-02-05 14:10:00,238.99,239.07,238.7,238.74,26764.0,231.4375,231.5149,231.1566,231.1954,26764.0
2024-02-05 14:20:00,238.75,239.34,238.74,239.31,14512.0,231.2051,231.7764,231.1954,231.7474,14512.0
2024-02-05 14:30:00,239.34,239.49,239.16,239.25,19578.0,231.7764,231.9217,231.6021,231.6893,19578.0
2024-02-05 14:40:00,239.31,239.53,239.03,239.49,22451.0,231.7474,231.9604,231.4762,231.9217,22451.0
2024-02-05 14:50:00,239.49,239.49,239.18,239.26,15691.0,231.9217,231.9217,231.6215,231.6989,15691.0
2024-02-05 15:00:00,239.29,239.39,238.67,238.81,25331.0,231.728,231.8248,231.1276,231.2632,25331.0
2024-02-05 15:10:00,238.76,238.95,238.51,238.89,41163.0,231.2147,231.3987,230.9726,231.3406,41163.0
2024-02-05 15:20:00,238.88,239.2,238.77,238.94,44065.0,231.3309,231.6408,231.2244,231.389,44065.0
2024-02-05 15:30:00,238.94,239.35,238.72,238.72,39534.0,231.389,231.7861,231.176,231.176,39534.0
2024-02-05 15:40:00,238.76,238.82,238.18,238.22,67222.0,231.2147,231.2728,230.6531,230.6918,67222.0
2024-02-05 15:50:00,238.26,238.88,238.2,238.29,205745.0,230.7305,231.3309,230.6724,230.7596,205745.0
2024-02-06 09:30:00,238.9,240.49,238.71,239.81,47937.0,231.3503,232.8901,231.1663,232.2316,47937.0
2024-02-06 09:40:00,239.96,241.68,239.68,241.56,32140.0,232.3768,234.0425,232.1057,233.9263,32140.0
2024-02-06 09:50:00,241.51,241.88,241.22,241.22,40746.0,233.8778,234.2361,233.597,233.597,40746.0
2024-02-06 10:00:00,241.18,241.56,240.64,241.37,49314.0,233.5583,233.9263,233.0353,233.7423,49314.0
2024-02-06 10:10:00,241.28,241.36,240.61,240.99,59219.0,233.6551,233.7326,233.0063,233.3743,59219.0
2024-02-06 10:20:00,241.05,241.1,240.4,240.71,40069.0,233.4324,233.4808,232.8029,233.1031,40069.0
2024-02-06 10:30:00,240.69,241.94,240.69,241.84,38382.0,233.0837,234.2942,233.0837,234.1974,38382.0
2024-02-06 10:40:00,241.86,242.21,241.74,242.02,42892.0,234.2168,234.5557,234.1006,234.3717,42892.0
2024-02-06 10:50:00,241.98,242.45,241.89,242.1,24239.0,234.333,234.7881,234.2458,234.4492,24239.0
2024-02-06 11:00:00,242.09,242.6,242.07,242.59,23303.0,234.4395,234.9334,234.4201,234.9237,23303.0
2024-02-06 11:10:00,242.61,242.99,242.61,242.92,42559.0,234.9431,235.3111,234.9431,235.2433,42559.0
2024-02-06 11:20:00,242.92,243.57,242.85,243.53,33260.0,235.2433,235.8727,235.1755,235.834,33260.0
2024-02-06 11:30:00,243.49,243.51,242.64,243.13,23087.0,235.7953,235.8146,234.9721,235.4466,23087.0
2024-02-06 11:40:00,243.15,243.78,243.03,243.44,48368.0,235.466,236.0761,235.3498,235.7468,48368.0
2024-02-06 11:50:00,243.44,243.51,243.06,243.12,19507.0,235.7468,235.8146,235.3788,235.437,19507.0
2024-02-06 12:00:00,243.06,243.3,242.76,242.92,19499.0,235.3788,235.6113,235.0883,235.2433,19499.0
2024-02-06 12:10:00,242.96,242.96,242.46,242.46,12237.0,235.282,235.282,234.7978,234.7978,12237.0
2024-02-06 12:20:00,242.5,242.66,242.26,242.62,12446.0,234.8365,234.9915,234.6041,234.9528,12446.0
2024-02-06 12:30:00,242.63,242.78,242.43,242.5,12146.0,234.9624,235.1077,234.7688,234.8365,12146.0
2024-02-06 12:40:00,242.49,242.63,242.28,242.48,24524.0,234.8269,234.9624,234.6235,234.8172,24524.0
2024-02-06 12:50:00,242.47,242.77,242.32,242.42,26238.0,234.8075,235.098,234.6622,234.7591,26238.0
2024-02-06 13:00:00,242.38,242.58,242.38,242.53,20763.0,234.7203,234.914,234.7203,234.8656,20763.0
2024-02-06 13:10:00,242.48,242.7,242.36,242.54,28128.0,234.8172,235.0302,234.701,234.8753,28128.0
2024-02-06 13:20:00,242.54,242.66,242.38,242.61,13813.0,234.8753,234.9915,234.7203,234.9431,13813.0
2024-02-06 13:30:00,242.62,242.72,242.38,242.45,22185.0,234.9528,235.0496,234.7203,234.7881,22185.0
2024-02-06 13:40:00,242.46,242.73,242.44,242.55,12216.0,234.7978,235.0593,234.7784,234.885,12216.0
2024-02-06 13:50:00,242.55,242.65,242.41,242.5,17419.0,234.885,234.9818,234.7494,234.8365,17419.0
2024-02-06 14:00:00,242.51,242.66,242.12,242.23,124693.0,234.8462,234.9915,234.4686,234.5751,124693.0
2024-02-06 14:10:00,242.21,242.36,241.9,241.96,89139.0,234.5557,234.701,234.2555,234.3136,89139.0
2024-02-06 14:20:00,241.99,241.99,241.45,241.7,34510.0,234.3427,234.3427,233.8197,234.0618,34510.0
2024-02-06 14:30:00,241.64,241.84,241.27,241.28,32443.0,234.0037,234.1974,233.6454,233.6551,32443.0
2024-02-06 14:40:00,241.3,241.31,241.06,241.28,35509.0,233.6745,233.6842,233.4421,233.6551,35509.0
2024-02-06 14:50:00,241.28,241.47,241.21,241.35,26175.0,233.6551,233.8391,233.5873,233.7229,26175.0
2024-02-06 15:00:00,241.39,241.87,241.27,241.74,44027.0,233.7616,234.2265,233.6454,234.1006,44027.0
2024-02-06 15:10:00,241.73,241.74,241.11,241.39,31078.0,234.0909,234.1006,233.4905,233.7616,31078.0
2024-02-06 15:20:00,241.4,241.5,241.14,241.4,30833.0,233.7713,233.8681,233.5195,233.7713,30833.0
2024-02-06 15:30:00,241.41,241.65,240.97,240.97,46109.0,233.781,234.0134,233.3549,233.3549,46109.0
2024-02-06 15:40:00,240.97,241.1,240.64,240.71,75996.0,233.3549,233.4808,233.0353,233.1031,75996.0
2024-02-06 15:50:00,240.69,241.41,240.69,241.37,186464.0,233.0837,233.781,233.0837,233.7423,186464.0
2024-02-07 09:30:00,242.02,243.28,241.53,242.55,34052.0,234.3717,235.5919,233.8972,234.885,34052.0
2024-02-07 09:40:00,242.41,242.58,241.5,242.16,13262.0,234.7494,234.914,233.8681,234.5073,13262.0
2024-02-07 09:50:00,242.23,242.23,241.46,241.65,16107.0,234.5751,234.5751,233.8294,234.0134,16107.0
2024-02-07 10:00:00,241.59,241.8,241.09,241.32,11961.0,233.9553,234.1587,233.4711,233.6938,11961.0
2024-02-07 10:10:00,241.35,241.94,241.14,241.48,29700.0,233.7229,234.2942,233.5195,233.8488,29700.0
2024-02-07 10:20:00,241.58,241.92,241.26,241.92,16038.0,233.9456,234.2749,233.6357,234.2749,16038.0
2024-02-07 10:30:00,241.83,242.5,241.53,242.24,29118.0,234.1877,234.8365,233.8972,234.5848,29118.0
2024-02-07 10:40:00,242.25,242.35,241.6,242.03,13338.0,234.5944,234.6913,233.965,234.3814,13338.0
2024-02-07 10:50:00,242.01,242.06,241.1,241.11,28045.0,234.362,234.4105,233.4808,233.4905,28045.0
2024-02-07 11:00:00,241.17,241.65,240.8,241.57,17549.0,233.5486,234.0134,233.1903,233.9359,17549.0
2024-02-07 11:10:00,241.49,241.64,241.22,241.22,25630.0,233.8585,234.0037,233.597,233.597,25630.0
2024-02-07 11:20:00,241.21,241.37,240.99,241.29,58942.0,233.5873,233.7423,233.3743,233.6648,58942.0
2024-02-07 11:30:00,241.36,242.2,241.36,242.02,20271.0,233.7326,234.546,233.7326,234.3717,20271.0
2024-02-07 11:40:00,242.09,242.35,241.71,241.71,11750.0,234.4395,234.6913,234.0715,234.0715,11750.0
2024-02-07 11:50:00,241.69,241.72,241.2,241.22,20074.0,234.0521,234.0812,233.5776,233.597,20074.0
2024-02-07 12:00:00,241.23,241.25,240.94,241.0,20192.0,233.6067,233.626,233.3258,233.3839,20192.0
2024-02-07 12:10:00,240.94,240.94,240.65,240.91,12669.0,233.3258,233.3258,233.045,233.2968,12669.0
2024-02-07 12:20:00,240.93,240.93,240.59,240.63,14603.0,233.3162,233.3162,232.9869,233.0256,14603.0
2024-02-07 12:30:00,240.67,240.77,240.32,240.57,32520.0,233.0644,233.1612,232.7254,232.9675,32520.0
2024-02-07 12:40:00,240.58,240.79,240.35,240.54,23490.0,232.9772,233.1806,232.7545,232.9385,23490.0
2024-02-07 12:50:00,240.63,241.1,240.49,240.96,27287.0,233.0256,233.4808,232.8901,233.3452,27287.0
2024-02-07 13:00:00,240.95,241.44,240.71,240.95,25490.0,233.3355,233.81,233.1031,233.3355,25490.0
2024-02-07 13:10:00,240.99,241.17,240.79,240.88,15798.0,233.3743,233.5486,233.1806,233.2677,15798.0
2024-02-07 13:20:00,240.92,241.04,240.79,240.89,13720.0,233.3065,233.4227,233.1806,233.2774,13720.0
2024-02-07 13:30:00,240.94,241.48,240.84,241.48,56017.0,233.3258,233.8488,233.229,233.8488,56017.0
2024-02-07 13:40:00,241.47,241.56,241.04,241.43,25381.0,233.8391,233.9263,233.4227,233.8004,25381.0
2024-02-07 13:50:00,241.42,241.42,241.23,241.36,18731.0,233.7907,233.7907,233.6067,233.7326,18731.0
2024-02-07 14:00:00,241.35,241.74,241.22,241.73,15597.0,233.7229,234.1006,233.597,234.0909,15597.0
2024-02-07 14:10:00,241.75,241.85,241.51,241.65,33115.0,234.1102,234.2071,233.8778,234.0134,33115.0
2024-02-07 14:20:00,241.69,242.07,241.68,242.04,21378.0,234.0521,234.4201,234.0425,234.3911,21378.0
2024-02-07 14:30:00,242.06,242.31,241.94,241.99,20519.0,234.4105,234.6525,234.2942,234.3427,20519.0
2024-02-07 14:40:00,241.94,242.62,241.88,242.38,19787.0,234.2942,234.9528,234.2361,234.7203,19787.0
2024-02-07 14:50:00,242.4,242.4,242.17,242.29,27390.0,234.7397,234.7397,234.517,234.6332,27390.0
2024-02-07 15:00:00,242.25,242.3,242.0,242.05,24532.0,234.5944,234.6429,234.3523,234.4008,24532.0
2024-02-07 15:10:00,242.07,242.08,241.43,241.99,53145.0,234.4201,234.4298,233.8004,234.3427,53145.0
2024-02-07 15:20:00,241.94,242.17,241.86,241.93,21027.0,234.2942,234.517,234.2168,234.2846,21027.0
2024-02-07 15:30:00,241.95,242.13,241.87,242.0,40786.0,234.3039,234.4782,234.2265,234.3523,40786.0
2024-02-07 15:40:00,242.04,242.1,241.46,241.59,114726.0,234.3911,234.4492,233.8294,233.9553,114726.0
2024-02-07 15:50:00,241.63,242.2,241.6,242.2,160476.0,233.994,234.546,233.965,234.546,160476.0
2024-02-08 09:30:00,241.9,242.13,240.59,240.9,150686.0,234.2555,234.4782,232.9869,233.2871,150686.0
2024-02-08 09:40:00,241.0,242.16,240.63,242.15,57946.0,233.3839,234.5073,233.0256,234.4976,57946.0
2024-02-08 09:50:00,242.16,243.34,242.0,242.54,59480.0,234.5073,235.65,234.3523,234.8753,59480.0
2024-02-08 10:00:00,242.77,243.13,242.14,242.86,23782.0,235.098,235.4466,234.4879,235.1852,23782.0
2024-02-08 10:10:00,242.87,243.01,241.75,241.88,29672.0,235.1949,235.3304,234.1102,234.2361,29672.0
2024-02-08 10:20:00,241.86,242.27,241.4,241.71,51335.0,234.2168,234.6138,233.7713,234.0715,51335.0
2024-02-08 10:30:00,241.76,241.76,240.95,240.95,26315.0,234.1199,234.1199,233.3355,233.3355,26315.0
2024-02-08 10:40:00,241.08,241.64,241.0,241.19,24898.0,233.4614,234.0037,233.3839,233.5679,24898.0
2024-02-08 10:50:00,241.25,241.25,240.49,241.05,41812.0,233.626,233.626,232.8901,233.4324,41812.0
2024-02-08 11:00:00,241.12,241.19,240.92,241.0,17278.0,233.5002,233.5679,233.3065,233.3839,17278.0
2024-02-08 11:10:00,241.02,241.22,240.94,240.96,14364.0,233.4033,233.597,233.3258,233.3452,14364.0
2024-02-08 11:20:00,240.98,241.07,240.72,240.72,37678.0,233.3646,233.4517,233.1128,233.1128,37678.0
2024-02-08 11:30:00,240.68,240.98,240.46,240.95,15970.0,233.0741,233.3646,232.861,233.3355,15970.0
2024-02-08 11:40:00,241.03,241.05,240.56,240.69,29971.0,233.413,233.4324,232.9579,233.0837,29971.0
2024-02-08 11:50:00,240.72,240.8,240.43,240.47,12660.0,233.1128,233.1903,232.832,232.8707,12660.0
2024-02-08 12:00:00,240.47,240.58,240.41,240.47,9458.0,232.8707,232.9772,232.8126,232.8707,9458.0
2024-02-08 12:10:00,240.46,240.6,240.41,240.57,15139.0,232.861,232.9966,232.8126,232.9675,15139.0
2024-02-08 12:20:00,240.58,241.02,240.52,240.87,17781.0,232.9772,233.4033,232.9191,233.2581,17781.0
2024-02-08 12:30:00,240.83,240.83,240.47,240.77,14747.0,233.2193,233.2193,232.8707,233.1612,14747.0
2024-02-08 12:40:00,240.8,240.83,240.47,240.51,11106.0,233.1903,233.2193,232.8707,232.9094,11106.0
2024-02-08 12:50:00,240.51,240.92,240.5,240.85,17317.0,232.9094,233.3065,232.8997,233.2387,17317.0
2024-02-08 13:00:00,240.81,241.4,240.74,241.27,13810.0,233.2,233.7713,233.1322,233.6454,13810.0
2024-02-08 13:10:00,241.28,241.65,241.18,241.18,18088.0,233.6551,234.0134,233.5583,233.5583,18088.0
2024-02-08 13:20:00,241.25,241.57,241.03,241.49,11186.0,233.626,233.9359,233.413,233.8585,11186.0
2024-02-08 13:30:00,241.5,241.56,241.31,241.5,9263.0,233.8681,233.9263,233.6842,233.8681,9263.0
2024-02-08 13:40:00,241.43,241.66,241.31,241.63,8548.0,233.8004,234.0231,233.6842,233.994,8548.0
2024-02-08 13:50:00,241.5,241.6,241.4,241.48,6518.0,233.8681,233.965,233.7713,233.8488,6518.0
2024-02-08 14:00:00,241.56,241.69,241.39,241.51,13192.0,233.9263,234.0521,233.7616,233.8778,13192.0
2024-02-08 14:10:00,241.5,241.58,241.2,241.42,18259.0,233.8681,233.9456,233.5776,233.7907,18259.0
2024-02-08 14:20:00,241.43,241.43,241.14,241.14,13497.0,233.8004,233.8004,233.5195,233.5195,13497.0
2024-02-08 14:30:00,241.17,241.24,241.02,241.16,17926.0,233.5486,233.6164,233.4033,233.5389,17926.0
2024-02-08 14:40:00,241.1,241.2,240.89,241.02,36731.0,233.4808,233.5776,233.2774,233.4033,36731.0
2024-02-08 14:50:00,241.08,241.42,241.01,241.36,13562.0,233.4614,233.7907,233.3936,233.7326,13562.0
2024-02-08 15:00:00,241.42,241.74,241.4,241.65,16808.0,233.7907,234.1006,233.7713,234.0134,16808.0
2024-02-08 15:10:00,241.66,241.84,241.56,241.6,14106.0,234.0231,234.1974,233.9263,233.965,14106.0
2024-02-08 15:20:00,241.59,241.78,241.5,241.59,24058.0,233.9553,234.1393,233.8681,233.9553,24058.0
2024-02-08 15:30:00,241.59,241.67,241.47,241.64,18981.0,233.9553,234.0328,233.8391,234.0037,18981.0
2024-02-08 15:40:00,241.66,241.78,241.46,241.46,51340.0,234.0231,234.1393,233.8294,233.8294,51340.0
2024-02-08 15:50:00,241.5,241.98,241.5,241.67,149738.0,233.8681,234.333,233.8681,234.0328,149738.0
2024-02-09 09:30:00,242.06,242.8,241.64,241.76,25357.0,234.4105,235.1271,234.0037,234.1199,25357.0
2024-02-09 09:40:00,241.74,242.16,241.43,241.52,12903.0,234.1006,234.5073,233.8004,233.8875,12903.0
2024-02-09 09:50:00,241.45,241.61,240.57,241.21,27557.0,233.8197,233.9747,232.9675,233.5873,27557.0
2024-02-09 10:00:00,241.22,241.47,240.81,241.04,23813.0,233.597,233.8391,233.2,233.4227,23813.0
2024-02-09 10:10:00,240.98,241.42,240.38,240.41,72366.0,233.3646,233.7907,232.7835,232.8126,72366.0
2024-02-09 10:20:00,240.4,240.73,240.13,240.73,82993.0,232.8029,233.1225,232.5414,233.1225,82993.0
2024-02-09 10:30:00,240.68,241.41,240.67,241.0,70127.0,233.0741,233.781,233.0644,233.3839,70127.0
2024-02-09 10:40:00,241.01,241.09,240.72,240.87,41206.0,233.3936,233.4711,233.1128,233.2581,41206.0
2024-02-09 10:50:00,240.95,241.47,240.95,241.41,20143.0,233.3355,233.8391,233.3355,233.781,20143.0
2024-02-09 11:00:00,241.34,241.48,241.0,241.19,19731.0,233.7132,233.8488,233.3839,233.5679,19731.0
2024-02-09 11:10:00,241.15,241.18,240.71,240.8,10597.0,233.5292,233.5583,233.1031,233.1903,10597.0
2024-02-09 11:20:00,240.8,240.94,240.77,240.8,27963.0,233.1903,233.3258,233.1612,233.1903,27963.0
2024-02-09 11:30:00,240.81,241.11,240.78,241.04,13583.0,233.2,233.4905,233.1709,233.4227,13583.0
2024-02-09 11:40:00,241.04,241.11,240.92,241.05,7285.0,233.4227,233.4905,233.3065,233.4324,7285.0
2024-02-09 11:50:00,241.05,241.08,240.95,241.02,23370.0,233.4324,233.4614,233.3355,233.4033,23370.0
2024-02-09 12:00:00,241.04,241.67,240.89,241.58,47126.0,233.4227,234.0328,233.2774,233.9456,47126.0
2024-02-09 12:10:00,241.58,241.64,241.33,241.36,9726.0,233.9456,234.0037,233.7035,233.7326,9726.0
2024-02-09 12:20:00,241.41,241.67,241.41,241.67,6321.0,233.781,234.0328,233.781,234.0328,6321.0
2024-02-09 12:30:00,241.57,241.66,241.37,241.48,10911.0,233.9359,234.0231,233.7423,233.8488,10911.0
2024-02-09 12:40:00,241.5,241.71,241.45,241.65,11259.0,233.8681,234.0715,233.8197,234.0134,11259.0
2024-02-09 12:50:00,241.71,241.82,241.63,241.72,8340.0,234.0715,234.178,233.994,234.0812,8340.0
2024-02-09 13:00:00,241.69,241.71,241.55,241.63,4757.0,234.0521,234.0715,233.9166,233.994,4757.0
2024-02-09 13:10:00,241.62,241.7,241.44,241.7,10975.0,233.9844,234.0618,233.81,234.0618,10975.0
2024-02-09 13:20:00,241.64,241.87,241.54,241.65,12060.0,234.0037,234.2265,233.9069,234.0134,12060.0
2024-02-09 13:30:00,241.64,241.78,241.54,241.75,13072.0,234.0037,234.1393,233.9069,234.1102,13072.0
2024-02-09 13:40:00,241.85,242.06,241.76,242.01,15395.0,234.2071,234.4105,234.1199,234.362,15395.0
2024-02-09 13:50:00,242.02,242.2,241.83,242.01,55991.0,234.3717,234.546,234.1877,234.362,55991.0
2024-02-09 14:00:00,242.02,242.18,241.97,241.97,7757.0,234.3717,234.5267,234.3233,234.3233,7757.0
2024-02-09 14:10:00,242.03,242.14,241.96,242.09,9927.0,234.3814,234.4879,234.3136,234.4395,9927.0
2024-02-09 14:20:00,242.09,242.25,242.02,242.02,7874.0,234.4395,234.5944,234.3717,234.3717,7874.0
2024-02-09 14:30:00,242.05,242.15,242.02,242.11,5643.0,234.4008,234.4976,234.3717,234.4589,5643.0
2024-02-09 14:40:00,242.14,242.34,242.0,242.06,17653.0,234.4879,234.6816,234.3523,234.4105,17653.0
2024-02-09 14:50:00,242.03,242.16,241.97,242.07,17077.0,234.3814,234.5073,234.3233,234.4201,17077.0
2024-02-09 15:00:00,242.04,242.1,241.98,242.08,24290.0,234.3911,234.4492,234.333,234.4298,24290.0
2024-02-09 15:10:00,242.09,242.55,242.09,242.54,20713.0,234.4395,234.885,234.4395,234.8753,20713.0
2024-02-09 15:20:00,242.57,242.63,242.25,242.28,15523.0,234.9043,234.9624,234.5944,234.6235,15523.0
2024-02-09 15:30:00,242.31,242.52,242.2,242.4,44093.0,234.6525,234.8559,234.546,234.7397,44093.0
2024-02-09 15:40:00,242.41,242.52,242.07,242.42,68631.0,234.7494,234.8559,234.4201,234.7591,68631.0
2024-02-09 15:50:00,242.42,242.82,242.42,242.57,157763.0,234.7591,235.1464,234.7591,234.9043,157763.0
2024-02-12 09:30:00,242.71,244.25,241.86,242.23,46332.0,235.0399,236.5312,234.2168,234.5751,46332.0
2024-02-12 09:40:00,242.23,243.36,242.02,242.99,26638.0,234.5751,235.6694,234.3717,235.3111,26638.0
2024-02-12 09:50:00,242.8,243.52,242.77,243.4,25569.0,235.1271,235.8243,235.098,235.7081,25569.0
2024-02-12 10:00:00,243.46,243.49,243.04,243.23,28303.0,235.7662,235.7953,235.3595,235.5435,28303.0
2024-02-12 10:10:00,243.26,243.26,242.6,242.86,22123.0,235.5725,235.5725,234.9334,235.1852,22123.0
2024-02-12 10:20:00,242.84,243.13,242.6,243.13,19046.0,235.1658,235.4466,234.9334,235.4466,19046.0
2024-02-12 10:30:00,243.15,243.57,243.15,243.55,17478.0,235.466,235.8727,235.466,235.8534,17478.0
2024-02-12 10:40:00,243.46,243.58,243.24,243.43,13456.0,235.7662,235.8824,235.5532,235.7372,13456.0
2024-02-12 10:50:00,243.43,243.55,243.06,243.27,15796.0,235.7372,235.8534,235.3788,235.5822,15796.0
2024-02-12 11:00:00,243.24,243.55,243.17,243.52,9993.0,235.5532,235.8534,235.4854,235.8243,9993.0
2024-02-12 11:10:00,243.55,243.79,243.3,243.76,20037.0,235.8534,236.0858,235.6113,236.0567,20037.0
2024-02-12 11:20:00,243.74,243.76,243.43,243.54,12673.0,236.0374,236.0567,235.7372,235.8437,12673.0
2024-02-12 11:30:00,243.63,243.85,243.41,243.46,13272.0,235.9308,236.1439,235.7178,235.7662,13272.0
2024-02-12 11:40:00,243.5,243.57,243.32,243.41,8006.0,235.8049,235.8727,235.6306,235.7178,8006.0
2024-02-12 11:50:00,243.4,243.74,243.35,243.58,10532.0,235.7081,236.0374,235.6597,235.8824,10532.0
2024-02-12 12:00:00,243.54,243.81,243.4,243.66,11781.0,235.8437,236.1051,235.7081,235.9599,11781.0
2024-02-12 12:10:00,243.68,243.73,243.32,243.52,13719.0,235.9793,236.0277,235.6306,235.8243,13719.0
2024-02-12 12:20:00,243.47,243.57,243.37,243.53,11006.0,235.7759,235.8727,235.6791,235.834,11006.0
2024-02-12 12:30:00,243.51,243.52,243.33,243.43,12877.0,235.8146,235.8243,235.6403,235.7372,12877.0
2024-02-12 12:40:00,243.45,243.62,243.36,243.62,12953.0,235.7565,235.9212,235.6694,235.9212,12953.0
2024-02-12 12:50:00,243.62,243.72,243.53,243.61,7075.0,235.9212,236.018,235.834,235.9115,7075.0
2024-02-12 13:00:00,243.6,243.88,243.56,243.77,11403.0,235.9018,236.1729,235.863,236.0664,11403.0
2024-02-12 13:10:00,243.85,244.17,243.84,244.15,20751.0,236.1439,236.4538,236.1342,236.4344,20751.0
2024-02-12 13:20:00,244.13,244.16,243.75,243.91,10543.0,236.415,236.4441,236.047,236.202,10543.0
2024-02-12 13:30:00,243.81,244.07,243.81,244.0,14819.0,236.1051,236.3569,236.1051,236.2891,14819.0
2024-02-12 13:40:00,243.99,244.13,243.75,244.11,24191.0,236.2795,236.415,236.047,236.3957,24191.0
2024-02-12 13:50:00,244.09,244.23,243.95,243.95,19574.0,236.3763,236.5119,236.2407,236.2407,19574.0
2024-02-12 14:00:00,243.92,243.95,243.76,243.83,19415.0,236.2117,236.2407,236.0567,236.1245,19415.0
2024-02-12 14:10:00,243.86,243.9,243.33,243.33,34901.0,236.1536,236.1923,235.6403,235.6403,34901.0
2024-02-12 14:20:00,243.28,243.56,243.14,243.55,27261.0,235.5919,235.863,235.4563,235.8534,27261.0
2024-02-12 14:30:00,243.48,243.7,243.33,243.69,16664.0,235.7856,235.9986,235.6403,235.9889,16664.0
2024-02-12 14:40:00,243.67,243.78,243.59,243.74,18116.0,235.9696,236.0761,235.8921,236.0374,18116.0
2024-02-12 14:50:00,243.75,243.76,243.56,243.73,23421.0,236.047,236.0567,235.863,236.0277,23421.0
2024-02-12 15:00:00,243.71,244.07,243.65,243.91,20323.0,236.0083,236.3569,235.9502,236.202,20323.0
2024-02-12 15:10:00,243.91,243.98,243.81,243.92,20732.0,236.202,236.2698,236.1051,236.2117,20732.0
2024-02-12 15:20:00,243.92,244.01,243.86,243.93,22855.0,236.2117,236.2988,236.1536,236.2214,22855.0
2024-02-12 15:30:00,243.93,244.16,243.82,244.07,18079.0,236.2214,236.4441,236.1148,236.3569,18079.0
2024-02-12 15:40:00,244.07,244.35,243.96,244.01,34082.0,236.3569,236.6281,236.2504,236.2988,34082.0
2024-02-12 15:50:00,243.98,244.6,243.73,244.36,218709.0,236.2698,236.8702,236.0277,236.6378,218709.0
2024-02-13 09:30:00,240.75,240.85,238.92,238.97,123946.0,233.1418,233.2387,231.3697,231.4181,123946.0
2024-02-13 09:40:00,239.11,239.22,238.33,239.07,57310.0,231.5537,231.6602,230.7983,231.5149,57310.0
2024-02-13 09:50:00,238.88,239.14,237.8,237.87,76207.0,231.3309,231.5827,230.2851,230.3529,76207.0
2024-02-13 10:00:00,237.84,237.85,236.5,236.72,85111.0,230.3238,230.3335,229.0262,229.2392,85111.0
2024-02-13 10:10:00,236.72,237.8,236.62,236.9,37212.0,229.2392,230.2851,229.1424,229.4135,37212.0
2024-02-13 10:20:00,236.91,237.75,236.72,237.35,58143.0,229.4232,230.2367,229.2392,229.8493,58143.0
2024-02-13 10:30:00,237.38,237.62,237.07,237.3,44518.0,229.8783,230.1108,229.5781,229.8009,44518.0
2024-02-13 10:40:00,237.18,237.27,236.87,236.88,27320.0,229.6847,229.7718,229.3845,229.3941,27320.0
2024-02-13 10:50:00,236.91,237.0,235.78,236.42,103698.0,229.4232,229.5104,228.3289,228.9487,103698.0
2024-02-13 11:00:00,236.46,236.79,236.4,236.79,52713.0,228.9874,229.307,228.9293,229.307,52713.0
2024-02-13 11:10:00,236.72,237.39,236.71,237.06,22559.0,229.2392,229.888,229.2295,229.5685,22559.0
2024-02-13 11:20:00,237.09,237.69,237.08,237.18,19145.0,229.5975,230.1786,229.5878,229.6847,19145.0
2024-02-13 11:30:00,237.25,237.75,237.16,237.62,14842.0,229.7525,230.2367,229.6653,230.1108,14842.0
2024-02-13 11:40:00,237.63,237.99,237.55,237.82,19701.0,230.1204,230.4691,230.043,230.3044,19701.0
2024-02-13 11:50:00,237.82,237.95,237.34,237.46,14909.0,230.3044,230.4303,229.8396,229.9558,14909.0
2024-02-13 12:00:00,237.47,237.61,237.21,237.52,12405.0,229.9655,230.1011,229.7137,230.0139,12405.0
2024-02-13 12:10:00,237.52,237.65,237.34,237.35,10739.0,230.0139,230.1398,229.8396,229.8493,10739.0
2024-02-13 12:20:00,237.46,237.57,237.15,237.28,7465.0,229.9558,230.0623,229.6556,229.7815,7465.0
2024-02-13 12:30:00,237.22,237.9,237.22,237.9,7028.0,229.7234,230.3819,229.7234,230.3819,7028.0
2024-02-13 12:40:00,237.9,237.9,237.4,237.43,11630.0,230.3819,230.3819,229.8977,229.9268,11630.0
2024-02-13 12:50:00,237.4,237.46,237.08,237.27,13540.0,229.8977,229.9558,229.5878,229.7718,13540.0
2024-02-13 13:00:00,237.16,237.27,236.66,237.05,25643.0,229.6653,229.7718,229.1811,229.5588,25643.0
2024-02-13 13:10:00,237.0,237.03,236.45,236.91,30710.0,229.5104,229.5394,228.9777,229.4232,30710.0
2024-02-13 13:20:00,236.91,237.08,236.76,236.84,21144.0,229.4232,229.5878,229.2779,229.3554,21144.0
2024-02-13 13:30:00,236.83,236.89,236.6,236.77,25440.0,229.3457,229.4038,229.123,229.2876,25440.0
2024-02-13 13:40:00,236.78,236.81,236.49,236.62,15066.0,229.2973,229.3264,229.0165,229.1424,15066.0
2024-02-13 13:50:00,236.5,236.62,236.36,236.62,12095.0,229.0262,229.1424,228.8906,229.1424,12095.0
2024-02-13 14:00:00,236.59,236.69,235.97,236.0,31462.0,229.1133,229.2102,228.5129,228.542,31462.0
2024-02-13 14:10:00,236.01,236.01,235.55,235.86,45430.0,228.5516,228.5516,228.1062,228.4064,45430.0
2024-02-13 14:20:00,235.77,235.9,235.66,235.72,14142.0,228.3192,228.4451,228.2127,228.2708,14142.0
2024-02-13 14:30:00,235.72,235.95,235.61,235.87,12334.0,228.2708,228.4935,228.1643,228.4161,12334.0
2024-02-13 14:40:00,235.91,236.14,235.72,235.75,44626.0,228.4548,228.6775,228.2708,228.2999,44626.0
2024-02-13 14:50:00,235.71,235.86,235.46,235.62,30164.0,228.2611,228.4064,228.019,228.174,30164.0
2024-02-13 15:00:00,235.57,235.93,235.11,235.81,35887.0,228.1255,228.4742,227.6801,228.358,35887.0
2024-02-13 15:10:00,235.79,235.86,235.46,235.46,38885.0,228.3386,228.4064,228.019,228.019,38885.0
2024-02-13 15:20:00,235.52,235.58,235.05,235.38,32304.0,228.0771,228.1352,227.622,227.9416,32304.0
2024-02-13 15:30:00,235.39,236.0,235.34,235.87,28299.0,227.9512,228.542,227.9028,228.4161,28299.0
2024-02-13 15:40:00,235.89,236.46,235.86,236.41,53728.0,228.4354,228.9874,228.4064,228.939,53728.0
2024-02-13 15:50:00,236.42,236.69,235.97,236.39,147713.0,228.9487,229.2102,228.5129,228.9196,147713.0
2024-02-14 09:30:00,237.42,237.7,235.46,235.46,29080.0,229.9171,230.1882,228.019,228.019,29080.0
2024-02-14 09:40:00,235.36,236.82,235.31,236.82,11484.0,227.9222,229.336,227.8738,229.336,11484.0
2024-02-14 09:50:00,236.8,237.19,236.35,236.8,13686.0,229.3167,229.6944,228.8809,229.3167,13686.0
2024-02-14 10:00:00,236.81,236.9,236.02,236.41,15201.0,229.3264,229.4135,228.5613,228.939,15201.0
2024-02-14 10:10:00,236.51,236.79,236.33,236.77,9930.0,229.0358,229.307,228.8615,229.2876,9930.0
2024-02-14 10:20:00,236.8,236.93,236.61,236.65,8894.0,229.3167,229.4426,229.1327,229.1714,8894.0
2024-02-14 10:30:00,236.7,237.01,236.66,236.67,14731.0,229.2198,229.52,229.1811,229.1908,14731.0
2024-02-14 10:40:00,236.67,236.8,236.13,236.73,7306.0,229.1908,229.3167,228.6678,229.2489,7306.0
2024-02-14 10:50:00,236.65,236.65,236.26,236.26,10014.0,229.1714,229.1714,228.7937,228.7937,10014.0
2024-02-14 11:00:00,236.23,236.72,236.04,236.48,7369.0,228.7647,229.2392,228.5807,229.0068,7369.0
2024-02-14 11:10:00,236.59,237.29,236.58,237.19,25701.0,229.1133,229.7912,229.1036,229.6944,25701.0
2024-02-14 11:20:00,237.18,237.45,237.07,237.45,8799.0,229.6847,229.9461,229.5781,229.9461,8799.0
2024-02-14 11:30:00,237.38,237.5,237.3,237.34,7238.0,229.8783,229.9946,229.8009,229.8396,7238.0
2024-02-14 11:40:00,237.37,237.44,237.03,237.27,5798.0,229.8687,229.9365,229.5394,229.7718,5798.0
2024-02-14 11:50:00,237.29,237.4,236.86,236.86,8547.0,229.7912,229.8977,229.3748,229.3748,8547.0
2024-02-14 12:00:00,236.86,236.86,236.3,236.62,13588.0,229.3748,229.3748,228.8325,229.1424,13588.0
2024-02-14 12:10:00,236.65,237.02,236.65,237.02,5610.0,229.1714,229.5297,229.1714,229.5297,5610.0
2024-02-14 12:20:00,236.95,237.04,236.85,237.0,5295.0,229.4619,229.5491,229.3651,229.5104,5295.0
2024-02-14 12:30:00,237.03,237.14,237.0,237.12,2756.0,229.5394,229.6459,229.5104,229.6266,2756.0
2024-02-14 12:40:00,237.1,237.11,236.75,236.91,5748.0,229.6072,229.6169,229.2683,229.4232,5748.0
2024-02-14 12:50:00,236.92,236.92,236.68,236.73,2381.0,229.4329,229.4329,229.2005,229.2489,2381.0
2024-02-14 13:00:00,236.75,236.93,236.66,236.75,4883.0,229.2683,229.4426,229.1811,229.2683,4883.0
2024-02-14 13:10:00,236.59,236.82,236.49,236.74,7353.0,229.1133,229.336,229.0165,229.2586,7353.0
2024-02-14 13:20:00,236.71,236.79,236.5,236.62,4210.0,229.2295,229.307,229.0262,229.1424,4210.0
2024-02-14 13:30:00,236.68,237.15,236.59,237.02,14121.0,229.2005,229.6556,229.1133,229.5297,14121.0
2024-02-14 13:40:00,237.03,237.03,236.71,236.77,8590.0,229.5394,229.5394,229.2295,229.2876,8590.0
2024-02-14 13:50:00,236.71,236.83,236.54,236.6,9743.0,229.2295,229.3457,229.0649,229.123,9743.0
2024-02-14 14:00:00,236.55,236.59,236.08,236.11,16051.0,229.0746,229.1133,228.6194,228.6485,16051.0
2024-02-14 14:10:00,236.16,236.57,236.15,236.46,7890.0,228.6969,229.0939,228.6872,228.9874,7890.0
2024-02-14 14:20:00,236.46,237.0,236.45,236.96,8932.0,228.9874,229.5104,228.9777,229.4716,8932.0
2024-02-14 14:30:00,236.98,237.02,236.7,236.88,13292.0,229.491,229.5297,229.2198,229.3941,13292.0
2024-02-14 14:40:00,236.98,237.0,236.67,236.9,19145.0,229.491,229.5104,229.1908,229.4135,19145.0
2024-02-14 14:50:00,236.87,237.04,236.82,236.98,7746.0,229.3845,229.5491,229.336,229.491,7746.0
2024-02-14 15:00:00,236.99,237.11,236.8,236.96,32296.0,229.5007,229.6169,229.3167,229.4716,32296.0
2024-02-14 15:10:00,236.95,237.19,236.93,237.12,43039.0,229.4619,229.6944,229.4426,229.6266,43039.0
2024-02-14 15:20:00,237.14,237.49,237.06,237.35,61476.0,229.6459,229.9849,229.5685,229.8493,61476.0
2024-02-14 15:30:00,237.38,237.38,236.69,237.15,37928.0,229.8783,229.8783,229.2102,229.6556,37928.0
2024-02-14 15:40:00,237.15,237.32,236.75,237.02,38381.0,229.6556,229.8202,229.2683,229.5297,38381.0
2024-02-14 15:50:00,237.02,237.15,236.73,236.81,127764.0,229.5297,229.6556,229.2489,229.3264,127764.0
2024-02-15 09:30:00,236.27,237.04,236.0,236.72,38496.0,228.8034,229.5491,228.542,229.2392,38496.0
2024-02-15 09:40:00,236.61,237.81,236.42,237.08,18807.0,229.1327,230.2948,228.9487,229.5878,18807.0
2024-02-15 09:50:00,236.99,237.17,236.41,236.95,12287.0,229.5007,229.675,228.939,229.4619,12287.0
2024-02-15 10:00:00,236.96,237.62,236.84,237.52,16632.0,229.4716,230.1108,229.3554,230.0139,16632.0
2024-02-15 10:10:00,237.52,238.32,237.5,238.32,33224.0,230.0139,230.7886,229.9946,230.7886,33224.0
2024-02-15 10:20:00,238.24,238.25,236.93,236.93,22521.0,230.7112,230.7209,229.4426,229.4426,22521.0
2024-02-15 10:30:00,236.96,237.2,236.12,236.43,23051.0,229.4716,229.704,228.6582,228.9584,23051.0
2024-02-15 10:40:00,236.38,236.79,236.32,236.79,14741.0,228.9099,229.307,228.8518,229.307,14741.0
2024-02-15 10:50:00,236.82,236.82,236.23,236.37,22062.0,229.336,229.336,228.7647,228.9003,22062.0
2024-02-15 11:00:00,236.34,236.47,235.74,235.81,16912.0,228.8712,228.9971,228.2902,228.358,16912.0
2024-02-15 11:10:00,235.81,236.2,235.81,236.0,13439.0,228.358,228.7356,228.358,228.542,13439.0
2024-02-15 11:20:00,235.93,236.33,235.9,236.23,15558.0,228.4742,228.8615,228.4451,228.7647,15558.0
2024-02-15 11:30:00,236.17,236.65,236.14,236.34,17035.0,228.7066,229.1714,228.6775,228.8712,17035.0
2024-02-15 11:40:00,236.37,237.1,236.3,237.1,14298.0,228.9003,229.6072,228.8325,229.6072,14298.0
2024-02-15 11:50:00,237.04,237.05,236.59,236.69,12320.0,229.5491,229.5588,229.1133,229.2102,12320.0
2024-02-15 12:00:00,236.69,237.06,236.68,236.89,9498.0,229.2102,229.5685,229.2005,229.4038,9498.0
2024-02-15 12:10:00,236.94,237.11,236.91,237.05,5159.0,229.4523,229.6169,229.4232,229.5588,5159.0
2024-02-15 12:20:00,237.0,237.2,236.91,236.91,10453.0,229.5104,229.704,229.4232,229.4232,10453.0
2024-02-15 12:30:00,236.94,236.94,236.51,236.51,16929.0,229.4523,229.4523,229.0358,229.0358,16929.0
2024-02-15 12:40:00,236.51,236.67,236.33,236.42,7880.0,229.0358,229.1908,228.8615,228.9487,7880.0
2024-02-15 12:50:00,236.39,236.65,236.28,236.5,5954.0,228.9196,229.1714,228.8131,229.0262,5954.0
2024-02-15 13:00:00,236.5,237.04,236.46,236.95,6787.0,229.0262,229.5491,228.9874,229.4619,6787.0
2024-02-15 13:10:00,236.94,237.17,236.91,237.08,5679.0,229.4523,229.675,229.4232,229.5878,5679.0
2024-02-15 13:20:00,237.18,237.24,236.98,237.12,16174.0,229.6847,229.7428,229.491,229.6266,16174.0
2024-02-15 13:30:00,237.15,237.26,236.75,236.79,6281.0,229.6556,229.7621,229.2683,229.307,6281.0
2024-02-15 13:40:00,236.77,236.81,236.11,236.22,16283.0,229.2876,229.3264,228.6485,228.755,16283.0
2024-02-15 13:50:00,236.22,236.55,236.11,236.41,13047.0,228.755,229.0746,228.6485,228.939,13047.0
2024-02-15 14:00:00,236.47,236.79,236.44,236.64,9948.0,228.9971,229.307,228.9681,229.1617,9948.0
2024-02-15 14:10:00,236.65,236.87,236.53,236.84,7019.0,229.1714,229.3845,229.0552,229.3554,7019.0
2024-02-15 14:20:00,236.74,236.82,236.43,236.58,10478.0,229.2586,229.336,228.9584,229.1036,10478.0
2024-02-15 14:30:00,236.7,236.97,236.46,236.46,14251.0,229.2198,229.4813,228.9874,228.9874,14251.0
2024-02-15 14:40:00,236.47,236.57,236.38,236.51,14987.0,228.9971,229.0939,228.9099,229.0358,14987.0
2024-02-15 14:50:00,236.59,237.21,236.5,237.11,17927.0,229.1133,229.7137,229.0262,229.6169,17927.0
2024-02-15 15:00:00,237.11,237.12,236.53,236.55,13332.0,229.6169,229.6266,229.0552,229.0746,13332.0
2024-02-15 15:10:00,236.55,236.86,236.55,236.74,14364.0,229.0746,229.3748,229.0746,229.2586,14364.0
2024-02-15 15:20:00,236.72,237.03,236.71,237.01,16043.0,229.2392,229.5394,229.2295,229.52,16043.0
2024-02-15 15:30:00,236.97,236.99,236.23,236.26,19334.0,229.4813,229.5007,228.7647,228.7937,19334.0
2024-02-15 15:40:00,236.27,236.53,236.19,236.43,37350.0,228.8034,229.0552,228.726,228.9584,37350.0
2024-02-15 15:50:00,236.47,236.91,236.36,236.53,134912.0,228.9971,229.4232,228.8906,229.0552,134912.0
2024-02-16 09:30:00,235.81,236.0,235.1,235.15,59244.0,228.358,228.542,227.6704,227.7188,59244.0
2024-02-16 09:40:00,235.32,235.96,234.51,235.83,63495.0,227.8834,228.5032,227.099,228.3773,63495.0
2024-02-16 09:50:00,235.84,235.84,234.52,234.82,24090.0,228.387,228.387,227.1087,227.3992,24090.0
2024-02-16 10:00:00,234.65,235.62,234.62,235.35,29725.0,227.2346,228.174,227.2056,227.9125,29725.0
2024-02-16 10:10:00,235.25,235.38,235.0,235.16,23054.0,227.8157,227.9416,227.5736,227.7285,23054.0
2024-02-16 10:20:00,235.09,235.09,234.7,234.77,16676.0,227.6607,227.6607,227.283,227.3508,16676.0
2024-02-16 10:30:00,234.76,235.2,234.62,235.13,19754.0,227.3411,227.7672,227.2056,227.6995,19754.0
2024-02-16 10:40:00,235.14,235.22,234.96,234.96,8451.0,227.7091,227.7866,227.5348,227.5348,8451.0
2024-02-16 10:50:00,235.06,235.06,234.63,234.63,12327.0,227.6317,227.6317,227.2153,227.2153,12327.0
2024-02-16 11:00:00,234.7,234.95,234.45,234.95,33158.0,227.283,227.5251,227.0409,227.5251,33158.0
2024-02-16 11:10:00,234.95,235.4,234.83,235.36,24480.0,227.5251,227.9609,227.4089,227.9222,24480.0
2024-02-16 11:20:00,235.36,235.74,235.33,235.67,30298.0,227.9222,228.2902,227.8931,228.2224,30298.0
2024-02-16 11:30:00,235.69,235.77,235.6,235.77,16037.0,228.2418,228.3192,228.1546,228.3192,16037.0
2024-02-16 11:40:00,235.75,236.21,235.75,236.01,15900.0,228.2999,228.7453,228.2999,228.5516,15900.0
2024-02-16 11:50:00,236.0,236.05,235.66,235.93,16846.0,228.542,228.5904,228.2127,228.4742,16846.0
2024-02-16 12:00:00,236.02,236.07,235.67,235.7,12860.0,228.5613,228.6097,228.2224,228.2514,12860.0
2024-02-16 12:10:00,235.73,235.74,235.44,235.49,6461.0,228.2805,228.2902,227.9997,228.0481,6461.0
2024-02-16 12:20:00,235.46,235.64,235.44,235.64,10461.0,228.019,228.1933,227.9997,228.1933,10461.0
2024-02-16 12:30:00,235.65,235.84,235.65,235.84,6996.0,228.203,228.387,228.203,228.387,6996.0
2024-02-16 12:40:00,235.84,235.96,235.64,235.64,8439.0,228.387,228.5032,228.1933,228.1933,8439.0
2024-02-16 12:50:00,235.67,235.67,235.36,235.45,9962.0,228.2224,228.2224,227.9222,228.0093,9962.0
2024-02-16 13:00:00,235.45,235.88,235.3,235.88,8826.0,228.0093,228.4257,227.8641,228.4257,8826.0
2024-02-16 13:10:00,235.88,236.02,235.65,235.97,10584.0,228.4257,228.5613,228.203,228.5129,10584.0
2024-02-16 13:20:00,235.92,236.43,235.92,236.22,10707.0,228.4645,228.9584,228.4645,228.755,10707.0
2024-02-16 13:30:00,236.3,236.3,236.05,236.19,6738.0,228.8325,228.8325,228.5904,228.726,6738.0
2024-02-16 13:40:00,236.12,236.46,236.09,236.32,11269.0,228.6582,228.9874,228.6291,228.8518,11269.0
2024-02-16 13:50:00,236.33,236.35,235.79,236.11,21222.0,228.8615,228.8809,228.3386,228.6485,21222.0
2024-02-16 14:00:00,236.11,236.44,236.01,236.32,26408.0,228.6485,228.9681,228.5516,228.8518,26408.0
2024-02-16 14:10:00,236.34,236.59,236.33,236.52,15005.0,228.8712,229.1133,228.8615,229.0455,15005.0
2024-02-16 14:20:00,236.58,237.27,236.58,237.15,31522.0,229.1036,229.7718,229.1036,229.6556,31522.0
2024-02-16 14:30:00,237.11,237.5,236.99,237.4,29499.0,229.6169,229.9946,229.5007,229.8977,29499.0
2024-02-16 14:40:00,237.32,237.36,236.44,236.61,28015.0,229.8202,229.859,228.9681,229.1327,28015.0
2024-02-16 14:50:00,236.67,237.04,236.51,237.0,22087.0,229.1908,229.5491,229.0358,229.5104,22087.0
2024-02-16 15:00:00,237.02,237.6,236.93,237.57,28781.0,229.5297,230.0914,229.4426,230.0623,28781.0
2024-02-16 15:10:00,237.57,237.85,237.46,237.83,32042.0,230.0623,230.3335,229.9558,230.3141,32042.0
2024-02-16 15:20:00,237.9,238.02,237.5,237.99,42634.0,230.3819,230.4981,229.9946,230.4691,42634.0
2024-02-16 15:30:00,237.98,238.19,237.79,237.96,50191.0,230.4594,230.6627,230.2754,230.44,50191.0
2024-02-16 15:40:00,237.96,237.96,237.61,237.62,55604.0,230.44,230.44,230.1011,230.1108,55604.0
2024-02-16 15:50:00,237.55,238.09,237.39,237.59,103015.0,230.043,230.5659,229.888,230.0817,103015.0
2024-02-20 09:30:00,236.52,236.8,235.32,236.04,42496.0,229.0455,229.3167,227.8834,228.5807,42496.0
2024-02-20 09:40:00,236.13,236.24,235.85,236.22,20846.0,228.6678,228.7744,228.3967,228.755,20846.0
2024-02-20 09:50:00,236.18,237.53,236.17,236.8,13932.0,228.7163,230.0236,228.7066,229.3167,13932.0
2024-02-20 10:00:00,236.72,237.42,236.44,236.92,33857.0,229.2392,229.9171,228.9681,229.4329,33857.0
2024-02-20 10:10:00,237.1,237.43,236.7,236.86,12591.0,229.6072,229.9268,229.2198,229.3748,12591.0
2024-02-20 10:20:00,236.85,237.85,236.51,237.7,33276.0,229.3651,230.3335,229.0358,230.1882,33276.0
2024-02-20 10:30:00,237.77,238.21,237.55,238.21,21439.0,230.256,230.6821,230.043,230.6821,21439.0
2024-02-20 10:40:00,238.22,238.98,238.21,238.66,20756.0,230.6918,231.4278,230.6821,231.1179,20756.0
2024-02-20 10:50:00,238.57,239.16,238.44,239.05,24659.0,231.0307,231.6021,230.9048,231.4956,24659.0
2024-02-20 11:00:00,239.03,239.1,238.81,239.05,19579.0,231.4762,231.544,231.2632,231.4956,19579.0
2024-02-20 11:10:00,239.04,239.04,238.73,238.74,27386.0,231.4859,231.4859,231.1857,231.1954,27386.0
2024-02-20 11:20:00,238.71,238.77,238.2,238.54,10737.0,231.1663,231.2244,230.6724,231.0017,10737.0
2024-02-20 11:30:00,238.49,238.74,238.2,238.41,16163.0,230.9533,231.1954,230.6724,230.8758,16163.0
2024-02-20 11:40:00,238.38,238.38,238.14,238.21,10651.0,230.8467,230.8467,230.6143,230.6821,10651.0
2024-02-20 11:50:00,238.27,238.38,238.04,238.04,10485.0,230.7402,230.8467,230.5175,230.5175,10485.0
2024-02-20 12:00:00,238.06,238.43,237.9,238.43,12926.0,230.5369,230.8952,230.3819,230.8952,12926.0
2024-02-20 12:10:00,238.37,238.37,237.99,238.15,7131.0,230.8371,230.8371,230.4691,230.624,7131.0
2024-02-20 12:20:00,238.16,238.45,238.11,238.36,15430.0,230.6337,230.9145,230.5853,230.8274,15430.0
2024-02-20 12:30:00,238.27,238.58,238.12,238.12,9936.0,230.7402,231.0404,230.595,230.595,9936.0
2024-02-20 12:40:00,238.18,238.59,238.17,238.56,10799.0,230.6531,231.0501,230.6434,231.0211,10799.0
2024-02-20 12:50:00,238.54,238.81,238.46,238.57,9731.0,231.0017,231.2632,230.9242,231.0307,9731.0
2024-02-20 13:00:00,238.55,238.58,238.34,238.54,15646.0,231.0114,231.0404,230.808,231.0017,15646.0
2024-02-20 13:10:00,238.55,238.81,238.5,238.79,6533.0,231.0114,231.2632,230.963,231.2438,6533.0
2024-02-20 13:20:00,238.85,239.03,238.74,238.84,9160.0,231.3019,231.4762,231.1954,231.2922,9160.0
2024-02-20 13:30:00,238.93,238.93,238.56,238.66,14674.0,231.3794,231.3794,231.0211,231.1179,14674.0
2024-02-20 13:40:00,238.66,239.1,238.62,238.93,54264.0,231.1179,231.544,231.0792,231.3794,54264.0
2024-02-20 13:50:00,239.01,239.15,238.8,238.94,10303.0,231.4568,231.5924,231.2535,231.389,10303.0
2024-02-20 14:00:00,238.96,239.02,238.76,238.79,6343.0,231.4084,231.4665,231.2147,231.2438,6343.0
2024-02-20 14:10:00,238.74,239.14,238.55,239.11,20999.0,231.1954,231.5827,231.0114,231.5537,20999.0
2024-02-20 14:20:00,239.11,239.14,238.86,238.86,9517.0,231.5537,231.5827,231.3116,231.3116,9517.0
2024-02-20 14:30:00,238.87,239.03,238.8,238.93,10045.0,231.3213,231.4762,231.2535,231.3794,10045.0
2024-02-20 14:40:00,238.86,239.5,238.86,239.5,11190.0,231.3116,231.9314,231.3116,231.9314,11190.0
2024-02-20 14:50:00,239.53,239.63,239.39,239.54,9973.0,231.9604,232.0572,231.8248,231.9701,9973.0
2024-02-20 15:00:00,239.57,239.6,239.45,239.47,15151.0,231.9991,232.0282,231.8829,231.9023,15151.0
2024-02-20 15:10:00,239.52,239.56,239.17,239.2,11293.0,231.9507,231.9895,231.6118,231.6408,11293.0
2024-02-20 15:20:00,239.23,239.57,239.2,239.55,18180.0,231.6699,231.9991,231.6408,231.9798,18180.0
2024-02-20 15:30:00,239.59,239.61,238.71,238.91,37021.0,232.0185,232.0379,231.1663,231.36,37021.0
2024-02-20 15:40:00,238.94,239.24,238.92,239.15,37829.0,231.389,231.6796,231.3697,231.5924,37829.0
2024-02-20 15:50:00,239.12,239.66,239.11,239.59,151798.0,231.5634,232.0863,231.5537,232.0185,151798.0
2024-02-21 09:30:00,239.72,240.01,238.21,239.09,24140.0,232.1444,232.4252,230.6821,231.5343,24140.0
2024-02-21 09:40:00,239.16,239.91,239.05,239.78,11158.0,231.6021,232.3284,231.4956,232.2025,11158.0
2024-02-21 09:50:00,239.68,240.23,239.54,239.96,27383.0,232.1057,232.6383,231.9701,232.3768,27383.0
2024-02-21 10:00:00,239.94,240.46,239.63,240.2,29691.0,232.3574,232.861,232.0572,232.6092,29691.0
2024-02-21 10:10:00,240.16,240.39,240.0,240.23,11749.0,232.5705,232.7932,232.4156,232.6383,11749.0
2024-02-21 10:20:00,240.34,240.74,240.17,240.58,13346.0,232.7448,233.1322,232.5802,232.9772,13346.0
2024-02-21 10:30:00,240.46,240.57,240.02,240.31,23709.0,232.861,232.9675,232.4349,232.7158,23709.0
2024-02-21 10:40:00,240.46,240.6,240.36,240.59,12031.0,232.861,232.9966,232.7642,232.9869,12031.0
2024-02-21 10:50:00,240.64,240.75,240.44,240.64,7872.0,233.0353,233.1418,232.8416,233.0353,7872.0
2024-02-21 11:00:00,240.77,240.77,240.48,240.63,7457.0,233.1612,233.1612,232.8804,233.0256,7457.0
2024-02-21 11:10:00,240.65,240.65,240.35,240.42,13247.0,233.045,233.045,232.7545,232.8223,13247.0
2024-02-21 11:20:00,240.42,240.52,240.09,240.1,8835.0,232.8223,232.9191,232.5027,232.5124,8835.0
2024-02-21 11:30:00,240.09,240.12,239.64,239.84,6279.0,232.5027,232.5318,232.0669,232.2606,6279.0
2024-02-21 11:40:00,239.79,240.03,239.7,239.8,7164.0,232.2122,232.4446,232.125,232.2219,7164.0
2024-02-21 11:50:00,239.82,239.99,239.72,239.89,7375.0,232.2412,232.4059,232.1444,232.309,7375.0
2024-02-21 12:00:00,239.96,239.97,239.69,239.81,11256.0,232.3768,232.3865,232.1153,232.2316,11256.0
2024-02-21 12:10:00,239.81,240.05,239.69,239.97,10699.0,232.2316,232.464,232.1153,232.3865,10699.0
2024-02-21 12:20:00,240.02,240.12,239.91,239.91,5234.0,232.4349,232.5318,232.3284,232.3284,5234.0
2024-02-21 12:30:00,239.9,239.95,239.74,239.82,17717.0,232.3187,232.3671,232.1638,232.2412,17717.0
2024-02-21 12:40:00,239.81,239.88,239.41,239.68,14518.0,232.2316,232.2993,231.8442,232.1057,14518.0
2024-02-21 12:50:00,239.57,239.78,239.53,239.66,6034.0,231.9991,232.2025,231.9604,232.0863,6034.0
2024-02-21 13:00:00,239.69,239.73,239.26,239.53,7607.0,232.1153,232.1541,231.6989,231.9604,7607.0
2024-02-21 13:10:00,239.59,239.75,239.53,239.7,7158.0,232.0185,232.1735,231.9604,232.125,7158.0
2024-02-21 13:20:00,239.76,239.88,239.6,239.63,6401.0,232.1831,232.2993,232.0282,232.0572,6401.0
2024-02-21 13:30:00,239.66,239.69,239.56,239.69,5011.0,232.0863,232.1153,231.9895,232.1153,5011.0
2024-02-21 13:40:00,239.72,239.76,239.55,239.72,6710.0,232.1444,232.1831,231.9798,232.1444,6710.0
2024-02-21 13:50:00,239.64,239.68,239.5,239.6,5853.0,232.0669,232.1057,231.9314,232.0282,5853.0
2024-02-21 14:00:00,239.58,239.75,239.42,239.59,12613.0,232.0088,232.1735,231.8539,232.0185,12613.0
2024-02-21 14:10:00,239.54,239.68,239.28,239.35,12303.0,231.9701,232.1057,231.7183,231.7861,12303.0
2024-02-21 14:20:00,239.37,239.46,238.92,239.23,9962.0,231.8055,231.8926,231.3697,231.6699,9962.0
2024-02-21 14:30:00,239.26,239.36,239.1,239.3,7437.0,231.6989,231.7958,231.544,231.7377,7437.0
2024-02-21 14:40:00,239.2,239.42,239.13,239.37,7678.0,231.6408,231.8539,231.573,231.8055,7678.0
2024-02-21 14:50:00,239.4,239.63,239.32,239.54,9638.0,231.8345,232.0572,231.757,231.9701,9638.0
2024-02-21 15:00:00,239.51,239.53,239.17,239.19,7019.0,231.941,231.9604,231.6118,231.6311,7019.0
2024-02-21 15:10:00,239.22,239.39,238.94,239.31,25080.0,231.6602,231.8248,231.389,231.7474,25080.0
2024-02-21 15:20:00,239.33,239.53,239.13,239.53,13315.0,231.7667,231.9604,231.573,231.9604,13315.0
2024-02-21 15:30:00,239.53,240.43,239.49,240.3,30064.0,231.9604,232.832,231.9217,232.7061,30064.0
2024-02-21 15:40:00,240.36,241.11,240.36,241.1,63812.0,232.7642,233.4905,232.7642,233.4808,63812.0
2024-02-21 15:50:00,241.09,241.54,240.74,241.4,180983.0,233.4711,233.9069,233.1322,233.7713,180983.0
2024-02-22 09:30:00,242.14,243.18,241.58,242.26,52899.0,234.4879,235.4951,233.9456,234.6041,52899.0
2024-02-22 09:40:00,242.08,242.89,241.69,242.66,30740.0,234.4298,235.2142,234.0521,234.9915,30740.0
2024-02-22 09:50:00,242.64,243.47,242.42,242.71,24081.0,234.9721,235.7759,234.7591,235.0399,24081.0
2024-02-22 10:00:00,242.87,243.35,242.61,243.12,28817.0,235.1949,235.6597,234.9431,235.437,28817.0
2024-02-22 10:10:00,243.08,243.21,242.31,242.65,23834.0,235.3982,235.5241,234.6525,234.9818,23834.0
2024-02-22 10:20:00,242.65,242.65,242.12,242.55,18614.0,234.9818,234.9818,234.4686,234.885,18614.0
2024-02-22 10:30:00,242.44,242.44,242.04,242.22,14573.0,234.7784,234.7784,234.3911,234.5654,14573.0
2024-02-22 10:40:00,242.28,242.65,242.1,242.1,14816.0,234.6235,234.9818,234.4492,234.4492,14816.0
2024-02-22 10:50:00,242.17,242.34,242.07,242.22,12470.0,234.517,234.6816,234.4201,234.5654,12470.0
2024-02-22 11:00:00,242.19,242.4,242.11,242.2,13186.0,234.5363,234.7397,234.4589,234.546,13186.0
2024-02-22 11:10:00,242.27,242.89,242.26,242.8,20228.0,234.6138,235.2142,234.6041,235.1271,20228.0
2024-02-22 11:20:00,242.76,242.76,242.27,242.42,6622.0,235.0883,235.0883,234.6138,234.7591,6622.0
2024-02-22 11:30:00,242.44,242.5,242.32,242.4,4709.0,234.7784,234.8365,234.6622,234.7397,4709.0
2024-02-22 11:40:00,242.4,242.51,242.32,242.4,7308.0,234.7397,234.8462,234.6622,234.7397,7308.0
2024-02-22 11:50:00,242.4,242.53,242.21,242.43,7400.0,234.7397,234.8656,234.5557,234.7688,7400.0
2024-02-22 12:00:00,242.36,242.61,242.26,242.58,6026.0,234.701,234.9431,234.6041,234.914,6026.0
2024-02-22 12:10:00,242.6,242.63,242.44,242.51,7640.0,234.9334,234.9624,234.7784,234.8462,7640.0
2024-02-22 12:20:00,242.51,242.98,242.51,242.93,11851.0,234.8462,235.3014,234.8462,235.253,11851.0
2024-02-22 12:30:00,242.95,242.97,242.75,242.91,7277.0,235.2723,235.2917,235.0786,235.2336,7277.0
2024-02-22 12:40:00,242.88,243.11,242.77,243.11,8297.0,235.2045,235.4273,235.098,235.4273,8297.0
2024-02-22 12:50:00,243.11,243.23,243.08,243.21,11064.0,235.4273,235.5435,235.3982,235.5241,11064.0
2024-02-22 13:00:00,243.21,243.37,243.17,243.31,6689.0,235.5241,235.6791,235.4854,235.6209,6689.0
2024-02-22 13:10:00,243.31,243.53,243.17,243.52,8153.0,235.6209,235.834,235.4854,235.8243,8153.0
2024-02-22 13:20:00,243.54,243.92,243.54,243.86,10023.0,235.8437,236.2117,235.8437,236.1536,10023.0
2024-02-22 13:30:00,243.9,243.98,243.81,243.97,7488.0,236.1923,236.2698,236.1051,236.2601,7488.0
2024-02-22 13:40:00,243.97,244.04,243.64,243.75,22773.0,236.2601,236.3279,235.9405,236.047,22773.0
2024-02-22 13:50:00,243.69,243.69,243.37,243.41,6598.0,235.9889,235.9889,235.6791,235.7178,6598.0
2024-02-22 14:00:00,243.48,243.88,243.39,243.79,8792.0,235.7856,236.1729,235.6984,236.0858,8792.0
2024-02-22 14:10:00,243.84,244.13,243.84,243.93,14731.0,236.1342,236.415,236.1342,236.2214,14731.0
2024-02-22 14:20:00,243.93,244.28,243.72,244.25,19011.0,236.2214,236.5603,236.018,236.5312,19011.0
2024-02-22 14:30:00,244.22,244.27,243.62,243.83,13825.0,236.5022,236.5506,235.9212,236.1245,13825.0
2024-02-22 14:40:00,243.83,243.99,243.79,243.84,6318.0,236.1245,236.2795,236.0858,236.1342,6318.0
2024-02-22 14:50:00,243.79,244.11,243.62,243.74,11201.0,236.0858,236.3957,235.9212,236.0374,11201.0
2024-02-22 15:00:00,243.7,244.0,243.68,243.81,16162.0,235.9986,236.2891,235.9793,236.1051,16162.0
2024-02-22 15:10:00,243.81,244.09,243.74,243.91,21773.0,236.1051,236.3763,236.0374,236.202,21773.0
2024-02-22 15:20:00,243.91,244.28,243.9,244.16,11550.0,236.202,236.5603,236.1923,236.4441,11550.0
2024-02-22 15:30:00,244.18,244.18,243.91,244.09,13245.0,236.4635,236.4635,236.202,236.3763,13245.0
2024-02-22 15:40:00,244.09,244.19,243.81,243.92,31201.0,236.3763,236.4731,236.1051,236.2117,31201.0
2024-02-22 15:50:00,243.86,244.3,243.68,244.17,103744.0,236.1536,236.5797,235.9793,236.4538,103744.0
2024-02-23 09:30:00,244.23,244.29,242.85,243.1,34974.0,236.5119,236.57,235.1755,235.4176,34974.0
2024-02-23 09:40:00,243.14,243.63,243.14,243.46,16394.0,235.4563,235.9308,235.4563,235.7662,16394.0
2024-02-23 09:50:00,243.36,244.44,242.95,244.44,22696.0,235.6694,236.7152,235.2723,236.7152,22696.0
2024-02-23 10:00:00,244.4,244.4,243.76,244.03,15436.0,236.6765,236.6765,236.0567,236.3182,15436.0
2024-02-23 10:10:00,244.08,244.3,243.93,244.08,24309.0,236.3666,236.5797,236.2214,236.3666,24309.0
2024-02-23 10:20:00,244.13,244.7,244.05,244.61,25182.0,236.415,236.967,236.3376,236.8799,25182.0
2024-02-23 10:30:00,244.61,244.82,244.51,244.81,15963.0,236.8799,237.0832,236.783,237.0735,15963.0
2024-02-23 10:40:00,244.78,244.95,244.19,244.23,11895.0,237.0445,237.2091,236.4731,236.5119,11895.0
2024-02-23 10:50:00,244.16,244.3,243.76,244.25,33169.0,236.4441,236.5797,236.0567,236.5312,33169.0
2024-02-23 11:00:00,244.27,244.32,243.56,244.09,20375.0,236.5506,236.599,235.863,236.3763,20375.0
2024-02-23 11:10:00,244.01,244.01,243.6,243.7,5758.0,236.2988,236.2988,235.9018,235.9986,5758.0
2024-02-23 11:20:00,243.7,243.82,243.55,243.56,6114.0,235.9986,236.1148,235.8534,235.863,6114.0
2024-02-23 11:30:00,243.61,244.05,243.42,243.99,10204.0,235.9115,236.3376,235.7275,236.2795,10204.0
2024-02-23 11:40:00,243.91,244.14,243.85,244.05,7278.0,236.202,236.4247,236.1439,236.3376,7278.0
2024-02-23 11:50:00,244.04,244.29,244.03,244.23,6145.0,236.3279,236.57,236.3182,236.5119,6145.0
2024-02-23 12:00:00,244.26,244.72,244.21,244.72,3296.0,236.5409,236.9864,236.4925,236.9864,3296.0
2024-02-23 12:10:00,244.45,244.6,244.4,244.5,6736.0,236.7249,236.8702,236.6765,236.7733,6736.0
2024-02-23 12:20:00,244.57,244.57,243.82,243.85,8055.0,236.8411,236.8411,236.1148,236.1439,8055.0
2024-02-23 12:30:00,243.77,244.05,243.37,243.54,32470.0,236.0664,236.3376,235.6791,235.8437,32470.0
2024-02-23 12:40:00,243.51,243.58,243.24,243.49,16093.0,235.8146,235.8824,235.5532,235.7953,16093.0
2024-02-23 12:50:00,243.51,243.51,243.25,243.25,10353.0,235.8146,235.8146,235.5628,235.5628,10353.0
2024-02-23 13:00:00,243.33,243.36,243.09,243.1,5751.0,235.6403,235.6694,235.4079,235.4176,5751.0
2024-02-23 13:10:00,243.12,243.39,243.12,243.39,4601.0,235.437,235.6984,235.437,235.6984,4601.0
2024-02-23 13:20:00,243.45,243.45,242.94,243.19,11053.0,235.7565,235.7565,235.2626,235.5047,11053.0
2024-02-23 13:30:00,243.14,243.29,243.09,243.24,10203.0,235.4563,235.6016,235.4079,235.5532,10203.0
2024-02-23 13:40:00,243.19,243.3,243.0,243.11,5953.0,235.5047,235.6113,235.3207,235.4273,5953.0
2024-02-23 13:50:00,243.11,243.2,242.93,242.99,4688.0,235.4273,235.5144,235.253,235.3111,4688.0
2024-02-23 14:00:00,242.97,243.01,242.57,242.62,7507.0,235.2917,235.3304,234.9043,234.9528,7507.0
2024-02-23 14:10:00,242.63,243.01,242.52,243.01,5606.0,234.9624,235.3304,234.8559,235.3304,5606.0
2024-02-23 14:20:00,243.02,243.02,242.56,242.57,6550.0,235.3401,235.3401,234.8946,234.9043,6550.0
2024-02-23 14:30:00,242.69,243.2,242.68,243.17,3942.0,235.0205,235.5144,235.0109,235.4854,3942.0
2024-02-23 14:40:00,243.17,243.24,242.68,242.97,14900.0,235.4854,235.5532,235.0109,235.2917,14900.0
2024-02-23 14:50:00,242.98,243.27,242.91,243.27,3743.0,235.3014,235.5822,235.2336,235.5822,3743.0
2024-02-23 15:00:00,243.21,243.42,243.15,243.24,5828.0,235.5241,235.7275,235.466,235.5532,5828.0
2024-02-23 15:10:00,243.22,243.47,243.17,243.47,4046.0,235.5338,235.7759,235.4854,235.7759,4046.0
2024-02-23 15:20:00,243.5,243.5,243.22,243.29,9520.0,235.8049,235.8049,235.5338,235.6016,9520.0
2024-02-23 15:30:00,243.32,243.48,243.03,243.04,18251.0,235.6306,235.7856,235.3498,235.3595,18251.0
2024-02-23 15:40:00,243.06,243.51,242.98,243.44,24647.0,235.3788,235.8146,235.3014,235.7468,24647.0
2024-02-23 15:50:00,243.46,243.65,243.06,243.46,88812.0,235.7662,235.9502,235.3788,235.7662,88812.0
2024-02-26 09:30:00,241.62,241.85,240.51,241.13,44731.0,233.9844,234.2071,232.9094,233.5098,44731.0
2024-02-26 09:40:00,241.36,242.46,241.36,242.45,17057.0,233.7326,234.7978,233.7326,234.7881,17057.0
2024-02-26 09:50:00,242.48,243.89,242.48,243.84,38304.0,234.8172,236.1826,234.8172,236.1342,38304.0
2024-02-26 10:00:00,243.78,243.83,242.73,242.85,23089.0,236.0761,236.1245,235.0593,235.1755,23089.0
2024-02-26 10:10:00,243.01,243.44,242.33,242.74,14297.0,235.3304,235.7468,234.6719,235.069,14297.0
2024-02-26 10:20:00,242.59,243.22,242.59,243.01,8787.0,234.9237,235.5338,234.9237,235.3304,8787.0
2024-02-26 10:30:00,243.06,243.23,242.66,242.75,12812.0,235.3788,235.5435,234.9915,235.0786,12812.0
2024-02-26 10:40:00,242.8,242.89,242.16,242.3,9760.0,235.1271,235.2142,234.5073,234.6429,9760.0
2024-02-26 10:50:00,242.15,242.36,242.07,242.11,5068.0,234.4976,234.701,234.4201,234.4589,5068.0
2024-02-26 11:00:00,242.17,242.35,242.09,242.26,12120.0,234.517,234.6913,234.4395,234.6041,12120.0
2024-02-26 11:10:00,242.25,242.69,242.24,242.64,8486.0,234.5944,235.0205,234.5848,234.9721,8486.0
2024-02-26 11:20:00,242.68,242.97,242.54,242.97,10926.0,235.0109,235.2917,234.8753,235.2917,10926.0
2024-02-26 11:30:00,242.91,243.25,242.79,242.79,19785.0,235.2336,235.5628,235.1174,235.1174,19785.0
2024-02-26 11:40:00,242.76,243.01,242.76,243.01,13065.0,235.0883,235.3304,235.0883,235.3304,13065.0
2024-02-26 11:50:00,243.11,243.27,243.08,243.1,9430.0,235.4273,235.5822,235.3982,235.4176,9430.0
2024-02-26 12:00:00,243.12,243.12,242.57,242.63,9876.0,235.437,235.437,234.9043,234.9624,9876.0
2024-02-26 12:10:00,242.61,242.64,242.34,242.36,6427.0,234.9431,234.9721,234.6816,234.701,6427.0
2024-02-26 12:20:00,242.3,242.3,241.97,242.09,10923.0,234.6429,234.6429,234.3233,234.4395,10923.0
2024-02-26 12:30:00,242.07,242.11,241.56,241.84,13093.0,234.4201,234.4589,233.9263,234.1974,13093.0
2024-02-26 12:40:00,241.88,241.88,241.61,241.65,6708.0,234.2361,234.2361,233.9747,234.0134,6708.0
2024-02-26 12:50:00,241.66,241.74,241.4,241.63,13772.0,234.0231,234.1006,233.7713,233.994,13772.0
2024-02-26 13:00:00,241.62,241.62,241.28,241.35,16248.0,233.9844,233.9844,233.6551,233.7229,16248.0
2024-02-26 13:10:00,241.34,241.6,241.13,241.52,23281.0,233.7132,233.965,233.5098,233.8875,23281.0
2024-02-26 13:20:00,241.51,241.6,241.0,241.02,25168.0,233.8778,233.965,233.3839,233.4033,25168.0
2024-02-26 13:30:00,240.93,241.17,240.64,240.88,16744.0,233.3162,233.5486,233.0353,233.2677,16744.0
2024-02-26 13:40:00,240.93,241.45,240.92,241.28,8499.0,233.3162,233.8197,233.3065,233.6551,8499.0
2024-02-26 13:50:00,241.34,241.68,241.26,241.67,9142.0,233.7132,234.0425,233.6357,234.0328,9142.0
2024-02-26 14:00:00,241.66,242.2,241.66,242.06,14367.0,234.0231,234.546,234.0231,234.4105,14367.0
2024-02-26 14:10:00,242.13,242.2,241.88,241.97,11535.0,234.4782,234.546,234.2361,234.3233,11535.0
2024-02-26 14:20:00,242.01,242.05,241.46,241.47,11186.0,234.362,234.4008,233.8294,233.8391,11186.0
2024-02-26 14:30:00,241.48,241.71,241.2,241.25,13153.0,233.8488,234.0715,233.5776,233.626,13153.0
2024-02-26 14:40:00,241.28,241.3,241.02,241.25,5342.0,233.6551,233.6745,233.4033,233.626,5342.0
2024-02-26 14:50:00,241.28,241.36,241.1,241.25,7600.0,233.6551,233.7326,233.4808,233.626,7600.0
2024-02-26 15:00:00,241.3,241.62,241.3,241.58,9262.0,233.6745,233.9844,233.6745,233.9456,9262.0
2024-02-26 15:10:00,241.42,241.72,241.42,241.5,10927.0,233.7907,234.0812,233.7907,233.8681,10927.0
2024-02-26 15:20:00,241.58,241.63,241.33,241.39,15906.0,233.9456,233.994,233.7035,233.7616,15906.0
2024-02-26 15:30:00,241.42,241.42,240.93,241.11,16979.0,233.7907,233.7907,233.3162,233.4905,16979.0
2024-02-26 15:40:00,241.11,241.46,240.82,241.45,33719.0,233.4905,233.8294,233.2096,233.8197,33719.0
2024-02-26 15:50:00,241.53,241.59,241.04,241.1,68993.0,233.8972,233.9553,233.4227,233.4808,68993.0
2024-02-27 09:30:00,241.32,241.99,240.9,241.66,20384.0,233.6938,234.3427,233.2871,234.0231,20384.0
2024-02-27 09:40:00,241.57,242.42,241.48,242.11,8872.0,233.9359,234.7591,233.8488,234.4589,8872.0
2024-02-27 09:50:00,242.0,242.39,241.84,242.35,6190.0,234.3523,234.73,234.1974,234.6913,6190.0
2024-02-27 10:00:00,242.4,242.5,241.87,241.87,8228.0,234.7397,234.8365,234.2265,234.2265,8228.0
2024-02-27 10:10:00,242.0,242.13,241.85,241.94,3726.0,234.3523,234.4782,234.2071,234.2942,3726.0
2024-02-27 10:20:00,241.96,242.45,241.81,242.45,9469.0,234.3136,234.7881,234.1684,234.7881,9469.0
2024-02-27 10:30:00,242.44,242.6,242.02,242.12,9015.0,234.7784,234.9334,234.3717,234.4686,9015.0
2024-02-27 10:40:00,242.18,242.21,241.7,241.71,5453.0,234.5267,234.5557,234.0618,234.0715,5453.0
2024-02-27 10:50:00,241.7,241.82,241.36,241.43,14204.0,234.0618,234.178,233.7326,233.8004,14204.0
2024-02-27 11:00:00,241.49,241.63,241.21,241.59,9476.0,233.8585,233.994,233.5873,233.9553,9476.0
2024-02-27 11:10:00,241.66,241.78,241.5,241.76,6029.0,234.0231,234.1393,233.8681,234.1199,6029.0
2024-02-27 11:20:00,241.77,242.12,241.76,241.93,5966.0,234.1296,234.4686,234.1199,234.2846,5966.0
2024-02-27 11:30:00,241.88,241.89,241.6,241.74,5620.0,234.2361,234.2458,233.965,234.1006,5620.0
2024-02-27 11:40:00,241.86,241.98,241.71,241.94,4260.0,234.2168,234.333,234.0715,234.2942,4260.0
2024-02-27 11:50:00,242.03,242.4,242.03,242.38,6044.0,234.3814,234.7397,234.3814,234.7203,6044.0
2024-02-27 12:00:00,242.41,242.44,242.1,242.1,7209.0,234.7494,234.7784,234.4492,234.4492,7209.0
2024-02-27 12:10:00,242.1,242.16,241.79,241.88,4466.0,234.4492,234.5073,234.149,234.2361,4466.0
2024-02-27 12:20:00,241.86,242.0,241.86,241.93,3087.0,234.2168,234.3523,234.2168,234.2846,3087.0
2024-02-27 12:30:00,241.93,241.99,241.72,241.72,4523.0,234.2846,234.3427,234.0812,234.0812,4523.0
2024-02-27 12:40:00,241.76,241.82,241.65,241.77,12678.0,234.1199,234.178,234.0134,234.1296,12678.0
2024-02-27 12:50:00,241.77,241.78,241.51,241.6,7797.0,234.1296,234.1393,233.8778,233.965,7797.0
2024-02-27 13:00:00,241.55,241.95,241.46,241.88,4549.0,233.9166,234.3039,233.8294,234.2361,4549.0
2024-02-27 13:10:00,241.96,242.1,241.94,242.08,3258.0,234.3136,234.4492,234.2942,234.4298,3258.0
2024-02-27 13:20:00,241.98,242.12,241.9,242.11,3715.0,234.333,234.4686,234.2555,234.4589,3715.0
2024-02-27 13:30:00,242.16,242.18,241.97,241.97,3610.0,234.5073,234.5267,234.3233,234.3233,3610.0
2024-02-27 13:40:00,241.89,241.89,241.65,241.73,3477.0,234.2458,234.2458,234.0134,234.0909,3477.0
2024-02-27 13:50:00,241.75,241.83,241.61,241.83,2817.0,234.1102,234.1877,233.9747,234.1877,2817.0
2024-02-27 14:00:00,241.85,241.85,241.59,241.59,3925.0,234.2071,234.2071,233.9553,233.9553,3925.0
2024-02-27 14:10:00,241.61,241.78,241.57,241.66,7631.0,233.9747,234.1393,233.9359,234.0231,7631.0
2024-02-27 14:20:00,241.63,241.63,241.29,241.31,8968.0,233.994,233.994,233.6648,233.6842,8968.0
2024-02-27 14:30:00,241.35,241.4,241.07,241.23,7622.0,233.7229,233.7713,233.4517,233.6067,7622.0
2024-02-27 14:40:00,241.21,241.26,241.11,241.15,12494.0,233.5873,233.6357,233.4905,233.5292,12494.0
2024-02-27 14:50:00,241.14,241.42,241.14,241.42,18647.0,233.5195,233.7907,233.5195,233.7907,18647.0
2024-02-27 15:00:00,241.46,241.56,241.41,241.52,9052.0,233.8294,233.9263,233.781,233.8875,9052.0
2024-02-27 15:10:00,241.52,241.71,241.43,241.52,10113.0,233.8875,234.0715,233.8004,233.8875,10113.0
2024-02-27 15:20:00,241.52,241.68,241.44,241.49,13256.0,233.8875,234.0425,233.81,233.8585,13256.0
2024-02-27 15:30:00,241.48,241.54,241.35,241.5,9975.0,233.8488,233.9069,233.7229,233.8681,9975.0
2024-02-27 15:40:00,241.47,241.96,241.4,241.94,24815.0,233.8391,234.3136,233.7713,234.2942,24815.0
2024-02-27 15:50:00,241.98,241.98,241.36,241.36,93315.0,234.333,234.333,233.7326,233.7326,93315.0
2024-02-28 09:30:00,239.33,240.99,239.07,240.99,35555.0,231.7667,233.3743,231.5149,233.3743,35555.0
2024-02-28 09:40:00,241.26,242.3,241.1,242.29,13606.0,233.6357,234.6429,233.4808,234.6332,13606.0
2024-02-28 09:50:00,242.26,242.39,241.8,242.19,9178.0,234.6041,234.73,234.1587,234.5363,9178.0
2024-02-28 10:00:00,242.32,242.59,241.71,242.33,14202.0,234.6622,234.9237,234.0715,234.6719,14202.0
2024-02-28 10:10:00,242.39,242.65,242.26,242.5,8627.0,234.73,234.9818,234.6041,234.8365,8627.0
2024-02-28 10:20:00,242.28,242.77,242.21,242.37,6877.0,234.6235,235.098,234.5557,234.7107,6877.0
2024-02-28 10:30:00,242.37,242.84,242.34,242.49,4935.0,234.7107,235.1658,234.6816,234.8269,4935.0
2024-02-28 10:40:00,242.46,242.8,242.41,242.73,7354.0,234.7978,235.1271,234.7494,235.0593,7354.0
2024-02-28 10:50:00,242.75,242.97,242.46,242.6,7163.0,235.0786,235.2917,234.7978,234.9334,7163.0
2024-02-28 11:00:00,242.68,242.69,242.29,242.29,3862.0,235.0109,235.0205,234.6332,234.6332,3862.0
2024-02-28 11:10:00,242.25,242.34,242.17,242.24,4688.0,234.5944,234.6816,234.517,234.5848,4688.0
2024-02-28 11:20:00,242.24,242.39,242.06,242.39,8200.0,234.5848,234.73,234.4105,234.73,8200.0
2024-02-28 11:30:00,242.35,242.5,242.24,242.48,7851.0,234.6913,234.8365,234.5848,234.8172,7851.0
2024-02-28 11:40:00,242.39,242.46,242.24,242.46,10280.0,234.73,234.7978,234.5848,234.7978,10280.0
2024-02-28 11:50:00,242.42,242.65,242.42,242.53,4019.0,234.7591,234.9818,234.7591,234.8656,4019.0
2024-02-28 12:00:00,242.48,242.52,242.19,242.21,4433.0,234.8172,234.8559,234.5363,234.5557,4433.0
2024-02-28 12:10:00,242.22,242.27,241.92,241.99,4409.0,234.5654,234.6138,234.2749,234.3427,4409.0
2024-02-28 12:20:00,241.97,242.11,241.9,242.11,4615.0,234.3233,234.4589,234.2555,234.4589,4615.0
2024-02-28 12:30:00,242.07,242.18,242.0,242.17,5432.0,234.4201,234.5267,234.3523,234.517,5432.0
2024-02-28 12:40:00,242.13,242.39,242.12,242.33,5013.0,234.4782,234.73,234.4686,234.6719,5013.0
2024-02-28 12:50:00,242.34,242.56,242.25,242.5,9950.0,234.6816,234.8946,234.5944,234.8365,9950.0
2024-02-28 13:00:00,242.47,242.58,242.38,242.38,6495.0,234.8075,234.914,234.7203,234.7203,6495.0
2024-02-28 13:10:00,242.34,242.63,242.34,242.63,4399.0,234.6816,234.9624,234.6816,234.9624,4399.0
2024-02-28 13:20:00,242.61,243.5,242.58,243.5,20149.0,234.9431,235.8049,234.914,235.8049,20149.0
2024-02-28 13:30:00,243.5,243.88,243.5,243.88,20111.0,235.8049,236.1729,235.8049,236.1729,20111.0
2024-02-28 13:40:00,243.85,244.35,243.39,243.62,37527.0,236.1439,236.6281,235.6984,235.9212,37527.0
2024-02-28 13:50:00,243.68,243.77,243.25,243.58,10306.0,235.9793,236.0664,235.5628,235.8824,10306.0
2024-02-28 14:00:00,243.64,243.89,243.57,243.57,20598.0,235.9405,236.1826,235.8727,235.8727,20598.0
2024-02-28 14:10:00,243.5,243.5,243.1,243.5,13141.0,235.8049,235.8049,235.4176,235.8049,13141.0
2024-02-28 14:20:00,243.42,243.58,243.38,243.5,10051.0,235.7275,235.8824,235.6887,235.8049,10051.0
2024-02-28 14:30:00,243.46,243.5,243.2,243.24,21249.0,235.7662,235.8049,235.5144,235.5532,21249.0
2024-02-28 14:40:00,243.28,243.82,243.22,243.69,8688.0,235.5919,236.1148,235.5338,235.9889,8688.0
2024-02-28 14:50:00,243.72,243.96,243.51,243.94,18345.0,236.018,236.2504,235.8146,236.231,18345.0
2024-02-28 15:00:00,243.99,244.25,243.92,244.06,27370.0,236.2795,236.5312,236.2117,236.3472,27370.0
2024-02-28 15:10:00,244.05,244.34,243.93,244.0,21522.0,236.3376,236.6184,236.2214,236.2891,21522.0
2024-02-28 15:20:00,243.97,244.11,243.83,244.08,23332.0,236.2601,236.3957,236.1245,236.3666,23332.0
2024-02-28 15:30:00,244.08,244.21,243.83,244.02,25402.0,236.3666,236.4925,236.1245,236.3085,25402.0
2024-02-28 15:40:00,244.04,244.27,243.9,244.25,50467.0,236.3279,236.5506,236.1923,236.5312,50467.0
2024-02-28 15:50:00,244.22,244.52,243.83,244.47,140264.0,236.5022,236.7927,236.1245,236.7443,140264.0
2024-02-29 09:30:00,245.78,248.08,245.47,247.89,77158.0,238.0129,240.2402,237.7127,240.0562,77158.0
2024-02-29 09:40:00,247.81,248.29,247.66,248.08,28871.0,239.9787,240.4436,239.8335,240.2402,28871.0
2024-02-29 09:50:00,248.02,248.02,246.5,246.68,21147.0,240.1821,240.1821,238.7101,238.8844,21147.0
2024-02-29 10:00:00,246.82,247.76,246.71,247.06,29412.0,239.02,239.9303,238.9135,239.2524,29412.0
2024-02-29 10:10:00,247.05,247.05,245.88,246.19,17111.0,239.2428,239.2428,238.1097,238.4099,17111.0
2024-02-29 10:20:00,246.26,246.95,245.83,246.93,27714.0,238.4777,239.1459,238.0613,239.1265,27714.0
2024-02-29 10:30:00,246.84,247.64,246.78,247.42,27030.0,239.0394,239.8141,238.9813,239.6011,27030.0
2024-02-29 10:40:00,247.39,247.4,246.47,247.19,10946.0,239.572,239.5817,238.6811,239.3783,10946.0
2024-02-29 10:50:00,247.1,247.12,246.61,246.64,10663.0,239.2912,239.3105,238.8167,238.8457,10663.0
2024-02-29 11:00:00,246.66,246.72,246.2,246.38,12274.0,238.8651,238.9232,238.4196,238.5939,12274.0
2024-02-29 11:10:00,246.43,246.67,246.1,246.21,13874.0,238.6424,238.8748,238.3228,238.4293,13874.0
2024-02-29 11:20:00,246.11,246.11,245.6,245.81,18682.0,238.3325,238.3325,237.8386,238.0419,18682.0
2024-02-29 11:30:00,245.74,246.11,245.57,245.57,17155.0,237.9742,238.3325,237.8095,237.8095,17155.0
2024-02-29 11:40:00,245.41,246.3,245.2,246.24,11720.0,237.6546,238.5165,237.4512,238.4584,11720.0
2024-02-29 11:50:00,246.22,246.31,245.82,245.91,6996.0,238.439,238.5261,238.0516,238.1388,6996.0
2024-02-29 12:00:00,245.85,246.42,245.85,246.42,18379.0,238.0807,238.6327,238.0807,238.6327,18379.0
2024-02-29 12:10:00,246.43,246.83,246.24,246.81,20565.0,238.6424,239.0297,238.4584,239.0103,20565.0
2024-02-29 12:20:00,246.83,247.09,246.29,246.4,18671.0,239.0297,239.2815,238.5068,238.6133,18671.0
2024-02-29 12:30:00,246.38,246.4,246.02,246.25,14895.0,238.5939,238.6133,238.2453,238.468,14895.0
2024-02-29 12:40:00,246.35,247.0,246.31,246.8,18979.0,238.5649,239.1943,238.5261,239.0007,18979.0
2024-02-29 12:50:00,246.85,247.16,246.81,247.11,12739.0,239.0491,239.3493,239.0103,239.3009,12739.0
2024-02-29 13:00:00,247.08,247.33,246.99,247.12,22787.0,239.2718,239.5139,239.1847,239.3105,22787.0
2024-02-29 13:10:00,247.24,247.43,247.18,247.31,5232.0,239.4268,239.6107,239.3686,239.4945,5232.0
2024-02-29 13:20:00,247.23,247.5,247.18,247.33,3878.0,239.4171,239.6785,239.3686,239.5139,3878.0
2024-02-29 13:30:00,247.37,247.39,247.05,247.14,7935.0,239.5526,239.572,239.2428,239.3299,7935.0
2024-02-29 13:40:00,247.07,247.07,246.85,247.04,4731.0,239.2621,239.2621,239.0491,239.2331,4731.0
2024-02-29 13:50:00,247.06,247.41,247.05,247.33,3932.0,239.2524,239.5914,239.2428,239.5139,3932.0
2024-02-29 14:00:00,247.41,247.62,247.4,247.41,4212.0,239.5914,239.7947,239.5817,239.5914,4212.0
2024-02-29 14:10:00,247.43,247.74,247.39,247.69,7601.0,239.6107,239.911,239.572,239.8625,7601.0
2024-02-29 14:20:00,247.68,247.95,247.43,247.48,17517.0,239.8528,240.1143,239.6107,239.6592,17517.0
2024-02-29 14:30:00,247.44,247.57,247.37,247.44,5724.0,239.6204,239.7463,239.5526,239.6204,5724.0
2024-02-29 14:40:00,247.44,247.51,247.09,247.09,6452.0,239.6204,239.6882,239.2815,239.2815,6452.0
2024-02-29 14:50:00,247.01,247.4,246.9,247.17,14378.0,239.204,239.5817,239.0975,239.359,14378.0
2024-02-29 15:00:00,247.28,247.54,247.22,247.51,6249.0,239.4655,239.7173,239.4074,239.6882,6249.0
2024-02-29 15:10:00,247.52,247.8,247.44,247.76,14415.0,239.6979,239.9691,239.6204,239.9303,14415.0
2024-02-29 15:20:00,247.8,248.08,247.77,248.04,17788.0,239.9691,240.2402,239.94,240.2015,17788.0
2024-02-29 15:30:00,248.04,248.11,247.59,248.05,29073.0,240.2015,240.2693,239.7657,240.2112,29073.0
2024-02-29 15:40:00,248.12,248.61,248.11,248.32,42732.0,240.2789,240.7535,240.2693,240.4726,42732.0
2024-02-29 15:50:00,248.38,249.46,248.36,248.69,242301.0,240.5307,241.5766,240.5114,240.8309,242301.0
2024-03-01 09:30:00,248.04,248.74,247.61,247.72,26844.0,240.2015,240.8793,239.7851,239.8916,26844.0
2024-03-01 09:40:00,247.69,247.98,247.25,247.47,9888.0,239.8625,240.1434,239.4364,239.6495,9888.0
2024-03-01 09:50:00,247.53,247.83,247.29,247.42,16209.0,239.7076,239.9981,239.4752,239.6011,16209.0
2024-03-01 10:00:00,247.43,247.88,246.89,247.45,10873.0,239.6107,240.0465,239.0878,239.6301,10873.0
2024-03-01 10:10:00,247.55,247.92,247.33,247.73,22387.0,239.727,240.0853,239.5139,239.9013,22387.0
2024-03-01 10:20:00,247.66,248.25,247.65,248.03,14275.0,239.8335,240.4048,239.8238,240.1918,14275.0
2024-03-01 10:30:00,248.09,248.1,247.75,247.96,12610.0,240.2499,240.2596,239.9206,240.124,12610.0
2024-03-01 10:40:00,247.91,248.72,247.9,248.67,12060.0,240.0756,240.86,240.0659,240.8116,12060.0
2024-03-01 10:50:00,248.76,249.18,248.48,248.48,10373.0,240.8987,241.3054,240.6276,240.6276,10373.0
2024-03-01 11:00:00,248.62,248.69,248.04,248.17,11035.0,240.7631,240.8309,240.2015,240.3274,11035.0
2024-03-01 11:10:00,248.01,248.28,247.6,247.8,30437.0,240.1724,240.4339,239.7754,239.9691,30437.0
2024-03-01 11:20:00,247.78,247.94,246.76,246.9,21535.0,239.9497,240.1046,238.9619,239.0975,21535.0
2024-03-01 11:30:00,246.92,247.54,246.84,247.54,14190.0,239.1169,239.7173,239.0394,239.7173,14190.0
2024-03-01 11:40:00,247.55,247.94,247.48,247.81,10185.0,239.727,240.1046,239.6592,239.9787,10185.0
2024-03-01 11:50:00,248.0,248.25,247.95,248.08,6696.0,240.1627,240.4048,240.1143,240.2402,6696.0
2024-03-01 12:00:00,248.06,248.21,247.83,247.84,6017.0,240.2208,240.3661,239.9981,240.0078,6017.0
2024-03-01 12:10:00,247.88,248.07,247.6,247.65,10343.0,240.0465,240.2305,239.7754,239.8238,10343.0
2024-03-01 12:20:00,247.64,247.92,247.57,247.77,20958.0,239.8141,240.0853,239.7463,239.94,20958.0
2024-03-01 12:30:00,247.67,247.84,247.54,247.62,11040.0,239.8432,240.0078,239.7173,239.7947,11040.0
2024-03-01 12:40:00,247.67,247.81,247.21,247.39,17255.0,239.8432,239.9787,239.3977,239.572,17255.0
2024-03-01 12:50:00,247.4,247.47,247.19,247.29,21275.0,239.5817,239.6495,239.3783,239.4752,21275.0
2024-03-01 13:00:00,247.29,247.33,247.08,247.18,16248.0,239.4752,239.5139,239.2718,239.3686,16248.0
2024-03-01 13:10:00,247.22,247.37,247.1,247.1,8957.0,239.4074,239.5526,239.2912,239.2912,8957.0
2024-03-01 13:20:00,247.07,247.42,247.07,247.33,27049.0,239.2621,239.6011,239.2621,239.5139,27049.0
2024-03-01 13:30:00,247.33,247.64,247.3,247.34,24771.0,239.5139,239.8141,239.4849,239.5236,24771.0
2024-03-01 13:40:00,247.33,247.33,246.91,246.93,19930.0,239.5139,239.5139,239.1072,239.1265,19930.0
2024-03-01 13:50:00,246.95,247.21,246.88,247.08,43652.0,239.1459,239.3977,239.0781,239.2718,43652.0
2024-03-01 14:00:00,247.07,247.22,246.88,246.91,27424.0,239.2621,239.4074,239.0781,239.1072,27424.0
2024-03-01 14:10:00,246.86,246.89,246.06,246.06,19385.0,239.0588,239.0878,238.284,238.284,19385.0
2024-03-01 14:20:00,246.04,246.28,245.57,246.28,19676.0,238.2647,238.4971,237.8095,238.4971,19676.0
2024-03-01 14:30:00,246.29,246.88,246.28,246.82,10145.0,238.5068,239.0781,238.4971,239.02,10145.0
2024-03-01 14:40:00,246.82,246.96,246.72,246.84,9240.0,239.02,239.1556,238.9232,239.0394,9240.0
2024-03-01 14:50:00,246.88,247.04,246.52,247.04,12761.0,239.0781,239.2331,238.7295,239.2331,12761.0
2024-03-01 15:00:00,247.01,247.06,246.63,246.98,14822.0,239.204,239.2524,238.836,239.175,14822.0
2024-03-01 15:10:00,246.97,247.4,246.88,247.4,16392.0,239.1653,239.5817,239.0781,239.5817,16392.0
2024-03-01 15:20:00,247.42,247.47,246.9,246.91,21570.0,239.6011,239.6495,239.0975,239.1072,21570.0
2024-03-01 15:30:00,246.91,247.57,246.91,247.57,18005.0,239.1072,239.7463,239.1072,239.7463,18005.0
2024-03-01 15:40:00,247.58,247.63,247.2,247.38,35201.0,239.756,239.8044,239.388,239.5623,35201.0
2024-03-01 15:50:00,247.38,247.39,246.42,246.56,146585.0,239.5623,239.572,238.6327,238.7682,146585.0
2024-03-04 09:30:00,245.04,247.27,244.52,246.97,57006.0,237.2963,239.4558,236.7927,239.1653,57006.0
2024-03-04 09:40:00,247.04,247.19,246.48,246.79,18160.0,239.2331,239.3783,238.6908,238.991,18160.0
2024-03-04 09:50:00,246.68,247.08,246.56,246.93,11589.0,238.8844,239.2718,238.7682,239.1265,11589.0
2024-03-04 10:00:00,246.98,247.22,246.85,247.18,56420.0,239.175,239.4074,239.0491,239.3686,56420.0
2024-03-04 10:10:00,247.2,247.69,247.18,247.47,41145.0,239.388,239.8625,239.3686,239.6495,41145.0
2024-03-04 10:20:00,247.54,247.94,247.49,247.81,43068.0,239.7173,240.1046,239.6689,239.9787,43068.0
2024-03-04 10:30:00,247.72,247.84,247.5,247.72,22788.0,239.8916,240.0078,239.6785,239.8916,22788.0
2024-03-04 10:40:00,247.79,248.1,247.45,247.47,17684.0,239.9594,240.2596,239.6301,239.6495,17684.0
2024-03-04 10:50:00,247.46,247.52,246.86,246.96,8924.0,239.6398,239.6979,239.0588,239.1556,8924.0
2024-03-04 11:00:00,246.97,247.09,246.73,246.95,10134.0,239.1653,239.2815,238.9329,239.1459,10134.0
2024-03-04 11:10:00,246.89,247.05,246.59,246.61,10494.0,239.0878,239.2428,238.7973,238.8167,10494.0
2024-03-04 11:20:00,246.68,246.86,246.24,246.7,10094.0,238.8844,239.0588,238.4584,238.9038,10094.0
2024-03-04 11:30:00,246.83,247.04,246.62,246.95,5071.0,239.0297,239.2331,238.8263,239.1459,5071.0
2024-03-04 11:40:00,246.96,247.13,246.9,246.95,13660.0,239.1556,239.3202,239.0975,239.1459,13660.0
2024-03-04 11:50:00,246.95,247.19,246.9,247.11,13691.0,239.1459,239.3783,239.0975,239.3009,13691.0
2024-03-04 12:00:00,247.09,247.63,246.99,247.63,14857.0,239.2815,239.8044,239.1847,239.8044,14857.0
2024-03-04 12:10:00,247.65,247.94,247.59,247.68,12200.0,239.8238,240.1046,239.7657,239.8528,12200.0
2024-03-04 12:20:00,247.68,247.86,247.3,247.3,10266.0,239.8528,240.0272,239.4849,239.4849,10266.0
2024-03-04 12:30:00,247.37,247.59,247.32,247.37,10890.0,239.5526,239.7657,239.5042,239.5526,10890.0
2024-03-04 12:40:00,247.34,247.75,247.32,247.56,12012.0,239.5236,239.9206,239.5042,239.7366,12012.0
2024-03-04 12:50:00,247.58,247.67,247.31,247.36,7823.0,239.756,239.8432,239.4945,239.543,7823.0
2024-03-04 13:00:00,247.42,247.87,247.4,247.47,10739.0,239.6011,240.0368,239.5817,239.6495,10739.0
2024-03-04 13:10:00,247.43,247.48,247.3,247.45,5411.0,239.6107,239.6592,239.4849,239.6301,5411.0
2024-03-04 13:20:00,247.45,247.59,247.33,247.49,6690.0,239.6301,239.7657,239.5139,239.6689,6690.0
2024-03-04 13:30:00,247.5,247.75,247.49,247.57,14280.0,239.6785,239.9206,239.6689,239.7463,14280.0
2024-03-04 13:40:00,247.57,247.62,247.01,247.05,7682.0,239.7463,239.7947,239.204,239.2428,7682.0
2024-03-04 13:50:00,247.12,247.12,246.71,246.72,10819.0,239.3105,239.3105,238.9135,238.9232,10819.0
2024-03-04 14:00:00,246.69,246.72,246.41,246.7,12909.0,238.8941,238.9232,238.623,238.9038,12909.0
2024-03-04 14:10:00,246.7,246.83,246.6,246.74,8136.0,238.9038,239.0297,238.807,238.9426,8136.0
2024-03-04 14:20:00,246.71,246.98,246.49,246.98,12450.0,238.9135,239.175,238.7005,239.175,12450.0
2024-03-04 14:30:00,246.97,247.39,246.82,247.2,22774.0,239.1653,239.572,239.02,239.388,22774.0
2024-03-04 14:40:00,247.2,247.25,246.87,246.95,16855.0,239.388,239.4364,239.0684,239.1459,16855.0
2024-03-04 14:50:00,246.99,247.44,246.9,247.4,14367.0,239.1847,239.6204,239.0975,239.5817,14367.0
2024-03-04 15:00:00,247.4,247.56,247.21,247.27,18212.0,239.5817,239.7366,239.3977,239.4558,18212.0
2024-03-04 15:10:00,247.28,247.29,247.01,247.16,14210.0,239.4655,239.4752,239.204,239.3493,14210.0
2024-03-04 15:20:00,247.16,247.2,246.86,246.99,20201.0,239.3493,239.388,239.0588,239.1847,20201.0
2024-03-04 15:30:00,246.98,247.12,246.74,247.12,17856.0,239.175,239.3105,238.9426,239.3105,17856.0
2024-03-04 15:40:00,247.11,247.21,246.6,246.74,55403.0,239.3009,239.3977,238.807,238.9426,55403.0
2024-03-04 15:50:00,246.81,246.88,246.37,246.76,157723.0,239.0103,239.0781,238.5842,238.9619,157723.0
2024-03-05 09:30:00,245.58,246.59,245.22,245.22,35512.0,237.8192,238.7973,237.4706,237.4706,35512.0
2024-03-05 09:40:00,245.34,246.56,245.16,246.49,14483.0,237.5868,238.7682,237.4125,238.7005,14483.0
2024-03-05 09:50:00,246.45,247.68,246.45,247.67,12219.0,238.6617,239.8528,238.6617,239.8432,12219.0
2024-03-05 10:00:00,247.68,248.73,247.34,248.42,25488.0,239.8528,240.8697,239.5236,240.5695,25488.0
2024-03-05 10:10:00,248.43,248.54,247.22,247.39,9136.0,240.5791,240.6857,239.4074,239.572,9136.0
2024-03-05 10:20:00,247.18,247.88,246.99,247.88,13038.0,239.3686,240.0465,239.1847,240.0465,13038.0
2024-03-05 10:30:00,247.89,247.97,247.49,247.77,11937.0,240.0562,240.1337,239.6689,239.94,11937.0
2024-03-05 10:40:00,247.71,248.2,247.53,247.88,20558.0,239.8819,240.3564,239.7076,240.0465,20558.0
2024-03-05 10:50:00,247.97,248.49,247.8,248.49,13674.0,240.1337,240.6373,239.9691,240.6373,13674.0
2024-03-05 11:00:00,248.47,248.74,248.41,248.49,14342.0,240.6179,240.8793,240.5598,240.6373,14342.0
2024-03-05 11:10:00,248.39,248.57,248.17,248.26,8719.0,240.5404,240.7147,240.3274,240.4145,8719.0
2024-03-05 11:20:00,248.13,248.4,247.91,248.2,9928.0,240.2886,240.5501,240.0756,240.3564,9928.0
2024-03-05 11:30:00,248.2,248.5,248.19,248.26,5512.0,240.3564,240.6469,240.3467,240.4145,5512.0
2024-03-05 11:40:00,248.32,248.38,247.85,248.11,10450.0,240.4726,240.5307,240.0175,240.2693,10450.0
2024-03-05 11:50:00,248.12,248.33,248.08,248.27,10240.0,240.2789,240.4823,240.2402,240.4242,10240.0
2024-03-05 12:00:00,248.34,248.55,248.19,248.54,10566.0,240.492,240.6954,240.3467,240.6857,10566.0
2024-03-05 12:10:00,248.57,248.72,248.16,248.49,14805.0,240.7147,240.86,240.3177,240.6373,14805.0
2024-03-05 12:20:00,248.49,248.63,248.44,248.52,5356.0,240.6373,240.7728,240.5888,240.6663,5356.0
2024-03-05 12:30:00,248.51,248.67,248.43,248.56,8148.0,240.6566,240.8116,240.5791,240.705,8148.0
2024-03-05 12:40:00,248.56,248.72,248.51,248.55,15294.0,240.705,240.86,240.6566,240.6954,15294.0
2024-03-05 12:50:00,248.53,248.66,248.31,248.58,6500.0,240.676,240.8019,240.4629,240.7244,6500.0
2024-03-05 13:00:00,248.53,248.61,248.5,248.56,2700.0,240.676,240.7535,240.6469,240.705,2700.0
2024-03-05 13:10:00,248.56,248.64,248.41,248.43,5838.0,240.705,240.7825,240.5598,240.5791,5838.0
2024-03-05 13:20:00,248.43,248.6,248.38,248.44,6954.0,240.5791,240.7438,240.5307,240.5888,6954.0
2024-03-05 13:30:00,248.39,248.53,248.3,248.42,7469.0,240.5404,240.676,240.4533,240.5695,7469.0
2024-03-05 13:40:00,248.39,248.6,247.72,247.87,13031.0,240.5404,240.7438,239.8916,240.0368,13031.0
2024-03-05 13:50:00,247.79,247.79,247.48,247.67,4560.0,239.9594,239.9594,239.6592,239.8432,4560.0
2024-03-05 14:00:00,247.63,247.94,247.62,247.77,10379.0,239.8044,240.1046,239.7947,239.94,10379.0
2024-03-05 14:10:00,247.73,248.32,247.7,248.32,11587.0,239.9013,240.4726,239.8722,240.4726,11587.0
2024-03-05 14:20:00,248.26,248.58,248.22,248.58,15908.0,240.4145,240.7244,240.3758,240.7244,15908.0
2024-03-05 14:30:00,248.54,248.61,247.74,248.07,16100.0,240.6857,240.7535,239.911,240.2305,16100.0
2024-03-05 14:40:00,248.12,248.14,247.7,247.7,8763.0,240.2789,240.2983,239.8722,239.8722,8763.0
2024-03-05 14:50:00,247.73,247.83,247.46,247.51,20165.0,239.9013,239.9981,239.6398,239.6882,20165.0
2024-03-05 15:00:00,247.41,247.42,247.17,247.35,13855.0,239.5914,239.6011,239.359,239.5333,13855.0
2024-03-05 15:10:00,247.38,247.43,246.93,246.94,9524.0,239.5623,239.6107,239.1265,239.1362,9524.0
2024-03-05 15:20:00,247.0,247.27,246.81,247.18,16852.0,239.1943,239.4558,239.0103,239.3686,16852.0
2024-03-05 15:30:00,247.13,247.6,247.09,247.41,22373.0,239.3202,239.7754,239.2815,239.5914,22373.0
2024-03-05 15:40:00,247.38,247.84,247.24,247.77,56124.0,239.5623,240.0078,239.4268,239.94,56124.0
2024-03-05 15:50:00,247.83,248.79,247.81,248.73,132291.0,239.9981,240.9278,239.9787,240.8697,132291.0
2024-03-06 09:30:00,249.81,250.66,248.2,248.71,76786.0,241.9155,242.7387,240.3564,240.8503,76786.0
2024-03-06 09:40:00,248.7,249.77,248.63,249.69,16932.0,240.8406,241.8768,240.7728,241.7993,16932.0
2024-03-06 09:50:00,249.63,251.65,249.49,251.62,196847.0,241.7412,243.6974,241.6056,243.6683,196847.0
2024-03-06 10:00:00,251.49,251.58,249.51,249.54,24163.0,243.5424,243.6296,241.625,241.6541,24163.0
2024-03-06 10:10:00,249.51,249.75,248.97,249.04,11144.0,241.625,241.8574,241.1021,241.1699,11144.0
2024-03-06 10:20:00,249.05,250.12,249.05,250.07,7341.0,241.1796,242.2157,241.1796,242.1673,7341.0
2024-03-06 10:30:00,249.97,250.05,249.38,249.68,12659.0,242.0705,242.148,241.4991,241.7896,12659.0
2024-03-06 10:40:00,249.67,249.74,249.26,249.47,9456.0,241.78,241.8477,241.3829,241.5863,9456.0
2024-03-06 10:50:00,249.52,249.67,249.26,249.47,14315.0,241.6347,241.78,241.3829,241.5863,14315.0
2024-03-06 11:00:00,249.51,249.84,249.28,249.75,8644.0,241.625,241.9446,241.4023,241.8574,8644.0
2024-03-06 11:10:00,249.77,249.92,249.64,249.75,7738.0,241.8768,242.0221,241.7509,241.8574,7738.0
2024-03-06 11:20:00,249.7,249.85,249.41,249.82,4348.0,241.809,241.9543,241.5282,241.9252,4348.0
2024-03-06 11:30:00,249.81,249.82,249.31,249.57,6699.0,241.9155,241.9252,241.4313,241.6831,6699.0
2024-03-06 11:40:00,249.53,249.71,249.47,249.5,4257.0,241.6444,241.8187,241.5863,241.6153,4257.0
2024-03-06 11:50:00,249.5,249.66,248.77,248.88,10150.0,241.6153,241.7703,240.9084,241.0149,10150.0
2024-03-06 12:00:00,248.93,249.36,248.93,249.31,10679.0,241.0633,241.4798,241.0633,241.4313,10679.0
2024-03-06 12:10:00,249.31,249.73,249.26,249.64,8696.0,241.4313,241.8381,241.3829,241.7509,8696.0
2024-03-06 12:20:00,249.77,250.18,249.72,250.18,10315.0,241.8768,242.2738,241.8284,242.2738,10315.0
2024-03-06 12:30:00,250.14,250.5,250.14,250.19,7076.0,242.2351,242.5837,242.2351,242.2835,7076.0
2024-03-06 12:40:00,250.17,250.26,250.08,250.15,6135.0,242.2642,242.3513,242.177,242.2448,6135.0
2024-03-06 12:50:00,250.11,250.12,249.46,249.63,10299.0,242.2061,242.2157,241.5766,241.7412,10299.0
2024-03-06 13:00:00,249.6,249.71,249.39,249.63,14321.0,241.7122,241.8187,241.5088,241.7412,14321.0
2024-03-06 13:10:00,249.6,249.8,249.53,249.8,5252.0,241.7122,241.9059,241.6444,241.9059,5252.0
2024-03-06 13:20:00,249.81,250.58,249.81,250.49,6935.0,241.9155,242.6612,241.9155,242.574,6935.0
2024-03-06 13:30:00,250.48,250.54,249.42,249.73,7278.0,242.5644,242.6225,241.5379,241.8381,7278.0
2024-03-06 13:40:00,249.83,250.17,249.3,249.31,10126.0,241.9349,242.2642,241.4217,241.4313,10126.0
2024-03-06 13:50:00,249.19,249.36,248.56,248.73,73656.0,241.3151,241.4798,240.705,240.8697,73656.0
2024-03-06 14:00:00,248.67,248.84,248.31,248.73,13505.0,240.8116,240.9762,240.4629,240.8697,13505.0
2024-03-06 14:10:00,248.64,248.64,247.43,247.81,20247.0,240.7825,240.7825,239.6107,239.9787,20247.0
2024-03-06 14:20:00,247.8,248.07,247.72,247.97,9633.0,239.9691,240.2305,239.8916,240.1337,9633.0
2024-03-06 14:30:00,247.99,248.13,247.54,248.11,13322.0,240.1531,240.2886,239.7173,240.2693,13322.0
2024-03-06 14:40:00,248.09,248.24,247.69,248.24,20650.0,240.2499,240.3952,239.8625,240.3952,20650.0
2024-03-06 14:50:00,248.24,248.69,248.24,248.41,8717.0,240.3952,240.8309,240.3952,240.5598,8717.0
2024-03-06 15:00:00,248.45,248.68,248.32,248.38,8636.0,240.5985,240.8212,240.4726,240.5307,8636.0
2024-03-06 15:10:00,248.39,248.64,248.26,248.55,11580.0,240.5404,240.7825,240.4145,240.6954,11580.0
2024-03-06 15:20:00,248.53,249.01,248.42,249.0,9440.0,240.676,241.1408,240.5695,241.1311,9440.0
2024-03-06 15:30:00,248.98,249.01,248.32,248.73,16571.0,241.1118,241.1408,240.4726,240.8697,16571.0
2024-03-06 15:40:00,248.9,248.97,248.53,248.85,31118.0,241.0343,241.1021,240.676,240.9859,31118.0
2024-03-06 15:50:00,248.8,248.9,248.36,248.4,122067.0,240.9375,241.0343,240.5114,240.5501,122067.0
2024-03-07 09:30:00,249.71,250.56,249.55,249.69,37007.0,241.8187,242.6418,241.6638,241.7993,37007.0
2024-03-07 09:40:00,249.63,250.18,249.59,249.66,29141.0,241.7412,242.2738,241.7025,241.7703,29141.0
2024-03-07 09:50:00,249.72,250.17,249.65,250.15,17515.0,241.8284,242.2642,241.7606,242.2448,17515.0
2024-03-07 10:00:00,250.14,250.43,249.4,249.46,14429.0,242.2351,242.5159,241.5185,241.5766,14429.0
2024-03-07 10:10:00,249.53,249.55,248.99,249.38,15841.0,241.6444,241.6638,241.1214,241.4991,15841.0
2024-03-07 10:20:00,249.14,249.8,249.08,249.78,13471.0,241.2667,241.9059,241.2086,241.8865,13471.0
2024-03-07 10:30:00,249.84,250.12,249.59,249.59,8648.0,241.9446,242.2157,241.7025,241.7025,8648.0
2024-03-07 10:40:00,249.7,249.88,249.49,249.88,10973.0,241.809,241.9833,241.6056,241.9833,10973.0
2024-03-07 10:50:00,249.9,250.1,249.75,249.97,6001.0,242.0027,242.1964,241.8574,242.0705,6001.0
2024-03-07 11:00:00,249.99,250.43,249.87,250.43,7226.0,242.0898,242.5159,241.9736,242.5159,7226.0
2024-03-07 11:10:00,250.31,250.48,250.15,250.48,22353.0,242.3997,242.5644,242.2448,242.5644,22353.0
2024-03-07 11:20:00,250.45,250.63,249.66,249.84,21581.0,242.5353,242.7096,241.7703,241.9446,21581.0
2024-03-07 11:30:00,249.84,249.84,249.21,249.5,13741.0,241.9446,241.9446,241.3345,241.6153,13741.0
2024-03-07 11:40:00,249.49,249.85,249.38,249.76,18347.0,241.6056,241.9543,241.4991,241.8671,18347.0
2024-03-07 11:50:00,249.72,250.27,249.71,250.18,17860.0,241.8284,242.361,241.8187,242.2738,17860.0
2024-03-07 12:00:00,250.18,250.48,250.0,250.28,10777.0,242.2738,242.5644,242.0995,242.3707,10777.0
2024-03-07 12:10:00,250.3,250.69,250.3,250.55,16404.0,242.3901,242.7677,242.3901,242.6322,16404.0
2024-03-07 12:20:00,250.53,250.62,250.32,250.37,9156.0,242.6128,242.6999,242.4094,242.4578,9156.0
2024-03-07 12:30:00,250.3,250.56,250.23,250.53,8881.0,242.3901,242.6418,242.3223,242.6128,8881.0
2024-03-07 12:40:00,250.57,250.65,250.42,250.52,12897.0,242.6515,242.729,242.5063,242.6031,12897.0
2024-03-07 12:50:00,250.55,251.17,250.53,251.09,22539.0,242.6322,243.2326,242.6128,243.1551,22539.0
2024-03-07 13:00:00,251.04,251.07,250.33,250.43,13349.0,243.1067,243.1357,242.4191,242.5159,13349.0
2024-03-07 13:10:00,250.49,250.65,249.99,250.04,12471.0,242.574,242.729,242.0898,242.1383,12471.0
2024-03-07 13:20:00,250.02,250.07,249.65,249.78,6890.0,242.1189,242.1673,241.7606,241.8865,6890.0
2024-03-07 13:30:00,249.84,250.05,249.74,250.05,7437.0,241.9446,242.148,241.8477,242.148,7437.0
2024-03-07 13:40:00,250.12,250.25,250.06,250.15,7045.0,242.2157,242.3416,242.1576,242.2448,7045.0
2024-03-07 13:50:00,250.16,250.22,250.09,250.09,22952.0,242.2545,242.3126,242.1867,242.1867,22952.0
2024-03-07 14:00:00,250.12,250.23,249.7,249.83,28127.0,242.2157,242.3223,241.809,241.9349,28127.0
2024-03-07 14:10:00,249.89,250.12,249.64,250.12,9497.0,241.993,242.2157,241.7509,242.2157,9497.0
2024-03-07 14:20:00,250.13,250.47,250.04,250.32,9071.0,242.2254,242.5547,242.1383,242.4094,9071.0
2024-03-07 14:30:00,250.31,250.58,250.27,250.49,9124.0,242.3997,242.6612,242.361,242.574,9124.0
2024-03-07 14:40:00,250.59,250.69,250.46,250.5,10952.0,242.6709,242.7677,242.545,242.5837,10952.0
2024-03-07 14:50:00,250.49,250.6,250.14,250.25,10883.0,242.574,242.6806,242.2351,242.3416,10883.0
2024-03-07 15:00:00,250.06,250.13,249.79,249.96,17738.0,242.1576,242.2254,241.8962,242.0608,17738.0
2024-03-07 15:10:00,249.96,250.18,249.94,250.08,10408.0,242.0608,242.2738,242.0414,242.177,10408.0
2024-03-07 15:20:00,250.08,250.13,249.6,249.74,21457.0,242.177,242.2254,241.7122,241.8477,21457.0
2024-03-07 15:30:00,249.72,250.09,249.67,250.09,14633.0,241.8284,242.1867,241.78,242.1867,14633.0
2024-03-07 15:40:00,250.05,250.6,250.0,250.34,29486.0,242.148,242.6806,242.0995,242.4288,29486.0
2024-03-07 15:50:00,250.33,250.65,250.09,250.16,98931.0,242.4191,242.729,242.1867,242.2545,98931.0
2024-03-08 09:30:00,250.07,250.18,248.81,249.0,29994.0,243.3993,243.5063,242.1729,242.3578,29994.0
2024-03-08 09:40:00,249.36,249.36,248.45,248.71,11452.0,242.7082,242.7082,241.8225,242.0756,11452.0
2024-03-08 09:50:00,248.69,250.29,248.57,249.94,14171.0,242.0561,243.6134,241.9393,243.2727,14171.0
2024-03-08 10:00:00,249.9,249.94,248.56,248.73,27967.0,243.2338,243.2727,241.9296,242.095,27967.0
2024-03-08 10:10:00,248.59,249.07,248.2,248.51,9239.0,241.9588,242.426,241.5792,241.8809,9239.0
2024-03-08 10:20:00,248.51,248.64,248.14,248.37,8207.0,241.8809,242.0074,241.5208,241.7446,8207.0
2024-03-08 10:30:00,248.23,248.55,248.07,248.5,9151.0,241.6084,241.9198,241.4526,241.8712,9151.0
2024-03-08 10:40:00,248.54,248.54,248.03,248.48,13950.0,241.9101,241.9101,241.4137,241.8517,13950.0
2024-03-08 10:50:00,248.41,249.28,248.41,249.25,17677.0,241.7836,242.6303,241.7836,242.6011,17677.0
2024-03-08 11:00:00,249.19,249.3,248.93,249.09,10937.0,242.5427,242.6498,242.2897,242.4454,10937.0
2024-03-08 11:10:00,249.01,249.41,249.0,249.3,6223.0,242.3676,242.7569,242.3578,242.6498,6223.0
2024-03-08 11:20:00,249.37,249.46,248.97,249.02,14234.0,242.7179,242.8055,242.3286,242.3773,14234.0
2024-03-08 11:30:00,249.11,249.24,248.83,249.17,13733.0,242.4649,242.5914,242.1924,242.5233,13733.0
2024-03-08 11:40:00,249.23,249.46,248.94,249.35,15571.0,242.5817,242.8055,242.2994,242.6985,15571.0
2024-03-08 11:50:00,249.33,249.41,248.54,248.66,8528.0,242.679,242.7569,241.9101,242.0269,8528.0
2024-03-08 12:00:00,248.7,249.14,248.69,248.77,14660.0,242.0658,242.4941,242.0561,242.134,14660.0
2024-03-08 12:10:00,248.83,248.83,248.43,248.43,10229.0,242.1924,242.1924,241.803,241.803,10229.0
2024-03-08 12:20:00,248.45,248.61,248.18,248.41,8337.0,241.8225,241.9782,241.5597,241.7836,8337.0
2024-03-08 12:30:00,248.47,249.08,248.38,249.02,18903.0,241.842,242.4357,241.7544,242.3773,18903.0
2024-03-08 12:40:00,249.08,249.08,248.39,248.43,6807.0,242.4357,242.4357,241.7641,241.803,6807.0
2024-03-08 12:50:00,248.36,248.46,247.99,248.33,8747.0,241.7349,241.8322,241.3748,241.7057,8747.0
2024-03-08 13:00:00,248.31,248.49,248.06,248.49,4448.0,241.6862,241.8614,241.4429,241.8614,4448.0
2024-03-08 13:10:00,248.59,248.83,248.55,248.71,6402.0,241.9588,242.1924,241.9198,242.0756,6402.0
2024-03-08 13:20:00,248.7,248.89,248.68,248.78,5006.0,242.0658,242.2508,242.0464,242.1437,5006.0
2024-03-08 13:30:00,248.69,248.72,247.88,248.26,16665.0,242.0561,242.0853,241.2677,241.6376,16665.0
2024-03-08 13:40:00,248.15,248.15,247.55,247.55,5549.0,241.5305,241.5305,240.9465,240.9465,5549.0
2024-03-08 13:50:00,247.6,247.87,247.49,247.71,8087.0,240.9952,241.258,240.8881,241.1022,8087.0
2024-03-08 14:00:00,247.72,248.28,247.72,248.22,9797.0,241.112,241.657,241.112,241.5986,9797.0
2024-03-08 14:10:00,248.16,248.39,248.07,248.34,8738.0,241.5402,241.7641,241.4526,241.7154,8738.0
2024-03-08 14:20:00,248.42,248.73,248.42,248.61,5009.0,241.7933,242.095,241.7933,241.9782,5009.0
2024-03-08 14:30:00,248.66,248.74,248.45,248.45,4801.0,242.0269,242.1048,241.8225,241.8225,4801.0
2024-03-08 14:40:00,248.44,248.65,248.33,248.55,7086.0,241.8128,242.0172,241.7057,241.9198,7086.0
2024-03-08 14:50:00,248.55,248.74,248.1,248.29,13878.0,241.9198,242.1048,241.4818,241.6668,13878.0
2024-03-08 15:00:00,248.27,248.43,248.18,248.37,6816.0,241.6473,241.803,241.5597,241.7446,6816.0
2024-03-08 15:10:00,248.31,248.58,248.15,248.43,8883.0,241.6862,241.949,241.5305,241.803,8883.0
2024-03-08 15:20:00,248.48,248.59,248.07,248.18,11784.0,241.8517,241.9588,241.4526,241.5597,11784.0
2024-03-08 15:30:00,248.15,248.26,247.81,247.82,13310.0,241.5305,241.6376,241.1996,241.2093,13310.0
2024-03-08 15:40:00,247.88,248.04,247.54,247.64,25789.0,241.2677,241.4234,240.9368,241.0341,25789.0
2024-03-08 15:50:00,247.78,248.1,247.64,247.69,80692.0,241.1704,241.4818,241.0341,241.0828,80692.0
2024-03-11 09:30:00,247.84,248.98,247.84,248.87,18912.0,241.2288,242.3384,241.2288,242.2313,18912.0
2024-03-11 09:40:00,248.71,249.69,248.51,249.66,7921.0,242.0756,243.0294,241.8809,243.0002,7921.0
2024-03-11 09:50:00,249.73,249.87,249.32,249.52,13672.0,243.0683,243.2046,242.6693,242.8639,13672.0
2024-03-11 10:00:00,249.54,249.65,249.07,249.27,10930.0,242.8834,242.9905,242.426,242.6206,10930.0
2024-03-11 10:10:00,249.28,249.4,248.94,249.29,9130.0,242.6303,242.7471,242.2994,242.6401,9130.0
2024-03-11 10:20:00,249.28,249.42,248.85,248.95,8756.0,242.6303,242.7666,242.2118,242.3092,8756.0
2024-03-11 10:30:00,249.0,249.41,249.0,249.15,7238.0,242.3578,242.7569,242.3578,242.5038,7238.0
2024-03-11 10:40:00,249.09,249.32,248.92,249.32,8740.0,242.4454,242.6693,242.28,242.6693,8740.0
2024-03-11 10:50:00,249.4,250.25,249.33,250.16,19386.0,242.7471,243.5745,242.679,243.4869,19386.0
2024-03-11 11:00:00,250.13,250.44,250.01,250.31,25944.0,243.4577,243.7594,243.3409,243.6329,25944.0
2024-03-11 11:10:00,250.34,250.4,249.95,250.4,7886.0,243.6621,243.7205,243.2825,243.7205,7886.0
2024-03-11 11:20:00,250.46,250.57,249.92,249.95,13630.0,243.7789,243.8859,243.2533,243.2825,13630.0
2024-03-11 11:30:00,249.99,250.0,249.63,250.0,7072.0,243.3214,243.3311,242.971,243.3311,7072.0
2024-03-11 11:40:00,249.98,250.45,249.94,250.45,8927.0,243.3117,243.7691,243.2727,243.7691,8927.0
2024-03-11 11:50:00,250.5,250.84,250.46,250.76,13264.0,243.8178,244.1487,243.7789,244.0709,13264.0
2024-03-11 12:00:00,250.77,250.78,250.21,250.44,11659.0,244.0806,244.0903,243.5355,243.7594,11659.0
2024-03-11 12:10:00,250.43,251.1,250.3,251.05,21384.0,243.7497,244.4018,243.6231,244.3531,21384.0
2024-03-11 12:20:00,251.06,251.29,250.84,251.06,17001.0,244.3629,244.5867,244.1487,244.3629,17001.0
2024-03-11 12:30:00,251.09,251.15,250.71,250.78,10514.0,244.3921,244.4505,244.0222,244.0903,10514.0
2024-03-11 12:40:00,250.74,251.01,250.74,250.9,9785.0,244.0514,244.3142,244.0514,244.2071,9785.0
2024-03-11 12:50:00,250.94,251.11,250.85,251.09,13295.0,244.2461,244.4115,244.1585,244.3921,13295.0
2024-03-11 13:00:00,251.1,251.38,250.89,251.22,13196.0,244.4018,244.6743,244.1974,244.5186,13196.0
2024-03-11 13:10:00,251.16,251.16,250.64,250.86,8898.0,244.4602,244.4602,243.9541,244.1682,8898.0
2024-03-11 13:20:00,250.84,251.12,250.77,250.81,10686.0,244.1487,244.4213,244.0806,244.1195,10686.0
2024-03-11 13:30:00,250.84,251.03,250.8,251.02,8204.0,244.1487,244.3337,244.1098,244.3239,8204.0
2024-03-11 13:40:00,251.0,251.21,250.97,251.18,7535.0,244.3045,244.5089,244.2753,244.4797,7535.0
2024-03-11 13:50:00,251.18,251.32,251.18,251.3,8044.0,244.4797,244.6159,244.4797,244.5965,8044.0
2024-03-11 14:00:00,251.32,251.83,251.28,251.82,21147.0,244.6159,245.1123,244.577,245.1026,21147.0
2024-03-11 14:10:00,251.8,251.8,251.29,251.32,8761.0,245.0831,245.0831,244.5867,244.6159,8761.0
2024-03-11 14:20:00,251.34,251.57,251.11,251.52,4359.0,244.6354,244.8593,244.4115,244.8106,4359.0
2024-03-11 14:30:00,251.52,252.1,251.49,251.97,15059.0,244.8106,245.3751,244.7814,245.2486,15059.0
2024-03-11 14:40:00,252.06,252.36,252.0,252.17,12434.0,245.3362,245.6282,245.2778,245.4433,12434.0
2024-03-11 14:50:00,252.22,252.4,252.14,252.25,10825.0,245.4919,245.6671,245.4141,245.5211,10825.0
2024-03-11 15:00:00,252.24,252.45,252.11,252.3,21845.0,245.5114,245.7158,245.3849,245.5698,21845.0
2024-03-11 15:10:00,252.38,252.94,252.38,252.63,38241.0,245.6477,246.1927,245.6477,245.891,38241.0
2024-03-11 15:20:00,252.69,252.99,252.45,252.92,11947.0,245.9494,246.2414,245.7158,246.1733,11947.0
2024-03-11 15:30:00,252.79,252.93,252.63,252.91,21672.0,246.0467,246.183,245.891,246.1635,21672.0
2024-03-11 15:40:00,252.92,253.4,252.76,252.91,56843.0,246.1733,246.6404,246.0175,246.1635,56843.0
2024-03-11 15:50:00,252.89,253.04,252.41,252.75,146966.0,246.1441,246.29,245.6769,246.0078,146966.0
2024-03-12 09:30:00,253.25,255.43,253.25,255.33,71793.0,246.4944,248.6163,246.4944,248.519,71793.0
2024-03-12 09:40:00,255.34,255.82,254.85,255.68,52141.0,248.5287,248.9959,248.0518,248.8596,52141.0
2024-03-12 09:50:00,255.68,258.21,255.25,258.11,98849.0,248.8596,251.3221,248.4411,251.2248,98849.0
2024-03-12 10:00:00,258.13,258.19,256.19,256.83,40634.0,251.2443,251.3027,249.356,249.9789,40634.0
2024-03-12 10:10:00,257.01,257.01,256.04,256.53,18179.0,250.1541,250.1541,249.21,249.687,18179.0
2024-03-12 10:20:00,256.55,257.09,256.2,256.8,16412.0,249.7064,250.232,249.3658,249.9497,16412.0
2024-03-12 10:30:00,256.91,257.4,256.7,257.2,25784.0,250.0568,250.5337,249.8524,250.3391,25784.0
2024-03-12 10:40:00,257.22,257.31,256.65,256.99,19655.0,250.3585,250.4461,249.8038,250.1347,19655.0
2024-03-12 10:50:00,256.99,257.33,256.54,256.65,14650.0,250.1347,250.4656,249.6967,249.8038,14650.0
2024-03-12 11:00:00,256.76,256.76,256.06,256.45,11529.0,249.9108,249.9108,249.2295,249.6091,11529.0
2024-03-12 11:10:00,256.48,257.0,256.35,256.58,11661.0,249.6383,250.1444,249.5118,249.7356,11661.0
2024-03-12 11:20:00,256.55,256.55,255.82,256.04,11179.0,249.7064,249.7064,248.9959,249.21,11179.0
2024-03-12 11:30:00,256.08,256.7,255.99,256.63,11868.0,249.249,249.8524,249.1614,249.7843,11868.0
2024-03-12 11:40:00,256.56,256.78,255.89,255.89,35672.0,249.7162,249.9303,249.064,249.064,35672.0
2024-03-12 11:50:00,255.9,256.72,255.82,256.72,13905.0,249.0738,249.8719,248.9959,249.8719,13905.0
2024-03-12 12:00:00,256.74,256.74,255.68,255.69,17321.0,249.8914,249.8914,248.8596,248.8694,17321.0
2024-03-12 12:10:00,255.75,255.75,255.43,255.46,28100.0,248.9278,248.9278,248.6163,248.6455,28100.0
2024-03-12 12:20:00,255.5,255.5,255.05,255.14,23290.0,248.6844,248.6844,248.2464,248.334,23290.0
2024-03-12 12:30:00,255.08,255.08,253.86,253.94,32057.0,248.2756,248.2756,247.0882,247.166,32057.0
2024-03-12 12:40:00,253.87,253.88,253.45,253.76,8517.0,247.0979,247.1076,246.6891,246.9908,8517.0
2024-03-12 12:50:00,253.83,254.1,253.73,254.06,9371.0,247.059,247.3218,246.9616,247.2828,9371.0
2024-03-12 13:00:00,254.07,254.22,253.81,253.9,15589.0,247.2926,247.4386,247.0395,247.1271,15589.0
2024-03-12 13:10:00,253.84,253.87,253.51,253.75,19778.0,247.0687,247.0979,246.7475,246.9811,19778.0
2024-03-12 13:20:00,253.75,254.09,253.61,253.81,28924.0,246.9811,247.312,246.8448,247.0395,28924.0
2024-03-12 13:30:00,253.92,253.92,253.51,253.79,9876.0,247.1466,247.1466,246.7475,247.02,9876.0
2024-03-12 13:40:00,253.81,254.39,253.8,254.36,12205.0,247.0395,247.604,247.0298,247.5748,12205.0
2024-03-12 13:50:00,254.4,254.4,253.97,254.09,6698.0,247.6138,247.6138,247.1952,247.312,6698.0
2024-03-12 14:00:00,254.09,254.18,253.73,253.82,9481.0,247.312,247.3996,246.9616,247.0492,9481.0
2024-03-12 14:10:00,253.75,253.96,253.75,253.9,10243.0,246.9811,247.1855,246.9811,247.1271,10243.0
2024-03-12 14:20:00,253.9,254.03,253.78,253.95,12692.0,247.1271,247.2536,247.0103,247.1758,12692.0
2024-03-12 14:30:00,253.98,254.18,253.9,254.02,12456.0,247.205,247.3996,247.1271,247.2439,12456.0
2024-03-12 14:40:00,254.03,254.03,253.19,253.33,10652.0,247.2536,247.2536,246.436,246.5723,10652.0
2024-03-12 14:50:00,253.34,253.8,253.28,253.62,11273.0,246.582,247.0298,246.5236,246.8546,11273.0
2024-03-12 15:00:00,253.65,254.21,253.57,254.21,16992.0,246.8838,247.4288,246.8059,247.4288,16992.0
2024-03-12 15:10:00,254.25,254.51,254.23,254.51,14364.0,247.4678,247.7208,247.4483,247.7208,14364.0
2024-03-12 15:20:00,254.5,255.38,254.47,255.37,18538.0,247.7111,248.5676,247.6819,248.5579,18538.0
2024-03-12 15:30:00,255.37,255.39,255.05,255.12,22396.0,248.5579,248.5774,248.2464,248.3146,22396.0
2024-03-12 15:40:00,255.17,255.39,254.66,255.05,25760.0,248.3632,248.5774,247.8668,248.2464,25760.0
2024-03-12 15:50:00,255.03,255.06,254.16,254.22,119484.0,248.227,248.2562,247.3802,247.4386,119484.0
2024-03-13 09:30:00,255.55,256.97,255.51,256.38,20920.0,248.7331,250.1152,248.6942,249.541,20920.0
2024-03-13 09:40:00,256.28,257.69,256.19,257.69,11120.0,249.4436,250.816,249.356,250.816,11120.0
2024-03-13 09:50:00,257.42,257.7,256.96,257.32,13154.0,250.5532,250.8257,250.1055,250.4559,13154.0
2024-03-13 10:00:00,257.12,257.85,257.04,257.85,21474.0,250.2612,250.9717,250.1833,250.9717,21474.0
2024-03-13 10:10:00,257.73,258.18,257.54,257.61,23384.0,250.8549,251.2929,250.67,250.7381,23384.0
2024-03-13 10:20:00,257.61,257.7,257.01,257.1,11997.0,250.7381,250.8257,250.1541,250.2417,11997.0
2024-03-13 10:30:00,257.19,257.42,257.06,257.06,10604.0,250.3293,250.5532,250.2028,250.2028,10604.0
2024-03-13 10:40:00,257.09,257.3,256.98,257.14,38603.0,250.232,250.4364,250.1249,250.2807,38603.0
2024-03-13 10:50:00,257.23,257.26,256.71,256.78,31916.0,250.3683,250.3975,249.8622,249.9303,31916.0
2024-03-13 11:00:00,256.75,256.78,256.2,256.28,9144.0,249.9011,249.9303,249.3658,249.4436,9144.0
2024-03-13 11:10:00,256.35,256.36,256.11,256.13,5217.0,249.5118,249.5215,249.2782,249.2976,5217.0
2024-03-13 11:20:00,256.11,256.21,255.84,255.92,5169.0,249.2782,249.3755,249.0154,249.0932,5169.0
2024-03-13 11:30:00,255.93,256.58,255.91,256.56,10377.0,249.103,249.7356,249.0835,249.7162,10377.0
2024-03-13 11:40:00,256.59,256.65,256.0,256.14,11043.0,249.7454,249.8038,249.1711,249.3074,11043.0
2024-03-13 11:50:00,256.09,256.11,255.66,255.81,9131.0,249.2587,249.2782,248.8402,248.9862,9131.0
2024-03-13 12:00:00,255.9,256.12,255.71,256.1,7602.0,249.0738,249.2879,248.8888,249.2684,7602.0
2024-03-13 12:10:00,256.06,256.1,255.48,255.48,9250.0,249.2295,249.2684,248.665,248.665,9250.0
2024-03-13 12:20:00,255.48,255.52,255.26,255.39,17119.0,248.665,248.7039,248.4508,248.5774,17119.0
2024-03-13 12:30:00,255.42,255.65,255.36,255.63,8457.0,248.6066,248.8304,248.5482,248.811,8457.0
2024-03-13 12:40:00,255.65,255.88,255.57,255.86,8577.0,248.8304,249.0543,248.7526,249.0348,8577.0
2024-03-13 12:50:00,255.86,255.86,255.49,255.75,6511.0,249.0348,249.0348,248.6747,248.9278,6511.0
2024-03-13 13:00:00,255.75,256.89,255.53,256.72,18259.0,248.9278,250.0373,248.7136,249.8719,18259.0
2024-03-13 13:10:00,256.68,256.78,256.48,256.62,5439.0,249.833,249.9303,249.6383,249.7746,5439.0
2024-03-13 13:20:00,256.54,256.98,256.48,256.98,8575.0,249.6967,250.1249,249.6383,250.1249,8575.0
2024-03-13 13:30:00,256.99,257.24,256.96,257.15,5210.0,250.1347,250.378,250.1055,250.2904,5210.0
2024-03-13 13:40:00,257.12,257.22,256.75,256.76,8922.0,250.2612,250.3585,249.9011,249.9108,8922.0
2024-03-13 13:50:00,256.75,257.02,256.47,256.84,15687.0,249.9011,250.1639,249.6286,249.9887,15687.0
2024-03-13 14:00:00,256.86,256.86,256.42,256.42,4440.0,250.0081,250.0081,249.5799,249.5799,4440.0
2024-03-13 14:10:00,256.38,256.44,256.3,256.34,3786.0,249.541,249.5994,249.4631,249.502,3786.0
2024-03-13 14:20:00,256.38,256.4,256.14,256.4,8628.0,249.541,249.5604,249.3074,249.5604,8628.0
2024-03-13 14:30:00,256.42,256.58,256.37,256.37,4320.0,249.5799,249.7356,249.5312,249.5312,4320.0
2024-03-13 14:40:00,256.37,256.45,256.2,256.27,7055.0,249.5312,249.6091,249.3658,249.4339,7055.0
2024-03-13 14:50:00,256.25,256.39,256.14,256.29,4180.0,249.4144,249.5507,249.3074,249.4534,4180.0
2024-03-13 15:00:00,256.28,256.39,256.16,256.17,10251.0,249.4436,249.5507,249.3268,249.3366,10251.0
2024-03-13 15:10:00,256.15,256.3,255.97,256.09,8361.0,249.3171,249.4631,249.1419,249.2587,8361.0
2024-03-13 15:20:00,256.08,256.19,255.15,255.19,14602.0,249.249,249.356,248.3438,248.3827,14602.0
2024-03-13 15:30:00,255.34,256.12,255.34,256.03,15792.0,248.5287,249.2879,248.5287,249.2003,15792.0
2024-03-13 15:40:00,256.01,256.39,255.96,256.12,23362.0,249.1808,249.5507,249.1322,249.2879,23362.0
2024-03-13 15:50:00,256.21,256.21,255.22,255.26,99628.0,249.3755,249.3755,248.4119,248.4508,99628.0
2024-03-14 09:30:00,254.67,255.3,253.85,254.88,19837.0,247.8766,248.4898,247.0784,248.081,19837.0
2024-03-14 09:40:00,254.86,255.7,254.65,254.66,17696.0,248.0615,248.8791,247.8571,247.8668,17696.0
2024-03-14 09:50:00,254.66,254.79,253.54,254.16,34799.0,247.8668,247.9934,246.7767,247.3802,34799.0
2024-03-14 10:00:00,254.18,255.2,254.06,254.54,17353.0,247.3996,248.3924,247.2828,247.75,17353.0
2024-03-14 10:10:00,254.45,254.73,254.13,254.66,9529.0,247.6624,247.935,247.351,247.8668,9529.0
2024-03-14 10:20:00,254.64,254.76,254.18,254.34,9162.0,247.8474,247.9642,247.3996,247.5554,9162.0
2024-03-14 10:30:00,254.51,255.17,254.45,255.13,13191.0,247.7208,248.3632,247.6624,248.3243,13191.0
2024-03-14 10:40:00,255.2,255.37,254.81,254.82,10141.0,248.3924,248.5579,248.0128,248.0226,10141.0
2024-03-14 10:50:00,254.73,255.23,254.61,254.63,15052.0,247.935,248.4216,247.8182,247.8376,15052.0
2024-03-14 11:00:00,254.69,254.81,254.23,254.31,7985.0,247.896,248.0128,247.4483,247.5262,7985.0
2024-03-14 11:10:00,254.3,255.25,254.29,255.08,25478.0,247.5164,248.4411,247.5067,248.2756,25478.0
2024-03-14 11:20:00,255.0,255.05,254.48,254.99,14635.0,248.1978,248.2464,247.6916,248.188,14635.0
2024-03-14 11:30:00,255.05,255.36,254.72,255.33,7959.0,248.2464,248.5482,247.9252,248.519,7959.0
2024-03-14 11:40:00,255.32,255.58,255.14,255.44,16422.0,248.5092,248.7623,248.334,248.626,16422.0
2024-03-14 11:50:00,255.32,255.8,255.29,255.8,7361.0,248.5092,248.9764,248.48,248.9764,7361.0
2024-03-14 12:00:00,255.85,255.98,255.43,255.48,9140.0,249.0251,249.1516,248.6163,248.665,9140.0
2024-03-14 12:10:00,255.57,256.0,255.57,255.92,12046.0,248.7526,249.1711,248.7526,249.0932,12046.0
2024-03-14 12:20:00,255.92,256.36,255.87,256.04,8932.0,249.0932,249.5215,249.0446,249.21,8932.0
2024-03-14 12:30:00,256.05,256.07,255.77,255.77,15825.0,249.2198,249.2392,248.9472,248.9472,15825.0
2024-03-14 12:40:00,255.78,255.84,255.64,255.78,7413.0,248.957,249.0154,248.8207,248.957,7413.0
2024-03-14 12:50:00,255.8,256.02,255.74,255.93,6249.0,248.9764,249.1906,248.918,249.103,6249.0
2024-03-14 13:00:00,255.8,255.81,255.55,255.67,8960.0,248.9764,248.9862,248.7331,248.8499,8960.0
2024-03-14 13:10:00,255.59,255.82,255.35,255.43,6101.0,248.772,248.9959,248.5384,248.6163,6101.0
2024-03-14 13:20:00,255.49,255.49,255.03,255.03,8471.0,248.6747,248.6747,248.227,248.227,8471.0
2024-03-14 13:30:00,254.96,255.35,254.91,255.26,8731.0,248.1588,248.5384,248.1102,248.4508,8731.0
2024-03-14 13:40:00,255.29,255.32,255.06,255.22,14666.0,248.48,248.5092,248.2562,248.4119,14666.0
2024-03-14 13:50:00,255.16,255.53,255.16,255.28,8670.0,248.3535,248.7136,248.3535,248.4703,8670.0
2024-03-14 14:00:00,255.32,255.53,255.21,255.39,7815.0,248.5092,248.7136,248.4022,248.5774,7815.0
2024-03-14 14:10:00,255.39,255.63,255.21,255.63,9337.0,248.5774,248.811,248.4022,248.811,9337.0
2024-03-14 14:20:00,255.64,255.64,255.21,255.22,7533.0,248.8207,248.8207,248.4022,248.4119,7533.0
2024-03-14 14:30:00,255.24,255.3,255.07,255.25,9222.0,248.4314,248.4898,248.2659,248.4411,9222.0
2024-03-14 14:40:00,255.21,255.44,255.08,255.42,8018.0,248.4022,248.626,248.2756,248.6066,8018.0
2024-03-14 14:50:00,255.38,255.48,254.94,255.03,9305.0,248.5676,248.665,248.1394,248.227,9305.0
2024-03-14 15:00:00,255.0,255.02,254.5,254.68,14059.0,248.1978,248.2172,247.7111,247.8863,14059.0
2024-03-14 15:10:00,254.62,255.06,254.48,254.93,13687.0,247.8279,248.2562,247.6916,248.1296,13687.0
2024-03-14 15:20:00,254.96,254.99,254.49,254.91,11989.0,248.1588,248.188,247.7014,248.1102,11989.0
2024-03-14 15:30:00,254.91,254.91,254.29,254.71,22280.0,248.1102,248.1102,247.5067,247.9155,22280.0
2024-03-14 15:40:00,254.67,255.36,254.63,255.36,41482.0,247.8766,248.5482,247.8376,248.5482,41482.0
2024-03-14 15:50:00,255.4,255.85,255.21,255.6,100113.0,248.5871,249.0251,248.4022,248.7818,100113.0
2024-03-15 09:30:00,252.87,255.73,252.74,254.87,219054.0,246.1246,248.9083,245.9981,248.0712,219054.0
2024-03-15 09:40:00,254.86,255.82,254.6,254.68,15071.0,248.0615,248.9959,247.8084,247.8863,15071.0
2024-03-15 09:50:00,254.67,254.93,254.31,254.55,7654.0,247.8766,248.1296,247.5262,247.7598,7654.0
2024-03-15 10:00:00,254.46,254.55,253.74,253.95,11538.0,247.6722,247.7598,246.9714,247.1758,11538.0
2024-03-15 10:10:00,253.96,254.53,253.64,254.43,23463.0,247.1855,247.7403,246.874,247.643,23463.0
2024-03-15 10:20:00,254.41,254.68,253.7,254.23,23034.0,247.6235,247.8863,246.9324,247.4483,23034.0
2024-03-15 10:30:00,254.15,254.91,254.08,254.9,10935.0,247.3704,248.1102,247.3023,248.1004,10935.0
2024-03-15 10:40:00,254.82,254.84,254.44,254.79,8778.0,248.0226,248.042,247.6527,247.9934,8778.0
2024-03-15 10:50:00,254.85,255.08,254.6,254.72,9569.0,248.0518,248.2756,247.8084,247.9252,9569.0
2024-03-15 11:00:00,254.69,255.22,254.56,254.7,8319.0,247.896,248.4119,247.7695,247.9058,8319.0
2024-03-15 11:10:00,254.69,254.72,254.06,254.18,12551.0,247.896,247.9252,247.2828,247.3996,12551.0
2024-03-15 11:20:00,254.23,254.74,254.15,254.64,6049.0,247.4483,247.9447,247.3704,247.8474,6049.0
2024-03-15 11:30:00,254.56,254.67,254.34,254.63,6643.0,247.7695,247.8766,247.5554,247.8376,6643.0
2024-03-15 11:40:00,254.56,254.6,254.34,254.36,4994.0,247.7695,247.8084,247.5554,247.5748,4994.0
2024-03-15 11:50:00,254.47,254.58,254.36,254.54,5603.0,247.6819,247.789,247.5748,247.75,5603.0
2024-03-15 12:00:00,254.6,254.66,254.21,254.27,4890.0,247.8084,247.8668,247.4288,247.4872,4890.0
2024-03-15 12:10:00,254.22,254.29,253.76,253.86,7802.0,247.4386,247.5067,246.9908,247.0882,7802.0
2024-03-15 12:20:00,253.85,253.99,253.13,253.41,26255.0,247.0784,247.2147,246.3776,246.6502,26255.0
2024-03-15 12:30:00,253.44,254.07,253.44,253.84,13287.0,246.6794,247.2926,246.6794,247.0687,13287.0
2024-03-15 12:40:00,253.94,254.06,253.3,253.43,9312.0,247.166,247.2828,246.5431,246.6696,9312.0
2024-03-15 12:50:00,253.45,253.51,252.63,252.76,33748.0,246.6891,246.7475,245.891,246.0175,33748.0
2024-03-15 13:00:00,252.75,253.55,252.4,253.52,23358.0,246.0078,246.7864,245.6671,246.7572,23358.0
2024-03-15 13:10:00,253.47,253.6,253.19,253.39,11305.0,246.7086,246.8351,246.436,246.6307,11305.0
2024-03-15 13:20:00,253.32,253.75,252.9,252.99,9717.0,246.5626,246.9811,246.1538,246.2414,9717.0
2024-03-15 13:30:00,252.86,253.07,252.52,252.84,13891.0,246.1149,246.3192,245.7839,246.0954,13891.0
2024-03-15 13:40:00,252.75,252.88,252.61,252.62,17533.0,246.0078,246.1343,245.8715,245.8813,17533.0
2024-03-15 13:50:00,252.53,253.08,252.33,252.94,13644.0,245.7937,246.329,245.599,246.1927,13644.0
2024-03-15 14:00:00,253.08,253.6,252.79,252.91,16056.0,246.329,246.8351,246.0467,246.1635,16056.0
2024-03-15 14:10:00,253.04,253.22,252.7,252.98,8746.0,246.29,246.4652,245.9591,246.2316,8746.0
2024-03-15 14:20:00,253.06,253.18,252.63,252.89,13492.0,246.3095,246.4263,245.891,246.1441,13492.0
2024-03-15 14:30:00,252.85,253.4,252.61,253.36,11478.0,246.1051,246.6404,245.8715,246.6015,11478.0
2024-03-15 14:40:00,253.4,253.88,253.28,253.69,10931.0,246.6404,247.1076,246.5236,246.9227,10931.0
2024-03-15 14:50:00,253.62,254.14,253.61,253.89,15018.0,246.8546,247.3607,246.8448,247.1174,15018.0
2024-03-15 15:00:00,253.86,253.89,253.43,253.68,15054.0,247.0882,247.1174,246.6696,246.913,15054.0
2024-03-15 15:10:00,253.65,253.66,253.31,253.38,13016.0,246.8838,246.8935,246.5528,246.621,13016.0
2024-03-15 15:20:00,253.41,253.97,253.26,253.67,21673.0,246.6502,247.1952,246.5042,246.9032,21673.0
2024-03-15 15:30:00,253.63,253.64,253.31,253.53,28991.0,246.8643,246.874,246.5528,246.767,28991.0
2024-03-15 15:40:00,253.53,253.85,253.42,253.68,59371.0,246.767,247.0784,246.6599,246.913,59371.0
2024-03-15 15:50:00,253.64,253.72,253.12,253.32,129225.0,246.874,246.9519,246.3679,246.5626,129225.0
2024-03-18 09:30:00,253.32,254.94,252.09,252.09,52852.0,246.5626,248.1394,245.3654,245.3654,52852.0
2024-03-18 09:40:00,252.29,252.58,251.68,252.02,13381.0,245.5601,245.8423,244.9663,245.2973,13381.0
2024-03-18 09:50:00,252.13,253.36,252.12,253.25,19645.0,245.4043,246.6015,245.3946,246.4944,19645.0
2024-03-18 10:00:00,253.42,253.85,252.93,253.31,16687.0,246.6599,247.0784,246.183,246.5528,16687.0
2024-03-18 10:10:00,253.38,253.7,253.04,253.43,16008.0,246.621,246.9324,246.29,246.6696,16008.0
2024-03-18 10:20:00,253.42,254.19,253.18,253.52,12014.0,246.6599,247.4094,246.4263,246.7572,12014.0
2024-03-18 10:30:00,253.52,254.07,253.43,254.03,13660.0,246.7572,247.2926,246.6696,247.2536,13660.0
2024-03-18 10:40:00,254.18,254.44,253.73,254.35,9304.0,247.3996,247.6527,246.9616,247.5651,9304.0
2024-03-18 10:50:00,254.4,254.47,253.89,254.02,18750.0,247.6138,247.6819,247.1174,247.2439,18750.0
2024-03-18 11:00:00,254.02,254.24,253.8,254.15,9544.0,247.2439,247.458,247.0298,247.3704,9544.0
2024-03-18 11:10:00,254.17,254.19,253.94,254.16,8193.0,247.3899,247.4094,247.166,247.3802,8193.0
2024-03-18 11:20:00,254.13,254.33,254.06,254.25,12385.0,247.351,247.5456,247.2828,247.4678,12385.0
2024-03-18 11:30:00,254.21,254.22,253.88,253.93,10638.0,247.4288,247.4386,247.1076,247.1563,10638.0
2024-03-18 11:40:00,253.98,254.1,253.71,253.93,7168.0,247.205,247.3218,246.9422,247.1563,7168.0
2024-03-18 11:50:00,253.95,253.95,253.7,253.83,5477.0,247.1758,247.1758,246.9324,247.059,5477.0
2024-03-18 12:00:00,253.74,253.8,253.52,253.53,12363.0,246.9714,247.0298,246.7572,246.767,12363.0
2024-03-18 12:10:00,253.6,254.14,253.6,254.05,14536.0,246.8351,247.3607,246.8351,247.2731,14536.0
2024-03-18 12:20:00,254.01,254.05,253.66,253.78,10210.0,247.2342,247.2731,246.8935,247.0103,10210.0
2024-03-18 12:30:00,253.69,253.96,253.6,253.65,9762.0,246.9227,247.1855,246.8351,246.8838,9762.0
2024-03-18 12:40:00,253.64,253.65,253.39,253.45,16580.0,246.874,246.8838,246.6307,246.6891,16580.0
2024-03-18 12:50:00,253.37,253.43,253.18,253.32,4576.0,246.6112,246.6696,246.4263,246.5626,4576.0
2024-03-18 13:00:00,253.38,253.77,253.3,253.73,7906.0,246.621,247.0006,246.5431,246.9616,7906.0
2024-03-18 13:10:00,253.77,253.94,253.72,253.79,4857.0,247.0006,247.166,246.9519,247.02,4857.0
2024-03-18 13:20:00,253.96,254.04,253.73,253.8,6045.0,247.1855,247.2634,246.9616,247.0298,6045.0
2024-03-18 13:30:00,253.74,253.84,253.6,253.61,9161.0,246.9714,247.0687,246.8351,246.8448,9161.0
2024-03-18 13:40:00,253.59,253.68,253.45,253.56,9878.0,246.8254,246.913,246.6891,246.7962,9878.0
2024-03-18 13:50:00,253.61,253.79,253.52,253.53,10960.0,246.8448,247.02,246.7572,246.767,10960.0
2024-03-18 14:00:00,253.53,253.8,253.5,253.69,5528.0,246.767,247.0298,246.7378,246.9227,5528.0
2024-03-18 14:10:00,253.74,253.76,253.52,253.62,8431.0,246.9714,246.9908,246.7572,246.8546,8431.0
2024-03-18 14:20:00,253.6,253.77,253.5,253.53,10791.0,246.8351,247.0006,246.7378,246.767,10791.0
2024-03-18 14:30:00,253.51,253.96,253.49,253.94,8086.0,246.7475,247.1855,246.728,247.166,8086.0
2024-03-18 14:40:00,253.99,254.03,253.57,253.66,9421.0,247.2147,247.2536,246.8059,246.8935,9421.0
2024-03-18 14:50:00,253.56,254.15,253.55,254.06,17865.0,246.7962,247.3704,246.7864,247.2828,17865.0
2024-03-18 15:00:00,254.06,254.09,253.5,253.59,14531.0,247.2828,247.312,246.7378,246.8254,14531.0
2024-03-18 15:10:00,253.63,253.81,253.5,253.62,10806.0,246.8643,247.0395,246.7378,246.8546,10806.0
2024-03-18 15:20:00,253.58,253.84,253.5,253.84,15075.0,246.8156,247.0687,246.7378,247.0687,15075.0
2024-03-18 15:30:00,253.75,253.96,253.71,253.86,14580.0,246.9811,247.1855,246.9422,247.0882,14580.0
2024-03-18 15:40:00,253.87,253.98,253.8,253.85,19956.0,247.0979,247.205,247.0298,247.0784,19956.0
2024-03-18 15:50:00,253.85,253.86,253.14,253.18,114777.0,247.0784,247.0882,246.3874,246.4263,114777.0
2024-03-19 09:30:00,252.93,254.0,252.51,253.88,28698.0,246.183,247.2244,245.7742,247.1076,28698.0
2024-03-19 09:40:00,253.92,254.37,253.45,253.72,15689.0,247.1466,247.5846,246.6891,246.9519,15689.0
2024-03-19 09:50:00,253.69,254.23,253.46,254.12,13035.0,246.9227,247.4483,246.6988,247.3412,13035.0
2024-03-19 10:00:00,254.15,254.69,254.01,254.66,13143.0,247.3704,247.896,247.2342,247.8668,13143.0
2024-03-19 10:10:00,254.66,254.89,254.32,254.47,17322.0,247.8668,248.0907,247.5359,247.6819,17322.0
2024-03-19 10:20:00,254.48,255.04,254.48,254.77,10824.0,247.6916,248.2367,247.6916,247.9739,10824.0
2024-03-19 10:30:00,254.74,254.88,254.37,254.49,14063.0,247.9447,248.081,247.5846,247.7014,14063.0
2024-03-19 10:40:00,254.43,254.82,254.34,254.59,7841.0,247.643,248.0226,247.5554,247.7987,7841.0
2024-03-19 10:50:00,254.68,255.11,254.58,255.03,10910.0,247.8863,248.3048,247.789,248.227,10910.0
2024-03-19 11:00:00,254.99,255.25,254.82,255.21,13563.0,248.188,248.4411,248.0226,248.4022,13563.0
2024-03-19 11:10:00,255.15,255.19,254.92,254.94,10210.0,248.3438,248.3827,248.1199,248.1394,10210.0
2024-03-19 11:20:00,254.99,255.25,254.83,255.13,10017.0,248.188,248.4411,248.0323,248.3243,10017.0
2024-03-19 11:30:00,255.12,255.17,254.89,255.07,15471.0,248.3146,248.3632,248.0907,248.2659,15471.0
2024-03-19 11:40:00,255.07,255.42,254.95,255.2,16806.0,248.2659,248.6066,248.1491,248.3924,16806.0
2024-03-19 11:50:00,255.22,255.26,254.99,254.99,10590.0,248.4119,248.4508,248.188,248.188,10590.0
2024-03-19 12:00:00,255.02,255.09,254.88,255.01,16675.0,248.2172,248.2854,248.081,248.2075,16675.0
2024-03-19 12:10:00,255.02,255.22,254.92,255.1,8836.0,248.2172,248.4119,248.1199,248.2951,8836.0
2024-03-19 12:20:00,255.13,255.25,254.92,255.02,8772.0,248.3243,248.4411,248.1199,248.2172,8772.0
2024-03-19 12:30:00,255.1,255.33,254.91,255.21,11475.0,248.2951,248.519,248.1102,248.4022,11475.0
2024-03-19 12:40:00,255.48,255.87,255.47,255.78,8143.0,248.665,249.0446,248.6552,248.957,8143.0
2024-03-19 12:50:00,255.81,256.22,255.77,256.17,10742.0,248.9862,249.3852,248.9472,249.3366,10742.0
2024-03-19 13:00:00,256.19,256.43,255.89,256.1,8210.0,249.356,249.5896,249.064,249.2684,8210.0
2024-03-19 13:10:00,256.0,256.38,256.0,256.26,13816.0,249.1711,249.541,249.1711,249.4242,13816.0
2024-03-19 13:20:00,256.25,256.3,256.03,256.15,12034.0,249.4144,249.4631,249.2003,249.3171,12034.0
2024-03-19 13:30:00,256.12,256.21,255.95,255.95,4912.0,249.2879,249.3755,249.1224,249.1224,4912.0
2024-03-19 13:40:00,256.01,256.5,255.98,256.5,8741.0,249.1808,249.6578,249.1516,249.6578,8741.0
2024-03-19 13:50:00,256.53,256.6,256.17,256.52,9261.0,249.687,249.7551,249.3366,249.6772,9261.0
2024-03-19 14:00:00,256.53,256.54,256.17,256.35,6310.0,249.687,249.6967,249.3366,249.5118,6310.0
2024-03-19 14:10:00,256.28,256.42,256.19,256.36,5775.0,249.4436,249.5799,249.356,249.5215,5775.0
2024-03-19 14:20:00,256.42,256.65,256.42,256.59,11244.0,249.5799,249.8038,249.5799,249.7454,11244.0
2024-03-19 14:30:00,256.57,256.57,256.03,256.13,19964.0,249.7259,249.7259,249.2003,249.2976,19964.0
2024-03-19 14:40:00,256.13,256.21,255.95,256.16,12265.0,249.2976,249.3755,249.1224,249.3268,12265.0
2024-03-19 14:50:00,256.19,256.39,256.0,256.14,19321.0,249.356,249.5507,249.1711,249.3074,19321.0
2024-03-19 15:00:00,256.08,256.3,256.01,256.13,14393.0,249.249,249.4631,249.1808,249.2976,14393.0
2024-03-19 15:10:00,256.03,256.64,256.03,256.51,16069.0,249.2003,249.794,249.2003,249.6675,16069.0
2024-03-19 15:20:00,256.59,256.94,256.5,256.84,12457.0,249.7454,250.086,249.6578,249.9887,12457.0
2024-03-19 15:30:00,256.79,256.94,256.61,256.94,25749.0,249.94,250.086,249.7648,250.086,25749.0
2024-03-19 15:40:00,256.93,257.08,256.56,256.88,51389.0,250.0763,250.2223,249.7162,250.0276,51389.0
2024-03-19 15:50:00,256.92,257.27,256.56,256.62,138293.0,250.0665,250.4072,249.7162,249.7746,138293.0
2024-03-20 09:30:00,256.62,257.15,255.01,256.07,32059.0,249.7746,250.2904,248.2075,249.2392,32059.0
2024-03-20 09:40:00,256.2,256.97,256.2,256.86,12977.0,249.3658,250.1152,249.3658,250.0081,12977.0
2024-03-20 09:50:00,256.95,257.15,256.24,256.63,28547.0,250.0957,250.2904,249.4047,249.7843,28547.0
2024-03-20 10:00:00,256.56,257.25,256.49,257.15,11142.0,249.7162,250.3877,249.648,250.2904,11142.0
2024-03-20 10:10:00,257.1,257.27,256.69,257.11,8334.0,250.2417,250.4072,249.8427,250.2515,8334.0
2024-03-20 10:20:00,257.07,257.64,257.05,257.64,10840.0,250.2125,250.7673,250.1931,250.7673,10840.0
2024-03-20 10:30:00,257.6,257.98,257.45,257.85,16931.0,250.7284,251.0983,250.5824,250.9717,16931.0
2024-03-20 10:40:00,257.84,257.85,257.47,257.64,15296.0,250.962,250.9717,250.6019,250.7673,15296.0
2024-03-20 10:50:00,257.7,257.9,257.55,257.68,21477.0,250.8257,251.0204,250.6797,250.8063,21477.0
2024-03-20 11:00:00,257.67,257.75,257.55,257.64,15642.0,250.7965,250.8744,250.6797,250.7673,15642.0
2024-03-20 11:10:00,257.68,258.19,257.57,257.95,18777.0,250.8063,251.3027,250.6992,251.0691,18777.0
2024-03-20 11:20:00,257.94,258.0,257.59,257.68,10411.0,251.0593,251.1177,250.7187,250.8063,10411.0
2024-03-20 11:30:00,257.64,257.71,257.55,257.59,9183.0,250.7673,250.8355,250.6797,250.7187,9183.0
2024-03-20 11:40:00,257.64,257.71,257.57,257.65,8279.0,250.7673,250.8355,250.6992,250.7771,8279.0
2024-03-20 11:50:00,257.59,257.7,257.52,257.57,15298.0,250.7187,250.8257,250.6505,250.6992,15298.0
2024-03-20 12:00:00,257.55,257.73,257.49,257.73,10513.0,250.6797,250.8549,250.6213,250.8549,10513.0
2024-03-20 12:10:00,257.71,257.81,257.58,257.75,10977.0,250.8355,250.9328,250.7089,250.8744,10977.0
2024-03-20 12:20:00,257.74,257.84,257.69,257.72,16672.0,250.8647,250.962,250.816,250.8452,16672.0
2024-03-20 12:30:00,257.67,257.8,257.55,257.76,8365.0,250.7965,250.9231,250.6797,250.8841,8365.0
2024-03-20 12:40:00,257.73,257.94,257.73,257.75,12350.0,250.8549,251.0593,250.8549,250.8744,12350.0
2024-03-20 12:50:00,257.76,258.33,257.74,258.15,14836.0,250.8841,251.4389,250.8647,251.2637,14836.0
2024-03-20 13:00:00,258.15,258.16,257.77,257.78,8792.0,251.2637,251.2735,250.8939,250.9036,8792.0
2024-03-20 13:10:00,257.75,257.87,257.58,257.86,5826.0,250.8744,250.9912,250.7089,250.9815,5826.0
2024-03-20 13:20:00,257.89,257.89,257.62,257.65,5127.0,251.0107,251.0107,250.7479,250.7771,5127.0
2024-03-20 13:30:00,257.69,257.96,257.68,257.9,9295.0,250.816,251.0788,250.8063,251.0204,9295.0
2024-03-20 13:40:00,257.84,258.08,257.77,258.06,6108.0,250.962,251.1956,250.8939,251.1761,6108.0
2024-03-20 13:50:00,258.08,258.08,257.86,257.92,11762.0,251.1956,251.1956,250.9815,251.0399,11762.0
2024-03-20 14:00:00,257.93,258.7,257.85,257.85,23564.0,251.0496,251.7991,250.9717,250.9717,23564.0
2024-03-20 14:10:00,257.93,258.09,257.48,257.6,35728.0,251.0496,251.2053,250.6116,250.7284,35728.0
2024-03-20 14:20:00,257.64,258.02,257.51,258.02,22158.0,250.7673,251.1372,250.6408,251.1372,22158.0
2024-03-20 14:30:00,258.06,258.44,257.54,258.29,30074.0,251.1761,251.546,250.67,251.4,30074.0
2024-03-20 14:40:00,258.45,259.37,258.03,259.36,20649.0,251.5557,252.4512,251.1469,252.4415,20649.0
2024-03-20 14:50:00,259.34,259.59,259.0,259.41,36426.0,252.422,252.6653,252.0911,252.4901,36426.0
2024-03-20 15:00:00,259.47,259.9,259.34,259.68,26476.0,252.5485,252.9671,252.422,252.7529,26476.0
2024-03-20 15:10:00,259.69,259.77,259.0,259.68,42960.0,252.7627,252.8405,252.0911,252.7529,42960.0
2024-03-20 15:20:00,259.69,259.98,259.3,259.8,32811.0,252.7627,253.0449,252.3831,252.8697,32811.0
2024-03-20 15:30:00,259.86,259.88,259.25,259.47,31176.0,252.9281,252.9476,252.3344,252.5485,31176.0
2024-03-20 15:40:00,259.5,259.84,259.36,259.37,51860.0,252.5777,252.9087,252.4415,252.4512,51860.0
2024-03-20 15:50:00,259.39,260.18,259.37,260.04,133753.0,252.4707,253.2396,252.4512,253.1033,133753.0
2024-03-21 09:30:00,259.55,261.57,259.54,260.96,49408.0,252.6264,254.5925,252.6167,253.9988,49408.0
2024-03-21 09:40:00,260.99,261.78,260.21,260.75,65335.0,254.028,254.7969,253.2688,253.7944,65335.0
2024-03-21 09:50:00,260.74,261.36,260.26,261.31,57529.0,253.7846,254.3881,253.3175,254.3394,57529.0
2024-03-21 10:00:00,261.29,261.44,260.72,260.9,72833.0,254.32,254.466,253.7652,253.9404,72833.0
2024-03-21 10:10:00,260.95,261.5,260.75,261.48,29012.0,253.989,254.5244,253.7944,254.5049,29012.0
2024-03-21 10:20:00,261.44,261.6,261.13,261.5,26835.0,254.466,254.6217,254.1642,254.5244,26835.0
2024-03-21 10:30:00,261.45,261.52,261.1,261.38,42361.0,254.4757,254.5438,254.135,254.4076,42361.0
2024-03-21 10:40:00,261.38,262.22,261.19,261.97,33340.0,254.4076,255.2252,254.2226,254.9818,33340.0
2024-03-21 10:50:00,261.97,262.22,261.64,262.19,43495.0,254.9818,255.2252,254.6606,255.196,43495.0
2024-03-21 11:00:00,262.21,262.82,261.78,262.76,38622.0,255.2154,255.8092,254.7969,255.7508,38622.0
2024-03-21 11:10:00,262.74,263.23,262.67,262.93,31185.0,255.7313,256.2082,255.6632,255.9162,31185.0
2024-03-21 11:20:00,262.9,263.1,262.68,262.7,40492.0,255.887,256.0817,255.6729,255.6924,40492.0
2024-03-21 11:30:00,262.6,263.09,262.59,262.93,24597.0,255.595,256.072,255.5853,255.9162,24597.0
2024-03-21 11:40:00,262.85,263.03,262.63,262.69,26568.0,255.8384,256.0136,255.6242,255.6826,26568.0
2024-03-21 11:50:00,262.7,262.81,262.47,262.77,25836.0,255.6924,255.7994,255.4685,255.7605,25836.0
2024-03-21 12:00:00,262.71,263.76,262.55,263.73,42098.0,255.7021,256.7241,255.5464,256.6949,42098.0
2024-03-21 12:10:00,263.73,264.24,263.64,264.02,50299.0,256.6949,257.1913,256.6073,256.9772,50299.0
2024-03-21 12:20:00,263.99,264.1,263.8,263.95,52099.0,256.948,257.055,256.763,256.909,52099.0
2024-03-21 12:30:00,264.0,264.0,263.14,263.31,30363.0,256.9577,256.9577,256.1206,256.2861,30363.0
2024-03-21 12:40:00,263.32,263.6,263.14,263.6,26050.0,256.2958,256.5684,256.1206,256.5684,26050.0
2024-03-21 12:50:00,263.59,263.62,263.3,263.48,38824.0,256.5586,256.5878,256.2764,256.4516,38824.0
2024-03-21 13:00:00,263.45,263.69,262.92,263.69,34637.0,256.4224,256.656,255.9065,256.656,34637.0
2024-03-21 13:10:00,263.67,263.7,262.96,263.45,27994.0,256.6365,256.6657,255.9454,256.4224,27994.0
2024-03-21 13:20:00,263.41,264.06,263.27,263.93,29555.0,256.3834,257.0161,256.2472,256.8896,29555.0
2024-03-21 13:30:00,263.95,263.95,263.31,263.62,21800.0,256.909,256.909,256.2861,256.5878,21800.0
2024-03-21 13:40:00,263.64,264.17,263.61,263.9,22330.0,256.6073,257.1232,256.5781,256.8604,22330.0
2024-03-21 13:50:00,263.91,264.07,263.79,263.94,24323.0,256.8701,257.0258,256.7533,256.8993,24323.0
2024-03-21 14:00:00,263.89,264.18,263.86,264.02,26205.0,256.8506,257.1329,256.8214,256.9772,26205.0
2024-03-21 14:10:00,264.01,264.04,263.68,263.73,28517.0,256.9674,256.9966,256.6462,256.6949,28517.0
2024-03-21 14:20:00,263.74,264.13,263.7,264.03,27634.0,256.7046,257.0842,256.6657,256.9869,27634.0
2024-03-21 14:30:00,264.04,264.07,263.71,263.81,31431.0,256.9966,257.0258,256.6754,256.7728,31431.0
2024-03-21 14:40:00,263.8,263.8,263.03,263.28,40665.0,256.763,256.763,256.0136,256.2569,40665.0
2024-03-21 14:50:00,263.28,263.45,263.0,263.42,43265.0,256.2569,256.4224,255.9844,256.3932,43265.0
2024-03-21 15:00:00,263.44,263.59,263.18,263.37,38715.0,256.4126,256.5586,256.1596,256.3445,38715.0
2024-03-21 15:10:00,263.34,263.59,263.28,263.45,67039.0,256.3153,256.5586,256.2569,256.4224,67039.0
2024-03-21 15:20:00,263.45,263.8,263.16,263.65,84982.0,256.4224,256.763,256.1401,256.617,84982.0
2024-03-21 15:30:00,263.63,264.37,263.52,264.08,103647.0,256.5976,257.3178,256.4905,257.0356,103647.0
2024-03-21 15:40:00,264.08,264.65,264.05,264.64,129223.0,257.0356,257.5903,257.0064,257.5806,129223.0
2024-03-21 15:50:00,264.64,265.53,264.37,264.73,407176.0,257.5806,258.4469,257.3178,257.6682,407176.0
2024-03-22 09:30:00,286.0,291.27,281.39,288.08,1393236.0,278.3708,283.5002,273.8838,280.3953,1393236.0
2024-03-22 09:40:00,288.51,288.55,283.2,285.0,425242.0,280.8139,280.8528,275.6455,277.3975,425242.0
2024-03-22 09:50:00,285.0,287.0,284.0,286.09,280809.0,277.3975,279.3442,276.4242,278.4584,280809.0
2024-03-22 10:00:00,286.07,287.3,285.38,286.32,215503.0,278.439,279.6361,277.7674,278.6823,215503.0
2024-03-22 10:10:00,286.31,288.6,286.05,288.46,246199.0,278.6726,280.9015,278.4195,280.7652,246199.0
2024-03-22 10:20:00,288.44,288.44,286.25,286.88,183058.0,280.7457,280.7457,278.6142,279.2274,183058.0
2024-03-22 10:30:00,286.88,287.46,285.21,287.36,154694.0,279.2274,279.7919,277.6019,279.6945,154694.0
2024-03-22 10:40:00,287.3,287.53,285.4,285.98,83527.0,279.6361,279.86,277.7868,278.3514,83527.0
2024-03-22 10:50:00,286.1,287.18,285.26,286.41,115045.0,278.4682,279.5193,277.6506,278.7699,115045.0
2024-03-22 11:00:00,286.38,286.43,284.89,285.09,98225.0,278.7407,278.7894,277.2904,277.4851,98225.0
2024-03-22 11:10:00,285.14,285.65,284.68,284.91,66095.0,277.5338,278.0302,277.086,277.3099,66095.0
2024-03-22 11:20:00,284.91,285.9,284.9,285.65,58155.0,277.3099,278.2735,277.3002,278.0302,58155.0
2024-03-22 11:30:00,285.71,286.2,285.24,285.25,68665.0,278.0886,278.5655,277.6311,277.6408,68665.0
2024-03-22 11:40:00,285.32,285.83,284.12,284.66,84690.0,277.709,278.2054,276.541,277.0666,84690.0
2024-03-22 11:50:00,284.66,285.34,284.49,285.26,85943.0,277.0666,277.7284,276.9011,277.6506,85943.0
2024-03-22 12:00:00,285.25,285.35,284.11,284.19,54923.0,277.6408,277.7382,276.5312,276.6091,54923.0
2024-03-22 12:10:00,284.2,284.61,283.93,284.24,70560.0,276.6188,277.0179,276.356,276.6578,70560.0
2024-03-22 12:20:00,284.17,284.75,283.94,284.59,66999.0,276.5896,277.1542,276.3658,276.9984,66999.0
2024-03-22 12:30:00,284.51,284.75,284.18,284.72,61343.0,276.9206,277.1542,276.5994,277.125,61343.0
2024-03-22 12:40:00,284.7,285.63,284.7,285.46,89296.0,277.1055,278.0107,277.1055,277.8452,89296.0
2024-03-22 12:50:00,285.47,285.84,284.73,284.79,67819.0,277.855,278.2151,277.1347,277.1931,67819.0
2024-03-22 13:00:00,284.65,284.66,283.91,283.97,73449.0,277.0568,277.0666,276.3366,276.395,73449.0
2024-03-22 13:10:00,284.03,284.07,282.75,282.76,79092.0,276.4534,276.4923,275.2075,275.2173,79092.0
2024-03-22 13:20:00,282.76,283.73,282.71,283.47,59171.0,275.2173,276.1614,275.1686,275.9083,59171.0
2024-03-22 13:30:00,283.46,283.84,283.15,283.44,34538.0,275.8986,276.2684,275.5969,275.8791,34538.0
2024-03-22 13:40:00,283.46,283.78,283.38,283.56,27512.0,275.8986,276.21,275.8207,275.9959,27512.0
2024-03-22 13:50:00,283.66,284.31,283.6,283.8,52971.0,276.0932,276.7259,276.0348,276.2295,52971.0
2024-03-22 14:00:00,283.67,283.9,283.46,283.49,27229.0,276.103,276.3268,275.8986,275.9278,27229.0
2024-03-22 14:10:00,283.47,283.74,283.1,283.66,60771.0,275.9083,276.1711,275.5482,276.0932,60771.0
2024-03-22 14:20:00,283.6,283.97,283.5,283.66,30916.0,276.0348,276.395,275.9375,276.0932,30916.0
2024-03-22 14:30:00,283.7,283.73,283.2,283.4,27803.0,276.1322,276.1614,275.6455,275.8402,27803.0
2024-03-22 14:40:00,283.33,283.43,282.97,283.0,37932.0,275.7721,275.8694,275.4217,275.4509,37932.0
2024-03-22 14:50:00,283.02,283.87,282.8,283.83,41953.0,275.4703,276.2976,275.2562,276.2587,41953.0
2024-03-22 15:00:00,283.81,284.69,283.52,284.6,93393.0,276.2392,277.0958,275.957,277.0082,93393.0
2024-03-22 15:10:00,284.59,284.65,283.39,283.56,54799.0,276.9984,277.0568,275.8304,275.9959,54799.0
2024-03-22 15:20:00,283.62,283.99,283.2,283.93,47279.0,276.0543,276.4144,275.6455,276.356,47279.0
2024-03-22 15:30:00,283.9,284.23,283.41,284.06,51868.0,276.3268,276.648,275.8499,276.4826,51868.0
2024-03-22 15:40:00,284.07,284.61,283.9,284.6,106907.0,276.4923,277.0179,276.3268,277.0082,106907.0
2024-03-22 15:50:00,284.62,285.0,283.83,284.27,316304.0,277.0276,277.3975,276.2587,276.687,316304.0
2024-03-25 09:30:00,280.78,283.02,280.02,283.01,203343.0,273.2901,275.4703,272.5503,275.4606,203343.0
2024-03-25 09:40:00,283.0,283.0,280.23,280.27,75918.0,275.4509,275.4509,272.7547,272.7937,75918.0
2024-03-25 09:50:00,280.29,280.74,279.24,279.82,71966.0,272.8131,273.2511,271.7912,272.3557,71966.0
2024-03-25 10:00:00,279.86,280.36,279.01,279.11,76329.0,272.3946,272.8813,271.5673,271.6646,76329.0
2024-03-25 10:10:00,279.13,279.9,279.03,279.14,68215.0,271.6841,272.4335,271.5868,271.6938,68215.0
2024-03-25 10:20:00,279.05,280.13,279.05,279.63,45623.0,271.6062,272.6574,271.6062,272.1707,45623.0
2024-03-25 10:30:00,279.52,279.56,277.8,277.87,55908.0,272.0637,272.1026,270.3896,270.4577,55908.0
2024-03-25 10:40:00,277.85,278.64,277.55,277.9,48493.0,270.4382,271.2072,270.1462,270.4869,48493.0
2024-03-25 10:50:00,277.98,278.62,277.77,278.48,34667.0,270.5648,271.1877,270.3604,271.0514,34667.0
2024-03-25 11:00:00,278.46,279.09,278.25,278.34,35893.0,271.032,271.6452,270.8276,270.9152,35893.0
2024-03-25 11:10:00,278.44,278.81,278.27,278.77,23875.0,271.0125,271.3726,270.847,271.3337,23875.0
2024-03-25 11:20:00,278.71,279.26,278.69,279.24,32818.0,271.2753,271.8106,271.2558,271.7912,32818.0
2024-03-25 11:30:00,279.24,279.87,279.15,279.56,31853.0,271.7912,272.4043,271.7036,272.1026,31853.0
2024-03-25 11:40:00,279.59,279.91,279.38,279.41,21243.0,272.1318,272.4433,271.9274,271.9566,21243.0
2024-03-25 11:50:00,279.42,279.86,279.08,279.62,36911.0,271.9664,272.3946,271.6354,272.161,36911.0
2024-03-25 12:00:00,279.66,280.23,279.41,280.15,43912.0,272.1999,272.7547,271.9566,272.6769,43912.0
2024-03-25 12:10:00,280.15,280.69,280.06,280.35,31662.0,272.6769,273.2025,272.5893,272.8715,31662.0
2024-03-25 12:20:00,280.14,280.15,279.68,280.09,17899.0,272.6671,272.6769,272.2194,272.6185,17899.0
2024-03-25 12:30:00,280.13,280.18,279.53,279.63,24810.0,272.6574,272.7061,272.0734,272.1707,24810.0
2024-03-25 12:40:00,279.59,280.0,279.59,279.68,21422.0,272.1318,272.5309,272.1318,272.2194,21422.0
2024-03-25 12:50:00,279.72,279.79,279.17,279.44,12868.0,272.2583,272.3265,271.723,271.9858,12868.0
2024-03-25 13:00:00,279.47,279.87,279.31,279.81,14415.0,272.015,272.4043,271.8593,272.3459,14415.0
2024-03-25 13:10:00,279.74,280.21,279.63,279.72,19664.0,272.2778,272.7353,272.1707,272.2583,19664.0
2024-03-25 13:20:00,279.77,279.89,279.51,279.71,9229.0,272.307,272.4238,272.054,272.2486,9229.0
2024-03-25 13:30:00,279.74,280.9,279.74,280.79,24339.0,272.2778,273.4069,272.2778,273.2998,24339.0
2024-03-25 13:40:00,280.85,281.33,280.8,281.29,28307.0,273.3582,273.8254,273.3095,273.7865,28307.0
2024-03-25 13:50:00,281.32,281.48,281.02,281.48,16888.0,273.8157,273.9714,273.5237,273.9714,16888.0
2024-03-25 14:00:00,281.48,281.65,281.24,281.56,27271.0,273.9714,274.1369,273.7378,274.0493,27271.0
2024-03-25 14:10:00,281.59,281.89,281.49,281.67,20526.0,274.0785,274.3705,273.9811,274.1563,20526.0
2024-03-25 14:20:00,281.63,281.67,281.37,281.46,15966.0,274.1174,274.1563,273.8643,273.9519,15966.0
2024-03-25 14:30:00,281.44,281.52,281.19,281.41,22909.0,273.9325,274.0103,273.6891,273.9033,22909.0
2024-03-25 14:40:00,281.45,281.98,281.44,281.9,24752.0,273.9422,274.4581,273.9325,274.3802,24752.0
2024-03-25 14:50:00,281.74,281.81,281.4,281.7,15855.0,274.2245,274.2926,273.8935,274.1855,15855.0
2024-03-25 15:00:00,281.71,281.83,281.51,281.74,12728.0,274.1953,274.3121,274.0006,274.2245,12728.0
2024-03-25 15:10:00,281.72,281.89,281.36,281.57,23169.0,274.205,274.3705,273.8546,274.059,23169.0
2024-03-25 15:20:00,281.56,281.83,281.55,281.73,21271.0,274.0493,274.3121,274.0395,274.2147,21271.0
2024-03-25 15:30:00,281.73,281.95,281.49,281.79,41821.0,274.2147,274.4289,273.9811,274.2731,41821.0
2024-03-25 15:40:00,281.77,281.96,281.61,281.77,51030.0,274.2537,274.4386,274.0979,274.2537,51030.0
2024-03-25 15:50:00,281.76,282.73,281.73,282.57,214964.0,274.2439,275.1881,274.2147,275.0323,214964.0
2024-03-26 09:30:00,283.13,287.55,282.85,286.9,187853.0,275.5774,279.8795,275.3049,279.2468,187853.0
2024-03-26 09:40:00,286.91,288.73,286.57,288.33,126432.0,279.2566,281.028,278.9256,280.6387,126432.0
2024-03-26 09:50:00,288.33,288.38,286.66,287.4,48180.0,280.6387,280.6873,279.0132,279.7335,48180.0
2024-03-26 10:00:00,287.39,287.57,285.93,286.06,60114.0,279.7237,279.8989,278.3027,278.4292,60114.0
2024-03-26 10:10:00,285.9,287.41,285.85,287.31,34280.0,278.2735,279.7432,278.2248,279.6459,34280.0
2024-03-26 10:20:00,287.18,287.31,286.64,286.92,27881.0,279.5193,279.6459,278.9938,279.2663,27881.0
2024-03-26 10:30:00,286.9,287.12,285.58,285.81,34187.0,279.2468,279.461,277.962,278.1859,34187.0
2024-03-26 10:40:00,285.83,285.93,285.17,285.37,15168.0,278.2054,278.3027,277.563,277.7576,15168.0
2024-03-26 10:50:00,285.37,285.83,284.87,285.64,61752.0,277.7576,278.2054,277.271,278.0204,61752.0
2024-03-26 11:00:00,285.76,285.98,285.42,285.92,22341.0,278.1372,278.3514,277.8063,278.293,22341.0
2024-03-26 11:10:00,285.92,286.44,285.84,286.33,17473.0,278.293,278.7991,278.2151,278.692,17473.0
2024-03-26 11:20:00,286.29,286.68,286.22,286.64,19768.0,278.6531,279.0327,278.585,278.9938,19768.0
2024-03-26 11:30:00,286.59,286.74,286.51,286.66,28396.0,278.9451,279.0911,278.8672,279.0132,28396.0
2024-03-26 11:40:00,286.65,287.48,286.61,287.01,96410.0,279.0035,279.8113,278.9646,279.3539,96410.0
2024-03-26 11:50:00,287.0,287.13,285.89,286.48,73671.0,279.3442,279.4707,278.2638,278.838,73671.0
2024-03-26 12:00:00,286.41,286.56,285.51,286.44,112943.0,278.7699,278.9159,277.8939,278.7991,112943.0
2024-03-26 12:10:00,286.56,288.15,286.56,287.98,55214.0,278.9159,280.4635,278.9159,280.298,55214.0
2024-03-26 12:20:00,288.1,288.66,287.99,288.4,68326.0,280.4148,280.9599,280.3077,280.7068,68326.0
2024-03-26 12:30:00,288.37,288.91,288.29,288.9,55648.0,280.6776,281.2032,280.5997,281.1935,55648.0
2024-03-26 12:40:00,288.93,289.21,288.61,288.99,59650.0,281.2227,281.4952,280.9112,281.2811,59650.0
2024-03-26 12:50:00,288.99,289.13,288.71,289.1,53096.0,281.2811,281.4173,281.0085,281.3881,53096.0
2024-03-26 13:00:00,289.1,289.78,288.85,289.01,72790.0,281.3881,282.05,281.1448,281.3005,72790.0
2024-03-26 13:10:00,289.06,289.84,289.0,289.38,65963.0,281.3492,282.1084,281.2908,281.6607,65963.0
2024-03-26 13:20:00,289.35,289.41,288.56,288.75,51397.0,281.6315,281.6899,280.8625,281.0475,51397.0
2024-03-26 13:30:00,288.79,289.55,288.68,289.16,39707.0,281.0864,281.8261,280.9793,281.4465,39707.0
2024-03-26 13:40:00,289.23,289.49,288.87,289.24,29073.0,281.5147,281.7677,281.1643,281.5244,29073.0
2024-03-26 13:50:00,289.25,289.66,289.05,289.25,23387.0,281.5341,281.9332,281.3395,281.5341,23387.0
2024-03-26 14:00:00,289.25,289.35,288.91,288.92,40793.0,281.5341,281.6315,281.2032,281.2129,40793.0
2024-03-26 14:10:00,288.84,289.21,288.79,289.12,29060.0,281.1351,281.4952,281.0864,281.4076,29060.0
2024-03-26 14:20:00,289.15,289.57,289.09,289.54,42947.0,281.4368,281.8456,281.3784,281.8164,42947.0
2024-03-26 14:30:00,289.49,289.94,289.48,289.81,27914.0,281.7677,282.2057,281.758,282.0792,27914.0
2024-03-26 14:40:00,289.82,290.78,289.65,290.69,132105.0,282.0889,283.0233,281.9235,282.9357,132105.0
2024-03-26 14:50:00,290.66,290.87,290.15,290.2,49931.0,282.9065,283.1109,282.4101,282.4588,49931.0
2024-03-26 15:00:00,290.24,290.24,288.92,289.63,62130.0,282.4977,282.4977,281.2129,281.904,62130.0
2024-03-26 15:10:00,289.68,289.89,289.12,289.43,31071.0,281.9527,282.1571,281.4076,281.7093,31071.0
2024-03-26 15:20:00,289.37,289.48,288.9,289.23,39049.0,281.6509,281.758,281.1935,281.5147,39049.0
2024-03-26 15:30:00,289.26,289.31,288.38,288.43,45551.0,281.5439,281.5925,280.6873,280.736,45551.0
2024-03-26 15:40:00,288.39,289.16,288.38,288.86,69566.0,280.6971,281.4465,280.6873,281.1545,69566.0
2024-03-26 15:50:00,288.9,289.35,288.56,289.06,244931.0,281.1935,281.6315,280.8625,281.3492,244931.0
2024-03-27 09:30:00,289.81,289.85,287.5,287.5,71312.0,282.0792,282.1181,279.8308,279.8308,71312.0
2024-03-27 09:40:00,287.66,287.97,286.56,287.34,47839.0,279.9865,280.2883,278.9159,279.6751,47839.0
2024-03-27 09:50:00,287.36,287.5,286.29,286.37,28339.0,279.6945,279.8308,278.6531,278.731,28339.0
2024-03-27 10:00:00,286.37,286.99,285.99,286.04,46500.0,278.731,279.3344,278.3611,278.4098,46500.0
2024-03-27 10:10:00,286.03,286.26,285.89,286.19,29800.0,278.4,278.6239,278.2638,278.5558,29800.0
2024-03-27 10:20:00,286.2,286.2,285.55,285.88,24267.0,278.5655,278.5655,277.9328,278.254,24267.0
2024-03-27 10:30:00,285.95,285.95,284.96,285.54,34693.0,278.3222,278.3222,277.3586,277.9231,34693.0
2024-03-27 10:40:00,285.62,286.15,285.45,285.98,32648.0,278.001,278.5168,277.8355,278.3514,32648.0
2024-03-27 10:50:00,285.97,286.58,285.91,286.4,15646.0,278.3416,278.9354,278.2832,278.7602,15646.0
2024-03-27 11:00:00,286.35,286.7,285.95,286.06,11306.0,278.7115,279.0522,278.3222,278.4292,11306.0
2024-03-27 11:10:00,286.03,286.06,285.46,285.5,16198.0,278.4,278.4292,277.8452,277.8842,16198.0
2024-03-27 11:20:00,285.5,285.78,285.48,285.49,14334.0,277.8842,278.1567,277.8647,277.8744,14334.0
2024-03-27 11:30:00,285.43,285.7,285.32,285.51,14203.0,277.816,278.0788,277.709,277.8939,14203.0
2024-03-27 11:40:00,285.54,285.55,285.01,285.07,11259.0,277.9231,277.9328,277.4072,277.4656,11259.0
2024-03-27 11:50:00,285.07,285.07,284.44,284.46,14465.0,277.4656,277.4656,276.8524,276.8719,14465.0
2024-03-27 12:00:00,284.41,284.88,284.3,284.79,10662.0,276.8232,277.2807,276.7162,277.1931,10662.0
2024-03-27 12:10:00,284.84,285.25,284.76,285.25,16038.0,277.2418,277.6408,277.1639,277.6408,16038.0
2024-03-27 12:20:00,285.17,285.56,285.12,285.47,16150.0,277.563,277.9426,277.5143,277.855,16150.0
2024-03-27 12:30:00,285.52,285.62,285.25,285.52,9597.0,277.9036,278.001,277.6408,277.9036,9597.0
2024-03-27 12:40:00,285.5,285.56,285.12,285.36,13882.0,277.8842,277.9426,277.5143,277.7479,13882.0
2024-03-27 12:50:00,285.41,285.6,285.26,285.41,14219.0,277.7966,277.9815,277.6506,277.7966,14219.0
2024-03-27 13:00:00,285.46,285.7,285.41,285.56,12979.0,277.8452,278.0788,277.7966,277.9426,12979.0
2024-03-27 13:10:00,285.5,285.65,284.8,284.82,14995.0,277.8842,278.0302,277.2028,277.2223,14995.0
2024-03-27 13:20:00,284.76,285.07,284.57,285.05,13900.0,277.1639,277.4656,276.979,277.4462,13900.0
2024-03-27 13:30:00,285.05,285.24,285.02,285.07,5484.0,277.4462,277.6311,277.417,277.4656,5484.0
2024-03-27 13:40:00,285.11,285.51,285.0,285.51,11976.0,277.5046,277.8939,277.3975,277.8939,11976.0
2024-03-27 13:50:00,285.54,285.98,285.41,285.96,10624.0,277.9231,278.3514,277.7966,278.3319,10624.0
2024-03-27 14:00:00,285.91,286.57,285.91,286.51,14390.0,278.2832,278.9256,278.2832,278.8672,14390.0
2024-03-27 14:10:00,286.55,286.55,285.86,285.94,11960.0,278.9062,278.9062,278.2346,278.3124,11960.0
2024-03-27 14:20:00,285.94,286.09,285.87,285.99,13716.0,278.3124,278.4584,278.2443,278.3611,13716.0
2024-03-27 14:30:00,285.94,286.13,285.51,285.51,13610.0,278.3124,278.4974,277.8939,277.8939,13610.0
2024-03-27 14:40:00,285.56,285.85,285.55,285.8,11148.0,277.9426,278.2248,277.9328,278.1762,11148.0
2024-03-27 14:50:00,285.86,286.38,285.85,286.3,11464.0,278.2346,278.7407,278.2248,278.6628,11464.0
2024-03-27 15:00:00,286.25,286.49,286.24,286.36,9446.0,278.6142,278.8478,278.6044,278.7212,9446.0
2024-03-27 15:10:00,286.32,286.41,286.02,286.16,18545.0,278.6823,278.7699,278.3903,278.5266,18545.0
2024-03-27 15:20:00,286.15,286.98,286.05,286.91,15404.0,278.5168,279.3247,278.4195,279.2566,15404.0
2024-03-27 15:30:00,286.98,287.9,286.91,287.79,25680.0,279.3247,280.2201,279.2566,280.1131,25680.0
2024-03-27 15:40:00,287.83,288.59,287.83,288.38,29781.0,280.152,280.8917,280.152,280.6873,29781.0
2024-03-27 15:50:00,288.38,288.63,287.79,287.89,113193.0,280.6873,280.9307,280.1131,280.2104,113193.0
2024-03-28 09:30:00,287.28,288.14,286.46,288.0,72918.0,279.6167,280.4537,278.8186,280.3175,72918.0
2024-03-28 09:40:00,288.09,288.9,287.76,288.31,29544.0,280.4051,281.1935,280.0839,280.6192,29544.0
2024-03-28 09:50:00,288.3,288.3,287.65,287.82,20415.0,280.6095,280.6095,279.9768,280.1423,20415.0
2024-03-28 10:00:00,287.81,289.05,287.77,288.53,29123.0,280.1325,281.3395,280.0936,280.8333,29123.0
2024-03-28 10:10:00,288.51,288.87,288.41,288.5,12735.0,280.8139,281.1643,280.7165,280.8041,12735.0
2024-03-28 10:20:00,288.5,289.49,288.49,289.21,15207.0,280.8041,281.7677,280.7944,281.4952,15207.0
2024-03-28 10:30:00,289.3,289.57,288.92,288.99,17467.0,281.5828,281.8456,281.2129,281.2811,17467.0
2024-03-28 10:40:00,289.05,289.19,288.85,289.05,15028.0,281.3395,281.4757,281.1448,281.3395,15028.0
2024-03-28 10:50:00,289.04,289.33,288.84,289.08,11942.0,281.3297,281.612,281.1351,281.3687,11942.0
2024-03-28 11:00:00,289.06,289.07,288.47,288.56,14722.0,281.3492,281.3589,280.7749,280.8625,14722.0
2024-03-28 11:10:00,288.65,288.66,288.22,288.43,14443.0,280.9501,280.9599,280.5316,280.736,14443.0
2024-03-28 11:20:00,288.38,288.6,288.33,288.43,17198.0,280.6873,280.9015,280.6387,280.736,17198.0
2024-03-28 11:30:00,288.42,288.79,288.42,288.62,24370.0,280.7263,281.0864,280.7263,280.9209,24370.0
2024-03-28 11:40:00,288.63,288.64,288.37,288.49,12068.0,280.9307,280.9404,280.6776,280.7944,12068.0
2024-03-28 11:50:00,288.49,288.78,288.48,288.66,6272.0,280.7944,281.0767,280.7847,280.9599,6272.0
2024-03-28 12:00:00,288.6,288.89,288.46,288.88,22145.0,280.9015,281.1837,280.7652,281.174,22145.0
2024-03-28 12:10:00,288.87,288.87,288.08,288.39,14766.0,281.1643,281.1643,280.3953,280.6971,14766.0
2024-03-28 12:20:00,288.4,288.78,288.4,288.78,21162.0,280.7068,281.0767,280.7068,281.0767,21162.0
2024-03-28 12:30:00,288.79,288.79,288.37,288.43,11749.0,281.0864,281.0864,280.6776,280.736,11749.0
2024-03-28 12:40:00,288.45,288.64,288.38,288.46,10088.0,280.7555,280.9404,280.6873,280.7652,10088.0
2024-03-28 12:50:00,288.46,288.67,288.45,288.61,9225.0,280.7652,280.9696,280.7555,280.9112,9225.0
2024-03-28 13:00:00,288.65,289.1,288.63,288.95,11366.0,280.9501,281.3881,280.9307,281.2421,11366.0
2024-03-28 13:10:00,289.0,289.01,288.8,288.92,5301.0,281.2908,281.3005,281.0961,281.2129,5301.0
2024-03-28 13:20:00,288.87,289.19,288.87,289.04,15005.0,281.1643,281.4757,281.1643,281.3297,15005.0
2024-03-28 13:30:00,289.06,289.17,288.94,289.16,7161.0,281.3492,281.4563,281.2324,281.4465,7161.0
2024-03-28 13:40:00,289.17,289.57,289.17,289.44,13613.0,281.4563,281.8456,281.4563,281.7191,13613.0
2024-03-28 13:50:00,289.45,289.45,289.09,289.13,10126.0,281.7288,281.7288,281.3784,281.4173,10126.0
2024-03-28 14:00:00,289.13,289.14,288.87,289.08,11037.0,281.4173,281.4271,281.1643,281.3687,11037.0
2024-03-28 14:10:00,289.09,289.25,288.92,289.13,7648.0,281.3784,281.5341,281.2129,281.4173,7648.0
2024-03-28 14:20:00,289.16,289.29,289.15,289.26,14120.0,281.4465,281.5731,281.4368,281.5439,14120.0
2024-03-28 14:30:00,289.2,289.35,289.18,289.19,14912.0,281.4855,281.6315,281.466,281.4757,14912.0
2024-03-28 14:40:00,289.19,289.55,289.11,289.55,20372.0,281.4757,281.8261,281.3979,281.8261,20372.0
2024-03-28 14:50:00,289.55,289.87,289.43,289.83,13391.0,281.8261,282.1376,281.7093,282.0987,13391.0
2024-03-28 15:00:00,289.87,289.87,289.41,289.69,9845.0,282.1376,282.1376,281.6899,281.9624,9845.0
2024-03-28 15:10:00,289.7,289.94,289.68,289.85,22286.0,281.9721,282.2057,281.9527,282.1181,22286.0
2024-03-28 15:20:00,289.94,290.26,289.9,290.24,35795.0,282.2057,282.5172,282.1668,282.4977,35795.0
2024-03-28 15:30:00,290.27,290.41,290.06,290.36,33492.0,282.5269,282.6632,282.3225,282.6145,33492.0
2024-03-28 15:40:00,290.37,290.44,289.79,289.81,31580.0,282.6243,282.6924,282.0597,282.0792,31580.0
2024-03-28 15:50:00,289.88,290.37,289.38,289.74,99655.0,282.1473,282.6243,281.6607,282.0111,99655.0
2024-04-01 09:30:00,284.24,287.09,283.81,285.54,211092.0,276.6578,279.4318,276.2392,277.9231,211092.0
2024-04-01 09:40:00,285.54,286.0,284.62,285.42,43778.0,277.9231,278.3708,277.0276,277.8063,43778.0
2024-04-01 09:50:00,285.45,285.65,284.76,284.81,32673.0,277.8355,278.0302,277.1639,277.2126,32673.0
2024-04-01 10:00:00,284.65,284.97,283.51,283.96,44163.0,277.0568,277.3683,275.9472,276.3852,44163.0
2024-04-01 10:10:00,283.91,284.38,283.61,284.23,24908.0,276.3366,276.794,276.0446,276.648,24908.0
2024-04-01 10:20:00,284.13,284.62,283.8,283.89,19443.0,276.5507,277.0276,276.2295,276.3171,19443.0
2024-04-01 10:30:00,283.82,284.01,283.29,283.88,23749.0,276.249,276.4339,275.7331,276.3074,23749.0
2024-04-01 10:40:00,283.95,284.15,283.42,284.15,15687.0,276.3755,276.5702,275.8596,276.5702,15687.0
2024-04-01 10:50:00,284.13,284.73,284.09,284.73,35540.0,276.5507,277.1347,276.5118,277.1347,35540.0
2024-04-01 11:00:00,284.68,284.72,283.74,283.93,15521.0,277.086,277.125,276.1711,276.356,15521.0
2024-04-01 11:10:00,283.88,284.09,283.72,283.72,13363.0,276.3074,276.5118,276.1516,276.1516,13363.0
2024-04-01 11:20:00,283.7,284.14,283.47,283.77,27764.0,276.1322,276.5604,275.9083,276.2003,27764.0
2024-04-01 11:30:00,283.75,283.93,283.57,283.78,10848.0,276.1808,276.356,276.0056,276.21,10848.0
2024-04-01 11:40:00,283.68,283.68,283.15,283.19,16645.0,276.1127,276.1127,275.5969,275.6358,16645.0
2024-04-01 11:50:00,283.19,283.45,282.85,282.87,30738.0,275.6358,275.8888,275.3049,275.3243,30738.0
2024-04-01 12:00:00,282.72,282.92,282.24,282.6,23312.0,275.1783,275.373,274.7111,275.0615,23312.0
2024-04-01 12:10:00,282.59,282.67,281.61,281.67,38524.0,275.0518,275.1297,274.0979,274.1563,38524.0
2024-04-01 12:20:00,281.63,282.15,281.3,281.31,35241.0,274.1174,274.6235,273.7962,273.8059,35241.0
2024-04-01 12:30:00,281.25,281.48,280.6,280.94,59007.0,273.7475,273.9714,273.1149,273.4458,59007.0
2024-04-01 12:40:00,280.92,281.07,280.6,280.95,53452.0,273.4263,273.5723,273.1149,273.4555,53452.0
2024-04-01 12:50:00,280.95,281.18,280.36,280.44,37910.0,273.4555,273.6794,272.8813,272.9591,37910.0
2024-04-01 13:00:00,280.47,281.39,280.28,281.09,42565.0,272.9883,273.8838,272.8034,273.5918,42565.0
2024-04-01 13:10:00,281.17,281.27,280.94,281.17,21249.0,273.6697,273.767,273.4458,273.6697,21249.0
2024-04-01 13:20:00,281.11,281.21,280.69,280.79,28278.0,273.6113,273.7086,273.2025,273.2998,28278.0
2024-04-01 13:30:00,280.91,281.61,280.86,280.87,27130.0,273.4166,274.0979,273.3679,273.3777,27130.0
2024-04-01 13:40:00,280.91,280.97,280.6,280.64,23638.0,273.4166,273.475,273.1149,273.1538,23638.0
2024-04-01 13:50:00,280.64,280.81,280.01,280.67,40195.0,273.1538,273.3193,272.5406,273.183,40195.0
2024-04-01 14:00:00,280.68,280.98,280.3,280.96,30500.0,273.1927,273.4847,272.8229,273.4653,30500.0
2024-04-01 14:10:00,280.99,281.28,280.58,280.66,43621.0,273.4945,273.7767,273.0954,273.1733,43621.0
2024-04-01 14:20:00,280.61,280.7,280.43,280.54,9815.0,273.1246,273.2122,272.9494,273.0565,9815.0
2024-04-01 14:30:00,280.49,280.54,280.28,280.47,14620.0,273.0078,273.0565,272.8034,272.9883,14620.0
2024-04-01 14:40:00,280.49,280.65,280.41,280.48,8557.0,273.0078,273.1635,272.9299,272.9981,8557.0
2024-04-01 14:50:00,280.53,280.54,280.01,280.1,43878.0,273.0467,273.0565,272.5406,272.6282,43878.0
2024-04-01 15:00:00,280.13,280.28,279.61,279.82,42424.0,272.6574,272.8034,272.1513,272.3557,42424.0
2024-04-01 15:10:00,279.8,280.24,279.73,280.17,49801.0,272.3362,272.7645,272.2681,272.6963,49801.0
2024-04-01 15:20:00,280.17,280.2,279.59,279.83,35459.0,272.6963,272.7255,272.1318,272.3654,35459.0
2024-04-01 15:30:00,279.85,279.85,279.42,279.51,29606.0,272.3849,272.3849,271.9664,272.054,29606.0
2024-04-01 15:40:00,279.54,279.72,279.37,279.57,58392.0,272.0832,272.2583,271.9177,272.1124,58392.0
2024-04-01 15:50:00,279.57,280.26,279.4,280.09,150564.0,272.1124,272.7839,271.9469,272.6185,150564.0
2024-04-02 09:30:00,276.51,277.93,275.52,276.61,109680.0,269.134,270.5161,268.1704,269.2313,109680.0
2024-04-02 09:40:00,276.61,277.16,275.89,276.92,48057.0,269.2313,269.7666,268.5305,269.533,48057.0
2024-04-02 09:50:00,276.83,277.1,276.16,276.75,76275.0,269.4454,269.7082,268.7933,269.3676,76275.0
2024-04-02 10:00:00,276.7,277.7,276.38,277.22,42574.0,269.3189,270.2922,269.0074,269.825,42574.0
2024-04-02 10:10:00,277.13,277.38,276.48,277.06,59875.0,269.7374,269.9808,269.1048,269.6693,59875.0
2024-04-02 10:20:00,276.91,277.5,276.72,276.76,21181.0,269.5233,270.0976,269.3384,269.3773,21181.0
2024-04-02 10:30:00,276.83,276.83,275.87,275.87,25636.0,269.4454,269.4454,268.511,268.511,25636.0
2024-04-02 10:40:00,276.0,276.26,275.62,275.74,24001.0,268.6376,268.8906,268.2677,268.3845,24001.0
2024-04-02 10:50:00,275.79,276.58,275.66,276.07,29925.0,268.4332,269.2021,268.3067,268.7057,29925.0
2024-04-02 11:00:00,276.05,276.07,275.57,275.75,13035.0,268.6862,268.7057,268.2191,268.3943,13035.0
2024-04-02 11:10:00,275.81,275.91,275.66,275.69,13404.0,268.4526,268.55,268.3067,268.3359,13404.0
2024-04-02 11:20:00,275.63,275.69,275.19,275.62,22921.0,268.2775,268.3359,267.8492,268.2677,22921.0
2024-04-02 11:30:00,275.61,275.92,275.55,275.72,27786.0,268.258,268.5597,268.1996,268.3651,27786.0
2024-04-02 11:40:00,275.78,276.24,275.71,276.06,16417.0,268.4234,268.8712,268.3553,268.696,16417.0
2024-04-02 11:50:00,276.06,276.29,275.91,276.04,18739.0,268.696,268.9198,268.55,268.6765,18739.0
2024-04-02 12:00:00,275.98,276.06,275.5,275.65,16519.0,268.6181,268.696,268.1509,268.2969,16519.0
2024-04-02 12:10:00,275.59,275.66,275.38,275.5,17438.0,268.2385,268.3067,268.0341,268.1509,17438.0
2024-04-02 12:20:00,275.57,275.57,275.15,275.44,15863.0,268.2191,268.2191,267.8103,268.0925,15863.0
2024-04-02 12:30:00,275.43,275.7,275.24,275.28,15695.0,268.0828,268.3456,267.8979,267.9368,15695.0
2024-04-02 12:40:00,275.33,275.33,274.91,275.08,25446.0,267.9855,267.9855,267.5767,267.7421,25446.0
2024-04-02 12:50:00,275.06,275.25,275.06,275.17,11232.0,267.7227,267.9076,267.7227,267.8297,11232.0
2024-04-02 13:00:00,275.2,275.2,275.03,275.08,10317.0,267.8589,267.8589,267.6935,267.7421,10317.0
2024-04-02 13:10:00,275.08,275.1,274.66,274.66,8260.0,267.7421,267.7616,267.3333,267.3333,8260.0
2024-04-02 13:20:00,274.71,275.11,274.7,275.06,15233.0,267.382,267.7713,267.3723,267.7227,15233.0
2024-04-02 13:30:00,275.01,275.02,274.54,274.67,14708.0,267.674,267.6837,267.2165,267.3431,14708.0
2024-04-02 13:40:00,274.68,274.68,274.47,274.61,16817.0,267.3528,267.3528,267.1484,267.2847,16817.0
2024-04-02 13:50:00,274.57,274.62,274.32,274.42,12825.0,267.2457,267.2944,267.0024,267.0997,12825.0
2024-04-02 14:00:00,274.49,274.53,274.19,274.33,18068.0,267.1679,267.2068,266.8759,267.0121,18068.0
2024-04-02 14:10:00,274.31,274.76,274.11,274.31,39192.0,266.9927,267.4307,266.798,266.9927,39192.0
2024-04-02 14:20:00,274.41,274.41,273.84,274.1,34013.0,267.09,267.09,266.5352,266.7883,34013.0
2024-04-02 14:30:00,274.06,274.94,274.0,274.72,52301.0,266.7493,267.6059,266.6909,267.3917,52301.0
2024-04-02 14:40:00,274.69,274.88,274.46,274.58,50591.0,267.3625,267.5475,267.1387,267.2555,50591.0
2024-04-02 14:50:00,274.52,277.04,274.49,275.0,76025.0,267.1971,269.6498,267.1679,267.6643,76025.0
2024-04-02 15:00:00,275.07,275.7,275.06,275.64,28680.0,267.7324,268.3456,267.7227,268.2872,28680.0
2024-04-02 15:10:00,275.73,275.9,275.08,275.11,24597.0,268.3748,268.5402,267.7421,267.7713,24597.0
2024-04-02 15:20:00,275.08,275.2,275.0,275.03,16967.0,267.7421,267.8589,267.6643,267.6935,16967.0
2024-04-02 15:30:00,275.06,275.23,274.83,274.95,45165.0,267.7227,267.8881,267.4988,267.6156,45165.0
2024-04-02 15:40:00,274.94,275.05,274.77,275.05,50526.0,267.6059,267.7129,267.4404,267.7129,50526.0
2024-04-02 15:50:00,275.04,275.49,274.75,275.33,155462.0,267.7032,268.1412,267.4209,267.9855,155462.0
2024-04-03 09:30:00,276.68,278.75,275.0,278.56,54134.0,269.2994,271.3142,267.6643,271.1293,54134.0
2024-04-03 09:40:00,278.5,278.76,277.14,277.35,21993.0,271.0709,271.324,269.7472,269.9516,21993.0
2024-04-03 09:50:00,277.3,277.34,276.14,276.51,34377.0,269.9029,269.9418,268.7738,269.134,34377.0
2024-04-03 10:00:00,276.65,277.27,276.65,276.83,36900.0,269.2702,269.8737,269.2702,269.4454,36900.0
2024-04-03 10:10:00,276.75,277.32,276.74,277.32,10953.0,269.3676,269.9224,269.3578,269.9224,10953.0
2024-04-03 10:20:00,277.44,277.45,276.74,276.78,11825.0,270.0392,270.0489,269.3578,269.3968,11825.0
2024-04-03 10:30:00,276.75,277.25,276.75,277.19,11604.0,269.3676,269.8542,269.3676,269.7958,11604.0
2024-04-03 10:40:00,277.12,277.28,276.88,277.05,16531.0,269.7277,269.8834,269.4941,269.6596,16531.0
2024-04-03 10:50:00,277.08,277.29,276.44,276.61,34096.0,269.6888,269.8932,269.0658,269.2313,34096.0
2024-04-03 11:00:00,276.61,276.89,276.23,276.58,29450.0,269.2313,269.5038,268.8614,269.2021,29450.0
2024-04-03 11:10:00,276.68,276.83,276.31,276.75,20698.0,269.2994,269.4454,268.9393,269.3676,20698.0
2024-04-03 11:20:00,276.7,277.19,276.66,276.84,11237.0,269.3189,269.7958,269.28,269.4552,11237.0
2024-04-03 11:30:00,276.91,277.13,276.3,277.12,41821.0,269.5233,269.7374,268.9296,269.7277,41821.0
2024-04-03 11:40:00,277.21,277.38,277.02,277.1,23913.0,269.8153,269.9808,269.6304,269.7082,23913.0
2024-04-03 11:50:00,277.14,277.21,276.79,276.87,24778.0,269.7472,269.8153,269.4065,269.4844,24778.0
2024-04-03 12:00:00,276.8,277.1,276.71,277.0,12880.0,269.4162,269.7082,269.3286,269.6109,12880.0
2024-04-03 12:10:00,277.04,277.26,276.64,277.26,17412.0,269.6498,269.864,269.2605,269.864,17412.0
2024-04-03 12:20:00,277.18,277.95,277.14,277.8,13328.0,269.7861,270.5356,269.7472,270.3896,13328.0
2024-04-03 12:30:00,277.74,278.03,277.69,277.77,21589.0,270.3312,270.6134,270.2825,270.3604,21589.0
2024-04-03 12:40:00,277.79,278.62,277.78,278.62,16224.0,270.3798,271.1877,270.3701,271.1877,16224.0
2024-04-03 12:50:00,278.65,279.08,278.64,279.0,13439.0,271.2169,271.6354,271.2072,271.5576,13439.0
2024-04-03 13:00:00,279.0,279.09,278.67,278.79,24100.0,271.5576,271.6452,271.2364,271.3532,24100.0
2024-04-03 13:10:00,278.87,278.97,278.67,278.72,12106.0,271.431,271.5284,271.2364,271.285,12106.0
2024-04-03 13:20:00,278.66,278.66,278.21,278.43,20761.0,271.2266,271.2266,270.7886,271.0028,20761.0
2024-04-03 13:30:00,278.44,279.26,278.41,279.1,38142.0,271.0125,271.8106,270.9833,271.6549,38142.0
2024-04-03 13:40:00,279.19,279.45,279.07,279.23,12835.0,271.7425,271.9956,271.6257,271.7814,12835.0
2024-04-03 13:50:00,278.98,279.39,278.89,279.39,13082.0,271.5381,271.9372,271.4505,271.9372,13082.0
2024-04-03 14:00:00,279.33,279.42,279.2,279.36,12091.0,271.8788,271.9664,271.7522,271.908,12091.0
2024-04-03 14:10:00,279.32,279.57,279.29,279.35,11444.0,271.869,272.1124,271.8398,271.8982,11444.0
2024-04-03 14:20:00,279.33,279.64,279.16,279.57,29317.0,271.8788,272.1805,271.7133,272.1124,29317.0
2024-04-03 14:30:00,279.61,279.61,278.95,278.95,16339.0,272.1513,272.1513,271.5089,271.5089,16339.0
2024-04-03 14:40:00,278.9,279.16,278.9,279.1,17794.0,271.4602,271.7133,271.4602,271.6549,17794.0
2024-04-03 14:50:00,279.11,279.11,278.81,278.94,16492.0,271.6646,271.6646,271.3726,271.4992,16492.0
2024-04-03 15:00:00,278.93,279.15,278.74,279.08,14836.0,271.4894,271.7036,271.3045,271.6354,14836.0
2024-04-03 15:10:00,279.1,279.11,278.18,278.52,36336.0,271.6549,271.6646,270.7594,271.0904,36336.0
2024-04-03 15:20:00,278.55,278.81,278.39,278.75,18525.0,271.1196,271.3726,270.9638,271.3142,18525.0
2024-04-03 15:30:00,278.73,279.44,278.71,279.21,27450.0,271.2948,271.9858,271.2753,271.762,27450.0
2024-04-03 15:40:00,279.17,279.45,279.06,279.34,33883.0,271.723,271.9956,271.616,271.8885,33883.0
2024-04-03 15:50:00,279.29,279.3,278.41,278.51,158145.0,271.8398,271.8496,270.9833,271.0806,158145.0
2024-04-04 09:30:00,280.43,280.91,278.71,278.97,35811.0,272.9494,273.4166,271.2753,271.5284,35811.0
2024-04-04 09:40:00,278.98,279.24,278.2,278.91,15444.0,271.5381,271.7912,270.7789,271.47,15444.0
2024-04-04 09:50:00,278.88,279.1,278.03,278.03,18161.0,271.4408,271.6549,270.6134,270.6134,18161.0
2024-04-04 10:00:00,278.1,278.76,278.07,278.73,14179.0,270.6816,271.324,270.6524,271.2948,14179.0
2024-04-04 10:10:00,278.74,279.64,278.73,279.26,23749.0,271.3045,272.1805,271.2948,271.8106,23749.0
2024-04-04 10:20:00,279.24,279.5,278.9,279.42,8822.0,271.7912,272.0442,271.4602,271.9664,8822.0
2024-04-04 10:30:00,279.45,279.7,279.36,279.54,8241.0,271.9956,272.2389,271.908,272.0832,8241.0
2024-04-04 10:40:00,279.54,279.84,279.33,279.5,12400.0,272.0832,272.3751,271.8788,272.0442,12400.0
2024-04-04 10:50:00,279.51,279.72,279.3,279.72,19201.0,272.054,272.2583,271.8496,272.2583,19201.0
2024-04-04 11:00:00,279.62,279.79,279.41,279.43,19179.0,272.161,272.3265,271.9566,271.9761,19179.0
2024-04-04 11:10:00,279.41,279.7,279.3,279.67,17835.0,271.9566,272.2389,271.8496,272.2097,17835.0
2024-04-04 11:20:00,279.59,279.65,279.35,279.51,6698.0,272.1318,272.1902,271.8982,272.054,6698.0
2024-04-04 11:30:00,279.47,279.73,279.34,279.61,15925.0,272.015,272.2681,271.8885,272.1513,15925.0
2024-04-04 11:40:00,279.65,279.73,279.54,279.68,6596.0,272.1902,272.2681,272.0832,272.2194,6596.0
2024-04-04 11:50:00,279.65,280.16,279.64,279.98,10969.0,272.1902,272.6866,272.1805,272.5114,10969.0
2024-04-04 12:00:00,279.92,280.38,279.78,280.35,11029.0,272.453,272.9007,272.3167,272.8715,11029.0
2024-04-04 12:10:00,280.36,280.43,279.8,280.11,17161.0,272.8813,272.9494,272.3362,272.6379,17161.0
2024-04-04 12:20:00,280.1,280.5,280.09,280.39,6806.0,272.6282,273.0175,272.6185,272.9105,6806.0
2024-04-04 12:30:00,280.43,280.47,280.11,280.18,10046.0,272.9494,272.9883,272.6379,272.7061,10046.0
2024-04-04 12:40:00,280.18,280.3,280.09,280.3,10610.0,272.7061,272.8229,272.6185,272.8229,10610.0
2024-04-04 12:50:00,280.32,280.98,280.24,280.86,12066.0,272.8423,273.4847,272.7645,273.3679,12066.0
2024-04-04 13:00:00,280.92,281.19,280.77,280.82,17264.0,273.4263,273.6891,273.2803,273.329,17264.0
2024-04-04 13:10:00,280.9,280.94,280.33,280.4,6040.0,273.4069,273.4458,272.8521,272.9202,6040.0
2024-04-04 13:20:00,280.33,280.47,280.0,280.08,28386.0,272.8521,272.9883,272.5309,272.6087,28386.0
2024-04-04 13:30:00,280.07,280.11,279.39,279.4,22121.0,272.599,272.6379,271.9372,271.9469,22121.0
2024-04-04 13:40:00,279.28,279.35,278.76,278.8,24404.0,271.8301,271.8982,271.324,271.3629,24404.0
2024-04-04 13:50:00,278.81,278.9,278.42,278.54,20352.0,271.3726,271.4602,270.993,271.1098,20352.0
2024-04-04 14:00:00,278.42,278.58,277.35,277.39,15197.0,270.993,271.1488,269.9516,269.9905,15197.0
2024-04-04 14:10:00,277.34,277.6,276.86,276.88,15448.0,269.9418,270.1949,269.4746,269.4941,15448.0
2024-04-04 14:20:00,277.04,277.33,276.68,276.7,21802.0,269.6498,269.9321,269.2994,269.3189,21802.0
2024-04-04 14:30:00,276.59,276.64,275.69,276.22,28851.0,269.2118,269.2605,268.3359,268.8517,28851.0
2024-04-04 14:40:00,276.22,276.22,275.43,275.88,20997.0,268.8517,268.8517,268.0828,268.5208,20997.0
2024-04-04 14:50:00,275.83,275.98,275.32,275.63,31393.0,268.4721,268.6181,267.9757,268.2775,31393.0
2024-04-04 15:00:00,275.56,276.07,275.22,275.6,48087.0,268.2093,268.7057,267.8784,268.2483,48087.0
2024-04-04 15:10:00,275.72,275.72,274.81,274.82,30415.0,268.3651,268.3651,267.4793,267.4891,30415.0
2024-04-04 15:20:00,274.87,275.44,274.87,275.24,94855.0,267.5377,268.0925,267.5377,267.8979,94855.0
2024-04-04 15:30:00,275.25,275.47,274.6,274.66,53534.0,267.9076,268.1217,267.2749,267.3333,53534.0
2024-04-04 15:40:00,274.63,275.82,274.4,275.81,74999.0,267.3041,268.4624,267.0803,268.4526,74999.0
2024-04-04 15:50:00,275.86,276.25,275.28,275.51,142555.0,268.5013,268.8809,267.9368,268.1607,142555.0
2024-04-05 09:30:00,275.0,275.95,274.45,274.76,22402.0,267.6643,268.5889,267.1289,267.4307,22402.0
2024-04-05 09:40:00,275.32,275.5,274.71,274.88,4773.0,267.9757,268.1509,267.382,267.5475,4773.0
2024-04-05 09:50:00,274.82,275.19,274.25,274.26,7589.0,267.4891,267.8492,266.9343,266.944,7589.0
2024-04-05 10:00:00,274.35,274.46,273.33,273.38,11759.0,267.0316,267.1387,266.0388,266.0875,11759.0
2024-04-05 10:10:00,273.37,273.61,272.66,272.66,10345.0,266.0777,266.3113,265.3867,265.3867,10345.0
2024-04-05 10:20:00,272.6,272.87,272.22,272.36,29283.0,265.3283,265.5911,264.9584,265.0947,29283.0
2024-04-05 10:30:00,272.34,272.85,272.16,272.77,14617.0,265.0752,265.5716,264.9,265.4937,14617.0
2024-04-05 10:40:00,272.64,272.99,272.51,272.51,13060.0,265.3672,265.7079,265.2407,265.2407,13060.0
2024-04-05 10:50:00,272.51,272.94,272.39,272.8,6724.0,265.2407,265.6592,265.1239,265.5229,6724.0
2024-04-05 11:00:00,272.88,273.21,272.69,272.87,8204.0,265.6008,265.922,265.4159,265.5911,8204.0
2024-04-05 11:10:00,272.81,272.91,272.2,272.38,28849.0,265.5327,265.63,264.9389,265.1141,28849.0
2024-04-05 11:20:00,272.49,273.46,272.3,273.46,28821.0,265.2212,266.1653,265.0363,266.1653,28821.0
2024-04-05 11:30:00,273.46,273.64,273.26,273.49,16941.0,266.1653,266.3405,265.9707,266.1945,16941.0
2024-04-05 11:40:00,273.5,274.05,273.42,273.69,18882.0,266.2043,266.7396,266.1264,266.3892,18882.0
2024-04-05 11:50:00,273.65,274.14,273.64,273.87,10924.0,266.3503,266.8272,266.3405,266.5644,10924.0
2024-04-05 12:00:00,273.94,274.36,273.67,274.36,17188.0,266.6325,267.0413,266.3697,267.0413,17188.0
2024-04-05 12:10:00,274.32,274.6,274.28,274.6,14148.0,267.0024,267.2749,266.9635,267.2749,14148.0
2024-04-05 12:20:00,274.54,274.54,274.22,274.32,13793.0,267.2165,267.2165,266.9051,267.0024,13793.0
2024-04-05 12:30:00,274.28,274.36,274.02,274.31,10668.0,266.9635,267.0413,266.7104,266.9927,10668.0
2024-04-05 12:40:00,274.35,274.54,274.24,274.48,12288.0,267.0316,267.2165,266.9245,267.1581,12288.0
2024-04-05 12:50:00,274.49,274.86,274.48,274.86,17144.0,267.1679,267.528,267.1581,267.528,17144.0
2024-04-05 13:00:00,274.86,274.86,274.17,274.2,13214.0,267.528,267.528,266.8564,266.8856,13214.0
2024-04-05 13:10:00,274.18,274.32,274.02,274.29,12361.0,266.8661,267.0024,266.7104,266.9732,12361.0
2024-04-05 13:20:00,274.35,274.88,274.31,274.78,12467.0,267.0316,267.5475,266.9927,267.4501,12467.0
2024-04-05 13:30:00,274.84,275.22,274.78,274.93,15351.0,267.5085,267.8784,267.4501,267.5961,15351.0
2024-04-05 13:40:00,274.79,274.95,274.6,274.67,19903.0,267.4599,267.6156,267.2749,267.3431,19903.0
2024-04-05 13:50:00,274.67,274.79,274.07,274.36,13840.0,267.3431,267.4599,266.7591,267.0413,13840.0
2024-04-05 14:00:00,274.23,274.8,274.1,274.46,40188.0,266.9148,267.4696,266.7883,267.1387,40188.0
2024-04-05 14:10:00,274.4,274.54,274.28,274.33,14789.0,267.0803,267.2165,266.9635,267.0121,14789.0
2024-04-05 14:20:00,274.35,274.46,273.88,273.88,20369.0,267.0316,267.1387,266.5741,266.5741,20369.0
2024-04-05 14:30:00,273.81,274.32,273.78,274.24,12673.0,266.506,267.0024,266.4768,266.9245,12673.0
2024-04-05 14:40:00,274.2,274.24,273.6,273.6,17841.0,266.8856,266.9245,266.3016,266.3016,17841.0
2024-04-05 14:50:00,273.6,274.03,273.33,273.9,35378.0,266.3016,266.7201,266.0388,266.5936,35378.0
2024-04-05 15:00:00,273.98,274.07,273.61,273.69,25090.0,266.6715,266.7591,266.3113,266.3892,25090.0
2024-04-05 15:10:00,273.69,273.7,273.36,273.56,27333.0,266.3892,266.3989,266.068,266.2627,27333.0
2024-04-05 15:20:00,273.57,273.71,273.36,273.63,34920.0,266.2724,266.4087,266.068,266.3308,34920.0
2024-04-05 15:30:00,273.61,274.17,273.57,273.89,50801.0,266.3113,266.8564,266.2724,266.5839,50801.0
2024-04-05 15:40:00,273.96,273.96,273.6,273.84,22683.0,266.652,266.652,266.3016,266.5352,22683.0
2024-04-05 15:50:00,273.74,274.15,273.35,273.52,106550.0,266.4379,266.8369,266.0583,266.2237,106550.0
2024-04-08 09:30:00,274.98,275.37,274.38,275.35,49407.0,267.6448,268.0244,267.0608,268.0049,49407.0
2024-04-08 09:40:00,275.18,276.33,274.98,275.79,12414.0,267.8395,268.9588,267.6448,268.4332,12414.0
2024-04-08 09:50:00,276.0,276.11,275.52,275.62,46000.0,268.6376,268.7446,268.1704,268.2677,46000.0
2024-04-08 10:00:00,275.62,275.72,274.5,274.59,24537.0,268.2677,268.3651,267.1776,267.2652,24537.0
2024-04-08 10:10:00,274.56,274.78,274.26,274.41,124333.0,267.236,267.4501,266.944,267.09,124333.0
2024-04-08 10:20:00,274.56,275.09,274.41,274.93,123411.0,267.236,267.7519,267.09,267.5961,123411.0
2024-04-08 10:30:00,274.76,275.69,274.75,275.69,20450.0,267.4307,268.3359,267.4209,268.3359,20450.0
2024-04-08 10:40:00,275.67,275.67,275.03,275.1,32302.0,268.3164,268.3164,267.6935,267.7616,32302.0
2024-04-08 10:50:00,275.09,275.53,275.08,275.38,20965.0,267.7519,268.1801,267.7421,268.0341,20965.0
2024-04-08 11:00:00,275.39,275.71,275.39,275.39,7262.0,268.0439,268.3553,268.0439,268.0439,7262.0
2024-04-08 11:10:00,275.49,275.55,275.16,275.31,8062.0,268.1412,268.1996,267.82,267.966,8062.0
2024-04-08 11:20:00,275.34,275.56,274.96,274.98,6734.0,267.9952,268.2093,267.6253,267.6448,6734.0
2024-04-08 11:30:00,274.99,275.16,274.79,275.0,7645.0,267.6545,267.82,267.4599,267.6643,7645.0
2024-04-08 11:40:00,274.97,275.03,274.81,274.97,7972.0,267.6351,267.6935,267.4793,267.6351,7972.0
2024-04-08 11:50:00,274.98,275.17,274.89,275.17,6888.0,267.6448,267.8297,267.5572,267.8297,6888.0
2024-04-08 12:00:00,275.06,275.12,274.79,274.87,6045.0,267.7227,267.7811,267.4599,267.5377,6045.0
2024-04-08 12:10:00,274.85,275.19,274.79,275.19,28776.0,267.5183,267.8492,267.4599,267.8492,28776.0
2024-04-08 12:20:00,275.11,275.12,274.99,275.12,3298.0,267.7713,267.7811,267.6545,267.7811,3298.0
2024-04-08 12:30:00,275.17,275.31,275.12,275.31,5869.0,267.8297,267.966,267.7811,267.966,5869.0
2024-04-08 12:40:00,275.3,275.55,275.23,275.53,7063.0,267.9563,268.1996,267.8881,268.1801,7063.0
2024-04-08 12:50:00,275.6,275.92,275.57,275.92,9091.0,268.2483,268.5597,268.2191,268.5597,9091.0
2024-04-08 13:00:00,275.93,275.93,275.64,275.72,11724.0,268.5694,268.5694,268.2872,268.3651,11724.0
2024-04-08 13:10:00,275.68,275.7,275.44,275.58,7936.0,268.3261,268.3456,268.0925,268.2288,7936.0
2024-04-08 13:20:00,275.59,275.76,275.54,275.76,11587.0,268.2385,268.404,268.1899,268.404,11587.0
2024-04-08 13:30:00,275.77,275.91,275.69,275.75,7467.0,268.4137,268.55,268.3359,268.3943,7467.0
2024-04-08 13:40:00,275.75,275.75,275.56,275.73,7027.0,268.3943,268.3943,268.2093,268.3748,7027.0
2024-04-08 13:50:00,275.74,275.95,275.74,275.94,5311.0,268.3845,268.5889,268.3845,268.5792,5311.0
2024-04-08 14:00:00,275.92,275.98,275.65,275.98,7723.0,268.5597,268.6181,268.2969,268.6181,7723.0
2024-04-08 14:10:00,276.0,276.07,275.88,275.97,8065.0,268.6376,268.7057,268.5208,268.6084,8065.0
2024-04-08 14:20:00,275.96,276.14,275.85,276.09,8675.0,268.5986,268.7738,268.4916,268.7252,8675.0
2024-04-08 14:30:00,276.06,276.07,275.92,276.0,7764.0,268.696,268.7057,268.5597,268.6376,7764.0
2024-04-08 14:40:00,275.94,276.0,275.82,275.99,7853.0,268.5792,268.6376,268.4624,268.6278,7853.0
2024-04-08 14:50:00,275.99,276.25,275.85,276.19,14435.0,268.6278,268.8809,268.4916,268.8225,14435.0
2024-04-08 15:00:00,276.25,276.27,276.08,276.17,11269.0,268.8809,268.9004,268.7154,268.803,11269.0
2024-04-08 15:10:00,276.14,276.33,276.07,276.26,9146.0,268.7738,268.9588,268.7057,268.8906,9146.0
2024-04-08 15:20:00,276.3,276.52,276.18,276.31,21896.0,268.9296,269.1437,268.8128,268.9393,21896.0
2024-04-08 15:30:00,276.31,276.47,276.0,276.09,39859.0,268.9393,269.095,268.6376,268.7252,39859.0
2024-04-08 15:40:00,276.09,276.34,275.9,276.14,63035.0,268.7252,268.9685,268.5402,268.7738,63035.0
2024-04-08 15:50:00,276.03,276.25,275.42,275.57,273004.0,268.6668,268.8809,268.0731,268.2191,273004.0
2024-04-09 09:30:00,275.03,276.32,275.03,275.81,24515.0,267.6935,268.949,267.6935,268.4526,24515.0
2024-04-09 09:40:00,275.67,275.8,274.67,274.7,9025.0,268.3164,268.4429,267.3431,267.3723,9025.0
2024-04-09 09:50:00,274.83,275.16,274.78,275.16,5065.0,267.4988,267.82,267.4501,267.82,5065.0
2024-04-09 10:00:00,275.17,275.25,274.79,275.12,7337.0,267.8297,267.9076,267.4599,267.7811,7337.0
2024-04-09 10:10:00,275.07,275.2,274.71,274.93,11211.0,267.7324,267.8589,267.382,267.5961,11211.0
2024-04-09 10:20:00,274.88,275.65,274.86,275.19,9654.0,267.5475,268.2969,267.528,267.8492,9654.0
2024-04-09 10:30:00,275.14,275.14,274.16,274.16,8051.0,267.8005,267.8005,266.8467,266.8467,8051.0
2024-04-09 10:40:00,274.32,274.36,273.78,274.13,17403.0,267.0024,267.0413,266.4768,266.8175,17403.0
2024-04-09 10:50:00,274.03,274.5,274.03,274.45,11800.0,266.7201,267.1776,266.7201,267.1289,11800.0
2024-04-09 11:00:00,274.38,274.8,274.34,274.8,9930.0,267.0608,267.4696,267.0219,267.4696,9930.0
2024-04-09 11:10:00,274.77,274.9,274.57,274.72,10442.0,267.4404,267.5669,267.2457,267.3917,10442.0
2024-04-09 11:20:00,274.68,274.68,274.34,274.44,11817.0,267.3528,267.3528,267.0219,267.1192,11817.0
2024-04-09 11:30:00,274.47,274.47,274.25,274.38,13535.0,267.1484,267.1484,266.9343,267.0608,13535.0
2024-04-09 11:40:00,274.41,274.67,274.29,274.4,7613.0,267.09,267.3431,266.9732,267.0803,7613.0
2024-04-09 11:50:00,274.43,274.65,274.42,274.5,5350.0,267.1095,267.3236,267.0997,267.1776,5350.0
2024-04-09 12:00:00,274.48,274.66,274.37,274.61,10403.0,267.1581,267.3333,267.0511,267.2847,10403.0
2024-04-09 12:10:00,274.57,274.72,274.39,274.47,9743.0,267.2457,267.3917,267.0705,267.1484,9743.0
2024-04-09 12:20:00,274.51,274.57,274.33,274.37,10147.0,267.1873,267.2457,267.0121,267.0511,10147.0
2024-04-09 12:30:00,274.3,274.31,273.94,274.07,5996.0,266.9829,266.9927,266.6325,266.7591,5996.0
2024-04-09 12:40:00,274.07,274.25,274.05,274.15,7698.0,266.7591,266.9343,266.7396,266.8369,7698.0
2024-04-09 12:50:00,274.15,274.19,273.79,273.8,14088.0,266.8369,266.8759,266.4865,266.4963,14088.0
2024-04-09 13:00:00,273.75,274.17,273.69,274.05,12754.0,266.4476,266.8564,266.3892,266.7396,12754.0
2024-04-09 13:10:00,274.09,274.23,274.01,274.15,6687.0,266.7785,266.9148,266.7007,266.8369,6687.0
2024-04-09 13:20:00,274.18,274.38,273.71,273.78,103537.0,266.8661,267.0608,266.4087,266.4768,103537.0
2024-04-09 13:30:00,273.72,273.95,273.63,273.95,6243.0,266.4184,266.6423,266.3308,266.6423,6243.0
2024-04-09 13:40:00,274.03,274.03,273.7,273.72,7961.0,266.7201,266.7201,266.3989,266.4184,7961.0
2024-04-09 13:50:00,273.78,273.89,273.64,273.64,3396.0,266.4768,266.5839,266.3405,266.3405,3396.0
2024-04-09 14:00:00,273.69,273.8,273.6,273.79,5149.0,266.3892,266.4963,266.3016,266.4865,5149.0
2024-04-09 14:10:00,273.95,274.07,273.85,274.07,3288.0,266.6423,266.7591,266.5449,266.7591,3288.0
2024-04-09 14:20:00,274.2,274.21,273.97,273.99,5091.0,266.8856,266.8953,266.6617,266.6812,5091.0
2024-04-09 14:30:00,274.0,274.21,273.93,273.93,6922.0,266.6909,266.8953,266.6228,266.6228,6922.0
2024-04-09 14:40:00,273.99,274.03,273.88,273.96,5519.0,266.6812,266.7201,266.5741,266.652,5519.0
2024-04-09 14:50:00,273.96,274.18,273.95,273.96,2512.0,266.652,266.8661,266.6423,266.652,2512.0
2024-04-09 15:00:00,273.96,273.96,273.77,273.9,13648.0,266.652,266.652,266.4671,266.5936,13648.0
2024-04-09 15:10:00,273.84,274.18,273.68,274.18,13990.0,266.5352,266.8661,266.3795,266.8661,13990.0
2024-04-09 15:20:00,274.17,275.13,274.17,275.05,7271.0,266.8564,267.7908,266.8564,267.7129,7271.0
2024-04-09 15:30:00,275.23,275.5,275.08,275.19,17729.0,267.8881,268.1509,267.7421,267.8492,17729.0
2024-04-09 15:40:00,275.18,275.78,275.05,275.68,35666.0,267.8395,268.4234,267.7129,268.3261,35666.0
2024-04-09 15:50:00,275.63,276.55,275.15,276.37,110552.0,268.2775,269.1729,267.8103,268.9977,110552.0
2024-04-10 09:30:00,272.23,273.87,271.17,271.5,52882.0,264.9681,266.5644,263.9364,264.2576,52882.0
2024-04-10 09:40:00,271.42,272.15,271.15,271.3,23444.0,264.1798,264.8903,263.917,264.063,23444.0
2024-04-10 09:50:00,271.28,271.85,270.67,270.87,14678.0,264.0435,264.5983,263.4498,263.6444,14678.0
2024-04-10 10:00:00,270.7,271.44,270.55,271.29,15461.0,263.479,264.1992,263.333,264.0532,15461.0
2024-04-10 10:10:00,271.06,271.44,270.24,270.24,36886.0,263.8294,264.1992,263.0312,263.0312,36886.0
2024-04-10 10:20:00,270.32,271.15,270.29,270.59,22506.0,263.1091,263.917,263.0799,263.3719,22506.0
2024-04-10 10:30:00,270.64,271.4,270.33,271.17,16071.0,263.4206,264.1603,263.1188,263.9364,16071.0
2024-04-10 10:40:00,271.23,271.42,270.13,270.22,11943.0,263.9948,264.1798,262.9242,263.0118,11943.0
2024-04-10 10:50:00,270.22,270.27,269.42,269.74,33170.0,263.0118,263.0604,262.2331,262.5446,33170.0
2024-04-10 11:00:00,269.8,270.02,269.62,270.0,25171.0,262.603,262.8171,262.4278,262.7976,25171.0
2024-04-10 11:10:00,269.97,270.28,269.16,269.23,59515.0,262.7684,263.0702,261.98,262.0482,59515.0
2024-04-10 11:20:00,269.17,269.79,269.16,269.74,64196.0,261.9898,262.5932,261.98,262.5446,64196.0
2024-04-10 11:30:00,269.73,270.13,269.33,269.75,34963.0,262.5348,262.9242,262.1455,262.5543,34963.0
2024-04-10 11:40:00,269.81,270.18,269.38,269.4,16707.0,262.6127,262.9728,262.1942,262.2136,16707.0
2024-04-10 11:50:00,269.4,270.01,269.11,269.35,34210.0,262.2136,262.8074,261.9314,262.165,34210.0
2024-04-10 12:00:00,269.35,269.53,269.09,269.25,35028.0,262.165,262.3402,261.9119,262.0676,35028.0
2024-04-10 12:10:00,269.25,269.69,269.12,269.31,18521.0,262.0676,262.4959,261.9411,262.126,18521.0
2024-04-10 12:20:00,269.21,269.4,269.11,269.12,16772.0,262.0287,262.2136,261.9314,261.9411,16772.0
2024-04-10 12:30:00,269.17,269.23,268.67,268.98,26890.0,261.9898,262.0482,261.5031,261.8048,26890.0
2024-04-10 12:40:00,268.9,268.98,268.5,268.84,27840.0,261.727,261.8048,261.3376,261.6686,27840.0
2024-04-10 12:50:00,268.9,269.27,268.84,269.25,23582.0,261.727,262.0871,261.6686,262.0676,23582.0
2024-04-10 13:00:00,269.16,269.35,267.76,267.76,32533.0,261.98,262.165,260.6174,260.6174,32533.0
2024-04-10 13:10:00,267.76,268.95,267.76,268.91,20271.0,260.6174,261.7756,260.6174,261.7367,20271.0
2024-04-10 13:20:00,269.0,269.81,268.93,269.18,20338.0,261.8243,262.6127,261.7562,261.9995,20338.0
2024-04-10 13:30:00,269.18,269.21,268.35,268.41,16985.0,261.9995,262.0287,261.1916,261.25,16985.0
2024-04-10 13:40:00,268.55,268.83,268.29,268.67,14190.0,261.3863,261.6588,261.1332,261.5031,14190.0
2024-04-10 13:50:00,268.6,269.95,268.44,269.18,19712.0,261.435,262.749,261.2792,261.9995,19712.0
2024-04-10 14:00:00,269.35,269.43,268.64,268.87,20946.0,262.165,262.2428,261.4739,261.6978,20946.0
2024-04-10 14:10:00,268.88,269.18,268.69,268.74,17325.0,261.7075,261.9995,261.5226,261.5712,17325.0
2024-04-10 14:20:00,268.75,268.93,268.31,268.32,22310.0,261.581,261.7562,261.1527,261.1624,22310.0
2024-04-10 14:30:00,268.28,269.03,268.22,269.03,18457.0,261.1235,261.8535,261.0651,261.8535,18457.0
2024-04-10 14:40:00,269.07,269.14,268.71,268.84,17125.0,261.8924,261.9606,261.542,261.6686,17125.0
2024-04-10 14:50:00,268.88,269.02,268.46,268.55,21198.0,261.7075,261.8438,261.2987,261.3863,21198.0
2024-04-10 15:00:00,268.53,269.04,268.39,269.04,21264.0,261.3668,261.8632,261.2306,261.8632,21264.0
2024-04-10 15:10:00,269.07,269.58,269.04,269.36,26703.0,261.8924,262.3888,261.8632,262.1747,26703.0
2024-04-10 15:20:00,269.46,269.8,269.36,269.38,29964.0,262.272,262.603,262.1747,262.1942,29964.0
2024-04-10 15:30:00,269.37,269.37,268.87,269.08,53178.0,262.1844,262.1844,261.6978,261.9022,53178.0
2024-04-10 15:40:00,269.09,269.81,269.08,269.8,57976.0,261.9119,262.6127,261.9022,262.603,57976.0
2024-04-10 15:50:00,269.8,270.74,269.66,270.24,217655.0,262.603,263.5179,262.4667,263.0312,217655.0
2024-04-11 09:30:00,270.39,270.43,269.7,269.87,24720.0,263.1772,263.2162,262.5056,262.6711,24720.0
2024-04-11 09:40:00,270.17,270.95,269.86,270.77,13537.0,262.9631,263.7223,262.6614,263.5471,13537.0
2024-04-11 09:50:00,270.8,271.6,270.78,271.37,10514.0,263.5763,264.355,263.5568,264.1311,10514.0
2024-04-11 10:00:00,271.33,271.51,270.87,271.1,7968.0,264.0922,264.2674,263.6444,263.8683,7968.0
2024-04-11 10:10:00,271.15,271.23,270.01,270.33,29468.0,263.917,263.9948,262.8074,263.1188,29468.0
2024-04-11 10:20:00,270.25,271.46,270.2,270.74,39427.0,263.041,264.2187,262.9923,263.5179,39427.0
2024-04-11 10:30:00,270.66,271.04,270.55,270.92,6013.0,263.44,263.8099,263.333,263.6931,6013.0
2024-04-11 10:40:00,271.1,271.54,270.87,271.49,8684.0,263.8683,264.2966,263.6444,264.2479,8684.0
2024-04-11 10:50:00,271.38,271.69,271.02,271.24,5059.0,264.1408,264.4426,263.7904,264.0046,5059.0
2024-04-11 11:00:00,271.28,271.38,270.69,270.87,6491.0,264.0435,264.1408,263.4692,263.6444,6491.0
2024-04-11 11:10:00,270.75,271.3,270.75,271.08,7093.0,263.5276,264.063,263.5276,263.8488,7093.0
2024-04-11 11:20:00,271.11,271.25,270.42,270.47,7230.0,263.878,264.0143,263.2064,263.2551,7230.0
2024-04-11 11:30:00,270.44,271.01,270.31,270.76,10735.0,263.2259,263.7807,263.0994,263.5374,10735.0
2024-04-11 11:40:00,270.72,270.92,270.5,270.8,4500.0,263.4984,263.6931,263.2843,263.5763,4500.0
2024-04-11 11:50:00,270.75,271.15,270.72,271.09,7101.0,263.5276,263.917,263.4984,263.8586,7101.0
2024-04-11 12:00:00,271.1,271.26,270.97,271.03,7627.0,263.8683,264.024,263.7418,263.8002,7627.0
2024-04-11 12:10:00,270.96,271.25,270.8,271.18,9136.0,263.732,264.0143,263.5763,263.9462,9136.0
2024-04-11 12:20:00,271.28,272.0,271.13,271.77,24457.0,264.0435,264.7443,263.8975,264.5204,24457.0
2024-04-11 12:30:00,271.8,272.22,271.51,271.55,9671.0,264.5496,264.9584,264.2674,264.3063,9671.0
2024-04-11 12:40:00,271.59,272.07,271.58,271.83,10742.0,264.3452,264.8124,264.3355,264.5788,10742.0
2024-04-11 12:50:00,271.82,271.96,271.68,271.69,3903.0,264.5691,264.7054,264.4328,264.4426,3903.0
2024-04-11 13:00:00,271.72,272.44,271.71,272.34,7059.0,264.4718,265.1725,264.462,265.0752,7059.0
2024-04-11 13:10:00,272.34,272.57,272.15,272.37,3745.0,265.0752,265.2991,264.8903,265.1044,3745.0
2024-04-11 13:20:00,272.5,272.95,272.46,272.71,14678.0,265.2309,265.6689,265.192,265.4353,14678.0
2024-04-11 13:30:00,272.8,272.85,272.15,272.15,15232.0,265.5229,265.5716,264.8903,264.8903,15232.0
2024-04-11 13:40:00,272.15,272.15,271.74,272.12,4812.0,264.8903,264.8903,264.4912,264.8611,4812.0
2024-04-11 13:50:00,272.24,272.49,272.08,272.45,6328.0,264.9779,265.2212,264.8221,265.1823,6328.0
2024-04-11 14:00:00,272.45,272.7,272.38,272.61,5042.0,265.1823,265.4256,265.1141,265.338,5042.0
2024-04-11 14:10:00,272.61,272.62,272.2,272.28,4035.0,265.338,265.3477,264.9389,265.0168,4035.0
2024-04-11 14:20:00,272.25,272.52,272.1,272.31,7484.0,264.9876,265.2504,264.8416,265.046,7484.0
2024-04-11 14:30:00,272.29,272.74,272.29,272.69,7260.0,265.0265,265.4645,265.0265,265.4159,7260.0
2024-04-11 14:40:00,272.78,272.79,272.44,272.49,4338.0,265.5035,265.5132,265.1725,265.2212,4338.0
2024-04-11 14:50:00,272.49,272.58,272.16,272.46,9193.0,265.2212,265.3088,264.9,265.192,9193.0
2024-04-11 15:00:00,272.53,272.73,272.28,272.73,4700.0,265.2601,265.4548,265.0168,265.4548,4700.0
2024-04-11 15:10:00,272.7,272.82,272.44,272.54,9404.0,265.4256,265.5424,265.1725,265.2699,9404.0
2024-04-11 15:20:00,272.61,272.78,272.38,272.66,6069.0,265.338,265.5035,265.1141,265.3867,6069.0
2024-04-11 15:30:00,272.51,272.83,272.47,272.8,7323.0,265.2407,265.5521,265.2017,265.5229,7323.0
2024-04-11 15:40:00,272.85,273.07,272.5,272.52,20587.0,265.5716,265.7857,265.2309,265.2504,20587.0
2024-04-11 15:50:00,272.5,272.84,272.07,272.07,84715.0,265.2309,265.5619,264.8124,264.8124,84715.0
2024-04-12 09:30:00,271.11,271.72,270.24,270.52,20464.0,263.878,264.4718,263.0312,263.3038,20464.0
2024-04-12 09:40:00,270.61,270.74,269.94,269.99,3860.0,263.3914,263.5179,262.7392,262.7879,3860.0
2024-04-12 09:50:00,270.13,270.57,269.08,269.53,6120.0,262.9242,263.3524,261.9022,262.3402,6120.0
2024-04-12 10:00:00,269.3,269.3,268.47,268.65,12815.0,262.1163,262.1163,261.3084,261.4836,12815.0
2024-04-12 10:10:00,268.68,268.8,268.39,268.75,9678.0,261.5128,261.6296,261.2306,261.581,9678.0
2024-04-12 10:20:00,268.74,268.95,268.62,268.88,6297.0,261.5712,261.7756,261.4544,261.7075,6297.0
2024-04-12 10:30:00,268.86,269.1,268.04,268.04,8075.0,261.688,261.9216,260.8899,260.8899,8075.0
2024-04-12 10:40:00,268.11,268.11,267.53,267.91,7855.0,260.9581,260.9581,260.3935,260.7634,7855.0
2024-04-12 10:50:00,267.81,268.13,267.61,267.9,15539.0,260.6661,260.9775,260.4714,260.7537,15539.0
2024-04-12 11:00:00,267.81,268.26,267.42,267.46,7089.0,260.6661,261.104,260.2865,260.3254,7089.0
2024-04-12 11:10:00,267.56,267.91,267.48,267.84,7108.0,260.4227,260.7634,260.3449,260.6953,7108.0
2024-04-12 11:20:00,267.85,268.03,267.53,267.97,8679.0,260.705,260.8802,260.3935,260.8218,8679.0
2024-04-12 11:30:00,268.05,268.37,267.94,267.94,10657.0,260.8997,261.2111,260.7926,260.7926,10657.0
2024-04-12 11:40:00,267.89,268.13,267.89,267.96,6424.0,260.7439,260.9775,260.7439,260.8121,6424.0
2024-04-12 11:50:00,267.97,268.06,267.85,267.86,5052.0,260.8218,260.9094,260.705,260.7147,5052.0
2024-04-12 12:00:00,267.92,268.25,267.89,268.16,6707.0,260.7731,261.0943,260.7439,261.0067,6707.0
2024-04-12 12:10:00,268.16,268.16,267.48,267.48,9288.0,261.0067,261.0067,260.3449,260.3449,9288.0
2024-04-12 12:20:00,267.45,267.79,267.36,267.73,10195.0,260.3157,260.6466,260.2281,260.5882,10195.0
2024-04-12 12:30:00,267.78,267.8,266.89,267.09,10409.0,260.6369,260.6563,259.7706,259.9653,10409.0
2024-04-12 12:40:00,267.14,267.19,266.79,266.86,7971.0,260.0139,260.0626,259.6733,259.7414,7971.0
2024-04-12 12:50:00,266.87,267.07,266.64,266.64,6480.0,259.7511,259.9458,259.5273,259.5273,6480.0
2024-04-12 13:00:00,266.66,266.82,266.58,266.61,14556.0,259.5467,259.7025,259.4689,259.4981,14556.0
2024-04-12 13:10:00,266.59,267.06,266.59,266.72,15280.0,259.4786,259.9361,259.4786,259.6051,15280.0
2024-04-12 13:20:00,266.63,266.78,266.14,266.24,30163.0,259.5175,259.6635,259.0406,259.1379,30163.0
2024-04-12 13:30:00,266.22,266.37,265.9,266.12,12274.0,259.1185,259.2645,258.807,259.0211,12274.0
2024-04-12 13:40:00,266.19,267.16,266.12,266.96,13566.0,259.0893,260.0334,259.0211,259.8387,13566.0
2024-04-12 13:50:00,266.96,267.13,266.43,266.45,8892.0,259.8387,260.0042,259.3229,259.3423,8892.0
2024-04-12 14:00:00,266.41,267.02,266.34,266.94,11707.0,259.3034,259.8971,259.2353,259.8193,11707.0
2024-04-12 14:10:00,266.9,267.14,266.85,266.86,7805.0,259.7803,260.0139,259.7317,259.7414,7805.0
2024-04-12 14:20:00,266.95,267.11,266.71,266.81,8384.0,259.829,259.9847,259.5954,259.6927,8384.0
2024-04-12 14:30:00,266.74,266.85,266.44,266.56,9153.0,259.6246,259.7317,259.3326,259.4494,9153.0
2024-04-12 14:40:00,266.59,266.92,266.49,266.87,7716.0,259.4786,259.7998,259.3813,259.7511,7716.0
2024-04-12 14:50:00,266.81,267.0,266.54,266.57,9009.0,259.6927,259.8777,259.4299,259.4591,9009.0
2024-04-12 15:00:00,266.57,266.78,266.41,266.59,14305.0,259.4591,259.6635,259.3034,259.4786,14305.0
2024-04-12 15:10:00,266.62,266.81,266.4,266.79,29756.0,259.5078,259.6927,259.2937,259.6733,29756.0
2024-04-12 15:20:00,266.84,267.1,266.61,266.61,20006.0,259.7219,259.975,259.4981,259.4981,20006.0
2024-04-12 15:30:00,266.67,266.93,266.28,266.58,20464.0,259.5565,259.8095,259.1769,259.4689,20464.0
2024-04-12 15:40:00,266.58,267.6,266.57,267.46,38823.0,259.4689,260.4617,259.4591,260.3254,38823.0
2024-04-12 15:50:00,267.48,267.92,267.17,267.79,116709.0,260.3449,260.7731,260.0431,260.6466,116709.0
2024-04-15 09:30:00,270.82,271.43,270.54,271.2,20487.0,263.5958,264.1895,263.3232,263.9656,20487.0
2024-04-15 09:40:00,271.0,271.61,270.65,270.69,15979.0,263.771,264.3647,263.4303,263.4692,15979.0
2024-04-15 09:50:00,270.93,271.37,270.1,270.38,20197.0,263.7028,264.1311,262.895,263.1675,20197.0
2024-04-15 10:00:00,270.32,270.71,269.88,270.05,15278.0,263.1091,263.4887,262.6808,262.8463,15278.0
2024-04-15 10:10:00,270.02,270.51,269.71,270.33,15603.0,262.8171,263.294,262.5154,263.1188,15603.0
2024-04-15 10:20:00,270.3,270.6,270.2,270.32,8648.0,263.0896,263.3816,262.9923,263.1091,8648.0
2024-04-15 10:30:00,270.3,270.3,269.65,269.9,8246.0,263.0896,263.0896,262.457,262.7003,8246.0
2024-04-15 10:40:00,269.79,270.42,269.79,270.34,6801.0,262.5932,263.2064,262.5932,263.1286,6801.0
2024-04-15 10:50:00,270.43,270.63,269.86,270.05,10162.0,263.2162,263.4108,262.6614,262.8463,10162.0
2024-04-15 11:00:00,270.0,270.19,269.86,269.87,5579.0,262.7976,262.9826,262.6614,262.6711,5579.0
2024-04-15 11:10:00,269.74,270.08,269.71,269.88,6719.0,262.5446,262.8755,262.5154,262.6808,6719.0
2024-04-15 11:20:00,269.9,270.14,269.71,270.07,8261.0,262.7003,262.9339,262.5154,262.8658,8261.0
2024-04-15 11:30:00,270.07,270.65,269.99,270.43,10430.0,262.8658,263.4303,262.7879,263.2162,10430.0
2024-04-15 11:40:00,270.41,270.86,270.38,270.79,10324.0,263.1967,263.6347,263.1675,263.5666,10324.0
2024-04-15 11:50:00,270.78,271.4,270.78,271.35,16556.0,263.5568,264.1603,263.5568,264.1116,16556.0
2024-04-15 12:00:00,271.43,271.43,270.41,270.47,4500.0,264.1895,264.1895,263.1967,263.2551,4500.0
2024-04-15 12:10:00,270.4,270.4,270.01,270.06,4411.0,263.187,263.187,262.8074,262.856,4411.0
2024-04-15 12:20:00,270.13,270.27,269.94,270.09,10530.0,262.9242,263.0604,262.7392,262.8852,10530.0
2024-04-15 12:30:00,270.03,270.12,269.93,270.0,6220.0,262.8268,262.9144,262.7295,262.7976,6220.0
2024-04-15 12:40:00,270.02,270.14,269.4,269.49,15451.0,262.8171,262.9339,262.2136,262.3012,15451.0
2024-04-15 12:50:00,269.47,269.49,269.16,269.46,7703.0,262.2818,262.3012,261.98,262.272,7703.0
2024-04-15 13:00:00,269.36,269.69,269.27,269.48,8844.0,262.1747,262.4959,262.0871,262.2915,8844.0
2024-04-15 13:10:00,269.44,269.46,268.97,268.97,7046.0,262.2526,262.272,261.7951,261.7951,7046.0
2024-04-15 13:20:00,268.96,268.96,267.88,267.88,5291.0,261.7854,261.7854,260.7342,260.7342,5291.0
2024-04-15 13:30:00,267.79,267.98,267.4,267.65,11675.0,260.6466,260.8315,260.267,260.5103,11675.0
2024-04-15 13:40:00,267.59,267.99,267.49,267.53,7440.0,260.4519,260.8413,260.3546,260.3935,7440.0
2024-04-15 13:50:00,267.69,268.07,267.34,267.94,8921.0,260.5493,260.9191,260.2086,260.7926,8921.0
2024-04-15 14:00:00,267.95,268.05,267.72,267.72,4832.0,260.8023,260.8997,260.5785,260.5785,4832.0
2024-04-15 14:10:00,267.69,267.69,267.29,267.58,7151.0,260.5493,260.5493,260.1599,260.4422,7151.0
2024-04-15 14:20:00,267.69,267.69,267.33,267.41,4885.0,260.5493,260.5493,260.1989,260.2767,4885.0
2024-04-15 14:30:00,267.57,268.01,267.5,267.76,8118.0,260.4325,260.8607,260.3643,260.6174,8118.0
2024-04-15 14:40:00,267.74,267.78,266.97,266.97,8726.0,260.5979,260.6369,259.8485,259.8485,8726.0
2024-04-15 14:50:00,267.02,267.19,266.74,267.19,8239.0,259.8971,260.0626,259.6246,260.0626,8239.0
2024-04-15 15:00:00,267.13,267.23,266.68,266.76,11451.0,260.0042,260.1015,259.5662,259.6441,11451.0
2024-04-15 15:10:00,266.82,266.91,266.15,266.15,6013.0,259.7025,259.7901,259.0503,259.0503,6013.0
2024-04-15 15:20:00,266.17,266.83,266.16,266.44,9175.0,259.0698,259.7122,259.0601,259.3326,9175.0
2024-04-15 15:30:00,266.45,267.1,266.45,266.56,14531.0,259.3423,259.975,259.3423,259.4494,14531.0
2024-04-15 15:40:00,266.51,266.85,266.21,266.85,21163.0,259.4007,259.7317,259.1087,259.7317,21163.0
2024-04-15 15:50:00,266.81,267.33,266.59,266.74,80975.0,259.6927,260.1989,259.4786,259.6246,80975.0
2024-04-16 09:30:00,266.58,266.85,265.56,265.99,14128.0,259.4689,259.7317,258.4761,258.8946,14128.0
2024-04-16 09:40:00,266.01,266.01,264.54,264.68,7859.0,258.9141,258.9141,257.4833,257.6195,7859.0
2024-04-16 09:50:00,264.68,265.15,264.0,264.88,19451.0,257.6195,258.077,256.9577,257.8142,19451.0
2024-04-16 10:00:00,264.97,264.97,263.85,264.14,5949.0,257.9018,257.9018,256.8117,257.094,5949.0
2024-04-16 10:10:00,264.31,265.05,264.19,264.66,7857.0,257.2594,257.9797,257.1426,257.6001,7857.0
2024-04-16 10:20:00,264.66,264.76,263.62,263.66,3773.0,257.6001,257.6974,256.5878,256.6268,3773.0
2024-04-16 10:30:00,263.81,263.81,263.2,263.53,8577.0,256.7728,256.7728,256.179,256.5002,8577.0
2024-04-16 10:40:00,263.56,263.96,263.45,263.92,14824.0,256.5294,256.9188,256.4224,256.8798,14824.0
2024-04-16 10:50:00,263.84,263.92,263.16,263.32,14579.0,256.802,256.8798,256.1401,256.2958,14579.0
2024-04-16 11:00:00,263.19,263.88,263.19,263.88,9585.0,256.1693,256.8409,256.1693,256.8409,9585.0
2024-04-16 11:10:00,264.01,264.55,263.9,264.44,11621.0,256.9674,257.493,256.8604,257.3859,11621.0
2024-04-16 11:20:00,264.45,264.55,264.3,264.46,5337.0,257.3957,257.493,257.2497,257.4054,5337.0
2024-04-16 11:30:00,264.5,265.04,264.25,264.9,6165.0,257.4443,257.9699,257.201,257.8337,6165.0
2024-04-16 11:40:00,264.9,265.12,264.89,265.06,11644.0,257.8337,258.0478,257.8239,257.9894,11644.0
2024-04-16 11:50:00,265.15,265.49,265.07,265.07,4473.0,258.077,258.4079,257.9991,257.9991,4473.0
2024-04-16 12:00:00,265.0,265.02,264.62,265.02,7883.0,257.931,257.9505,257.5611,257.9505,7883.0
2024-04-16 12:10:00,264.83,265.12,264.64,265.09,6678.0,257.7655,258.0478,257.5806,258.0186,6678.0
2024-04-16 12:20:00,265.15,265.6,265.09,265.55,10578.0,258.077,258.515,258.0186,258.4663,10578.0
2024-04-16 12:30:00,265.52,265.66,265.03,265.04,7875.0,258.4371,258.5734,257.9602,257.9699,7875.0
2024-04-16 12:40:00,265.04,265.06,264.75,264.98,5114.0,257.9699,257.9894,257.6877,257.9115,5114.0
2024-04-16 12:50:00,264.92,264.96,264.37,264.37,11499.0,257.8531,257.8921,257.3178,257.3178,11499.0
2024-04-16 13:00:00,264.63,264.81,264.3,264.69,4381.0,257.5709,257.7461,257.2497,257.6293,4381.0
2024-04-16 13:10:00,264.58,265.07,264.46,265.07,4292.0,257.5222,257.9991,257.4054,257.9991,4292.0
2024-04-16 13:20:00,264.94,265.13,264.6,264.6,4338.0,257.8726,258.0575,257.5417,257.5417,4338.0
2024-04-16 13:30:00,264.51,264.87,263.64,264.33,17576.0,257.4541,257.8045,256.6073,257.2789,17576.0
2024-04-16 13:40:00,264.62,264.73,263.97,264.14,10280.0,257.5611,257.6682,256.9285,257.094,10280.0
2024-04-16 13:50:00,264.14,264.31,263.51,264.2,7094.0,257.094,257.2594,256.4808,257.1524,7094.0
2024-04-16 14:00:00,264.08,265.4,264.07,265.21,8677.0,257.0356,258.3203,257.0258,258.1354,8677.0
2024-04-16 14:10:00,265.15,265.25,263.91,263.91,8133.0,258.077,258.1743,256.8701,256.8701,8133.0
2024-04-16 14:20:00,264.02,264.39,263.58,263.82,11492.0,256.9772,257.3373,256.5489,256.7825,11492.0
2024-04-16 14:30:00,264.01,264.68,263.75,264.29,9741.0,256.9674,257.6195,256.7144,257.24,9741.0
2024-04-16 14:40:00,264.42,264.81,264.35,264.72,8083.0,257.3665,257.7461,257.2984,257.6585,8083.0
2024-04-16 14:50:00,264.71,265.21,264.71,264.96,10010.0,257.6487,258.1354,257.6487,257.8921,10010.0
2024-04-16 15:00:00,265.0,265.14,264.62,264.88,11585.0,257.931,258.0673,257.5611,257.8142,11585.0
2024-04-16 15:10:00,264.88,265.05,264.71,264.92,10252.0,257.8142,257.9797,257.6487,257.8531,10252.0
2024-04-16 15:20:00,264.92,265.61,264.86,265.39,15438.0,257.8531,258.5247,257.7947,258.3106,15438.0
2024-04-16 15:30:00,265.31,265.32,264.13,264.73,11864.0,258.2327,258.2425,257.0842,257.6682,11864.0
2024-04-16 15:40:00,264.73,264.79,264.31,264.79,16248.0,257.6682,257.7266,257.2594,257.7266,16248.0
2024-04-16 15:50:00,264.82,265.04,264.2,264.87,93253.0,257.7558,257.9699,257.1524,257.8045,93253.0
2024-04-17 09:30:00,264.4,265.43,263.53,263.72,32238.0,257.347,258.3495,256.5002,256.6852,32238.0
2024-04-17 09:40:00,263.56,264.44,263.1,264.42,12179.0,256.5294,257.3859,256.0817,257.3665,12179.0
2024-04-17 09:50:00,264.26,265.94,264.26,265.86,14189.0,257.2108,258.8459,257.2108,258.7681,14189.0
2024-04-17 10:00:00,265.82,265.82,264.74,265.47,14591.0,258.7291,258.7291,257.6779,258.3885,14591.0
2024-04-17 10:10:00,265.35,265.37,264.5,264.69,24279.0,258.2717,258.2911,257.4443,257.6293,24279.0
2024-04-17 10:20:00,264.66,264.98,264.06,264.57,17201.0,257.6001,257.9115,257.0161,257.5125,17201.0
2024-04-17 10:30:00,264.81,264.81,264.16,264.38,8006.0,257.7461,257.7461,257.1134,257.3275,8006.0
2024-04-17 10:40:00,264.35,264.69,264.17,264.39,14763.0,257.2984,257.6293,257.1232,257.3373,14763.0
2024-04-17 10:50:00,264.38,264.39,263.31,264.12,20824.0,257.3275,257.3373,256.2861,257.0745,20824.0
2024-04-17 11:00:00,264.13,264.16,263.47,263.51,12872.0,257.0842,257.1134,256.4418,256.4808,12872.0
2024-04-17 11:10:00,263.63,263.91,263.47,263.47,10776.0,256.5976,256.8701,256.4418,256.4418,10776.0
2024-04-17 11:20:00,263.54,263.79,262.89,263.11,18386.0,256.51,256.7533,255.8773,256.0914,18386.0
2024-04-17 11:30:00,263.08,263.47,262.65,263.14,33052.0,256.0622,256.4418,255.6437,256.1206,33052.0
2024-04-17 11:40:00,263.15,263.61,262.97,263.04,14150.0,256.1304,256.5781,255.9552,256.0233,14150.0
2024-04-17 11:50:00,262.99,263.34,262.9,263.31,12090.0,255.9746,256.3153,255.887,256.2861,12090.0
2024-04-17 12:00:00,263.21,263.27,262.58,262.79,18341.0,256.1888,256.2472,255.5756,255.78,18341.0
2024-04-17 12:10:00,262.94,263.53,262.85,263.39,14011.0,255.926,256.5002,255.8384,256.364,14011.0
2024-04-17 12:20:00,263.31,263.52,263.08,263.11,10102.0,256.2861,256.4905,256.0622,256.0914,10102.0
2024-04-17 12:30:00,263.01,263.13,262.7,262.78,10527.0,255.9941,256.1109,255.6924,255.7702,10527.0
2024-04-17 12:40:00,262.78,262.87,262.28,262.45,10188.0,255.7702,255.8578,255.2836,255.449,10188.0
2024-04-17 12:50:00,262.49,262.53,262.28,262.37,8756.0,255.488,255.5269,255.2836,255.3712,8756.0
2024-04-17 13:00:00,262.27,262.96,262.22,262.84,9163.0,255.2738,255.9454,255.2252,255.8286,9163.0
2024-04-17 13:10:00,262.93,263.31,262.89,263.25,10680.0,255.9162,256.2861,255.8773,256.2277,10680.0
2024-04-17 13:20:00,263.55,263.55,263.3,263.41,6990.0,256.5197,256.5197,256.2764,256.3834,6990.0
2024-04-17 13:30:00,263.41,263.42,262.94,263.08,7418.0,256.3834,256.3932,255.926,256.0622,7418.0
2024-04-17 13:40:00,263.06,263.1,262.76,263.0,13671.0,256.0428,256.0817,255.7508,255.9844,13671.0
2024-04-17 13:50:00,263.15,263.6,263.08,263.5,7726.0,256.1304,256.5684,256.0622,256.471,7726.0
2024-04-17 14:00:00,263.41,263.77,263.12,263.61,8483.0,256.3834,256.7338,256.1012,256.5781,8483.0
2024-04-17 14:10:00,263.54,263.56,263.01,263.44,8330.0,256.51,256.5294,255.9941,256.4126,8330.0
2024-04-17 14:20:00,263.36,263.68,263.12,263.56,9502.0,256.3348,256.6462,256.1012,256.5294,9502.0
2024-04-17 14:30:00,263.57,263.88,263.45,263.67,13312.0,256.5392,256.8409,256.4224,256.6365,13312.0
2024-04-17 14:40:00,263.76,264.66,263.76,263.91,10701.0,256.7241,257.6001,256.7241,256.8701,10701.0
2024-04-17 14:50:00,263.93,263.99,262.96,263.17,7401.0,256.8896,256.948,255.9454,256.1498,7401.0
2024-04-17 15:00:00,263.13,263.19,262.73,262.87,11575.0,256.1109,256.1693,255.7216,255.8578,11575.0
2024-04-17 15:10:00,262.92,263.15,262.56,263.09,9963.0,255.9065,256.1304,255.5561,256.072,9963.0
2024-04-17 15:20:00,263.15,263.21,262.89,263.01,10441.0,256.1304,256.1888,255.8773,255.9941,10441.0
2024-04-17 15:30:00,263.03,263.31,262.72,262.93,17044.0,256.0136,256.2861,255.7118,255.9162,17044.0
2024-04-17 15:40:00,262.94,263.36,262.81,263.07,32489.0,255.926,256.3348,255.7994,256.0525,32489.0
2024-04-17 15:50:00,263.04,264.03,262.74,263.0,146740.0,256.0233,256.9869,255.7313,255.9844,146740.0
2024-04-18 09:30:00,264.11,265.2,262.54,264.33,27473.0,257.0648,258.1257,255.5366,257.2789,27473.0
2024-04-18 09:40:00,264.3,264.4,263.53,263.98,8488.0,257.2497,257.347,256.5002,256.9382,8488.0
2024-04-18 09:50:00,263.77,264.09,263.67,264.09,4458.0,256.7338,257.0453,256.6365,257.0453,4458.0
2024-04-18 10:00:00,264.14,264.26,263.3,263.7,7050.0,257.094,257.2108,256.2764,256.6657,7050.0
2024-04-18 10:10:00,263.72,263.79,263.11,263.76,8337.0,256.6852,256.7533,256.0914,256.7241,8337.0
2024-04-18 10:20:00,263.82,263.87,263.45,263.62,5022.0,256.7825,256.8312,256.4224,256.5878,5022.0
2024-04-18 10:30:00,263.65,264.19,263.2,263.78,6418.0,256.617,257.1426,256.179,256.7436,6418.0
2024-04-18 10:40:00,263.71,264.25,263.68,263.8,4843.0,256.6754,257.201,256.6462,256.763,4843.0
2024-04-18 10:50:00,263.74,264.12,263.65,264.12,28425.0,256.7046,257.0745,256.617,257.0745,28425.0
2024-04-18 11:00:00,264.15,264.36,263.63,263.73,7105.0,257.1037,257.3081,256.5976,256.6949,7105.0
2024-04-18 11:10:00,263.8,264.13,263.73,263.97,10169.0,256.763,257.0842,256.6949,256.9285,10169.0
2024-04-18 11:20:00,264.02,264.66,264.02,264.25,20484.0,256.9772,257.6001,256.9772,257.201,20484.0
2024-04-18 11:30:00,264.28,264.3,264.0,264.19,6585.0,257.2302,257.2497,256.9577,257.1426,6585.0
2024-04-18 11:40:00,264.19,264.24,263.54,263.7,6118.0,257.1426,257.1913,256.51,256.6657,6118.0
2024-04-18 11:50:00,263.65,264.17,263.62,264.1,8184.0,256.617,257.1232,256.5878,257.055,8184.0
2024-04-18 12:00:00,264.22,264.29,263.9,263.9,8761.0,257.1718,257.24,256.8604,256.8604,8761.0
2024-04-18 12:10:00,264.0,264.47,263.92,264.47,6305.0,256.9577,257.4151,256.8798,257.4151,6305.0
2024-04-18 12:20:00,264.44,264.61,264.2,264.6,10859.0,257.3859,257.5514,257.1524,257.5417,10859.0
2024-04-18 12:30:00,264.45,264.52,263.76,263.94,11142.0,257.3957,257.4638,256.7241,256.8993,11142.0
2024-04-18 12:40:00,264.01,264.01,263.4,263.4,5465.0,256.9674,256.9674,256.3737,256.3737,5465.0
2024-04-18 12:50:00,263.44,263.61,262.9,263.0,12532.0,256.4126,256.5781,255.887,255.9844,12532.0
2024-04-18 13:00:00,263.0,263.0,262.71,262.73,4781.0,255.9844,255.9844,255.7021,255.7216,4781.0
2024-04-18 13:10:00,262.63,262.89,262.48,262.55,3123.0,255.6242,255.8773,255.4782,255.5464,3123.0
2024-04-18 13:20:00,262.55,262.99,262.43,262.99,4153.0,255.5464,255.9746,255.4296,255.9746,4153.0
2024-04-18 13:30:00,263.04,263.04,262.48,262.48,3455.0,256.0233,256.0233,255.4782,255.4782,3455.0
2024-04-18 13:40:00,262.51,262.66,262.3,262.55,3515.0,255.5074,255.6534,255.303,255.5464,3515.0
2024-04-18 13:50:00,262.5,262.51,262.17,262.51,2631.0,255.4977,255.5074,255.1765,255.5074,2631.0
2024-04-18 14:00:00,262.38,262.59,262.08,262.5,11077.0,255.3809,255.5853,255.0889,255.4977,11077.0
2024-04-18 14:10:00,262.39,263.09,262.35,263.02,8774.0,255.3906,256.072,255.3517,256.0038,8774.0
2024-04-18 14:20:00,262.97,263.51,262.97,263.0,8582.0,255.9552,256.4808,255.9552,255.9844,8582.0
2024-04-18 14:30:00,262.85,262.85,262.36,262.53,3029.0,255.8384,255.8384,255.3614,255.5269,3029.0
2024-04-18 14:40:00,262.52,262.9,262.52,262.78,4684.0,255.5172,255.887,255.5172,255.7702,4684.0
2024-04-18 14:50:00,262.73,262.73,262.38,262.46,8754.0,255.7216,255.7216,255.3809,255.4588,8754.0
2024-04-18 15:00:00,262.53,263.1,262.53,263.01,8500.0,255.5269,256.0817,255.5269,255.9941,8500.0
2024-04-18 15:10:00,263.09,263.1,262.64,262.73,9529.0,256.072,256.0817,255.634,255.7216,9529.0
2024-04-18 15:20:00,262.87,263.28,262.86,263.07,15211.0,255.8578,256.2569,255.8481,256.0525,15211.0
2024-04-18 15:30:00,263.02,263.22,262.93,263.02,11991.0,256.0038,256.1985,255.9162,256.0038,11991.0
2024-04-18 15:40:00,263.08,263.43,263.01,263.28,24749.0,256.0622,256.4029,255.9941,256.2569,24749.0
2024-04-18 15:50:00,263.34,263.82,263.01,263.11,148002.0,256.3153,256.7825,255.9941,256.0914,148002.0
2024-04-19 09:30:00,264.24,266.94,263.46,266.94,71775.0,257.1913,259.8193,256.4321,259.8193,71775.0
2024-04-19 09:40:00,267.0,267.34,266.47,266.68,15721.0,259.8777,260.2086,259.3618,259.5662,15721.0
2024-04-19 09:50:00,266.55,268.33,266.44,268.04,34156.0,259.4397,261.1722,259.3326,260.8899,34156.0
2024-04-19 10:00:00,268.05,269.1,268.01,268.54,71827.0,260.8997,261.9216,260.8607,261.3766,71827.0
2024-04-19 10:10:00,268.41,268.41,267.45,268.12,32341.0,261.25,261.25,260.3157,260.9678,32341.0
2024-04-19 10:20:00,268.2,268.69,267.69,268.29,27060.0,261.0456,261.5226,260.5493,261.1332,27060.0
2024-04-19 10:30:00,268.34,268.41,267.26,267.38,13102.0,261.1819,261.25,260.1307,260.2475,13102.0
2024-04-19 10:40:00,267.46,268.42,267.41,268.41,17034.0,260.3254,261.2598,260.2767,261.25,17034.0
2024-04-19 10:50:00,268.42,268.44,267.85,268.24,17687.0,261.2598,261.2792,260.705,261.0846,17687.0
2024-04-19 11:00:00,268.24,268.24,267.29,267.58,26209.0,261.0846,261.0846,260.1599,260.4422,26209.0
2024-04-19 11:10:00,267.63,268.06,267.02,267.1,10139.0,260.4909,260.9094,259.8971,259.975,10139.0
2024-04-19 11:20:00,267.15,267.28,266.81,267.2,6810.0,260.0237,260.1502,259.6927,260.0723,6810.0
2024-04-19 11:30:00,267.23,267.42,266.97,267.41,12039.0,260.1015,260.2865,259.8485,260.2767,12039.0
2024-04-19 11:40:00,267.44,267.44,266.93,266.94,14642.0,260.3059,260.3059,259.8095,259.8193,14642.0
2024-04-19 11:50:00,267.09,267.4,267.07,267.31,11071.0,259.9653,260.267,259.9458,260.1794,11071.0
2024-04-19 12:00:00,267.27,267.38,267.1,267.19,10585.0,260.1405,260.2475,259.975,260.0626,10585.0
2024-04-19 12:10:00,267.22,267.22,266.73,266.77,17748.0,260.0918,260.0918,259.6149,259.6538,17748.0
2024-04-19 12:20:00,266.78,267.14,266.77,267.0,11424.0,259.6635,260.0139,259.6538,259.8777,11424.0
2024-04-19 12:30:00,266.96,267.79,266.96,267.68,13001.0,259.8387,260.6466,259.8387,260.5395,13001.0
2024-04-19 12:40:00,267.68,267.83,267.43,267.78,15118.0,260.5395,260.6855,260.2962,260.6369,15118.0
2024-04-19 12:50:00,267.77,268.09,267.69,267.94,13187.0,260.6271,260.9386,260.5493,260.7926,13187.0
2024-04-19 13:00:00,267.91,268.39,267.82,268.2,7729.0,260.7634,261.2306,260.6758,261.0456,7729.0
2024-04-19 13:10:00,268.27,268.49,267.78,267.9,14253.0,261.1138,261.3279,260.6369,260.7537,14253.0
2024-04-19 13:20:00,267.91,268.12,267.52,267.54,13404.0,260.7634,260.9678,260.3838,260.4033,13404.0
2024-04-19 13:30:00,267.47,267.82,267.38,267.47,7727.0,260.3351,260.6758,260.2475,260.3351,7727.0
2024-04-19 13:40:00,267.42,268.02,267.39,267.99,9763.0,260.2865,260.8705,260.2573,260.8413,9763.0
2024-04-19 13:50:00,268.02,268.28,267.59,267.7,10247.0,260.8705,261.1235,260.4519,260.559,10247.0
2024-04-19 14:00:00,267.65,267.72,267.03,267.5,11476.0,260.5103,260.5785,259.9069,260.3643,11476.0
2024-04-19 14:10:00,267.41,267.55,266.92,267.19,23065.0,260.2767,260.413,259.7998,260.0626,23065.0
2024-04-19 14:20:00,267.09,267.3,266.73,266.73,9064.0,259.9653,260.1697,259.6149,259.6149,9064.0
2024-04-19 14:30:00,266.71,267.07,266.71,266.88,9753.0,259.5954,259.9458,259.5954,259.7609,9753.0
2024-04-19 14:40:00,266.88,266.89,266.24,266.52,10809.0,259.7609,259.7706,259.1379,259.4105,10809.0
2024-04-19 14:50:00,266.53,266.7,266.21,266.58,12986.0,259.4202,259.5857,259.1087,259.4689,12986.0
2024-04-19 15:00:00,266.55,266.93,266.22,266.54,12263.0,259.4397,259.8095,259.1185,259.4299,12263.0
2024-04-19 15:10:00,266.51,266.93,266.4,266.93,16941.0,259.4007,259.8095,259.2937,259.8095,16941.0
2024-04-19 15:20:00,267.0,267.0,266.58,266.81,15372.0,259.8777,259.8777,259.4689,259.6927,15372.0
2024-04-19 15:30:00,266.8,266.88,266.44,266.68,20757.0,259.683,259.7609,259.3326,259.5662,20757.0
2024-04-19 15:40:00,266.65,266.93,266.53,266.92,26916.0,259.537,259.8095,259.4202,259.7998,26916.0
2024-04-19 15:50:00,266.92,267.29,266.54,266.99,94162.0,259.7998,260.1599,259.4299,259.8679,94162.0
2024-04-22 09:30:00,268.67,269.25,267.02,268.29,22126.0,261.5031,262.0676,259.8971,261.1332,22126.0
2024-04-22 09:40:00,268.24,268.92,267.99,268.91,8801.0,261.0846,261.7464,260.8413,261.7367,8801.0
2024-04-22 09:50:00,268.88,269.6,268.65,268.99,20591.0,261.7075,262.4083,261.4836,261.8146,20591.0
2024-04-22 10:00:00,268.93,269.0,268.41,268.72,6611.0,261.7562,261.8243,261.25,261.5518,6611.0
2024-04-22 10:10:00,268.73,268.98,268.33,268.98,12583.0,261.5615,261.8048,261.1722,261.8048,12583.0
2024-04-22 10:20:00,269.01,269.01,268.16,268.41,9622.0,261.834,261.834,261.0067,261.25,9622.0
2024-04-22 10:30:00,268.16,268.64,268.07,268.42,9578.0,261.0067,261.4739,260.9191,261.2598,9578.0
2024-04-22 10:40:00,268.36,268.72,268.31,268.69,3930.0,261.2014,261.5518,261.1527,261.5226,3930.0
2024-04-22 10:50:00,268.63,268.67,268.04,268.11,21185.0,261.4642,261.5031,260.8899,260.9581,21185.0
2024-04-22 11:00:00,268.13,268.13,267.81,267.9,5361.0,260.9775,260.9775,260.6661,260.7537,5361.0
2024-04-22 11:10:00,267.95,267.95,267.5,267.64,6146.0,260.8023,260.8023,260.3643,260.5006,6146.0
2024-04-22 11:20:00,267.57,267.83,267.26,267.29,7129.0,260.4325,260.6855,260.1307,260.1599,7129.0
2024-04-22 11:30:00,267.37,267.62,267.27,267.62,16352.0,260.2378,260.4811,260.1405,260.4811,16352.0
2024-04-22 11:40:00,267.76,267.93,267.41,267.63,11851.0,260.6174,260.7829,260.2767,260.4909,11851.0
2024-04-22 11:50:00,267.59,268.01,267.42,268.01,10421.0,260.4519,260.8607,260.2865,260.8607,10421.0
2024-04-22 12:00:00,268.02,268.61,267.96,268.57,6170.0,260.8705,261.4447,260.8121,261.4058,6170.0
2024-04-22 12:10:00,268.71,269.44,268.71,268.97,14255.0,261.542,262.2526,261.542,261.7951,14255.0
2024-04-22 12:20:00,269.06,269.12,268.57,268.79,9109.0,261.8827,261.9411,261.4058,261.6199,9109.0
2024-04-22 12:30:00,268.95,269.15,268.81,269.06,4808.0,261.7756,261.9703,261.6394,261.8827,4808.0
2024-04-22 12:40:00,269.11,269.14,268.8,269.12,7394.0,261.9314,261.9606,261.6296,261.9411,7394.0
2024-04-22 12:50:00,269.22,269.43,269.07,269.43,3502.0,262.0384,262.2428,261.8924,262.2428,3502.0
2024-04-22 13:00:00,269.46,269.86,269.32,269.79,6957.0,262.272,262.6614,262.1358,262.5932,6957.0
2024-04-22 13:10:00,269.84,269.87,269.66,269.85,5995.0,262.6419,262.6711,262.4667,262.6516,5995.0
2024-04-22 13:20:00,269.85,270.33,269.74,270.32,10242.0,262.6516,263.1188,262.5446,263.1091,10242.0
2024-04-22 13:30:00,270.38,270.87,270.29,270.42,12424.0,263.1675,263.6444,263.0799,263.2064,12424.0
2024-04-22 13:40:00,270.54,270.9,270.47,270.9,7243.0,263.3232,263.6736,263.2551,263.6736,7243.0
2024-04-22 13:50:00,270.91,271.7,270.87,271.25,13659.0,263.6834,264.4523,263.6444,264.0143,13659.0
2024-04-22 14:00:00,271.31,271.44,271.11,271.3,8921.0,264.0727,264.1992,263.878,264.063,8921.0
2024-04-22 14:10:00,271.43,271.71,271.31,271.49,5455.0,264.1895,264.462,264.0727,264.2479,5455.0
2024-04-22 14:20:00,271.6,271.77,271.47,271.59,6297.0,264.355,264.5204,264.2284,264.3452,6297.0
2024-04-22 14:30:00,271.63,271.94,271.43,271.55,13401.0,264.3842,264.6859,264.1895,264.3063,13401.0
2024-04-22 14:40:00,271.38,271.41,271.02,271.21,9087.0,264.1408,264.17,263.7904,263.9754,9087.0
2024-04-22 14:50:00,271.19,271.46,270.93,271.46,7537.0,263.9559,264.2187,263.7028,264.2187,7537.0
2024-04-22 15:00:00,271.38,271.5,271.2,271.37,9224.0,264.1408,264.2576,263.9656,264.1311,9224.0
2024-04-22 15:10:00,271.3,271.57,270.84,270.85,23604.0,264.063,264.3258,263.6152,263.625,23604.0
2024-04-22 15:20:00,270.75,270.75,270.29,270.65,13372.0,263.5276,263.5276,263.0799,263.4303,13372.0
2024-04-22 15:30:00,270.67,270.79,269.95,270.26,20991.0,263.4498,263.5666,262.749,263.0507,20991.0
2024-04-22 15:40:00,270.24,270.77,269.95,270.63,39217.0,263.0312,263.5471,262.749,263.4108,39217.0
2024-04-22 15:50:00,270.66,270.66,269.86,270.15,127852.0,263.44,263.44,262.6614,262.9436,127852.0
2024-04-23 09:30:00,270.42,271.74,270.0,271.41,28772.0,263.2064,264.4912,262.7976,264.17,28772.0
2024-04-23 09:40:00,271.4,272.67,271.4,272.67,17884.0,264.1603,265.3964,264.1603,265.3964,17884.0
2024-04-23 09:50:00,272.69,272.89,271.87,271.92,18699.0,265.4159,265.6105,264.6178,264.6664,18699.0
2024-04-23 10:00:00,271.8,273.65,271.71,273.25,25874.0,264.5496,266.3503,264.462,265.9609,25874.0
2024-04-23 10:10:00,273.46,273.54,272.59,272.81,9907.0,266.1653,266.2432,265.3185,265.5327,9907.0
2024-04-23 10:20:00,272.76,273.42,272.66,273.21,9132.0,265.484,266.1264,265.3867,265.922,9132.0
2024-04-23 10:30:00,273.2,273.52,272.73,272.93,8825.0,265.9123,266.2237,265.4548,265.6495,8825.0
2024-04-23 10:40:00,272.96,273.32,272.64,273.14,7349.0,265.6787,266.0291,265.3672,265.8539,7349.0
2024-04-23 10:50:00,273.15,273.91,273.14,273.84,11487.0,265.8636,266.6033,265.8539,266.5352,11487.0
2024-04-23 11:00:00,273.91,273.91,272.94,272.98,3657.0,266.6033,266.6033,265.6592,265.6981,3657.0
2024-04-23 11:10:00,273.15,273.37,273.11,273.26,3788.0,265.8636,266.0777,265.8247,265.9707,3788.0
2024-04-23 11:20:00,273.25,273.26,273.02,273.22,5394.0,265.9609,265.9707,265.7371,265.9317,5394.0
2024-04-23 11:30:00,273.03,273.03,272.3,272.55,7038.0,265.7468,265.7468,265.0363,265.2796,7038.0
2024-04-23 11:40:00,272.61,272.61,272.26,272.37,2738.0,265.338,265.338,264.9973,265.1044,2738.0
2024-04-23 11:50:00,272.27,272.54,272.09,272.35,14974.0,265.0071,265.2699,264.8319,265.0849,14974.0
2024-04-23 12:00:00,272.29,272.64,272.29,272.49,3334.0,265.0265,265.3672,265.0265,265.2212,3334.0
2024-04-23 12:10:00,272.53,272.62,272.3,272.42,4484.0,265.2601,265.3477,265.0363,265.1531,4484.0
2024-04-23 12:20:00,272.3,272.6,272.3,272.58,5206.0,265.0363,265.3283,265.0363,265.3088,5206.0
2024-04-23 12:30:00,272.63,272.63,272.3,272.52,6322.0,265.3575,265.3575,265.0363,265.2504,6322.0
2024-04-23 12:40:00,272.51,272.51,272.39,272.43,6932.0,265.2407,265.2407,265.1239,265.1628,6932.0
2024-04-23 12:50:00,272.38,272.67,272.38,272.47,8540.0,265.1141,265.3964,265.1141,265.2017,8540.0
2024-04-23 13:00:00,272.5,272.94,272.42,272.88,9020.0,265.2309,265.6592,265.1531,265.6008,9020.0
2024-04-23 13:10:00,272.88,272.88,272.3,272.57,7720.0,265.6008,265.6008,265.0363,265.2991,7720.0
2024-04-23 13:20:00,272.66,272.86,272.6,272.69,8787.0,265.3867,265.5813,265.3283,265.4159,8787.0
2024-04-23 13:30:00,272.69,273.0,272.56,272.63,10836.0,265.4159,265.7176,265.2893,265.3575,10836.0
2024-04-23 13:40:00,272.56,272.82,272.48,272.69,5021.0,265.2893,265.5424,265.2115,265.4159,5021.0
2024-04-23 13:50:00,272.69,272.83,272.29,272.29,10903.0,265.4159,265.5521,265.0265,265.0265,10903.0
2024-04-23 14:00:00,272.24,272.35,272.04,272.25,19825.0,264.9779,265.0849,264.7832,264.9876,19825.0
2024-04-23 14:10:00,272.21,272.21,271.73,271.99,18490.0,264.9487,264.9487,264.4815,264.7345,18490.0
2024-04-23 14:20:00,271.94,272.48,271.88,271.96,13591.0,264.6859,265.2115,264.6275,264.7054,13591.0
2024-04-23 14:30:00,271.9,272.07,271.88,272.07,9449.0,264.647,264.8124,264.6275,264.8124,9449.0
2024-04-23 14:40:00,272.07,272.27,271.93,271.97,5953.0,264.8124,265.0071,264.6762,264.7151,5953.0
2024-04-23 14:50:00,271.92,272.01,271.64,271.7,8846.0,264.6664,264.754,264.3939,264.4523,8846.0
2024-04-23 15:00:00,271.72,271.76,271.46,271.46,11205.0,264.4718,264.5107,264.2187,264.2187,11205.0
2024-04-23 15:10:00,271.54,272.0,271.38,271.39,13105.0,264.2966,264.7443,264.1408,264.1506,13105.0
2024-04-23 15:20:00,271.43,271.69,271.27,271.68,18582.0,264.1895,264.4426,264.0338,264.4328,18582.0
2024-04-23 15:30:00,271.69,272.37,271.43,272.19,14709.0,264.4426,265.1044,264.1895,264.9292,14709.0
2024-04-23 15:40:00,272.19,272.29,271.77,271.81,40646.0,264.9292,265.0265,264.5204,264.5594,40646.0
2024-04-23 15:50:00,271.8,272.17,271.43,271.75,95104.0,264.5496,264.9097,264.1895,264.501,95104.0
2024-04-24 09:30:00,270.51,271.33,269.16,269.53,23731.0,263.294,264.0922,261.98,262.3402,23731.0
2024-04-24 09:40:00,269.63,269.78,268.34,268.34,15187.0,262.4375,262.5835,261.1819,261.1819,15187.0
2024-04-24 09:50:00,268.5,269.19,268.17,268.29,46242.0,261.3376,262.0092,261.0164,261.1332,46242.0
2024-04-24 10:00:00,268.38,268.78,268.26,268.66,15636.0,261.2208,261.6102,261.104,261.4934,15636.0
2024-04-24 10:10:00,268.5,268.5,266.92,266.92,8140.0,261.3376,261.3376,259.7998,259.7998,8140.0
2024-04-24 10:20:00,266.84,267.36,266.66,266.84,14211.0,259.7219,260.2281,259.5467,259.7219,14211.0
2024-04-24 10:30:00,266.81,266.82,265.29,265.59,40656.0,259.6927,259.7025,258.2133,258.5053,40656.0
2024-04-24 10:40:00,265.51,265.55,264.56,264.61,31928.0,258.4274,258.4663,257.5027,257.5514,31928.0
2024-04-24 10:50:00,264.59,264.79,263.58,264.59,34283.0,257.5319,257.7266,256.5489,257.5319,34283.0
2024-04-24 11:00:00,264.65,265.55,264.52,265.46,21801.0,257.5903,258.4663,257.4638,258.3787,21801.0
2024-04-24 11:10:00,265.55,265.95,265.33,265.66,16425.0,258.4663,258.8557,258.2522,258.5734,16425.0
2024-04-24 11:20:00,265.66,266.03,265.16,265.82,14259.0,258.5734,258.9335,258.0867,258.7291,14259.0
2024-04-24 11:30:00,265.74,266.5,265.12,265.41,21260.0,258.6513,259.391,258.0478,258.3301,21260.0
2024-04-24 11:40:00,265.46,265.59,265.0,265.02,5992.0,258.3787,258.5053,257.931,257.9505,5992.0
2024-04-24 11:50:00,265.2,265.21,264.65,265.16,5739.0,258.1257,258.1354,257.5903,258.0867,5739.0
2024-04-24 12:00:00,265.12,265.8,264.96,264.96,10558.0,258.0478,258.7097,257.8921,257.8921,10558.0
2024-04-24 12:10:00,265.07,265.39,264.82,265.39,6846.0,257.9991,258.3106,257.7558,258.3106,6846.0
2024-04-24 12:20:00,265.39,265.49,265.08,265.25,5112.0,258.3106,258.4079,258.0089,258.1743,5112.0
2024-04-24 12:30:00,265.22,265.32,265.0,265.06,2370.0,258.1451,258.2425,257.931,257.9894,2370.0
2024-04-24 12:40:00,264.95,265.41,264.93,265.15,10084.0,257.8823,258.3301,257.8629,258.077,10084.0
2024-04-24 12:50:00,265.12,265.33,265.02,265.33,3017.0,258.0478,258.2522,257.9505,258.2522,3017.0
2024-04-24 13:00:00,265.39,265.77,265.37,265.49,4482.0,258.3106,258.6805,258.2911,258.4079,4482.0
2024-04-24 13:10:00,265.61,266.04,265.5,266.0,3133.0,258.5247,258.9433,258.4177,258.9043,3133.0
2024-04-24 13:20:00,266.04,266.12,265.85,265.85,7136.0,258.9433,259.0211,258.7583,258.7583,7136.0
2024-04-24 13:30:00,265.85,266.24,265.85,265.99,5811.0,258.7583,259.1379,258.7583,258.8946,5811.0
2024-04-24 13:40:00,266.07,266.54,266.06,266.39,3491.0,258.9725,259.4299,258.9627,259.2839,3491.0
2024-04-24 13:50:00,266.23,266.33,266.12,266.3,5863.0,259.1282,259.2255,259.0211,259.1963,5863.0
2024-04-24 14:00:00,266.19,266.26,265.51,265.64,6905.0,259.0893,259.1574,258.4274,258.5539,6905.0
2024-04-24 14:10:00,265.73,265.8,265.36,265.48,7216.0,258.6415,258.7097,258.2814,258.3982,7216.0
2024-04-24 14:20:00,265.45,266.06,265.45,265.92,7283.0,258.369,258.9627,258.369,258.8265,7283.0
2024-04-24 14:30:00,265.91,266.07,265.85,266.06,3445.0,258.8167,258.9725,258.7583,258.9627,3445.0
2024-04-24 14:40:00,266.08,266.41,266.08,266.27,4281.0,258.9822,259.3034,258.9822,259.1671,4281.0
2024-04-24 14:50:00,266.27,266.44,265.92,266.15,2873.0,259.1671,259.3326,258.8265,259.0503,2873.0
2024-04-24 15:00:00,266.06,266.27,265.86,266.16,4605.0,258.9627,259.1671,258.7681,259.0601,4605.0
2024-04-24 15:10:00,266.19,266.5,265.9,265.91,9774.0,259.0893,259.391,258.807,258.8167,9774.0
2024-04-24 15:20:00,266.0,266.28,265.84,265.95,13474.0,258.9043,259.1769,258.7486,258.8557,13474.0
2024-04-24 15:30:00,265.89,266.51,265.7,266.38,20503.0,258.7973,259.4007,258.6123,259.2742,20503.0
2024-04-24 15:40:00,266.37,266.53,265.8,265.84,26335.0,259.2645,259.4202,258.7097,258.7486,26335.0
2024-04-24 15:50:00,265.91,266.45,265.78,266.17,116670.0,258.8167,259.3423,258.6902,259.0698,116670.0
2024-04-25 09:30:00,263.94,265.48,262.74,262.87,29194.0,256.8993,258.3982,255.7313,255.8578,29194.0
2024-04-25 09:40:00,262.75,264.04,262.7,263.23,10651.0,255.741,256.9966,255.6924,256.2082,10651.0
2024-04-25 09:50:00,263.49,263.68,262.71,263.46,10850.0,256.4613,256.6462,255.7021,256.4321,10850.0
2024-04-25 10:00:00,263.31,263.69,262.71,262.91,27609.0,256.2861,256.656,255.7021,255.8968,27609.0
2024-04-25 10:10:00,263.05,263.58,262.86,262.99,29360.0,256.033,256.5489,255.8481,255.9746,29360.0
2024-04-25 10:20:00,263.19,263.97,262.7,263.97,19905.0,256.1693,256.9285,255.6924,256.9285,19905.0
2024-04-25 10:30:00,263.93,264.14,263.6,263.94,6617.0,256.8896,257.094,256.5684,256.8993,6617.0
2024-04-25 10:40:00,264.0,264.16,263.61,263.61,14329.0,256.9577,257.1134,256.5781,256.5781,14329.0
2024-04-25 10:50:00,263.76,263.77,263.2,263.49,12720.0,256.7241,256.7338,256.179,256.4613,12720.0
2024-04-25 11:00:00,263.24,263.6,263.19,263.34,11944.0,256.218,256.5684,256.1693,256.3153,11944.0
2024-04-25 11:10:00,263.32,263.61,263.32,263.52,3873.0,256.2958,256.5781,256.2958,256.4905,3873.0
2024-04-25 11:20:00,263.69,264.17,263.56,264.17,2476.0,256.656,257.1232,256.5294,257.1232,2476.0
2024-04-25 11:30:00,264.19,264.63,264.15,264.54,8058.0,257.1426,257.5709,257.1037,257.4833,8058.0
2024-04-25 11:40:00,264.54,264.54,264.26,264.26,4722.0,257.4833,257.4833,257.2108,257.2108,4722.0
2024-04-25 11:50:00,264.53,264.93,264.38,264.86,4513.0,257.4735,257.8629,257.3275,257.7947,4513.0
2024-04-25 12:00:00,264.8,264.88,264.63,264.76,2800.0,257.7363,257.8142,257.5709,257.6974,2800.0
2024-04-25 12:10:00,264.67,264.68,264.39,264.59,1940.0,257.6098,257.6195,257.3373,257.5319,1940.0
2024-04-25 12:20:00,264.48,264.89,264.48,264.75,2619.0,257.4249,257.8239,257.4249,257.6877,2619.0
2024-04-25 12:30:00,264.7,264.7,264.28,264.31,3589.0,257.639,257.639,257.2302,257.2594,3589.0
2024-04-25 12:40:00,264.31,264.36,264.1,264.24,3019.0,257.2594,257.3081,257.055,257.1913,3019.0
2024-04-25 12:50:00,264.28,264.56,264.21,264.46,2820.0,257.2302,257.5027,257.1621,257.4054,2820.0
2024-04-25 13:00:00,264.45,264.74,264.32,264.32,2595.0,257.3957,257.6779,257.2692,257.2692,2595.0
2024-04-25 13:10:00,264.2,264.2,263.81,263.89,5899.0,257.1524,257.1524,256.7728,256.8506,5899.0
2024-04-25 13:20:00,263.95,264.22,263.77,264.07,6956.0,256.909,257.1718,256.7338,257.0258,6956.0
2024-04-25 13:30:00,264.05,264.46,264.05,264.46,2259.0,257.0064,257.4054,257.0064,257.4054,2259.0
2024-04-25 13:40:00,264.42,264.84,264.29,264.84,3965.0,257.3665,257.7753,257.24,257.7753,3965.0
2024-04-25 13:50:00,264.97,265.33,264.79,265.21,11559.0,257.9018,258.2522,257.7266,258.1354,11559.0
2024-04-25 14:00:00,265.17,265.58,265.11,265.54,9008.0,258.0965,258.4955,258.0381,258.4566,9008.0
2024-04-25 14:10:00,265.5,265.77,265.4,265.71,8613.0,258.4177,258.6805,258.3203,258.6221,8613.0
2024-04-25 14:20:00,265.71,265.8,265.34,265.4,11622.0,258.6221,258.7097,258.2619,258.3203,11622.0
2024-04-25 14:30:00,265.4,265.71,265.24,265.29,5562.0,258.3203,258.6221,258.1646,258.2133,5562.0
2024-04-25 14:40:00,265.3,265.37,265.11,265.11,2705.0,258.223,258.2911,258.0381,258.0381,2705.0
2024-04-25 14:50:00,265.17,265.29,265.03,265.12,5622.0,258.0965,258.2133,257.9602,258.0478,5622.0
2024-04-25 15:00:00,265.13,265.44,265.05,265.27,5375.0,258.0575,258.3593,257.9797,258.1938,5375.0
2024-04-25 15:10:00,265.25,265.6,265.18,265.6,6141.0,258.1743,258.515,258.1062,258.515,6141.0
2024-04-25 15:20:00,265.56,265.77,265.56,265.76,5314.0,258.4761,258.6805,258.4761,258.6707,5314.0
2024-04-25 15:30:00,265.61,265.67,265.45,265.5,7627.0,258.5247,258.5831,258.369,258.4177,7627.0
2024-04-25 15:40:00,265.43,265.43,264.74,264.81,14551.0,258.3495,258.3495,257.6779,257.7461,14551.0
2024-04-25 15:50:00,264.71,265.63,264.7,265.56,64292.0,257.6487,258.5442,257.639,258.4761,64292.0
2024-04-26 09:30:00,264.13,265.86,263.31,265.86,38442.0,257.0842,258.7681,256.2861,258.7681,38442.0
2024-04-26 09:40:00,265.94,266.24,265.45,265.93,4725.0,258.8459,259.1379,258.369,258.8362,4725.0
2024-04-26 09:50:00,265.97,266.95,265.64,266.68,14413.0,258.8751,259.829,258.5539,259.5662,14413.0
2024-04-26 10:00:00,266.69,267.45,266.69,266.71,9579.0,259.5759,260.3157,259.5759,259.5954,9579.0
2024-04-26 10:10:00,266.94,267.0,266.61,266.86,5359.0,259.8193,259.8777,259.4981,259.7414,5359.0
2024-04-26 10:20:00,266.64,266.74,266.01,266.16,6845.0,259.5273,259.6246,258.9141,259.0601,6845.0
2024-04-26 10:30:00,266.02,266.59,265.95,266.56,8499.0,258.9238,259.4786,258.8557,259.4494,8499.0
2024-04-26 10:40:00,266.51,266.63,265.78,265.86,9080.0,259.4007,259.5175,258.6902,258.7681,9080.0
2024-04-26 10:50:00,265.77,266.15,265.43,265.73,11136.0,258.6805,259.0503,258.3495,258.6415,11136.0
2024-04-26 11:00:00,265.78,266.14,265.5,265.8,8159.0,258.6902,259.0406,258.4177,258.7097,8159.0
2024-04-26 11:10:00,265.87,265.87,265.16,265.56,13527.0,258.7778,258.7778,258.0867,258.4761,13527.0
2024-04-26 11:20:00,265.68,265.92,265.12,265.34,32364.0,258.5929,258.8265,258.0478,258.2619,32364.0
2024-04-26 11:30:00,265.41,265.87,265.21,265.81,11383.0,258.3301,258.7778,258.1354,258.7194,11383.0
2024-04-26 11:40:00,265.88,266.09,265.7,265.91,11542.0,258.7875,258.9919,258.6123,258.8167,11542.0
2024-04-26 11:50:00,265.85,266.0,265.61,266.0,8800.0,258.7583,258.9043,258.5247,258.9043,8800.0
2024-04-26 12:00:00,265.87,265.87,265.56,265.63,8570.0,258.7778,258.7778,258.4761,258.5442,8570.0
2024-04-26 12:10:00,265.64,265.74,265.25,265.52,10726.0,258.5539,258.6513,258.1743,258.4371,10726.0
2024-04-26 12:20:00,265.5,265.69,265.44,265.46,9354.0,258.4177,258.6026,258.3593,258.3787,9354.0
2024-04-26 12:30:00,265.56,266.04,265.56,266.03,8640.0,258.4761,258.9433,258.4761,258.9335,8640.0
2024-04-26 12:40:00,266.0,266.21,265.79,266.21,8644.0,258.9043,259.1087,258.6999,259.1087,8644.0
2024-04-26 12:50:00,266.33,266.35,265.97,265.97,5710.0,259.2255,259.245,258.8751,258.8751,5710.0
2024-04-26 13:00:00,266.08,266.2,265.67,265.96,13093.0,258.9822,259.099,258.5831,258.8654,13093.0
2024-04-26 13:10:00,266.0,266.16,265.94,265.99,9838.0,258.9043,259.0601,258.8459,258.8946,9838.0
2024-04-26 13:20:00,266.0,266.33,265.93,266.17,3444.0,258.9043,259.2255,258.8362,259.0698,3444.0
2024-04-26 13:30:00,266.2,266.37,266.1,266.21,6496.0,259.099,259.2645,259.0017,259.1087,6496.0
2024-04-26 13:40:00,266.16,266.47,266.08,266.31,9598.0,259.0601,259.3618,258.9822,259.2061,9598.0
2024-04-26 13:50:00,266.41,267.26,266.36,267.13,11158.0,259.3034,260.1307,259.2547,260.0042,11158.0
2024-04-26 14:00:00,267.19,267.19,266.69,267.19,10423.0,260.0626,260.0626,259.5759,260.0626,10423.0
2024-04-26 14:10:00,267.12,267.25,266.39,266.46,8451.0,259.9945,260.121,259.2839,259.3521,8451.0
2024-04-26 14:20:00,266.4,266.4,265.88,266.0,5917.0,259.2937,259.2937,258.7875,258.9043,5917.0
2024-04-26 14:30:00,266.11,266.38,265.96,266.1,4723.0,259.0114,259.2742,258.8654,259.0017,4723.0
2024-04-26 14:40:00,266.19,266.4,266.16,266.28,3034.0,259.0893,259.2937,259.0601,259.1769,3034.0
2024-04-26 14:50:00,266.2,266.68,266.17,266.67,20326.0,259.099,259.5662,259.0698,259.5565,20326.0
2024-04-26 15:00:00,266.61,266.99,266.59,266.93,10722.0,259.4981,259.8679,259.4786,259.8095,10722.0
2024-04-26 15:10:00,266.93,266.93,266.57,266.59,6228.0,259.8095,259.8095,259.4591,259.4786,6228.0
2024-04-26 15:20:00,266.66,266.76,266.56,266.76,7431.0,259.5467,259.6441,259.4494,259.6441,7431.0
2024-04-26 15:30:00,266.78,266.82,266.59,266.66,12763.0,259.6635,259.7025,259.4786,259.5467,12763.0
2024-04-26 15:40:00,266.65,266.71,266.17,266.55,15042.0,259.537,259.5954,259.0698,259.4397,15042.0
2024-04-26 15:50:00,266.51,266.6,265.75,265.77,58290.0,259.4007,259.4883,258.661,258.6805,58290.0
2024-04-29 09:30:00,266.53,268.24,266.53,268.06,17919.0,259.4202,261.0846,259.4202,260.9094,17919.0
2024-04-29 09:40:00,267.99,267.99,266.97,267.15,5682.0,260.8413,260.8413,259.8485,260.0237,5682.0
2024-04-29 09:50:00,267.17,267.22,266.58,266.71,4269.0,260.0431,260.0918,259.4689,259.5954,4269.0
2024-04-29 10:00:00,266.6,267.13,266.51,266.59,9722.0,259.4883,260.0042,259.4007,259.4786,9722.0
2024-04-29 10:10:00,266.52,267.17,266.27,266.82,6644.0,259.4105,260.0431,259.1671,259.7025,6644.0
2024-04-29 10:20:00,266.86,266.98,266.42,266.45,12850.0,259.7414,259.8582,259.3131,259.3423,12850.0
2024-04-29 10:30:00,266.48,266.64,266.07,266.21,4950.0,259.3715,259.5273,258.9725,259.1087,4950.0
2024-04-29 10:40:00,266.17,266.17,265.8,266.1,5194.0,259.0698,259.0698,258.7097,259.0017,5194.0
2024-04-29 10:50:00,266.19,266.19,265.95,266.04,4895.0,259.0893,259.0893,258.8557,258.9433,4895.0
2024-04-29 11:00:00,266.25,266.78,266.05,266.57,10697.0,259.1477,259.6635,258.953,259.4591,10697.0
2024-04-29 11:10:00,266.55,266.76,266.45,266.74,6227.0,259.4397,259.6441,259.3423,259.6246,6227.0
2024-04-29 11:20:00,266.75,267.05,266.64,267.05,2819.0,259.6343,259.9263,259.5273,259.9263,2819.0
2024-04-29 11:30:00,266.98,267.07,266.18,266.34,17048.0,259.8582,259.9458,259.0795,259.2353,17048.0
2024-04-29 11:40:00,266.1,266.38,266.1,266.12,2794.0,259.0017,259.2742,259.0017,259.0211,2794.0
2024-04-29 11:50:00,266.04,266.23,265.84,266.23,5205.0,258.9433,259.1282,258.7486,259.1282,5205.0
2024-04-29 12:00:00,266.2,266.6,266.12,266.42,15870.0,259.099,259.4883,259.0211,259.3131,15870.0
2024-04-29 12:10:00,266.42,266.5,266.24,266.47,14244.0,259.3131,259.391,259.1379,259.3618,14244.0
2024-04-29 12:20:00,266.44,266.65,266.36,266.62,11866.0,259.3326,259.537,259.2547,259.5078,11866.0
2024-04-29 12:30:00,266.66,266.89,266.41,266.47,8414.0,259.5467,259.7706,259.3034,259.3618,8414.0
2024-04-29 12:40:00,266.45,266.56,266.24,266.24,5589.0,259.3423,259.4494,259.1379,259.1379,5589.0
2024-04-29 12:50:00,266.19,266.27,265.53,265.53,9511.0,259.0893,259.1671,258.4469,258.4469,9511.0
2024-04-29 13:00:00,265.54,265.8,265.53,265.8,2505.0,258.4566,258.7097,258.4469,258.7097,2505.0
2024-04-29 13:10:00,265.76,265.76,265.37,265.49,5140.0,258.6707,258.6707,258.2911,258.4079,5140.0
2024-04-29 13:20:00,265.59,265.95,265.57,265.79,4037.0,258.5053,258.8557,258.4858,258.6999,4037.0
2024-04-29 13:30:00,265.85,266.23,265.8,266.21,2473.0,258.7583,259.1282,258.7097,259.1087,2473.0
2024-04-29 13:40:00,266.31,266.49,266.22,266.44,9053.0,259.2061,259.3813,259.1185,259.3326,9053.0
2024-04-29 13:50:00,266.44,266.6,266.21,266.22,5180.0,259.3326,259.4883,259.1087,259.1185,5180.0
2024-04-29 14:00:00,266.12,266.23,265.85,266.15,6615.0,259.0211,259.1282,258.7583,259.0503,6615.0
2024-04-29 14:10:00,266.21,266.21,265.93,265.95,4190.0,259.1087,259.1087,258.8362,258.8557,4190.0
2024-04-29 14:20:00,265.9,265.9,265.57,265.57,3596.0,258.807,258.807,258.4858,258.4858,3596.0
2024-04-29 14:30:00,265.5,265.54,265.04,265.19,6579.0,258.4177,258.4566,257.9699,258.1159,6579.0
2024-04-29 14:40:00,265.2,265.38,265.17,265.18,3695.0,258.1257,258.3009,258.0965,258.1062,3695.0
2024-04-29 14:50:00,265.25,265.25,264.92,265.0,7062.0,258.1743,258.1743,257.8531,257.931,7062.0
2024-04-29 15:00:00,264.97,264.98,263.96,264.3,10460.0,257.9018,257.9115,256.9188,257.2497,10460.0
2024-04-29 15:10:00,264.31,264.7,264.2,264.53,4403.0,257.2594,257.639,257.1524,257.4735,4403.0
2024-04-29 15:20:00,264.62,264.76,264.48,264.64,4843.0,257.5611,257.6974,257.4249,257.5806,4843.0
2024-04-29 15:30:00,264.66,264.86,264.46,264.56,9259.0,257.6001,257.7947,257.4054,257.5027,9259.0
2024-04-29 15:40:00,264.56,265.07,264.56,264.9,11030.0,257.5027,257.9991,257.5027,257.8337,11030.0
2024-04-29 15:50:00,264.93,265.89,264.9,265.85,67205.0,257.8629,258.7973,257.8337,258.7583,67205.0
2024-04-30 09:30:00,264.84,264.97,264.01,264.32,14572.0,257.7753,257.9018,256.9674,257.2692,14572.0
2024-04-30 09:40:00,264.35,264.73,264.21,264.21,2291.0,257.2984,257.6682,257.1621,257.1621,2291.0
2024-04-30 09:50:00,264.33,264.33,263.21,263.31,8764.0,257.2789,257.2789,256.1888,256.2861,8764.0
2024-04-30 10:00:00,263.34,263.8,263.09,263.74,11834.0,256.3153,256.763,256.072,256.7046,11834.0
2024-04-30 10:10:00,263.68,263.9,263.5,263.71,8164.0,256.6462,256.8604,256.471,256.6754,8164.0
2024-04-30 10:20:00,263.73,263.94,263.43,263.45,3435.0,256.6949,256.8993,256.4029,256.4224,3435.0
2024-04-30 10:30:00,263.35,263.56,263.15,263.56,4486.0,256.325,256.5294,256.1304,256.5294,4486.0
2024-04-30 10:40:00,263.66,264.34,263.61,264.23,6105.0,256.6268,257.2886,256.5781,257.1816,6105.0
2024-04-30 10:50:00,264.18,264.37,263.75,263.85,3157.0,257.1329,257.3178,256.7144,256.8117,3157.0
2024-04-30 11:00:00,263.93,264.13,263.39,263.39,5943.0,256.8896,257.0842,256.364,256.364,5943.0
2024-04-30 11:10:00,263.41,263.58,262.95,263.56,7154.0,256.3834,256.5489,255.9357,256.5294,7154.0
2024-04-30 11:20:00,263.57,263.91,263.42,263.88,12041.0,256.5392,256.8701,256.3932,256.8409,12041.0
2024-04-30 11:30:00,264.03,264.36,264.01,264.08,4721.0,256.9869,257.3081,256.9674,257.0356,4721.0
2024-04-30 11:40:00,263.81,263.86,263.41,263.71,4608.0,256.7728,256.8214,256.3834,256.6754,4608.0
2024-04-30 11:50:00,263.65,263.65,263.2,263.2,3924.0,256.617,256.617,256.179,256.179,3924.0
2024-04-30 12:00:00,263.2,263.28,262.9,263.0,3637.0,256.179,256.2569,255.887,255.9844,3637.0
2024-04-30 12:10:00,263.0,263.37,263.0,263.22,3311.0,255.9844,256.3445,255.9844,256.1985,3311.0
2024-04-30 12:20:00,263.21,263.63,263.21,263.26,5891.0,256.1888,256.5976,256.1888,256.2374,5891.0
2024-04-30 12:30:00,263.24,263.24,262.43,262.59,8360.0,256.218,256.218,255.4296,255.5853,8360.0
2024-04-30 12:40:00,262.5,262.58,262.26,262.45,6817.0,255.4977,255.5756,255.2641,255.449,6817.0
2024-04-30 12:50:00,262.45,262.65,262.35,262.35,3971.0,255.449,255.6437,255.3517,255.3517,3971.0
2024-04-30 13:00:00,262.32,262.5,262.15,262.37,6210.0,255.3225,255.4977,255.157,255.3712,6210.0
2024-04-30 13:10:00,262.38,262.43,262.09,262.16,5394.0,255.3809,255.4296,255.0986,255.1668,5394.0
2024-04-30 13:20:00,262.15,262.46,262.13,262.15,5412.0,255.157,255.4588,255.1376,255.157,5412.0
2024-04-30 13:30:00,262.14,262.6,262.06,262.52,6590.0,255.1473,255.595,255.0694,255.5172,6590.0
2024-04-30 13:40:00,262.6,262.77,262.19,262.19,4687.0,255.595,255.7605,255.196,255.196,4687.0
2024-04-30 13:50:00,262.37,262.65,262.36,262.63,4225.0,255.3712,255.6437,255.3614,255.6242,4225.0
2024-04-30 14:00:00,262.65,262.89,262.64,262.79,3856.0,255.6437,255.8773,255.634,255.78,3856.0
2024-04-30 14:10:00,262.75,262.75,262.47,262.47,2089.0,255.741,255.741,255.4685,255.4685,2089.0
2024-04-30 14:20:00,262.54,262.73,262.33,262.35,18238.0,255.5366,255.7216,255.3322,255.3517,18238.0
2024-04-30 14:30:00,262.36,262.51,262.3,262.47,4254.0,255.3614,255.5074,255.303,255.4685,4254.0
2024-04-30 14:40:00,262.42,262.51,262.19,262.25,5718.0,255.4198,255.5074,255.196,255.2544,5718.0
2024-04-30 14:50:00,262.15,262.47,261.9,262.41,27187.0,255.157,255.4685,254.9137,255.4101,27187.0
2024-04-30 15:00:00,262.47,262.8,262.47,262.8,4748.0,255.4685,255.7897,255.4685,255.7897,4748.0
2024-04-30 15:10:00,262.84,262.93,262.22,262.25,4426.0,255.8286,255.9162,255.2252,255.2544,4426.0
2024-04-30 15:20:00,262.24,262.5,262.0,262.42,12853.0,255.2446,255.4977,255.011,255.4198,12853.0
2024-04-30 15:30:00,262.33,262.5,262.06,262.06,8351.0,255.3322,255.4977,255.0694,255.0694,8351.0
2024-04-30 15:40:00,262.11,262.51,262.07,262.49,25246.0,255.1181,255.5074,255.0792,255.488,25246.0
2024-04-30 15:50:00,262.46,262.49,261.66,261.86,54040.0,255.4588,255.488,254.6801,254.8748,54040.0
2024-05-01 09:30:00,261.65,262.66,261.65,261.87,8842.0,254.6704,255.6534,254.6704,254.8845,8842.0
2024-05-01 09:40:00,261.28,261.48,261.11,261.23,1836.0,254.3102,254.5049,254.1448,254.2616,1836.0
2024-05-01 09:50:00,261.61,261.66,260.94,260.96,2612.0,254.6314,254.6801,253.9793,253.9988,2612.0
2024-05-01 10:00:00,261.12,261.23,260.7,261.23,3967.0,254.1545,254.2616,253.7457,254.2616,3967.0
2024-05-01 10:10:00,261.15,261.53,260.96,260.97,8397.0,254.1837,254.5536,253.9988,254.0085,8397.0
2024-05-01 10:20:00,261.01,261.01,260.46,260.56,4560.0,254.0474,254.0474,253.5121,253.6094,4560.0
2024-05-01 10:30:00,260.48,260.63,259.92,260.63,19167.0,253.5316,253.6776,252.9865,253.6776,19167.0
2024-05-01 10:40:00,260.46,261.02,260.36,260.85,3369.0,253.5121,254.0572,253.4148,253.8917,3369.0
2024-05-01 10:50:00,261.04,261.32,260.95,261.13,3506.0,254.0766,254.3492,253.989,254.1642,3506.0
2024-05-01 11:00:00,261.0,261.0,260.65,260.77,6516.0,254.0377,254.0377,253.697,253.8138,6516.0
2024-05-01 11:10:00,260.74,260.94,260.47,260.91,3065.0,253.7846,253.9793,253.5219,253.9501,3065.0
2024-05-01 11:20:00,260.86,261.03,260.62,260.86,9481.0,253.9014,254.0669,253.6678,253.9014,9481.0
2024-05-01 11:30:00,260.82,260.91,260.51,260.52,5407.0,253.8625,253.9501,253.5608,253.5705,5407.0
2024-05-01 11:40:00,260.52,260.77,260.47,260.47,4106.0,253.5705,253.8138,253.5219,253.5219,4106.0
2024-05-01 11:50:00,260.47,260.85,260.29,260.54,11928.0,253.5219,253.8917,253.3467,253.59,11928.0
2024-05-01 12:00:00,260.31,260.54,260.17,260.38,5399.0,253.3661,253.59,253.2299,253.4343,5399.0
2024-05-01 12:10:00,260.44,260.75,260.43,260.75,2881.0,253.4927,253.7944,253.4829,253.7944,2881.0
2024-05-01 12:20:00,260.67,260.84,260.54,260.84,4562.0,253.7165,253.882,253.59,253.882,4562.0
2024-05-01 12:30:00,260.79,261.14,260.79,260.92,5234.0,253.8333,254.174,253.8333,253.9598,5234.0
2024-05-01 12:40:00,260.96,260.96,260.77,260.9,1408.0,253.9988,253.9988,253.8138,253.9404,1408.0
2024-05-01 12:50:00,260.69,260.85,260.26,260.26,3708.0,253.736,253.8917,253.3175,253.3175,3708.0
2024-05-01 13:00:00,260.44,260.66,260.12,260.66,11090.0,253.4927,253.7068,253.1812,253.7068,11090.0
2024-05-01 13:10:00,260.73,260.78,260.32,260.49,3808.0,253.7749,253.8236,253.3759,253.5413,3808.0
2024-05-01 13:20:00,260.44,260.89,260.44,260.84,4126.0,253.4927,253.9306,253.4927,253.882,4126.0
2024-05-01 13:30:00,260.84,261.24,260.73,261.13,6424.0,253.882,254.2713,253.7749,254.1642,6424.0
2024-05-01 13:40:00,260.96,261.13,260.74,260.95,4802.0,253.9988,254.1642,253.7846,253.989,4802.0
2024-05-01 13:50:00,260.83,260.95,260.57,260.58,5068.0,253.8722,253.989,253.6192,253.6289,5068.0
2024-05-01 14:00:00,260.72,261.16,260.27,260.56,12487.0,253.7652,254.1934,253.3272,253.6094,12487.0
2024-05-01 14:10:00,260.46,260.47,260.2,260.47,4713.0,253.5121,253.5219,253.2591,253.5219,4713.0
2024-05-01 14:20:00,260.38,260.92,260.2,260.92,3833.0,253.4343,253.9598,253.2591,253.9598,3833.0
2024-05-01 14:30:00,260.86,261.09,259.78,261.05,11585.0,253.9014,254.1253,252.8503,254.0864,11585.0
2024-05-01 14:40:00,261.02,262.5,261.02,262.5,11419.0,254.0572,255.4977,254.0572,255.4977,11419.0
2024-05-01 14:50:00,262.58,262.95,262.37,262.56,9639.0,255.5756,255.9357,255.3712,255.5561,9639.0
2024-05-01 15:00:00,262.65,263.03,262.04,262.32,24275.0,255.6437,256.0136,255.05,255.3225,24275.0
2024-05-01 15:10:00,262.43,262.52,262.01,262.04,9224.0,255.4296,255.5172,255.0208,255.05,9224.0
2024-05-01 15:20:00,261.84,262.73,261.55,262.22,12686.0,254.8553,255.7216,254.573,255.2252,12686.0
2024-05-01 15:30:00,261.94,262.03,260.57,260.92,13250.0,254.9526,255.0402,253.6192,253.9598,13250.0
2024-05-01 15:40:00,260.92,261.4,260.84,261.4,22078.0,253.9598,254.427,253.882,254.427,22078.0
2024-05-01 15:50:00,261.29,261.29,260.25,260.73,95357.0,254.32,254.32,253.3077,253.7749,95357.0
2024-05-02 09:30:00,263.29,263.88,262.02,262.18,11457.0,256.2666,256.8409,255.0305,255.1862,11457.0
2024-05-02 09:40:00,261.97,262.11,261.45,261.69,6525.0,254.9818,255.1181,254.4757,254.7093,6525.0
2024-05-02 09:50:00,261.78,262.63,261.78,262.49,13493.0,254.7969,255.6242,254.7969,255.488,13493.0
2024-05-02 10:00:00,262.47,262.55,261.42,261.42,9585.0,255.4685,255.5464,254.4465,254.4465,9585.0
2024-05-02 10:10:00,261.5,261.86,260.97,261.13,8355.0,254.5244,254.8748,254.0085,254.1642,8355.0
2024-05-02 10:20:00,261.17,261.8,261.11,261.69,11139.0,254.2032,254.8164,254.1448,254.7093,11139.0
2024-05-02 10:30:00,261.49,261.81,260.99,260.99,5056.0,254.5146,254.8261,254.028,254.028,5056.0
2024-05-02 10:40:00,260.88,260.89,260.01,260.88,4233.0,253.9209,253.9306,253.0741,253.9209,4233.0
2024-05-02 10:50:00,260.87,261.39,260.77,261.08,5512.0,253.9112,254.4173,253.8138,254.1156,5512.0
2024-05-02 11:00:00,261.09,261.79,260.84,261.79,15580.0,254.1253,254.8066,253.882,254.8066,15580.0
2024-05-02 11:10:00,261.64,261.83,260.9,261.0,8186.0,254.6606,254.8456,253.9404,254.0377,8186.0
2024-05-02 11:20:00,261.09,261.3,260.76,261.17,18139.0,254.1253,254.3297,253.8041,254.2032,18139.0
2024-05-02 11:30:00,261.01,261.01,260.24,260.51,6027.0,254.0474,254.0474,253.298,253.5608,6027.0
2024-05-02 11:40:00,260.4,260.92,260.39,260.68,9530.0,253.4537,253.9598,253.444,253.7262,9530.0
2024-05-02 11:50:00,260.68,260.83,260.23,260.23,8166.0,253.7262,253.8722,253.2883,253.2883,8166.0
2024-05-02 12:00:00,260.33,260.64,260.17,260.18,21489.0,253.3856,253.6873,253.2299,253.2396,21489.0
2024-05-02 12:10:00,260.34,261.08,260.33,260.92,10020.0,253.3953,254.1156,253.3856,253.9598,10020.0
2024-05-02 12:20:00,260.95,261.46,260.67,261.46,9705.0,253.989,254.4854,253.7165,254.4854,9705.0
2024-05-02 12:30:00,261.22,261.86,261.22,261.86,3640.0,254.2518,254.8748,254.2518,254.8748,3640.0
2024-05-02 12:40:00,261.75,261.86,261.28,261.39,2873.0,254.7677,254.8748,254.3102,254.4173,2873.0
2024-05-02 12:50:00,261.37,261.58,261.3,261.34,5139.0,254.3978,254.6022,254.3297,254.3686,5139.0
2024-05-02 13:00:00,261.31,261.63,261.25,261.25,3254.0,254.3394,254.6509,254.281,254.281,3254.0
2024-05-02 13:10:00,261.26,261.52,261.15,261.3,4091.0,254.2908,254.5438,254.1837,254.3297,4091.0
2024-05-02 13:20:00,261.31,261.58,261.11,261.55,5288.0,254.3394,254.6022,254.1448,254.573,5288.0
2024-05-02 13:30:00,261.65,261.84,261.43,261.67,4762.0,254.6704,254.8553,254.4562,254.6898,4762.0
2024-05-02 13:40:00,261.62,262.07,261.6,261.85,7134.0,254.6412,255.0792,254.6217,254.865,7134.0
2024-05-02 13:50:00,261.73,262.27,261.73,262.22,4111.0,254.7482,255.2738,254.7482,255.2252,4111.0
2024-05-02 14:00:00,262.23,262.38,261.99,262.38,4940.0,255.2349,255.3809,255.0013,255.3809,4940.0
2024-05-02 14:10:00,262.29,262.37,261.82,261.92,4607.0,255.2933,255.3712,254.8358,254.9332,4607.0
2024-05-02 14:20:00,261.9,262.01,261.67,261.89,12118.0,254.9137,255.0208,254.6898,254.904,12118.0
2024-05-02 14:30:00,262.02,262.26,262.0,262.25,6181.0,255.0305,255.2641,255.011,255.2544,6181.0
2024-05-02 14:40:00,262.28,262.34,261.95,262.22,5829.0,255.2836,255.342,254.9624,255.2252,5829.0
2024-05-02 14:50:00,262.25,262.52,262.23,262.34,8203.0,255.2544,255.5172,255.2349,255.342,8203.0
2024-05-02 15:00:00,262.33,262.33,261.58,261.9,17654.0,255.3322,255.3322,254.6022,254.9137,17654.0
2024-05-02 15:10:00,261.9,262.08,261.29,261.36,9954.0,254.9137,255.0889,254.32,254.3881,9954.0
2024-05-02 15:20:00,261.42,261.5,261.12,261.14,10993.0,254.4465,254.5244,254.1545,254.174,10993.0
2024-05-02 15:30:00,261.21,261.5,260.96,261.03,24281.0,254.2421,254.5244,253.9988,254.0669,24281.0
2024-05-02 15:40:00,261.0,261.16,260.62,260.9,17250.0,254.0377,254.1934,253.6678,253.9404,17250.0
2024-05-02 15:50:00,260.84,262.06,260.77,262.04,113811.0,253.882,255.0694,253.8138,255.05,113811.0
2024-05-03 09:30:00,263.5,265.57,263.07,265.23,42984.0,256.471,258.4858,256.0525,258.1549,42984.0
2024-05-03 09:40:00,265.22,265.55,264.4,264.4,21055.0,258.1451,258.4663,257.347,257.347,21055.0
2024-05-03 09:50:00,264.36,265.31,264.18,264.99,21718.0,257.3081,258.2327,257.1329,257.9213,21718.0
2024-05-03 10:00:00,265.18,265.33,262.51,262.96,15852.0,258.1062,258.2522,255.5074,255.9454,15852.0
2024-05-03 10:10:00,262.96,263.5,262.77,263.25,20842.0,255.9454,256.471,255.7605,256.2277,20842.0
2024-05-03 10:20:00,263.36,263.36,262.59,262.81,11972.0,256.3348,256.3348,255.5853,255.7994,11972.0
2024-05-03 10:30:00,262.77,263.4,262.73,263.08,23250.0,255.7605,256.3737,255.7216,256.0622,23250.0
2024-05-03 10:40:00,263.11,263.27,262.62,263.26,15373.0,256.0914,256.2472,255.6145,256.2374,15373.0
2024-05-03 10:50:00,263.27,263.27,262.34,262.4,8526.0,256.2472,256.2472,255.342,255.4004,8526.0
2024-05-03 11:00:00,262.53,262.67,262.31,262.52,5231.0,255.5269,255.6632,255.3128,255.5172,5231.0
2024-05-03 11:10:00,262.59,262.94,262.59,262.72,14583.0,255.5853,255.926,255.5853,255.7118,14583.0
2024-05-03 11:20:00,262.68,262.89,262.61,262.61,4080.0,255.6729,255.8773,255.6048,255.6048,4080.0
2024-05-03 11:30:00,262.65,262.75,262.22,262.41,10843.0,255.6437,255.741,255.2252,255.4101,10843.0
2024-05-03 11:40:00,262.48,262.54,261.86,262.07,10822.0,255.4782,255.5366,254.8748,255.0792,10822.0
2024-05-03 11:50:00,262.04,262.56,262.04,262.2,6898.0,255.05,255.5561,255.05,255.2057,6898.0
2024-05-03 12:00:00,262.25,262.4,262.23,262.33,3546.0,255.2544,255.4004,255.2349,255.3322,3546.0
2024-05-03 12:10:00,262.22,262.22,261.73,261.73,3495.0,255.2252,255.2252,254.7482,254.7482,3495.0
2024-05-03 12:20:00,261.68,262.2,261.68,262.19,7183.0,254.6996,255.2057,254.6996,255.196,7183.0
2024-05-03 12:30:00,262.32,262.52,262.28,262.43,6074.0,255.3225,255.5172,255.2836,255.4296,6074.0
2024-05-03 12:40:00,262.45,262.59,261.88,261.93,4996.0,255.449,255.5853,254.8942,254.9429,4996.0
2024-05-03 12:50:00,261.82,261.82,261.54,261.67,1856.0,254.8358,254.8358,254.5633,254.6898,1856.0
2024-05-03 13:00:00,261.76,261.96,261.68,261.9,4135.0,254.7774,254.9721,254.6996,254.9137,4135.0
2024-05-03 13:10:00,261.87,261.91,261.6,261.78,5043.0,254.8845,254.9234,254.6217,254.7969,5043.0
2024-05-03 13:20:00,261.51,261.51,261.2,261.45,5228.0,254.5341,254.5341,254.2324,254.4757,5228.0
2024-05-03 13:30:00,261.45,261.55,261.22,261.49,6002.0,254.4757,254.573,254.2518,254.5146,6002.0
2024-05-03 13:40:00,261.49,261.73,261.45,261.53,2668.0,254.5146,254.7482,254.4757,254.5536,2668.0
2024-05-03 13:50:00,261.45,261.61,261.36,261.43,3962.0,254.4757,254.6314,254.3881,254.4562,3962.0
2024-05-03 14:00:00,261.34,261.41,261.25,261.33,4458.0,254.3686,254.4368,254.281,254.3589,4458.0
2024-05-03 14:10:00,261.44,261.46,261.1,261.28,6805.0,254.466,254.4854,254.135,254.3102,6805.0
2024-05-03 14:20:00,261.28,261.36,260.85,261.11,4873.0,254.3102,254.3881,253.8917,254.1448,4873.0
2024-05-03 14:30:00,261.07,261.43,260.89,260.9,4836.0,254.1058,254.4562,253.9306,253.9404,4836.0
2024-05-03 14:40:00,260.92,260.97,260.81,260.85,3248.0,253.9598,254.0085,253.8528,253.8917,3248.0
2024-05-03 14:50:00,260.89,261.45,260.89,261.33,4180.0,253.9306,254.4757,253.9306,254.3589,4180.0
2024-05-03 15:00:00,261.31,261.44,261.26,261.36,2348.0,254.3394,254.466,254.2908,254.3881,2348.0
2024-05-03 15:10:00,261.24,261.3,260.99,261.16,14307.0,254.2713,254.3297,254.028,254.1934,14307.0
2024-05-03 15:20:00,261.1,261.28,260.93,261.22,15211.0,254.135,254.3102,253.9696,254.2518,15211.0
2024-05-03 15:30:00,261.13,261.13,260.61,260.96,15709.0,254.1642,254.1642,253.6581,253.9988,15709.0
2024-05-03 15:40:00,260.85,260.85,259.86,259.87,25737.0,253.8917,253.8917,252.9281,252.9379,25737.0
2024-05-03 15:50:00,259.85,260.77,259.84,260.63,92928.0,252.9184,253.8138,252.9087,253.6776,92928.0
2024-05-06 09:30:00,262.84,263.0,261.54,262.44,22774.0,255.8286,255.9844,254.5633,255.4393,22774.0
2024-05-06 09:40:00,262.64,262.92,262.32,262.59,5976.0,255.634,255.9065,255.3225,255.5853,5976.0
2024-05-06 09:50:00,262.59,262.72,262.37,262.47,2800.0,255.5853,255.7118,255.3712,255.4685,2800.0
2024-05-06 10:00:00,262.35,262.46,261.93,262.03,5357.0,255.3517,255.4588,254.9429,255.0402,5357.0
2024-05-06 10:10:00,262.14,262.24,261.27,261.27,7967.0,255.1473,255.2446,254.3005,254.3005,7967.0
2024-05-06 10:20:00,261.27,261.85,261.27,261.75,4972.0,254.3005,254.865,254.3005,254.7677,4972.0
2024-05-06 10:30:00,261.81,261.81,261.15,261.42,2901.0,254.8261,254.8261,254.1837,254.4465,2901.0
2024-05-06 10:40:00,261.48,261.71,261.38,261.71,5374.0,254.5049,254.7288,254.4076,254.7288,5374.0
2024-05-06 10:50:00,261.68,261.9,261.52,261.52,3673.0,254.6996,254.9137,254.5438,254.5438,3673.0
2024-05-06 11:00:00,261.6,261.91,261.35,261.37,3903.0,254.6217,254.9234,254.3784,254.3978,3903.0
2024-05-06 11:10:00,261.42,261.51,260.97,261.5,7445.0,254.4465,254.5341,254.0085,254.5244,7445.0
2024-05-06 11:20:00,261.38,261.83,261.19,261.83,4195.0,254.4076,254.8456,254.2226,254.8456,4195.0
2024-05-06 11:30:00,261.74,261.94,261.47,261.7,3381.0,254.758,254.9526,254.4952,254.719,3381.0
2024-05-06 11:40:00,261.71,262.02,261.7,261.81,5203.0,254.7288,255.0305,254.719,254.8261,5203.0
2024-05-06 11:50:00,261.82,261.93,261.76,261.85,5208.0,254.8358,254.9429,254.7774,254.865,5208.0
2024-05-06 12:00:00,261.82,261.91,261.18,261.19,9459.0,254.8358,254.9234,254.2129,254.2226,9459.0
2024-05-06 12:10:00,261.27,261.28,261.0,261.03,3253.0,254.3005,254.3102,254.0377,254.0669,3253.0
2024-05-06 12:20:00,261.04,261.42,260.99,261.42,3911.0,254.0766,254.4465,254.028,254.4465,3911.0
2024-05-06 12:30:00,261.43,261.63,261.14,261.14,4526.0,254.4562,254.6509,254.174,254.174,4526.0
2024-05-06 12:40:00,261.12,261.19,260.9,260.98,5797.0,254.1545,254.2226,253.9404,254.0182,5797.0
2024-05-06 12:50:00,260.97,261.26,260.75,261.26,11193.0,254.0085,254.2908,253.7944,254.2908,11193.0
2024-05-06 13:00:00,261.26,261.42,261.11,261.25,3927.0,254.2908,254.4465,254.1448,254.281,3927.0
2024-05-06 13:10:00,261.25,261.28,260.8,261.28,8748.0,254.281,254.3102,253.843,254.3102,8748.0
2024-05-06 13:20:00,261.12,261.31,261.04,261.31,1813.0,254.1545,254.3394,254.0766,254.3394,1813.0
2024-05-06 13:30:00,261.29,261.47,261.17,261.32,6581.0,254.32,254.4952,254.2032,254.3492,6581.0
2024-05-06 13:40:00,261.35,261.4,261.2,261.4,4446.0,254.3784,254.427,254.2324,254.427,4446.0
2024-05-06 13:50:00,261.36,261.63,261.33,261.52,5938.0,254.3881,254.6509,254.3589,254.5438,5938.0
2024-05-06 14:00:00,261.51,261.71,261.5,261.63,6518.0,254.5341,254.7288,254.5244,254.6509,6518.0
2024-05-06 14:10:00,261.59,261.76,261.49,261.66,8433.0,254.612,254.7774,254.5146,254.6801,8433.0
2024-05-06 14:20:00,261.66,261.88,261.56,261.81,5403.0,254.6801,254.8942,254.5828,254.8261,5403.0
2024-05-06 14:30:00,261.83,261.97,261.68,261.7,4156.0,254.8456,254.9818,254.6996,254.719,4156.0
2024-05-06 14:40:00,261.72,261.78,261.46,261.64,7255.0,254.7385,254.7969,254.4854,254.6606,7255.0
2024-05-06 14:50:00,261.66,261.71,261.53,261.61,5600.0,254.6801,254.7288,254.5536,254.6314,5600.0
2024-05-06 15:00:00,261.46,261.84,261.39,261.54,14115.0,254.4854,254.8553,254.4173,254.5633,14115.0
2024-05-06 15:10:00,261.55,261.59,260.75,260.75,16840.0,254.573,254.612,253.7944,253.7944,16840.0
2024-05-06 15:20:00,260.74,261.04,260.56,260.82,11409.0,253.7846,254.0766,253.6094,253.8625,11409.0
2024-05-06 15:30:00,260.83,260.95,260.46,260.56,21073.0,253.8722,253.989,253.5121,253.6094,21073.0
2024-05-06 15:40:00,260.56,260.69,260.32,260.53,24542.0,253.6094,253.736,253.3759,253.5803,24542.0
2024-05-06 15:50:00,260.53,260.66,260.17,260.24,71717.0,253.5803,253.7068,253.2299,253.298,71717.0
2024-05-07 09:30:00,261.23,262.04,260.61,260.61,20168.0,254.2616,255.05,253.6581,253.6581,20168.0
2024-05-07 09:40:00,260.87,260.87,259.47,259.47,17129.0,253.9112,253.9112,252.5485,252.5485,17129.0
2024-05-07 09:50:00,259.76,260.44,259.66,259.81,19440.0,252.8308,253.4927,252.7335,252.8795,19440.0
2024-05-07 10:00:00,259.99,259.99,259.37,259.63,16374.0,253.0547,253.0547,252.4512,252.7043,16374.0
2024-05-07 10:10:00,259.61,260.6,259.6,260.53,11482.0,252.6848,253.6484,252.6751,253.5803,11482.0
2024-05-07 10:20:00,260.61,260.71,260.29,260.63,14465.0,253.6581,253.7554,253.3467,253.6776,14465.0
2024-05-07 10:30:00,260.61,261.17,260.61,260.75,9768.0,253.6581,254.2032,253.6581,253.7944,9768.0
2024-05-07 10:40:00,260.55,260.59,259.9,260.24,8126.0,253.5997,253.6386,252.9671,253.298,8126.0
2024-05-07 10:50:00,260.02,260.05,259.51,259.68,11461.0,253.0839,253.1131,252.5875,252.7529,11461.0
2024-05-07 11:00:00,259.83,259.88,259.38,259.51,16484.0,252.8989,252.9476,252.4609,252.5875,16484.0
2024-05-07 11:10:00,259.38,259.69,259.37,259.58,6430.0,252.4609,252.7627,252.4512,252.6556,6430.0
2024-05-07 11:20:00,259.54,259.64,259.38,259.5,11243.0,252.6167,252.714,252.4609,252.5777,11243.0
2024-05-07 11:30:00,259.51,259.55,259.21,259.31,14079.0,252.5875,252.6264,252.2955,252.3928,14079.0
2024-05-07 11:40:00,259.28,259.53,259.12,259.3,25671.0,252.3636,252.6069,252.2079,252.3831,25671.0
2024-05-07 11:50:00,259.35,259.57,259.27,259.57,61213.0,252.4317,252.6459,252.3539,252.6459,61213.0
2024-05-07 12:00:00,259.46,260.49,259.46,260.45,36014.0,252.5388,253.5413,252.5388,253.5024,36014.0
2024-05-07 12:10:00,260.46,260.56,260.05,260.41,8969.0,253.5121,253.6094,253.1131,253.4635,8969.0
2024-05-07 12:20:00,260.37,260.75,260.37,260.57,4034.0,253.4245,253.7944,253.4245,253.6192,4034.0
2024-05-07 12:30:00,260.56,260.59,260.06,260.11,15050.0,253.6094,253.6386,253.1228,253.1715,15050.0
2024-05-07 12:40:00,260.12,260.15,259.52,259.61,9936.0,253.1812,253.2104,252.5972,252.6848,9936.0
2024-05-07 12:50:00,259.81,259.92,259.53,259.88,3247.0,252.8795,252.9865,252.6069,252.9476,3247.0
2024-05-07 13:00:00,259.85,260.19,259.85,260.19,4909.0,252.9184,253.2493,252.9184,253.2493,4909.0
2024-05-07 13:10:00,260.19,260.21,260.02,260.06,5751.0,253.2493,253.2688,253.0839,253.1228,5751.0
2024-05-07 13:20:00,260.05,260.08,259.79,259.85,2839.0,253.1131,253.1423,252.86,252.9184,2839.0
2024-05-07 13:30:00,259.81,259.99,259.74,259.77,5161.0,252.8795,253.0547,252.8113,252.8405,5161.0
2024-05-07 13:40:00,259.79,259.88,259.22,259.22,19868.0,252.86,252.9476,252.3052,252.3052,19868.0
2024-05-07 13:50:00,259.24,259.4,258.99,259.08,5872.0,252.3247,252.4804,252.0813,252.1689,5872.0
2024-05-07 14:00:00,259.09,259.44,259.09,259.26,2508.0,252.1787,252.5193,252.1787,252.3441,2508.0
2024-05-07 14:10:00,259.33,259.33,258.73,258.73,6014.0,252.4123,252.4123,251.8283,251.8283,6014.0
2024-05-07 14:20:00,258.81,258.92,258.7,258.83,7643.0,251.9061,252.0132,251.7991,251.9256,7643.0
2024-05-07 14:30:00,258.93,259.26,258.88,259.11,7641.0,252.0229,252.3441,251.9743,252.1981,7641.0
2024-05-07 14:40:00,259.2,259.25,259.06,259.1,4263.0,252.2857,252.3344,252.1495,252.1884,4263.0
2024-05-07 14:50:00,259.09,259.12,258.57,258.62,12389.0,252.1787,252.2079,251.6725,251.7212,12389.0
2024-05-07 15:00:00,258.59,258.9,258.49,258.68,14719.0,251.692,251.9937,251.5947,251.7796,14719.0
2024-05-07 15:10:00,258.58,259.26,258.51,259.08,13019.0,251.6823,252.3441,251.6141,252.1689,13019.0
2024-05-07 15:20:00,259.03,259.17,258.92,259.02,11344.0,252.1203,252.2565,252.0132,252.1105,11344.0
2024-05-07 15:30:00,259.01,259.3,258.92,259.25,31117.0,252.1008,252.3831,252.0132,252.3344,31117.0
2024-05-07 15:40:00,259.26,259.38,258.99,259.17,35010.0,252.3441,252.4609,252.0813,252.2565,35010.0
2024-05-07 15:50:00,259.27,259.52,258.87,259.45,106863.0,252.3539,252.5972,251.9645,252.5291,106863.0
2024-05-08 09:30:00,257.78,258.31,256.13,256.64,39294.0,250.9036,251.4195,249.2976,249.794,39294.0
2024-05-08 09:40:00,256.77,257.52,256.27,257.43,45754.0,249.9205,250.6505,249.4339,250.5629,45754.0
2024-05-08 09:50:00,257.37,258.53,257.37,258.53,18813.0,250.5045,251.6336,250.5045,251.6336,18813.0
2024-05-08 10:00:00,259.0,259.0,258.07,258.07,10651.0,252.0911,252.0911,251.1859,251.1859,10651.0
2024-05-08 10:10:00,258.15,258.27,257.21,257.31,10888.0,251.2637,251.3805,250.3488,250.4461,10888.0
2024-05-08 10:20:00,257.35,257.59,256.43,256.48,14994.0,250.4851,250.7187,249.5896,249.6383,14994.0
2024-05-08 10:30:00,256.5,257.2,256.49,257.15,17820.0,249.6578,250.3391,249.648,250.2904,17820.0
2024-05-08 10:40:00,257.15,257.51,256.61,257.21,20575.0,250.2904,250.6408,249.7648,250.3488,20575.0
2024-05-08 10:50:00,257.24,257.53,256.97,257.38,23563.0,250.378,250.6603,250.1152,250.5143,23563.0
2024-05-08 11:00:00,257.39,257.53,257.12,257.49,14898.0,250.524,250.6603,250.2612,250.6213,14898.0
2024-05-08 11:10:00,257.57,257.64,257.31,257.56,6862.0,250.6992,250.7673,250.4461,250.6895,6862.0
2024-05-08 11:20:00,257.45,257.56,257.34,257.56,6823.0,250.5824,250.6895,250.4753,250.6895,6823.0
2024-05-08 11:30:00,257.44,257.67,257.36,257.48,16796.0,250.5727,250.7965,250.4948,250.6116,16796.0
2024-05-08 11:40:00,257.42,258.01,257.42,257.46,18196.0,250.5532,251.1275,250.5532,250.5921,18196.0
2024-05-08 11:50:00,257.56,257.57,256.97,256.97,7972.0,250.6895,250.6992,250.1152,250.1152,7972.0
2024-05-08 12:00:00,257.08,257.29,256.75,256.81,4726.0,250.2223,250.4267,249.9011,249.9595,4726.0
2024-05-08 12:10:00,256.76,257.11,256.76,257.05,5723.0,249.9108,250.2515,249.9108,250.1931,5723.0
2024-05-08 12:20:00,257.07,257.08,256.85,256.99,5110.0,250.2125,250.2223,249.9984,250.1347,5110.0
2024-05-08 12:30:00,256.97,256.97,256.47,256.47,8470.0,250.1152,250.1152,249.6286,249.6286,8470.0
2024-05-08 12:40:00,256.58,256.79,256.5,256.6,7407.0,249.7356,249.94,249.6578,249.7551,7407.0
2024-05-08 12:50:00,256.63,256.94,256.56,256.66,16650.0,249.7843,250.086,249.7162,249.8135,16650.0
2024-05-08 13:00:00,256.73,256.88,256.54,256.6,6889.0,249.8816,250.0276,249.6967,249.7551,6889.0
2024-05-08 13:10:00,256.51,256.76,256.34,256.36,7951.0,249.6675,249.9108,249.502,249.5215,7951.0
2024-05-08 13:20:00,256.36,256.36,256.15,256.25,8812.0,249.5215,249.5215,249.3171,249.4144,8812.0
2024-05-08 13:30:00,256.21,256.32,255.81,255.91,10509.0,249.3755,249.4826,248.9862,249.0835,10509.0
2024-05-08 13:40:00,255.88,256.07,255.81,256.06,7934.0,249.0543,249.2392,248.9862,249.2295,7934.0
2024-05-08 13:50:00,256.06,256.29,256.06,256.14,6071.0,249.2295,249.4534,249.2295,249.3074,6071.0
2024-05-08 14:00:00,256.25,256.59,256.22,256.56,11389.0,249.4144,249.7454,249.3852,249.7162,11389.0
2024-05-08 14:10:00,256.56,256.87,256.53,256.56,4847.0,249.7162,250.0179,249.687,249.7162,4847.0
2024-05-08 14:20:00,256.55,256.8,256.54,256.74,12152.0,249.7064,249.9497,249.6967,249.8914,12152.0
2024-05-08 14:30:00,256.73,257.6,256.72,257.6,22428.0,249.8816,250.7284,249.8719,250.7284,22428.0
2024-05-08 14:40:00,257.69,257.84,257.4,257.84,20707.0,250.816,250.962,250.5337,250.962,20707.0
2024-05-08 14:50:00,257.87,257.94,257.7,257.81,17933.0,250.9912,251.0593,250.8257,250.9328,17933.0
2024-05-08 15:00:00,257.79,257.96,257.48,257.85,16076.0,250.9133,251.0788,250.6116,250.9717,16076.0
2024-05-08 15:10:00,257.85,258.01,257.78,258.0,27199.0,250.9717,251.1275,250.9036,251.1177,27199.0
2024-05-08 15:20:00,258.0,258.2,257.97,258.05,12081.0,251.1177,251.3124,251.0885,251.1664,12081.0
2024-05-08 15:30:00,258.06,258.12,257.48,258.12,23013.0,251.1761,251.2345,250.6116,251.2345,23013.0
2024-05-08 15:40:00,258.13,258.4,258.03,258.4,21975.0,251.2443,251.5071,251.1469,251.5071,21975.0
2024-05-08 15:50:00,258.48,258.72,257.92,257.95,134335.0,251.5849,251.8185,251.0399,251.0691,134335.0
2024-05-09 09:30:00,258.18,259.36,258.18,258.66,15056.0,251.2929,252.4415,251.2929,251.7601,15056.0
2024-05-09 09:40:00,258.78,260.22,258.5,260.15,9243.0,251.8769,253.2785,251.6044,253.2104,9243.0
2024-05-09 09:50:00,260.16,260.89,260.0,260.63,12534.0,253.2201,253.9306,253.0644,253.6776,12534.0
2024-05-09 10:00:00,260.49,261.29,260.48,261.29,10058.0,253.5413,254.32,253.5316,254.32,10058.0
2024-05-09 10:10:00,261.19,261.57,260.78,261.29,21681.0,254.2226,254.5925,253.8236,254.32,21681.0
2024-05-09 10:20:00,261.25,261.76,261.12,261.36,15110.0,254.281,254.7774,254.1545,254.3881,15110.0
2024-05-09 10:30:00,261.34,261.35,260.83,260.87,3077.0,254.3686,254.3784,253.8722,253.9112,3077.0
2024-05-09 10:40:00,260.81,260.93,260.59,260.75,8053.0,253.8528,253.9696,253.6386,253.7944,8053.0
2024-05-09 10:50:00,260.69,260.87,260.43,260.48,5688.0,253.736,253.9112,253.4829,253.5316,5688.0
2024-05-09 11:00:00,260.53,261.31,260.49,260.99,12666.0,253.5803,254.3394,253.5413,254.028,12666.0
2024-05-09 11:10:00,261.01,261.6,261.01,261.44,8035.0,254.0474,254.6217,254.0474,254.466,8035.0
2024-05-09 11:20:00,261.55,261.8,261.2,261.26,10079.0,254.573,254.8164,254.2324,254.2908,10079.0
2024-05-09 11:30:00,261.34,261.53,261.12,261.29,8083.0,254.3686,254.5536,254.1545,254.32,8083.0
2024-05-09 11:40:00,261.3,261.43,261.11,261.14,6439.0,254.3297,254.4562,254.1448,254.174,6439.0
2024-05-09 11:50:00,261.12,261.66,261.1,261.57,3996.0,254.1545,254.6801,254.135,254.5925,3996.0
2024-05-09 12:00:00,261.5,261.59,260.82,260.82,5137.0,254.5244,254.612,253.8625,253.8625,5137.0
2024-05-09 12:10:00,260.89,261.07,260.66,260.73,10619.0,253.9306,254.1058,253.7068,253.7749,10619.0
2024-05-09 12:20:00,260.82,260.93,260.7,260.71,5372.0,253.8625,253.9696,253.7457,253.7554,5372.0
2024-05-09 12:30:00,260.58,260.72,260.31,260.62,11749.0,253.6289,253.7652,253.3661,253.6678,11749.0
2024-05-09 12:40:00,260.69,261.2,260.65,260.84,6630.0,253.736,254.2324,253.697,253.882,6630.0
2024-05-09 12:50:00,260.81,260.99,260.76,260.81,2712.0,253.8528,254.028,253.8041,253.8528,2712.0
2024-05-09 13:00:00,260.88,260.91,260.65,260.75,3618.0,253.9209,253.9501,253.697,253.7944,3618.0
2024-05-09 13:10:00,260.69,261.05,260.61,261.05,4509.0,253.736,254.0864,253.6581,254.0864,4509.0
2024-05-09 13:20:00,260.93,261.14,260.76,261.02,3500.0,253.9696,254.174,253.8041,254.0572,3500.0
2024-05-09 13:30:00,261.06,261.2,260.87,261.06,5308.0,254.0961,254.2324,253.9112,254.0961,5308.0
2024-05-09 13:40:00,261.0,261.1,260.88,261.08,5698.0,254.0377,254.135,253.9209,254.1156,5698.0
2024-05-09 13:50:00,261.07,261.44,261.07,261.44,12079.0,254.1058,254.466,254.1058,254.466,12079.0
2024-05-09 14:00:00,261.44,261.5,261.2,261.44,8514.0,254.466,254.5244,254.2324,254.466,8514.0
2024-05-09 14:10:00,261.48,261.6,261.29,261.44,8589.0,254.5049,254.6217,254.32,254.466,8589.0
2024-05-09 14:20:00,261.41,261.6,261.22,261.59,5003.0,254.4368,254.6217,254.2518,254.612,5003.0
2024-05-09 14:30:00,261.56,261.61,261.35,261.38,5262.0,254.5828,254.6314,254.3784,254.4076,5262.0
2024-05-09 14:40:00,261.33,261.4,261.16,261.16,4656.0,254.3589,254.427,254.1934,254.1934,4656.0
2024-05-09 14:50:00,261.16,261.46,261.16,261.41,5108.0,254.1934,254.4854,254.1934,254.4368,5108.0
2024-05-09 15:00:00,261.47,261.62,261.15,261.23,14874.0,254.4952,254.6412,254.1837,254.2616,14874.0
2024-05-09 15:10:00,261.23,261.4,261.04,261.28,12239.0,254.2616,254.427,254.0766,254.3102,12239.0
2024-05-09 15:20:00,261.28,261.34,261.19,261.19,10594.0,254.3102,254.3686,254.2226,254.2226,10594.0
2024-05-09 15:30:00,261.19,261.96,261.19,261.91,15901.0,254.2226,254.9721,254.2226,254.9234,15901.0
2024-05-09 15:40:00,261.96,262.49,261.84,262.25,24854.0,254.9721,255.488,254.8553,255.2544,24854.0
2024-05-09 15:50:00,262.2,262.51,262.03,262.21,83244.0,255.2057,255.5074,255.0402,255.2154,83244.0
2024-05-10 09:30:00,262.06,263.56,262.06,263.55,23201.0,255.0694,256.5294,255.0694,256.5197,23201.0
2024-05-10 09:40:00,263.57,264.78,263.05,264.6,24379.0,256.5392,257.7169,256.033,257.5417,24379.0
2024-05-10 09:50:00,264.66,265.38,264.64,265.12,23633.0,257.6001,258.3009,257.5806,258.0478,23633.0
2024-05-10 10:00:00,265.01,265.34,264.77,265.34,25280.0,257.9407,258.2619,257.7071,258.2619,25280.0
2024-05-10 10:10:00,265.33,265.33,264.7,264.87,31912.0,258.2522,258.2522,257.639,257.8045,31912.0
2024-05-10 10:20:00,264.86,265.26,264.66,265.26,18141.0,257.7947,258.1841,257.6001,258.1841,18141.0
2024-05-10 10:30:00,265.26,265.59,264.92,265.51,14401.0,258.1841,258.5053,257.8531,258.4274,14401.0
2024-05-10 10:40:00,265.51,265.61,264.87,264.94,15985.0,258.4274,258.5247,257.8045,257.8726,15985.0
2024-05-10 10:50:00,264.85,265.25,264.85,265.17,6918.0,257.785,258.1743,257.785,258.0965,6918.0
2024-05-10 11:00:00,265.06,265.43,265.0,265.0,7641.0,257.9894,258.3495,257.931,257.931,7641.0
2024-05-10 11:10:00,265.03,265.2,264.81,264.81,26202.0,257.9602,258.1257,257.7461,257.7461,26202.0
2024-05-10 11:20:00,264.81,265.21,264.76,265.05,16970.0,257.7461,258.1354,257.6974,257.9797,16970.0
2024-05-10 11:30:00,265.09,265.16,264.87,265.1,9693.0,258.0186,258.0867,257.8045,258.0283,9693.0
2024-05-10 11:40:00,265.02,265.12,264.89,264.99,9141.0,257.9505,258.0478,257.8239,257.9213,9141.0
2024-05-10 11:50:00,265.04,265.2,264.76,264.97,10194.0,257.9699,258.1257,257.6974,257.9018,10194.0
2024-05-10 12:00:00,264.96,264.97,264.61,264.86,12412.0,257.8921,257.9018,257.5514,257.7947,12412.0
2024-05-10 12:10:00,264.74,264.81,264.5,264.57,5323.0,257.6779,257.7461,257.4443,257.5125,5323.0
2024-05-10 12:20:00,264.49,264.72,264.4,264.66,9372.0,257.4346,257.6585,257.347,257.6001,9372.0
2024-05-10 12:30:00,264.76,264.9,264.7,264.84,8381.0,257.6974,257.8337,257.639,257.7753,8381.0
2024-05-10 12:40:00,264.86,265.25,264.83,265.25,9723.0,257.7947,258.1743,257.7655,258.1743,9723.0
2024-05-10 12:50:00,265.25,265.5,264.97,265.12,15967.0,258.1743,258.4177,257.9018,258.0478,15967.0
2024-05-10 13:00:00,265.09,265.18,264.89,264.89,2850.0,258.0186,258.1062,257.8239,257.8239,2850.0
2024-05-10 13:10:00,264.85,264.94,264.76,264.87,7513.0,257.785,257.8726,257.6974,257.8045,7513.0
2024-05-10 13:20:00,264.87,264.94,264.79,264.8,4192.0,257.8045,257.8726,257.7266,257.7363,4192.0
2024-05-10 13:30:00,264.83,265.05,264.79,265.05,6556.0,257.7655,257.9797,257.7266,257.9797,6556.0
2024-05-10 13:40:00,265.07,265.1,264.95,265.08,5478.0,257.9991,258.0283,257.8823,258.0089,5478.0
2024-05-10 13:50:00,265.11,265.16,265.01,265.04,4299.0,258.0381,258.0867,257.9407,257.9699,4299.0
2024-05-10 14:00:00,265.06,265.07,264.85,264.92,4447.0,257.9894,257.9991,257.785,257.8531,4447.0
2024-05-10 14:10:00,264.88,265.05,264.86,264.97,6599.0,257.8142,257.9797,257.7947,257.9018,6599.0
2024-05-10 14:20:00,264.95,264.99,264.75,264.79,11731.0,257.8823,257.9213,257.6877,257.7266,11731.0
2024-05-10 14:30:00,264.84,264.84,264.55,264.72,7784.0,257.7753,257.7753,257.493,257.6585,7784.0
2024-05-10 14:40:00,264.73,265.06,264.67,265.06,6506.0,257.6682,257.9894,257.6098,257.9894,6506.0
2024-05-10 14:50:00,265.0,265.1,264.94,265.06,4073.0,257.931,258.0283,257.8726,257.9894,4073.0
2024-05-10 15:00:00,264.94,265.13,264.91,265.13,4922.0,257.8726,258.0575,257.8434,258.0575,4922.0
2024-05-10 15:10:00,265.09,265.16,264.96,265.16,7451.0,258.0186,258.0867,257.8921,258.0867,7451.0
2024-05-10 15:20:00,265.1,265.22,265.0,265.06,8017.0,258.0283,258.1451,257.931,257.9894,8017.0
2024-05-10 15:30:00,265.01,265.12,264.96,265.09,17503.0,257.9407,258.0478,257.8921,258.0186,17503.0
2024-05-10 15:40:00,265.09,265.42,264.97,265.33,18865.0,258.0186,258.3398,257.9018,258.2522,18865.0
2024-05-10 15:50:00,265.37,265.95,265.12,265.76,141172.0,258.2911,258.8557,258.0478,258.6707,141172.0
2024-05-13 09:30:00,266.03,268.15,266.03,268.15,17524.0,258.9335,260.997,258.9335,260.997,17524.0
2024-05-13 09:40:00,267.9,268.0,267.21,267.7,10213.0,260.7537,260.851,260.0821,260.559,10213.0
2024-05-13 09:50:00,267.71,268.0,267.59,267.77,17827.0,260.5687,260.851,260.4519,260.6271,17827.0
2024-05-13 10:00:00,267.81,268.33,267.81,268.15,17560.0,260.6661,261.1722,260.6661,260.997,17560.0
2024-05-13 10:10:00,268.15,268.27,267.58,267.81,12445.0,260.997,261.1138,260.4422,260.6661,12445.0
2024-05-13 10:20:00,267.63,267.65,267.25,267.47,9205.0,260.4909,260.5103,260.121,260.3351,9205.0
2024-05-13 10:30:00,267.5,267.86,267.35,267.39,7200.0,260.3643,260.7147,260.2183,260.2573,7200.0
2024-05-13 10:40:00,267.36,267.51,267.15,267.25,6089.0,260.2281,260.3741,260.0237,260.121,6089.0
2024-05-13 10:50:00,267.18,267.35,267.0,267.16,11773.0,260.0529,260.2183,259.8777,260.0334,11773.0
2024-05-13 11:00:00,267.16,267.19,266.93,267.08,4970.0,260.0334,260.0626,259.8095,259.9555,4970.0
2024-05-13 11:10:00,267.01,267.39,266.96,267.39,10961.0,259.8874,260.2573,259.8387,260.2573,10961.0
2024-05-13 11:20:00,267.4,267.41,266.96,266.97,5725.0,260.267,260.2767,259.8387,259.8485,5725.0
2024-05-13 11:30:00,266.98,267.0,266.27,266.42,10934.0,259.8582,259.8777,259.1671,259.3131,10934.0
2024-05-13 11:40:00,266.35,266.42,265.89,265.89,5562.0,259.245,259.3131,258.7973,258.7973,5562.0
2024-05-13 11:50:00,265.86,265.99,265.64,265.99,7517.0,258.7681,258.8946,258.5539,258.8946,7517.0
2024-05-13 12:00:00,265.94,266.19,265.91,266.15,4521.0,258.8459,259.0893,258.8167,259.0503,4521.0
2024-05-13 12:10:00,266.19,266.28,265.75,265.87,5359.0,259.0893,259.1769,258.661,258.7778,5359.0
2024-05-13 12:20:00,265.85,265.99,265.85,265.9,5803.0,258.7583,258.8946,258.7583,258.807,5803.0
2024-05-13 12:30:00,265.85,266.01,265.82,265.9,4394.0,258.7583,258.9141,258.7291,258.807,4394.0
2024-05-13 12:40:00,265.83,265.96,265.83,265.96,9015.0,258.7389,258.8654,258.7389,258.8654,9015.0
2024-05-13 12:50:00,265.84,265.84,265.46,265.5,4640.0,258.7486,258.7486,258.3787,258.4177,4640.0
2024-05-13 13:00:00,265.5,265.51,265.12,265.16,20440.0,258.4177,258.4274,258.0478,258.0867,20440.0
2024-05-13 13:10:00,265.24,265.55,265.03,265.55,4588.0,258.1646,258.4663,257.9602,258.4663,4588.0
2024-05-13 13:20:00,265.43,265.71,265.43,265.56,6020.0,258.3495,258.6221,258.3495,258.4761,6020.0
2024-05-13 13:30:00,265.5,265.58,265.47,265.53,3774.0,258.4177,258.4955,258.3885,258.4469,3774.0
2024-05-13 13:40:00,265.53,265.57,265.44,265.55,10518.0,258.4469,258.4858,258.3593,258.4663,10518.0
2024-05-13 13:50:00,265.51,265.53,265.11,265.32,8955.0,258.4274,258.4469,258.0381,258.2425,8955.0
2024-05-13 14:00:00,265.32,265.45,265.23,265.42,4436.0,258.2425,258.369,258.1549,258.3398,4436.0
2024-05-13 14:10:00,265.36,265.37,265.15,265.36,5868.0,258.2814,258.2911,258.077,258.2814,5868.0
2024-05-13 14:20:00,265.43,265.59,265.31,265.53,5098.0,258.3495,258.5053,258.2327,258.4469,5098.0
2024-05-13 14:30:00,265.6,266.0,265.6,265.94,2595.0,258.515,258.9043,258.515,258.8459,2595.0
2024-05-13 14:40:00,266.01,266.27,265.97,266.15,4700.0,258.9141,259.1671,258.8751,259.0503,4700.0
2024-05-13 14:50:00,266.17,266.29,266.02,266.28,5607.0,259.0698,259.1866,258.9238,259.1769,5607.0
2024-05-13 15:00:00,266.26,266.62,266.26,266.49,7179.0,259.1574,259.5078,259.1574,259.3813,7179.0
2024-05-13 15:10:00,266.44,266.58,266.3,266.58,5583.0,259.3326,259.4689,259.1963,259.4689,5583.0
2024-05-13 15:20:00,266.51,266.52,266.24,266.28,8370.0,259.4007,259.4105,259.1379,259.1769,8370.0
2024-05-13 15:30:00,266.26,266.41,265.97,266.1,20942.0,259.1574,259.3034,258.8751,259.0017,20942.0
2024-05-13 15:40:00,266.18,266.33,266.02,266.17,16606.0,259.0795,259.2255,258.9238,259.0698,16606.0
2024-05-13 15:50:00,266.19,266.96,266.15,266.89,78727.0,259.0893,259.8387,259.0503,259.7706,78727.0
2024-05-14 09:30:00,267.22,267.63,265.26,265.4,37401.0,260.0918,260.4909,258.1841,258.3203,37401.0
2024-05-14 09:40:00,265.3,265.78,264.58,264.68,69557.0,258.223,258.6902,257.5222,257.6195,69557.0
2024-05-14 09:50:00,264.69,265.07,264.05,264.45,25526.0,257.6293,257.9991,257.0064,257.3957,25526.0
2024-05-14 10:00:00,264.55,264.74,263.52,264.0,69679.0,257.493,257.6779,256.4905,256.9577,69679.0
2024-05-14 10:10:00,264.08,264.41,263.69,263.81,17864.0,257.0356,257.3567,256.656,256.7728,17864.0
2024-05-14 10:20:00,263.72,263.93,263.31,263.51,67097.0,256.6852,256.8896,256.2861,256.4808,67097.0
2024-05-14 10:30:00,263.45,263.52,262.13,262.24,60048.0,256.4224,256.4905,255.1376,255.2446,60048.0
2024-05-14 10:40:00,262.14,262.42,261.25,261.35,52943.0,255.1473,255.4198,254.281,254.3784,52943.0
2024-05-14 10:50:00,261.24,261.36,260.57,261.03,47464.0,254.2713,254.3881,253.6192,254.0669,47464.0
2024-05-14 11:00:00,260.98,261.05,259.5,259.72,54774.0,254.0182,254.0864,252.5777,252.7919,54774.0
2024-05-14 11:10:00,259.71,260.24,258.98,259.25,43283.0,252.7821,253.298,252.0716,252.3344,43283.0
2024-05-14 11:20:00,259.31,260.12,258.82,259.88,63027.0,252.3928,253.1812,251.9159,252.9476,63027.0
2024-05-14 11:30:00,259.88,260.21,259.3,259.86,41440.0,252.9476,253.2688,252.3831,252.9281,41440.0
2024-05-14 11:40:00,259.98,260.45,259.25,259.26,20857.0,253.0449,253.5024,252.3344,252.3441,20857.0
2024-05-14 11:50:00,259.34,259.63,259.05,259.18,42649.0,252.422,252.7043,252.1397,252.2663,42649.0
2024-05-14 12:00:00,259.34,259.44,259.08,259.23,16916.0,252.422,252.5193,252.1689,252.3149,16916.0
2024-05-14 12:10:00,259.2,259.23,258.64,258.88,18166.0,252.2857,252.3149,251.7407,251.9743,18166.0
2024-05-14 12:20:00,258.9,259.57,258.9,259.36,16137.0,251.9937,252.6459,251.9937,252.4415,16137.0
2024-05-14 12:30:00,259.32,259.59,259.2,259.36,20178.0,252.4025,252.6653,252.2857,252.4415,20178.0
2024-05-14 12:40:00,259.31,259.5,259.01,259.35,10740.0,252.3928,252.5777,252.1008,252.4317,10740.0
2024-05-14 12:50:00,259.44,259.45,258.9,259.1,24101.0,252.5193,252.5291,251.9937,252.1884,24101.0
2024-05-14 13:00:00,259.02,259.07,258.6,258.73,13492.0,252.1105,252.1592,251.7017,251.8283,13492.0
2024-05-14 13:10:00,258.73,259.14,258.58,259.08,6987.0,251.8283,252.2273,251.6823,252.1689,6987.0
2024-05-14 13:20:00,259.11,259.26,259.0,259.01,13131.0,252.1981,252.3441,252.0911,252.1008,13131.0
2024-05-14 13:30:00,258.84,259.06,258.71,258.96,8828.0,251.9353,252.1495,251.8088,252.0521,8828.0
2024-05-14 13:40:00,258.92,259.59,258.8,259.48,14102.0,252.0132,252.6653,251.8964,252.5583,14102.0
2024-05-14 13:50:00,259.48,259.56,259.0,259.18,9809.0,252.5583,252.6361,252.0911,252.2663,9809.0
2024-05-14 14:00:00,259.18,259.4,259.14,259.4,7049.0,252.2663,252.4804,252.2273,252.4804,7049.0
2024-05-14 14:10:00,259.36,259.6,259.31,259.44,11481.0,252.4415,252.6751,252.3928,252.5193,11481.0
2024-05-14 14:20:00,259.45,259.55,259.28,259.28,9588.0,252.5291,252.6264,252.3636,252.3636,9588.0
2024-05-14 14:30:00,259.34,259.72,259.21,259.57,9453.0,252.422,252.7919,252.2955,252.6459,9453.0
2024-05-14 14:40:00,259.7,260.04,259.68,259.97,42844.0,252.7724,253.1033,252.7529,253.0352,42844.0
2024-05-14 14:50:00,259.89,260.0,259.66,259.95,8575.0,252.9573,253.0644,252.7335,253.0157,8575.0
2024-05-14 15:00:00,259.94,260.19,259.81,259.98,19382.0,253.006,253.2493,252.8795,253.0449,19382.0
2024-05-14 15:10:00,260.08,260.21,260.0,260.01,9963.0,253.1423,253.2688,253.0644,253.0741,9963.0
2024-05-14 15:20:00,259.98,260.05,259.6,259.74,10788.0,253.0449,253.1131,252.6751,252.8113,10788.0
2024-05-14 15:30:00,259.69,259.69,259.08,259.57,30138.0,252.7627,252.7627,252.1689,252.6459,30138.0
2024-05-14 15:40:00,259.5,259.53,258.73,258.81,180266.0,252.5777,252.6069,251.8283,251.9061,180266.0
2024-05-14 15:50:00,258.91,259.19,258.35,258.99,206561.0,252.0035,252.276,251.4584,252.0813,206561.0
2024-05-15 09:30:00,260.0,260.73,259.58,260.5,37955.0,253.0644,253.7749,252.6556,253.5511,37955.0
2024-05-15 09:40:00,260.4,260.57,259.6,259.67,18070.0,253.4537,253.6192,252.6751,252.7432,18070.0
2024-05-15 09:50:00,259.68,259.76,259.17,259.72,11712.0,252.7529,252.8308,252.2565,252.7919,11712.0
2024-05-15 10:00:00,259.59,260.5,259.58,260.19,9568.0,252.6653,253.5511,252.6556,253.2493,9568.0
2024-05-15 10:10:00,260.28,260.28,259.8,259.92,4232.0,253.3369,253.3369,252.8697,252.9865,4232.0
2024-05-15 10:20:00,260.0,260.27,259.77,260.14,3509.0,253.0644,253.3272,252.8405,253.2007,3509.0
2024-05-15 10:30:00,259.96,260.12,259.75,260.1,13601.0,253.0255,253.1812,252.8211,253.1617,13601.0
2024-05-15 10:40:00,260.08,260.47,259.81,259.99,16319.0,253.1423,253.5219,252.8795,253.0547,16319.0
2024-05-15 10:50:00,259.67,260.14,259.51,260.14,6279.0,252.7432,253.2007,252.5875,253.2007,6279.0
2024-05-15 11:00:00,260.06,260.39,259.98,260.29,5363.0,253.1228,253.444,253.0449,253.3467,5363.0
2024-05-15 11:10:00,260.34,260.7,260.34,260.65,9954.0,253.3953,253.7457,253.3953,253.697,9954.0
2024-05-15 11:20:00,260.59,260.62,260.15,260.17,10790.0,253.6386,253.6678,253.2104,253.2299,10790.0
2024-05-15 11:30:00,260.24,260.34,259.84,259.98,30097.0,253.298,253.3953,252.9087,253.0449,30097.0
2024-05-15 11:40:00,259.94,260.0,259.42,259.56,8132.0,253.006,253.0644,252.4999,252.6361,8132.0
2024-05-15 11:50:00,259.5,259.63,258.85,258.99,36338.0,252.5777,252.7043,251.9451,252.0813,36338.0
2024-05-15 12:00:00,259.0,259.03,258.69,258.73,5131.0,252.0911,252.1203,251.7893,251.8283,5131.0
2024-05-15 12:10:00,258.73,258.8,258.59,258.62,6605.0,251.8283,251.8964,251.692,251.7212,6605.0
2024-05-15 12:20:00,258.64,258.86,258.64,258.84,8827.0,251.7407,251.9548,251.7407,251.9353,8827.0
2024-05-15 12:30:00,258.81,259.04,258.72,258.9,4264.0,251.9061,252.13,251.8185,251.9937,4264.0
2024-05-15 12:40:00,258.92,259.12,258.88,259.09,6069.0,252.0132,252.2079,251.9743,252.1787,6069.0
2024-05-15 12:50:00,259.06,259.36,258.9,259.36,14199.0,252.1495,252.4415,251.9937,252.4415,14199.0
2024-05-15 13:00:00,259.36,259.58,259.29,259.38,12372.0,252.4415,252.6556,252.3733,252.4609,12372.0
2024-05-15 13:10:00,259.37,259.47,259.0,259.03,33407.0,252.4512,252.5485,252.0911,252.1203,33407.0
2024-05-15 13:20:00,259.2,259.31,259.07,259.29,8265.0,252.2857,252.3928,252.1592,252.3733,8265.0
2024-05-15 13:30:00,259.26,259.41,259.26,259.26,6908.0,252.3441,252.4901,252.3441,252.3441,6908.0
2024-05-15 13:40:00,259.35,259.35,259.19,259.2,6513.0,252.4317,252.4317,252.276,252.2857,6513.0
2024-05-15 13:50:00,259.22,259.22,258.52,258.6,16287.0,252.3052,252.3052,251.6239,251.7017,16287.0
2024-05-15 14:00:00,258.62,258.87,258.4,258.82,8104.0,251.7212,251.9645,251.5071,251.9159,8104.0
2024-05-15 14:10:00,258.82,259.01,258.79,258.95,3944.0,251.9159,252.1008,251.8867,252.0424,3944.0
2024-05-15 14:20:00,259.0,259.0,258.66,258.88,11479.0,252.0911,252.0911,251.7601,251.9743,11479.0
2024-05-15 14:30:00,258.88,258.98,258.79,258.92,7266.0,251.9743,252.0716,251.8867,252.0132,7266.0
2024-05-15 14:40:00,258.92,259.02,258.76,258.76,7500.0,252.0132,252.1105,251.8575,251.8575,7500.0
2024-05-15 14:50:00,258.76,259.24,258.76,259.23,7830.0,251.8575,252.3247,251.8575,252.3149,7830.0
2024-05-15 15:00:00,259.15,259.18,259.04,259.05,4743.0,252.2371,252.2663,252.13,252.1397,4743.0
2024-05-15 15:10:00,259.03,259.2,258.89,259.0,13235.0,252.1203,252.2857,251.984,252.0911,13235.0
2024-05-15 15:20:00,258.94,259.01,258.65,258.75,14618.0,252.0327,252.1008,251.7504,251.8477,14618.0
2024-05-15 15:30:00,258.65,258.67,258.27,258.31,14839.0,251.7504,251.7699,251.3805,251.4195,14839.0
2024-05-15 15:40:00,258.35,258.64,258.19,258.46,23018.0,251.4584,251.7407,251.3027,251.5655,23018.0
2024-05-15 15:50:00,258.41,259.46,258.4,259.31,78046.0,251.5168,252.5388,251.5071,252.3928,78046.0
2024-05-16 09:30:00,258.56,259.05,258.15,258.47,21526.0,251.6628,252.1397,251.2637,251.5752,21526.0
2024-05-16 09:40:00,258.31,258.47,257.93,258.19,9282.0,251.4195,251.5752,251.0496,251.3027,9282.0
2024-05-16 09:50:00,258.09,258.36,257.85,258.14,16182.0,251.2053,251.4681,250.9717,251.254,16182.0
2024-05-16 10:00:00,258.16,258.31,257.7,257.73,11403.0,251.2735,251.4195,250.8257,250.8549,11403.0
2024-05-16 10:10:00,257.7,258.13,257.41,257.94,26537.0,250.8257,251.2443,250.5435,251.0593,26537.0
2024-05-16 10:20:00,257.94,258.33,257.77,258.01,20159.0,251.0593,251.4389,250.8939,251.1275,20159.0
2024-05-16 10:30:00,258.01,258.44,257.94,258.16,25063.0,251.1275,251.546,251.0593,251.2735,25063.0
2024-05-16 10:40:00,258.15,259.19,258.11,258.99,14258.0,251.2637,252.276,251.2248,252.0813,14258.0
2024-05-16 10:50:00,258.85,259.41,258.85,259.29,13119.0,251.9451,252.4901,251.9451,252.3733,13119.0
2024-05-16 11:00:00,259.37,259.38,258.69,259.02,8357.0,252.4512,252.4609,251.7893,252.1105,8357.0
2024-05-16 11:10:00,258.94,259.07,258.66,258.9,7865.0,252.0327,252.1592,251.7601,251.9937,7865.0
2024-05-16 11:20:00,258.9,259.81,258.9,259.55,15942.0,251.9937,252.8795,251.9937,252.6264,15942.0
2024-05-16 11:30:00,259.56,259.67,259.37,259.51,7908.0,252.6361,252.7432,252.4512,252.5875,7908.0
2024-05-16 11:40:00,259.52,259.66,259.49,259.64,7925.0,252.5972,252.7335,252.568,252.714,7925.0
2024-05-16 11:50:00,259.65,259.73,259.54,259.62,4374.0,252.7237,252.8016,252.6167,252.6945,4374.0
2024-05-16 12:00:00,259.62,259.71,259.39,259.68,5037.0,252.6945,252.7821,252.4707,252.7529,5037.0
2024-05-16 12:10:00,259.69,259.73,259.53,259.63,2460.0,252.7627,252.8016,252.6069,252.7043,2460.0
2024-05-16 12:20:00,259.57,259.91,259.54,259.81,4355.0,252.6459,252.9768,252.6167,252.8795,4355.0
2024-05-16 12:30:00,259.81,260.13,259.81,260.13,6565.0,252.8795,253.1909,252.8795,253.1909,6565.0
2024-05-16 12:40:00,260.09,260.84,260.08,260.84,14883.0,253.152,253.882,253.1423,253.882,14883.0
2024-05-16 12:50:00,260.84,260.84,260.45,260.48,8636.0,253.882,253.882,253.5024,253.5316,8636.0
2024-05-16 13:00:00,260.45,260.45,260.16,260.23,3251.0,253.5024,253.5024,253.2201,253.2883,3251.0
2024-05-16 13:10:00,260.26,260.42,260.2,260.35,3738.0,253.3175,253.4732,253.2591,253.4051,3738.0
2024-05-16 13:20:00,260.45,260.48,260.13,260.31,6167.0,253.5024,253.5316,253.1909,253.3661,6167.0
2024-05-16 13:30:00,260.27,260.49,260.23,260.31,2113.0,253.3272,253.5413,253.2883,253.3661,2113.0
2024-05-16 13:40:00,260.31,260.44,260.27,260.4,1966.0,253.3661,253.4927,253.3272,253.4537,1966.0
2024-05-16 13:50:00,260.35,260.83,260.34,260.77,7334.0,253.4051,253.8722,253.3953,253.8138,7334.0
2024-05-16 14:00:00,260.76,260.99,260.67,260.75,7995.0,253.8041,254.028,253.7165,253.7944,7995.0
2024-05-16 14:10:00,260.74,260.86,260.37,260.69,11191.0,253.7846,253.9014,253.4245,253.736,11191.0
2024-05-16 14:20:00,260.72,260.91,260.5,260.52,6236.0,253.7652,253.9501,253.5511,253.5705,6236.0
2024-05-16 14:30:00,260.67,260.71,260.21,260.26,6938.0,253.7165,253.7554,253.2688,253.3175,6938.0
2024-05-16 14:40:00,260.32,260.46,260.11,260.31,6364.0,253.3759,253.5121,253.1715,253.3661,6364.0
2024-05-16 14:50:00,260.24,260.38,259.92,260.13,8413.0,253.298,253.4343,252.9865,253.1909,8413.0
2024-05-16 15:00:00,260.05,260.16,259.98,260.02,7785.0,253.1131,253.2201,253.0449,253.0839,7785.0
2024-05-16 15:10:00,260.05,260.07,259.81,259.86,2942.0,253.1131,253.1325,252.8795,252.9281,2942.0
2024-05-16 15:20:00,259.83,260.13,259.78,259.86,6832.0,252.8989,253.1909,252.8503,252.9281,6832.0
2024-05-16 15:30:00,259.82,259.82,259.52,259.56,19276.0,252.8892,252.8892,252.5972,252.6361,19276.0
2024-05-16 15:40:00,259.61,259.71,259.28,259.69,24202.0,252.6848,252.7821,252.3636,252.7627,24202.0
2024-05-16 15:50:00,259.61,259.92,258.58,258.82,84383.0,252.6848,252.9865,251.6823,251.9159,84383.0
2024-05-17 09:30:00,260.08,260.08,257.85,258.19,33206.0,253.1423,253.1423,250.9717,251.3027,33206.0
2024-05-17 09:40:00,258.19,258.19,257.42,257.91,64738.0,251.3027,251.3027,250.5532,251.0301,64738.0
2024-05-17 09:50:00,257.85,257.88,257.22,257.39,14933.0,250.9717,251.0009,250.3585,250.524,14933.0
2024-05-17 10:00:00,257.39,258.11,257.33,257.59,32536.0,250.524,251.2248,250.4656,250.7187,32536.0
2024-05-17 10:10:00,257.61,257.61,256.7,256.7,47173.0,250.7381,250.7381,249.8524,249.8524,47173.0
2024-05-17 10:20:00,256.71,257.17,256.56,256.9,19169.0,249.8622,250.3099,249.7162,250.0471,19169.0
2024-05-17 10:30:00,256.94,257.2,256.57,256.66,13000.0,250.086,250.3391,249.7259,249.8135,13000.0
2024-05-17 10:40:00,256.72,256.8,256.27,256.66,14006.0,249.8719,249.9497,249.4339,249.8135,14006.0
2024-05-17 10:50:00,256.67,256.82,256.58,256.8,8729.0,249.8232,249.9692,249.7356,249.9497,8729.0
2024-05-17 11:00:00,256.79,257.13,256.63,257.13,6427.0,249.94,250.2709,249.7843,250.2709,6427.0
2024-05-17 11:10:00,257.0,257.11,256.62,256.66,20221.0,250.1444,250.2515,249.7746,249.8135,20221.0
2024-05-17 11:20:00,256.65,257.03,256.44,256.66,16290.0,249.8038,250.1736,249.5994,249.8135,16290.0
2024-05-17 11:30:00,256.6,256.75,256.47,256.5,12160.0,249.7551,249.9011,249.6286,249.6578,12160.0
2024-05-17 11:40:00,256.57,256.94,256.44,256.89,10552.0,249.7259,250.086,249.5994,250.0373,10552.0
2024-05-17 11:50:00,256.91,256.96,256.47,256.52,17860.0,250.0568,250.1055,249.6286,249.6772,17860.0
2024-05-17 12:00:00,256.52,256.87,256.38,256.87,25882.0,249.6772,250.0179,249.541,250.0179,25882.0
2024-05-17 12:10:00,256.85,256.85,256.65,256.71,6376.0,249.9984,249.9984,249.8038,249.8622,6376.0
2024-05-17 12:20:00,256.66,256.66,256.38,256.45,9174.0,249.8135,249.8135,249.541,249.6091,9174.0
2024-05-17 12:30:00,256.41,256.77,256.41,256.77,4615.0,249.5702,249.9205,249.5702,249.9205,4615.0
2024-05-17 12:40:00,256.68,257.15,256.67,256.99,10584.0,249.833,250.2904,249.8232,250.1347,10584.0
2024-05-17 12:50:00,257.02,257.22,256.93,256.99,7073.0,250.1639,250.3585,250.0763,250.1347,7073.0
2024-05-17 13:00:00,257.05,257.05,256.86,256.87,7679.0,250.1931,250.1931,250.0081,250.0179,7679.0
2024-05-17 13:10:00,256.93,257.0,256.55,256.6,11547.0,250.0763,250.1444,249.7064,249.7551,11547.0
2024-05-17 13:20:00,256.56,256.7,256.43,256.65,6129.0,249.7162,249.8524,249.5896,249.8038,6129.0
2024-05-17 13:30:00,256.69,257.02,256.63,257.02,5930.0,249.8427,250.1639,249.7843,250.1639,5930.0
2024-05-17 13:40:00,257.01,257.07,256.79,256.79,5709.0,250.1541,250.2125,249.94,249.94,5709.0
2024-05-17 13:50:00,256.9,257.12,256.85,257.12,7166.0,250.0471,250.2612,249.9984,250.2612,7166.0
2024-05-17 14:00:00,257.1,257.26,256.85,256.98,12149.0,250.2417,250.3975,249.9984,250.1249,12149.0
2024-05-17 14:10:00,256.93,257.04,256.82,256.9,7033.0,250.0763,250.1833,249.9692,250.0471,7033.0
2024-05-17 14:20:00,256.9,256.9,256.64,256.82,9674.0,250.0471,250.0471,249.794,249.9692,9674.0
2024-05-17 14:30:00,256.85,257.03,256.84,256.96,8215.0,249.9984,250.1736,249.9887,250.1055,8215.0
2024-05-17 14:40:00,256.88,256.97,256.69,256.96,8725.0,250.0276,250.1152,249.8427,250.1055,8725.0
2024-05-17 14:50:00,256.95,257.17,256.95,257.05,10131.0,250.0957,250.3099,250.0957,250.1931,10131.0
2024-05-17 15:00:00,257.11,257.2,256.9,256.91,7320.0,250.2515,250.3391,250.0471,250.0568,7320.0
2024-05-17 15:10:00,256.87,257.12,256.75,257.12,10803.0,250.0179,250.2612,249.9011,250.2612,10803.0
2024-05-17 15:20:00,257.12,257.13,256.35,256.58,24213.0,250.2612,250.2709,249.5118,249.7356,24213.0
2024-05-17 15:30:00,256.7,257.1,256.3,257.0,41331.0,249.8524,250.2417,249.4631,250.1444,41331.0
2024-05-17 15:40:00,257.05,257.11,256.68,256.68,32931.0,250.1931,250.2515,249.833,249.833,32931.0
2024-05-17 15:50:00,256.75,257.35,256.62,257.21,162072.0,249.9011,250.4851,249.7746,250.3488,162072.0
2024-05-20 09:30:00,256.99,257.41,256.57,257.16,28418.0,250.1347,250.5435,249.7259,250.3001,28418.0
2024-05-20 09:40:00,257.16,257.25,256.14,256.65,20558.0,250.3001,250.3877,249.3074,249.8038,20558.0
2024-05-20 09:50:00,256.81,257.0,256.21,256.54,20080.0,249.9595,250.1444,249.3755,249.6967,20080.0
2024-05-20 10:00:00,256.53,257.0,256.35,257.0,4129.0,249.687,250.1444,249.5118,250.1444,4129.0
2024-05-20 10:10:00,256.99,256.99,256.46,256.47,9977.0,250.1347,250.1347,249.6188,249.6286,9977.0
2024-05-20 10:20:00,256.5,256.87,256.5,256.82,4483.0,249.6578,250.0179,249.6578,249.9692,4483.0
2024-05-20 10:30:00,256.8,256.86,256.61,256.74,6118.0,249.9497,250.0081,249.7648,249.8914,6118.0
2024-05-20 10:40:00,256.76,256.85,256.57,256.63,3361.0,249.9108,249.9984,249.7259,249.7843,3361.0
2024-05-20 10:50:00,256.64,256.85,256.38,256.68,9008.0,249.794,249.9984,249.541,249.833,9008.0
2024-05-20 11:00:00,256.46,256.79,256.22,256.35,11021.0,249.6188,249.94,249.3852,249.5118,11021.0
2024-05-20 11:10:00,256.25,256.44,256.16,256.25,21435.0,249.4144,249.5994,249.3268,249.4144,21435.0
2024-05-20 11:20:00,256.19,256.76,256.14,256.72,9377.0,249.356,249.9108,249.3074,249.8719,9377.0
2024-05-20 11:30:00,256.78,256.92,256.58,256.58,5114.0,249.9303,250.0665,249.7356,249.7356,5114.0
2024-05-20 11:40:00,256.63,256.69,256.28,256.64,9474.0,249.7843,249.8427,249.4436,249.794,9474.0
2024-05-20 11:50:00,256.57,256.76,256.48,256.62,16544.0,249.7259,249.9108,249.6383,249.7746,16544.0
2024-05-20 12:00:00,256.53,256.53,256.26,256.26,5979.0,249.687,249.687,249.4242,249.4242,5979.0
2024-05-20 12:10:00,256.27,256.27,255.63,255.65,9137.0,249.4339,249.4339,248.811,248.8304,9137.0
2024-05-20 12:20:00,255.71,255.75,255.63,255.73,4499.0,248.8888,248.9278,248.811,248.9083,4499.0
2024-05-20 12:30:00,255.63,255.76,255.62,255.7,4720.0,248.811,248.9375,248.8012,248.8791,4720.0
2024-05-20 12:40:00,255.65,255.81,255.61,255.78,7927.0,248.8304,248.9862,248.7915,248.957,7927.0
2024-05-20 12:50:00,255.69,255.78,255.64,255.77,4682.0,248.8694,248.957,248.8207,248.9472,4682.0
2024-05-20 13:00:00,255.75,256.04,255.75,256.03,5008.0,248.9278,249.21,248.9278,249.2003,5008.0
2024-05-20 13:10:00,256.02,256.18,256.0,256.0,3825.0,249.1906,249.3463,249.1711,249.1711,3825.0
2024-05-20 13:20:00,255.98,256.03,255.75,255.79,4819.0,249.1516,249.2003,248.9278,248.9667,4819.0
2024-05-20 13:30:00,255.83,255.86,255.7,255.79,6922.0,249.0056,249.0348,248.8791,248.9667,6922.0
2024-05-20 13:40:00,255.83,255.93,255.8,255.81,1701.0,249.0056,249.103,248.9764,248.9862,1701.0
2024-05-20 13:50:00,255.85,255.92,255.59,255.64,7012.0,249.0251,249.0932,248.772,248.8207,7012.0
2024-05-20 14:00:00,255.59,255.65,255.15,255.35,7200.0,248.772,248.8304,248.3438,248.5384,7200.0
2024-05-20 14:10:00,255.36,255.53,255.29,255.44,2477.0,248.5482,248.7136,248.48,248.626,2477.0
2024-05-20 14:20:00,255.45,255.67,255.45,255.54,7156.0,248.6358,248.8499,248.6358,248.7234,7156.0
2024-05-20 14:30:00,255.56,255.56,255.01,255.25,24617.0,248.7428,248.7428,248.2075,248.4411,24617.0
2024-05-20 14:40:00,255.29,255.38,255.12,255.21,6169.0,248.48,248.5676,248.3146,248.4022,6169.0
2024-05-20 14:50:00,255.23,255.23,254.65,254.79,13109.0,248.4216,248.4216,247.8571,247.9934,13109.0
2024-05-20 15:00:00,254.8,255.02,254.79,254.8,5662.0,248.0031,248.2172,247.9934,248.0031,5662.0
2024-05-20 15:10:00,254.83,255.06,254.75,254.75,10433.0,248.0323,248.2562,247.9544,247.9544,10433.0
2024-05-20 15:20:00,254.73,254.73,254.5,254.69,9700.0,247.935,247.935,247.7111,247.896,9700.0
2024-05-20 15:30:00,254.72,254.72,254.49,254.62,8850.0,247.9252,247.9252,247.7014,247.8279,8850.0
2024-05-20 15:40:00,254.57,254.57,254.07,254.28,25437.0,247.7792,247.7792,247.2926,247.497,25437.0
2024-05-20 15:50:00,254.28,254.83,254.11,254.73,56613.0,247.497,248.0323,247.3315,247.935,56613.0
2024-05-21 09:30:00,254.5,254.7,253.44,253.53,24572.0,247.7111,247.9058,246.6794,246.767,24572.0
2024-05-21 09:40:00,253.69,254.8,253.69,254.62,16856.0,246.9227,248.0031,246.9227,247.8279,16856.0
2024-05-21 09:50:00,254.58,254.74,253.98,254.12,19674.0,247.789,247.9447,247.205,247.3412,19674.0
2024-05-21 10:00:00,254.19,254.19,253.0,253.15,20213.0,247.4094,247.4094,246.2511,246.3971,20213.0
2024-05-21 10:10:00,253.24,253.39,252.96,253.16,12331.0,246.4847,246.6307,246.2122,246.4068,12331.0
2024-05-21 10:20:00,253.06,253.21,252.77,253.0,12361.0,246.3095,246.4555,246.0273,246.2511,12361.0
2024-05-21 10:30:00,253.24,253.24,252.46,252.61,23344.0,246.4847,246.4847,245.7255,245.8715,23344.0
2024-05-21 10:40:00,252.59,252.88,252.36,252.6,11110.0,245.8521,246.1343,245.6282,245.8618,11110.0
2024-05-21 10:50:00,252.62,253.36,252.62,253.36,21814.0,245.8813,246.6015,245.8813,246.6015,21814.0
2024-05-21 11:00:00,253.26,253.54,253.1,253.3,25781.0,246.5042,246.7767,246.3484,246.5431,25781.0
2024-05-21 11:10:00,253.28,253.45,253.12,253.38,14271.0,246.5236,246.6891,246.3679,246.621,14271.0
2024-05-21 11:20:00,253.37,253.53,253.14,253.17,18344.0,246.6112,246.767,246.3874,246.4166,18344.0
2024-05-21 11:30:00,253.05,253.14,252.7,252.75,20525.0,246.2998,246.3874,245.9591,246.0078,20525.0
2024-05-21 11:40:00,252.67,252.72,252.26,252.29,8823.0,245.9299,245.9786,245.5309,245.5601,8823.0
2024-05-21 11:50:00,252.22,252.31,251.95,252.01,7787.0,245.4919,245.5795,245.2291,245.2875,7787.0
2024-05-21 12:00:00,252.0,252.14,251.83,251.97,8975.0,245.2778,245.4141,245.1123,245.2486,8975.0
2024-05-21 12:10:00,251.99,252.01,251.83,252.01,3245.0,245.2681,245.2875,245.1123,245.2875,3245.0
2024-05-21 12:20:00,252.02,252.37,251.95,252.37,8720.0,245.2973,245.6379,245.2291,245.6379,8720.0
2024-05-21 12:30:00,252.36,252.41,252.02,252.02,9078.0,245.6282,245.6769,245.2973,245.2973,9078.0
2024-05-21 12:40:00,252.0,252.16,251.5,251.53,13041.0,245.2778,245.4335,244.7911,244.8203,13041.0
2024-05-21 12:50:00,251.55,251.9,251.4,251.4,20517.0,244.8398,245.1805,244.6938,244.6938,20517.0
2024-05-21 13:00:00,251.28,251.41,251.17,251.23,13930.0,244.577,244.7035,244.4699,244.5283,13930.0
2024-05-21 13:10:00,251.24,251.24,250.93,251.12,9164.0,244.5381,244.5381,244.2363,244.4213,9164.0
2024-05-21 13:20:00,251.12,251.35,250.99,251.29,5118.0,244.4213,244.6451,244.2947,244.5867,5118.0
2024-05-21 13:30:00,251.32,252.02,251.32,251.89,7781.0,244.6159,245.2973,244.6159,245.1707,7781.0
2024-05-21 13:40:00,251.87,252.32,251.87,252.14,3858.0,245.1513,245.5893,245.1513,245.4141,3858.0
2024-05-21 13:50:00,252.13,252.26,252.1,252.14,6476.0,245.4043,245.5309,245.3751,245.4141,6476.0
2024-05-21 14:00:00,252.12,252.15,251.78,251.83,4166.0,245.3946,245.4238,245.0637,245.1123,4166.0
2024-05-21 14:10:00,251.82,251.83,251.67,251.82,4518.0,245.1026,245.1123,244.9566,245.1026,4518.0
2024-05-21 14:20:00,251.84,252.08,251.83,251.99,3091.0,245.1221,245.3557,245.1123,245.2681,3091.0
2024-05-21 14:30:00,251.95,252.11,251.83,252.08,7273.0,245.2291,245.3849,245.1123,245.3557,7273.0
2024-05-21 14:40:00,252.07,252.25,251.98,252.23,12809.0,245.3459,245.5211,245.2583,245.5017,12809.0
2024-05-21 14:50:00,252.31,252.42,252.19,252.19,8859.0,245.5795,245.6866,245.4627,245.4627,8859.0
2024-05-21 15:00:00,252.23,252.4,252.17,252.25,7170.0,245.5017,245.6671,245.4433,245.5211,7170.0
2024-05-21 15:10:00,252.32,252.65,252.32,252.51,6011.0,245.5893,245.9105,245.5893,245.7742,6011.0
2024-05-21 15:20:00,252.54,252.55,252.39,252.49,5973.0,245.8034,245.8131,245.6574,245.7547,5973.0
2024-05-21 15:30:00,252.52,252.7,252.51,252.66,8801.0,245.7839,245.9591,245.7742,245.9202,8801.0
2024-05-21 15:40:00,252.58,252.63,252.07,252.13,16138.0,245.8423,245.891,245.3459,245.4043,16138.0
2024-05-21 15:50:00,252.14,252.73,252.12,252.42,54248.0,245.4141,245.9883,245.3946,245.6866,54248.0
2024-05-22 09:30:00,252.0,252.29,251.26,251.59,38485.0,245.2778,245.5601,244.5575,244.8787,38485.0
2024-05-22 09:40:00,251.59,251.87,251.01,251.12,12995.0,244.8787,245.1513,244.3142,244.4213,12995.0
2024-05-22 09:50:00,251.17,251.17,250.5,250.84,17981.0,244.4699,244.4699,243.8178,244.1487,17981.0
2024-05-22 10:00:00,250.86,250.86,250.2,250.25,19565.0,244.1682,244.1682,243.5258,243.5745,19565.0
2024-05-22 10:10:00,250.3,250.51,249.8,249.95,22539.0,243.6231,243.8275,243.1365,243.2825,22539.0
2024-05-22 10:20:00,249.91,250.4,249.79,250.23,11009.0,243.2435,243.7205,243.1267,243.555,11009.0
2024-05-22 10:30:00,250.23,250.55,250.08,250.22,7875.0,243.555,243.8665,243.409,243.5453,7875.0
2024-05-22 10:40:00,250.19,250.38,250.15,250.37,3821.0,243.5161,243.701,243.4771,243.6913,3821.0
2024-05-22 10:50:00,250.39,250.76,250.23,250.76,10987.0,243.7107,244.0709,243.555,244.0709,10987.0
2024-05-22 11:00:00,250.67,250.78,250.14,250.21,2678.0,243.9833,244.0903,243.4674,243.5355,2678.0
2024-05-22 11:10:00,250.2,250.28,249.89,249.89,21312.0,243.5258,243.6037,243.2241,243.2241,21312.0
2024-05-22 11:20:00,249.95,250.58,249.84,250.5,10030.0,243.2825,243.8957,243.1754,243.8178,10030.0
2024-05-22 11:30:00,250.5,250.85,250.43,250.49,9069.0,243.8178,244.1585,243.7497,243.8081,9069.0
2024-05-22 11:40:00,250.35,250.49,250.18,250.36,45397.0,243.6718,243.8081,243.5063,243.6815,45397.0
2024-05-22 11:50:00,250.45,250.48,250.21,250.37,4946.0,243.7691,243.7983,243.5355,243.6913,4946.0
2024-05-22 12:00:00,250.29,250.75,250.29,250.6,11187.0,243.6134,244.0611,243.6134,243.9151,11187.0
2024-05-22 12:10:00,250.51,251.22,250.51,251.15,20116.0,243.8275,244.5186,243.8275,244.4505,20116.0
2024-05-22 12:20:00,251.14,252.1,251.13,251.86,11161.0,244.4407,245.3751,244.431,245.1415,11161.0
2024-05-22 12:30:00,251.92,251.92,251.55,251.63,3918.0,245.1999,245.1999,244.8398,244.9177,3918.0
2024-05-22 12:40:00,251.75,251.84,251.67,251.76,4846.0,245.0345,245.1221,244.9566,245.0442,4846.0
2024-05-22 12:50:00,251.72,252.08,251.64,252.02,4855.0,245.0053,245.3557,244.9274,245.2973,4855.0
2024-05-22 13:00:00,252.09,252.23,251.92,252.12,5231.0,245.3654,245.5017,245.1999,245.3946,5231.0
2024-05-22 13:10:00,252.2,252.22,251.99,252.0,7004.0,245.4725,245.4919,245.2681,245.2778,7004.0
2024-05-22 13:20:00,252.01,252.1,251.73,251.74,8722.0,245.2875,245.3751,245.015,245.0247,8722.0
2024-05-22 13:30:00,251.69,251.85,251.67,251.82,4304.0,244.9761,245.1318,244.9566,245.1026,4304.0
2024-05-22 13:40:00,251.76,252.24,251.75,252.24,16000.0,245.0442,245.5114,245.0345,245.5114,16000.0
2024-05-22 13:50:00,252.34,252.66,252.32,252.58,8613.0,245.6087,245.9202,245.5893,245.8423,8613.0
2024-05-22 14:00:00,252.53,252.53,251.47,251.79,16947.0,245.7937,245.7937,244.7619,245.0734,16947.0
2024-05-22 14:10:00,251.78,251.91,251.28,251.43,6897.0,245.0637,245.1902,244.577,244.723,6897.0
2024-05-22 14:20:00,251.45,251.58,251.17,251.18,8252.0,244.7425,244.869,244.4699,244.4797,8252.0
2024-05-22 14:30:00,251.1,251.53,251.05,251.06,13251.0,244.4018,244.8203,244.3531,244.3629,13251.0
2024-05-22 14:40:00,251.04,251.67,250.95,251.59,11617.0,244.3434,244.9566,244.2558,244.8787,11617.0
2024-05-22 14:50:00,251.59,251.7,251.43,251.48,9462.0,244.8787,244.9858,244.723,244.7717,9462.0
2024-05-22 15:00:00,251.57,251.95,251.54,251.94,10818.0,244.8593,245.2291,244.8301,245.2194,10818.0
2024-05-22 15:10:00,251.92,251.92,251.44,251.44,14385.0,245.1999,245.1999,244.7327,244.7327,14385.0
2024-05-22 15:20:00,251.47,252.24,251.47,252.22,21771.0,244.7619,245.5114,244.7619,245.4919,21771.0
2024-05-22 15:30:00,252.2,252.51,251.97,252.05,14457.0,245.4725,245.7742,245.2486,245.3265,14457.0
2024-05-22 15:40:00,252.02,252.24,251.83,251.83,29128.0,245.2973,245.5114,245.1123,245.1123,29128.0
2024-05-22 15:50:00,251.88,252.47,251.79,252.07,116970.0,245.161,245.7353,245.0734,245.3459,116970.0
2024-05-23 09:30:00,251.55,252.15,249.67,250.04,31178.0,244.8398,245.4238,243.0099,243.3701,31178.0
2024-05-23 09:40:00,249.97,251.12,249.89,250.67,13171.0,243.3019,244.4213,243.2241,243.9833,13171.0
2024-05-23 09:50:00,250.57,250.97,250.25,250.96,15692.0,243.8859,244.2753,243.5745,244.2655,15692.0
2024-05-23 10:00:00,251.03,251.27,250.52,250.64,15319.0,244.3337,244.5673,243.8373,243.9541,15319.0
2024-05-23 10:10:00,250.65,250.87,250.31,250.45,10142.0,243.9638,244.1779,243.6329,243.7691,10142.0
2024-05-23 10:20:00,250.45,250.47,249.83,249.96,20338.0,243.7691,243.7886,243.1657,243.2922,20338.0
2024-05-23 10:30:00,249.84,249.92,249.2,249.55,29851.0,243.1754,243.2533,242.5525,242.8931,29851.0
2024-05-23 10:40:00,249.52,249.89,249.3,249.79,43183.0,242.8639,243.2241,242.6498,243.1267,43183.0
2024-05-23 10:50:00,249.77,249.77,249.41,249.67,8723.0,243.1073,243.1073,242.7569,243.0099,8723.0
2024-05-23 11:00:00,249.67,249.77,249.51,249.59,6128.0,243.0099,243.1073,242.8542,242.9321,6128.0
2024-05-23 11:10:00,249.61,249.68,248.86,248.98,23167.0,242.9515,243.0197,242.2216,242.3384,23167.0
2024-05-23 11:20:00,248.8,248.95,247.84,248.08,54851.0,242.1632,242.3092,241.2288,241.4624,54851.0
2024-05-23 11:30:00,248.03,248.18,247.5,247.77,40555.0,241.4137,241.5597,240.8978,241.1606,40555.0
2024-05-23 11:40:00,247.79,247.95,247.6,247.66,13880.0,241.1801,241.3358,240.9952,241.0536,13880.0
2024-05-23 11:50:00,247.73,247.81,247.21,247.21,20198.0,241.1217,241.1996,240.6156,240.6156,20198.0
2024-05-23 12:00:00,247.22,247.35,246.89,247.26,16056.0,240.6253,240.7518,240.3041,240.6642,16056.0
2024-05-23 12:10:00,247.23,247.66,247.12,247.48,11166.0,240.635,241.0536,240.528,240.8784,11166.0
2024-05-23 12:20:00,247.55,248.33,247.54,248.11,14447.0,240.9465,241.7057,240.9368,241.4916,14447.0
2024-05-23 12:30:00,248.22,248.41,247.84,247.87,16370.0,241.5986,241.7836,241.2288,241.258,16370.0
2024-05-23 12:40:00,247.93,247.99,247.57,247.74,5626.0,241.3164,241.3748,240.966,241.1314,5626.0
2024-05-23 12:50:00,247.65,247.73,247.44,247.73,14305.0,241.0438,241.1217,240.8394,241.1217,14305.0
2024-05-23 13:00:00,247.66,247.75,247.4,247.75,12307.0,241.0536,241.1412,240.8005,241.1412,12307.0
2024-05-23 13:10:00,247.71,248.13,247.7,247.93,6839.0,241.1022,241.511,241.0925,241.3164,6839.0
2024-05-23 13:20:00,247.95,247.97,247.55,247.55,10160.0,241.3358,241.3553,240.9465,240.9465,10160.0
2024-05-23 13:30:00,247.49,247.56,247.3,247.3,26934.0,240.8881,240.9562,240.7032,240.7032,26934.0
2024-05-23 13:40:00,247.38,247.56,247.07,247.56,15972.0,240.781,240.9562,240.4793,240.9562,15972.0
2024-05-23 13:50:00,247.72,248.16,247.55,248.16,22075.0,241.112,241.5402,240.9465,241.5402,22075.0
2024-05-23 14:00:00,248.08,248.23,247.8,247.8,27250.0,241.4624,241.6084,241.1898,241.1898,27250.0
2024-05-23 14:10:00,247.72,247.72,247.31,247.52,7540.0,241.112,241.112,240.7129,240.9173,7540.0
2024-05-23 14:20:00,247.51,247.91,247.51,247.88,5678.0,240.9076,241.2969,240.9076,241.2677,5678.0
2024-05-23 14:30:00,247.81,248.04,247.69,248.0,7869.0,241.1996,241.4234,241.0828,241.3845,7869.0
2024-05-23 14:40:00,248.03,248.14,247.73,247.73,11918.0,241.4137,241.5208,241.1217,241.1217,11918.0
2024-05-23 14:50:00,247.8,247.97,247.78,247.81,7751.0,241.1898,241.3553,241.1704,241.1996,7751.0
2024-05-23 15:00:00,247.82,247.98,247.73,247.77,15570.0,241.2093,241.365,241.1217,241.1606,15570.0
2024-05-23 15:10:00,247.77,247.98,247.52,247.96,13509.0,241.1606,241.365,240.9173,241.3456,13509.0
2024-05-23 15:20:00,247.92,248.18,247.9,247.99,12130.0,241.3066,241.5597,241.2872,241.3748,12130.0
2024-05-23 15:30:00,247.94,248.58,247.94,248.29,14367.0,241.3261,241.949,241.3261,241.6668,14367.0
2024-05-23 15:40:00,248.27,248.67,248.22,248.5,25642.0,241.6473,242.0366,241.5986,241.8712,25642.0
2024-05-23 15:50:00,248.52,249.41,248.52,249.24,94203.0,241.8906,242.7569,241.8906,242.5914,94203.0
2024-05-24 09:30:00,250.0,250.89,249.81,250.52,17877.0,243.3311,244.1974,243.1462,243.8373,17877.0
2024-05-24 09:40:00,250.47,250.59,249.1,249.1,17869.0,243.7886,243.9054,242.4552,242.4552,17869.0
2024-05-24 09:50:00,248.84,249.1,248.59,248.81,16110.0,242.2021,242.4552,241.9588,242.1729,16110.0
2024-05-24 10:00:00,248.55,249.37,248.51,249.28,9631.0,241.9198,242.7179,241.8809,242.6303,9631.0
2024-05-24 10:10:00,249.28,249.35,247.5,247.64,12419.0,242.6303,242.6985,240.8978,241.0341,12419.0
2024-05-24 10:20:00,247.74,248.45,247.56,248.27,22339.0,241.1314,241.8225,240.9562,241.6473,22339.0
2024-05-24 10:30:00,248.26,248.34,248.0,248.08,17841.0,241.6376,241.7154,241.3845,241.4624,17841.0
2024-05-24 10:40:00,247.98,248.06,247.42,247.76,13785.0,241.365,241.4429,240.82,241.1509,13785.0
2024-05-24 10:50:00,247.84,248.15,247.81,248.04,7232.0,241.2288,241.5305,241.1996,241.4234,7232.0
2024-05-24 11:00:00,248.08,248.46,247.94,248.39,14885.0,241.4624,241.8322,241.3261,241.7641,14885.0
2024-05-24 11:10:00,248.36,248.62,247.79,247.83,18871.0,241.7349,241.988,241.1801,241.219,18871.0
2024-05-24 11:20:00,247.74,247.98,247.71,247.79,14225.0,241.1314,241.365,241.1022,241.1801,14225.0
2024-05-24 11:30:00,247.75,247.91,247.16,247.5,16457.0,241.1412,241.2969,240.5669,240.8978,16457.0
2024-05-24 11:40:00,247.58,247.84,247.52,247.84,11722.0,240.9757,241.2288,240.9173,241.2288,11722.0
2024-05-24 11:50:00,247.87,248.18,247.73,248.18,12700.0,241.258,241.5597,241.1217,241.5597,12700.0
2024-05-24 12:00:00,248.02,248.56,247.96,248.55,11356.0,241.404,241.9296,241.3456,241.9198,11356.0
2024-05-24 12:10:00,248.56,248.69,248.41,248.47,18865.0,241.9296,242.0561,241.7836,241.842,18865.0
2024-05-24 12:20:00,248.47,248.5,248.12,248.12,4313.0,241.842,241.8712,241.5013,241.5013,4313.0
2024-05-24 12:30:00,248.06,248.12,247.59,247.59,6974.0,241.4429,241.5013,240.9854,240.9854,6974.0
2024-05-24 12:40:00,247.55,247.65,247.37,247.56,8579.0,240.9465,241.0438,240.7713,240.9562,8579.0
2024-05-24 12:50:00,247.56,247.72,247.42,247.48,11939.0,240.9562,241.112,240.82,240.8784,11939.0
2024-05-24 13:00:00,247.52,247.58,247.17,247.17,1884.0,240.9173,240.9757,240.5766,240.5766,1884.0
2024-05-24 13:10:00,247.26,247.53,247.2,247.37,7437.0,240.6642,240.927,240.6058,240.7713,7437.0
2024-05-24 13:20:00,247.37,247.66,247.34,247.34,6447.0,240.7713,241.0536,240.7421,240.7421,6447.0
2024-05-24 13:30:00,247.4,247.45,247.22,247.4,3864.0,240.8005,240.8492,240.6253,240.8005,3864.0
2024-05-24 13:40:00,247.35,247.4,247.25,247.34,5753.0,240.7518,240.8005,240.6545,240.7421,5753.0
2024-05-24 13:50:00,247.34,247.41,247.18,247.18,3438.0,240.7421,240.8102,240.5864,240.5864,3438.0
2024-05-24 14:00:00,247.18,247.7,247.11,247.5,7473.0,240.5864,241.0925,240.5182,240.8978,7473.0
2024-05-24 14:10:00,247.5,247.59,247.38,247.55,6405.0,240.8978,240.9854,240.781,240.9465,6405.0
2024-05-24 14:20:00,247.55,247.55,247.25,247.39,18174.0,240.9465,240.9465,240.6545,240.7908,18174.0
2024-05-24 14:30:00,247.38,247.45,247.09,247.15,13466.0,240.781,240.8492,240.4988,240.5572,13466.0
2024-05-24 14:40:00,247.18,247.4,247.11,247.13,11412.0,240.5864,240.8005,240.5182,240.5377,11412.0
2024-05-24 14:50:00,247.08,247.12,246.72,246.73,8100.0,240.489,240.528,240.1386,240.1484,8100.0
2024-05-24 15:00:00,246.71,246.81,246.36,246.46,9407.0,240.1289,240.2262,239.7882,239.8856,9407.0
2024-05-24 15:10:00,246.43,246.83,246.31,246.71,7771.0,239.8564,240.2457,239.7396,240.1289,7771.0
2024-05-24 15:20:00,246.69,246.75,246.51,246.7,6149.0,240.1094,240.1678,239.9342,240.1192,6149.0
2024-05-24 15:30:00,246.64,246.97,246.53,246.79,13680.0,240.0608,240.382,239.9537,240.2068,13680.0
2024-05-24 15:40:00,246.79,247.07,246.58,246.58,26744.0,240.2068,240.4793,240.0024,240.0024,26744.0
2024-05-24 15:50:00,246.63,247.62,246.61,247.53,108430.0,240.051,241.0146,240.0316,240.927,108430.0
2024-05-28 09:30:00,247.2,248.28,247.2,248.15,29188.0,240.6058,241.657,240.6058,241.5305,29188.0
2024-05-28 09:40:00,248.15,249.43,247.9,248.85,27175.0,241.5305,242.7763,241.2872,242.2118,27175.0
2024-05-28 09:50:00,248.93,248.98,247.73,247.93,14045.0,242.2897,242.3384,241.1217,241.3164,14045.0
2024-05-28 10:00:00,247.98,248.57,247.91,248.16,12022.0,241.365,241.9393,241.2969,241.5402,12022.0
2024-05-28 10:10:00,248.2,248.91,248.02,248.61,9407.0,241.5792,242.2702,241.404,241.9782,9407.0
2024-05-28 10:20:00,248.59,248.91,248.47,248.48,17388.0,241.9588,242.2702,241.842,241.8517,17388.0
2024-05-28 10:30:00,248.39,248.39,247.81,248.17,9682.0,241.7641,241.7641,241.1996,241.55,9682.0
2024-05-28 10:40:00,248.16,248.41,247.9,248.21,11133.0,241.5402,241.7836,241.2872,241.5889,11133.0
2024-05-28 10:50:00,248.24,248.32,247.91,247.91,6114.0,241.6181,241.696,241.2969,241.2969,6114.0
2024-05-28 11:00:00,247.95,247.95,246.97,246.99,13855.0,241.3358,241.3358,240.382,240.4014,13855.0
2024-05-28 11:10:00,246.9,247.28,246.9,246.93,11951.0,240.3138,240.6837,240.3138,240.343,11951.0
2024-05-28 11:20:00,247.0,247.57,246.93,247.31,6231.0,240.4112,240.966,240.343,240.7129,6231.0
2024-05-28 11:30:00,247.36,247.52,247.12,247.52,7002.0,240.7616,240.9173,240.528,240.9173,7002.0
2024-05-28 11:40:00,247.59,247.65,247.12,247.13,9053.0,240.9854,241.0438,240.528,240.5377,9053.0
2024-05-28 11:50:00,247.2,247.38,247.18,247.34,4283.0,240.6058,240.781,240.5864,240.7421,4283.0
2024-05-28 12:00:00,247.41,247.44,246.9,247.15,19619.0,240.8102,240.8394,240.3138,240.5572,19619.0
2024-05-28 12:10:00,247.16,247.49,247.06,247.44,8757.0,240.5669,240.8881,240.4696,240.8394,8757.0
2024-05-28 12:20:00,247.36,247.56,247.19,247.3,5088.0,240.7616,240.9562,240.5961,240.7032,5088.0
2024-05-28 12:30:00,247.21,247.28,247.17,247.27,2014.0,240.6156,240.6837,240.5766,240.674,2014.0
2024-05-28 12:40:00,247.31,247.47,247.29,247.47,3206.0,240.7129,240.8686,240.6934,240.8686,3206.0
2024-05-28 12:50:00,247.37,247.51,247.24,247.27,9551.0,240.7713,240.9076,240.6448,240.674,9551.0
2024-05-28 13:00:00,247.24,247.47,247.0,247.43,8216.0,240.6448,240.8686,240.4112,240.8297,8216.0
2024-05-28 13:10:00,247.45,247.58,247.35,247.52,12272.0,240.8492,240.9757,240.7518,240.9173,12272.0
2024-05-28 13:20:00,247.52,247.59,247.33,247.44,17536.0,240.9173,240.9854,240.7324,240.8394,17536.0
2024-05-28 13:30:00,247.47,247.77,247.38,247.59,13067.0,240.8686,241.1606,240.781,240.9854,13067.0
2024-05-28 13:40:00,247.59,247.65,247.32,247.32,17297.0,240.9854,241.0438,240.7226,240.7226,17297.0
2024-05-28 13:50:00,247.39,247.61,247.22,247.46,30506.0,240.7908,241.0049,240.6253,240.8589,30506.0
2024-05-28 14:00:00,247.49,247.76,247.43,247.43,21512.0,240.8881,241.1509,240.8297,240.8297,21512.0
2024-05-28 14:10:00,247.51,247.51,247.29,247.35,5090.0,240.9076,240.9076,240.6934,240.7518,5090.0
2024-05-28 14:20:00,247.29,247.3,246.93,246.93,12288.0,240.6934,240.7032,240.343,240.343,12288.0
2024-05-28 14:30:00,246.93,246.99,246.71,246.72,11874.0,240.343,240.4014,240.1289,240.1386,11874.0
2024-05-28 14:40:00,246.81,247.05,246.76,246.97,8513.0,240.2262,240.4598,240.1776,240.382,8513.0
2024-05-28 14:50:00,247.0,247.11,246.9,247.02,9076.0,240.4112,240.5182,240.3138,240.4306,9076.0
2024-05-28 15:00:00,246.99,247.07,246.89,247.05,11246.0,240.4014,240.4793,240.3041,240.4598,11246.0
2024-05-28 15:10:00,247.07,247.09,246.89,247.06,9052.0,240.4793,240.4988,240.3041,240.4696,9052.0
2024-05-28 15:20:00,247.08,247.27,246.92,246.97,14083.0,240.489,240.674,240.3333,240.382,14083.0
2024-05-28 15:30:00,247.0,247.27,246.96,247.16,11069.0,240.4112,240.674,240.3722,240.5669,11069.0
2024-05-28 15:40:00,247.11,247.33,246.92,247.22,30801.0,240.5182,240.7324,240.3333,240.6253,30801.0
2024-05-28 15:50:00,247.19,248.27,247.13,248.05,121490.0,240.5961,241.6473,240.5377,241.4332,121490.0
2024-05-29 09:30:00,245.84,246.45,245.31,246.35,23941.0,239.2821,239.8758,238.7663,239.7785,23941.0
2024-05-29 09:40:00,246.4,246.92,246.14,246.77,10283.0,239.8272,240.3333,239.5741,240.1873,10283.0
2024-05-29 09:50:00,246.55,247.03,246.42,246.73,13763.0,239.9732,240.4404,239.8466,240.1484,13763.0
2024-05-29 10:00:00,246.58,246.71,245.76,245.83,8389.0,240.0024,240.1289,239.2042,239.2724,8389.0
2024-05-29 10:10:00,245.86,245.86,244.5,244.67,29375.0,239.3016,239.3016,237.9779,238.1433,29375.0
2024-05-29 10:20:00,244.71,245.08,244.31,245.07,17895.0,238.1823,238.5424,237.7929,238.5327,17895.0
2024-05-29 10:30:00,245.14,245.84,245.14,245.8,16671.0,238.6008,239.2821,238.6008,239.2432,16671.0
2024-05-29 10:40:00,245.73,245.79,245.2,245.5,9283.0,239.175,239.2334,238.6592,238.9512,9283.0
2024-05-29 10:50:00,245.47,245.73,245.15,245.29,14755.0,238.922,239.175,238.6105,238.7468,14755.0
2024-05-29 11:00:00,245.29,245.29,244.65,244.89,14266.0,238.7468,238.7468,238.1239,238.3575,14266.0
2024-05-29 11:10:00,244.89,245.1,244.69,245.09,21298.0,238.3575,238.5619,238.1628,238.5521,21298.0
2024-05-29 11:20:00,245.09,245.27,244.96,245.22,12681.0,238.5521,238.7273,238.4256,238.6787,12681.0
2024-05-29 11:30:00,245.28,245.45,244.99,245.24,31486.0,238.7371,238.9025,238.4548,238.6981,31486.0
2024-05-29 11:40:00,245.15,245.68,245.15,245.6,6425.0,238.6105,239.1264,238.6105,239.0485,6425.0
2024-05-29 11:50:00,245.56,246.08,245.51,245.91,6289.0,239.0096,239.5157,238.9609,239.3502,6289.0
2024-05-29 12:00:00,245.78,245.93,245.6,245.88,4832.0,239.2237,239.3697,239.0485,239.321,4832.0
2024-05-29 12:10:00,245.96,245.98,245.7,245.81,4035.0,239.3989,239.4184,239.1458,239.2529,4035.0
2024-05-29 12:20:00,245.82,246.07,245.82,245.99,6726.0,239.2626,239.506,239.2626,239.4281,6726.0
2024-05-29 12:30:00,246.05,246.11,245.59,245.71,9845.0,239.4865,239.5449,239.0388,239.1556,9845.0
2024-05-29 12:40:00,245.7,246.07,245.65,246.07,5303.0,239.1458,239.506,239.0972,239.506,5303.0
2024-05-29 12:50:00,246.03,246.11,245.88,245.89,6052.0,239.467,239.5449,239.321,239.3308,6052.0
2024-05-29 13:00:00,245.78,245.78,245.42,245.51,5057.0,239.2237,239.2237,238.8733,238.9609,5057.0
2024-05-29 13:10:00,245.53,245.53,245.2,245.22,5703.0,238.9804,238.9804,238.6592,238.6787,5703.0
2024-05-29 13:20:00,245.22,245.59,245.21,245.58,14018.0,238.6787,239.0388,238.6689,239.029,14018.0
2024-05-29 13:30:00,245.52,245.93,245.37,245.47,15270.0,238.9706,239.3697,238.8246,238.922,15270.0
2024-05-29 13:40:00,245.53,245.56,245.22,245.28,7167.0,238.9804,239.0096,238.6787,238.7371,7167.0
2024-05-29 13:50:00,245.28,245.48,245.18,245.38,4637.0,238.7371,238.9317,238.6397,238.8344,4637.0
2024-05-29 14:00:00,245.39,245.73,245.29,245.31,5827.0,238.8441,239.175,238.7468,238.7663,5827.0
2024-05-29 14:10:00,245.26,245.26,244.93,244.99,2671.0,238.7176,238.7176,238.3964,238.4548,2671.0
2024-05-29 14:20:00,244.99,245.16,244.91,245.08,6284.0,238.4548,238.6203,238.3769,238.5424,6284.0
2024-05-29 14:30:00,245.06,245.18,244.99,244.99,8772.0,238.5229,238.6397,238.4548,238.4548,8772.0
2024-05-29 14:40:00,244.98,245.16,244.8,244.88,7961.0,238.4451,238.6203,238.2699,238.3477,7961.0
2024-05-29 14:50:00,244.91,245.15,244.81,245.12,8321.0,238.3769,238.6105,238.2796,238.5813,8321.0
2024-05-29 15:00:00,245.09,245.2,245.02,245.03,9442.0,238.5521,238.6592,238.484,238.4937,9442.0
2024-05-29 15:10:00,244.99,245.41,244.9,245.22,12289.0,238.4548,238.8636,238.3672,238.6787,12289.0
2024-05-29 15:20:00,245.21,245.48,245.17,245.41,14490.0,238.6689,238.9317,238.63,238.8636,14490.0
2024-05-29 15:30:00,245.41,245.77,245.16,245.63,24193.0,238.8636,239.214,238.6203,239.0777,24193.0
2024-05-29 15:40:00,245.58,245.72,245.31,245.44,26614.0,239.029,239.1653,238.7663,238.8928,26614.0
2024-05-29 15:50:00,245.42,245.61,244.84,245.3,109460.0,238.8733,239.0582,238.3088,238.7565,109460.0
2024-05-30 09:30:00,246.15,247.39,245.52,246.19,22008.0,239.5838,240.7908,238.9706,239.6228,22008.0
2024-05-30 09:40:00,246.21,246.33,245.52,245.68,12346.0,239.6422,239.759,238.9706,239.1264,12346.0
2024-05-30 09:50:00,245.52,246.24,245.5,245.89,8341.0,238.9706,239.6714,238.9512,239.3308,8341.0
2024-05-30 10:00:00,245.91,246.25,245.63,246.25,15935.0,239.3502,239.6812,239.0777,239.6812,15935.0
2024-05-30 10:10:00,246.21,246.71,246.01,246.71,10352.0,239.6422,240.1289,239.4476,240.1289,10352.0
2024-05-30 10:20:00,246.77,247.4,246.66,247.27,16120.0,240.1873,240.8005,240.0802,240.674,16120.0
2024-05-30 10:30:00,247.31,247.77,247.07,247.74,13300.0,240.7129,241.1606,240.4793,241.1314,13300.0
2024-05-30 10:40:00,247.7,247.83,247.45,247.67,12627.0,241.0925,241.219,240.8492,241.0633,12627.0
2024-05-30 10:50:00,247.67,247.93,247.54,247.73,10443.0,241.0633,241.3164,240.9368,241.1217,10443.0
2024-05-30 11:00:00,247.75,248.21,247.68,248.01,24484.0,241.1412,241.5889,241.073,241.3942,24484.0
2024-05-30 11:10:00,248.17,248.45,247.93,248.05,14345.0,241.55,241.8225,241.3164,241.4332,14345.0
2024-05-30 11:20:00,248.08,248.45,247.95,248.07,7883.0,241.4624,241.8225,241.3358,241.4526,7883.0
2024-05-30 11:30:00,248.01,248.12,247.81,248.09,5368.0,241.3942,241.5013,241.1996,241.4721,5368.0
2024-05-30 11:40:00,248.05,248.49,248.05,248.4,12119.0,241.4332,241.8614,241.4332,241.7738,12119.0
2024-05-30 11:50:00,248.36,248.69,248.36,248.42,8345.0,241.7349,242.0561,241.7349,241.7933,8345.0
2024-05-30 12:00:00,248.57,249.1,248.57,248.64,11951.0,241.9393,242.4552,241.9393,242.0074,11951.0
2024-05-30 12:10:00,248.75,248.96,248.65,248.83,7437.0,242.1145,242.3189,242.0172,242.1924,7437.0
2024-05-30 12:20:00,248.92,249.07,248.83,248.86,9873.0,242.28,242.426,242.1924,242.2216,9873.0
2024-05-30 12:30:00,248.81,248.99,248.65,248.97,4149.0,242.1729,242.3481,242.0172,242.3286,4149.0
2024-05-30 12:40:00,248.86,249.07,248.79,249.06,7057.0,242.2216,242.426,242.1534,242.4162,7057.0
2024-05-30 12:50:00,248.98,249.33,248.98,249.29,4734.0,242.3384,242.679,242.3384,242.6401,4734.0
2024-05-30 13:00:00,249.37,249.37,248.92,249.02,4851.0,242.7179,242.7179,242.28,242.3773,4851.0
2024-05-30 13:10:00,249.08,249.38,248.94,249.19,6986.0,242.4357,242.7277,242.2994,242.5427,6986.0
2024-05-30 13:20:00,249.09,249.3,249.09,249.15,3702.0,242.4454,242.6498,242.4454,242.5038,3702.0
2024-05-30 13:30:00,249.2,249.5,249.08,249.08,11005.0,242.5525,242.8445,242.4357,242.4357,11005.0
2024-05-30 13:40:00,248.94,249.25,248.94,249.14,6783.0,242.2994,242.6011,242.2994,242.4941,6783.0
2024-05-30 13:50:00,249.15,249.37,249.03,249.37,7294.0,242.5038,242.7179,242.387,242.7179,7294.0
2024-05-30 14:00:00,249.31,249.5,249.29,249.3,8596.0,242.6595,242.8445,242.6401,242.6498,8596.0
2024-05-30 14:10:00,249.4,249.41,248.92,249.18,5229.0,242.7471,242.7569,242.28,242.533,5229.0
2024-05-30 14:20:00,249.17,249.25,248.98,249.18,7249.0,242.5233,242.6011,242.3384,242.533,7249.0
2024-05-30 14:30:00,249.23,249.33,248.82,248.83,6046.0,242.5817,242.679,242.1826,242.1924,6046.0
2024-05-30 14:40:00,248.83,249.05,248.82,249.05,5613.0,242.1924,242.4065,242.1826,242.4065,5613.0
2024-05-30 14:50:00,249.05,249.08,248.8,249.08,9158.0,242.4065,242.4357,242.1632,242.4357,9158.0
2024-05-30 15:00:00,249.08,249.12,248.54,248.62,7129.0,242.4357,242.4746,241.9101,241.988,7129.0
2024-05-30 15:10:00,248.61,248.85,248.61,248.75,7246.0,241.9782,242.2118,241.9782,242.1145,7246.0
2024-05-30 15:20:00,248.77,249.06,248.53,248.81,7458.0,242.134,242.4162,241.9004,242.1729,7458.0
2024-05-30 15:30:00,248.81,248.95,248.52,248.69,13803.0,242.1729,242.3092,241.8906,242.0561,13803.0
2024-05-30 15:40:00,248.7,249.42,248.54,248.99,34254.0,242.0658,242.7666,241.9101,242.3481,34254.0
2024-05-30 15:50:00,249.05,249.7,248.95,249.44,91975.0,242.4065,243.0391,242.3092,242.7861,91975.0
2024-05-31 09:30:00,250.0,250.46,249.16,250.46,20655.0,243.3311,243.7789,242.5135,243.7789,20655.0
2024-05-31 09:40:00,250.34,250.75,248.93,249.09,14028.0,243.6621,244.0611,242.2897,242.4454,14028.0
2024-05-31 09:50:00,249.07,249.75,248.51,248.9,11346.0,242.426,243.0878,241.8809,242.2605,11346.0
2024-05-31 10:00:00,249.08,249.3,248.72,248.89,7560.0,242.4357,242.6498,242.0853,242.2508,7560.0
2024-05-31 10:10:00,248.75,248.87,248.12,248.5,9192.0,242.1145,242.2313,241.5013,241.8712,9192.0
2024-05-31 10:20:00,248.44,249.31,248.44,249.24,14602.0,241.8128,242.6595,241.8128,242.5914,14602.0
2024-05-31 10:30:00,249.24,249.46,249.02,249.31,9036.0,242.5914,242.8055,242.3773,242.6595,9036.0
2024-05-31 10:40:00,249.32,249.67,249.13,249.13,10659.0,242.6693,243.0099,242.4844,242.4844,10659.0
2024-05-31 10:50:00,249.09,249.87,248.82,249.67,10909.0,242.4454,243.2046,242.1826,243.0099,10909.0
2024-05-31 11:00:00,249.66,249.75,249.07,249.52,11853.0,243.0002,243.0878,242.426,242.8639,11853.0
2024-05-31 11:10:00,249.55,249.77,249.22,249.22,4412.0,242.8931,243.1073,242.5719,242.5719,4412.0
2024-05-31 11:20:00,249.15,249.26,248.91,249.26,9514.0,242.5038,242.6109,242.2702,242.6109,9514.0
2024-05-31 11:30:00,249.26,249.26,249.01,249.12,5744.0,242.6109,242.6109,242.3676,242.4746,5744.0
2024-05-31 11:40:00,249.22,249.49,249.22,249.45,3644.0,242.5719,242.8347,242.5719,242.7958,3644.0
2024-05-31 11:50:00,249.45,249.7,249.42,249.6,10465.0,242.7958,243.0391,242.7666,242.9418,10465.0
2024-05-31 12:00:00,249.6,249.61,249.03,249.08,8024.0,242.9418,242.9515,242.387,242.4357,8024.0
2024-05-31 12:10:00,249.15,249.36,248.99,249.06,10630.0,242.5038,242.7082,242.3481,242.4162,10630.0
2024-05-31 12:20:00,249.27,249.45,249.18,249.45,2460.0,242.6206,242.7958,242.533,242.7958,2460.0
2024-05-31 12:30:00,249.46,249.7,249.43,249.63,2668.0,242.8055,243.0391,242.7763,242.971,2668.0
2024-05-31 12:40:00,249.57,249.57,249.31,249.49,1598.0,242.9126,242.9126,242.6595,242.8347,1598.0
2024-05-31 12:50:00,249.49,249.49,249.06,249.06,2468.0,242.8347,242.8347,242.4162,242.4162,2468.0
2024-05-31 13:00:00,249.2,249.34,249.04,249.15,3302.0,242.5525,242.6887,242.3968,242.5038,3302.0
2024-05-31 13:10:00,249.15,249.5,249.05,249.41,5032.0,242.5038,242.8445,242.4065,242.7569,5032.0
2024-05-31 13:20:00,249.43,249.9,249.37,249.76,4404.0,242.7763,243.2338,242.7179,243.0975,4404.0
2024-05-31 13:30:00,249.76,250.0,249.75,249.83,1960.0,243.0975,243.3311,243.0878,243.1657,1960.0
2024-05-31 13:40:00,249.84,250.11,249.84,250.05,5053.0,243.1754,243.4382,243.1754,243.3798,5053.0
2024-05-31 13:50:00,250.07,250.49,250.07,250.32,6322.0,243.3993,243.8081,243.3993,243.6426,6322.0
2024-05-31 14:00:00,250.32,250.65,250.28,250.65,5236.0,243.6426,243.9638,243.6037,243.9638,5236.0
2024-05-31 14:10:00,250.63,250.67,250.44,250.44,11859.0,243.9443,243.9833,243.7594,243.7594,11859.0
2024-05-31 14:20:00,250.41,250.65,250.32,250.47,14468.0,243.7302,243.9638,243.6426,243.7886,14468.0
2024-05-31 14:30:00,250.58,250.65,250.47,250.63,9116.0,243.8957,243.9638,243.7886,243.9443,9116.0
2024-05-31 14:40:00,250.66,251.08,250.65,251.02,19442.0,243.9735,244.3823,243.9638,244.3239,19442.0
2024-05-31 14:50:00,251.02,251.37,250.87,251.27,22077.0,244.3239,244.6646,244.1779,244.5673,22077.0
2024-05-31 15:00:00,251.23,251.31,250.88,251.16,16801.0,244.5283,244.6062,244.1877,244.4602,16801.0
2024-05-31 15:10:00,251.17,251.8,251.15,251.54,20090.0,244.4699,245.0831,244.4505,244.8301,20090.0
2024-05-31 15:20:00,251.56,251.59,251.3,251.34,7045.0,244.8495,244.8787,244.5965,244.6354,7045.0
2024-05-31 15:30:00,251.33,251.88,251.3,251.88,15061.0,244.6257,245.161,244.5965,245.161,15061.0
2024-05-31 15:40:00,251.88,252.91,251.8,252.9,63543.0,245.161,246.1635,245.0831,246.1538,63543.0
2024-05-31 15:50:00,252.86,254.33,252.63,254.02,166532.0,246.1149,247.5456,245.891,247.2439,166532.0
2024-06-03 09:30:00,253.38,253.99,251.09,251.51,40643.0,246.621,247.2147,244.3921,244.8009,40643.0
2024-06-03 09:40:00,251.61,251.61,250.22,251.13,22140.0,244.8982,244.8982,243.5453,244.431,22140.0
2024-06-03 09:50:00,250.99,251.49,249.92,250.07,27613.0,244.2947,244.7814,243.2533,243.3993,27613.0
2024-06-03 10:00:00,250.45,250.91,249.92,250.36,17348.0,243.7691,244.2169,243.2533,243.6815,17348.0
2024-06-03 10:10:00,250.49,250.67,250.01,250.3,10752.0,243.8081,243.9833,243.3409,243.6231,10752.0
2024-06-03 10:20:00,250.26,250.32,249.76,250.08,9364.0,243.5842,243.6426,243.0975,243.409,9364.0
2024-06-03 10:30:00,250.05,250.39,249.8,250.08,10177.0,243.3798,243.7107,243.1365,243.409,10177.0
2024-06-03 10:40:00,250.05,250.1,248.56,248.76,19546.0,243.3798,243.4285,241.9296,242.1242,19546.0
2024-06-03 10:50:00,248.85,249.32,248.04,248.23,10244.0,242.2118,242.6693,241.4234,241.6084,10244.0
2024-06-03 11:00:00,248.19,248.29,247.49,248.0,19914.0,241.5694,241.6668,240.8881,241.3845,19914.0
2024-06-03 11:10:00,248.18,248.18,247.33,247.56,18581.0,241.5597,241.5597,240.7324,240.9562,18581.0
2024-06-03 11:20:00,247.57,248.18,247.46,248.18,16467.0,240.966,241.5597,240.8589,241.5597,16467.0
2024-06-03 11:30:00,248.27,248.45,247.93,248.4,12154.0,241.6473,241.8225,241.3164,241.7738,12154.0
2024-06-03 11:40:00,248.26,248.26,247.39,247.55,11057.0,241.6376,241.6376,240.7908,240.9465,11057.0
2024-06-03 11:50:00,247.57,248.14,247.56,247.83,8737.0,240.966,241.5208,240.9562,241.219,8737.0
2024-06-03 12:00:00,247.86,248.09,247.6,247.94,10770.0,241.2482,241.4721,240.9952,241.3261,10770.0
2024-06-03 12:10:00,247.95,248.08,247.16,247.25,9889.0,241.3358,241.4624,240.5669,240.6545,9889.0
2024-06-03 12:20:00,247.29,247.3,246.91,246.99,8271.0,240.6934,240.7032,240.3236,240.4014,8271.0
2024-06-03 12:30:00,247.01,247.43,246.71,247.11,10284.0,240.4209,240.8297,240.1289,240.5182,10284.0
2024-06-03 12:40:00,247.19,247.84,247.12,247.84,13663.0,240.5961,241.2288,240.528,241.2288,13663.0
2024-06-03 12:50:00,247.74,247.8,247.4,247.57,7181.0,241.1314,241.1898,240.8005,240.966,7181.0
2024-06-03 13:00:00,247.39,247.4,247.0,247.1,7305.0,240.7908,240.8005,240.4112,240.5085,7305.0
2024-06-03 13:10:00,247.0,247.53,246.76,247.48,9872.0,240.4112,240.927,240.1776,240.8784,9872.0
2024-06-03 13:20:00,247.53,247.6,247.08,247.29,10567.0,240.927,240.9952,240.489,240.6934,10567.0
2024-06-03 13:30:00,247.31,247.38,247.01,247.05,15535.0,240.7129,240.781,240.4209,240.4598,15535.0
2024-06-03 13:40:00,247.11,247.76,247.1,247.34,26068.0,240.5182,241.1509,240.5085,240.7421,26068.0
2024-06-03 13:50:00,247.34,247.39,246.71,247.3,10361.0,240.7421,240.7908,240.1289,240.7032,10361.0
2024-06-03 14:00:00,247.28,247.5,247.13,247.26,10410.0,240.6837,240.8978,240.5377,240.6642,10410.0
2024-06-03 14:10:00,247.29,247.59,247.24,247.44,12037.0,240.6934,240.9854,240.6448,240.8394,12037.0
2024-06-03 14:20:00,247.4,248.2,247.4,247.96,25586.0,240.8005,241.5792,240.8005,241.3456,25586.0
2024-06-03 14:30:00,248.0,248.48,248.0,248.44,12151.0,241.3845,241.8517,241.3845,241.8128,12151.0
2024-06-03 14:40:00,248.46,248.63,248.27,248.51,22766.0,241.8322,241.9977,241.6473,241.8809,22766.0
2024-06-03 14:50:00,248.46,248.46,247.86,247.98,9846.0,241.8322,241.8322,241.2482,241.365,9846.0
2024-06-03 15:00:00,247.99,248.26,247.83,248.24,14998.0,241.3748,241.6376,241.219,241.6181,14998.0
2024-06-03 15:10:00,248.21,248.41,247.94,248.02,15178.0,241.5889,241.7836,241.3261,241.404,15178.0
2024-06-03 15:20:00,247.99,248.29,247.7,248.11,15366.0,241.3748,241.6668,241.0925,241.4916,15366.0
2024-06-03 15:30:00,248.12,248.38,248.11,248.16,14913.0,241.5013,241.7544,241.4916,241.5402,14913.0
2024-06-03 15:40:00,248.19,248.39,247.98,248.34,28365.0,241.5694,241.7641,241.365,241.7154,28365.0
2024-06-03 15:50:00,248.34,248.65,248.14,248.65,87480.0,241.7154,242.0172,241.5208,242.0172,87480.0
2024-06-04 09:30:00,248.0,248.33,246.33,247.35,34392.0,241.3845,241.7057,239.759,240.7518,34392.0
2024-06-04 09:40:00,247.3,247.79,246.96,247.13,28544.0,240.7032,241.1801,240.3722,240.5377,28544.0
2024-06-04 09:50:00,246.98,248.25,246.98,247.44,13950.0,240.3917,241.6278,240.3917,240.8394,13950.0
2024-06-04 10:00:00,247.55,248.08,246.87,247.17,19224.0,240.9465,241.4624,240.2846,240.5766,19224.0
2024-06-04 10:10:00,247.04,247.97,246.87,247.52,33558.0,240.4501,241.3553,240.2846,240.9173,33558.0
2024-06-04 10:20:00,247.52,247.61,246.63,247.24,26240.0,240.9173,241.0049,240.051,240.6448,26240.0
2024-06-04 10:30:00,247.24,247.34,246.14,246.28,14204.0,240.6448,240.7421,239.5741,239.7104,14204.0
2024-06-04 10:40:00,246.34,246.46,246.0,246.33,10730.0,239.7688,239.8856,239.4378,239.759,10730.0
2024-06-04 10:50:00,246.42,246.57,245.53,245.59,19455.0,239.8466,239.9926,238.9804,239.0388,19455.0
2024-06-04 11:00:00,245.54,246.03,245.54,245.91,16175.0,238.9901,239.467,238.9901,239.3502,16175.0
2024-06-04 11:10:00,245.86,245.97,245.7,245.85,8084.0,239.3016,239.4086,239.1458,239.2918,8084.0
2024-06-04 11:20:00,245.86,246.31,244.81,244.9,17797.0,239.3016,239.7396,238.2796,238.3672,17797.0
2024-06-04 11:30:00,244.95,245.25,244.8,245.18,15892.0,238.4159,238.7079,238.2699,238.6397,15892.0
2024-06-04 11:40:00,245.18,245.32,244.88,244.95,6474.0,238.6397,238.776,238.3477,238.4159,6474.0
2024-06-04 11:50:00,245.01,245.28,244.34,244.36,23600.0,238.4743,238.7371,237.8221,237.8416,23600.0
2024-06-04 12:00:00,244.4,245.03,244.26,245.03,10105.0,237.8805,238.4937,237.7443,238.4937,10105.0
2024-06-04 12:10:00,244.94,245.23,244.94,245.08,4490.0,238.4061,238.6884,238.4061,238.5424,4490.0
2024-06-04 12:20:00,245.16,245.64,245.15,245.52,5786.0,238.6203,239.0874,238.6105,238.9706,5786.0
2024-06-04 12:30:00,245.49,245.51,245.02,245.16,7089.0,238.9414,238.9609,238.484,238.6203,7089.0
2024-06-04 12:40:00,245.21,245.53,245.12,245.47,5828.0,238.6689,238.9804,238.5813,238.922,5828.0
2024-06-04 12:50:00,245.42,245.42,245.01,245.19,4548.0,238.8733,238.8733,238.4743,238.6495,4548.0
2024-06-04 13:00:00,245.18,245.28,244.81,244.96,5005.0,238.6397,238.7371,238.2796,238.4256,5005.0
2024-06-04 13:10:00,244.93,245.29,244.73,244.85,11077.0,238.3964,238.7468,238.2017,238.3185,11077.0
2024-06-04 13:20:00,244.89,244.89,244.58,244.81,7461.0,238.3575,238.3575,238.0557,238.2796,7461.0
2024-06-04 13:30:00,244.86,244.86,244.58,244.79,6516.0,238.3283,238.3283,238.0557,238.2601,6516.0
2024-06-04 13:40:00,244.82,245.04,244.71,244.97,6792.0,238.2893,238.5035,238.1823,238.4353,6792.0
2024-06-04 13:50:00,245.03,245.16,244.86,245.0,4034.0,238.4937,238.6203,238.3283,238.4645,4034.0
2024-06-04 14:00:00,244.99,245.21,244.97,245.15,5619.0,238.4548,238.6689,238.4353,238.6105,5619.0
2024-06-04 14:10:00,245.1,245.66,245.1,245.64,7933.0,238.5619,239.1069,238.5619,239.0874,7933.0
2024-06-04 14:20:00,245.65,245.89,245.55,245.67,11800.0,239.0972,239.3308,238.9998,239.1166,11800.0
2024-06-04 14:30:00,245.7,245.8,245.54,245.79,9865.0,239.1458,239.2432,238.9901,239.2334,9865.0
2024-06-04 14:40:00,245.81,246.16,245.69,245.86,19707.0,239.2529,239.5936,239.1361,239.3016,19707.0
2024-06-04 14:50:00,245.81,246.01,245.61,245.71,8949.0,239.2529,239.4476,239.0582,239.1556,8949.0
2024-06-04 15:00:00,245.68,245.69,244.94,245.09,18153.0,239.1264,239.1361,238.4061,238.5521,18153.0
2024-06-04 15:10:00,245.15,245.37,245.12,245.22,11600.0,238.6105,238.8246,238.5813,238.6787,11600.0
2024-06-04 15:20:00,245.2,245.42,245.13,245.36,11019.0,238.6592,238.8733,238.5911,238.8149,11019.0
2024-06-04 15:30:00,245.3,245.33,244.96,245.18,14254.0,238.7565,238.7857,238.4256,238.6397,14254.0
2024-06-04 15:40:00,245.18,245.56,245.02,245.41,21295.0,238.6397,239.0096,238.484,238.8636,21295.0
2024-06-04 15:50:00,245.46,246.1,245.44,245.95,71113.0,238.9122,239.5352,238.8928,239.3892,71113.0
2024-06-05 09:30:00,247.9,248.05,245.2,245.2,21508.0,241.2872,241.4332,238.6592,238.6592,21508.0
2024-06-05 09:40:00,245.37,246.0,245.1,245.99,11779.0,238.8246,239.4378,238.5619,239.4281,11779.0
2024-06-05 09:50:00,245.89,246.04,245.4,245.4,3508.0,239.3308,239.4768,238.8538,238.8538,3508.0
2024-06-05 10:00:00,245.19,245.21,244.47,245.04,11448.0,238.6495,238.6689,237.9487,238.5035,11448.0
2024-06-05 10:10:00,245.05,245.49,244.64,245.31,11182.0,238.5132,238.9414,238.1141,238.7663,11182.0
2024-06-05 10:20:00,245.31,245.42,244.82,244.82,5556.0,238.7663,238.8733,238.2893,238.2893,5556.0
2024-06-05 10:30:00,245.0,245.54,244.89,245.34,8371.0,238.4645,238.9901,238.3575,238.7954,8371.0
2024-06-05 10:40:00,245.37,245.47,244.96,245.46,4859.0,238.8246,238.922,238.4256,238.9122,4859.0
2024-06-05 10:50:00,245.55,246.14,245.44,246.0,8175.0,238.9998,239.5741,238.8928,239.4378,8175.0
2024-06-05 11:00:00,246.0,246.33,245.96,246.07,7878.0,239.4378,239.759,239.3989,239.506,7878.0
2024-06-05 11:10:00,246.11,246.5,246.11,246.36,8983.0,239.5449,239.9245,239.5449,239.7882,8983.0
2024-06-05 11:20:00,246.49,246.63,246.3,246.57,7365.0,239.9148,240.051,239.7298,239.9926,7365.0
2024-06-05 11:30:00,246.64,247.02,246.5,246.87,8842.0,240.0608,240.4306,239.9245,240.2846,8842.0
2024-06-05 11:40:00,246.92,246.97,246.64,246.69,6154.0,240.3333,240.382,240.0608,240.1094,6154.0
2024-06-05 11:50:00,246.77,246.88,246.65,246.86,5970.0,240.1873,240.2944,240.0705,240.2749,5970.0
2024-06-05 12:00:00,246.8,246.92,246.49,246.49,4324.0,240.2165,240.3333,239.9148,239.9148,4324.0
2024-06-05 12:10:00,246.39,246.65,246.35,246.65,8173.0,239.8174,240.0705,239.7785,240.0705,8173.0
2024-06-05 12:20:00,246.68,247.07,246.63,247.02,12663.0,240.0997,240.4793,240.051,240.4306,12663.0
2024-06-05 12:30:00,246.99,247.12,246.77,247.04,7756.0,240.4014,240.528,240.1873,240.4501,7756.0
2024-06-05 12:40:00,247.02,247.4,246.73,246.76,18867.0,240.4306,240.8005,240.1484,240.1776,18867.0
2024-06-05 12:50:00,246.82,247.1,246.77,246.95,10741.0,240.236,240.5085,240.1873,240.3625,10741.0
2024-06-05 13:00:00,246.88,247.05,246.79,246.96,2593.0,240.2944,240.4598,240.2068,240.3722,2593.0
2024-06-05 13:10:00,247.02,247.22,246.94,247.06,9621.0,240.4306,240.6253,240.3528,240.4696,9621.0
2024-06-05 13:20:00,247.04,247.37,247.03,247.32,6491.0,240.4501,240.7713,240.4404,240.7226,6491.0
2024-06-05 13:30:00,247.29,247.39,247.09,247.12,4565.0,240.6934,240.7908,240.4988,240.528,4565.0
2024-06-05 13:40:00,247.08,247.43,247.01,247.36,6213.0,240.489,240.8297,240.4209,240.7616,6213.0
2024-06-05 13:50:00,247.34,247.47,247.17,247.33,14947.0,240.7421,240.8686,240.5766,240.7324,14947.0
2024-06-05 14:00:00,247.25,247.25,246.94,247.01,5225.0,240.6545,240.6545,240.3528,240.4209,5225.0
2024-06-05 14:10:00,246.97,247.24,246.89,247.11,10810.0,240.382,240.6448,240.3041,240.5182,10810.0
2024-06-05 14:20:00,247.11,247.33,247.06,247.21,7600.0,240.5182,240.7324,240.4696,240.6156,7600.0
2024-06-05 14:30:00,247.03,247.33,247.01,247.32,10114.0,240.4404,240.7324,240.4209,240.7226,10114.0
2024-06-05 14:40:00,247.28,247.66,247.28,247.34,14859.0,240.6837,241.0536,240.6837,240.7421,14859.0
2024-06-05 14:50:00,247.35,247.47,247.23,247.41,10331.0,240.7518,240.8686,240.635,240.8102,10331.0
2024-06-05 15:00:00,247.38,247.92,247.38,247.74,8374.0,240.781,241.3066,240.781,241.1314,8374.0
2024-06-05 15:10:00,247.71,247.93,247.53,247.91,9636.0,241.1022,241.3164,240.927,241.2969,9636.0
2024-06-05 15:20:00,247.85,248.04,247.78,247.96,13711.0,241.2385,241.4234,241.1704,241.3456,13711.0
2024-06-05 15:30:00,247.92,248.29,247.92,248.15,23468.0,241.3066,241.6668,241.3066,241.5305,23468.0
2024-06-05 15:40:00,248.12,248.14,247.52,247.8,25482.0,241.5013,241.5208,240.9173,241.1898,25482.0
2024-06-05 15:50:00,247.77,248.34,247.7,247.98,83925.0,241.1606,241.7154,241.0925,241.365,83925.0
2024-06-06 09:30:00,248.05,248.57,247.31,247.31,13853.0,241.4332,241.9393,240.7129,240.7129,13853.0
2024-06-06 09:40:00,247.68,248.99,247.48,248.99,8400.0,241.073,242.3481,240.8784,242.3481,8400.0
2024-06-06 09:50:00,248.91,250.13,248.71,250.01,28285.0,242.2702,243.4577,242.0756,243.3409,28285.0
2024-06-06 10:00:00,250.0,250.45,249.73,250.41,26173.0,243.3311,243.7691,243.0683,243.7302,26173.0
2024-06-06 10:10:00,250.41,250.76,249.6,250.64,21741.0,243.7302,244.0709,242.9418,243.9541,21741.0
2024-06-06 10:20:00,250.57,251.29,250.02,250.21,20688.0,243.8859,244.5867,243.3506,243.5355,20688.0
2024-06-06 10:30:00,250.23,250.23,249.5,249.67,3432.0,243.555,243.555,242.8445,243.0099,3432.0
2024-06-06 10:40:00,249.45,250.3,249.42,250.06,14434.0,242.7958,243.6231,242.7666,243.3895,14434.0
2024-06-06 10:50:00,250.07,250.46,249.55,250.34,15677.0,243.3993,243.7789,242.8931,243.6621,15677.0
2024-06-06 11:00:00,250.3,250.56,249.96,250.46,13481.0,243.6231,243.8762,243.2922,243.7789,13481.0
2024-06-06 11:10:00,250.36,250.82,250.23,250.69,28143.0,243.6815,244.1293,243.555,244.0027,28143.0
2024-06-06 11:20:00,250.81,250.91,250.43,250.43,6685.0,244.1195,244.2169,243.7497,243.7497,6685.0
2024-06-06 11:30:00,250.38,250.45,250.04,250.04,5235.0,243.701,243.7691,243.3701,243.3701,5235.0
2024-06-06 11:40:00,250.02,250.3,249.73,250.25,10045.0,243.3506,243.6231,243.0683,243.5745,10045.0
2024-06-06 11:50:00,250.29,250.53,250.21,250.48,8823.0,243.6134,243.847,243.5355,243.7983,8823.0
2024-06-06 12:00:00,250.37,250.45,250.15,250.18,8914.0,243.6913,243.7691,243.4771,243.5063,8914.0
2024-06-06 12:10:00,250.08,250.51,250.08,250.5,9973.0,243.409,243.8275,243.409,243.8178,9973.0
2024-06-06 12:20:00,250.47,250.49,250.0,250.44,6393.0,243.7886,243.8081,243.3311,243.7594,6393.0
2024-06-06 12:30:00,250.49,250.5,250.15,250.16,4275.0,243.8081,243.8178,243.4771,243.4869,4275.0
2024-06-06 12:40:00,250.08,250.21,249.7,249.71,8885.0,243.409,243.5355,243.0391,243.0489,8885.0
2024-06-06 12:50:00,249.64,250.03,249.51,249.93,19633.0,242.9807,243.3603,242.8542,243.263,19633.0
2024-06-06 13:00:00,250.02,250.02,249.42,249.43,16400.0,243.3506,243.3506,242.7666,242.7763,16400.0
2024-06-06 13:10:00,249.49,249.66,249.36,249.44,10689.0,242.8347,243.0002,242.7082,242.7861,10689.0
2024-06-06 13:20:00,249.18,249.67,248.97,249.67,10841.0,242.533,243.0099,242.3286,243.0099,10841.0
2024-06-06 13:30:00,249.64,249.8,249.48,249.72,10526.0,242.9807,243.1365,242.825,243.0586,10526.0
2024-06-06 13:40:00,249.69,249.97,249.55,249.92,5350.0,243.0294,243.3019,242.8931,243.2533,5350.0
2024-06-06 13:50:00,250.01,250.07,249.45,249.46,9417.0,243.3409,243.3993,242.7958,242.8055,9417.0
2024-06-06 14:00:00,249.51,249.56,248.46,248.46,17451.0,242.8542,242.9029,241.8322,241.8322,17451.0
2024-06-06 14:10:00,248.44,248.58,248.06,248.46,28910.0,241.8128,241.949,241.4429,241.8322,28910.0
2024-06-06 14:20:00,248.51,249.01,248.51,249.0,6837.0,241.8809,242.3676,241.8809,242.3578,6837.0
2024-06-06 14:30:00,249.02,249.03,248.52,248.78,13439.0,242.3773,242.387,241.8906,242.1437,13439.0
2024-06-06 14:40:00,248.81,248.99,248.71,248.98,4702.0,242.1729,242.3481,242.0756,242.3384,4702.0
2024-06-06 14:50:00,248.98,249.37,248.92,249.34,8342.0,242.3384,242.7179,242.28,242.6887,8342.0
2024-06-06 15:00:00,249.36,249.36,249.16,249.28,4254.0,242.7082,242.7082,242.5135,242.6303,4254.0
2024-06-06 15:10:00,249.26,249.78,249.14,249.72,12759.0,242.6109,243.117,242.4941,243.0586,12759.0
2024-06-06 15:20:00,249.69,250.07,249.52,249.9,15609.0,243.0294,243.3993,242.8639,243.2338,15609.0
2024-06-06 15:30:00,249.9,250.12,249.87,250.02,15045.0,243.2338,243.4479,243.2046,243.3506,15045.0
2024-06-06 15:40:00,250.14,250.4,250.03,250.23,23810.0,243.4674,243.7205,243.3603,243.555,23810.0
2024-06-06 15:50:00,250.2,250.43,250.04,250.29,64833.0,243.5258,243.7497,243.3701,243.6134,64833.0
2024-06-07 09:30:00,247.96,249.21,247.91,248.65,27768.0,241.3456,242.5622,241.2969,242.0172,27768.0
2024-06-07 09:40:00,248.46,249.36,248.46,249.36,7168.0,241.8322,242.7082,241.8322,242.7082,7168.0
2024-06-07 09:50:00,249.37,249.64,248.77,249.19,27807.0,242.7179,242.9807,242.134,242.5427,27807.0
2024-06-07 10:00:00,249.29,249.84,249.13,249.18,16871.0,242.6401,243.1754,242.4844,242.533,16871.0
2024-06-07 10:10:00,249.15,249.95,249.02,249.92,20830.0,242.5038,243.2825,242.3773,243.2533,20830.0
2024-06-07 10:20:00,249.92,251.37,249.92,251.24,15441.0,243.2533,244.6646,243.2533,244.5381,15441.0
2024-06-07 10:30:00,251.24,251.32,250.29,250.72,13074.0,244.5381,244.6159,243.6134,244.0319,13074.0
2024-06-07 10:40:00,250.75,251.3,250.74,251.22,12068.0,244.0611,244.5965,244.0514,244.5186,12068.0
2024-06-07 10:50:00,251.13,251.18,250.75,250.98,9966.0,244.431,244.4797,244.0611,244.285,9966.0
2024-06-07 11:00:00,250.88,250.88,250.34,250.48,7355.0,244.1877,244.1877,243.6621,243.7983,7355.0
2024-06-07 11:10:00,250.4,250.94,250.29,250.91,9823.0,243.7205,244.2461,243.6134,244.2169,9823.0
2024-06-07 11:20:00,250.94,251.2,250.72,250.94,11657.0,244.2461,244.4991,244.0319,244.2461,11657.0
2024-06-07 11:30:00,250.84,251.11,250.1,250.1,21885.0,244.1487,244.4115,243.4285,243.4285,21885.0
2024-06-07 11:40:00,250.17,250.77,250.09,250.72,17607.0,243.4966,244.0806,243.4187,244.0319,17607.0
2024-06-07 11:50:00,250.78,250.79,250.15,250.44,27578.0,244.0903,244.1001,243.4771,243.7594,27578.0
2024-06-07 12:00:00,250.38,250.48,250.31,250.43,8271.0,243.701,243.7983,243.6329,243.7497,8271.0
2024-06-07 12:10:00,250.46,250.46,250.1,250.13,5986.0,243.7789,243.7789,243.4285,243.4577,5986.0
2024-06-07 12:20:00,250.21,250.67,250.21,250.67,9087.0,243.5355,243.9833,243.5355,243.9833,9087.0
2024-06-07 12:30:00,250.68,250.7,250.35,250.4,6571.0,243.993,244.0125,243.6718,243.7205,6571.0
2024-06-07 12:40:00,250.46,250.71,250.4,250.47,12340.0,243.7789,244.0222,243.7205,243.7886,12340.0
2024-06-07 12:50:00,250.54,250.72,250.32,250.52,26990.0,243.8567,244.0319,243.6426,243.8373,26990.0
2024-06-07 13:00:00,250.55,250.55,249.84,250.15,21832.0,243.8665,243.8665,243.1754,243.4771,21832.0
2024-06-07 13:10:00,250.17,250.71,250.16,250.42,10944.0,243.4966,244.0222,243.4869,243.7399,10944.0
2024-06-07 13:20:00,250.37,250.64,250.32,250.32,8134.0,243.6913,243.9541,243.6426,243.6426,8134.0
2024-06-07 13:30:00,250.39,250.39,250.26,250.3,2645.0,243.7107,243.7107,243.5842,243.6231,2645.0
2024-06-07 13:40:00,250.33,250.36,249.9,249.91,4235.0,243.6523,243.6815,243.2338,243.2435,4235.0
2024-06-07 13:50:00,249.96,250.14,249.83,249.85,12318.0,243.2922,243.4674,243.1657,243.1851,12318.0
2024-06-07 14:00:00,249.47,249.67,249.41,249.59,15265.0,242.8153,243.0099,242.7569,242.9321,15265.0
2024-06-07 14:10:00,249.64,249.67,249.29,249.47,5176.0,242.9807,243.0099,242.6401,242.8153,5176.0
2024-06-07 14:20:00,249.55,249.96,249.55,249.9,3557.0,242.8931,243.2922,242.8931,243.2338,3557.0
2024-06-07 14:30:00,249.95,250.06,249.7,249.7,8099.0,243.2825,243.3895,243.0391,243.0391,8099.0
2024-06-07 14:40:00,249.76,249.77,249.57,249.66,5228.0,243.0975,243.1073,242.9126,243.0002,5228.0
2024-06-07 14:50:00,249.74,249.77,249.52,249.65,16330.0,243.0781,243.1073,242.8639,242.9905,16330.0
2024-06-07 15:00:00,249.6,249.6,249.07,249.07,12454.0,242.9418,242.9418,242.426,242.426,12454.0
2024-06-07 15:10:00,249.09,249.11,248.73,248.73,13112.0,242.4454,242.4649,242.095,242.095,13112.0
2024-06-07 15:20:00,248.76,248.76,248.46,248.48,25220.0,242.1242,242.1242,241.8322,241.8517,25220.0
2024-06-07 15:30:00,248.45,248.53,247.75,247.89,32685.0,241.8225,241.9004,241.1412,241.2774,32685.0
2024-06-07 15:40:00,247.91,248.01,247.14,247.51,49869.0,241.2969,241.3942,240.5474,240.9076,49869.0
2024-06-07 15:50:00,247.53,248.09,247.43,247.75,89444.0,240.927,241.4721,240.8297,241.1412,89444.0
2024-06-10 09:30:00,247.0,247.47,245.91,246.31,18416.0,240.4112,240.8686,239.3502,239.7396,18416.0
2024-06-10 09:40:00,246.48,249.2,246.39,248.62,12868.0,239.905,242.5525,239.8174,241.988,12868.0
2024-06-10 09:50:00,248.8,249.72,248.55,249.65,16801.0,242.1632,243.0586,241.9198,242.9905,16801.0
2024-06-10 10:00:00,249.69,249.94,249.31,249.76,8508.0,243.0294,243.2727,242.6595,243.0975,8508.0
2024-06-10 10:10:00,249.8,250.48,249.52,250.37,9388.0,243.1365,243.7983,242.8639,243.6913,9388.0
2024-06-10 10:20:00,250.33,250.37,249.55,249.9,17839.0,243.6523,243.6913,242.8931,243.2338,17839.0
2024-06-10 10:30:00,249.9,251.37,249.9,251.1,30836.0,243.2338,244.6646,243.2338,244.4018,30836.0
2024-06-10 10:40:00,251.07,251.46,250.52,251.29,31719.0,244.3726,244.7522,243.8373,244.5867,31719.0
2024-06-10 10:50:00,251.26,251.36,251.09,251.09,8344.0,244.5575,244.6549,244.3921,244.3921,8344.0
2024-06-10 11:00:00,251.13,251.13,250.78,250.81,7092.0,244.431,244.431,244.0903,244.1195,7092.0
2024-06-10 11:10:00,250.72,250.75,250.41,250.58,6797.0,244.0319,244.0611,243.7302,243.8957,6797.0
2024-06-10 11:20:00,250.59,251.15,250.5,250.95,7117.0,243.9054,244.4505,243.8178,244.2558,7117.0
2024-06-10 11:30:00,250.93,251.5,250.75,251.49,11186.0,244.2363,244.7911,244.0611,244.7814,11186.0
2024-06-10 11:40:00,251.5,251.87,251.47,251.69,20386.0,244.7911,245.1513,244.7619,244.9761,20386.0
2024-06-10 11:50:00,251.66,252.23,251.61,252.23,29402.0,244.9469,245.5017,244.8982,245.5017,29402.0
2024-06-10 12:00:00,252.22,252.77,252.01,252.53,33220.0,245.4919,246.0273,245.2875,245.7937,33220.0
2024-06-10 12:10:00,252.65,252.82,252.2,252.2,19721.0,245.9105,246.0759,245.4725,245.4725,19721.0
2024-06-10 12:20:00,252.17,252.4,252.05,252.15,11679.0,245.4433,245.6671,245.3265,245.4238,11679.0
2024-06-10 12:30:00,252.15,252.69,252.07,252.65,11164.0,245.4238,245.9494,245.3459,245.9105,11164.0
2024-06-10 12:40:00,252.61,252.65,251.9,251.93,8922.0,245.8715,245.9105,245.1805,245.2097,8922.0
2024-06-10 12:50:00,251.91,252.23,251.8,252.11,14479.0,245.1902,245.5017,245.0831,245.3849,14479.0
2024-06-10 13:00:00,252.07,252.07,251.67,251.73,9416.0,245.3459,245.3459,244.9566,245.015,9416.0
2024-06-10 13:10:00,251.73,251.87,251.55,251.77,6905.0,245.015,245.1513,244.8398,245.0539,6905.0
2024-06-10 13:20:00,251.91,252.11,251.86,252.05,7857.0,245.1902,245.3849,245.1415,245.3265,7857.0
2024-06-10 13:30:00,251.93,252.12,251.93,252.01,4948.0,245.2097,245.3946,245.2097,245.2875,4948.0
2024-06-10 13:40:00,252.08,252.3,251.94,252.29,6281.0,245.3557,245.5698,245.2194,245.5601,6281.0
2024-06-10 13:50:00,252.24,252.38,252.18,252.3,3908.0,245.5114,245.6477,245.453,245.5698,3908.0
2024-06-10 14:00:00,252.28,252.3,252.06,252.14,7481.0,245.5503,245.5698,245.3362,245.4141,7481.0
2024-06-10 14:10:00,252.2,253.17,252.19,253.14,24040.0,245.4725,246.4166,245.4627,246.3874,24040.0
2024-06-10 14:20:00,253.16,253.38,252.91,253.07,11687.0,246.4068,246.621,246.1635,246.3192,11687.0
2024-06-10 14:30:00,253.06,253.78,253.06,253.51,13334.0,246.3095,247.0103,246.3095,246.7475,13334.0
2024-06-10 14:40:00,253.46,253.54,253.14,253.41,8521.0,246.6988,246.7767,246.3874,246.6502,8521.0
2024-06-10 14:50:00,253.47,253.64,253.36,253.59,10755.0,246.7086,246.874,246.6015,246.8254,10755.0
2024-06-10 15:00:00,253.59,253.7,253.52,253.52,7627.0,246.8254,246.9324,246.7572,246.7572,7627.0
2024-06-10 15:10:00,253.52,253.74,253.37,253.58,14584.0,246.7572,246.9714,246.6112,246.8156,14584.0
2024-06-10 15:20:00,253.61,254.18,253.57,253.68,20304.0,246.8448,247.3996,246.8059,246.913,20304.0
2024-06-10 15:30:00,253.77,254.08,253.71,253.94,23177.0,247.0006,247.3023,246.9422,247.166,23177.0
2024-06-10 15:40:00,253.95,254.21,253.8,253.89,34552.0,247.1758,247.4288,247.0298,247.1174,34552.0
2024-06-10 15:50:00,253.88,254.1,253.67,253.74,139251.0,247.1076,247.3218,246.9032,246.9714,139251.0
2024-06-11 09:30:00,252.16,252.16,250.0,250.99,16891.0,245.4335,245.4335,243.3311,244.2947,16891.0
2024-06-11 09:40:00,250.7,250.94,250.03,250.03,5951.0,244.0125,244.2461,243.3603,243.3603,5951.0
2024-06-11 09:50:00,250.16,251.13,250.07,250.72,14425.0,243.4869,244.431,243.3993,244.0319,14425.0
2024-06-11 10:00:00,250.7,250.94,250.42,250.85,7296.0,244.0125,244.2461,243.7399,244.1585,7296.0
2024-06-11 10:10:00,250.85,251.17,250.75,251.14,6375.0,244.1585,244.4699,244.0611,244.4407,6375.0
2024-06-11 10:20:00,251.14,251.22,250.89,251.09,11019.0,244.4407,244.5186,244.1974,244.3921,11019.0
2024-06-11 10:30:00,250.9,251.16,250.77,250.85,11103.0,244.2071,244.4602,244.0806,244.1585,11103.0
2024-06-11 10:40:00,250.89,251.13,250.73,251.05,8653.0,244.1974,244.431,244.0417,244.3531,8653.0
2024-06-11 10:50:00,250.97,251.22,250.69,251.07,16342.0,244.2753,244.5186,244.0027,244.3726,16342.0
2024-06-11 11:00:00,251.0,251.19,250.72,250.87,7243.0,244.3045,244.4894,244.0319,244.1779,7243.0
2024-06-11 11:10:00,250.88,251.26,250.85,251.26,6625.0,244.1877,244.5575,244.1585,244.5575,6625.0
2024-06-11 11:20:00,251.31,251.41,251.05,251.18,9380.0,244.6062,244.7035,244.3531,244.4797,9380.0
2024-06-11 11:30:00,251.18,251.3,250.35,250.45,21706.0,244.4797,244.5965,243.6718,243.7691,21706.0
2024-06-11 11:40:00,250.43,250.76,250.22,250.75,5154.0,243.7497,244.0709,243.5453,244.0611,5154.0
2024-06-11 11:50:00,250.74,251.1,250.73,250.93,7636.0,244.0514,244.4018,244.0417,244.2363,7636.0
2024-06-11 12:00:00,250.85,250.85,250.5,250.61,4963.0,244.1585,244.1585,243.8178,243.9249,4963.0
2024-06-11 12:10:00,250.65,250.66,250.12,250.24,13131.0,243.9638,243.9735,243.4479,243.5647,13131.0
2024-06-11 12:20:00,250.25,250.27,250.1,250.15,5539.0,243.5745,243.5939,243.4285,243.4771,5539.0
2024-06-11 12:30:00,250.16,250.67,250.16,250.63,8605.0,243.4869,243.9833,243.4869,243.9443,8605.0
2024-06-11 12:40:00,250.58,250.64,250.32,250.52,8775.0,243.8957,243.9541,243.6426,243.8373,8775.0
2024-06-11 12:50:00,250.52,250.81,250.45,250.7,5910.0,243.8373,244.1195,243.7691,244.0125,5910.0
2024-06-11 13:00:00,250.64,250.78,250.37,250.41,10035.0,243.9541,244.0903,243.6913,243.7302,10035.0
2024-06-11 13:10:00,250.45,250.54,250.2,250.2,14076.0,243.7691,243.8567,243.5258,243.5258,14076.0
2024-06-11 13:20:00,250.2,250.26,249.9,250.07,11676.0,243.5258,243.5842,243.2338,243.3993,11676.0
2024-06-11 13:30:00,250.04,250.65,250.03,250.59,7498.0,243.3701,243.9638,243.3603,243.9054,7498.0
2024-06-11 13:40:00,250.64,251.02,250.57,250.84,10434.0,243.9541,244.3239,243.8859,244.1487,10434.0
2024-06-11 13:50:00,250.78,251.09,250.65,250.98,5561.0,244.0903,244.3921,243.9638,244.285,5561.0
2024-06-11 14:00:00,251.04,251.12,250.64,250.68,4473.0,244.3434,244.4213,243.9541,243.993,4473.0
2024-06-11 14:10:00,250.68,251.05,250.6,251.03,5502.0,243.993,244.3531,243.9151,244.3337,5502.0
2024-06-11 14:20:00,251.08,251.08,250.51,250.66,10225.0,244.3823,244.3823,243.8275,243.9735,10225.0
2024-06-11 14:30:00,250.71,250.94,250.62,250.94,7404.0,244.0222,244.2461,243.9346,244.2461,7404.0
2024-06-11 14:40:00,250.93,251.27,250.92,251.09,12858.0,244.2363,244.5673,244.2266,244.3921,12858.0
2024-06-11 14:50:00,251.13,251.19,251.02,251.09,5584.0,244.431,244.4894,244.3239,244.3921,5584.0
2024-06-11 15:00:00,251.09,251.34,250.87,251.34,12782.0,244.3921,244.6354,244.1779,244.6354,12782.0
2024-06-11 15:10:00,251.34,251.39,251.17,251.3,8493.0,244.6354,244.6841,244.4699,244.5965,8493.0
2024-06-11 15:20:00,251.3,251.42,251.1,251.16,10356.0,244.5965,244.7133,244.4018,244.4602,10356.0
2024-06-11 15:30:00,251.09,251.61,250.97,251.5,14359.0,244.3921,244.8982,244.2753,244.7911,14359.0
2024-06-11 15:40:00,251.55,251.88,251.49,251.5,28552.0,244.8398,245.161,244.7814,244.7911,28552.0
2024-06-11 15:50:00,251.5,252.59,251.49,252.41,120441.0,244.7911,245.8521,244.7814,245.6769,120441.0
2024-06-12 09:30:00,253.38,253.46,250.03,250.21,31169.0,246.621,246.6988,243.3603,243.5355,31169.0
2024-06-12 09:40:00,250.24,252.49,250.02,252.43,31544.0,243.5647,245.7547,243.3506,245.6963,31544.0
2024-06-12 09:50:00,252.46,253.96,251.95,253.52,48603.0,245.7255,247.1855,245.2291,246.7572,48603.0
2024-06-12 10:00:00,253.39,253.8,252.98,253.73,31372.0,246.6307,247.0298,246.2316,246.9616,31372.0
2024-06-12 10:10:00,253.81,254.3,253.28,253.32,10753.0,247.0395,247.5164,246.5236,246.5626,10753.0
2024-06-12 10:20:00,253.51,253.76,253.32,253.71,7546.0,246.7475,246.9908,246.5626,246.9422,7546.0
2024-06-12 10:30:00,253.65,253.84,253.29,253.77,8465.0,246.8838,247.0687,246.5334,247.0006,8465.0
2024-06-12 10:40:00,253.59,253.59,252.5,252.72,7672.0,246.8254,246.8254,245.7645,245.9786,7672.0
2024-06-12 10:50:00,252.66,252.75,252.38,252.38,9490.0,245.9202,246.0078,245.6477,245.6477,9490.0
2024-06-12 11:00:00,252.54,252.54,251.69,251.76,12582.0,245.8034,245.8034,244.9761,245.0442,12582.0
2024-06-12 11:10:00,251.86,251.86,251.22,251.32,9394.0,245.1415,245.1415,244.5186,244.6159,9394.0
2024-06-12 11:20:00,251.32,251.35,250.26,250.26,12466.0,244.6159,244.6451,243.5842,243.5842,12466.0
2024-06-12 11:30:00,250.3,250.6,248.95,249.17,40250.0,243.6231,243.9151,242.3092,242.5233,40250.0
2024-06-12 11:40:00,249.11,249.54,249.09,249.27,13321.0,242.4649,242.8834,242.4454,242.6206,13321.0
2024-06-12 11:50:00,249.27,250.18,249.22,249.97,17226.0,242.6206,243.5063,242.5719,243.3019,17226.0
2024-06-12 12:00:00,249.96,250.03,249.67,249.72,6679.0,243.2922,243.3603,243.0099,243.0586,6679.0
2024-06-12 12:10:00,249.7,249.85,249.46,249.78,11850.0,243.0391,243.1851,242.8055,243.117,11850.0
2024-06-12 12:20:00,249.71,250.01,249.16,249.16,24768.0,243.0489,243.3409,242.5135,242.5135,24768.0
2024-06-12 12:30:00,249.16,249.47,249.0,249.06,9980.0,242.5135,242.8153,242.3578,242.4162,9980.0
2024-06-12 12:40:00,249.13,249.35,249.03,249.04,8313.0,242.4844,242.6985,242.387,242.3968,8313.0
2024-06-12 12:50:00,249.09,249.22,248.9,249.06,9601.0,242.4454,242.5719,242.2605,242.4162,9601.0
2024-06-12 13:00:00,248.98,248.98,248.56,248.81,10477.0,242.3384,242.3384,241.9296,242.1729,10477.0
2024-06-12 13:10:00,248.83,248.93,248.36,248.84,20221.0,242.1924,242.2897,241.7349,242.2021,20221.0
2024-06-12 13:20:00,248.82,249.45,248.78,249.36,16101.0,242.1826,242.7958,242.1437,242.7082,16101.0
2024-06-12 13:30:00,249.37,249.37,248.87,249.19,33902.0,242.7179,242.7179,242.2313,242.5427,33902.0
2024-06-12 13:40:00,249.32,249.32,248.88,248.96,6799.0,242.6693,242.6693,242.241,242.3189,6799.0
2024-06-12 13:50:00,249.04,249.51,248.97,249.41,10360.0,242.3968,242.8542,242.3286,242.7569,10360.0
2024-06-12 14:00:00,249.35,249.53,248.13,249.53,21525.0,242.6985,242.8737,241.511,242.8737,21525.0
2024-06-12 14:10:00,249.5,249.75,249.13,249.62,10497.0,242.8445,243.0878,242.4844,242.9613,10497.0
2024-06-12 14:20:00,249.6,250.02,249.54,249.97,12615.0,242.9418,243.3506,242.8834,243.3019,12615.0
2024-06-12 14:30:00,250.05,250.5,249.75,250.17,17264.0,243.3798,243.8178,243.0878,243.4966,17264.0
2024-06-12 14:40:00,250.17,250.18,249.35,249.45,10378.0,243.4966,243.5063,242.6985,242.7958,10378.0
2024-06-12 14:50:00,249.51,249.62,248.9,249.12,18364.0,242.8542,242.9613,242.2605,242.4746,18364.0
2024-06-12 15:00:00,249.12,249.6,248.97,249.29,10048.0,242.4746,242.9418,242.3286,242.6401,10048.0
2024-06-12 15:10:00,249.23,249.94,249.21,249.91,15285.0,242.5817,243.2727,242.5622,243.2435,15285.0
2024-06-12 15:20:00,249.92,250.11,248.88,248.94,17708.0,243.2533,243.4382,242.241,242.2994,17708.0
2024-06-12 15:30:00,248.94,249.17,248.55,248.55,18004.0,242.2994,242.5233,241.9198,241.9198,18004.0
2024-06-12 15:40:00,248.5,248.82,248.21,248.71,33661.0,241.8712,242.1826,241.5889,242.0756,33661.0
2024-06-12 15:50:00,248.69,248.9,248.21,248.72,122702.0,242.0561,242.2605,241.5889,242.0853,122702.0
2024-06-13 09:30:00,249.14,249.5,246.07,246.43,40855.0,242.4941,242.8445,239.506,239.8564,40855.0
2024-06-13 09:40:00,246.42,246.42,245.23,245.8,24353.0,239.8466,239.8466,238.6884,239.2432,24353.0
2024-06-13 09:50:00,245.78,246.23,245.42,246.1,12545.0,239.2237,239.6617,238.8733,239.5352,12545.0
2024-06-13 10:00:00,245.93,246.04,245.26,245.69,8866.0,239.3697,239.4768,238.7176,239.1361,8866.0
2024-06-13 10:10:00,245.69,245.85,244.82,244.84,26111.0,239.1361,239.2918,238.2893,238.3088,26111.0
2024-06-13 10:20:00,244.89,245.06,244.63,244.79,23571.0,238.3575,238.5229,238.1044,238.2601,23571.0
2024-06-13 10:30:00,244.73,245.64,244.26,245.46,22443.0,238.2017,239.0874,237.7443,238.9122,22443.0
2024-06-13 10:40:00,245.51,245.55,245.13,245.37,5511.0,238.9609,238.9998,238.5911,238.8246,5511.0
2024-06-13 10:50:00,245.31,246.02,245.05,245.73,8201.0,238.7663,239.4573,238.5132,239.175,8201.0
2024-06-13 11:00:00,245.72,245.86,245.37,245.85,6474.0,239.1653,239.3016,238.8246,239.2918,6474.0
2024-06-13 11:10:00,245.66,245.87,245.4,245.85,7039.0,239.1069,239.3113,238.8538,239.2918,7039.0
2024-06-13 11:20:00,245.87,246.57,245.82,246.52,6688.0,239.3113,239.9926,239.2626,239.944,6688.0
2024-06-13 11:30:00,246.41,246.69,246.31,246.54,6266.0,239.8369,240.1094,239.7396,239.9634,6266.0
2024-06-13 11:40:00,246.47,246.62,246.21,246.62,7634.0,239.8953,240.0413,239.6422,240.0413,7634.0
2024-06-13 11:50:00,246.69,246.76,246.51,246.62,9351.0,240.1094,240.1776,239.9342,240.0413,9351.0
2024-06-13 12:00:00,246.53,246.58,246.3,246.52,8973.0,239.9537,240.0024,239.7298,239.944,8973.0
2024-06-13 12:10:00,246.53,246.73,246.36,246.53,14315.0,239.9537,240.1484,239.7882,239.9537,14315.0
2024-06-13 12:20:00,246.71,246.85,246.51,246.51,10961.0,240.1289,240.2652,239.9342,239.9342,10961.0
2024-06-13 12:30:00,246.55,247.18,246.5,247.12,8037.0,239.9732,240.5864,239.9245,240.528,8037.0
2024-06-13 12:40:00,247.25,247.25,247.01,247.05,6370.0,240.6545,240.6545,240.4209,240.4598,6370.0
2024-06-13 12:50:00,247.01,247.29,246.73,246.73,11395.0,240.4209,240.6934,240.1484,240.1484,11395.0
2024-06-13 13:00:00,246.72,247.46,246.71,247.37,7732.0,240.1386,240.8589,240.1289,240.7713,7732.0
2024-06-13 13:10:00,247.36,247.89,247.36,247.74,11065.0,240.7616,241.2774,240.7616,241.1314,11065.0
2024-06-13 13:20:00,247.76,248.02,247.74,247.74,7704.0,241.1509,241.404,241.1314,241.1314,7704.0
2024-06-13 13:30:00,247.67,247.67,247.32,247.33,2519.0,241.0633,241.0633,240.7226,240.7324,2519.0
2024-06-13 13:40:00,247.35,247.35,247.14,247.14,1794.0,240.7518,240.7518,240.5474,240.5474,1794.0
2024-06-13 13:50:00,247.21,247.36,247.13,247.19,2200.0,240.6156,240.7616,240.5377,240.5961,2200.0
2024-06-13 14:00:00,247.17,247.27,247.1,247.21,2386.0,240.5766,240.674,240.5085,240.6156,2386.0
2024-06-13 14:10:00,247.21,247.26,247.03,247.13,2758.0,240.6156,240.6642,240.4404,240.5377,2758.0
2024-06-13 14:20:00,247.09,247.4,247.09,247.36,4881.0,240.4988,240.8005,240.4988,240.7616,4881.0
2024-06-13 14:30:00,247.28,247.31,246.93,246.94,4783.0,240.6837,240.7129,240.343,240.3528,4783.0
2024-06-13 14:40:00,246.86,247.02,246.85,246.87,4471.0,240.2749,240.4306,240.2652,240.2846,4471.0
2024-06-13 14:50:00,246.87,247.06,246.81,246.92,3213.0,240.2846,240.4696,240.2262,240.3333,3213.0
2024-06-13 15:00:00,247.02,247.44,247.01,247.39,6305.0,240.4306,240.8394,240.4209,240.7908,6305.0
2024-06-13 15:10:00,247.44,247.57,247.19,247.51,5343.0,240.8394,240.966,240.5961,240.9076,5343.0
2024-06-13 15:20:00,247.51,247.83,247.47,247.76,7219.0,240.9076,241.219,240.8686,241.1509,7219.0
2024-06-13 15:30:00,247.69,247.87,247.65,247.74,7396.0,241.0828,241.258,241.0438,241.1314,7396.0
2024-06-13 15:40:00,247.74,248.24,247.73,248.2,19561.0,241.1314,241.6181,241.1217,241.5792,19561.0
2024-06-13 15:50:00,248.16,248.93,248.14,248.6,120525.0,241.5402,242.2897,241.5208,241.9685,120525.0
2024-06-14 09:30:00,246.55,247.91,246.55,247.01,24557.0,239.9732,241.2969,239.9732,240.4209,24557.0
2024-06-14 09:40:00,246.84,247.51,245.57,245.61,36768.0,240.2554,240.9076,239.0193,239.0582,36768.0
2024-06-14 09:50:00,245.55,245.55,244.69,244.88,40294.0,238.9998,238.9998,238.1628,238.3477,40294.0
2024-06-14 10:00:00,244.66,244.71,243.58,243.89,32588.0,238.1336,238.1823,237.0824,237.3841,32588.0
2024-06-14 10:10:00,243.84,244.69,243.75,244.41,14583.0,237.3355,238.1628,237.2479,237.8903,14583.0
2024-06-14 10:20:00,244.41,244.47,243.65,243.82,24676.0,237.8903,237.9487,237.1505,237.316,24676.0
2024-06-14 10:30:00,243.78,244.09,242.92,243.0,15525.0,237.2771,237.5788,236.44,236.5179,15525.0
2024-06-14 10:40:00,242.96,243.63,242.95,243.51,6365.0,236.4789,237.1311,236.4692,237.0143,6365.0
2024-06-14 10:50:00,243.59,244.37,243.44,244.26,13654.0,237.0921,237.8513,236.9461,237.7443,13654.0
2024-06-14 11:00:00,244.35,245.13,244.29,244.51,43667.0,237.8319,238.5911,237.7735,237.9876,43667.0
2024-06-14 11:10:00,244.63,245.06,244.38,244.98,15511.0,238.1044,238.5229,237.8611,238.4451,15511.0
2024-06-14 11:20:00,245.1,246.15,245.09,246.02,9118.0,238.5619,239.5838,238.5521,239.4573,9118.0
2024-06-14 11:30:00,246.02,246.13,245.84,246.08,7232.0,239.4573,239.5644,239.2821,239.5157,7232.0
2024-06-14 11:40:00,246.04,246.15,245.61,245.91,7013.0,239.4768,239.5838,239.0582,239.3502,7013.0
2024-06-14 11:50:00,246.04,246.55,245.81,246.55,9809.0,239.4768,239.9732,239.2529,239.9732,9809.0
2024-06-14 12:00:00,246.48,246.62,246.21,246.61,9297.0,239.905,240.0413,239.6422,240.0316,9297.0
2024-06-14 12:10:00,246.61,246.68,246.38,246.41,4540.0,240.0316,240.0997,239.8077,239.8369,4540.0
2024-06-14 12:20:00,246.45,246.47,246.09,246.34,5960.0,239.8758,239.8953,239.5254,239.7688,5960.0
2024-06-14 12:30:00,246.19,246.35,246.0,246.24,4248.0,239.6228,239.7785,239.4378,239.6714,4248.0
2024-06-14 12:40:00,246.25,246.75,246.17,246.59,7306.0,239.6812,240.1678,239.6033,240.0121,7306.0
2024-06-14 12:50:00,246.66,246.82,246.56,246.7,4353.0,240.0802,240.236,239.9829,240.1192,4353.0
2024-06-14 13:00:00,246.81,247.21,246.74,247.12,3670.0,240.2262,240.6156,240.1581,240.528,3670.0
2024-06-14 13:10:00,247.21,247.5,247.1,247.23,6980.0,240.6156,240.8978,240.5085,240.635,6980.0
2024-06-14 13:20:00,247.22,247.28,246.7,246.75,7272.0,240.6253,240.6837,240.1192,240.1678,7272.0
2024-06-14 13:30:00,246.55,246.81,246.55,246.71,6087.0,239.9732,240.2262,239.9732,240.1289,6087.0
2024-06-14 13:40:00,246.65,246.65,245.96,246.11,3062.0,240.0705,240.0705,239.3989,239.5449,3062.0
2024-06-14 13:50:00,246.06,246.34,246.03,246.11,10113.0,239.4962,239.7688,239.467,239.5449,10113.0
2024-06-14 14:00:00,246.12,246.21,245.5,245.5,14856.0,239.5546,239.6422,238.9512,238.9512,14856.0
2024-06-14 14:10:00,245.61,245.78,245.38,245.64,5417.0,239.0582,239.2237,238.8344,239.0874,5417.0
2024-06-14 14:20:00,245.74,245.77,245.35,245.35,6878.0,239.1848,239.214,238.8052,238.8052,6878.0
2024-06-14 14:30:00,245.42,245.54,245.14,245.23,12391.0,238.8733,238.9901,238.6008,238.6884,12391.0
2024-06-14 14:40:00,245.27,245.99,245.12,245.76,15271.0,238.7273,239.4281,238.5813,239.2042,15271.0
2024-06-14 14:50:00,245.76,245.89,245.64,245.78,16907.0,239.2042,239.3308,239.0874,239.2237,16907.0
2024-06-14 15:00:00,245.78,246.14,245.72,246.14,18243.0,239.2237,239.5741,239.1653,239.5741,18243.0
2024-06-14 15:10:00,246.13,246.21,245.96,246.18,8648.0,239.5644,239.6422,239.3989,239.613,8648.0
2024-06-14 15:20:00,246.14,246.26,246.0,246.2,8134.0,239.5741,239.6909,239.4378,239.6325,8134.0
2024-06-14 15:30:00,246.2,246.55,246.2,246.45,12097.0,239.6325,239.9732,239.6325,239.8758,12097.0
2024-06-14 15:40:00,246.47,246.57,246.2,246.21,19958.0,239.8953,239.9926,239.6325,239.6422,19958.0
2024-06-14 15:50:00,246.21,246.75,246.1,246.45,83556.0,239.6422,240.1678,239.5352,239.8758,83556.0
2024-06-17 09:30:00,245.54,246.14,245.05,245.31,15776.0,238.9901,239.5741,238.5132,238.7663,15776.0
2024-06-17 09:40:00,245.3,246.6,244.85,246.38,16631.0,238.7565,240.0218,238.3185,239.8077,16631.0
2024-06-17 09:50:00,246.46,248.02,246.46,246.72,24991.0,239.8856,241.404,239.8856,240.1386,24991.0
2024-06-17 10:00:00,246.55,247.84,246.39,247.84,19580.0,239.9732,241.2288,239.8174,241.2288,19580.0
2024-06-17 10:10:00,247.82,247.83,246.91,247.68,38205.0,241.2093,241.219,240.3236,241.073,38205.0
2024-06-17 10:20:00,247.68,247.88,247.17,247.86,14369.0,241.073,241.2677,240.5766,241.2482,14369.0
2024-06-17 10:30:00,247.8,248.43,247.8,248.32,28893.0,241.1898,241.803,241.1898,241.696,28893.0
2024-06-17 10:40:00,248.27,248.29,247.9,248.16,26897.0,241.6473,241.6668,241.2872,241.5402,26897.0
2024-06-17 10:50:00,248.15,248.32,247.69,248.31,11060.0,241.5305,241.696,241.0828,241.6862,11060.0
2024-06-17 11:00:00,248.5,248.6,248.08,248.24,7791.0,241.8712,241.9685,241.4624,241.6181,7791.0
2024-06-17 11:10:00,248.1,248.5,248.1,248.4,8876.0,241.4818,241.8712,241.4818,241.7738,8876.0
2024-06-17 11:20:00,248.46,248.7,248.34,248.64,9105.0,241.8322,242.0658,241.7154,242.0074,9105.0
2024-06-17 11:30:00,248.61,248.61,248.17,248.42,5989.0,241.9782,241.9782,241.55,241.7933,5989.0
2024-06-17 11:40:00,248.34,248.8,248.24,248.36,5553.0,241.7154,242.1632,241.6181,241.7349,5553.0
2024-06-17 11:50:00,248.39,248.68,248.39,248.43,4682.0,241.7641,242.0464,241.7641,241.803,4682.0
2024-06-17 12:00:00,248.52,249.16,248.52,249.07,13297.0,241.8906,242.5135,241.8906,242.426,13297.0
2024-06-17 12:10:00,249.13,249.51,248.76,249.06,23278.0,242.4844,242.8542,242.1242,242.4162,23278.0
2024-06-17 12:20:00,249.04,249.31,248.76,249.31,8110.0,242.3968,242.6595,242.1242,242.6595,8110.0
2024-06-17 12:30:00,249.1,249.3,248.82,248.83,9638.0,242.4552,242.6498,242.1826,242.1924,9638.0
2024-06-17 12:40:00,248.7,248.76,248.3,248.72,7885.0,242.0658,242.1242,241.6765,242.0853,7885.0
2024-06-17 12:50:00,248.86,249.25,248.79,248.85,14149.0,242.2216,242.6011,242.1534,242.2118,14149.0
2024-06-17 13:00:00,248.88,248.91,248.54,248.6,6713.0,242.241,242.2702,241.9101,241.9685,6713.0
2024-06-17 13:10:00,248.66,248.96,248.53,248.67,14248.0,242.0269,242.3189,241.9004,242.0366,14248.0
2024-06-17 13:20:00,248.76,249.08,248.76,248.97,12276.0,242.1242,242.4357,242.1242,242.3286,12276.0
2024-06-17 13:30:00,249.02,249.44,249.02,249.37,6469.0,242.3773,242.7861,242.3773,242.7179,6469.0
2024-06-17 13:40:00,249.33,249.47,249.24,249.45,4250.0,242.679,242.8153,242.5914,242.7958,4250.0
2024-06-17 13:50:00,249.4,249.53,249.34,249.43,9558.0,242.7471,242.8737,242.6887,242.7763,9558.0
2024-06-17 14:00:00,249.52,249.72,249.41,249.52,3781.0,242.8639,243.0586,242.7569,242.8639,3781.0
2024-06-17 14:10:00,249.57,249.65,249.21,249.21,6637.0,242.9126,242.9905,242.5622,242.5622,6637.0
2024-06-17 14:20:00,249.26,249.83,249.15,249.67,6868.0,242.6109,243.1657,242.5038,243.0099,6868.0
2024-06-17 14:30:00,249.59,249.8,249.49,249.75,10595.0,242.9321,243.1365,242.8347,243.0878,10595.0
2024-06-17 14:40:00,249.72,249.75,249.45,249.57,5177.0,243.0586,243.0878,242.7958,242.9126,5177.0
2024-06-17 14:50:00,249.55,249.75,249.5,249.7,4580.0,242.8931,243.0878,242.8445,243.0391,4580.0
2024-06-17 15:00:00,249.72,250.18,249.62,249.98,21329.0,243.0586,243.5063,242.9613,243.3117,21329.0
2024-06-17 15:10:00,250.06,250.47,250.03,250.23,13281.0,243.3895,243.7886,243.3603,243.555,13281.0
2024-06-17 15:20:00,250.2,250.43,250.15,250.36,10608.0,243.5258,243.7497,243.4771,243.6815,10608.0
2024-06-17 15:30:00,250.37,250.41,250.01,250.13,11159.0,243.6913,243.7302,243.3409,243.4577,11159.0
2024-06-17 15:40:00,250.18,250.45,250.04,250.32,25321.0,243.5063,243.7691,243.3701,243.6426,25321.0
2024-06-17 15:50:00,250.33,250.42,249.93,250.22,100749.0,243.6523,243.7399,243.263,243.5453,100749.0
2024-06-18 09:30:00,250.2,252.41,250.2,252.38,38503.0,243.5258,245.6769,243.5258,245.6477,38503.0
2024-06-18 09:40:00,252.26,252.41,250.6,251.37,15606.0,245.5309,245.6769,243.9151,244.6646,15606.0
2024-06-18 09:50:00,251.41,251.49,249.9,250.41,18148.0,244.7035,244.7814,243.2338,243.7302,18148.0
2024-06-18 10:00:00,250.03,250.75,250.0,250.63,13263.0,243.3603,244.0611,243.3311,243.9443,13263.0
2024-06-18 10:10:00,250.71,250.87,250.45,250.73,11954.0,244.0222,244.1779,243.7691,244.0417,11954.0
2024-06-18 10:20:00,250.73,250.76,249.99,250.6,25182.0,244.0417,244.0709,243.3214,243.9151,25182.0
2024-06-18 10:30:00,250.49,250.59,250.14,250.26,14721.0,243.8081,243.9054,243.4674,243.5842,14721.0
2024-06-18 10:40:00,250.11,250.5,250.08,250.21,27288.0,243.4382,243.8178,243.409,243.5355,27288.0
2024-06-18 10:50:00,250.18,250.6,249.96,250.04,7222.0,243.5063,243.9151,243.2922,243.3701,7222.0
2024-06-18 11:00:00,250.04,250.25,249.77,250.18,12461.0,243.3701,243.5745,243.1073,243.5063,12461.0
2024-06-18 11:10:00,250.15,251.02,250.14,251.02,12081.0,243.4771,244.3239,243.4674,244.3239,12081.0
2024-06-18 11:20:00,251.16,251.24,250.75,250.97,8960.0,244.4602,244.5381,244.0611,244.2753,8960.0
2024-06-18 11:30:00,250.98,251.01,250.39,250.39,6293.0,244.285,244.3142,243.7107,243.7107,6293.0
2024-06-18 11:40:00,250.48,250.9,250.4,250.9,6065.0,243.7983,244.2071,243.7205,244.2071,6065.0
2024-06-18 11:50:00,250.75,250.99,250.75,250.78,6485.0,244.0611,244.2947,244.0611,244.0903,6485.0
2024-06-18 12:00:00,250.92,251.08,250.83,250.84,12114.0,244.2266,244.3823,244.139,244.1487,12114.0
2024-06-18 12:10:00,250.84,250.85,250.56,250.58,4267.0,244.1487,244.1585,243.8762,243.8957,4267.0
2024-06-18 12:20:00,250.6,250.69,250.13,250.3,9076.0,243.9151,244.0027,243.4577,243.6231,9076.0
2024-06-18 12:30:00,250.25,250.39,250.2,250.33,9202.0,243.5745,243.7107,243.5258,243.6523,9202.0
2024-06-18 12:40:00,250.28,250.46,249.74,249.91,14223.0,243.6037,243.7789,243.0781,243.2435,14223.0
2024-06-18 12:50:00,249.95,250.23,249.88,250.23,5301.0,243.2825,243.555,243.2143,243.555,5301.0
2024-06-18 13:00:00,250.16,250.16,249.11,249.41,23662.0,243.4869,243.4869,242.4649,242.7569,23662.0
2024-06-18 13:10:00,249.42,250.04,249.38,250.03,9327.0,242.7666,243.3701,242.7277,243.3603,9327.0
2024-06-18 13:20:00,249.94,250.15,249.93,249.99,5003.0,243.2727,243.4771,243.263,243.3214,5003.0
2024-06-18 13:30:00,249.96,250.17,249.85,249.97,12324.0,243.2922,243.4966,243.1851,243.3019,12324.0
2024-06-18 13:40:00,250.05,250.44,250.02,250.35,4498.0,243.3798,243.7594,243.3506,243.6718,4498.0
2024-06-18 13:50:00,250.39,250.44,249.96,249.97,7159.0,243.7107,243.7594,243.2922,243.3019,7159.0
2024-06-18 14:00:00,249.95,249.95,249.38,249.48,16124.0,243.2825,243.2825,242.7277,242.825,16124.0
2024-06-18 14:10:00,249.45,249.88,249.43,249.58,7038.0,242.7958,243.2143,242.7763,242.9223,7038.0
2024-06-18 14:20:00,249.46,249.68,249.18,249.67,7368.0,242.8055,243.0197,242.533,243.0099,7368.0
2024-06-18 14:30:00,249.66,249.82,249.59,249.59,5988.0,243.0002,243.1559,242.9321,242.9321,5988.0
2024-06-18 14:40:00,249.49,249.76,249.49,249.71,4403.0,242.8347,243.0975,242.8347,243.0489,4403.0
2024-06-18 14:50:00,249.66,249.78,249.17,249.24,21524.0,243.0002,243.117,242.5233,242.5914,21524.0
2024-06-18 15:00:00,249.17,249.22,248.81,248.83,12218.0,242.5233,242.5719,242.1729,242.1924,12218.0
2024-06-18 15:10:00,248.87,248.92,248.69,248.76,5487.0,242.2313,242.28,242.0561,242.1242,5487.0
2024-06-18 15:20:00,248.77,248.98,248.67,248.77,10774.0,242.134,242.3384,242.0366,242.134,10774.0
2024-06-18 15:30:00,248.73,248.93,248.66,248.86,10751.0,242.095,242.2897,242.0269,242.2216,10751.0
2024-06-18 15:40:00,248.84,248.96,248.61,248.61,26929.0,242.2021,242.3189,241.9782,241.9782,26929.0
2024-06-18 15:50:00,248.57,248.61,247.6,248.17,156956.0,241.9393,241.9782,240.9952,241.55,156956.0
2024-06-20 09:30:00,248.76,250.9,248.46,250.66,42663.0,242.1242,244.2071,241.8322,243.9735,42663.0
2024-06-20 09:40:00,250.66,252.41,250.62,251.85,35229.0,243.9735,245.6769,243.9346,245.1318,35229.0
2024-06-20 09:50:00,251.8,252.63,251.8,252.62,44416.0,245.0831,245.891,245.0831,245.8813,44416.0
2024-06-20 10:00:00,252.67,253.35,252.56,252.65,44517.0,245.9299,246.5918,245.8229,245.9105,44517.0
2024-06-20 10:10:00,252.46,253.13,251.82,253.0,24780.0,245.7255,246.3776,245.1026,246.2511,24780.0
2024-06-20 10:20:00,252.98,253.3,252.56,253.09,16341.0,246.2316,246.5431,245.8229,246.3387,16341.0
2024-06-20 10:30:00,253.0,253.17,252.51,252.96,28552.0,246.2511,246.4166,245.7742,246.2122,28552.0
2024-06-20 10:40:00,252.87,253.03,252.04,252.98,12693.0,246.1246,246.2803,245.3167,246.2316,12693.0
2024-06-20 10:50:00,253.02,253.09,252.54,252.68,12080.0,246.2706,246.3387,245.8034,245.9397,12080.0
2024-06-20 11:00:00,252.82,252.91,252.64,252.73,10231.0,246.0759,246.1635,245.9007,245.9883,10231.0
2024-06-20 11:10:00,252.73,253.03,252.45,252.53,13655.0,245.9883,246.2803,245.7158,245.7937,13655.0
2024-06-20 11:20:00,252.39,252.7,252.25,252.67,11545.0,245.6574,245.9591,245.5211,245.9299,11545.0
2024-06-20 11:30:00,252.64,252.8,252.37,252.37,10434.0,245.9007,246.0565,245.6379,245.6379,10434.0
2024-06-20 11:40:00,252.32,252.43,252.07,252.13,7537.0,245.5893,245.6963,245.3459,245.4043,7537.0
2024-06-20 11:50:00,252.21,252.44,252.05,252.1,5371.0,245.4822,245.7061,245.3265,245.3751,5371.0
2024-06-20 12:00:00,252.02,252.18,251.98,252.16,5776.0,245.2973,245.453,245.2583,245.4335,5776.0
2024-06-20 12:10:00,252.08,252.48,252.06,252.33,7774.0,245.3557,245.745,245.3362,245.599,7774.0
2024-06-20 12:20:00,252.4,252.6,252.15,252.19,5308.0,245.6671,245.8618,245.4238,245.4627,5308.0
2024-06-20 12:30:00,252.2,252.51,252.1,252.35,6824.0,245.4725,245.7742,245.3751,245.6185,6824.0
2024-06-20 12:40:00,252.4,252.47,252.22,252.36,6543.0,245.6671,245.7353,245.4919,245.6282,6543.0
2024-06-20 12:50:00,252.42,252.54,252.3,252.4,5196.0,245.6866,245.8034,245.5698,245.6671,5196.0
2024-06-20 13:00:00,252.4,252.43,251.9,251.93,6536.0,245.6671,245.6963,245.1805,245.2097,6536.0
2024-06-20 13:10:00,251.88,252.11,251.73,252.0,5350.0,245.161,245.3849,245.015,245.2778,5350.0
2024-06-20 13:20:00,251.95,252.28,251.69,252.28,8916.0,245.2291,245.5503,244.9761,245.5503,8916.0
2024-06-20 13:30:00,252.31,252.62,252.16,252.27,8184.0,245.5795,245.8813,245.4335,245.5406,8184.0
2024-06-20 13:40:00,252.25,252.87,252.24,252.82,6690.0,245.5211,246.1246,245.5114,246.0759,6690.0
2024-06-20 13:50:00,252.9,252.95,252.66,252.79,7315.0,246.1538,246.2024,245.9202,246.0467,7315.0
2024-06-20 14:00:00,252.77,252.97,252.75,252.89,9316.0,246.0273,246.2219,246.0078,246.1441,9316.0
2024-06-20 14:10:00,252.87,253.0,252.67,252.67,10419.0,246.1246,246.2511,245.9299,245.9299,10419.0
2024-06-20 14:20:00,252.67,253.04,252.53,253.0,8633.0,245.9299,246.29,245.7937,246.2511,8633.0
2024-06-20 14:30:00,252.93,253.12,252.88,253.02,7759.0,246.183,246.3679,246.1343,246.2706,7759.0
2024-06-20 14:40:00,253.02,253.1,252.7,253.09,9725.0,246.2706,246.3484,245.9591,246.3387,9725.0
2024-06-20 14:50:00,253.15,253.15,252.74,252.87,5966.0,246.3971,246.3971,245.9981,246.1246,5966.0
2024-06-20 15:00:00,252.83,252.83,252.41,252.47,10797.0,246.0857,246.0857,245.6769,245.7353,10797.0
2024-06-20 15:10:00,252.42,252.68,252.29,252.33,19042.0,245.6866,245.9397,245.5601,245.599,19042.0
2024-06-20 15:20:00,252.4,252.55,252.07,252.49,8242.0,245.6671,245.8131,245.3459,245.7547,8242.0
2024-06-20 15:30:00,252.49,252.57,252.24,252.41,17284.0,245.7547,245.8326,245.5114,245.6769,17284.0
2024-06-20 15:40:00,252.45,252.61,252.14,252.28,18099.0,245.7158,245.8715,245.4141,245.5503,18099.0
2024-06-20 15:50:00,252.22,252.94,252.2,252.54,118305.0,245.4919,246.1927,245.4725,245.8034,118305.0
2024-06-21 09:30:00,252.98,253.89,251.61,252.78,162242.0,246.2316,247.1174,244.8982,246.037,162242.0
2024-06-21 09:40:00,252.33,254.49,252.21,254.39,45851.0,245.599,247.7014,245.4822,247.604,45851.0
2024-06-21 09:50:00,254.27,254.6,253.77,254.1,21605.0,247.4872,247.8084,247.0006,247.3218,21605.0
2024-06-21 10:00:00,254.08,254.89,253.9,254.37,59767.0,247.3023,248.0907,247.1271,247.5846,59767.0
2024-06-21 10:10:00,254.36,254.91,254.29,254.64,29154.0,247.5748,248.1102,247.5067,247.8474,29154.0
2024-06-21 10:20:00,254.63,254.92,254.25,254.65,15517.0,247.8376,248.1199,247.4678,247.8571,15517.0
2024-06-21 10:30:00,254.74,254.91,254.43,254.43,9349.0,247.9447,248.1102,247.643,247.643,9349.0
2024-06-21 10:40:00,254.5,254.87,254.42,254.78,13996.0,247.7111,248.0712,247.6332,247.9836,13996.0
2024-06-21 10:50:00,254.75,255.48,254.71,255.16,25157.0,247.9544,248.665,247.9155,248.3535,25157.0
2024-06-21 11:00:00,255.12,255.39,254.98,255.0,16425.0,248.3146,248.5774,248.1783,248.1978,16425.0
2024-06-21 11:10:00,255.07,255.44,255.0,255.43,10990.0,248.2659,248.626,248.1978,248.6163,10990.0
2024-06-21 11:20:00,255.43,255.43,254.97,255.03,35740.0,248.6163,248.6163,248.1686,248.227,35740.0
2024-06-21 11:30:00,255.05,255.05,254.61,254.97,24949.0,248.2464,248.2464,247.8182,248.1686,24949.0
2024-06-21 11:40:00,254.94,255.13,254.63,254.81,16288.0,248.1394,248.3243,247.8376,248.0128,16288.0
2024-06-21 11:50:00,254.83,255.22,254.78,255.03,17465.0,248.0323,248.4119,247.9836,248.227,17465.0
2024-06-21 12:00:00,255.08,255.35,254.83,255.15,16301.0,248.2756,248.5384,248.0323,248.3438,16301.0
2024-06-21 12:10:00,255.14,255.28,254.96,255.04,16724.0,248.334,248.4703,248.1588,248.2367,16724.0
2024-06-21 12:20:00,255.05,255.62,254.96,255.5,22639.0,248.2464,248.8012,248.1588,248.6844,22639.0
2024-06-21 12:30:00,255.46,255.89,255.42,255.84,23481.0,248.6455,249.064,248.6066,249.0154,23481.0
2024-06-21 12:40:00,255.82,255.87,255.53,255.68,17409.0,248.9959,249.0446,248.7136,248.8596,17409.0
2024-06-21 12:50:00,255.69,255.77,255.49,255.66,10760.0,248.8694,248.9472,248.6747,248.8402,10760.0
2024-06-21 13:00:00,255.57,255.87,255.56,255.79,9069.0,248.7526,249.0446,248.7428,248.9667,9069.0
2024-06-21 13:10:00,255.81,255.89,255.66,255.71,10572.0,248.9862,249.064,248.8402,248.8888,10572.0
2024-06-21 13:20:00,255.67,255.77,255.17,255.17,12359.0,248.8499,248.9472,248.3632,248.3632,12359.0
2024-06-21 13:30:00,255.15,255.26,254.89,255.16,8642.0,248.3438,248.4508,248.0907,248.3535,8642.0
2024-06-21 13:40:00,255.22,255.37,254.94,254.94,8788.0,248.4119,248.5579,248.1394,248.1394,8788.0
2024-06-21 13:50:00,254.94,255.09,254.89,255.08,8601.0,248.1394,248.2854,248.0907,248.2756,8601.0
2024-06-21 14:00:00,255.05,255.23,254.9,255.01,21926.0,248.2464,248.4216,248.1004,248.2075,21926.0
2024-06-21 14:10:00,255.0,255.27,254.98,255.09,12557.0,248.1978,248.4606,248.1783,248.2854,12557.0
2024-06-21 14:20:00,255.09,255.09,254.86,255.06,19998.0,248.2854,248.2854,248.0615,248.2562,19998.0
2024-06-21 14:30:00,255.06,255.22,254.88,254.93,24042.0,248.2562,248.4119,248.081,248.1296,24042.0
2024-06-21 14:40:00,254.89,255.03,254.33,254.43,22282.0,248.0907,248.227,247.5456,247.643,22282.0
2024-06-21 14:50:00,254.37,254.85,254.37,254.7,22988.0,247.5846,248.0518,247.5846,247.9058,22988.0
2024-06-21 15:00:00,254.81,254.94,254.77,254.79,10933.0,248.0128,248.1394,247.9739,247.9934,10933.0
2024-06-21 15:10:00,254.81,254.96,254.68,254.94,11637.0,248.0128,248.1588,247.8863,248.1394,11637.0
2024-06-21 15:20:00,254.95,255.05,254.58,254.59,38931.0,248.1491,248.2464,247.789,247.7987,38931.0
2024-06-21 15:30:00,254.59,254.59,254.27,254.47,17444.0,247.7987,247.7987,247.4872,247.6819,17444.0
2024-06-21 15:40:00,254.47,254.58,254.05,254.08,49107.0,247.6819,247.789,247.2731,247.3023,49107.0
2024-06-21 15:50:00,254.05,254.14,253.5,253.77,137786.0,247.2731,247.3607,246.7378,247.0006,137786.0
2024-06-24 09:30:00,253.98,255.48,253.14,254.96,61550.0,248.5349,250.0028,247.7129,249.4939,61550.0
2024-06-24 09:40:00,254.48,254.66,253.56,254.46,19069.0,249.0242,249.2003,248.1239,249.0046,19069.0
2024-06-24 09:50:00,254.65,255.17,253.98,255.17,42955.0,249.1905,249.6994,248.5349,249.6994,42955.0
2024-06-24 10:00:00,255.17,256.18,254.9,255.82,57905.0,249.6994,250.6877,249.4352,250.3355,57905.0
2024-06-24 10:10:00,255.96,256.35,255.04,255.42,49115.0,250.4725,250.8541,249.5722,249.944,49115.0
2024-06-24 10:20:00,255.53,256.0,255.33,255.38,21391.0,250.0517,250.5116,249.856,249.9049,21391.0
2024-06-24 10:30:00,255.41,255.93,255.22,255.84,26469.0,249.9343,250.4431,249.7483,250.355,26469.0
2024-06-24 10:40:00,255.85,256.34,255.77,256.07,23154.0,250.3648,250.8443,250.2865,250.5801,23154.0
2024-06-24 10:50:00,256.05,256.36,255.94,256.17,16696.0,250.5605,250.8639,250.4529,250.678,16696.0
2024-06-24 11:00:00,256.15,256.62,256.06,256.62,8347.0,250.6584,251.1183,250.5703,251.1183,8347.0
2024-06-24 11:10:00,256.61,256.76,256.41,256.64,21441.0,251.1085,251.2553,250.9128,251.1379,21441.0
2024-06-24 11:20:00,256.63,256.73,256.25,256.65,6931.0,251.1281,251.226,250.7562,251.1477,6931.0
2024-06-24 11:30:00,256.53,256.91,256.48,256.8,9742.0,251.0302,251.4021,250.9813,251.2945,9742.0
2024-06-24 11:40:00,256.84,256.99,256.63,256.85,13466.0,251.3336,251.4804,251.1281,251.3434,13466.0
2024-06-24 11:50:00,256.69,256.84,256.68,256.78,9500.0,251.1868,251.3336,251.177,251.2749,9500.0
2024-06-24 12:00:00,256.72,256.94,256.66,256.72,14412.0,251.2162,251.4315,251.1575,251.2162,14412.0
2024-06-24 12:10:00,256.72,256.84,256.58,256.69,6591.0,251.2162,251.3336,251.0792,251.1868,6591.0
2024-06-24 12:20:00,256.64,256.81,256.58,256.58,10176.0,251.1379,251.3042,251.0792,251.0792,10176.0
2024-06-24 12:30:00,256.64,256.94,256.36,256.86,9501.0,251.1379,251.4315,250.8639,251.3532,9501.0
2024-06-24 12:40:00,256.88,257.25,256.88,257.04,22752.0,251.3727,251.7348,251.3727,251.5293,22752.0
2024-06-24 12:50:00,257.07,257.31,256.93,257.11,13684.0,251.5587,251.7935,251.4217,251.5978,13684.0
2024-06-24 13:00:00,257.13,257.15,256.64,256.65,4530.0,251.6174,251.637,251.1379,251.1477,4530.0
2024-06-24 13:10:00,256.62,256.71,256.44,256.49,3285.0,251.1183,251.2064,250.9422,250.9911,3285.0
2024-06-24 13:20:00,256.44,256.46,255.93,256.06,10991.0,250.9422,250.9617,250.4431,250.5703,10991.0
2024-06-24 13:30:00,256.03,256.03,255.34,255.79,20298.0,250.541,250.541,249.8658,250.3061,20298.0
2024-06-24 13:40:00,255.84,256.0,255.28,255.32,11340.0,250.355,250.5116,249.807,249.8462,11340.0
2024-06-24 13:50:00,255.42,255.44,255.1,255.31,7154.0,249.944,249.9636,249.6309,249.8364,7154.0
2024-06-24 14:00:00,255.27,255.98,255.08,255.79,10198.0,249.7973,250.492,249.6113,250.3061,10198.0
2024-06-24 14:10:00,255.73,256.04,255.57,255.91,10868.0,250.2474,250.5507,250.0908,250.4235,10868.0
2024-06-24 14:20:00,255.97,256.05,255.81,256.05,7456.0,250.4823,250.5605,250.3257,250.5605,7456.0
2024-06-24 14:30:00,255.85,256.33,255.8,256.23,11166.0,250.3648,250.8345,250.3159,250.7367,11166.0
2024-06-24 14:40:00,256.23,256.66,256.18,256.66,12069.0,250.7367,251.1575,250.6877,251.1575,12069.0
2024-06-24 14:50:00,256.63,256.88,256.63,256.72,5510.0,251.1281,251.3727,251.1281,251.2162,5510.0
2024-06-24 15:00:00,256.72,256.92,256.66,256.91,9048.0,251.2162,251.4119,251.1575,251.4021,9048.0
2024-06-24 15:10:00,256.91,256.96,256.58,256.65,10817.0,251.4021,251.451,251.0792,251.1477,10817.0
2024-06-24 15:20:00,256.64,256.73,256.34,256.53,10714.0,251.1379,251.226,250.8443,251.0302,10714.0
2024-06-24 15:30:00,256.43,256.88,256.43,256.73,27960.0,250.9324,251.3727,250.9324,251.226,27960.0
2024-06-24 15:40:00,256.75,256.94,256.57,256.89,39062.0,251.2455,251.4315,251.0694,251.3825,39062.0
2024-06-24 15:50:00,256.85,257.15,256.17,256.61,161340.0,251.3434,251.637,250.678,251.1085,161340.0
2024-06-25 09:30:00,256.15,256.15,253.43,254.46,78543.0,250.6584,250.6584,247.9967,249.0046,78543.0
2024-06-25 09:40:00,254.31,254.52,252.72,253.92,194180.0,248.8578,249.0633,247.3019,248.4762,194180.0
2024-06-25 09:50:00,253.87,254.85,253.71,254.58,71707.0,248.4273,249.3863,248.2707,249.1221,71707.0
2024-06-25 10:00:00,254.5,255.48,254.4,254.98,154000.0,249.0438,250.0028,248.9459,249.5135,154000.0
2024-06-25 10:10:00,255.01,255.59,254.91,254.97,36064.0,249.5428,250.1104,249.445,249.5037,36064.0
2024-06-25 10:20:00,254.89,255.08,254.28,254.63,76660.0,249.4254,249.6113,248.8285,249.171,76660.0
2024-06-25 10:30:00,254.61,255.31,254.23,254.49,61109.0,249.1514,249.8364,248.7796,249.034,61109.0
2024-06-25 10:40:00,254.58,254.6,254.0,254.46,32716.0,249.1221,249.1416,248.5545,249.0046,32716.0
2024-06-25 10:50:00,254.45,254.5,254.03,254.34,24524.0,248.9948,249.0438,248.5838,248.8872,24524.0
2024-06-25 11:00:00,254.39,254.39,253.12,253.36,31289.0,248.9361,248.9361,247.6934,247.9282,31289.0
2024-06-25 11:10:00,253.3,253.63,252.6,253.0,35603.0,247.8695,248.1924,247.1845,247.5759,35603.0
2024-06-25 11:20:00,253.0,253.84,252.96,253.43,40898.0,247.5759,248.3979,247.5368,247.9967,40898.0
2024-06-25 11:30:00,253.43,253.95,253.3,253.59,34391.0,247.9967,248.5056,247.8695,248.1533,34391.0
2024-06-25 11:40:00,253.51,254.17,253.31,254.12,43176.0,248.075,248.7208,247.8793,248.6719,43176.0
2024-06-25 11:50:00,254.16,254.48,253.66,253.71,54740.0,248.7111,249.0242,248.2218,248.2707,54740.0
2024-06-25 12:00:00,253.73,253.85,252.86,253.56,66109.0,248.2903,248.4077,247.4389,248.1239,66109.0
2024-06-25 12:10:00,253.62,253.86,253.39,253.86,36262.0,248.1826,248.4175,247.9576,248.4175,36262.0
2024-06-25 12:20:00,253.75,253.84,253.36,253.61,34275.0,248.3098,248.3979,247.9282,248.1728,34275.0
2024-06-25 12:30:00,253.53,253.65,252.93,253.6,28934.0,248.0946,248.212,247.5074,248.1631,28934.0
2024-06-25 12:40:00,253.61,253.68,252.96,253.32,53808.0,248.1728,248.2413,247.5368,247.8891,53808.0
2024-06-25 12:50:00,253.25,253.54,252.87,253.4,28099.0,247.8206,248.1043,247.4487,247.9673,28099.0
2024-06-25 13:00:00,253.36,253.57,253.21,253.57,23081.0,247.9282,248.1337,247.7814,248.1337,23081.0
2024-06-25 13:10:00,253.55,253.67,253.35,253.66,28235.0,248.1141,248.2316,247.9184,248.2218,28235.0
2024-06-25 13:20:00,253.7,253.93,253.46,253.88,20411.0,248.2609,248.486,248.0261,248.4371,20411.0
2024-06-25 13:30:00,253.95,254.07,253.59,253.7,32948.0,248.5056,248.623,248.1533,248.2609,32948.0
2024-06-25 13:40:00,253.75,254.17,253.62,254.17,24627.0,248.3098,248.7208,248.1826,248.7208,24627.0
2024-06-25 13:50:00,254.13,254.25,253.97,254.13,54595.0,248.6817,248.7991,248.5251,248.6817,54595.0
2024-06-25 14:00:00,254.08,254.22,253.9,254.06,43845.0,248.6328,248.7698,248.4566,248.6132,43845.0
2024-06-25 14:10:00,254.09,254.93,253.93,254.81,62417.0,248.6426,249.4645,248.486,249.3471,62417.0
2024-06-25 14:20:00,254.82,255.32,254.51,255.13,70949.0,249.3569,249.8462,249.0536,249.6603,70949.0
2024-06-25 14:30:00,255.09,255.2,254.82,254.91,35001.0,249.6211,249.7288,249.3569,249.445,35001.0
2024-06-25 14:40:00,254.91,254.96,254.57,254.86,46117.0,249.445,249.4939,249.1123,249.396,46117.0
2024-06-25 14:50:00,254.88,255.15,254.67,255.08,63052.0,249.4156,249.6798,249.2101,249.6113,63052.0
2024-06-25 15:00:00,255.05,255.67,254.92,255.58,95371.0,249.582,250.1887,249.4548,250.1006,95371.0
2024-06-25 15:10:00,255.61,256.51,255.49,256.35,121673.0,250.13,251.0107,250.0125,250.8541,121673.0
2024-06-25 15:20:00,256.32,256.8,256.17,256.57,116389.0,250.8247,251.2945,250.678,251.0694,116389.0
2024-06-25 15:30:00,256.55,256.75,256.22,256.41,103849.0,251.0498,251.2455,250.7269,250.9128,103849.0
2024-06-25 15:40:00,256.44,256.71,255.32,255.34,139243.0,250.9422,251.2064,249.8462,249.8658,139243.0
2024-06-25 15:50:00,255.32,256.8,255.17,256.47,251575.0,249.8462,251.2945,249.6994,250.9715,251575.0
2024-06-26 09:30:00,288.43,293.5,284.0,289.59,1121313.0,282.2463,287.2076,277.9113,283.3815,1121313.0
2024-06-26 09:40:00,289.9,289.9,286.0,288.62,476353.0,283.6848,283.6848,279.8684,282.4323,476353.0
2024-06-26 09:50:00,288.85,289.46,286.43,289.43,459682.0,282.6573,283.2543,280.2892,283.2249,459682.0
2024-06-26 10:00:00,289.22,290.72,288.63,289.65,543185.0,283.0194,284.4872,282.4421,283.4402,543185.0
2024-06-26 10:10:00,289.55,291.86,288.94,291.77,262730.0,283.3423,285.6028,282.7454,285.5147,262730.0
2024-06-26 10:20:00,291.78,293.41,291.31,292.4,376373.0,285.5245,287.1196,285.0646,286.1312,376373.0
2024-06-26 10:30:00,292.27,294.4,292.24,293.18,334003.0,286.004,288.0883,285.9747,286.8945,334003.0
2024-06-26 10:40:00,293.09,293.91,292.0,293.89,208171.0,286.8064,287.6089,285.7398,287.5893,208171.0
2024-06-26 10:50:00,293.89,294.67,292.88,294.49,203725.0,287.5893,288.3526,286.6009,288.1764,203725.0
2024-06-26 11:00:00,294.44,294.75,293.49,293.98,148557.0,288.1275,288.4308,287.1979,287.6774,148557.0
2024-06-26 11:10:00,294.39,294.75,293.67,294.5,136968.0,288.0786,288.4308,287.374,288.1862,136968.0
2024-06-26 11:20:00,294.54,294.63,292.91,294.22,133338.0,288.2253,288.3134,286.6303,287.9122,133338.0
2024-06-26 11:30:00,294.25,294.29,292.55,292.82,97046.0,287.9416,287.9807,286.278,286.5422,97046.0
2024-06-26 11:40:00,292.74,293.05,292.25,292.68,82333.0,286.4639,286.7673,285.9844,286.4052,82333.0
2024-06-26 11:50:00,292.63,293.37,292.36,293.35,88580.0,286.3563,287.0804,286.0921,287.0609,88580.0
2024-06-26 12:00:00,293.38,294.64,293.29,293.84,119003.0,287.0902,288.3232,287.0021,287.5404,119003.0
2024-06-26 12:10:00,293.96,294.39,293.0,293.24,90474.0,287.6578,288.0786,286.7184,286.9532,90474.0
2024-06-26 12:20:00,293.31,293.55,292.5,293.42,59830.0,287.0217,287.2566,286.2291,287.1294,59830.0
2024-06-26 12:30:00,293.36,293.57,292.2,292.7,64820.0,287.0706,287.2761,285.9355,286.4248,64820.0
2024-06-26 12:40:00,292.79,293.09,291.92,293.08,68497.0,286.5129,286.8064,285.6615,286.7966,68497.0
2024-06-26 12:50:00,293.16,294.27,293.16,293.65,62431.0,286.8749,287.9611,286.8749,287.3544,62431.0
2024-06-26 13:00:00,293.71,293.87,293.24,293.57,54084.0,287.4131,287.5697,286.9532,287.2761,54084.0
2024-06-26 13:10:00,293.58,294.36,293.48,293.91,58471.0,287.2859,288.0492,287.1881,287.6089,58471.0
2024-06-26 13:20:00,293.9,294.4,293.75,293.88,38663.0,287.5991,288.0883,287.4523,287.5795,38663.0
2024-06-26 13:30:00,293.85,294.3,293.81,293.89,28093.0,287.5501,287.9905,287.511,287.5893,28093.0
2024-06-26 13:40:00,293.93,294.8,293.93,294.33,58119.0,287.6284,288.4798,287.6284,288.0198,58119.0
2024-06-26 13:50:00,294.41,294.88,294.37,294.73,54623.0,288.0981,288.5581,288.059,288.4113,54623.0
2024-06-26 14:00:00,294.76,295.0,294.41,294.8,77437.0,288.4406,288.6755,288.0981,288.4798,77437.0
2024-06-26 14:10:00,294.82,295.3,294.59,295.19,103509.0,288.4993,288.9691,288.2743,288.8614,103509.0
2024-06-26 14:20:00,295.23,295.54,294.55,295.46,98860.0,288.9006,289.2039,288.2351,289.1256,98860.0
2024-06-26 14:30:00,295.42,295.97,295.41,295.46,89312.0,289.0865,289.6247,289.0767,289.1256,89312.0
2024-06-26 14:40:00,295.5,295.51,294.74,294.93,61923.0,289.1648,289.1746,288.4211,288.607,61923.0
2024-06-26 14:50:00,294.94,295.57,294.91,295.11,50393.0,288.6168,289.2333,288.5874,288.7831,50393.0
2024-06-26 15:00:00,295.14,295.14,293.86,294.05,98125.0,288.8125,288.8125,287.5599,287.7459,98125.0
2024-06-26 15:10:00,293.96,294.26,293.75,294.16,56517.0,287.6578,287.9513,287.4523,287.8535,56517.0
2024-06-26 15:20:00,294.16,295.0,294.09,294.46,54607.0,287.8535,288.6755,287.785,288.1471,54607.0
2024-06-26 15:30:00,294.46,295.15,294.36,294.48,103245.0,288.1471,288.8223,288.0492,288.1666,103245.0
2024-06-26 15:40:00,294.52,295.05,294.31,295.05,112750.0,288.2058,288.7244,288.0003,288.7244,112750.0
2024-06-26 15:50:00,295.02,296.86,294.97,296.1,409934.0,288.6951,290.4956,288.6461,289.7519,409934.0
2024-06-27 09:30:00,293.12,293.72,289.45,290.79,400123.0,286.8358,287.4229,283.2445,284.5557,400123.0
2024-06-27 09:40:00,290.7,290.95,289.1,289.16,182670.0,284.4677,284.7123,282.902,282.9607,182670.0
2024-06-27 09:50:00,289.21,291.21,288.41,290.88,204246.0,283.0096,284.9667,282.2268,284.6438,204246.0
2024-06-27 10:00:00,290.89,292.0,290.1,290.89,103668.0,284.6536,285.7398,283.8805,284.6536,103668.0
2024-06-27 10:10:00,290.69,290.88,289.87,290.32,63581.0,284.4579,284.6438,283.6555,284.0958,63581.0
2024-06-27 10:20:00,290.44,290.96,289.63,290.51,59537.0,284.2132,284.7221,283.4206,284.2817,59537.0
2024-06-27 10:30:00,290.61,291.39,290.5,291.25,52836.0,284.3796,285.1429,284.272,285.0059,52836.0
2024-06-27 10:40:00,291.23,292.0,290.91,291.9,57301.0,284.9863,285.7398,284.6732,285.6419,57301.0
2024-06-27 10:50:00,291.92,292.24,290.97,291.39,77770.0,285.6615,285.9747,284.7319,285.1429,77770.0
2024-06-27 11:00:00,291.54,291.83,291.02,291.2,48408.0,285.2897,285.5734,284.7808,284.957,48408.0
2024-06-27 11:10:00,291.03,291.04,290.22,290.64,37956.0,284.7906,284.8004,283.998,284.409,37956.0
2024-06-27 11:20:00,290.65,291.36,290.41,290.67,32284.0,284.4187,285.1135,284.1839,284.4383,32284.0
2024-06-27 11:30:00,290.77,290.86,290.29,290.86,33065.0,284.5362,284.6242,284.0665,284.6242,33065.0
2024-06-27 11:40:00,290.79,291.19,290.64,291.19,15772.0,284.5557,284.9472,284.409,284.9472,15772.0
2024-06-27 11:50:00,291.27,291.79,291.23,291.76,21380.0,285.0255,285.5343,284.9863,285.5049,21380.0
2024-06-27 12:00:00,291.69,291.92,291.36,291.7,31089.0,285.4364,285.6615,285.1135,285.4462,31089.0
2024-06-27 12:10:00,291.78,292.17,291.67,291.94,24513.0,285.5245,285.9062,285.4169,285.6811,24513.0
2024-06-27 12:20:00,291.95,292.78,291.95,292.54,23313.0,285.6909,286.5031,285.6909,286.2682,23313.0
2024-06-27 12:30:00,292.5,292.53,291.46,291.71,25233.0,286.2291,286.2584,285.2114,285.456,25233.0
2024-06-27 12:40:00,291.73,292.31,291.72,292.12,23914.0,285.4756,286.0432,285.4658,285.8572,23914.0
2024-06-27 12:50:00,292.12,292.29,291.65,291.74,19602.0,285.8572,286.0236,285.3973,285.4854,19602.0
2024-06-27 13:00:00,291.76,292.08,291.66,291.81,15007.0,285.5049,285.8181,285.4071,285.5539,15007.0
2024-06-27 13:10:00,291.74,292.33,291.69,291.95,24324.0,285.4854,286.0627,285.4364,285.6909,24324.0
2024-06-27 13:20:00,291.89,291.9,291.63,291.78,18197.0,285.6322,285.6419,285.3777,285.5245,18197.0
2024-06-27 13:30:00,291.79,291.8,291.57,291.8,20250.0,285.5343,285.5441,285.319,285.5441,20250.0
2024-06-27 13:40:00,291.82,292.25,291.8,292.13,25296.0,285.5637,285.9844,285.5441,285.867,25296.0
2024-06-27 13:50:00,292.16,292.44,291.98,292.38,17474.0,285.8964,286.1704,285.7202,286.1117,17474.0
2024-06-27 14:00:00,292.37,292.37,291.68,291.82,25807.0,286.1019,286.1019,285.4267,285.5637,25807.0
2024-06-27 14:10:00,291.88,292.61,291.86,292.46,27169.0,285.6224,286.3367,285.6028,286.1899,27169.0
2024-06-27 14:20:00,292.35,293.17,292.35,293.0,35823.0,286.0823,286.8847,286.0823,286.7184,35823.0
2024-06-27 14:30:00,292.92,293.07,292.76,292.99,25304.0,286.6401,286.7869,286.4835,286.7086,25304.0
2024-06-27 14:40:00,293.05,293.5,292.95,293.19,30417.0,286.7673,287.2076,286.6694,286.9043,30417.0
2024-06-27 14:50:00,293.24,293.58,293.12,293.37,32924.0,286.9532,287.2859,286.8358,287.0804,32924.0
2024-06-27 15:00:00,293.31,293.85,293.31,293.59,43282.0,287.0217,287.5501,287.0217,287.2957,43282.0
2024-06-27 15:10:00,293.6,293.85,293.34,293.55,47145.0,287.3055,287.5501,287.0511,287.2566,47145.0
2024-06-27 15:20:00,293.62,293.75,293.11,293.64,44718.0,287.3251,287.4523,286.826,287.3446,44718.0
2024-06-27 15:30:00,293.64,293.94,293.47,293.7,41772.0,287.3446,287.6382,287.1783,287.4034,41772.0
2024-06-27 15:40:00,293.7,294.9,293.63,294.9,104848.0,287.4034,288.5776,287.3349,288.5776,104848.0
2024-06-27 15:50:00,294.9,295.85,294.87,295.46,300506.0,288.5776,289.5073,288.5483,289.1256,300506.0
2024-06-28 09:30:00,293.9,295.93,293.44,295.59,238574.0,287.5991,289.5855,287.1489,289.2528,238574.0
2024-06-28 09:40:00,295.69,298.66,295.0,297.94,173637.0,289.3507,292.257,288.6755,291.5525,173637.0
2024-06-28 09:50:00,297.99,298.45,296.36,298.45,104862.0,291.6014,292.0515,290.0063,292.0515,104862.0
2024-06-28 10:00:00,298.47,298.75,297.3,297.82,97667.0,292.0711,292.3451,290.9262,291.435,97667.0
2024-06-28 10:10:00,297.74,299.36,297.74,299.17,84771.0,291.3567,292.942,291.3567,292.7561,84771.0
2024-06-28 10:20:00,298.95,300.94,298.91,300.52,210245.0,292.5408,294.4881,292.5017,294.0771,210245.0
2024-06-28 10:30:00,300.58,302.24,300.38,301.69,113556.0,294.1359,295.7603,293.9401,295.2221,113556.0
2024-06-28 10:40:00,301.82,302.41,301.15,301.21,59795.0,295.3493,295.9266,294.6936,294.7523,59795.0
2024-06-28 10:50:00,301.32,301.61,300.51,301.0,48666.0,294.86,295.1438,294.0674,294.5469,48666.0
2024-06-28 11:00:00,300.78,301.0,299.71,300.41,68139.0,294.3316,294.5469,293.2845,293.9695,68139.0
2024-06-28 11:10:00,300.17,300.54,299.35,300.18,38844.0,293.7346,294.0967,292.9322,293.7444,38844.0
2024-06-28 11:20:00,300.19,300.53,299.85,300.15,21021.0,293.7542,294.0869,293.4215,293.7151,21021.0
2024-06-28 11:30:00,300.08,300.74,300.03,300.65,23140.0,293.6466,294.2924,293.5976,294.2044,23140.0
2024-06-28 11:40:00,300.7,300.73,299.39,299.5,63348.0,294.2533,294.2826,292.9714,293.079,63348.0
2024-06-28 11:50:00,299.54,300.18,299.49,300.1,19135.0,293.1182,293.7444,293.0692,293.6661,19135.0
2024-06-28 12:00:00,300.18,300.36,299.72,299.85,18500.0,293.7444,293.9206,293.2943,293.4215,18500.0
2024-06-28 12:10:00,299.82,299.86,299.3,299.6,13926.0,293.3921,293.4313,292.8833,293.1769,13926.0
2024-06-28 12:20:00,299.62,299.83,299.3,299.67,29609.0,293.1964,293.4019,292.8833,293.2454,29609.0
2024-06-28 12:30:00,299.67,299.81,299.04,299.1,28692.0,293.2454,293.3824,292.6289,292.6876,28692.0
2024-06-28 12:40:00,299.15,299.73,299.04,299.62,17845.0,292.7365,293.3041,292.6289,293.1964,17845.0
2024-06-28 12:50:00,299.68,299.85,299.01,299.47,24425.0,293.2552,293.4215,292.5995,293.0497,24425.0
2024-06-28 13:00:00,299.38,299.42,299.05,299.21,18762.0,292.9616,293.0007,292.6387,292.7952,18762.0
2024-06-28 13:10:00,299.2,299.5,298.77,299.49,19398.0,292.7854,293.079,292.3647,293.0692,19398.0
2024-06-28 13:20:00,299.54,299.61,299.02,299.02,17716.0,293.1182,293.1867,292.6093,292.6093,17716.0
2024-06-28 13:30:00,299.01,299.52,298.72,299.51,14543.0,292.5995,293.0986,292.3157,293.0888,14543.0
2024-06-28 13:40:00,299.56,299.75,299.31,299.45,15236.0,293.1377,293.3236,292.8931,293.0301,15236.0
2024-06-28 13:50:00,299.5,299.65,299.4,299.45,13839.0,293.079,293.2258,292.9812,293.0301,13839.0
2024-06-28 14:00:00,299.52,300.0,299.43,299.69,26889.0,293.0986,293.5683,293.0105,293.2649,26889.0
2024-06-28 14:10:00,299.73,300.17,299.69,299.83,12708.0,293.3041,293.7346,293.2649,293.4019,12708.0
2024-06-28 14:20:00,299.79,300.38,299.52,299.94,18804.0,293.3628,293.9401,293.0986,293.5096,18804.0
2024-06-28 14:30:00,300.05,300.1,299.65,299.85,20761.0,293.6172,293.6661,293.2258,293.4215,20761.0
2024-06-28 14:40:00,299.84,299.99,299.49,299.5,17991.0,293.4117,293.5585,293.0692,293.079,17991.0
2024-06-28 14:50:00,299.53,299.64,299.32,299.39,17684.0,293.1084,293.216,292.9029,292.9714,17684.0
2024-06-28 15:00:00,299.32,299.52,298.92,299.51,25001.0,292.9029,293.0986,292.5114,293.0888,25001.0
2024-06-28 15:10:00,299.49,299.52,299.0,299.52,24727.0,293.0692,293.0986,292.5897,293.0986,24727.0
2024-06-28 15:20:00,299.53,299.78,299.53,299.75,18175.0,293.1084,293.353,293.1084,293.3236,18175.0
2024-06-28 15:30:00,299.74,300.0,299.35,299.4,30643.0,293.3139,293.5683,292.9322,292.9812,30643.0
2024-06-28 15:40:00,299.37,299.89,299.22,299.38,56327.0,292.9518,293.4606,292.805,292.9616,56327.0
2024-06-28 15:50:00,299.34,299.99,299.34,299.89,134190.0,292.9224,293.5585,292.9224,293.4606,134190.0
2024-07-01 09:30:00,298.12,300.9,297.84,298.63,158943.0,291.7286,294.449,291.4546,292.2277,158943.0
2024-07-01 09:40:00,298.7,300.5,298.39,300.45,50474.0,292.2962,294.0576,291.9928,294.0086,50474.0
2024-07-01 09:50:00,300.43,301.21,299.83,299.94,50754.0,293.9891,294.7523,293.4019,293.5096,50754.0
2024-07-01 10:00:00,300.15,301.27,299.88,300.85,36882.0,293.7151,294.8111,293.4509,294.4001,36882.0
2024-07-01 10:10:00,300.91,301.28,300.39,300.73,25098.0,294.4588,294.8208,293.9499,294.2826,25098.0
2024-07-01 10:20:00,300.73,300.73,299.81,300.35,31982.0,294.2826,294.2826,293.3824,293.9108,31982.0
2024-07-01 10:30:00,300.48,300.48,298.78,299.17,49657.0,294.038,294.038,292.3744,292.7561,49657.0
2024-07-01 10:40:00,299.02,299.3,298.77,298.85,34929.0,292.6093,292.8833,292.3647,292.4429,34929.0
2024-07-01 10:50:00,298.93,299.85,298.78,299.62,17510.0,292.5212,293.4215,292.3744,293.1964,17510.0
2024-07-01 11:00:00,299.62,299.89,299.38,299.38,26865.0,293.1964,293.4606,292.9616,292.9616,26865.0
2024-07-01 11:10:00,299.35,299.35,299.02,299.18,15912.0,292.9322,292.9322,292.6093,292.7659,15912.0
2024-07-01 11:20:00,299.26,299.71,298.83,299.62,16613.0,292.8442,293.2845,292.4234,293.1964,16613.0
2024-07-01 11:30:00,299.61,299.7,298.85,299.23,17902.0,293.1867,293.2747,292.4429,292.8148,17902.0
2024-07-01 11:40:00,299.26,299.32,298.8,299.15,13555.0,292.8442,292.9029,292.394,292.7365,13555.0
2024-07-01 11:50:00,299.11,299.18,298.57,298.94,19710.0,292.6974,292.7659,292.1689,292.531,19710.0
2024-07-01 12:00:00,298.93,298.93,298.51,298.78,14449.0,292.5212,292.5212,292.1102,292.3744,14449.0
2024-07-01 12:10:00,298.83,299.43,298.8,299.36,19548.0,292.4234,293.0105,292.394,292.942,19548.0
2024-07-01 12:20:00,299.31,299.46,299.01,299.13,28187.0,292.8931,293.0399,292.5995,292.7169,28187.0
2024-07-01 12:30:00,299.06,299.29,298.91,299.05,8705.0,292.6484,292.8735,292.5017,292.6387,8705.0
2024-07-01 12:40:00,299.12,299.27,298.84,299.0,16292.0,292.7072,292.8539,292.4332,292.5897,16292.0
2024-07-01 12:50:00,298.95,299.2,298.75,299.17,20682.0,292.5408,292.7854,292.3451,292.7561,20682.0
2024-07-01 13:00:00,299.18,299.32,298.79,299.32,10379.0,292.7659,292.9029,292.3842,292.9029,10379.0
2024-07-01 13:10:00,299.33,299.41,298.8,299.04,21214.0,292.9127,292.9909,292.394,292.6289,21214.0
2024-07-01 13:20:00,298.99,299.13,298.83,298.83,15476.0,292.5799,292.7169,292.4234,292.4234,15476.0
2024-07-01 13:30:00,298.85,299.2,298.57,299.2,16672.0,292.4429,292.7854,292.1689,292.7854,16672.0
2024-07-01 13:40:00,299.22,299.89,299.22,299.79,14952.0,292.805,293.4606,292.805,293.3628,14952.0
2024-07-01 13:50:00,299.79,300.57,299.76,299.97,30712.0,293.3628,294.1261,293.3334,293.5389,30712.0
2024-07-01 14:00:00,299.99,300.13,299.8,300.06,17112.0,293.5585,293.6955,293.3726,293.627,17112.0
2024-07-01 14:10:00,300.06,300.4,299.8,299.8,42108.0,293.627,293.9597,293.3726,293.3726,42108.0
2024-07-01 14:20:00,299.76,299.9,299.59,299.66,16644.0,293.3334,293.4704,293.1671,293.2356,16644.0
2024-07-01 14:30:00,299.67,299.67,299.22,299.44,19742.0,293.2454,293.2454,292.805,293.0203,19742.0
2024-07-01 14:40:00,299.39,299.45,298.65,298.7,45798.0,292.9714,293.0301,292.2472,292.2962,45798.0
2024-07-01 14:50:00,298.73,298.73,297.96,298.41,50511.0,292.3255,292.3255,291.572,292.0124,50511.0
2024-07-01 15:00:00,298.41,298.56,297.7,297.85,33667.0,292.0124,292.1592,291.3176,291.4644,33667.0
2024-07-01 15:10:00,297.83,298.07,297.32,297.4,49916.0,291.4448,291.6797,290.9457,291.024,49916.0
2024-07-01 15:20:00,297.44,297.57,297.21,297.23,29920.0,291.0632,291.1904,290.8381,290.8577,29920.0
2024-07-01 15:30:00,297.23,298.41,297.22,298.41,36071.0,290.8577,292.0124,290.8479,292.0124,36071.0
2024-07-01 15:40:00,298.36,298.84,298.1,298.29,32503.0,291.9634,292.4332,291.709,291.895,32503.0
2024-07-01 15:50:00,298.34,298.91,298.29,298.68,124576.0,291.9439,292.5017,291.895,292.2766,124576.0
2024-07-02 09:30:00,296.49,299.31,296.49,298.75,77790.0,290.1335,292.8931,290.1335,292.3451,77790.0
2024-07-02 09:40:00,298.76,300.93,298.76,300.92,40645.0,292.3549,294.4784,292.3549,294.4686,40645.0
2024-07-02 09:50:00,300.72,301.21,299.92,300.5,51971.0,294.2729,294.7523,293.49,294.0576,51971.0
2024-07-02 10:00:00,300.44,300.61,299.47,299.78,32638.0,293.9989,294.1652,293.0497,293.353,32638.0
2024-07-02 10:10:00,299.63,300.41,299.45,299.66,34685.0,293.2062,293.9695,293.0301,293.2356,34685.0
2024-07-02 10:20:00,299.51,299.64,298.65,299.11,24127.0,293.0888,293.216,292.2472,292.6974,24127.0
2024-07-02 10:30:00,299.18,299.38,298.31,298.48,27160.0,292.7659,292.9616,291.9145,292.0809,27160.0
2024-07-02 10:40:00,298.38,298.52,297.84,298.52,22789.0,291.983,292.12,291.4546,292.12,22789.0
2024-07-02 10:50:00,298.4,298.64,297.9,298.2,12857.0,292.0026,292.2374,291.5133,291.8069,12857.0
2024-07-02 11:00:00,297.89,298.01,297.47,297.65,18593.0,291.5035,291.621,291.0925,291.2687,18593.0
2024-07-02 11:10:00,297.61,297.76,297.29,297.53,56209.0,291.2295,291.3763,290.9164,291.1512,56209.0
2024-07-02 11:20:00,297.54,297.64,297.31,297.42,37813.0,291.161,291.2589,290.936,291.0436,37813.0
2024-07-02 11:30:00,297.42,297.89,297.42,297.62,20281.0,291.0436,291.5035,291.0436,291.2393,20281.0
2024-07-02 11:40:00,297.53,297.77,297.42,297.75,7133.0,291.1512,291.3861,291.0436,291.3665,7133.0
2024-07-02 11:50:00,297.79,298.19,297.4,297.55,21420.0,291.4057,291.7971,291.024,291.1708,21420.0
2024-07-02 12:00:00,297.43,297.6,297.23,297.49,16047.0,291.0534,291.2197,290.8577,291.1121,16047.0
2024-07-02 12:10:00,297.49,297.75,297.43,297.75,3913.0,291.1121,291.3665,291.0534,291.3665,3913.0
2024-07-02 12:20:00,297.56,297.85,297.52,297.61,6865.0,291.1806,291.4644,291.1415,291.2295,6865.0
2024-07-02 12:30:00,297.71,297.96,297.7,297.78,11379.0,291.3274,291.572,291.3176,291.3959,11379.0
2024-07-02 12:40:00,297.84,297.89,297.71,297.71,13205.0,291.4546,291.5035,291.3274,291.3274,13205.0
2024-07-02 12:50:00,297.78,298.05,297.64,297.77,17734.0,291.3959,291.6601,291.2589,291.3861,17734.0
2024-07-02 13:00:00,297.72,297.82,297.62,297.7,12226.0,291.3372,291.435,291.2393,291.3176,12226.0
2024-07-02 13:10:00,297.79,297.82,297.38,297.48,11041.0,291.4057,291.435,291.0045,291.1023,11041.0
2024-07-02 13:20:00,297.39,297.48,297.32,297.46,12605.0,291.0142,291.1023,290.9457,291.0827,12605.0
2024-07-02 13:30:00,297.46,297.77,297.43,297.59,11446.0,291.0827,291.3861,291.0534,291.21,11446.0
2024-07-02 13:40:00,297.68,298.29,297.57,298.28,13636.0,291.298,291.895,291.1904,291.8852,13636.0
2024-07-02 13:50:00,298.29,298.81,298.29,298.45,29178.0,291.895,292.4038,291.895,292.0515,29178.0
2024-07-02 14:00:00,298.44,298.48,298.35,298.48,6849.0,292.0417,292.0809,291.9537,292.0809,6849.0
2024-07-02 14:10:00,298.47,298.83,298.47,298.83,3917.0,292.0711,292.4234,292.0711,292.4234,3917.0
2024-07-02 14:20:00,298.92,299.2,298.71,298.79,23811.0,292.5114,292.7854,292.3059,292.3842,23811.0
2024-07-02 14:30:00,298.69,299.18,298.69,299.06,10826.0,292.2864,292.7659,292.2864,292.6484,10826.0
2024-07-02 14:40:00,299.04,299.08,298.91,298.97,8637.0,292.6289,292.668,292.5017,292.5604,8637.0
2024-07-02 14:50:00,298.92,298.95,298.72,298.79,12246.0,292.5114,292.5408,292.3157,292.3842,12246.0
2024-07-02 15:00:00,298.79,298.8,298.03,298.12,12585.0,292.3842,292.394,291.6405,291.7286,12585.0
2024-07-02 15:10:00,298.12,298.55,297.96,298.51,25897.0,291.7286,292.1494,291.572,292.1102,25897.0
2024-07-02 15:20:00,298.53,298.84,298.46,298.5,11318.0,292.1298,292.4332,292.0613,292.1004,11318.0
2024-07-02 15:30:00,298.44,298.6,298.22,298.26,20047.0,292.0417,292.1983,291.8265,291.8656,20047.0
2024-07-02 15:40:00,298.23,298.38,297.8,298.1,43379.0,291.8362,291.983,291.4155,291.709,43379.0
2024-07-02 15:50:00,298.09,298.48,297.73,298.21,76893.0,291.6992,292.0809,291.347,291.8167,76893.0
2024-07-03 09:30:00,299.24,299.5,297.75,297.78,54180.0,292.8246,293.079,291.3665,291.3959,54180.0
2024-07-03 09:40:00,297.75,297.75,297.15,297.31,19440.0,291.3665,291.3665,290.7794,290.936,19440.0
2024-07-03 09:50:00,297.2,297.64,296.92,297.23,13696.0,290.8283,291.2589,290.5543,290.8577,13696.0
2024-07-03 10:00:00,297.59,298.47,297.01,297.62,22401.0,291.21,292.0711,290.6424,291.2393,22401.0
2024-07-03 10:10:00,297.62,297.93,297.41,297.41,25768.0,291.2393,291.5427,291.0338,291.0338,25768.0
2024-07-03 10:20:00,297.62,297.89,297.4,297.58,19568.0,291.2393,291.5035,291.024,291.2002,19568.0
2024-07-03 10:30:00,297.47,297.55,296.84,297.11,21803.0,291.0925,291.1708,290.476,290.7402,21803.0
2024-07-03 10:40:00,297.01,297.01,295.84,296.36,39461.0,290.6424,290.6424,289.4975,290.0063,39461.0
2024-07-03 10:50:00,296.43,296.44,295.16,295.49,22862.0,290.0748,290.0846,288.8321,289.155,22862.0
2024-07-03 11:00:00,295.58,295.89,294.79,294.82,27912.0,289.2431,289.5464,288.47,288.4993,27912.0
2024-07-03 11:10:00,294.67,294.87,294.34,294.49,34171.0,288.3526,288.5483,288.0296,288.1764,34171.0
2024-07-03 11:20:00,294.49,294.66,293.36,293.36,51892.0,288.1764,288.3428,287.0706,287.0706,51892.0
2024-07-03 11:30:00,293.36,293.6,293.05,293.59,31638.0,287.0706,287.3055,286.7673,287.2957,31638.0
2024-07-03 11:40:00,293.59,293.8,293.28,293.57,25662.0,287.2957,287.5012,286.9924,287.2761,25662.0
2024-07-03 11:50:00,293.57,293.69,293.13,293.17,21156.0,287.2761,287.3936,286.8456,286.8847,21156.0
2024-07-03 12:00:00,293.23,293.69,293.11,293.29,22861.0,286.9434,287.3936,286.826,287.0021,22861.0
2024-07-03 12:10:00,293.16,293.9,293.14,293.56,29711.0,286.8749,287.5991,286.8554,287.2664,29711.0
2024-07-03 12:20:00,293.53,293.54,293.11,293.28,11082.0,287.237,287.2468,286.826,286.9924,11082.0
2024-07-03 12:30:00,293.3,293.62,293.01,293.21,19758.0,287.0119,287.3251,286.7281,286.9239,19758.0
2024-07-03 12:40:00,293.09,293.14,292.65,292.78,65469.0,286.8064,286.8554,286.3759,286.5031,65469.0
2024-07-03 12:50:00,292.77,294.61,292.68,293.67,114485.0,286.4933,288.2938,286.4052,287.374,114485.0
2024-07-05 09:30:00,293.71,294.26,292.93,293.82,46264.0,287.4131,287.9513,286.6499,287.5208,46264.0
2024-07-05 09:40:00,293.82,294.97,293.76,294.38,19008.0,287.5208,288.6461,287.4621,288.0688,19008.0
2024-07-05 09:50:00,294.38,294.38,292.85,293.63,22754.0,288.0688,288.0688,286.5716,287.3349,22754.0
2024-07-05 10:00:00,293.42,294.24,293.25,293.86,24943.0,287.1294,287.9318,286.963,287.5599,24943.0
2024-07-05 10:10:00,293.75,294.8,293.72,293.82,9210.0,287.4523,288.4798,287.4229,287.5208,9210.0
2024-07-05 10:20:00,293.86,294.09,292.11,292.49,23522.0,287.5599,287.785,285.8474,286.2193,23522.0
2024-07-05 10:30:00,292.65,292.84,292.17,292.83,39944.0,286.3759,286.5618,285.9062,286.552,39944.0
2024-07-05 10:40:00,292.61,293.42,292.61,292.97,14135.0,286.3367,287.1294,286.3367,286.689,14135.0
2024-07-05 10:50:00,292.9,292.95,292.32,292.37,13673.0,286.6205,286.6694,286.0529,286.1019,13673.0
2024-07-05 11:00:00,292.4,292.77,292.07,292.67,9116.0,286.1312,286.4933,285.8083,286.3954,9116.0
2024-07-05 11:10:00,292.85,293.01,292.44,292.57,19360.0,286.5716,286.7281,286.1704,286.2976,19360.0
2024-07-05 11:20:00,292.54,293.17,292.44,292.77,22530.0,286.2682,286.8847,286.1704,286.4933,22530.0
2024-07-05 11:30:00,292.75,292.83,292.42,292.5,22722.0,286.4737,286.552,286.1508,286.2291,22722.0
2024-07-05 11:40:00,292.43,292.83,292.32,292.8,12619.0,286.1606,286.552,286.0529,286.5227,12619.0
2024-07-05 11:50:00,292.92,292.92,292.55,292.82,15380.0,286.6401,286.6401,286.278,286.5422,15380.0
2024-07-05 12:00:00,292.82,293.38,292.78,293.37,14392.0,286.5422,287.0902,286.5031,287.0804,14392.0
2024-07-05 12:10:00,293.37,293.65,293.2,293.29,30835.0,287.0804,287.3544,286.9141,287.0021,30835.0
2024-07-05 12:20:00,293.29,293.77,293.26,293.39,14189.0,287.0021,287.4719,286.9728,287.1,14189.0
2024-07-05 12:30:00,293.39,293.71,293.39,293.68,16087.0,287.1,287.4131,287.1,287.3838,16087.0
2024-07-05 12:40:00,293.72,293.76,293.48,293.64,11724.0,287.4229,287.4621,287.1881,287.3446,11724.0
2024-07-05 12:50:00,293.59,293.88,293.58,293.83,13170.0,287.2957,287.5795,287.2859,287.5306,13170.0
2024-07-05 13:00:00,293.86,294.64,293.83,294.64,13624.0,287.5599,288.3232,287.5306,288.3232,13624.0
2024-07-05 13:10:00,294.63,294.68,294.02,294.03,33814.0,288.3134,288.3623,287.7165,287.7263,33814.0
2024-07-05 13:20:00,294.09,294.39,294.06,294.19,7538.0,287.785,288.0786,287.7556,287.8829,7538.0
2024-07-05 13:30:00,294.19,294.43,294.17,294.33,7476.0,287.8829,288.1177,287.8633,288.0198,7476.0
2024-07-05 13:40:00,294.41,294.57,294.34,294.39,7157.0,288.0981,288.2547,288.0296,288.0786,7157.0
2024-07-05 13:50:00,294.4,294.47,294.09,294.26,9790.0,288.0883,288.1568,287.785,287.9513,9790.0
2024-07-05 14:00:00,294.23,294.25,293.87,293.88,16378.0,287.922,287.9416,287.5697,287.5795,16378.0
2024-07-05 14:10:00,293.85,294.13,293.85,294.13,12332.0,287.5501,287.8241,287.5501,287.8241,12332.0
2024-07-05 14:20:00,294.16,294.16,293.75,294.06,13360.0,287.8535,287.8535,287.4523,287.7556,13360.0
2024-07-05 14:30:00,294.03,294.45,294.01,294.43,10870.0,287.7263,288.1373,287.7067,288.1177,10870.0
2024-07-05 14:40:00,294.4,294.6,294.38,294.4,7321.0,288.0883,288.2841,288.0688,288.0883,7321.0
2024-07-05 14:50:00,294.39,294.56,294.37,294.56,4832.0,288.0786,288.2449,288.059,288.2449,4832.0
2024-07-05 15:00:00,294.61,294.73,294.49,294.6,13972.0,288.2938,288.4113,288.1764,288.2841,13972.0
2024-07-05 15:10:00,294.6,294.74,294.44,294.56,54085.0,288.2841,288.4211,288.1275,288.2449,54085.0
2024-07-05 15:20:00,294.55,294.75,294.54,294.62,32381.0,288.2351,288.4308,288.2253,288.3036,32381.0
2024-07-05 15:30:00,294.62,294.71,294.4,294.7,18603.0,288.3036,288.3917,288.0883,288.3819,18603.0
2024-07-05 15:40:00,294.73,294.77,294.28,294.37,26220.0,288.4113,288.4504,287.9709,288.059,26220.0
2024-07-05 15:50:00,294.32,294.49,293.69,293.95,110537.0,288.0101,288.1764,287.3936,287.648,110537.0
2024-07-08 09:30:00,294.51,296.55,294.51,296.3,40563.0,288.196,290.1923,288.196,289.9476,40563.0
2024-07-08 09:40:00,296.08,296.75,295.78,296.12,28371.0,289.7323,290.388,289.4388,289.7715,28371.0
2024-07-08 09:50:00,295.83,295.99,294.82,295.29,24961.0,289.4877,289.6443,288.4993,288.9593,24961.0
2024-07-08 10:00:00,295.29,295.8,294.54,294.54,18364.0,288.9593,289.4583,288.2253,288.2253,18364.0
2024-07-08 10:10:00,294.61,294.71,294.11,294.32,22731.0,288.2938,288.3917,287.8046,288.0101,22731.0
2024-07-08 10:20:00,294.37,294.47,293.61,294.12,37693.0,288.059,288.1568,287.3153,287.8144,37693.0
2024-07-08 10:30:00,294.12,295.16,293.95,295.07,9593.0,287.8144,288.8321,287.648,288.744,9593.0
2024-07-08 10:40:00,295.18,295.67,295.09,295.33,11203.0,288.8516,289.3311,288.7636,288.9984,11203.0
2024-07-08 10:50:00,295.26,296.14,295.05,296.04,19724.0,288.9299,289.791,288.7244,289.6932,19724.0
2024-07-08 11:00:00,295.98,295.98,295.36,295.9,29854.0,289.6345,289.6345,289.0278,289.5562,29854.0
2024-07-08 11:10:00,295.88,296.23,295.87,296.23,17059.0,289.5366,289.8791,289.5268,289.8791,17059.0
2024-07-08 11:20:00,296.11,296.72,296.06,296.24,20899.0,289.7617,290.3586,289.7128,289.8889,20899.0
2024-07-08 11:30:00,296.16,296.46,295.92,296.42,17094.0,289.8106,290.1042,289.5758,290.065,17094.0
2024-07-08 11:40:00,296.3,296.42,296.16,296.39,11284.0,289.9476,290.065,289.8106,290.0357,11284.0
2024-07-08 11:50:00,296.31,296.54,295.94,296.47,26872.0,289.9574,290.1825,289.5953,290.114,26872.0
2024-07-08 12:00:00,296.54,296.7,296.27,296.48,21309.0,290.1825,290.339,289.9183,290.1238,21309.0
2024-07-08 12:10:00,296.43,296.87,296.27,296.75,11476.0,290.0748,290.5054,289.9183,290.388,11476.0
2024-07-08 12:20:00,296.81,297.06,296.78,297.01,23157.0,290.4467,290.6913,290.4173,290.6424,23157.0
2024-07-08 12:30:00,297.09,297.38,296.99,297.13,14362.0,290.7207,291.0045,290.6228,290.7598,14362.0
2024-07-08 12:40:00,297.15,297.38,297.09,297.34,10968.0,290.7794,291.0045,290.7207,290.9653,10968.0
2024-07-08 12:50:00,297.35,297.5,297.17,297.39,14727.0,290.9751,291.1219,290.799,291.0142,14727.0
2024-07-08 13:00:00,297.37,297.48,297.05,297.13,9610.0,290.9947,291.1023,290.6815,290.7598,9610.0
2024-07-08 13:10:00,297.13,297.41,297.13,297.35,7142.0,290.7598,291.0338,290.7598,290.9751,7142.0
2024-07-08 13:20:00,297.36,297.44,297.05,297.14,10381.0,290.9849,291.0632,290.6815,290.7696,10381.0
2024-07-08 13:30:00,297.09,297.82,297.03,297.79,11915.0,290.7207,291.435,290.662,291.4057,11915.0
2024-07-08 13:40:00,297.64,297.9,297.64,297.74,20183.0,291.2589,291.5133,291.2589,291.3567,20183.0
2024-07-08 13:50:00,297.74,297.86,297.48,297.53,19721.0,291.3567,291.4742,291.1023,291.1512,19721.0
2024-07-08 14:00:00,297.52,297.62,296.99,297.47,9554.0,291.1415,291.2393,290.6228,291.0925,9554.0
2024-07-08 14:10:00,297.49,297.58,297.06,297.06,17176.0,291.1121,291.2002,290.6913,290.6913,17176.0
2024-07-08 14:20:00,297.01,297.22,296.91,296.92,10965.0,290.6424,290.8479,290.5445,290.5543,10965.0
2024-07-08 14:30:00,296.99,297.01,296.72,296.72,9674.0,290.6228,290.6424,290.3586,290.3586,9674.0
2024-07-08 14:40:00,296.72,296.98,296.45,296.77,21762.0,290.3586,290.613,290.0944,290.4075,21762.0
2024-07-08 14:50:00,296.79,297.16,296.77,297.0,11095.0,290.4271,290.7892,290.4075,290.6326,11095.0
2024-07-08 15:00:00,296.99,297.1,296.84,297.05,15421.0,290.6228,290.7305,290.476,290.6815,15421.0
2024-07-08 15:10:00,297.04,297.09,296.8,296.8,18218.0,290.6717,290.7207,290.4369,290.4369,18218.0
2024-07-08 15:20:00,296.81,297.01,296.69,296.72,19413.0,290.4467,290.6424,290.3293,290.3586,19413.0
2024-07-08 15:30:00,296.71,296.79,296.28,296.38,28159.0,290.3488,290.4271,289.928,290.0259,28159.0
2024-07-08 15:40:00,296.37,296.67,296.17,296.22,44025.0,290.0161,290.3097,289.8204,289.8693,44025.0
2024-07-08 15:50:00,296.22,296.3,295.43,295.65,117027.0,289.8693,289.9476,289.0963,289.3115,117027.0
2024-07-09 09:30:00,296.0,296.84,294.43,295.51,32558.0,289.654,290.476,288.1177,289.1746,32558.0
2024-07-09 09:40:00,295.54,295.81,295.23,295.55,6725.0,289.2039,289.4681,288.9006,289.2137,6725.0
2024-07-09 09:50:00,295.42,295.52,294.27,294.76,5777.0,289.0865,289.1843,287.9611,288.4406,5777.0
2024-07-09 10:00:00,294.74,295.35,294.55,295.28,10722.0,288.4211,289.018,288.2351,288.9495,10722.0
2024-07-09 10:10:00,295.28,295.77,295.06,295.55,9956.0,288.9495,289.429,288.7342,289.2137,9956.0
2024-07-09 10:20:00,295.45,295.89,295.31,295.88,5886.0,289.1158,289.5464,288.9788,289.5366,5886.0
2024-07-09 10:30:00,295.76,295.9,295.4,295.9,17787.0,289.4192,289.5562,289.0669,289.5562,17787.0
2024-07-09 10:40:00,295.86,295.91,294.86,295.33,17787.0,289.517,289.566,288.5385,288.9984,17787.0
2024-07-09 10:50:00,295.25,295.25,293.77,293.87,17408.0,288.9201,288.9201,287.4719,287.5697,17408.0
2024-07-09 11:00:00,293.94,294.02,293.71,293.81,9694.0,287.6382,287.7165,287.4131,287.511,9694.0
2024-07-09 11:10:00,293.81,294.31,293.79,294.01,21764.0,287.511,288.0003,287.4914,287.7067,21764.0
2024-07-09 11:20:00,294.17,294.29,293.75,294.0,16892.0,287.8633,287.9807,287.4523,287.6969,16892.0
2024-07-09 11:30:00,293.96,294.13,293.86,294.04,14281.0,287.6578,287.8241,287.5599,287.7361,14281.0
2024-07-09 11:40:00,293.95,294.3,293.92,294.3,8441.0,287.648,287.9905,287.6186,287.9905,8441.0
2024-07-09 11:50:00,294.16,294.32,293.95,294.31,12636.0,287.8535,288.0101,287.648,288.0003,12636.0
2024-07-09 12:00:00,294.31,294.69,294.29,294.58,19558.0,288.0003,288.3721,287.9807,288.2645,19558.0
2024-07-09 12:10:00,294.46,295.13,294.46,295.1,3903.0,288.1471,288.8027,288.1471,288.7733,3903.0
2024-07-09 12:20:00,295.15,295.32,295.05,295.24,4522.0,288.8223,288.9886,288.7244,288.9103,4522.0
2024-07-09 12:30:00,295.19,295.23,294.96,295.17,13434.0,288.8614,288.9006,288.6363,288.8418,13434.0
2024-07-09 12:40:00,295.24,295.35,295.1,295.28,3354.0,288.9103,289.018,288.7733,288.9495,3354.0
2024-07-09 12:50:00,295.3,295.3,294.82,294.93,7892.0,288.9691,288.9691,288.4993,288.607,7892.0
2024-07-09 13:00:00,294.85,295.28,294.85,295.1,10034.0,288.5287,288.9495,288.5287,288.7733,10034.0
2024-07-09 13:10:00,295.11,295.14,294.85,294.88,13166.0,288.7831,288.8125,288.5287,288.5581,13166.0
2024-07-09 13:20:00,294.77,294.98,294.77,294.84,4440.0,288.4504,288.6559,288.4504,288.5189,4440.0
2024-07-09 13:30:00,294.85,295.01,294.6,294.72,10594.0,288.5287,288.6853,288.2841,288.4015,10594.0
2024-07-09 13:40:00,294.68,294.69,294.51,294.63,5625.0,288.3623,288.3721,288.196,288.3134,5625.0
2024-07-09 13:50:00,294.7,294.81,294.49,294.59,10205.0,288.3819,288.4896,288.1764,288.2743,10205.0
2024-07-09 14:00:00,294.61,294.78,294.47,294.67,5833.0,288.2938,288.4602,288.1568,288.3526,5833.0
2024-07-09 14:10:00,294.69,294.69,294.6,294.64,9060.0,288.3721,288.3721,288.2841,288.3232,9060.0
2024-07-09 14:20:00,294.62,294.84,294.58,294.71,10221.0,288.3036,288.5189,288.2645,288.3917,10221.0
2024-07-09 14:30:00,294.62,294.8,294.55,294.65,10946.0,288.3036,288.4798,288.2351,288.333,10946.0
2024-07-09 14:40:00,294.63,294.68,294.45,294.68,7082.0,288.3134,288.3623,288.1373,288.3623,7082.0
2024-07-09 14:50:00,294.68,294.77,294.49,294.64,11895.0,288.3623,288.4504,288.1764,288.3232,11895.0
2024-07-09 15:00:00,294.63,294.98,294.5,294.54,26071.0,288.3134,288.6559,288.1862,288.2253,26071.0
2024-07-09 15:10:00,294.54,294.72,294.54,294.65,11232.0,288.2253,288.4015,288.2253,288.333,11232.0
2024-07-09 15:20:00,294.61,294.61,294.42,294.5,14400.0,288.2938,288.2938,288.1079,288.1862,14400.0
2024-07-09 15:30:00,294.42,294.42,293.7,293.7,23917.0,288.1079,288.1079,287.4034,287.4034,23917.0
2024-07-09 15:40:00,293.7,293.7,292.66,292.66,28358.0,287.4034,287.4034,286.3857,286.3857,28358.0
2024-07-09 15:50:00,292.73,292.93,292.52,292.92,109128.0,286.4542,286.6499,286.2487,286.6401,109128.0
2024-07-10 09:30:00,292.73,293.5,290.45,290.45,54424.0,286.4542,287.2076,284.223,284.223,54424.0
2024-07-10 09:40:00,290.46,292.5,290.26,292.05,17590.0,284.2328,286.2291,284.0371,285.7887,17590.0
2024-07-10 09:50:00,292.01,292.39,290.93,291.01,17780.0,285.7496,286.1214,284.6927,284.771,17780.0
2024-07-10 10:00:00,291.12,292.25,291.01,291.76,18808.0,284.8787,285.9844,284.771,285.5049,18808.0
2024-07-10 10:10:00,291.73,291.87,290.76,290.91,18204.0,285.4756,285.6126,284.5264,284.6732,18204.0
2024-07-10 10:20:00,290.73,291.1,290.51,290.53,16296.0,284.497,284.8591,284.2817,284.3013,16296.0
2024-07-10 10:30:00,290.62,290.9,290.5,290.59,18508.0,284.3894,284.6634,284.272,284.36,18508.0
2024-07-10 10:40:00,290.51,290.79,290.1,290.11,15352.0,284.2817,284.5557,283.8805,283.8903,15352.0
2024-07-10 10:50:00,290.11,290.24,289.58,290.14,29722.0,283.8903,284.0175,283.3717,283.9197,29722.0
2024-07-10 11:00:00,290.28,291.01,290.1,290.82,17214.0,284.0567,284.771,283.8805,284.5851,17214.0
2024-07-10 11:10:00,290.82,290.94,290.23,290.45,10896.0,284.5851,284.7025,284.0077,284.223,10896.0
2024-07-10 11:20:00,290.42,290.6,290.21,290.32,8192.0,284.1937,284.3698,283.9882,284.0958,8192.0
2024-07-10 11:30:00,290.28,290.49,290.0,290.49,5465.0,284.0567,284.2622,283.7827,284.2622,5465.0
2024-07-10 11:40:00,290.28,290.29,289.92,289.92,12416.0,284.0567,284.0665,283.7044,283.7044,12416.0
2024-07-10 11:50:00,289.98,290.18,289.8,290.05,7170.0,283.7631,283.9588,283.587,283.8316,7170.0
2024-07-10 12:00:00,290.31,290.4,289.93,289.95,8499.0,284.086,284.1741,283.7142,283.7338,8499.0
2024-07-10 12:10:00,289.95,290.0,289.46,289.72,10284.0,283.7338,283.7827,283.2543,283.5087,10284.0
2024-07-10 12:20:00,289.78,290.59,289.78,290.41,6799.0,283.5674,284.36,283.5674,284.1839,6799.0
2024-07-10 12:30:00,290.34,290.62,290.34,290.46,3043.0,284.1154,284.3894,284.1154,284.2328,3043.0
2024-07-10 12:40:00,290.52,290.6,290.41,290.41,2610.0,284.2915,284.3698,284.1839,284.1839,2610.0
2024-07-10 12:50:00,290.31,291.0,290.3,290.94,12078.0,284.086,284.7612,284.0762,284.7025,12078.0
2024-07-10 13:00:00,290.92,291.27,290.89,291.18,14418.0,284.683,285.0255,284.6536,284.9374,14418.0
2024-07-10 13:10:00,291.02,291.37,290.79,291.37,13837.0,284.7808,285.1233,284.5557,285.1233,13837.0
2024-07-10 13:20:00,291.38,291.38,290.93,290.96,8210.0,285.1331,285.1331,284.6927,284.7221,8210.0
2024-07-10 13:30:00,290.92,291.12,290.9,290.9,9309.0,284.683,284.8787,284.6634,284.6634,9309.0
2024-07-10 13:40:00,290.82,291.07,290.81,291.04,9781.0,284.5851,284.8297,284.5753,284.8004,9781.0
2024-07-10 13:50:00,290.97,291.06,290.6,291.0,17630.0,284.7319,284.82,284.3698,284.7612,17630.0
2024-07-10 14:00:00,290.77,291.1,290.52,290.52,12850.0,284.5362,284.8591,284.2915,284.2915,12850.0
2024-07-10 14:10:00,290.52,290.71,290.52,290.7,8277.0,284.2915,284.4775,284.2915,284.4677,8277.0
2024-07-10 14:20:00,290.66,291.11,290.66,291.05,16660.0,284.4285,284.8689,284.4285,284.8102,16660.0
2024-07-10 14:30:00,291.07,291.08,290.6,290.6,11250.0,284.8297,284.8395,284.3698,284.3698,11250.0
2024-07-10 14:40:00,290.71,291.03,290.71,290.96,9033.0,284.4775,284.7906,284.4775,284.7221,9033.0
2024-07-10 14:50:00,290.98,291.04,290.74,290.83,15001.0,284.7417,284.8004,284.5068,284.5949,15001.0
2024-07-10 15:00:00,290.82,291.1,290.7,291.09,16556.0,284.5851,284.8591,284.4677,284.8493,16556.0
2024-07-10 15:10:00,291.09,291.71,290.84,291.6,35601.0,284.8493,285.456,284.6047,285.3484,35601.0
2024-07-10 15:20:00,291.58,291.61,291.27,291.28,14532.0,285.3288,285.3582,285.0255,285.0352,14532.0
2024-07-10 15:30:00,291.28,291.72,291.21,291.72,30750.0,285.0352,285.4658,284.9667,285.4658,30750.0
2024-07-10 15:40:00,291.85,292.04,291.75,292.04,57315.0,285.593,285.7789,285.4952,285.7789,57315.0
2024-07-10 15:50:00,292.01,293.66,291.91,293.11,136830.0,285.7496,287.3642,285.6517,286.826,136830.0
2024-07-11 09:30:00,294.99,296.37,294.67,296.23,39654.0,288.6657,290.0161,288.3526,289.8791,39654.0
2024-07-11 09:40:00,296.23,298.66,296.18,297.89,47946.0,289.8791,292.257,289.8302,291.5035,47946.0
2024-07-11 09:50:00,298.03,298.75,297.63,298.04,21115.0,291.6405,292.3451,291.2491,291.6503,21115.0
2024-07-11 10:00:00,297.97,299.31,297.95,298.57,53092.0,291.5818,292.8931,291.5622,292.1689,53092.0
2024-07-11 10:10:00,298.59,298.76,297.88,298.36,21243.0,292.1885,292.3549,291.4937,291.9634,21243.0
2024-07-11 10:20:00,298.36,298.61,297.72,298.36,18675.0,291.9634,292.2081,291.3372,291.9634,18675.0
2024-07-11 10:30:00,298.35,299.3,298.14,299.12,49001.0,291.9537,292.8833,291.7482,292.7072,49001.0
2024-07-11 10:40:00,299.12,299.72,298.74,299.47,41296.0,292.7072,293.2943,292.3353,293.0497,41296.0
2024-07-11 10:50:00,299.61,300.21,299.39,299.89,81076.0,293.1867,293.7738,292.9714,293.4606,81076.0
2024-07-11 11:00:00,299.91,300.4,299.34,300.4,37866.0,293.4802,293.9597,292.9224,293.9597,37866.0
2024-07-11 11:10:00,300.32,300.94,299.87,300.16,35430.0,293.8814,294.4881,293.4411,293.7249,35430.0
2024-07-11 11:20:00,300.3,300.3,299.76,300.1,13888.0,293.8619,293.8619,293.3334,293.6661,13888.0
2024-07-11 11:30:00,300.04,300.74,300.04,300.41,22011.0,293.6074,294.2924,293.6074,293.9695,22011.0
2024-07-11 11:40:00,300.4,300.68,300.08,300.17,26350.0,293.9597,294.2337,293.6466,293.7346,26350.0
2024-07-11 11:50:00,300.17,300.48,299.63,299.78,29124.0,293.7346,294.038,293.2062,293.353,29124.0
2024-07-11 12:00:00,299.81,299.83,298.92,299.26,36762.0,293.3824,293.4019,292.5114,292.8442,36762.0
2024-07-11 12:10:00,299.27,299.27,298.7,298.83,7618.0,292.8539,292.8539,292.2962,292.4234,7618.0
2024-07-11 12:20:00,298.8,299.33,298.78,299.29,4455.0,292.394,292.9127,292.3744,292.8735,4455.0
2024-07-11 12:30:00,299.14,299.46,298.9,299.04,8893.0,292.7267,293.0399,292.4919,292.6289,8893.0
2024-07-11 12:40:00,298.96,299.49,298.85,299.21,7201.0,292.5506,293.0692,292.4429,292.7952,7201.0
2024-07-11 12:50:00,299.21,299.71,299.02,299.48,8228.0,292.7952,293.2845,292.6093,293.0594,8228.0
2024-07-11 13:00:00,299.48,299.61,299.08,299.43,7646.0,293.0594,293.1867,292.668,293.0105,7646.0
2024-07-11 13:10:00,299.3,299.45,299.21,299.21,5644.0,292.8833,293.0301,292.7952,292.7952,5644.0
2024-07-11 13:20:00,299.29,299.29,298.83,298.92,6537.0,292.8735,292.8735,292.4234,292.5114,6537.0
2024-07-11 13:30:00,298.88,298.96,298.35,298.38,10243.0,292.4723,292.5506,291.9537,291.983,10243.0
2024-07-11 13:40:00,298.34,298.56,298.29,298.3,6108.0,291.9439,292.1592,291.895,291.9047,6108.0
2024-07-11 13:50:00,298.31,298.67,298.31,298.67,3464.0,291.9145,292.2668,291.9145,292.2668,3464.0
2024-07-11 14:00:00,298.52,298.91,298.45,298.61,11215.0,292.12,292.5017,292.0515,292.2081,11215.0
2024-07-11 14:10:00,298.6,299.67,298.6,299.5,25491.0,292.1983,293.2454,292.1983,293.079,25491.0
2024-07-11 14:20:00,299.46,299.86,299.41,299.68,23311.0,293.0399,293.4313,292.9909,293.2552,23311.0
2024-07-11 14:30:00,299.68,299.88,299.53,299.54,18528.0,293.2552,293.4509,293.1084,293.1182,18528.0
2024-07-11 14:40:00,299.62,300.23,299.54,300.09,23241.0,293.1964,293.7934,293.1182,293.6564,23241.0
2024-07-11 14:50:00,300.05,300.22,299.82,299.86,27109.0,293.6172,293.7836,293.3921,293.4313,27109.0
2024-07-11 15:00:00,299.86,299.96,299.08,299.09,13972.0,293.4313,293.5291,292.668,292.6778,13972.0
2024-07-11 15:10:00,299.07,299.83,299.03,299.7,11718.0,292.6582,293.4019,292.6191,293.2747,11718.0
2024-07-11 15:20:00,299.69,299.7,299.19,299.22,16052.0,293.2649,293.2747,292.7757,292.805,16052.0
2024-07-11 15:30:00,299.22,299.42,299.03,299.3,14523.0,292.805,293.0007,292.6191,292.8833,14523.0
2024-07-11 15:40:00,299.29,299.63,298.96,299.63,42201.0,292.8735,293.2062,292.5506,293.2062,42201.0
2024-07-11 15:50:00,299.63,299.81,298.78,299.48,139419.0,293.2062,293.3824,292.3744,293.0594,139419.0
2024-07-12 09:30:00,298.56,299.12,297.97,298.81,46314.0,292.1592,292.7072,291.5818,292.4038,46314.0
2024-07-12 09:40:00,298.25,298.44,297.71,297.75,19103.0,291.8558,292.0417,291.3274,291.3665,19103.0
2024-07-12 09:50:00,297.84,298.43,297.68,298.01,11904.0,291.4546,292.0319,291.298,291.621,11904.0
2024-07-12 10:00:00,298.02,299.89,298.02,299.69,39647.0,291.6307,293.4606,291.6307,293.2649,39647.0
2024-07-12 10:10:00,299.69,300.83,299.56,300.71,19676.0,293.2649,294.3805,293.1377,294.2631,19676.0
2024-07-12 10:20:00,300.71,300.89,300.15,300.81,10928.0,294.2631,294.4392,293.7151,294.3609,10928.0
2024-07-12 10:30:00,300.92,301.01,300.4,300.4,15949.0,294.4686,294.5566,293.9597,293.9597,15949.0
2024-07-12 10:40:00,300.39,300.4,299.48,299.7,14770.0,293.9499,293.9597,293.0594,293.2747,14770.0
2024-07-12 10:50:00,299.73,299.93,298.9,299.2,30744.0,293.3041,293.4998,292.4919,292.7854,30744.0
2024-07-12 11:00:00,299.21,299.61,298.73,298.91,22809.0,292.7952,293.1867,292.3255,292.5017,22809.0
2024-07-12 11:10:00,298.98,299.16,298.59,299.02,35588.0,292.5702,292.7463,292.1885,292.6093,35588.0
2024-07-12 11:20:00,299.04,299.37,298.75,299.28,14923.0,292.6289,292.9518,292.3451,292.8637,14923.0
2024-07-12 11:30:00,299.36,299.39,298.91,299.12,10598.0,292.942,292.9714,292.5017,292.7072,10598.0
2024-07-12 11:40:00,299.03,299.33,299.0,299.33,8006.0,292.6191,292.9127,292.5897,292.9127,8006.0
2024-07-12 11:50:00,299.38,299.97,299.37,299.97,5008.0,292.9616,293.5389,292.9518,293.5389,5008.0
2024-07-12 12:00:00,299.74,299.84,299.55,299.7,14121.0,293.3139,293.4117,293.1279,293.2747,14121.0
2024-07-12 12:10:00,299.79,300.0,299.2,299.48,28263.0,293.3628,293.5683,292.7854,293.0594,28263.0
2024-07-12 12:20:00,299.46,299.64,299.24,299.56,5420.0,293.0399,293.216,292.8246,293.1377,5420.0
2024-07-12 12:30:00,299.61,300.33,299.61,300.07,12189.0,293.1867,293.8912,293.1867,293.6368,12189.0
2024-07-12 12:40:00,300.07,300.14,299.68,300.0,17292.0,293.6368,293.7053,293.2552,293.5683,17292.0
2024-07-12 12:50:00,299.88,300.38,299.88,300.28,6179.0,293.4509,293.9401,293.4509,293.8423,6179.0
2024-07-12 13:00:00,300.28,300.63,300.27,300.51,8099.0,293.8423,294.1848,293.8325,294.0674,8099.0
2024-07-12 13:10:00,300.44,300.92,300.37,300.49,14523.0,293.9989,294.4686,293.9304,294.0478,14523.0
2024-07-12 13:20:00,300.51,300.6,300.29,300.54,8411.0,294.0674,294.1554,293.8521,294.0967,8411.0
2024-07-12 13:30:00,300.51,300.73,300.3,300.59,16979.0,294.0674,294.2826,293.8619,294.1456,16979.0
2024-07-12 13:40:00,300.51,300.6,300.38,300.56,5466.0,294.0674,294.1554,293.9401,294.1163,5466.0
2024-07-12 13:50:00,300.55,300.55,299.96,300.0,11866.0,294.1065,294.1065,293.5291,293.5683,11866.0
2024-07-12 14:00:00,300.04,300.04,299.45,299.85,10489.0,293.6074,293.6074,293.0301,293.4215,10489.0
2024-07-12 14:10:00,299.9,300.32,299.8,299.89,30251.0,293.4704,293.8814,293.3726,293.4606,30251.0
2024-07-12 14:20:00,299.84,299.92,299.66,299.83,9503.0,293.4117,293.49,293.2356,293.4019,9503.0
2024-07-12 14:30:00,299.76,299.77,299.33,299.66,13816.0,293.3334,293.3432,292.9127,293.2356,13816.0
2024-07-12 14:40:00,299.69,300.27,299.65,300.17,23331.0,293.2649,293.8325,293.2258,293.7346,23331.0
2024-07-12 14:50:00,300.22,300.31,300.0,300.15,18938.0,293.7836,293.8716,293.5683,293.7151,18938.0
2024-07-12 15:00:00,300.08,300.51,299.81,300.38,15857.0,293.6466,294.0674,293.3824,293.9401,15857.0
2024-07-12 15:10:00,300.32,300.65,300.23,300.45,28270.0,293.8814,294.2044,293.7934,294.0086,28270.0
2024-07-12 15:20:00,300.43,300.91,300.33,300.5,34567.0,293.9891,294.4588,293.8912,294.0576,34567.0
2024-07-12 15:30:00,300.54,300.76,299.95,300.0,49142.0,294.0967,294.312,293.5194,293.5683,49142.0
2024-07-12 15:40:00,300.0,300.0,299.34,299.51,32216.0,293.5683,293.5683,292.9224,293.0888,32216.0
2024-07-12 15:50:00,299.45,299.46,298.73,299.11,83417.0,293.0301,293.0399,292.3255,292.6974,83417.0
2024-07-15 09:30:00,300.46,301.21,299.06,301.0,59264.0,294.0184,294.7523,292.6484,294.5469,59264.0
2024-07-15 09:40:00,301.08,302.18,300.63,301.72,62559.0,294.6251,295.7016,294.1848,295.2514,62559.0
2024-07-15 09:50:00,301.73,302.17,301.19,301.67,45296.0,295.2612,295.6918,294.7328,295.2025,45296.0
2024-07-15 10:00:00,301.65,303.73,301.35,303.73,49570.0,295.1829,297.2183,294.8893,297.2183,49570.0
2024-07-15 10:10:00,303.71,304.49,303.31,304.17,56087.0,297.1988,297.962,296.8073,297.6489,56087.0
2024-07-15 10:20:00,304.17,305.39,304.06,304.75,112628.0,297.6489,298.8427,297.5412,298.2165,112628.0
2024-07-15 10:30:00,304.64,305.24,304.56,304.76,22966.0,298.1088,298.6959,298.0305,298.2262,22966.0
2024-07-15 10:40:00,304.68,304.97,304.0,304.38,32743.0,298.148,298.4317,297.4825,297.8544,32743.0
2024-07-15 10:50:00,304.3,304.81,303.8,303.98,36915.0,297.7761,298.2752,297.2868,297.463,36915.0
2024-07-15 11:00:00,304.1,304.45,303.93,304.15,12725.0,297.5804,297.9229,297.414,297.6293,12725.0
2024-07-15 11:10:00,304.08,304.79,304.01,304.7,13634.0,297.5608,298.2556,297.4923,298.1675,13634.0
2024-07-15 11:20:00,304.69,305.2,304.59,304.61,28937.0,298.1577,298.6568,298.0599,298.0795,28937.0
2024-07-15 11:30:00,304.63,304.76,304.01,304.58,14360.0,298.099,298.2262,297.4923,298.0501,14360.0
2024-07-15 11:40:00,304.36,305.24,304.36,305.13,17558.0,297.8348,298.6959,297.8348,298.5883,17558.0
2024-07-15 11:50:00,305.2,305.59,304.92,304.93,30831.0,298.6568,299.0384,298.3828,298.3926,30831.0
2024-07-15 12:00:00,304.94,304.94,302.97,304.06,79330.0,298.4024,298.4024,296.4746,297.5412,79330.0
2024-07-15 12:10:00,304.08,304.5,303.58,304.45,18237.0,297.5608,297.9718,297.0715,297.9229,18237.0
2024-07-15 12:20:00,304.44,304.46,303.81,303.81,8691.0,297.9131,297.9327,297.2966,297.2966,8691.0
2024-07-15 12:30:00,303.87,304.18,303.51,304.18,8346.0,297.3553,297.6587,297.003,297.6587,8346.0
2024-07-15 12:40:00,304.11,304.48,303.35,303.36,12434.0,297.5902,297.9522,296.8465,296.8563,12434.0
2024-07-15 12:50:00,303.49,303.79,303.35,303.49,6830.0,296.9835,297.277,296.8465,296.9835,6830.0
2024-07-15 13:00:00,303.47,303.8,303.34,303.76,9562.0,296.9639,297.2868,296.8367,297.2477,9562.0
2024-07-15 13:10:00,303.77,304.27,303.77,304.07,5343.0,297.2575,297.7467,297.2575,297.551,5343.0
2024-07-15 13:20:00,304.16,304.5,304.13,304.32,19589.0,297.6391,297.9718,297.6097,297.7957,19589.0
2024-07-15 13:30:00,304.22,304.41,304.12,304.34,18802.0,297.6978,297.8837,297.6,297.8152,18802.0
2024-07-15 13:40:00,304.37,304.85,304.33,304.62,20932.0,297.8446,298.3143,297.8055,298.0892,20932.0
2024-07-15 13:50:00,304.72,305.39,304.62,305.04,28359.0,298.1871,298.8427,298.0892,298.5002,28359.0
2024-07-15 14:00:00,305.04,305.18,304.76,304.96,13570.0,298.5002,298.6372,298.2262,298.422,13570.0
2024-07-15 14:10:00,305.09,305.12,304.6,305.12,15622.0,298.5492,298.5785,298.0697,298.5785,15622.0
2024-07-15 14:20:00,305.14,305.21,304.79,305.05,18664.0,298.5981,298.6666,298.2556,298.51,18664.0
2024-07-15 14:30:00,305.16,305.16,304.91,304.99,7012.0,298.6177,298.6177,298.373,298.4513,7012.0
2024-07-15 14:40:00,304.99,305.15,304.9,304.92,11258.0,298.4513,298.6079,298.3632,298.3828,11258.0
2024-07-15 14:50:00,304.88,305.09,304.64,304.96,13851.0,298.3437,298.5492,298.1088,298.422,13851.0
2024-07-15 15:00:00,304.93,305.02,304.78,305.02,7831.0,298.3926,298.4807,298.2458,298.4807,7831.0
2024-07-15 15:10:00,304.93,305.2,304.74,304.79,16702.0,298.3926,298.6568,298.2067,298.2556,16702.0
2024-07-15 15:20:00,304.79,305.24,304.62,305.06,35241.0,298.2556,298.6959,298.0892,298.5198,35241.0
2024-07-15 15:30:00,305.0,305.46,304.74,304.92,39553.0,298.4611,298.9112,298.2067,298.3828,39553.0
2024-07-15 15:40:00,304.89,305.05,304.27,304.45,59101.0,298.3535,298.51,297.7467,297.9229,59101.0
2024-07-15 15:50:00,304.42,305.19,304.17,305.0,137364.0,297.8935,298.647,297.6489,298.4611,137364.0
2024-07-16 09:30:00,305.84,309.72,305.77,309.18,109528.0,299.2831,303.0799,299.2146,302.5515,109528.0
2024-07-16 09:40:00,309.22,311.0,308.92,310.85,89122.0,302.5906,304.3325,302.2971,304.1857,89122.0
2024-07-16 09:50:00,310.89,312.25,310.89,311.94,82654.0,304.2248,305.5557,304.2248,305.2523,82654.0
2024-07-16 10:00:00,311.86,313.04,311.85,312.55,54708.0,305.174,306.3287,305.1642,305.8492,54708.0
2024-07-16 10:10:00,312.5,312.74,311.82,311.96,55437.0,305.8003,306.0352,305.1349,305.2719,55437.0
2024-07-16 10:20:00,311.94,312.61,311.94,312.61,17230.0,305.2523,305.9079,305.2523,305.9079,17230.0
2024-07-16 10:30:00,312.55,313.11,312.0,312.18,27692.0,305.8492,306.3972,305.311,305.4872,27692.0
2024-07-16 10:40:00,312.06,312.5,311.84,311.92,26388.0,305.3697,305.8003,305.1545,305.2327,26388.0
2024-07-16 10:50:00,311.93,312.66,311.83,312.16,13271.0,305.2425,305.9569,305.1447,305.4676,13271.0
2024-07-16 11:00:00,312.11,312.75,312.0,312.54,36056.0,305.4187,306.0449,305.311,305.8394,36056.0
2024-07-16 11:10:00,312.55,313.01,312.17,312.19,68651.0,305.8492,306.2994,305.4774,305.4969,68651.0
2024-07-16 11:20:00,312.13,312.59,312.03,312.36,34919.0,305.4382,305.8884,305.3404,305.6633,34919.0
2024-07-16 11:30:00,312.37,312.37,311.99,312.0,22895.0,305.6731,305.6731,305.3012,305.311,22895.0
2024-07-16 11:40:00,312.07,312.44,311.84,312.4,32466.0,305.3795,305.7416,305.1545,305.7024,32466.0
2024-07-16 11:50:00,312.37,312.59,312.28,312.59,15047.0,305.6731,305.8884,305.585,305.8884,15047.0
2024-07-16 12:00:00,312.59,312.59,312.17,312.32,19377.0,305.8884,305.8884,305.4774,305.6242,19377.0
2024-07-16 12:10:00,312.3,312.52,312.26,312.28,17706.0,305.6046,305.8199,305.5654,305.585,17706.0
2024-07-16 12:20:00,312.34,312.66,312.3,312.59,9663.0,305.6437,305.9569,305.6046,305.8884,9663.0
2024-07-16 12:30:00,312.59,312.78,312.49,312.64,23850.0,305.8884,306.0743,305.7905,305.9373,23850.0
2024-07-16 12:40:00,312.63,312.63,312.28,312.54,10136.0,305.9275,305.9275,305.585,305.8394,10136.0
2024-07-16 12:50:00,312.44,312.64,312.33,312.55,14035.0,305.7416,305.9373,305.6339,305.8492,14035.0
2024-07-16 13:00:00,312.49,312.69,312.39,312.67,8854.0,305.7905,305.9862,305.6927,305.9667,8854.0
2024-07-16 13:10:00,312.71,312.74,312.31,312.37,28058.0,306.0058,306.0352,305.6144,305.6731,28058.0
2024-07-16 13:20:00,312.34,312.56,312.28,312.47,20443.0,305.6437,305.859,305.585,305.7709,20443.0
2024-07-16 13:30:00,312.46,312.63,312.38,312.54,15727.0,305.7612,305.9275,305.6829,305.8394,15727.0
2024-07-16 13:40:00,312.54,312.71,312.45,312.63,13301.0,305.8394,306.0058,305.7514,305.9275,13301.0
2024-07-16 13:50:00,312.56,312.59,312.28,312.52,15800.0,305.859,305.8884,305.585,305.8199,15800.0
2024-07-16 14:00:00,312.51,312.68,312.4,312.47,10284.0,305.8101,305.9764,305.7024,305.7709,10284.0
2024-07-16 14:10:00,312.58,312.67,312.39,312.39,31366.0,305.8786,305.9667,305.6927,305.6927,31366.0
2024-07-16 14:20:00,312.4,312.6,312.22,312.48,23259.0,305.7024,305.8982,305.5263,305.7807,23259.0
2024-07-16 14:30:00,312.47,312.48,312.05,312.05,41215.0,305.7709,305.7807,305.3599,305.3599,41215.0
2024-07-16 14:40:00,312.05,312.07,311.79,311.87,17192.0,305.3599,305.3795,305.1055,305.1838,17192.0
2024-07-16 14:50:00,311.88,312.16,311.88,312.11,23243.0,305.1936,305.4676,305.1936,305.4187,23243.0
2024-07-16 15:00:00,312.1,312.16,311.78,311.84,37632.0,305.4089,305.4676,305.0957,305.1545,37632.0
2024-07-16 15:10:00,311.84,311.87,311.47,311.73,25702.0,305.1545,305.1838,304.7924,305.0468,25702.0
2024-07-16 15:20:00,311.73,311.96,311.65,311.82,73820.0,305.0468,305.2719,304.9685,305.1349,73820.0
2024-07-16 15:30:00,311.78,311.86,311.53,311.67,60565.0,305.0957,305.174,304.8511,304.9881,60565.0
2024-07-16 15:40:00,311.69,312.74,311.65,312.65,93581.0,305.0077,306.0352,304.9685,305.9471,93581.0
2024-07-16 15:50:00,312.65,313.84,312.64,313.43,287917.0,305.9471,307.1116,305.9373,306.7104,287917.0
2024-07-17 09:30:00,310.43,313.67,309.02,311.88,97812.0,303.7747,306.9452,302.3949,305.1936,97812.0
2024-07-17 09:40:00,312.01,312.75,311.66,311.84,12333.0,305.3208,306.0449,304.9783,305.1545,12333.0
2024-07-17 09:50:00,311.71,312.24,311.02,311.24,25476.0,305.0272,305.5459,304.352,304.5673,25476.0
2024-07-17 10:00:00,311.33,312.12,310.52,310.52,29957.0,304.6554,305.4284,303.8628,303.8628,29957.0
2024-07-17 10:10:00,310.62,311.77,310.5,311.42,24031.0,303.9606,305.086,303.8432,304.7435,24031.0
2024-07-17 10:20:00,311.31,311.74,310.92,310.98,14769.0,304.6358,305.0566,304.2542,304.3129,14769.0
2024-07-17 10:30:00,310.85,310.94,310.26,310.68,30900.0,304.1857,304.2737,303.6083,304.0193,30900.0
2024-07-17 10:40:00,310.81,311.15,310.28,310.72,21469.0,304.1465,304.4792,303.6279,304.0585,21469.0
2024-07-17 10:50:00,310.83,311.25,310.19,310.29,32783.0,304.1661,304.5771,303.5398,303.6377,32783.0
2024-07-17 11:00:00,310.26,310.82,310.26,310.58,9260.0,303.6083,304.1563,303.6083,303.9215,9260.0
2024-07-17 11:10:00,310.69,310.88,310.26,310.44,21307.0,304.0291,304.215,303.6083,303.7845,21307.0
2024-07-17 11:20:00,310.32,310.33,308.8,308.86,59276.0,303.667,303.6768,302.1796,302.2383,59276.0
2024-07-17 11:30:00,308.78,308.94,308.1,308.94,43343.0,302.1601,302.3166,301.4946,302.3166,43343.0
2024-07-17 11:40:00,308.93,309.22,308.72,309.16,6105.0,302.3068,302.5906,302.1013,302.5319,6105.0
2024-07-17 11:50:00,309.24,309.25,308.8,309.14,14886.0,302.6102,302.62,302.1796,302.5123,14886.0
2024-07-17 12:00:00,309.06,309.44,309.0,309.21,6705.0,302.4341,302.8059,302.3753,302.5808,6705.0
2024-07-17 12:10:00,309.26,309.58,308.75,309.06,14319.0,302.6298,302.9429,302.1307,302.4341,14319.0
2024-07-17 12:20:00,308.92,309.37,308.92,309.2,12399.0,302.2971,302.7374,302.2971,302.5711,12399.0
2024-07-17 12:30:00,309.14,309.44,309.13,309.24,3956.0,302.5123,302.8059,302.5026,302.6102,3956.0
2024-07-17 12:40:00,309.24,309.5,309.05,309.19,5570.0,302.6102,302.8646,302.4243,302.5613,5570.0
2024-07-17 12:50:00,309.04,309.44,308.93,309.25,8410.0,302.4145,302.8059,302.3068,302.62,8410.0
2024-07-17 13:00:00,309.25,309.95,309.1,309.72,8034.0,302.62,303.305,302.4732,303.0799,8034.0
2024-07-17 13:10:00,309.71,309.71,309.3,309.43,9853.0,303.0701,303.0701,302.6689,302.7961,9853.0
2024-07-17 13:20:00,309.37,309.82,309.26,309.67,7827.0,302.7374,303.1778,302.6298,303.031,7827.0
2024-07-17 13:30:00,309.73,310.06,309.56,309.66,29412.0,303.0897,303.4126,302.9233,303.0212,29412.0
2024-07-17 13:40:00,309.81,310.29,309.7,309.81,8176.0,303.168,303.6377,303.0603,303.168,8176.0
2024-07-17 13:50:00,309.72,310.12,309.69,310.04,7887.0,303.0799,303.4713,303.0505,303.393,7887.0
2024-07-17 14:00:00,310.04,310.22,309.83,310.15,8555.0,303.393,303.5692,303.1875,303.5007,8555.0
2024-07-17 14:10:00,310.12,310.21,309.98,310.1,12851.0,303.4713,303.5594,303.3343,303.4518,12851.0
2024-07-17 14:20:00,310.12,310.48,310.11,310.29,7509.0,303.4713,303.8236,303.4615,303.6377,7509.0
2024-07-17 14:30:00,310.37,310.65,310.25,310.37,13877.0,303.716,303.99,303.5985,303.716,13877.0
2024-07-17 14:40:00,310.43,310.85,310.43,310.85,8051.0,303.7747,304.1857,303.7747,304.1857,8051.0
2024-07-17 14:50:00,310.78,311.03,310.77,310.96,14805.0,304.1172,304.3618,304.1074,304.2933,14805.0
2024-07-17 15:00:00,310.96,311.2,310.95,311.04,14833.0,304.2933,304.5282,304.2835,304.3716,14833.0
2024-07-17 15:10:00,311.04,311.32,311.03,311.26,12759.0,304.3716,304.6456,304.3618,304.5869,12759.0
2024-07-17 15:20:00,311.24,311.66,311.18,311.38,21250.0,304.5673,304.9783,304.5086,304.7043,21250.0
2024-07-17 15:30:00,311.38,311.75,311.2,311.32,35039.0,304.7043,305.0664,304.5282,304.6456,35039.0
2024-07-17 15:40:00,311.39,311.39,310.18,310.26,35044.0,304.7141,304.7141,303.53,303.6083,35044.0
2024-07-17 15:50:00,310.28,310.63,310.05,310.42,98091.0,303.6279,303.9704,303.4028,303.7649,98091.0
2024-07-18 09:30:00,308.98,312.0,308.06,311.99,36712.0,302.3558,305.311,301.4555,305.3012,36712.0
2024-07-18 09:40:00,312.0,312.03,310.96,311.66,8946.0,305.311,305.3404,304.2933,304.9783,8946.0
2024-07-18 09:50:00,311.68,312.45,311.65,312.21,5823.0,304.9979,305.7514,304.9685,305.5165,5823.0
2024-07-18 10:00:00,312.2,312.4,311.49,311.74,15467.0,305.5067,305.7024,304.812,305.0566,15467.0
2024-07-18 10:10:00,311.51,312.19,311.22,312.13,12702.0,304.8315,305.4969,304.5477,305.4382,12702.0
2024-07-18 10:20:00,312.16,313.16,311.68,312.48,17352.0,305.4676,306.4462,304.9979,305.7807,17352.0
2024-07-18 10:30:00,312.58,312.68,311.2,311.2,15576.0,305.8786,305.9764,304.5282,304.5282,15576.0
2024-07-18 10:40:00,311.45,311.64,309.91,310.18,21548.0,304.7728,304.9587,303.2658,303.53,21548.0
2024-07-18 10:50:00,310.08,310.68,309.77,310.38,23679.0,303.4322,304.0193,303.1288,303.7258,23679.0
2024-07-18 11:00:00,309.9,310.97,309.9,310.8,10155.0,303.256,304.3031,303.256,304.1367,10155.0
2024-07-18 11:10:00,310.87,311.15,309.76,310.38,46758.0,304.2052,304.4792,303.119,303.7258,46758.0
2024-07-18 11:20:00,310.31,310.74,309.82,309.84,19249.0,303.6573,304.078,303.1778,303.1973,19249.0
2024-07-18 11:30:00,309.96,310.19,309.29,309.57,16435.0,303.3148,303.5398,302.6591,302.9331,16435.0
2024-07-18 11:40:00,309.36,309.65,308.64,308.74,26825.0,302.7276,303.0114,302.0231,302.1209,26825.0
2024-07-18 11:50:00,308.86,309.14,308.2,308.35,40712.0,302.2383,302.5123,301.5925,301.7393,40712.0
2024-07-18 12:00:00,308.35,308.64,307.93,308.64,29467.0,301.7393,302.0231,301.3283,302.0231,29467.0
2024-07-18 12:10:00,308.54,308.55,307.81,308.08,10163.0,301.9252,301.935,301.2109,301.4751,10163.0
2024-07-18 12:20:00,308.21,308.34,308.0,308.07,4621.0,301.6023,301.7295,301.3968,301.4653,4621.0
2024-07-18 12:30:00,308.04,308.34,307.97,308.29,8298.0,301.4359,301.7295,301.3674,301.6806,8298.0
2024-07-18 12:40:00,308.4,308.68,308.25,308.65,6516.0,301.7882,302.0622,301.6414,302.0328,6516.0
2024-07-18 12:50:00,308.66,308.73,308.43,308.5,5039.0,302.0426,302.1111,301.8176,301.8861,5039.0
2024-07-18 13:00:00,308.5,309.13,308.47,308.79,19984.0,301.8861,302.5026,301.8567,302.1698,19984.0
2024-07-18 13:10:00,308.9,309.2,308.74,309.17,6646.0,302.2775,302.5711,302.1209,302.5417,6646.0
2024-07-18 13:20:00,309.13,309.15,308.9,309.12,4145.0,302.5026,302.5221,302.2775,302.4928,4145.0
2024-07-18 13:30:00,309.06,309.19,308.84,309.19,5318.0,302.4341,302.5613,302.2188,302.5613,5318.0
2024-07-18 13:40:00,309.14,309.37,309.01,309.37,3963.0,302.5123,302.7374,302.3851,302.7374,3963.0
2024-07-18 13:50:00,309.31,309.32,308.45,308.7,14683.0,302.6787,302.6885,301.8371,302.0818,14683.0
2024-07-18 14:00:00,308.51,308.62,308.07,308.07,4300.0,301.8958,302.0035,301.4653,301.4653,4300.0
2024-07-18 14:10:00,308.23,308.46,307.99,307.99,13061.0,301.6218,301.8469,301.387,301.387,13061.0
2024-07-18 14:20:00,308.03,308.04,307.25,307.4,35261.0,301.4261,301.4359,300.6629,300.8096,35261.0
2024-07-18 14:30:00,307.4,307.48,306.56,306.56,28531.0,300.8096,300.8879,299.9876,299.9876,28531.0
2024-07-18 14:40:00,306.56,306.89,306.51,306.63,11591.0,299.9876,300.3106,299.9387,300.0561,11591.0
2024-07-18 14:50:00,306.63,306.63,306.26,306.44,18044.0,300.0561,300.0561,299.6941,299.8702,18044.0
2024-07-18 15:00:00,306.72,307.11,306.36,306.63,22705.0,300.1442,300.5259,299.7919,300.0561,22705.0
2024-07-18 15:10:00,306.55,306.55,305.88,306.17,10328.0,299.9779,299.9779,299.3222,299.606,10328.0
2024-07-18 15:20:00,306.09,306.2,305.8,305.81,19322.0,299.5277,299.6354,299.2439,299.2537,19322.0
2024-07-18 15:30:00,305.8,306.69,305.64,306.69,31300.0,299.2439,300.1149,299.0874,300.1149,31300.0
2024-07-18 15:40:00,306.67,307.19,306.6,307.19,40623.0,300.0953,300.6041,300.0268,300.6041,40623.0
2024-07-18 15:50:00,307.18,307.59,306.44,306.46,106117.0,300.5944,300.9956,299.8702,299.8898,106117.0
2024-07-19 09:30:00,306.62,307.95,304.58,305.1,83560.0,300.0464,301.3478,298.0501,298.559,83560.0
2024-07-19 09:40:00,304.91,306.37,304.43,305.78,12081.0,298.373,299.8017,297.9033,299.2244,12081.0
2024-07-19 09:50:00,305.39,306.35,305.37,305.69,7465.0,298.8427,299.7822,298.8232,299.1363,7465.0
2024-07-19 10:00:00,305.96,306.11,305.37,305.63,16649.0,299.4005,299.5473,298.8232,299.0776,16649.0
2024-07-19 10:10:00,305.49,305.64,304.67,304.82,5689.0,298.9406,299.0874,298.1382,298.285,5689.0
2024-07-19 10:20:00,304.92,305.18,304.02,304.38,16363.0,298.3828,298.6372,297.5021,297.8544,16363.0
2024-07-19 10:30:00,304.5,304.82,304.15,304.6,10396.0,297.9718,298.285,297.6293,298.0697,10396.0
2024-07-19 10:40:00,304.57,305.18,304.37,304.54,8685.0,298.0403,298.6372,297.8446,298.011,8685.0
2024-07-19 10:50:00,304.54,304.8,304.19,304.77,10342.0,298.011,298.2654,297.6685,298.236,10342.0
2024-07-19 11:00:00,304.71,305.26,304.7,305.12,5187.0,298.1773,298.7155,298.1675,298.5785,5187.0
2024-07-19 11:10:00,304.97,304.97,304.34,304.96,6346.0,298.4317,298.4317,297.8152,298.422,6346.0
2024-07-19 11:20:00,304.99,305.19,304.85,305.11,5979.0,298.4513,298.647,298.3143,298.5687,5979.0
2024-07-19 11:30:00,305.1,305.19,304.74,305.09,4740.0,298.559,298.647,298.2067,298.5492,4740.0
2024-07-19 11:40:00,305.13,305.27,304.66,304.8,21382.0,298.5883,298.7253,298.1284,298.2654,21382.0
2024-07-19 11:50:00,304.75,305.4,304.65,305.38,17150.0,298.2165,298.8525,298.1186,298.8329,17150.0
2024-07-19 12:00:00,305.5,306.42,305.37,306.3,3981.0,298.9504,299.8507,298.8232,299.7332,3981.0
2024-07-19 12:10:00,306.24,307.24,306.24,307.19,4931.0,299.6745,300.6531,299.6745,300.6041,4931.0
2024-07-19 12:20:00,307.3,307.3,306.93,307.1,13420.0,300.7118,300.7118,300.3497,300.5161,13420.0
2024-07-19 12:30:00,306.97,307.14,306.9,307.02,16469.0,300.3889,300.5552,300.3204,300.4378,16469.0
2024-07-19 12:40:00,306.9,307.15,306.58,306.84,17584.0,300.3204,300.565,300.0072,300.2616,17584.0
2024-07-19 12:50:00,306.82,306.97,306.48,306.54,5366.0,300.2421,300.3889,299.9094,299.9681,5366.0
2024-07-19 13:00:00,306.48,306.57,306.4,306.47,2911.0,299.9094,299.9974,299.8311,299.8996,2911.0
2024-07-19 13:10:00,306.47,306.72,306.37,306.62,10756.0,299.8996,300.1442,299.8017,300.0464,10756.0
2024-07-19 13:20:00,306.71,306.89,306.52,306.53,16716.0,300.1344,300.3106,299.9485,299.9583,16716.0
2024-07-19 13:30:00,306.53,306.54,306.07,306.44,8974.0,299.9583,299.9681,299.5082,299.8702,8974.0
2024-07-19 13:40:00,306.49,306.81,306.26,306.7,7165.0,299.9192,300.2323,299.6941,300.1246,7165.0
2024-07-19 13:50:00,306.7,307.19,306.51,307.19,9882.0,300.1246,300.6041,299.9387,300.6041,9882.0
2024-07-19 14:00:00,307.16,307.26,306.73,306.85,12305.0,300.5748,300.6726,300.154,300.2714,12305.0
2024-07-19 14:10:00,306.91,307.3,306.72,307.11,10248.0,300.3301,300.7118,300.1442,300.5259,10248.0
2024-07-19 14:20:00,307.26,307.86,307.18,307.66,19189.0,300.6726,301.2598,300.5944,301.0641,19189.0
2024-07-19 14:30:00,307.66,307.71,307.1,307.48,16770.0,301.0641,301.113,300.5161,300.8879,16770.0
2024-07-19 14:40:00,307.57,307.68,307.2,307.3,8968.0,300.976,301.0836,300.6139,300.7118,8968.0
2024-07-19 14:50:00,307.35,308.19,307.35,308.05,8509.0,300.7607,301.5827,300.7607,301.4457,8509.0
2024-07-19 15:00:00,308.06,308.73,307.95,308.2,27814.0,301.4555,302.1111,301.3478,301.5925,27814.0
2024-07-19 15:10:00,308.17,308.6,308.11,308.6,12712.0,301.5631,301.9839,301.5044,301.9839,12712.0
2024-07-19 15:20:00,308.6,308.63,308.05,308.11,19564.0,301.9839,302.0133,301.4457,301.5044,19564.0
2024-07-19 15:30:00,308.11,308.18,307.01,307.01,37026.0,301.5044,301.5729,300.428,300.428,37026.0
2024-07-19 15:40:00,306.89,307.0,306.21,306.31,38890.0,300.3106,300.4182,299.6452,299.743,38890.0
2024-07-19 15:50:00,306.3,306.64,305.9,306.41,124311.0,299.7332,300.0659,299.3418,299.8409,124311.0
2024-07-22 09:30:00,307.0,307.74,306.0,306.74,40819.0,300.4182,301.1424,299.4397,300.1638,40819.0
2024-07-22 09:40:00,306.67,306.93,305.36,305.81,8313.0,300.0953,300.3497,298.8134,299.2537,8313.0
2024-07-22 09:50:00,305.81,305.98,303.6,303.87,15885.0,299.2537,299.4201,297.0911,297.3553,15885.0
2024-07-22 10:00:00,303.88,303.94,301.4,301.6,63152.0,297.3651,297.4238,294.9383,295.134,63152.0
2024-07-22 10:10:00,301.75,303.02,301.7,302.87,20237.0,295.2808,296.5235,295.2318,296.3768,20237.0
2024-07-22 10:20:00,302.96,303.95,302.96,303.69,8058.0,296.4648,297.4336,296.4648,297.1792,8058.0
2024-07-22 10:30:00,303.55,304.3,303.55,304.0,14694.0,297.0422,297.7761,297.0422,297.4825,14694.0
2024-07-22 10:40:00,304.08,304.53,303.98,304.03,12213.0,297.5608,298.0012,297.463,297.5119,12213.0
2024-07-22 10:50:00,304.01,305.25,303.63,305.25,11302.0,297.4923,298.7057,297.1205,298.7057,11302.0
2024-07-22 11:00:00,305.3,305.45,304.64,304.81,15277.0,298.7547,298.9014,298.1088,298.2752,15277.0
2024-07-22 11:10:00,304.74,305.06,304.58,304.73,8269.0,298.2067,298.5198,298.0501,298.1969,8269.0
2024-07-22 11:20:00,304.73,305.27,304.49,305.09,13108.0,298.1969,298.7253,297.962,298.5492,13108.0
2024-07-22 11:30:00,304.88,305.09,304.37,304.44,9088.0,298.3437,298.5492,297.8446,297.9131,9088.0
2024-07-22 11:40:00,304.33,304.57,304.12,304.57,6261.0,297.8055,298.0403,297.6,298.0403,6261.0
2024-07-22 11:50:00,304.49,304.91,304.38,304.62,11817.0,297.962,298.373,297.8544,298.0892,11817.0
2024-07-22 12:00:00,304.53,305.07,304.45,305.07,15824.0,298.0012,298.5296,297.9229,298.5296,15824.0
2024-07-22 12:10:00,305.14,305.48,305.02,305.26,11632.0,298.5981,298.9308,298.4807,298.7155,11632.0
2024-07-22 12:20:00,305.34,305.35,304.96,305.22,12182.0,298.7938,298.8036,298.422,298.6764,12182.0
2024-07-22 12:30:00,305.02,305.06,304.6,304.98,8131.0,298.4807,298.5198,298.0697,298.4415,8131.0
2024-07-22 12:40:00,304.91,304.91,304.7,304.74,6171.0,298.373,298.373,298.1675,298.2067,6171.0
2024-07-22 12:50:00,304.68,305.84,304.68,305.83,25441.0,298.148,299.2831,298.148,299.2733,25441.0
2024-07-22 13:00:00,305.82,306.29,305.81,306.07,12266.0,299.2635,299.7234,299.2537,299.5082,12266.0
2024-07-22 13:10:00,306.07,306.32,305.99,306.28,5539.0,299.5082,299.7528,299.4299,299.7137,5539.0
2024-07-22 13:20:00,306.23,306.53,306.16,306.21,16292.0,299.6647,299.9583,299.5962,299.6452,16292.0
2024-07-22 13:30:00,306.22,306.4,306.07,306.36,5103.0,299.6549,299.8311,299.5082,299.7919,5103.0
2024-07-22 13:40:00,306.34,306.51,306.17,306.43,3804.0,299.7724,299.9387,299.606,299.8604,3804.0
2024-07-22 13:50:00,306.44,306.73,306.42,306.47,15520.0,299.8702,300.154,299.8507,299.8996,15520.0
2024-07-22 14:00:00,306.54,306.55,306.17,306.26,7910.0,299.9681,299.9779,299.606,299.6941,7910.0
2024-07-22 14:10:00,306.31,306.35,306.19,306.3,5205.0,299.743,299.7822,299.6256,299.7332,5205.0
2024-07-22 14:20:00,306.35,306.78,306.31,306.78,6995.0,299.7822,300.2029,299.743,300.2029,6995.0
2024-07-22 14:30:00,306.63,306.84,306.5,306.5,12827.0,300.0561,300.2616,299.9289,299.9289,12827.0
2024-07-22 14:40:00,306.54,306.82,306.45,306.68,20459.0,299.9681,300.2421,299.88,300.1051,20459.0
2024-07-22 14:50:00,306.78,306.83,306.59,306.74,7174.0,300.2029,300.2519,300.017,300.1638,7174.0
2024-07-22 15:00:00,306.6,307.17,306.54,306.77,15795.0,300.0268,300.5846,299.9681,300.1931,15795.0
2024-07-22 15:10:00,306.88,307.19,306.8,306.97,23270.0,300.3008,300.6041,300.2225,300.3889,23270.0
2024-07-22 15:20:00,307.13,307.38,307.03,307.06,17021.0,300.5454,300.7901,300.4476,300.4769,17021.0
2024-07-22 15:30:00,307.1,307.49,307.1,307.28,27152.0,300.5161,300.8977,300.5161,300.6922,27152.0
2024-07-22 15:40:00,307.25,307.26,306.69,307.14,42542.0,300.6629,300.6726,300.1149,300.5552,42542.0
2024-07-22 15:50:00,307.08,307.56,306.42,307.33,106813.0,300.4965,300.9662,299.8507,300.7411,106813.0
2024-07-23 09:30:00,299.0,302.27,298.5,301.24,216304.0,292.5897,295.7896,292.1004,294.7817,216304.0
2024-07-23 09:40:00,301.29,301.8,299.8,300.22,56390.0,294.8306,295.3297,293.3726,293.7836,56390.0
2024-07-23 09:50:00,300.23,301.7,300.17,301.35,27364.0,293.7934,295.2318,293.7346,294.8893,27364.0
2024-07-23 10:00:00,301.22,302.56,301.22,301.8,28103.0,294.7621,296.0734,294.7621,295.3297,28103.0
2024-07-23 10:10:00,301.94,303.21,301.78,303.0,56916.0,295.4667,296.7095,295.3101,296.504,56916.0
2024-07-23 10:20:00,303.16,304.09,302.94,303.89,34353.0,296.6605,297.5706,296.4453,297.3749,34353.0
2024-07-23 10:30:00,303.9,303.94,303.08,303.37,29196.0,297.3847,297.4238,296.5823,296.866,29196.0
2024-07-23 10:40:00,303.31,303.31,302.32,302.55,24797.0,296.8073,296.8073,295.8386,296.0636,24797.0
2024-07-23 10:50:00,302.58,302.69,302.09,302.16,20795.0,296.093,296.2006,295.6135,295.682,20795.0
2024-07-23 11:00:00,302.06,303.1,302.06,302.93,12563.0,295.5841,296.6018,295.5841,296.4355,12563.0
2024-07-23 11:10:00,302.84,302.94,301.72,301.83,24705.0,296.3474,296.4453,295.2514,295.3591,24705.0
2024-07-23 11:20:00,301.85,302.11,301.51,301.86,16852.0,295.3786,295.6331,295.0459,295.3884,16852.0
2024-07-23 11:30:00,302.01,302.56,301.88,302.11,13662.0,295.5352,296.0734,295.408,295.6331,13662.0
2024-07-23 11:40:00,302.18,302.18,301.35,301.41,10400.0,295.7016,295.7016,294.8893,294.9481,10400.0
2024-07-23 11:50:00,301.4,301.4,300.64,300.82,17867.0,294.9383,294.9383,294.1946,294.3707,17867.0
2024-07-23 12:00:00,300.87,301.2,300.34,300.52,27574.0,294.4196,294.7426,293.901,294.0771,27574.0
2024-07-23 12:10:00,300.51,300.58,299.81,300.23,37060.0,294.0674,294.1359,293.3824,293.7934,37060.0
2024-07-23 12:20:00,300.24,300.54,298.9,299.15,31146.0,293.8031,294.0967,292.4919,292.7365,31146.0
2024-07-23 12:30:00,299.25,299.57,298.99,299.09,34039.0,292.8344,293.1475,292.5799,292.6778,34039.0
2024-07-23 12:40:00,299.09,299.17,297.75,298.28,77198.0,292.6778,292.7561,291.3665,291.8852,77198.0
2024-07-23 12:50:00,298.38,298.96,298.33,298.74,10538.0,291.983,292.5506,291.9341,292.3353,10538.0
2024-07-23 13:00:00,298.79,299.83,298.59,299.67,20667.0,292.3842,293.4019,292.1885,293.2454,20667.0
2024-07-23 13:10:00,299.67,299.74,299.08,299.28,9711.0,293.2454,293.3139,292.668,292.8637,9711.0
2024-07-23 13:20:00,299.36,300.04,299.36,299.91,8576.0,292.942,293.6074,292.942,293.4802,8576.0
2024-07-23 13:30:00,299.83,300.16,299.66,300.12,9291.0,293.4019,293.7249,293.2356,293.6857,9291.0
2024-07-23 13:40:00,300.18,300.48,299.89,300.41,12298.0,293.7444,294.038,293.4606,293.9695,12298.0
2024-07-23 13:50:00,300.5,300.96,300.5,300.8,8862.0,294.0576,294.5077,294.0576,294.3511,8862.0
2024-07-23 14:00:00,300.69,301.13,300.67,301.1,15830.0,294.2435,294.6741,294.2239,294.6447,15830.0
2024-07-23 14:10:00,301.18,301.3,301.06,301.15,23866.0,294.723,294.8404,294.6056,294.6936,23866.0
2024-07-23 14:20:00,301.15,301.71,301.15,301.24,21412.0,294.6936,295.2416,294.6936,294.7817,21412.0
2024-07-23 14:30:00,301.27,301.48,301.14,301.16,12985.0,294.8111,295.0166,294.6838,294.7034,12985.0
2024-07-23 14:40:00,301.18,301.26,300.62,300.92,11234.0,294.723,294.8013,294.175,294.4686,11234.0
2024-07-23 14:50:00,300.92,301.13,300.77,300.84,22657.0,294.4686,294.6741,294.3218,294.3903,22657.0
2024-07-23 15:00:00,300.79,301.0,300.74,300.76,8954.0,294.3414,294.5469,294.2924,294.312,8954.0
2024-07-23 15:10:00,300.82,301.28,300.82,301.23,20837.0,294.3707,294.8208,294.3707,294.7719,20837.0
2024-07-23 15:20:00,301.44,301.65,301.32,301.64,16386.0,294.9774,295.1829,294.86,295.1731,16386.0
2024-07-23 15:30:00,301.56,301.63,301.25,301.31,38258.0,295.0948,295.1633,294.7915,294.8502,38258.0
2024-07-23 15:40:00,301.29,301.35,300.83,300.96,53685.0,294.8306,294.8893,294.3805,294.5077,53685.0
2024-07-23 15:50:00,300.92,301.3,299.93,300.8,141416.0,294.4686,294.8404,293.4998,294.3511,141416.0
2024-07-24 09:30:00,300.81,300.81,298.64,299.88,54832.0,294.3609,294.3609,292.2374,293.4509,54832.0
2024-07-24 09:40:00,299.6,300.21,297.79,298.3,35962.0,293.1769,293.7738,291.4057,291.9047,35962.0
2024-07-24 09:50:00,298.31,298.5,296.58,297.19,22382.0,291.9145,292.1004,290.2216,290.8185,22382.0
2024-07-24 10:00:00,297.62,298.64,297.52,298.51,31438.0,291.2393,292.2374,291.1415,292.1102,31438.0
2024-07-24 10:10:00,298.36,298.37,297.19,298.28,16471.0,291.9634,291.9732,290.8185,291.8852,16471.0
2024-07-24 10:20:00,298.22,298.94,297.97,298.69,11941.0,291.8265,292.531,291.5818,292.2864,11941.0
2024-07-24 10:30:00,298.86,299.85,298.53,299.78,9410.0,292.4527,293.4215,292.1298,293.353,9410.0
2024-07-24 10:40:00,299.86,300.45,299.71,300.13,28965.0,293.4313,294.0086,293.2845,293.6955,28965.0
2024-07-24 10:50:00,300.08,300.59,299.39,299.75,39800.0,293.6466,294.1456,292.9714,293.3236,39800.0
2024-07-24 11:00:00,299.62,299.62,298.65,298.97,12016.0,293.1964,293.1964,292.2472,292.5604,12016.0
2024-07-24 11:10:00,299.09,299.78,299.01,299.08,12412.0,292.6778,293.353,292.5995,292.668,12412.0
2024-07-24 11:20:00,298.91,299.02,298.43,299.02,9734.0,292.5017,292.6093,292.0319,292.6093,9734.0
2024-07-24 11:30:00,298.96,299.3,298.77,299.06,9163.0,292.5506,292.8833,292.3647,292.6484,9163.0
2024-07-24 11:40:00,299.18,299.18,298.4,298.71,6169.0,292.7659,292.7659,292.0026,292.3059,6169.0
2024-07-24 11:50:00,298.87,299.16,298.8,299.07,5304.0,292.4625,292.7463,292.394,292.6582,5304.0
2024-07-24 12:00:00,299.18,299.53,298.79,298.9,17538.0,292.7659,293.1084,292.3842,292.4919,17538.0
2024-07-24 12:10:00,298.85,300.24,298.81,300.24,17590.0,292.4429,293.8031,292.4038,293.8031,17590.0
2024-07-24 12:20:00,300.38,300.8,299.85,299.85,12274.0,293.9401,294.3511,293.4215,293.4215,12274.0
2024-07-24 12:30:00,299.79,300.02,299.63,299.82,6461.0,293.3628,293.5879,293.2062,293.3921,6461.0
2024-07-24 12:40:00,299.9,300.0,299.5,299.9,9536.0,293.4704,293.5683,293.079,293.4704,9536.0
2024-07-24 12:50:00,299.77,299.81,299.42,299.42,9598.0,293.3432,293.3824,293.0007,293.0007,9598.0
2024-07-24 13:00:00,299.39,299.89,299.3,299.88,20079.0,292.9714,293.4606,292.8833,293.4509,20079.0
2024-07-24 13:10:00,299.96,300.01,299.59,299.67,16489.0,293.5291,293.5781,293.1671,293.2454,16489.0
2024-07-24 13:20:00,299.59,299.79,299.41,299.56,4415.0,293.1671,293.3628,292.9909,293.1377,4415.0
2024-07-24 13:30:00,299.49,299.66,299.32,299.66,12598.0,293.0692,293.2356,292.9029,293.2356,12598.0
2024-07-24 13:40:00,299.6,299.62,299.24,299.25,6726.0,293.1769,293.1964,292.8246,292.8344,6726.0
2024-07-24 13:50:00,299.31,299.68,299.24,299.54,6649.0,292.8931,293.2552,292.8246,293.1182,6649.0
2024-07-24 14:00:00,299.62,299.7,299.54,299.63,6728.0,293.1964,293.2747,293.1182,293.2062,6728.0
2024-07-24 14:10:00,299.63,299.71,298.96,298.97,10544.0,293.2062,293.2845,292.5506,292.5604,10544.0
2024-07-24 14:20:00,299.01,299.27,298.99,299.16,7860.0,292.5995,292.8539,292.5799,292.7463,7860.0
2024-07-24 14:30:00,299.1,299.23,298.83,298.92,10281.0,292.6876,292.8148,292.4234,292.5114,10281.0
2024-07-24 14:40:00,298.86,298.87,298.49,298.81,21456.0,292.4527,292.4625,292.0907,292.4038,21456.0
2024-07-24 14:50:00,298.86,298.86,298.13,298.46,13370.0,292.4527,292.4527,291.7384,292.0613,13370.0
2024-07-24 15:00:00,298.45,298.67,298.03,298.19,17162.0,292.0515,292.2668,291.6405,291.7971,17162.0
2024-07-24 15:10:00,298.22,298.38,297.93,298.1,18472.0,291.8265,291.983,291.5427,291.709,18472.0
2024-07-24 15:20:00,298.08,298.45,297.95,298.26,28692.0,291.6895,292.0515,291.5622,291.8656,28692.0
2024-07-24 15:30:00,298.28,299.01,298.22,298.51,25091.0,291.8852,292.5995,291.8265,292.1102,25091.0
2024-07-24 15:40:00,298.57,298.62,297.83,298.13,35297.0,292.1689,292.2179,291.4448,291.7384,35297.0
2024-07-24 15:50:00,298.27,298.5,297.68,298.37,127471.0,291.8754,292.1004,291.298,291.9732,127471.0
2024-07-25 09:30:00,298.29,299.54,298.01,299.27,22393.0,291.895,293.1182,291.621,292.8539,22393.0
2024-07-25 09:40:00,298.98,302.75,298.97,302.53,29426.0,292.5702,296.2593,292.5604,296.044,29426.0
2024-07-25 09:50:00,302.53,303.29,302.05,302.38,23326.0,296.044,296.7878,295.5743,295.8973,23326.0
2024-07-25 10:00:00,302.13,302.33,300.65,300.72,17287.0,295.6526,295.8483,294.2044,294.2729,17287.0
2024-07-25 10:10:00,300.53,300.87,299.94,300.27,9300.0,294.0869,294.4196,293.5096,293.8325,9300.0
2024-07-25 10:20:00,300.12,300.92,299.89,300.32,14818.0,293.6857,294.4686,293.4606,293.8814,14818.0
2024-07-25 10:30:00,300.33,300.81,299.5,299.5,9230.0,293.8912,294.3609,293.079,293.079,9230.0
2024-07-25 10:40:00,299.48,299.9,299.04,299.9,8384.0,293.0594,293.4704,292.6289,293.4704,8384.0
2024-07-25 10:50:00,299.74,300.39,299.52,300.1,10313.0,293.3139,293.9499,293.0986,293.6661,10313.0
2024-07-25 11:00:00,300.22,301.32,300.22,301.07,26982.0,293.7836,294.86,293.7836,294.6153,26982.0
2024-07-25 11:10:00,301.01,302.09,300.85,301.99,14619.0,294.5566,295.6135,294.4001,295.5156,14619.0
2024-07-25 11:20:00,301.87,302.74,301.8,301.86,17482.0,295.3982,296.2495,295.3297,295.3884,17482.0
2024-07-25 11:30:00,301.91,302.24,301.67,301.96,10572.0,295.4373,295.7603,295.2025,295.4863,10572.0
2024-07-25 11:40:00,301.95,302.28,301.86,301.9,5949.0,295.4765,295.7994,295.3884,295.4276,5949.0
2024-07-25 11:50:00,301.9,302.26,301.75,302.13,7036.0,295.4276,295.7798,295.2808,295.6526,7036.0
2024-07-25 12:00:00,302.17,302.49,302.12,302.17,6911.0,295.6918,296.0049,295.6428,295.6918,6911.0
2024-07-25 12:10:00,302.21,302.74,302.07,302.49,10782.0,295.7309,296.2495,295.5939,296.0049,10782.0
2024-07-25 12:20:00,302.58,302.72,302.37,302.42,5203.0,296.093,296.23,295.8875,295.9364,5203.0
2024-07-25 12:30:00,302.37,302.53,302.19,302.53,6436.0,295.8875,296.044,295.7113,296.044,6436.0
2024-07-25 12:40:00,302.53,302.65,302.28,302.38,10616.0,296.044,296.1615,295.7994,295.8973,10616.0
2024-07-25 12:50:00,302.36,302.71,302.21,302.71,7928.0,295.8777,296.2202,295.7309,296.2202,7928.0
2024-07-25 13:00:00,302.66,303.12,302.51,302.77,11468.0,296.1713,296.6214,296.0245,296.2789,11468.0
2024-07-25 13:10:00,302.89,302.89,302.12,302.12,5719.0,296.3963,296.3963,295.6428,295.6428,5719.0
2024-07-25 13:20:00,302.15,302.16,301.83,301.91,5788.0,295.6722,295.682,295.3591,295.4373,5788.0
2024-07-25 13:30:00,301.91,302.0,301.05,301.15,6418.0,295.4373,295.5254,294.5958,294.6936,6418.0
2024-07-25 13:40:00,301.23,301.32,300.47,300.47,4533.0,294.7719,294.86,294.0282,294.0282,4533.0
2024-07-25 13:50:00,300.43,300.51,300.19,300.42,6030.0,293.9891,294.0674,293.7542,293.9793,6030.0
2024-07-25 14:00:00,300.36,300.49,300.05,300.12,5191.0,293.9206,294.0478,293.6172,293.6857,5191.0
2024-07-25 14:10:00,300.12,300.85,299.95,300.06,13366.0,293.6857,294.4001,293.5194,293.627,13366.0
2024-07-25 14:20:00,300.07,300.08,299.56,299.68,8500.0,293.6368,293.6466,293.1377,293.2552,8500.0
2024-07-25 14:30:00,299.68,300.0,299.59,299.69,9383.0,293.2552,293.5683,293.1671,293.2649,9383.0
2024-07-25 14:40:00,299.62,299.7,298.84,298.96,13181.0,293.1964,293.2747,292.4332,292.5506,13181.0
2024-07-25 14:50:00,299.03,299.19,298.84,298.99,7311.0,292.6191,292.7757,292.4332,292.5799,7311.0
2024-07-25 15:00:00,299.11,299.62,299.0,299.62,12830.0,292.6974,293.1964,292.5897,293.1964,12830.0
2024-07-25 15:10:00,299.5,299.71,299.37,299.7,11407.0,293.079,293.2845,292.9518,293.2747,11407.0
2024-07-25 15:20:00,299.71,299.99,299.64,299.89,11581.0,293.2845,293.5585,293.216,293.4606,11581.0
2024-07-25 15:30:00,299.89,299.98,299.17,299.29,32614.0,293.4606,293.5487,292.7561,292.8735,32614.0
2024-07-25 15:40:00,299.2,299.35,298.49,299.35,20176.0,292.7854,292.9322,292.0907,292.9322,20176.0
2024-07-25 15:50:00,299.07,299.24,298.28,298.64,145286.0,292.6582,292.8246,291.8852,292.2374,145286.0
2024-07-26 09:30:00,299.85,300.08,299.0,299.8,22229.0,293.4215,293.6466,292.5897,293.3726,22229.0
2024-07-26 09:40:00,299.58,300.99,299.42,300.68,17303.0,293.1573,294.5371,293.0007,294.2337,17303.0
2024-07-26 09:50:00,300.13,300.24,299.32,299.61,12666.0,293.6955,293.8031,292.9029,293.1867,12666.0
2024-07-26 10:00:00,299.37,300.68,299.34,299.51,13731.0,292.9518,294.2337,292.9224,293.0888,13731.0
2024-07-26 10:10:00,299.59,300.01,299.09,299.09,13112.0,293.1671,293.5781,292.6778,292.6778,13112.0
2024-07-26 10:20:00,299.07,300.01,299.07,299.63,10633.0,292.6582,293.5781,292.6582,293.2062,10633.0
2024-07-26 10:30:00,299.44,299.45,297.62,297.66,35173.0,293.0203,293.0301,291.2393,291.2785,35173.0
2024-07-26 10:40:00,297.98,298.67,297.47,297.83,32147.0,291.5916,292.2668,291.0925,291.4448,32147.0
2024-07-26 10:50:00,297.81,298.14,297.51,297.96,14225.0,291.4252,291.7482,291.1317,291.572,14225.0
2024-07-26 11:00:00,298.44,298.79,298.34,298.63,5439.0,292.0417,292.3842,291.9439,292.2277,5439.0
2024-07-26 11:10:00,298.41,298.99,298.41,298.89,11275.0,292.0124,292.5799,292.0124,292.4821,11275.0
2024-07-26 11:20:00,299.2,299.4,298.69,299.11,6815.0,292.7854,292.9812,292.2864,292.6974,6815.0
2024-07-26 11:30:00,299.2,299.35,298.99,299.31,6017.0,292.7854,292.9322,292.5799,292.8931,6017.0
2024-07-26 11:40:00,299.29,299.51,299.19,299.43,5953.0,292.8735,293.0888,292.7757,293.0105,5953.0
2024-07-26 11:50:00,299.48,300.05,299.48,299.83,7156.0,293.0594,293.6172,293.0594,293.4019,7156.0
2024-07-26 12:00:00,299.99,300.77,299.91,300.77,6990.0,293.5585,294.3218,293.4802,294.3218,6990.0
2024-07-26 12:10:00,300.78,300.96,300.65,300.82,15226.0,294.3316,294.5077,294.2044,294.3707,15226.0
2024-07-26 12:20:00,300.73,300.85,300.5,300.67,5314.0,294.2826,294.4001,294.0576,294.2239,5314.0
2024-07-26 12:30:00,300.78,300.78,300.21,300.57,9741.0,294.3316,294.3316,293.7738,294.1261,9741.0
2024-07-26 12:40:00,300.61,301.33,300.61,301.02,8169.0,294.1652,294.8698,294.1652,294.5664,8169.0
2024-07-26 12:50:00,301.06,301.23,300.6,301.06,14580.0,294.6056,294.7719,294.1554,294.6056,14580.0
2024-07-26 13:00:00,301.07,301.6,301.07,301.2,8886.0,294.6153,295.134,294.6153,294.7426,8886.0
2024-07-26 13:10:00,301.26,302.12,301.15,301.95,18677.0,294.8013,295.6428,294.6936,295.4765,18677.0
2024-07-26 13:20:00,301.97,302.18,301.79,301.88,4498.0,295.4961,295.7016,295.3199,295.408,4498.0
2024-07-26 13:30:00,301.88,302.01,300.98,300.98,6747.0,295.408,295.5352,294.5273,294.5273,6747.0
2024-07-26 13:40:00,301.11,301.11,300.59,300.7,7332.0,294.6545,294.6545,294.1456,294.2533,7332.0
2024-07-26 13:50:00,300.4,300.62,300.24,300.59,5421.0,293.9597,294.175,293.8031,294.1456,5421.0
2024-07-26 14:00:00,300.63,301.13,300.55,301.07,12718.0,294.1848,294.6741,294.1065,294.6153,12718.0
2024-07-26 14:10:00,301.18,301.32,300.95,301.14,12511.0,294.723,294.86,294.4979,294.6838,12511.0
2024-07-26 14:20:00,301.15,301.26,300.79,300.79,5282.0,294.6936,294.8013,294.3414,294.3414,5282.0
2024-07-26 14:30:00,300.69,301.05,300.66,300.72,11220.0,294.2435,294.5958,294.2141,294.2729,11220.0
2024-07-26 14:40:00,300.82,300.83,300.37,300.37,17734.0,294.3707,294.3805,293.9304,293.9304,17734.0
2024-07-26 14:50:00,300.41,300.41,299.69,299.69,8108.0,293.9695,293.9695,293.2649,293.2649,8108.0
2024-07-26 15:00:00,299.75,300.1,299.56,299.84,33035.0,293.3236,293.6661,293.1377,293.4117,33035.0
2024-07-26 15:10:00,299.88,300.73,299.81,300.57,24067.0,293.4509,294.2826,293.3824,294.1261,24067.0
2024-07-26 15:20:00,300.56,300.62,300.3,300.38,18851.0,294.1163,294.175,293.8619,293.9401,18851.0
2024-07-26 15:30:00,300.3,300.34,299.84,300.18,28926.0,293.8619,293.901,293.4117,293.7444,28926.0
2024-07-26 15:40:00,300.25,300.58,299.9,299.9,41455.0,293.8129,294.1359,293.4704,293.4704,41455.0
2024-07-26 15:50:00,300.01,300.16,299.25,300.12,72943.0,293.5781,293.7249,292.8344,293.6857,72943.0
2024-07-29 09:30:00,300.32,300.35,298.06,299.42,18143.0,293.8814,293.9108,291.6699,293.0007,18143.0
2024-07-29 09:40:00,299.59,300.01,298.94,299.31,7581.0,293.1671,293.5781,292.531,292.8931,7581.0
2024-07-29 09:50:00,299.31,300.79,298.94,300.79,4852.0,292.8931,294.3414,292.531,294.3414,4852.0
2024-07-29 10:00:00,300.92,301.97,300.79,301.61,18282.0,294.4686,295.4961,294.3414,295.1438,18282.0
2024-07-29 10:10:00,301.64,301.74,300.51,300.51,13152.0,295.1731,295.271,294.0674,294.0674,13152.0
2024-07-29 10:20:00,300.69,300.69,299.62,299.9,9542.0,294.2435,294.2435,293.1964,293.4704,9542.0
2024-07-29 10:30:00,299.81,299.83,298.7,299.28,17392.0,293.3824,293.4019,292.2962,292.8637,17392.0
2024-07-29 10:40:00,299.29,299.77,299.29,299.61,12614.0,292.8735,293.3432,292.8735,293.1867,12614.0
2024-07-29 10:50:00,299.68,299.99,299.53,299.53,13391.0,293.2552,293.5585,293.1084,293.1084,13391.0
2024-07-29 11:00:00,299.53,299.53,298.96,299.22,5653.0,293.1084,293.1084,292.5506,292.805,5653.0
2024-07-29 11:10:00,299.46,299.46,299.23,299.39,10675.0,293.0399,293.0399,292.8148,292.9714,10675.0
2024-07-29 11:20:00,299.39,299.89,299.39,299.68,7031.0,292.9714,293.4606,292.9714,293.2552,7031.0
2024-07-29 11:30:00,299.69,299.71,298.65,298.94,7245.0,293.2649,293.2845,292.2472,292.531,7245.0
2024-07-29 11:40:00,299.11,299.65,299.1,299.61,6750.0,292.6974,293.2258,292.6876,293.1867,6750.0
2024-07-29 11:50:00,299.61,300.11,299.6,300.07,9539.0,293.1867,293.6759,293.1769,293.6368,9539.0
2024-07-29 12:00:00,300.08,300.08,299.72,299.74,8564.0,293.6466,293.6466,293.2943,293.3139,8564.0
2024-07-29 12:10:00,299.68,299.86,299.61,299.86,2628.0,293.2552,293.4313,293.1867,293.4313,2628.0
2024-07-29 12:20:00,299.7,299.7,299.29,299.52,9188.0,293.2747,293.2747,292.8735,293.0986,9188.0
2024-07-29 12:30:00,299.41,299.48,299.0,299.13,6007.0,292.9909,293.0594,292.5897,292.7169,6007.0
2024-07-29 12:40:00,299.03,299.46,299.03,299.46,5683.0,292.6191,293.0399,292.6191,293.0399,5683.0
2024-07-29 12:50:00,299.44,299.47,299.06,299.36,4681.0,293.0203,293.0497,292.6484,292.942,4681.0
2024-07-29 13:00:00,299.24,299.61,299.24,299.39,2205.0,292.8246,293.1867,292.8246,292.9714,2205.0
2024-07-29 13:10:00,299.51,299.83,299.39,299.66,8871.0,293.0888,293.4019,292.9714,293.2356,8871.0
2024-07-29 13:20:00,299.63,299.64,299.18,299.23,5033.0,293.2062,293.216,292.7659,292.8148,5033.0
2024-07-29 13:30:00,299.23,299.32,298.99,299.06,6196.0,292.8148,292.9029,292.5799,292.6484,6196.0
2024-07-29 13:40:00,299.08,299.3,298.98,298.99,3758.0,292.668,292.8833,292.5702,292.5799,3758.0
2024-07-29 13:50:00,298.97,299.33,298.97,299.25,9860.0,292.5604,292.9127,292.5604,292.8344,9860.0
2024-07-29 14:00:00,299.23,299.54,299.21,299.31,8196.0,292.8148,293.1182,292.7952,292.8931,8196.0
2024-07-29 14:10:00,299.2,299.32,298.81,299.13,21261.0,292.7854,292.9029,292.4038,292.7169,21261.0
2024-07-29 14:20:00,299.14,299.2,299.02,299.12,8690.0,292.7267,292.7854,292.6093,292.7072,8690.0
2024-07-29 14:30:00,299.11,299.15,298.8,298.9,17633.0,292.6974,292.7365,292.394,292.4919,17633.0
2024-07-29 14:40:00,298.92,299.42,298.92,299.26,8725.0,292.5114,293.0007,292.5114,292.8442,8725.0
2024-07-29 14:50:00,299.26,299.71,299.22,299.57,4126.0,292.8442,293.2845,292.805,293.1475,4126.0
2024-07-29 15:00:00,299.57,299.82,299.14,299.14,17515.0,293.1475,293.3921,292.7267,292.7267,17515.0
2024-07-29 15:10:00,299.37,299.6,299.31,299.38,3212.0,292.9518,293.1769,292.8931,292.9616,3212.0
2024-07-29 15:20:00,299.5,299.6,299.31,299.6,9471.0,293.079,293.1769,292.8931,293.1769,9471.0
2024-07-29 15:30:00,299.7,299.7,299.12,299.54,20857.0,293.2747,293.2747,292.7072,293.1182,20857.0
2024-07-29 15:40:00,299.47,300.08,299.37,299.69,26575.0,293.0497,293.6466,292.9518,293.2649,26575.0
2024-07-29 15:50:00,299.8,300.0,299.06,299.34,51972.0,293.3726,293.5683,292.6484,292.9224,51972.0
2024-07-30 09:30:00,299.96,301.79,299.3,301.02,14975.0,293.5291,295.3199,292.8833,294.5664,14975.0
2024-07-30 09:40:00,301.27,302.4,301.03,302.25,11097.0,294.8111,295.9168,294.5762,295.7701,11097.0
2024-07-30 09:50:00,302.26,302.8,301.89,301.93,18179.0,295.7798,296.3083,295.4178,295.4569,18179.0
2024-07-30 10:00:00,301.59,302.74,301.54,302.42,20753.0,295.1242,296.2495,295.0753,295.9364,20753.0
2024-07-30 10:10:00,302.18,302.3,301.0,301.45,16574.0,295.7016,295.819,294.5469,294.9872,16574.0
2024-07-30 10:20:00,301.39,302.17,301.12,302.17,5126.0,294.9285,295.6918,294.6643,295.6918,5126.0
2024-07-30 10:30:00,302.24,302.69,301.83,302.69,6340.0,295.7603,296.2006,295.3591,296.2006,6340.0
2024-07-30 10:40:00,302.5,302.57,301.99,302.31,9582.0,296.0147,296.0832,295.5156,295.8288,9582.0
2024-07-30 10:50:00,302.49,303.0,302.32,302.71,12764.0,296.0049,296.504,295.8386,296.2202,12764.0
2024-07-30 11:00:00,302.72,302.74,302.07,302.16,5882.0,296.23,296.2495,295.5939,295.682,5882.0
2024-07-30 11:10:00,302.4,302.65,302.23,302.23,5880.0,295.9168,296.1615,295.7505,295.7505,5880.0
2024-07-30 11:20:00,302.56,302.56,301.81,301.81,8696.0,296.0734,296.0734,295.3395,295.3395,8696.0
2024-07-30 11:30:00,301.88,301.98,301.5,301.55,7070.0,295.408,295.5058,295.0361,295.0851,7070.0
2024-07-30 11:40:00,301.52,302.04,301.52,301.78,3247.0,295.0557,295.5646,295.0557,295.3101,3247.0
2024-07-30 11:50:00,301.78,301.82,301.2,301.62,9142.0,295.3101,295.3493,294.7426,295.1536,9142.0
2024-07-30 12:00:00,301.62,301.74,301.14,301.74,11034.0,295.1536,295.271,294.6838,295.271,11034.0
2024-07-30 12:10:00,301.76,301.9,301.44,301.64,4762.0,295.2906,295.4276,294.9774,295.1731,4762.0
2024-07-30 12:20:00,301.58,301.78,301.46,301.72,3572.0,295.1144,295.3101,294.997,295.2514,3572.0
2024-07-30 12:30:00,301.61,302.1,301.56,301.98,3357.0,295.1438,295.6233,295.0948,295.5058,3357.0
2024-07-30 12:40:00,302.0,302.16,301.91,302.04,3228.0,295.5254,295.682,295.4373,295.5646,3228.0
2024-07-30 12:50:00,302.04,302.1,301.71,301.73,14050.0,295.5646,295.6233,295.2416,295.2612,14050.0
2024-07-30 13:00:00,301.86,302.2,301.66,302.01,4503.0,295.3884,295.7211,295.1927,295.5352,4503.0
2024-07-30 13:10:00,302.2,302.48,301.88,301.92,3575.0,295.7211,295.9951,295.408,295.4471,3575.0
2024-07-30 13:20:00,302.06,302.4,301.81,302.0,21155.0,295.5841,295.9168,295.3395,295.5254,21155.0
2024-07-30 13:30:00,301.94,302.12,301.65,302.09,9214.0,295.4667,295.6428,295.1829,295.6135,9214.0
2024-07-30 13:40:00,302.09,302.19,301.78,301.84,7139.0,295.6135,295.7113,295.3101,295.3688,7139.0
2024-07-30 13:50:00,301.89,301.89,301.51,301.67,3745.0,295.4178,295.4178,295.0459,295.2025,3745.0
2024-07-30 14:00:00,301.67,301.75,301.11,301.28,6994.0,295.2025,295.2808,294.6545,294.8208,6994.0
2024-07-30 14:10:00,301.28,301.78,301.23,301.56,11832.0,294.8208,295.3101,294.7719,295.0948,11832.0
2024-07-30 14:20:00,301.68,301.68,301.26,301.34,15082.0,295.2123,295.2123,294.8013,294.8796,15082.0
2024-07-30 14:30:00,301.34,301.52,301.04,301.36,12723.0,294.8796,295.0557,294.586,294.8991,12723.0
2024-07-30 14:40:00,301.5,301.55,301.03,301.07,12970.0,295.0361,295.0851,294.5762,294.6153,12970.0
2024-07-30 14:50:00,301.07,301.07,300.74,300.8,9354.0,294.6153,294.6153,294.2924,294.3511,9354.0
2024-07-30 15:00:00,300.8,301.11,300.79,301.1,16927.0,294.3511,294.6545,294.3414,294.6447,16927.0
2024-07-30 15:10:00,301.0,301.54,300.98,301.54,12103.0,294.5469,295.0753,294.5273,295.0753,12103.0
2024-07-30 15:20:00,301.55,301.66,301.16,301.21,11704.0,295.0851,295.1927,294.7034,294.7523,11704.0
2024-07-30 15:30:00,301.02,301.1,300.77,300.88,19593.0,294.5664,294.6447,294.3218,294.4294,19593.0
2024-07-30 15:40:00,300.91,301.72,300.84,301.54,39319.0,294.4588,295.2514,294.3903,295.0753,39319.0
2024-07-30 15:50:00,301.67,301.94,300.56,300.81,103236.0,295.2025,295.4667,294.1163,294.3609,103236.0
2024-07-31 09:30:00,301.05,302.35,301.05,301.18,11334.0,294.5958,295.8679,294.5958,294.723,11334.0
2024-07-31 09:40:00,300.88,302.5,300.88,302.16,8458.0,294.4294,296.0147,294.4294,295.682,8458.0
2024-07-31 09:50:00,302.49,302.49,301.49,301.91,3254.0,296.0049,296.0049,295.0263,295.4373,3254.0
2024-07-31 10:00:00,302.04,303.14,302.04,302.41,9551.0,295.5646,296.641,295.5646,295.9266,9551.0
2024-07-31 10:10:00,302.4,303.06,302.4,303.06,3163.0,295.9168,296.5627,295.9168,296.5627,3163.0
2024-07-31 10:20:00,303.05,303.2,302.5,302.5,5366.0,296.5529,296.6997,296.0147,296.0147,5366.0
2024-07-31 10:30:00,302.54,303.2,302.54,302.99,5028.0,296.0538,296.6997,296.0538,296.4942,5028.0
2024-07-31 10:40:00,303.0,303.13,302.81,303.09,4522.0,296.504,296.6312,296.318,296.592,4522.0
2024-07-31 10:50:00,303.0,303.02,302.24,302.99,6012.0,296.504,296.5235,295.7603,296.4942,6012.0
2024-07-31 11:00:00,302.99,303.57,302.88,302.95,13055.0,296.4942,297.0618,296.3865,296.455,13055.0
2024-07-31 11:10:00,302.68,302.92,302.57,302.78,4688.0,296.1908,296.4257,296.0832,296.2887,4688.0
2024-07-31 11:20:00,302.76,303.41,302.76,303.33,7647.0,296.2691,296.9052,296.2691,296.8269,7647.0
2024-07-31 11:30:00,303.34,304.67,303.34,304.21,25818.0,296.8367,298.1382,296.8367,297.688,25818.0
2024-07-31 11:40:00,304.3,304.44,303.8,303.87,3290.0,297.7761,297.9131,297.2868,297.3553,3290.0
2024-07-31 11:50:00,303.99,304.04,303.64,303.67,2207.0,297.4727,297.5217,297.1303,297.1596,2207.0
2024-07-31 12:00:00,303.67,304.23,303.5,304.23,4000.0,297.1596,297.7076,296.9933,297.7076,4000.0
2024-07-31 12:10:00,304.19,304.21,303.78,303.79,5561.0,297.6685,297.688,297.2673,297.277,5561.0
2024-07-31 12:20:00,303.79,304.01,303.72,304.0,2794.0,297.277,297.4923,297.2085,297.4825,2794.0
2024-07-31 12:30:00,304.09,304.44,304.07,304.26,4482.0,297.5706,297.9131,297.551,297.737,4482.0
2024-07-31 12:40:00,304.19,304.46,304.14,304.14,4782.0,297.6685,297.9327,297.6195,297.6195,4782.0
2024-07-31 12:50:00,304.28,304.28,303.92,303.98,4239.0,297.7565,297.7565,297.4042,297.463,4239.0
2024-07-31 13:00:00,303.83,304.19,303.83,303.86,5090.0,297.3162,297.6685,297.3162,297.3455,5090.0
2024-07-31 13:10:00,303.97,304.06,303.78,303.87,13543.0,297.4532,297.5412,297.2673,297.3553,13543.0
2024-07-31 13:20:00,303.79,303.83,303.31,303.42,4171.0,297.277,297.3162,296.8073,296.915,4171.0
2024-07-31 13:30:00,303.31,303.31,302.8,302.8,4612.0,296.8073,296.8073,296.3083,296.3083,4612.0
2024-07-31 13:40:00,302.81,302.99,302.66,302.92,5275.0,296.318,296.4942,296.1713,296.4257,5275.0
2024-07-31 13:50:00,303.0,303.44,302.96,303.25,4072.0,296.504,296.9345,296.4648,296.7486,4072.0
2024-07-31 14:00:00,302.68,303.37,302.32,303.33,5315.0,296.1908,296.866,295.8386,296.8269,5315.0
2024-07-31 14:10:00,303.13,303.45,303.12,303.17,3094.0,296.6312,296.9443,296.6214,296.6703,3094.0
2024-07-31 14:20:00,303.31,303.46,303.13,303.46,1465.0,296.8073,296.9541,296.6312,296.9541,1465.0
2024-07-31 14:30:00,303.35,303.94,303.15,303.55,3452.0,296.8465,297.4238,296.6508,297.0422,3452.0
2024-07-31 14:40:00,303.83,304.9,303.83,304.9,3457.0,297.3162,298.3632,297.3162,298.3632,3457.0
2024-07-31 14:50:00,304.9,305.41,304.89,305.2,7313.0,298.3632,298.8623,298.3535,298.6568,7313.0
2024-07-31 15:00:00,305.14,305.61,304.82,304.85,6372.0,298.5981,299.058,298.285,298.3143,6372.0
2024-07-31 15:10:00,304.62,304.78,303.98,303.99,6487.0,298.0892,298.2458,297.463,297.4727,6487.0
2024-07-31 15:20:00,304.11,304.47,303.17,303.17,12863.0,297.5902,297.9425,296.6703,296.6703,12863.0
2024-07-31 15:30:00,303.07,303.12,302.39,302.46,19728.0,296.5725,296.6214,295.9071,295.9755,19728.0
2024-07-31 15:40:00,302.4,303.5,302.38,302.89,24769.0,295.9168,296.9933,295.8973,296.3963,24769.0
2024-07-31 15:50:00,302.94,303.24,301.68,302.08,87949.0,296.4453,296.7388,295.2123,295.6037,87949.0
2024-08-01 09:30:00,303.22,305.88,302.95,305.12,13772.0,296.7193,299.3222,296.455,298.5785,13772.0
2024-08-01 09:40:00,304.91,305.43,304.36,304.51,11483.0,298.373,298.8819,297.8348,297.9816,11483.0
2024-08-01 09:50:00,304.0,304.25,303.68,303.72,10150.0,297.4825,297.7272,297.1694,297.2085,10150.0
2024-08-01 10:00:00,303.5,304.42,303.0,303.06,21383.0,296.9933,297.8935,296.504,296.5627,21383.0
2024-08-01 10:10:00,302.53,302.72,301.35,301.41,11263.0,296.044,296.23,294.8893,294.9481,11263.0
2024-08-01 10:20:00,301.61,301.72,300.81,300.88,10127.0,295.1438,295.2514,294.3609,294.4294,10127.0
2024-08-01 10:30:00,300.98,300.98,299.43,299.94,21398.0,294.5273,294.5273,293.0105,293.5096,21398.0
2024-08-01 10:40:00,300.03,300.25,299.38,299.46,10904.0,293.5976,293.8129,292.9616,293.0399,10904.0
2024-08-01 10:50:00,299.63,299.8,299.0,299.65,11122.0,293.2062,293.3726,292.5897,293.2258,11122.0
2024-08-01 11:00:00,299.62,299.82,299.24,299.62,10919.0,293.1964,293.3921,292.8246,293.1964,10919.0
2024-08-01 11:10:00,299.83,299.94,298.72,299.15,56947.0,293.4019,293.5096,292.3157,292.7365,56947.0
2024-08-01 11:20:00,299.2,299.35,298.51,298.81,20713.0,292.7854,292.9322,292.1102,292.4038,20713.0
2024-08-01 11:30:00,298.81,299.1,298.23,298.25,41876.0,292.4038,292.6876,291.8362,291.8558,41876.0
2024-08-01 11:40:00,298.25,298.28,297.22,297.24,24144.0,291.8558,291.8852,290.8479,290.8675,24144.0
2024-08-01 11:50:00,297.37,297.96,297.17,297.82,28304.0,290.9947,291.572,290.799,291.435,28304.0
2024-08-01 12:00:00,297.65,298.73,297.42,298.6,23922.0,291.2687,292.3255,291.0436,292.1983,23922.0
2024-08-01 12:10:00,298.53,298.68,298.23,298.55,21992.0,292.1298,292.2766,291.8362,292.1494,21992.0
2024-08-01 12:20:00,298.44,298.63,297.96,298.5,13870.0,292.0417,292.2277,291.572,292.1004,13870.0
2024-08-01 12:30:00,298.48,298.71,298.29,298.44,16553.0,292.0809,292.3059,291.895,292.0417,16553.0
2024-08-01 12:40:00,298.45,298.45,297.51,297.51,14573.0,292.0515,292.0515,291.1317,291.1317,14573.0
2024-08-01 12:50:00,297.53,297.99,297.43,297.82,5566.0,291.1512,291.6014,291.0534,291.435,5566.0
2024-08-01 13:00:00,297.88,297.88,297.15,297.4,11038.0,291.4937,291.4937,290.7794,291.024,11038.0
2024-08-01 13:10:00,297.41,298.5,297.41,298.32,27744.0,291.0338,292.1004,291.0338,291.9243,27744.0
2024-08-01 13:20:00,298.25,298.31,297.52,297.92,8911.0,291.8558,291.9145,291.1415,291.5329,8911.0
2024-08-01 13:30:00,297.73,297.73,297.0,297.53,21318.0,291.347,291.347,290.6326,291.1512,21318.0
2024-08-01 13:40:00,297.54,298.26,297.42,297.79,13134.0,291.161,291.8656,291.0436,291.4057,13134.0
2024-08-01 13:50:00,297.79,297.92,297.48,297.84,12087.0,291.4057,291.5329,291.1023,291.4546,12087.0
2024-08-01 14:00:00,297.81,297.93,297.6,297.64,9343.0,291.4252,291.5427,291.2197,291.2589,9343.0
2024-08-01 14:10:00,297.46,297.75,297.0,297.1,5058.0,291.0827,291.3665,290.6326,290.7305,5058.0
2024-08-01 14:20:00,297.12,297.7,297.0,297.44,13838.0,290.75,291.3176,290.6326,291.0632,13838.0
2024-08-01 14:30:00,297.3,297.4,297.05,297.31,16232.0,290.9262,291.024,290.6815,290.936,16232.0
2024-08-01 14:40:00,297.36,297.82,297.36,297.76,34959.0,290.9849,291.435,290.9849,291.3763,34959.0
2024-08-01 14:50:00,297.76,297.8,297.19,297.19,18177.0,291.3763,291.4155,290.8185,290.8185,18177.0
2024-08-01 15:00:00,297.04,297.13,296.62,296.82,8124.0,290.6717,290.7598,290.2608,290.4565,8124.0
2024-08-01 15:10:00,296.77,296.89,296.29,296.67,21294.0,290.4075,290.525,289.9378,290.3097,21294.0
2024-08-01 15:20:00,296.6,296.96,296.56,296.87,25036.0,290.2412,290.5935,290.202,290.5054,25036.0
2024-08-01 15:30:00,296.88,297.93,296.88,297.88,37546.0,290.5152,291.5427,290.5152,291.4937,37546.0
2024-08-01 15:40:00,297.84,297.88,297.04,297.49,34389.0,291.4546,291.4937,290.6717,291.1121,34389.0
2024-08-01 15:50:00,297.56,298.39,297.32,297.71,67587.0,291.1806,291.9928,290.9457,291.3274,67587.0
2024-08-02 09:30:00,292.98,293.84,291.19,292.24,86328.0,286.6988,287.5404,284.9472,285.9747,86328.0
2024-08-02 09:40:00,292.1,294.07,292.09,293.85,46926.0,285.8377,287.7654,285.8279,287.5501,46926.0
2024-08-02 09:50:00,293.91,294.54,290.85,291.11,33140.0,287.6089,288.2253,284.6145,284.8689,33140.0
2024-08-02 10:00:00,291.15,291.87,289.59,289.85,58578.0,284.908,285.6126,283.3815,283.6359,58578.0
2024-08-02 10:10:00,289.84,290.09,289.15,289.66,58108.0,283.6261,283.8708,282.9509,283.45,58108.0
2024-08-02 10:20:00,289.67,289.85,288.19,289.17,74644.0,283.4598,283.6359,282.0115,282.9705,74644.0
2024-08-02 10:30:00,289.11,290.01,288.92,289.65,13631.0,282.9118,283.7925,282.7258,283.4402,13631.0
2024-08-02 10:40:00,289.65,290.0,289.27,289.66,15804.0,283.4402,283.7827,283.0683,283.45,15804.0
2024-08-02 10:50:00,289.82,289.99,288.2,288.76,25083.0,283.6065,283.7729,282.0213,282.5693,25083.0
2024-08-02 11:00:00,288.63,288.64,287.73,288.37,16771.0,282.4421,282.4518,281.5613,282.1876,16771.0
2024-08-02 11:10:00,288.39,288.75,288.27,288.52,8002.0,282.2072,282.5595,282.0898,282.3344,8002.0
2024-08-02 11:20:00,288.51,289.4,287.84,289.25,41966.0,282.3246,283.1955,281.669,283.0488,41966.0
2024-08-02 11:30:00,289.25,290.47,289.2,290.22,26368.0,283.0488,284.2426,282.9998,283.998,26368.0
2024-08-02 11:40:00,290.18,291.63,290.12,291.44,13197.0,283.9588,285.3777,283.9001,285.1918,13197.0
2024-08-02 11:50:00,291.44,292.33,291.44,291.74,79869.0,285.1918,286.0627,285.1918,285.4854,79869.0
2024-08-02 12:00:00,291.75,292.57,291.66,292.46,39471.0,285.4952,286.2976,285.4071,286.1899,39471.0
2024-08-02 12:10:00,292.54,292.84,292.23,292.79,21253.0,286.2682,286.5618,285.9649,286.5129,21253.0
2024-08-02 12:20:00,292.81,293.4,292.79,293.38,21792.0,286.5324,287.1098,286.5129,287.0902,21792.0
2024-08-02 12:30:00,293.38,293.55,293.16,293.44,10572.0,287.0902,287.2566,286.8749,287.1489,10572.0
2024-08-02 12:40:00,293.39,293.72,293.1,293.3,10876.0,287.1,287.4229,286.8162,287.0119,10876.0
2024-08-02 12:50:00,293.16,293.35,292.74,293.22,21375.0,286.8749,287.0609,286.4639,286.9336,21375.0
2024-08-02 13:00:00,293.15,293.29,292.43,292.91,11364.0,286.8651,287.0021,286.1606,286.6303,11364.0
2024-08-02 13:10:00,292.89,293.22,292.67,292.68,23252.0,286.6107,286.9336,286.3954,286.4052,23252.0
2024-08-02 13:20:00,292.69,292.7,292.23,292.48,6379.0,286.415,286.4248,285.9649,286.2095,6379.0
2024-08-02 13:30:00,292.53,292.54,292.0,292.0,6893.0,286.2584,286.2682,285.7398,285.7398,6893.0
2024-08-02 13:40:00,291.93,292.14,291.41,292.1,8685.0,285.6713,285.8768,285.1625,285.8377,8685.0
2024-08-02 13:50:00,292.14,292.23,291.76,291.99,5695.0,285.8768,285.9649,285.5049,285.73,5695.0
2024-08-02 14:00:00,291.86,291.9,291.57,291.8,7753.0,285.6028,285.6419,285.319,285.5441,7753.0
2024-08-02 14:10:00,291.67,291.68,290.92,291.06,18818.0,285.4169,285.4267,284.683,284.82,18818.0
2024-08-02 14:20:00,291.02,291.86,291.02,291.67,21932.0,284.7808,285.6028,284.7808,285.4169,21932.0
2024-08-02 14:30:00,291.5,291.94,291.05,291.1,11341.0,285.2505,285.6811,284.8102,284.8591,11341.0
2024-08-02 14:40:00,291.1,291.56,291.1,291.18,11688.0,284.8591,285.3092,284.8591,284.9374,11688.0
2024-08-02 14:50:00,291.2,291.67,291.05,291.32,10400.0,284.957,285.4169,284.8102,285.0744,10400.0
2024-08-02 15:00:00,291.31,291.68,291.31,291.46,27172.0,285.0646,285.4267,285.0646,285.2114,27172.0
2024-08-02 15:10:00,291.47,291.68,291.29,291.31,22914.0,285.2212,285.4267,285.045,285.0646,22914.0
2024-08-02 15:20:00,291.28,291.86,291.26,291.76,28764.0,285.0352,285.6028,285.0157,285.5049,28764.0
2024-08-02 15:30:00,291.81,292.07,291.25,291.34,48507.0,285.5539,285.8083,285.0059,285.094,48507.0
2024-08-02 15:40:00,291.23,292.1,291.21,291.56,72172.0,284.9863,285.8377,284.9667,285.3092,72172.0
2024-08-02 15:50:00,291.64,292.4,291.21,292.22,120884.0,285.3875,286.1312,284.9667,285.9551,120884.0
2024-08-05 09:30:00,284.61,285.2,279.6,282.84,111622.0,278.5082,279.0856,273.6056,276.7762,111622.0
2024-08-05 09:40:00,283.12,283.98,280.29,281.57,84571.0,277.0502,277.8917,274.2809,275.5334,84571.0
2024-08-05 09:50:00,281.84,283.31,281.06,281.86,37998.0,275.7976,277.2361,275.0343,275.8172,37998.0
2024-08-05 10:00:00,282.76,284.92,282.06,283.18,58398.0,276.6979,278.8116,276.0129,277.1089,58398.0
2024-08-05 10:10:00,283.09,284.39,282.67,284.17,80901.0,277.0208,278.293,276.6098,278.0777,80901.0
2024-08-05 10:20:00,283.97,284.48,282.4,282.4,22571.0,277.882,278.381,276.3456,276.3456,22571.0
2024-08-05 10:30:00,282.45,284.07,282.42,282.93,17904.0,276.3945,277.9798,276.3652,276.8643,17904.0
2024-08-05 10:40:00,282.85,283.3,281.69,282.2,36231.0,276.786,277.2263,275.6508,276.1499,36231.0
2024-08-05 10:50:00,282.2,283.68,282.16,282.19,26978.0,276.1499,277.5982,276.1108,276.1401,26978.0
2024-08-05 11:00:00,282.36,284.3,282.0,283.97,67030.0,276.3065,278.2049,275.9542,277.882,67030.0
2024-08-05 11:10:00,284.39,284.86,284.11,284.36,14580.0,278.293,278.7529,278.019,278.2636,14580.0
2024-08-05 11:20:00,284.28,285.75,284.27,285.19,28290.0,278.1853,279.6238,278.1755,279.0758,28290.0
2024-08-05 11:30:00,285.13,286.52,284.96,285.95,16212.0,279.0171,280.3773,278.8507,279.8195,16212.0
2024-08-05 11:40:00,285.98,286.72,285.88,286.44,8358.0,279.8489,280.573,279.751,280.299,8358.0
2024-08-05 11:50:00,286.44,287.37,286.17,287.37,6649.0,280.299,281.2091,280.0348,281.2091,6649.0
2024-08-05 12:00:00,287.4,288.2,287.18,288.19,21743.0,281.2384,282.0213,281.0231,282.0115,21743.0
2024-08-05 12:10:00,288.17,288.25,287.78,288.02,12254.0,281.9919,282.0702,281.6103,281.8451,12254.0
2024-08-05 12:20:00,288.13,289.18,287.91,288.75,9018.0,281.9528,282.9803,281.7375,282.5595,9018.0
2024-08-05 12:30:00,288.65,288.7,287.12,287.34,23520.0,282.4616,282.5106,280.9644,281.1797,23520.0
2024-08-05 12:40:00,287.25,287.26,286.15,286.56,40128.0,281.0916,281.1014,280.0152,280.4164,40128.0
2024-08-05 12:50:00,286.16,286.16,285.15,285.72,11384.0,280.025,280.025,279.0367,279.5944,11384.0
2024-08-05 13:00:00,285.72,285.72,284.88,285.45,23683.0,279.5944,279.5944,278.7724,279.3302,23683.0
2024-08-05 13:10:00,285.57,285.57,285.0,285.0,87123.0,279.4477,279.4477,278.8899,278.8899,87123.0
2024-08-05 13:20:00,284.95,285.73,284.76,284.96,15132.0,278.8409,279.6042,278.655,278.8507,15132.0
2024-08-05 13:30:00,285.05,285.49,285.04,285.49,5540.0,278.9388,279.3694,278.929,279.3694,5540.0
2024-08-05 13:40:00,285.51,285.89,285.15,285.46,13584.0,279.3889,279.7608,279.0367,279.34,13584.0
2024-08-05 13:50:00,285.24,285.24,283.84,284.07,16791.0,279.1247,279.1247,277.7547,277.9798,16791.0
2024-08-05 14:00:00,283.9,283.9,283.19,283.78,15122.0,277.8135,277.8135,277.1187,277.696,15122.0
2024-08-05 14:10:00,283.76,284.22,283.66,284.09,28909.0,277.6765,278.1266,277.5786,277.9994,28909.0
2024-08-05 14:20:00,284.02,284.42,284.0,284.42,10964.0,277.9309,278.3223,277.9113,278.3223,10964.0
2024-08-05 14:30:00,284.2,284.29,283.65,283.8,6653.0,278.107,278.1951,277.5688,277.7156,6653.0
2024-08-05 14:40:00,283.68,283.8,282.53,283.04,17708.0,277.5982,277.7156,276.4728,276.9719,17708.0
2024-08-05 14:50:00,283.05,283.65,282.82,283.23,27885.0,276.9817,277.5688,276.7566,277.1578,27885.0
2024-08-05 15:00:00,283.19,283.33,282.54,282.73,59223.0,277.1187,277.2557,276.4826,276.6685,59223.0
2024-08-05 15:10:00,282.69,282.81,282.2,282.48,31820.0,276.6294,276.7468,276.1499,276.4239,31820.0
2024-08-05 15:20:00,282.45,282.67,282.01,282.33,30405.0,276.3945,276.6098,275.964,276.2771,30405.0
2024-08-05 15:30:00,282.38,282.49,281.15,281.4,52928.0,276.326,276.4337,275.1224,275.3671,52928.0
2024-08-05 15:40:00,281.39,281.54,280.71,280.85,53408.0,275.3573,275.5041,274.6918,274.8288,53408.0
2024-08-05 15:50:00,280.8,283.2,280.66,283.17,169954.0,274.7799,277.1285,274.6429,277.0991,169954.0
2024-08-06 09:30:00,284.8,285.67,282.57,285.67,31233.0,278.6942,279.5455,276.512,279.5455,31233.0
2024-08-06 09:40:00,284.98,286.76,284.29,286.76,7153.0,278.8703,280.6121,278.1951,280.6121,7153.0
2024-08-06 09:50:00,286.82,289.18,286.82,287.81,29782.0,280.6709,282.9803,280.6709,281.6396,29782.0
2024-08-06 10:00:00,287.86,288.75,287.48,288.61,33991.0,281.6886,282.5595,281.3167,282.4225,33991.0
2024-08-06 10:10:00,288.55,289.2,288.08,288.14,11821.0,282.3638,282.9998,281.9038,281.9626,11821.0
2024-08-06 10:20:00,288.36,289.03,287.15,287.22,22362.0,282.1778,282.8335,280.9938,281.0623,22362.0
2024-08-06 10:30:00,287.51,287.62,286.9,287.49,23514.0,281.3461,281.4537,280.7491,281.3265,23514.0
2024-08-06 10:40:00,287.76,289.3,287.72,289.1,9730.0,281.5907,283.0977,281.5516,282.902,9730.0
2024-08-06 10:50:00,288.87,289.22,288.02,288.26,17217.0,282.6769,283.0194,281.8451,282.08,17217.0
2024-08-06 11:00:00,288.31,288.4,287.76,288.09,20831.0,282.1289,282.217,281.5907,281.9136,20831.0
2024-08-06 11:10:00,288.09,288.66,287.55,288.05,20879.0,281.9136,282.4714,281.3852,281.8745,20879.0
2024-08-06 11:20:00,287.87,288.22,286.74,286.74,14673.0,281.6983,282.0408,280.5926,280.5926,14673.0
2024-08-06 11:30:00,286.69,287.29,286.59,287.0,8387.0,280.5436,281.1308,280.4458,280.847,8387.0
2024-08-06 11:40:00,287.03,287.68,286.44,287.68,26727.0,280.8764,281.5124,280.299,281.5124,26727.0
2024-08-06 11:50:00,287.91,288.25,287.7,287.94,6367.0,281.7375,282.0702,281.532,281.7668,6367.0
2024-08-06 12:00:00,288.14,289.01,287.78,289.01,15150.0,281.9626,282.8139,281.6103,282.8139,15150.0
2024-08-06 12:10:00,289.01,289.29,288.48,289.18,8267.0,282.8139,283.0879,282.2953,282.9803,8267.0
2024-08-06 12:20:00,289.22,289.41,288.63,288.98,8800.0,283.0194,283.2053,282.4421,282.7845,8800.0
2024-08-06 12:30:00,288.94,288.94,287.89,288.25,5136.0,282.7454,282.7454,281.7179,282.0702,5136.0
2024-08-06 12:40:00,288.24,288.42,287.96,288.18,8319.0,282.0604,282.2366,281.7864,282.0017,8319.0
2024-08-06 12:50:00,288.29,289.06,288.28,288.92,4645.0,282.1093,282.8628,282.0996,282.7258,4645.0
2024-08-06 13:00:00,288.65,289.3,288.52,289.15,2582.0,282.4616,283.0977,282.3344,282.9509,2582.0
2024-08-06 13:10:00,289.21,289.39,288.61,288.61,5003.0,283.0096,283.1858,282.4225,282.4225,5003.0
2024-08-06 13:20:00,288.86,289.21,288.69,289.21,7474.0,282.6671,283.0096,282.5008,283.0096,7474.0
2024-08-06 13:30:00,289.28,289.7,289.02,289.7,4471.0,283.0781,283.4891,282.8237,283.4891,4471.0
2024-08-06 13:40:00,289.55,289.55,288.77,289.17,8168.0,283.3423,283.3423,282.5791,282.9705,8168.0
2024-08-06 13:50:00,289.15,289.31,288.56,288.56,23113.0,282.9509,283.1075,282.3736,282.3736,23113.0
2024-08-06 14:00:00,288.65,288.83,288.16,288.16,17618.0,282.4616,282.6378,281.9821,281.9821,17618.0
2024-08-06 14:10:00,288.18,288.69,287.97,288.4,7233.0,282.0017,282.5008,281.7962,282.217,7233.0
2024-08-06 14:20:00,288.3,288.76,288.3,288.65,5553.0,282.1191,282.5693,282.1191,282.4616,5553.0
2024-08-06 14:30:00,288.66,289.49,288.52,289.49,10967.0,282.4714,283.2836,282.3344,283.2836,10967.0
2024-08-06 14:40:00,289.24,289.35,288.97,289.19,6596.0,283.039,283.1466,282.7748,282.99,6596.0
2024-08-06 14:50:00,289.16,289.47,288.68,288.76,20254.0,282.9607,283.264,282.491,282.5693,20254.0
2024-08-06 15:00:00,288.64,288.81,287.4,287.69,19327.0,282.4518,282.6182,281.2384,281.5222,19327.0
2024-08-06 15:10:00,287.76,288.3,287.63,287.88,11565.0,281.5907,282.1191,281.4635,281.7081,11565.0
2024-08-06 15:20:00,287.9,289.5,287.74,289.09,16439.0,281.7277,283.2934,281.5711,282.8922,16439.0
2024-08-06 15:30:00,289.06,289.15,288.53,288.73,19260.0,282.8628,282.9509,282.3442,282.5399,19260.0
2024-08-06 15:40:00,288.65,288.73,287.04,287.17,25043.0,282.4616,282.5399,280.8861,281.0134,25043.0
2024-08-06 15:50:00,287.07,287.3,285.28,285.58,120810.0,280.9155,281.1406,279.1639,279.4574,120810.0
2024-08-07 09:30:00,289.0,289.0,286.4,287.32,27464.0,282.8041,282.8041,280.2599,281.1601,27464.0
2024-08-07 09:40:00,287.49,288.73,287.18,288.0,40781.0,281.3265,282.5399,281.0231,281.8256,40781.0
2024-08-07 09:50:00,287.86,288.13,287.33,287.74,14213.0,281.6886,281.9528,281.1699,281.5711,14213.0
2024-08-07 10:00:00,287.42,288.15,286.81,288.15,2597.0,281.258,281.9723,280.6611,281.9723,2597.0
2024-08-07 10:10:00,288.17,288.18,285.82,285.86,6878.0,281.9919,282.0017,279.6923,279.7314,6878.0
2024-08-07 10:20:00,286.06,286.17,284.63,284.76,10532.0,279.9271,280.0348,278.5278,278.655,10532.0
2024-08-07 10:30:00,284.5,284.99,283.34,283.34,20485.0,278.4006,278.8801,277.2655,277.2655,20485.0
2024-08-07 10:40:00,283.43,285.34,283.0,284.16,39863.0,277.3535,279.2226,276.9328,278.0679,39863.0
2024-08-07 10:50:00,284.25,284.4,283.52,284.23,20755.0,278.156,278.3027,277.4416,278.1364,20755.0
2024-08-07 11:00:00,284.32,285.3,284.3,284.88,9988.0,278.2245,279.1834,278.2049,278.7724,9988.0
2024-08-07 11:10:00,284.91,285.22,284.56,284.69,4677.0,278.8018,279.1052,278.4593,278.5865,4677.0
2024-08-07 11:20:00,284.69,285.36,284.6,285.15,6073.0,278.5865,279.2422,278.4985,279.0367,6073.0
2024-08-07 11:30:00,284.93,285.1,284.53,284.62,5775.0,278.8214,278.9877,278.43,278.518,5775.0
2024-08-07 11:40:00,284.51,284.86,284.19,284.62,5128.0,278.4104,278.7529,278.0972,278.518,5128.0
2024-08-07 11:50:00,284.87,284.98,284.22,284.33,3581.0,278.7627,278.8703,278.1266,278.2342,3581.0
2024-08-07 12:00:00,283.92,284.13,283.19,283.55,6335.0,277.833,278.0385,277.1187,277.471,6335.0
2024-08-07 12:10:00,283.37,283.83,283.25,283.83,3634.0,277.2948,277.745,277.1774,277.745,3634.0
2024-08-07 12:20:00,283.66,284.18,283.57,284.17,6356.0,277.5786,278.0875,277.4905,278.0777,6356.0
2024-08-07 12:30:00,284.34,284.35,283.62,283.68,6497.0,278.244,278.2538,277.5395,277.5982,6497.0
2024-08-07 12:40:00,283.48,283.99,282.88,282.94,6345.0,277.4025,277.9015,276.8153,276.874,6345.0
2024-08-07 12:50:00,282.64,282.72,281.88,281.89,9018.0,276.5805,276.6588,275.8368,275.8466,9018.0
2024-08-07 13:00:00,281.95,282.05,280.97,280.97,8729.0,275.9053,276.0031,274.9463,274.9463,8729.0
2024-08-07 13:10:00,281.02,281.12,280.49,281.05,22981.0,274.9952,275.0931,274.4766,275.0246,22981.0
2024-08-07 13:20:00,281.0,281.72,280.94,281.15,7386.0,274.9756,275.6802,274.9169,275.1224,7386.0
2024-08-07 13:30:00,281.26,281.65,280.93,280.93,14135.0,275.2301,275.6117,274.9071,274.9071,14135.0
2024-08-07 13:40:00,280.57,280.95,279.55,279.6,49101.0,274.5549,274.9267,273.5567,273.6056,49101.0
2024-08-07 13:50:00,279.6,280.07,279.24,279.57,71436.0,273.6056,274.0656,273.2534,273.5763,71436.0
2024-08-07 14:00:00,279.57,280.13,278.22,278.58,32527.0,273.5763,274.1243,272.2552,272.6075,32527.0
2024-08-07 14:10:00,278.58,279.01,277.06,277.5,42926.0,272.6075,273.0283,271.1201,271.5507,42926.0
2024-08-07 14:20:00,277.48,278.79,277.29,278.3,21159.0,271.5311,272.813,271.3452,272.3335,21159.0
2024-08-07 14:30:00,278.19,278.19,277.37,277.37,15944.0,272.2259,272.2259,271.4235,271.4235,15944.0
2024-08-07 14:40:00,277.51,278.15,277.25,277.5,14153.0,271.5605,272.1867,271.306,271.5507,14153.0
2024-08-07 14:50:00,277.5,278.48,277.38,278.06,24361.0,271.5507,272.5097,271.4332,272.0987,24361.0
2024-08-07 15:00:00,277.84,278.99,277.71,278.63,17658.0,271.8834,273.0087,271.7562,272.6564,17658.0
2024-08-07 15:10:00,278.77,279.27,278.51,278.99,17194.0,272.7934,273.2827,272.539,273.0087,17194.0
2024-08-07 15:20:00,278.95,279.18,278.5,278.68,12753.0,272.9696,273.1947,272.5292,272.7054,12753.0
2024-08-07 15:30:00,278.6,279.02,278.33,278.43,37284.0,272.6271,273.0381,272.3629,272.4607,37284.0
2024-08-07 15:40:00,278.33,278.53,277.58,278.1,31913.0,272.3629,272.5586,271.629,272.1378,31913.0
2024-08-07 15:50:00,278.18,278.38,277.58,278.36,195660.0,272.2161,272.4118,271.629,272.3922,195660.0
2024-08-08 09:30:00,279.12,280.41,278.59,280.03,18645.0,273.1359,274.3983,272.6173,274.0264,18645.0
2024-08-08 09:40:00,279.77,281.12,279.77,279.99,5715.0,273.772,275.0931,273.772,273.9873,5715.0
2024-08-08 09:50:00,279.99,281.8,279.99,281.31,4255.0,273.9873,275.7585,273.9873,275.279,4255.0
2024-08-08 10:00:00,280.93,281.65,279.13,279.13,6251.0,274.9071,275.6117,273.1457,273.1457,6251.0
2024-08-08 10:10:00,279.6,280.31,279.51,280.3,7447.0,273.6056,274.3004,273.5176,274.2906,7447.0
2024-08-08 10:20:00,280.25,280.55,279.85,280.28,17184.0,274.2417,274.5353,273.8503,274.2711,17184.0
2024-08-08 10:30:00,280.2,280.26,279.7,279.82,4342.0,274.1928,274.2515,273.7035,273.8209,4342.0
2024-08-08 10:40:00,279.74,279.9,279.19,279.4,14596.0,273.7426,273.8992,273.2044,273.4099,14596.0
2024-08-08 10:50:00,279.29,279.55,278.84,279.31,9457.0,273.3023,273.5567,272.8619,273.3219,9457.0
2024-08-08 11:00:00,279.26,280.02,279.03,279.59,22573.0,273.2729,274.0166,273.0479,273.5959,22573.0
2024-08-08 11:10:00,279.7,279.7,278.79,279.16,29642.0,273.7035,273.7035,272.813,273.1751,29642.0
2024-08-08 11:20:00,279.19,279.46,278.93,279.19,22326.0,273.2044,273.4686,272.95,273.2044,22326.0
2024-08-08 11:30:00,279.07,279.19,278.71,278.88,7590.0,273.087,273.2044,272.7347,272.9011,7590.0
2024-08-08 11:40:00,278.83,278.84,278.18,278.23,8910.0,272.8522,272.8619,272.2161,272.265,8910.0
2024-08-08 11:50:00,278.2,278.6,278.19,278.24,11702.0,272.2357,272.6271,272.2259,272.2748,11702.0
2024-08-08 12:00:00,278.25,278.82,278.07,278.8,11912.0,272.2846,272.8424,272.1084,272.8228,11912.0
2024-08-08 12:10:00,278.81,278.87,278.39,278.52,6166.0,272.8326,272.8913,272.4216,272.5488,6166.0
2024-08-08 12:20:00,278.49,278.75,277.67,277.75,7144.0,272.5194,272.7739,271.717,271.7953,7144.0
2024-08-08 12:30:00,277.75,277.75,276.91,276.99,23522.0,271.7953,271.7953,270.9733,271.0516,23522.0
2024-08-08 12:40:00,276.99,278.2,276.97,278.13,10556.0,271.0516,272.2357,271.032,272.1672,10556.0
2024-08-08 12:50:00,278.25,278.36,277.91,277.94,9996.0,272.2846,272.3922,271.9519,271.9812,9996.0
2024-08-08 13:00:00,277.84,278.22,277.37,278.05,10516.0,271.8834,272.2552,271.4235,272.0889,10516.0
2024-08-08 13:10:00,278.06,278.41,277.87,278.25,7745.0,272.0987,272.4412,271.9127,272.2846,7745.0
2024-08-08 13:20:00,278.2,278.48,278.07,278.45,14117.0,272.2357,272.5097,272.1084,272.4803,14117.0
2024-08-08 13:30:00,278.46,278.61,277.61,277.61,13581.0,272.4901,272.6369,271.6583,271.6583,13581.0
2024-08-08 13:40:00,277.79,278.0,277.33,277.89,33553.0,271.8345,272.0399,271.3843,271.9323,33553.0
2024-08-08 13:50:00,277.89,278.68,276.9,278.36,62536.0,271.9323,272.7054,270.9635,272.3922,62536.0
2024-08-08 14:00:00,278.22,278.6,278.21,278.37,10251.0,272.2552,272.6271,272.2454,272.402,10251.0
2024-08-08 14:10:00,278.25,278.46,277.65,277.83,78905.0,272.2846,272.4901,271.6975,271.8736,78905.0
2024-08-08 14:20:00,277.84,277.94,277.22,277.43,36442.0,271.8834,271.9812,271.2767,271.4822,36442.0
2024-08-08 14:30:00,277.49,277.84,277.31,277.34,13388.0,271.5409,271.8834,271.3647,271.3941,13388.0
2024-08-08 14:40:00,277.34,277.5,276.93,277.38,19991.0,271.3941,271.5507,270.9929,271.4332,19991.0
2024-08-08 14:50:00,277.44,277.67,277.35,277.48,15819.0,271.492,271.717,271.4039,271.5311,15819.0
2024-08-08 15:00:00,277.43,277.64,277.17,277.51,16183.0,271.4822,271.6877,271.2277,271.5605,16183.0
2024-08-08 15:10:00,277.49,277.76,277.45,277.64,11093.0,271.5409,271.8051,271.5017,271.6877,11093.0
2024-08-08 15:20:00,277.59,277.79,277.17,277.33,17242.0,271.6387,271.8345,271.2277,271.3843,17242.0
2024-08-08 15:30:00,277.15,277.26,276.46,277.13,21195.0,271.2082,271.3158,270.533,271.1886,21195.0
2024-08-08 15:40:00,277.2,278.02,277.12,277.68,42367.0,271.2571,272.0595,271.1788,271.7268,42367.0
2024-08-08 15:50:00,277.74,278.87,277.43,278.67,116784.0,271.7855,272.8913,271.4822,272.6956,116784.0
2024-08-09 09:30:00,277.44,277.97,275.89,275.89,44021.0,271.492,272.0106,269.9752,269.9752,44021.0
2024-08-09 09:40:00,276.2,276.52,274.36,274.84,20227.0,270.2785,270.5917,268.478,268.9477,20227.0
2024-08-09 09:50:00,274.84,275.37,274.15,275.2,21811.0,268.9477,269.4663,268.2725,269.3,21811.0
2024-08-09 10:00:00,275.05,275.58,274.69,275.23,20906.0,269.1532,269.6718,268.8009,269.3293,20906.0
2024-08-09 10:10:00,275.23,275.9,275.23,275.67,17803.0,269.3293,269.985,269.3293,269.7599,17803.0
2024-08-09 10:20:00,275.84,276.21,275.65,276.13,10174.0,269.9263,270.2883,269.7403,270.21,10174.0
2024-08-09 10:30:00,276.25,276.25,275.36,276.13,9026.0,270.3275,270.3275,269.4565,270.21,9026.0
2024-08-09 10:40:00,276.16,276.37,275.69,275.69,6217.0,270.2394,270.4449,269.7795,269.7795,6217.0
2024-08-09 10:50:00,275.79,276.4,275.78,275.93,19154.0,269.8773,270.4743,269.8675,270.0143,19154.0
2024-08-09 11:00:00,276.0,276.32,275.76,276.09,14037.0,270.0828,270.396,269.848,270.1709,14037.0
2024-08-09 11:10:00,276.3,276.45,275.94,276.19,5203.0,270.3764,270.5232,270.0241,270.2688,5203.0
2024-08-09 11:20:00,276.04,276.22,275.78,275.82,7212.0,270.122,270.2981,269.8675,269.9067,7212.0
2024-08-09 11:30:00,275.74,275.9,274.93,275.0,11652.0,269.8284,269.985,269.0358,269.1043,11652.0
2024-08-09 11:40:00,275.05,275.48,274.85,275.0,13301.0,269.1532,269.574,268.9575,269.1043,13301.0
2024-08-09 11:50:00,275.05,275.18,274.51,274.51,9542.0,269.1532,269.2804,268.6248,268.6248,9542.0
2024-08-09 12:00:00,274.67,275.06,274.55,274.84,12572.0,268.7813,269.163,268.6639,268.9477,12572.0
2024-08-09 12:10:00,274.83,275.11,274.69,274.69,5724.0,268.9379,269.2119,268.8009,268.8009,5724.0
2024-08-09 12:20:00,274.77,274.95,274.47,274.95,7296.0,268.8792,269.0553,268.5856,269.0553,7296.0
2024-08-09 12:30:00,274.8,275.07,274.72,275.07,5313.0,268.9086,269.1728,268.8303,269.1728,5313.0
2024-08-09 12:40:00,274.99,275.49,274.99,275.49,8312.0,269.0945,269.5838,269.0945,269.5838,8312.0
2024-08-09 12:50:00,275.57,275.85,275.35,275.72,6667.0,269.662,269.936,269.4468,269.8088,6667.0
2024-08-09 13:00:00,275.78,275.85,275.5,275.68,10243.0,269.8675,269.936,269.5935,269.7697,10243.0
2024-08-09 13:10:00,275.71,276.2,275.7,276.09,6022.0,269.799,270.2785,269.7893,270.1709,6022.0
2024-08-09 13:20:00,276.09,276.45,275.89,276.45,7593.0,270.1709,270.5232,269.9752,270.5232,7593.0
2024-08-09 13:30:00,276.45,276.92,276.22,276.74,8961.0,270.5232,270.9831,270.2981,270.807,8961.0
2024-08-09 13:40:00,276.89,276.89,276.31,276.63,14885.0,270.9537,270.9537,270.3862,270.6993,14885.0
2024-08-09 13:50:00,276.73,276.73,275.81,275.96,13850.0,270.7972,270.7972,269.8969,270.0437,13850.0
2024-08-09 14:00:00,276.01,276.83,276.01,276.83,9651.0,270.0926,270.895,270.0926,270.895,9651.0
2024-08-09 14:10:00,276.67,276.72,276.43,276.56,8224.0,270.7385,270.7874,270.5036,270.6308,8224.0
2024-08-09 14:20:00,276.44,276.61,276.36,276.5,3223.0,270.5134,270.6797,270.4351,270.5721,3223.0
2024-08-09 14:30:00,276.59,276.75,276.38,276.56,7160.0,270.6602,270.8167,270.4547,270.6308,7160.0
2024-08-09 14:40:00,276.5,277.24,276.49,276.76,6561.0,270.5721,271.2962,270.5623,270.8265,6561.0
2024-08-09 14:50:00,276.84,276.87,276.37,276.65,5744.0,270.9048,270.9342,270.4449,270.7189,5744.0
2024-08-09 15:00:00,276.71,277.04,276.47,277.04,5268.0,270.7776,271.1005,270.5428,271.1005,5268.0
2024-08-09 15:10:00,277.19,277.42,276.76,277.3,7832.0,271.2473,271.4724,270.8265,271.355,7832.0
2024-08-09 15:20:00,277.3,277.69,277.07,277.25,16460.0,271.355,271.7366,271.1299,271.306,16460.0
2024-08-09 15:30:00,277.41,277.61,277.05,277.05,14409.0,271.4626,271.6583,271.1103,271.1103,14409.0
2024-08-09 15:40:00,277.02,277.09,276.58,276.84,25029.0,271.081,271.1495,270.6504,270.9048,25029.0
2024-08-09 15:50:00,276.96,277.77,276.84,277.42,121750.0,271.0222,271.8149,270.9048,271.4724,121750.0
2024-08-12 09:30:00,279.21,279.73,278.85,279.68,21452.0,273.224,273.7329,272.8717,273.6839,21452.0
2024-08-12 09:40:00,279.28,279.68,278.26,278.5,17427.0,273.2925,273.6839,272.2944,272.5292,17427.0
2024-08-12 09:50:00,278.59,278.71,277.57,277.82,28160.0,272.6173,272.7347,271.6192,271.8638,28160.0
2024-08-12 10:00:00,277.83,278.21,277.49,277.9,15221.0,271.8736,272.2454,271.5409,271.9421,15221.0
2024-08-12 10:10:00,277.86,279.29,277.78,279.03,29685.0,271.9029,273.3023,271.8247,273.0479,29685.0
2024-08-12 10:20:00,279.16,279.79,278.87,279.72,16431.0,273.1751,273.7916,272.8913,273.7231,16431.0
2024-08-12 10:30:00,279.48,279.94,279.27,279.82,4745.0,273.4882,273.9384,273.2827,273.8209,4745.0
2024-08-12 10:40:00,279.68,280.31,279.68,279.79,12561.0,273.6839,274.3004,273.6839,273.7916,12561.0
2024-08-12 10:50:00,279.72,280.17,279.57,279.74,9370.0,273.7231,274.1634,273.5763,273.7426,9370.0
2024-08-12 11:00:00,279.78,279.94,279.62,279.71,1908.0,273.7818,273.9384,273.6252,273.7133,1908.0
2024-08-12 11:10:00,279.72,279.9,279.48,279.48,6162.0,273.7231,273.8992,273.4882,273.4882,6162.0
2024-08-12 11:20:00,279.79,279.92,278.41,278.84,14776.0,273.7916,273.9188,272.4412,272.8619,14776.0
2024-08-12 11:30:00,278.84,279.59,278.84,279.46,10594.0,272.8619,273.5959,272.8619,273.4686,10594.0
2024-08-12 11:40:00,279.46,280.05,279.13,280.05,11284.0,273.4686,274.046,273.1457,274.046,11284.0
2024-08-12 11:50:00,280.13,280.69,280.0,280.63,5667.0,274.1243,274.6723,273.9971,274.6136,5667.0
2024-08-12 12:00:00,280.67,281.08,280.14,280.25,12336.0,274.6527,275.0539,274.1341,274.2417,12336.0
2024-08-12 12:10:00,280.21,280.57,280.0,280.18,6764.0,274.2026,274.5549,273.9971,274.1732,6764.0
2024-08-12 12:20:00,280.19,280.8,280.19,280.61,11952.0,274.183,274.7799,274.183,274.594,11952.0
2024-08-12 12:30:00,280.6,281.0,280.54,280.96,13189.0,274.5842,274.9756,274.5255,274.9365,13189.0
2024-08-12 12:40:00,281.0,281.41,280.85,281.05,10021.0,274.9756,275.3768,274.8288,275.0246,10021.0
2024-08-12 12:50:00,280.97,281.08,280.32,280.5,16135.0,274.9463,275.0539,274.3102,274.4864,16135.0
2024-08-12 13:00:00,280.5,280.5,279.69,280.22,16867.0,274.4864,274.4864,273.6937,274.2124,16867.0
2024-08-12 13:10:00,280.18,280.67,280.01,280.66,14297.0,274.1732,274.6527,274.0069,274.6429,14297.0
2024-08-12 13:20:00,280.68,281.18,280.67,280.85,23239.0,274.6625,275.1518,274.6527,274.8288,23239.0
2024-08-12 13:30:00,280.86,280.96,280.7,280.84,11393.0,274.8386,274.9365,274.6821,274.8191,11393.0
2024-08-12 13:40:00,280.92,280.92,280.51,280.73,25221.0,274.8973,274.8973,274.4961,274.7114,25221.0
2024-08-12 13:50:00,280.73,280.73,279.5,279.94,10478.0,274.7114,274.7114,273.5078,273.9384,10478.0
2024-08-12 14:00:00,279.81,280.01,279.59,279.77,7090.0,273.8111,274.0069,273.5959,273.772,7090.0
2024-08-12 14:10:00,279.73,280.03,279.7,279.79,9450.0,273.7329,274.0264,273.7035,273.7916,9450.0
2024-08-12 14:20:00,279.85,280.05,279.66,279.69,9436.0,273.8503,274.046,273.6644,273.6937,9436.0
2024-08-12 14:30:00,279.7,279.94,279.62,279.93,6836.0,273.7035,273.9384,273.6252,273.9286,6836.0
2024-08-12 14:40:00,279.9,279.91,279.71,279.75,3534.0,273.8992,273.909,273.7133,273.7524,3534.0
2024-08-12 14:50:00,279.7,279.88,279.68,279.73,5947.0,273.7035,273.8796,273.6839,273.7329,5947.0
2024-08-12 15:00:00,279.73,279.98,279.66,279.78,11632.0,273.7329,273.9775,273.6644,273.7818,11632.0
2024-08-12 15:10:00,279.81,279.97,279.69,279.89,8826.0,273.8111,273.9677,273.6937,273.8894,8826.0
2024-08-12 15:20:00,279.91,279.96,279.61,279.69,14206.0,273.909,273.9579,273.6154,273.6937,14206.0
2024-08-12 15:30:00,279.69,280.11,279.52,279.66,14433.0,273.6937,274.1047,273.5274,273.6644,14433.0
2024-08-12 15:40:00,279.62,279.71,278.94,279.18,20631.0,273.6252,273.7133,272.9598,273.1947,20631.0
2024-08-12 15:50:00,279.24,279.54,278.63,279.06,99590.0,273.2534,273.5469,272.6564,273.0772,99590.0
2024-08-13 09:30:00,280.23,280.36,279.55,280.06,18068.0,274.2221,274.3494,273.5567,274.0558,18068.0
2024-08-13 09:40:00,280.06,281.45,280.06,280.87,3557.0,274.0558,275.416,274.0558,274.8484,3557.0
2024-08-13 09:50:00,280.78,281.42,280.05,280.35,13494.0,274.7603,275.3866,274.046,274.3396,13494.0
2024-08-13 10:00:00,280.04,280.66,279.3,280.66,19755.0,274.0362,274.6429,273.3121,274.6429,19755.0
2024-08-13 10:10:00,280.41,280.63,279.77,279.88,12385.0,274.3983,274.6136,273.772,273.8796,12385.0
2024-08-13 10:20:00,280.23,280.23,279.43,279.99,7086.0,274.2221,274.2221,273.4393,273.9873,7086.0
2024-08-13 10:30:00,279.96,279.96,279.2,279.45,6777.0,273.9579,273.9579,273.2142,273.4589,6777.0
2024-08-13 10:40:00,279.53,279.81,279.3,279.73,10537.0,273.5371,273.8111,273.3121,273.7329,10537.0
2024-08-13 10:50:00,279.81,280.05,279.65,279.88,6358.0,273.8111,274.046,273.6546,273.8796,6358.0
2024-08-13 11:00:00,279.88,279.89,279.73,279.85,2317.0,273.8796,273.8894,273.7329,273.8503,2317.0
2024-08-13 11:10:00,279.71,279.73,279.33,279.69,7462.0,273.7133,273.7329,273.3414,273.6937,7462.0
2024-08-13 11:20:00,279.69,280.37,279.68,280.14,4770.0,273.6937,274.3591,273.6839,274.1341,4770.0
2024-08-13 11:30:00,280.21,280.44,280.2,280.24,1779.0,274.2026,274.4276,274.1928,274.2319,1779.0
2024-08-13 11:40:00,280.31,280.41,280.09,280.21,9733.0,274.3004,274.3983,274.0851,274.2026,9733.0
2024-08-13 11:50:00,280.24,280.68,280.13,280.64,3863.0,274.2319,274.6625,274.1243,274.6233,3863.0
2024-08-13 12:00:00,280.76,281.65,280.63,281.29,5616.0,274.7408,275.6117,274.6136,275.2594,5616.0
2024-08-13 12:10:00,281.43,282.3,281.38,282.11,8741.0,275.3964,276.2478,275.3475,276.0618,8741.0
2024-08-13 12:20:00,282.29,282.42,281.54,281.54,6414.0,276.238,276.3652,275.5041,275.5041,6414.0
2024-08-13 12:30:00,281.63,281.96,281.51,281.96,2005.0,275.5921,275.915,275.4747,275.915,2005.0
2024-08-13 12:40:00,281.95,282.21,281.87,282.19,4914.0,275.9053,276.1597,275.827,276.1401,4914.0
2024-08-13 12:50:00,282.22,282.5,282.22,282.44,4546.0,276.1695,276.4435,276.1695,276.3848,4546.0
2024-08-13 13:00:00,282.48,282.59,282.28,282.35,7958.0,276.4239,276.5315,276.2282,276.2967,7958.0
2024-08-13 13:10:00,282.53,282.78,282.39,282.53,11611.0,276.4728,276.7175,276.3358,276.4728,11611.0
2024-08-13 13:20:00,282.44,282.46,282.26,282.44,4765.0,276.3848,276.4043,276.2086,276.3848,4765.0
2024-08-13 13:30:00,282.45,282.54,282.27,282.49,7853.0,276.3945,276.4826,276.2184,276.4337,7853.0
2024-08-13 13:40:00,282.37,282.53,282.0,282.18,7224.0,276.3163,276.4728,275.9542,276.1303,7224.0
2024-08-13 13:50:00,282.29,282.65,282.18,282.65,2577.0,276.238,276.5903,276.1303,276.5903,2577.0
2024-08-13 14:00:00,282.65,282.69,282.32,282.32,7972.0,276.5903,276.6294,276.2673,276.2673,7972.0
2024-08-13 14:10:00,282.31,282.51,282.14,282.41,7881.0,276.2575,276.4533,276.0912,276.3554,7881.0
2024-08-13 14:20:00,282.42,282.65,282.12,282.31,6925.0,276.3652,276.5903,276.0716,276.2575,6925.0
2024-08-13 14:30:00,282.38,282.69,282.26,282.69,3256.0,276.326,276.6294,276.2086,276.6294,3256.0
2024-08-13 14:40:00,282.69,282.76,282.32,282.76,6765.0,276.6294,276.6979,276.2673,276.6979,6765.0
2024-08-13 14:50:00,282.74,282.75,282.42,282.59,6850.0,276.6783,276.6881,276.3652,276.5315,6850.0
2024-08-13 15:00:00,282.55,282.92,282.46,282.82,12237.0,276.4924,276.8545,276.4043,276.7566,12237.0
2024-08-13 15:10:00,282.75,282.79,282.4,282.41,6666.0,276.6881,276.7273,276.3456,276.3554,6666.0
2024-08-13 15:20:00,282.44,282.84,282.37,282.82,9420.0,276.3848,276.7762,276.3163,276.7566,9420.0
2024-08-13 15:30:00,282.82,283.05,282.74,282.79,13644.0,276.7566,276.9817,276.6783,276.7273,13644.0
2024-08-13 15:40:00,282.8,282.97,282.55,282.96,12615.0,276.737,276.9034,276.4924,276.8936,12615.0
2024-08-13 15:50:00,282.98,283.39,282.19,283.1,85557.0,276.9132,277.3144,276.1401,277.0306,85557.0
2024-08-14 09:30:00,283.31,284.69,283.31,284.28,9163.0,277.2361,278.5865,277.2361,278.1853,9163.0
2024-08-14 09:40:00,284.44,284.9,284.37,284.9,4017.0,278.3419,278.792,278.2734,278.792,4017.0
2024-08-14 09:50:00,284.79,285.03,284.0,284.08,6548.0,278.6844,278.9192,277.9113,277.9896,6548.0
2024-08-14 10:00:00,284.04,284.28,283.66,284.28,10569.0,277.9505,278.1853,277.5786,278.1853,10569.0
2024-08-14 10:10:00,284.28,284.47,283.68,284.3,10338.0,278.1853,278.3712,277.5982,278.2049,10338.0
2024-08-14 10:20:00,284.01,284.88,283.89,284.64,9335.0,277.9211,278.7724,277.8037,278.5376,9335.0
2024-08-14 10:30:00,284.63,284.64,283.68,283.79,4419.0,278.5278,278.5376,277.5982,277.7058,4419.0
2024-08-14 10:40:00,283.91,283.97,283.19,283.25,5427.0,277.8232,277.882,277.1187,277.1774,5427.0
2024-08-14 10:50:00,283.17,283.45,283.06,283.3,2062.0,277.0991,277.3731,276.9915,277.2263,2062.0
2024-08-14 11:00:00,283.25,283.4,282.83,283.26,4847.0,277.1774,277.3242,276.7664,277.1872,4847.0
2024-08-14 11:10:00,283.26,283.87,283.26,283.87,2500.0,277.1872,277.7841,277.1872,277.7841,2500.0
2024-08-14 11:20:00,284.05,284.33,283.85,284.24,17772.0,277.9602,278.2342,277.7645,278.1462,17772.0
2024-08-14 11:30:00,284.36,285.03,284.24,284.85,8758.0,278.2636,278.9192,278.1462,278.7431,8758.0
2024-08-14 11:40:00,284.94,284.94,284.25,284.46,6373.0,278.8312,278.8312,278.156,278.3615,6373.0
2024-08-14 11:50:00,284.49,284.56,284.1,284.37,3321.0,278.3908,278.4593,278.0092,278.2734,3321.0
2024-08-14 12:00:00,284.28,284.47,284.1,284.31,3986.0,278.1853,278.3712,278.0092,278.2147,3986.0
2024-08-14 12:10:00,284.2,284.39,284.0,284.0,4144.0,278.107,278.293,277.9113,277.9113,4144.0
2024-08-14 12:20:00,284.13,284.13,282.87,282.87,6487.0,278.0385,278.0385,276.8055,276.8055,6487.0
2024-08-14 12:30:00,282.85,283.56,282.81,283.56,8554.0,276.786,277.4807,276.7468,277.4807,8554.0
2024-08-14 12:40:00,283.35,283.6,283.08,283.15,5178.0,277.2752,277.5199,277.011,277.0795,5178.0
2024-08-14 12:50:00,283.3,283.76,283.24,283.75,2630.0,277.2263,277.6765,277.1676,277.6667,2630.0
2024-08-14 13:00:00,283.75,283.76,283.12,283.4,3864.0,277.6667,277.6765,277.0502,277.3242,3864.0
2024-08-14 13:10:00,283.37,283.45,283.24,283.35,1345.0,277.2948,277.3731,277.1676,277.2752,1345.0
2024-08-14 13:20:00,283.32,283.57,283.29,283.47,1792.0,277.2459,277.4905,277.2165,277.3927,1792.0
2024-08-14 13:30:00,283.38,283.61,283.02,283.22,10234.0,277.3046,277.5297,276.9523,277.148,10234.0
2024-08-14 13:40:00,283.27,283.35,283.15,283.31,875.0,277.197,277.2752,277.0795,277.2361,875.0
2024-08-14 13:50:00,283.43,283.64,283.43,283.51,5105.0,277.3535,277.559,277.3535,277.4318,5105.0
2024-08-14 14:00:00,283.38,283.56,283.31,283.42,4229.0,277.3046,277.4807,277.2361,277.3437,4229.0
2024-08-14 14:10:00,283.41,283.61,283.27,283.48,8076.0,277.334,277.5297,277.197,277.4025,8076.0
2024-08-14 14:20:00,283.4,283.52,283.4,283.52,846.0,277.3242,277.4416,277.3242,277.4416,846.0
2024-08-14 14:30:00,283.61,283.73,283.41,283.73,4605.0,277.5297,277.6471,277.334,277.6471,4605.0
2024-08-14 14:40:00,283.73,284.25,283.73,284.08,10387.0,277.6471,278.156,277.6471,277.9896,10387.0
2024-08-14 14:50:00,284.13,284.49,284.13,284.32,15007.0,278.0385,278.3908,278.0385,278.2245,15007.0
2024-08-14 15:00:00,284.44,284.46,284.25,284.43,8364.0,278.3419,278.3615,278.156,278.3321,8364.0
2024-08-14 15:10:00,284.38,284.48,284.03,284.13,13704.0,278.2832,278.381,277.9407,278.0385,13704.0
2024-08-14 15:20:00,284.04,284.37,284.02,284.02,12217.0,277.9505,278.2734,277.9309,277.9309,12217.0
2024-08-14 15:30:00,283.91,283.91,283.62,283.75,5114.0,277.8232,277.8232,277.5395,277.6667,5114.0
2024-08-14 15:40:00,283.92,283.92,283.38,283.62,18406.0,277.833,277.833,277.3046,277.5395,18406.0
2024-08-14 15:50:00,283.79,283.79,283.13,283.24,61377.0,277.7058,277.7058,277.06,277.1676,61377.0
2024-08-15 09:30:00,287.3,291.7,285.88,290.19,44466.0,281.1406,285.4462,279.751,283.9686,44466.0
2024-08-15 09:40:00,290.37,290.85,288.59,288.84,24316.0,284.1447,284.6145,282.4029,282.6475,24316.0
2024-08-15 09:50:00,289.34,289.61,288.37,288.44,30140.0,283.1368,283.401,282.1876,282.2561,30140.0
2024-08-15 10:00:00,288.44,288.95,286.85,286.85,21720.0,282.2561,282.7552,280.7002,280.7002,21720.0
2024-08-15 10:10:00,287.01,287.58,286.47,287.58,17342.0,280.8568,281.4146,280.3284,281.4146,17342.0
2024-08-15 10:20:00,287.63,287.71,287.24,287.39,6262.0,281.4635,281.5418,281.0819,281.2286,6262.0
2024-08-15 10:30:00,287.32,287.34,285.72,285.96,13185.0,281.1601,281.1797,279.5944,279.8293,13185.0
2024-08-15 10:40:00,285.96,286.27,284.63,285.0,21878.0,279.8293,280.1326,278.5278,278.8899,21878.0
2024-08-15 10:50:00,284.86,285.13,284.41,284.9,16291.0,278.7529,279.0171,278.3125,278.792,16291.0
2024-08-15 11:00:00,284.9,285.76,284.55,285.61,17217.0,278.792,279.6336,278.4495,279.4868,17217.0
2024-08-15 11:10:00,285.47,285.67,284.88,285.41,10215.0,279.3498,279.5455,278.7724,279.2911,10215.0
2024-08-15 11:20:00,285.24,285.39,284.96,284.96,6573.0,279.1247,279.2715,278.8507,278.8507,6573.0
2024-08-15 11:30:00,284.95,285.41,284.83,284.98,26294.0,278.8409,279.2911,278.7235,278.8703,26294.0
2024-08-15 11:40:00,284.95,285.48,284.1,284.19,19190.0,278.8409,279.3596,278.0092,278.0972,19190.0
2024-08-15 11:50:00,284.12,284.32,283.52,283.82,10183.0,278.0287,278.2245,277.4416,277.7352,10183.0
2024-08-15 12:00:00,283.7,284.44,283.7,284.31,5683.0,277.6177,278.3419,277.6177,278.2147,5683.0
2024-08-15 12:10:00,284.29,284.39,284.1,284.23,5953.0,278.1951,278.293,278.0092,278.1364,5953.0
2024-08-15 12:20:00,284.03,284.21,283.83,284.17,4938.0,277.9407,278.1168,277.745,278.0777,4938.0
2024-08-15 12:30:00,284.33,284.76,284.15,284.66,8744.0,278.2342,278.655,278.0581,278.5572,8744.0
2024-08-15 12:40:00,284.65,284.65,283.71,283.92,8163.0,278.5474,278.5474,277.6275,277.833,8163.0
2024-08-15 12:50:00,283.78,284.79,283.7,284.62,15502.0,277.696,278.6844,277.6177,278.518,15502.0
2024-08-15 13:00:00,284.52,284.75,284.37,284.56,3503.0,278.4202,278.6452,278.2734,278.4593,3503.0
2024-08-15 13:10:00,284.5,284.72,284.4,284.42,9190.0,278.4006,278.6159,278.3027,278.3223,9190.0
2024-08-15 13:20:00,284.47,285.02,284.35,284.79,4904.0,278.3712,278.9094,278.2538,278.6844,4904.0
2024-08-15 13:30:00,284.91,284.91,284.38,284.51,2800.0,278.8018,278.8018,278.2832,278.4104,2800.0
2024-08-15 13:40:00,284.49,284.57,284.2,284.5,7900.0,278.3908,278.4691,278.107,278.4006,7900.0
2024-08-15 13:50:00,284.44,284.45,283.92,283.99,2474.0,278.3419,278.3517,277.833,277.9015,2474.0
2024-08-15 14:00:00,284.07,284.23,283.79,283.82,3101.0,277.9798,278.1364,277.7058,277.7352,3101.0
2024-08-15 14:10:00,283.82,283.83,283.36,283.43,5132.0,277.7352,277.745,277.285,277.3535,5132.0
2024-08-15 14:20:00,283.48,283.57,282.64,283.45,20623.0,277.4025,277.4905,276.5805,277.3731,20623.0
2024-08-15 14:30:00,283.26,283.33,283.11,283.11,2512.0,277.1872,277.2557,277.0404,277.0404,2512.0
2024-08-15 14:40:00,283.21,283.24,282.84,283.03,16434.0,277.1383,277.1676,276.7762,276.9621,16434.0
2024-08-15 14:50:00,283.04,283.24,282.82,283.09,14405.0,276.9719,277.1676,276.7566,277.0208,14405.0
2024-08-15 15:00:00,282.98,283.13,282.75,282.93,8453.0,276.9132,277.06,276.6881,276.8643,8453.0
2024-08-15 15:10:00,282.93,283.52,282.86,283.48,16548.0,276.8643,277.4416,276.7958,277.4025,16548.0
2024-08-15 15:20:00,283.35,283.7,283.21,283.56,8585.0,277.2752,277.6177,277.1383,277.4807,8585.0
2024-08-15 15:30:00,283.58,284.11,283.52,283.66,11735.0,277.5003,278.019,277.4416,277.5786,11735.0
2024-08-15 15:40:00,283.75,283.82,283.31,283.45,19776.0,277.6667,277.7352,277.2361,277.3731,19776.0
2024-08-15 15:50:00,283.41,284.2,283.06,284.04,118270.0,277.334,278.107,276.9915,277.9505,118270.0
2024-08-16 09:30:00,284.0,284.0,280.12,280.12,57290.0,277.9113,277.9113,274.1145,274.1145,57290.0
2024-08-16 09:40:00,280.5,281.71,279.15,279.79,52693.0,274.4864,275.6704,273.1653,273.7916,52693.0
2024-08-16 09:50:00,279.68,281.86,279.48,281.86,17460.0,273.6839,275.8172,273.4882,275.8172,17460.0
2024-08-16 10:00:00,281.9,283.84,281.77,283.15,43691.0,275.8563,277.7547,275.7291,277.0795,43691.0
2024-08-16 10:10:00,283.15,283.81,282.9,283.81,12410.0,277.0795,277.7254,276.8349,277.7254,12410.0
2024-08-16 10:20:00,283.84,283.84,282.08,282.41,11597.0,277.7547,277.7547,276.0325,276.3554,11597.0
2024-08-16 10:30:00,282.41,282.77,281.69,282.15,9720.0,276.3554,276.7077,275.6508,276.101,9720.0
2024-08-16 10:40:00,282.01,282.35,281.77,282.0,11910.0,275.964,276.2967,275.7291,275.9542,11910.0
2024-08-16 10:50:00,282.16,282.38,281.76,282.02,14012.0,276.1108,276.326,275.7193,275.9738,14012.0
2024-08-16 11:00:00,282.02,282.53,281.97,282.4,5211.0,275.9738,276.4728,275.9248,276.3456,5211.0
2024-08-16 11:10:00,282.35,282.65,282.34,282.44,1312.0,276.2967,276.5903,276.2869,276.3848,1312.0
2024-08-16 11:20:00,282.44,282.73,282.19,282.5,11899.0,276.3848,276.6685,276.1401,276.4435,11899.0
2024-08-16 11:30:00,282.77,282.88,282.24,282.3,4616.0,276.7077,276.8153,276.189,276.2478,4616.0
2024-08-16 11:40:00,282.29,282.62,282.08,282.2,4460.0,276.238,276.5609,276.0325,276.1499,4460.0
2024-08-16 11:50:00,282.09,282.54,282.09,282.37,19270.0,276.0423,276.4826,276.0423,276.3163,19270.0
2024-08-16 12:00:00,282.34,282.5,282.3,282.41,1784.0,276.2869,276.4435,276.2478,276.3554,1784.0
2024-08-16 12:10:00,282.44,282.92,282.3,282.91,5701.0,276.3848,276.8545,276.2478,276.8447,5701.0
2024-08-16 12:20:00,282.75,283.22,282.69,283.22,6765.0,276.6881,277.148,276.6294,277.148,6765.0
2024-08-16 12:30:00,283.25,283.62,283.25,283.38,7323.0,277.1774,277.5395,277.1774,277.3046,7323.0
2024-08-16 12:40:00,283.38,283.76,283.31,283.61,5220.0,277.3046,277.6765,277.2361,277.5297,5220.0
2024-08-16 12:50:00,283.68,283.84,283.6,283.84,3273.0,277.5982,277.7547,277.5199,277.7547,3273.0
2024-08-16 13:00:00,283.76,283.85,283.54,283.57,5008.0,277.6765,277.7645,277.4612,277.4905,5008.0
2024-08-16 13:10:00,283.58,284.15,283.56,284.15,5710.0,277.5003,278.0581,277.4807,278.0581,5710.0
2024-08-16 13:20:00,284.15,284.3,283.85,283.91,12802.0,278.0581,278.2049,277.7645,277.8232,12802.0
2024-08-16 13:30:00,283.91,284.05,283.87,283.95,3326.0,277.8232,277.9602,277.7841,277.8624,3326.0
2024-08-16 13:40:00,283.95,284.01,283.66,283.86,7789.0,277.8624,277.9211,277.5786,277.7743,7789.0
2024-08-16 13:50:00,283.85,283.99,283.55,283.96,6894.0,277.7645,277.9015,277.471,277.8722,6894.0
2024-08-16 14:00:00,284.12,284.12,283.41,283.98,6209.0,278.0287,278.0287,277.334,277.8917,6209.0
2024-08-16 14:10:00,283.83,284.12,283.75,283.88,17769.0,277.745,278.0287,277.6667,277.7939,17769.0
2024-08-16 14:20:00,283.86,284.0,283.79,283.91,9727.0,277.7743,277.9113,277.7058,277.8232,9727.0
2024-08-16 14:30:00,283.92,283.96,283.61,283.63,4251.0,277.833,277.8722,277.5297,277.5492,4251.0
2024-08-16 14:40:00,283.62,283.78,283.44,283.51,2250.0,277.5395,277.696,277.3633,277.4318,2250.0
2024-08-16 14:50:00,283.43,284.39,283.38,284.3,10902.0,277.3535,278.293,277.3046,278.2049,10902.0
2024-08-16 15:00:00,284.31,284.45,283.93,283.94,5184.0,278.2147,278.3517,277.8428,277.8526,5184.0
2024-08-16 15:10:00,284.08,284.39,283.94,284.37,6908.0,277.9896,278.293,277.8526,278.2734,6908.0
2024-08-16 15:20:00,284.45,284.82,284.17,284.62,27923.0,278.3517,278.7137,278.0777,278.518,27923.0
2024-08-16 15:30:00,284.57,285.23,284.51,285.23,24388.0,278.4691,279.1149,278.4104,279.1149,24388.0
2024-08-16 15:40:00,285.15,285.16,284.42,284.68,34295.0,279.0367,279.0464,278.3223,278.5767,34295.0
2024-08-16 15:50:00,284.71,285.55,284.67,285.3,141188.0,278.6061,279.4281,278.567,279.1834,141188.0
2024-08-19 09:30:00,285.88,287.42,285.52,286.33,13502.0,279.751,281.258,279.3987,280.1914,13502.0
2024-08-19 09:40:00,286.41,287.29,286.35,286.9,9976.0,280.2696,281.1308,280.2109,280.7491,9976.0
2024-08-19 09:50:00,286.82,287.26,285.85,286.16,11018.0,280.6709,281.1014,279.7217,280.025,11018.0
2024-08-19 10:00:00,286.32,287.23,286.22,287.0,14873.0,280.1816,281.0721,280.0837,280.847,14873.0
2024-08-19 10:10:00,287.18,287.49,286.69,286.73,12555.0,281.0231,281.3265,280.5436,280.5828,12555.0
2024-08-19 10:20:00,286.78,287.04,286.5,286.94,6571.0,280.6317,280.8861,280.3577,280.7883,6571.0
2024-08-19 10:30:00,286.93,288.27,286.93,288.04,15987.0,280.7785,282.0898,280.7785,281.8647,15987.0
2024-08-19 10:40:00,288.07,288.5,287.98,288.47,6720.0,281.8941,282.3148,281.806,282.2855,6720.0
2024-08-19 10:50:00,288.47,288.87,288.09,288.76,23144.0,282.2855,282.6769,281.9136,282.5693,23144.0
2024-08-19 11:00:00,288.76,288.77,288.11,288.33,16206.0,282.5693,282.5791,281.9332,282.1485,16206.0
2024-08-19 11:10:00,288.33,288.33,287.8,288.21,8328.0,282.1485,282.1485,281.6298,282.0311,8328.0
2024-08-19 11:20:00,288.2,288.32,287.91,287.92,13104.0,282.0213,282.1387,281.7375,281.7473,13104.0
2024-08-19 11:30:00,287.89,287.98,287.66,287.88,2994.0,281.7179,281.806,281.4928,281.7081,2994.0
2024-08-19 11:40:00,287.98,287.98,287.52,287.52,5411.0,281.806,281.806,281.3558,281.3558,5411.0
2024-08-19 11:50:00,287.68,288.12,287.68,287.87,5879.0,281.5124,281.943,281.5124,281.6983,5879.0
2024-08-19 12:00:00,287.8,288.0,287.72,287.76,4346.0,281.6298,281.8256,281.5516,281.5907,4346.0
2024-08-19 12:10:00,287.84,287.96,287.7,287.88,2902.0,281.669,281.7864,281.532,281.7081,2902.0
2024-08-19 12:20:00,287.84,287.96,287.65,287.96,5019.0,281.669,281.7864,281.4831,281.7864,5019.0
2024-08-19 12:30:00,287.86,287.97,287.75,287.89,4589.0,281.6886,281.7962,281.5809,281.7179,4589.0
2024-08-19 12:40:00,287.83,287.88,287.7,287.8,3890.0,281.6592,281.7081,281.532,281.6298,3890.0
2024-08-19 12:50:00,287.85,288.31,287.85,288.1,6373.0,281.6788,282.1289,281.6788,281.9234,6373.0
2024-08-19 13:00:00,288.05,288.57,287.97,288.38,7867.0,281.8745,282.3833,281.7962,282.1974,7867.0
2024-08-19 13:10:00,288.44,288.81,288.26,288.75,6680.0,282.2561,282.6182,282.08,282.5595,6680.0
2024-08-19 13:20:00,288.77,288.77,288.28,288.28,6746.0,282.5791,282.5791,282.0996,282.0996,6746.0
2024-08-19 13:30:00,288.26,288.77,288.22,288.68,6675.0,282.08,282.5791,282.0408,282.491,6675.0
2024-08-19 13:40:00,288.67,288.67,288.52,288.56,2095.0,282.4812,282.4812,282.3344,282.3736,2095.0
2024-08-19 13:50:00,288.56,288.63,288.34,288.46,7057.0,282.3736,282.4421,282.1583,282.2757,7057.0
2024-08-19 14:00:00,288.39,288.46,288.25,288.25,2551.0,282.2072,282.2757,282.0702,282.0702,2551.0
2024-08-19 14:10:00,288.31,288.31,288.0,288.12,3685.0,282.1289,282.1289,281.8256,281.943,3685.0
2024-08-19 14:20:00,288.13,288.24,287.97,287.97,6034.0,281.9528,282.0604,281.7962,281.7962,6034.0
2024-08-19 14:30:00,287.96,288.22,287.85,287.91,6521.0,281.7864,282.0408,281.6788,281.7375,6521.0
2024-08-19 14:40:00,288.04,288.5,288.0,288.22,26127.0,281.8647,282.3148,281.8256,282.0408,26127.0
2024-08-19 14:50:00,288.23,288.8,288.22,288.69,13116.0,282.0506,282.6084,282.0408,282.5008,13116.0
2024-08-19 15:00:00,288.57,288.57,288.0,288.1,3675.0,282.3833,282.3833,281.8256,281.9234,3675.0
2024-08-19 15:10:00,288.1,288.17,287.81,288.17,3508.0,281.9234,281.9919,281.6396,281.9919,3508.0
2024-08-19 15:20:00,288.2,288.35,288.16,288.19,6185.0,282.0213,282.1681,281.9821,282.0115,6185.0
2024-08-19 15:30:00,288.25,288.25,287.96,288.07,8155.0,282.0702,282.0702,281.7864,281.8941,8155.0
2024-08-19 15:40:00,288.07,288.07,287.63,287.64,8345.0,281.8941,281.8941,281.4635,281.4733,8345.0
2024-08-19 15:50:00,287.75,288.37,287.25,288.35,53923.0,281.5809,282.1876,281.0916,282.1681,53923.0
2024-08-20 09:30:00,287.99,288.37,287.18,287.61,10189.0,281.8158,282.1876,281.0231,281.4439,10189.0
2024-08-20 09:40:00,287.34,288.2,287.34,288.04,8611.0,281.1797,282.0213,281.1797,281.8647,8611.0
2024-08-20 09:50:00,288.22,288.46,287.61,287.61,11494.0,282.0408,282.2757,281.4439,281.4439,11494.0
2024-08-20 10:00:00,287.84,289.0,287.84,288.42,8913.0,281.669,282.8041,281.669,282.2366,8913.0
2024-08-20 10:10:00,288.13,288.14,287.37,287.59,1888.0,281.9528,281.9626,281.2091,281.4243,1888.0
2024-08-20 10:20:00,287.37,287.66,287.22,287.48,2084.0,281.2091,281.4928,281.0623,281.3167,2084.0
2024-08-20 10:30:00,287.18,287.46,287.17,287.38,5781.0,281.0231,281.2971,281.0134,281.2189,5781.0
2024-08-20 10:40:00,287.17,287.27,286.66,287.26,3350.0,281.0134,281.1112,280.5143,281.1014,3350.0
2024-08-20 10:50:00,287.54,287.54,286.72,286.72,1106.0,281.3754,281.3754,280.573,280.573,1106.0
2024-08-20 11:00:00,286.72,287.13,286.65,287.13,4079.0,280.573,280.9742,280.5045,280.9742,4079.0
2024-08-20 11:10:00,287.1,287.13,286.48,286.66,6106.0,280.9449,280.9742,280.3381,280.5143,6106.0
2024-08-20 11:20:00,286.55,287.0,286.55,286.82,2580.0,280.4066,280.847,280.4066,280.6709,2580.0
2024-08-20 11:30:00,286.96,287.18,286.82,287.18,2732.0,280.8079,281.0231,280.6709,281.0231,2732.0
2024-08-20 11:40:00,286.91,286.94,286.65,286.92,2712.0,280.7589,280.7883,280.5045,280.7687,2712.0
2024-08-20 11:50:00,286.94,287.58,286.83,287.43,5482.0,280.7883,281.4146,280.6806,281.2678,5482.0
2024-08-20 12:00:00,287.62,287.95,287.49,287.76,6113.0,281.4537,281.7766,281.3265,281.5907,6113.0
2024-08-20 12:10:00,287.64,287.64,287.35,287.41,3207.0,281.4733,281.4733,281.1895,281.2482,3207.0
2024-08-20 12:20:00,287.44,287.69,287.31,287.58,4304.0,281.2776,281.5222,281.1504,281.4146,4304.0
2024-08-20 12:30:00,287.58,287.71,287.25,287.36,11889.0,281.4146,281.5418,281.0916,281.1993,11889.0
2024-08-20 12:40:00,287.23,287.34,286.72,286.93,1535.0,281.0721,281.1797,280.573,280.7785,1535.0
2024-08-20 12:50:00,286.9,286.99,286.65,286.71,1595.0,280.7491,280.8372,280.5045,280.5632,1595.0
2024-08-20 13:00:00,286.7,287.19,286.46,287.18,8962.0,280.5534,281.0329,280.3186,281.0231,8962.0
2024-08-20 13:10:00,287.19,287.32,286.93,287.08,6333.0,281.0329,281.1601,280.7785,280.9253,6333.0
2024-08-20 13:20:00,287.09,287.23,286.9,287.21,3708.0,280.9351,281.0721,280.7491,281.0525,3708.0
2024-08-20 13:30:00,287.22,287.22,286.89,286.95,3827.0,281.0623,281.0623,280.7394,280.7981,3827.0
2024-08-20 13:40:00,287.07,287.17,286.91,287.06,5838.0,280.9155,281.0134,280.7589,280.9057,5838.0
2024-08-20 13:50:00,287.18,287.23,286.9,287.0,3422.0,281.0231,281.0721,280.7491,280.847,3422.0
2024-08-20 14:00:00,287.08,287.22,287.01,287.15,4975.0,280.9253,281.0623,280.8568,280.9938,4975.0
2024-08-20 14:10:00,287.15,287.6,287.01,287.6,4775.0,280.9938,281.4341,280.8568,281.4341,4775.0
2024-08-20 14:20:00,287.63,287.9,287.49,287.85,3733.0,281.4635,281.7277,281.3265,281.6788,3733.0
2024-08-20 14:30:00,287.97,287.97,287.56,287.7,4316.0,281.7962,281.7962,281.395,281.532,4316.0
2024-08-20 14:40:00,287.59,287.81,287.49,287.69,6944.0,281.4243,281.6396,281.3265,281.5222,6944.0
2024-08-20 14:50:00,287.68,287.78,287.6,287.75,3330.0,281.5124,281.6103,281.4341,281.5809,3330.0
2024-08-20 15:00:00,287.67,288.39,287.67,288.32,10877.0,281.5026,282.2072,281.5026,282.1387,10877.0
2024-08-20 15:10:00,288.29,288.4,288.2,288.34,6693.0,282.1093,282.217,282.0213,282.1583,6693.0
2024-08-20 15:20:00,288.26,288.39,288.04,288.07,7154.0,282.08,282.2072,281.8647,281.8941,7154.0
2024-08-20 15:30:00,288.19,288.51,288.11,288.39,8524.0,282.0115,282.3246,281.9332,282.2072,8524.0
2024-08-20 15:40:00,288.31,288.5,288.14,288.5,6709.0,282.1289,282.3148,281.9626,282.3148,6709.0
2024-08-20 15:50:00,288.42,288.58,288.02,288.45,41772.0,282.2366,282.3931,281.8451,282.2659,41772.0
2024-08-21 09:30:00,290.76,291.44,290.75,291.32,20759.0,284.5264,285.1918,284.5166,285.0744,20759.0
2024-08-21 09:40:00,291.12,291.35,290.53,290.56,3791.0,284.8787,285.1037,284.3013,284.3307,3791.0
2024-08-21 09:50:00,290.66,290.83,290.56,290.65,1088.0,284.4285,284.5949,284.3307,284.4187,1088.0
2024-08-21 10:00:00,290.75,291.21,290.54,290.91,13051.0,284.5166,284.9667,284.3111,284.6732,13051.0
2024-08-21 10:10:00,290.98,290.98,289.81,290.25,3519.0,284.7417,284.7417,283.5968,284.0273,3519.0
2024-08-21 10:20:00,290.06,291.03,290.03,291.02,2547.0,283.8414,284.7906,283.812,284.7808,2547.0
2024-08-21 10:30:00,291.02,291.62,290.98,291.0,16061.0,284.7808,285.3679,284.7417,284.7612,16061.0
2024-08-21 10:40:00,291.28,291.62,290.77,290.77,3348.0,285.0352,285.3679,284.5362,284.5362,3348.0
2024-08-21 10:50:00,290.91,290.91,290.33,290.57,4538.0,284.6732,284.6732,284.1056,284.3405,4538.0
2024-08-21 11:00:00,290.43,290.64,290.31,290.64,1075.0,284.2035,284.409,284.086,284.409,1075.0
2024-08-21 11:10:00,290.65,290.92,290.63,290.69,3683.0,284.4187,284.683,284.3992,284.4579,3683.0
2024-08-21 11:20:00,290.69,291.23,290.53,290.88,7035.0,284.4579,284.9863,284.3013,284.6438,7035.0
2024-08-21 11:30:00,290.57,290.64,290.41,290.41,2317.0,284.3405,284.409,284.1839,284.1839,2317.0
2024-08-21 11:40:00,290.5,290.5,290.2,290.2,975.0,284.272,284.272,283.9784,283.9784,975.0
2024-08-21 11:50:00,290.13,290.22,289.55,289.69,11799.0,283.9099,283.998,283.3423,283.4793,11799.0
2024-08-21 12:00:00,289.69,290.0,289.29,289.92,12649.0,283.4793,283.7827,283.0879,283.7044,12649.0
2024-08-21 12:10:00,289.81,290.53,289.76,290.44,5431.0,283.5968,284.3013,283.5478,284.2132,5431.0
2024-08-21 12:20:00,290.55,290.56,290.45,290.45,501.0,284.3209,284.3307,284.223,284.223,501.0
2024-08-21 12:30:00,290.44,290.8,290.37,290.5,7095.0,284.2132,284.5655,284.1447,284.272,7095.0
2024-08-21 12:40:00,290.4,290.53,290.32,290.43,1451.0,284.1741,284.3013,284.0958,284.2035,1451.0
2024-08-21 12:50:00,290.43,290.55,290.27,290.43,10842.0,284.2035,284.3209,284.0469,284.2035,10842.0
2024-08-21 13:00:00,290.4,290.65,290.27,290.65,3421.0,284.1741,284.4187,284.0469,284.4187,3421.0
2024-08-21 13:10:00,290.65,290.88,290.64,290.85,4744.0,284.4187,284.6438,284.409,284.6145,4744.0
2024-08-21 13:20:00,290.77,291.18,290.77,291.18,8784.0,284.5362,284.9374,284.5362,284.9374,8784.0
2024-08-21 13:30:00,291.12,291.32,291.02,291.31,3382.0,284.8787,285.0744,284.7808,285.0646,3382.0
2024-08-21 13:40:00,291.07,291.26,290.86,291.26,7118.0,284.8297,285.0157,284.6242,285.0157,7118.0
2024-08-21 13:50:00,291.29,291.48,290.94,291.26,11572.0,285.045,285.231,284.7025,285.0157,11572.0
2024-08-21 14:00:00,291.46,291.68,291.36,291.47,2573.0,285.2114,285.4267,285.1135,285.2212,2573.0
2024-08-21 14:10:00,291.52,291.65,291.36,291.65,5480.0,285.2701,285.3973,285.1135,285.3973,5480.0
2024-08-21 14:20:00,291.49,291.95,291.48,291.91,4272.0,285.2407,285.6909,285.231,285.6517,4272.0
2024-08-21 14:30:00,291.98,292.27,291.85,292.14,11375.0,285.7202,286.004,285.593,285.8768,11375.0
2024-08-21 14:40:00,292.21,292.24,291.78,292.01,3314.0,285.9453,285.9747,285.5245,285.7496,3314.0
2024-08-21 14:50:00,291.95,292.63,291.95,292.4,8364.0,285.6909,286.3563,285.6909,286.1312,8364.0
2024-08-21 15:00:00,292.31,292.44,291.93,292.08,7247.0,286.0432,286.1704,285.6713,285.8181,7247.0
2024-08-21 15:10:00,292.1,292.33,291.87,292.1,8638.0,285.8377,286.0627,285.6126,285.8377,8638.0
2024-08-21 15:20:00,292.04,292.34,291.77,292.24,9040.0,285.7789,286.0725,285.5147,285.9747,9040.0
2024-08-21 15:30:00,292.24,292.55,292.2,292.53,12286.0,285.9747,286.278,285.9355,286.2584,12286.0
2024-08-21 15:40:00,292.52,292.57,291.74,291.94,17080.0,286.2487,286.2976,285.4854,285.6811,17080.0
2024-08-21 15:50:00,292.02,292.06,291.13,291.39,72604.0,285.7594,285.7985,284.8885,285.1429,72604.0
2024-08-22 09:30:00,292.6,294.34,292.45,293.79,17945.0,286.3269,288.0296,286.1802,287.4914,17945.0
2024-08-22 09:40:00,293.42,294.46,291.63,291.88,7311.0,287.1294,288.1471,285.3777,285.6224,7311.0
2024-08-22 09:50:00,291.5,291.68,290.67,291.53,5443.0,285.2505,285.4267,284.4383,285.2799,5443.0
2024-08-22 10:00:00,291.79,292.13,291.5,291.82,9590.0,285.5343,285.867,285.2505,285.5637,9590.0
2024-08-22 10:10:00,291.54,291.77,290.99,291.21,10033.0,285.2897,285.5147,284.7515,284.9667,10033.0
2024-08-22 10:20:00,291.32,291.43,290.93,291.13,20975.0,285.0744,285.182,284.6927,284.8885,20975.0
2024-08-22 10:30:00,291.13,291.7,290.74,291.47,6590.0,284.8885,285.4462,284.5068,285.2212,6590.0
2024-08-22 10:40:00,291.44,291.66,291.24,291.32,3951.0,285.1918,285.4071,284.9961,285.0744,3951.0
2024-08-22 10:50:00,291.49,292.09,291.15,291.96,4887.0,285.2407,285.8279,284.908,285.7007,4887.0
2024-08-22 11:00:00,291.61,291.99,291.15,291.75,7904.0,285.3582,285.73,284.908,285.4952,7904.0
2024-08-22 11:10:00,291.73,291.82,291.15,291.21,4825.0,285.4756,285.5637,284.908,284.9667,4825.0
2024-08-22 11:20:00,291.15,291.62,291.0,291.57,7897.0,284.908,285.3679,284.7612,285.319,7897.0
2024-08-22 11:30:00,291.55,292.06,291.52,291.8,6188.0,285.2994,285.7985,285.2701,285.5441,6188.0
2024-08-22 11:40:00,291.92,292.26,291.55,291.76,11765.0,285.6615,285.9942,285.2994,285.5049,11765.0
2024-08-22 11:50:00,291.75,292.01,291.31,292.01,10641.0,285.4952,285.7496,285.0646,285.7496,10641.0
2024-08-22 12:00:00,291.82,292.26,291.47,292.14,7273.0,285.5637,285.9942,285.2212,285.8768,7273.0
2024-08-22 12:10:00,292.26,292.49,292.04,292.4,5134.0,285.9942,286.2193,285.7789,286.1312,5134.0
2024-08-22 12:20:00,292.39,292.73,292.36,292.71,6085.0,286.1214,286.4542,286.0921,286.4346,6085.0
2024-08-22 12:30:00,292.65,292.73,292.3,292.3,6679.0,286.3759,286.4542,286.0334,286.0334,6679.0
2024-08-22 12:40:00,292.44,292.63,292.3,292.49,4496.0,286.1704,286.3563,286.0334,286.2193,4496.0
2024-08-22 12:50:00,292.37,292.43,291.47,291.76,3928.0,286.1019,286.1606,285.2212,285.5049,3928.0
2024-08-22 13:00:00,291.61,291.63,291.31,291.63,6506.0,285.3582,285.3777,285.0646,285.3777,6506.0
2024-08-22 13:10:00,291.57,291.86,291.51,291.67,2929.0,285.319,285.6028,285.2603,285.4169,2929.0
2024-08-22 13:20:00,291.69,291.88,291.57,291.57,6756.0,285.4364,285.6224,285.319,285.319,6756.0
2024-08-22 13:30:00,291.51,291.77,291.15,291.76,6425.0,285.2603,285.5147,284.908,285.5049,6425.0
2024-08-22 13:40:00,291.69,292.01,291.61,292.01,7703.0,285.4364,285.7496,285.3582,285.7496,7703.0
2024-08-22 13:50:00,291.85,292.01,291.51,291.63,15212.0,285.593,285.7496,285.2603,285.3777,15212.0
2024-08-22 14:00:00,291.78,292.32,291.64,292.2,4700.0,285.5245,286.0529,285.3875,285.9355,4700.0
2024-08-22 14:10:00,292.37,292.83,291.95,292.83,6670.0,286.1019,286.552,285.6909,286.552,6670.0
2024-08-22 14:20:00,292.96,293.09,292.65,292.73,8796.0,286.6792,286.8064,286.3759,286.4542,8796.0
2024-08-22 14:30:00,292.73,292.94,292.47,292.77,20792.0,286.4542,286.6596,286.1997,286.4933,20792.0
2024-08-22 14:40:00,292.92,293.28,292.66,293.16,16119.0,286.6401,286.9924,286.3857,286.8749,16119.0
2024-08-22 14:50:00,293.16,293.4,292.94,293.01,20143.0,286.8749,287.1098,286.6596,286.7281,20143.0
2024-08-22 15:00:00,293.12,293.92,293.11,293.83,7378.0,286.8358,287.6186,286.826,287.5306,7378.0
2024-08-22 15:10:00,293.88,294.17,293.72,293.98,15987.0,287.5795,287.8633,287.4229,287.6774,15987.0
2024-08-22 15:20:00,293.9,294.09,293.52,294.09,9590.0,287.5991,287.785,287.2272,287.785,9590.0
2024-08-22 15:30:00,294.09,294.47,294.02,294.45,17612.0,287.785,288.1568,287.7165,288.1373,17612.0
2024-08-22 15:40:00,294.37,294.53,294.19,294.45,37000.0,288.059,288.2156,287.8829,288.1373,37000.0
2024-08-22 15:50:00,294.5,294.63,293.56,294.45,106716.0,288.1862,288.3134,287.2664,288.1373,106716.0
2024-08-23 09:30:00,295.91,296.85,295.0,296.42,12382.0,289.566,290.4858,288.6755,290.065,12382.0
2024-08-23 09:40:00,296.35,296.77,295.5,295.55,6990.0,289.9965,290.4075,289.1648,289.2137,6990.0
2024-08-23 09:50:00,295.26,295.69,295.11,295.6,8644.0,288.9299,289.3507,288.7831,289.2626,8644.0
2024-08-23 10:00:00,295.79,296.39,294.93,295.02,12957.0,289.4485,290.0357,288.607,288.6951,12957.0
2024-08-23 10:10:00,295.16,296.93,295.16,296.12,9960.0,288.8321,290.5641,288.8321,289.7715,9960.0
2024-08-23 10:20:00,296.15,296.79,296.13,296.67,4458.0,289.8008,290.4271,289.7813,290.3097,4458.0
2024-08-23 10:30:00,296.67,297.05,296.52,296.64,6265.0,290.3097,290.6815,290.1629,290.2803,6265.0
2024-08-23 10:40:00,296.93,297.12,295.95,296.07,5397.0,290.5641,290.75,289.6051,289.7225,5397.0
2024-08-23 10:50:00,296.23,297.23,295.94,297.23,4226.0,289.8791,290.8577,289.5953,290.8577,4226.0
2024-08-23 11:00:00,296.96,297.66,296.91,297.6,8028.0,290.5935,291.2785,290.5445,291.2197,8028.0
2024-08-23 11:10:00,297.5,298.57,297.2,298.48,7783.0,291.1219,292.1689,290.8283,292.0809,7783.0
2024-08-23 11:20:00,298.29,298.51,297.99,298.13,12125.0,291.895,292.1102,291.6014,291.7384,12125.0
2024-08-23 11:30:00,298.12,298.51,298.0,298.17,3224.0,291.7286,292.1102,291.6112,291.7775,3224.0
2024-08-23 11:40:00,298.35,298.51,297.63,297.92,5408.0,291.9537,292.1102,291.2491,291.5329,5408.0
2024-08-23 11:50:00,297.74,297.85,296.58,296.58,3928.0,291.3567,291.4644,290.2216,290.2216,3928.0
2024-08-23 12:00:00,296.37,296.48,295.91,296.08,5555.0,290.0161,290.1238,289.566,289.7323,5555.0
2024-08-23 12:10:00,296.04,296.09,294.84,295.7,18630.0,289.6932,289.7421,288.5189,289.3605,18630.0
2024-08-23 12:20:00,295.7,295.93,295.62,295.81,8491.0,289.3605,289.5855,289.2822,289.4681,8491.0
2024-08-23 12:30:00,295.9,296.28,295.83,296.08,5459.0,289.5562,289.928,289.4877,289.7323,5459.0
2024-08-23 12:40:00,295.82,296.09,294.96,295.16,3607.0,289.4779,289.7421,288.6363,288.8321,3607.0
2024-08-23 12:50:00,295.35,295.93,295.26,295.81,4108.0,289.018,289.5855,288.9299,289.4681,4108.0
2024-08-23 13:00:00,295.81,295.94,295.66,295.7,3077.0,289.4681,289.5953,289.3213,289.3605,3077.0
2024-08-23 13:10:00,295.68,295.93,295.46,295.81,1814.0,289.3409,289.5855,289.1256,289.4681,1814.0
2024-08-23 13:20:00,295.82,296.14,295.74,295.99,2121.0,289.4779,289.791,289.3996,289.6443,2121.0
2024-08-23 13:30:00,295.98,296.1,295.83,295.89,2011.0,289.6345,289.7519,289.4877,289.5464,2011.0
2024-08-23 13:40:00,295.87,296.16,295.86,295.91,2509.0,289.5268,289.8106,289.517,289.566,2509.0
2024-08-23 13:50:00,296.07,296.07,295.82,295.97,2649.0,289.7225,289.7225,289.4779,289.6247,2649.0
2024-08-23 14:00:00,296.02,296.43,296.02,296.04,1868.0,289.6736,290.0748,289.6736,289.6932,1868.0
2024-08-23 14:10:00,296.06,296.5,296.06,296.49,2715.0,289.7128,290.1433,289.7128,290.1335,2715.0
2024-08-23 14:20:00,296.3,297.07,296.24,297.07,9515.0,289.9476,290.7011,289.8889,290.7011,9515.0
2024-08-23 14:30:00,296.85,297.31,296.85,297.13,5386.0,290.4858,290.936,290.4858,290.7598,5386.0
2024-08-23 14:40:00,297.0,297.53,296.95,297.53,4614.0,290.6326,291.1512,290.5837,291.1512,4614.0
2024-08-23 14:50:00,297.06,297.56,297.06,297.55,11334.0,290.6913,291.1806,290.6913,291.1708,11334.0
2024-08-23 15:00:00,297.51,297.77,297.2,297.72,8027.0,291.1317,291.3861,290.8283,291.3372,8027.0
2024-08-23 15:10:00,297.74,297.98,297.56,297.9,12110.0,291.3567,291.5916,291.1806,291.5133,12110.0
2024-08-23 15:20:00,298.0,298.14,297.81,298.01,6927.0,291.6112,291.7482,291.4252,291.621,6927.0
2024-08-23 15:30:00,297.95,298.07,297.22,297.3,11004.0,291.5622,291.6797,290.8479,290.9262,11004.0
2024-08-23 15:40:00,297.32,297.53,297.0,297.37,10639.0,290.9457,291.1512,290.6326,290.9947,10639.0
2024-08-23 15:50:00,297.49,297.91,297.15,297.38,55932.0,291.1121,291.5231,290.7794,291.0045,55932.0
2024-08-26 09:30:00,298.57,298.57,297.95,298.0,10850.0,292.1689,292.1689,291.5622,291.6112,10850.0
2024-08-26 09:40:00,298.31,299.09,297.91,298.83,4310.0,291.9145,292.6778,291.5231,292.4234,4310.0
2024-08-26 09:50:00,299.04,299.18,298.47,298.73,2175.0,292.6289,292.7659,292.0711,292.3255,2175.0
2024-08-26 10:00:00,299.06,299.31,298.09,298.24,7445.0,292.6484,292.8931,291.6992,291.846,7445.0
2024-08-26 10:10:00,298.47,298.66,297.84,297.96,4525.0,292.0711,292.257,291.4546,291.572,4525.0
2024-08-26 10:20:00,297.88,298.34,297.68,298.02,4069.0,291.4937,291.9439,291.298,291.6307,4069.0
2024-08-26 10:30:00,298.16,298.61,298.02,298.39,5376.0,291.7677,292.2081,291.6307,291.9928,5376.0
2024-08-26 10:40:00,298.5,298.73,298.31,298.5,1298.0,292.1004,292.3255,291.9145,292.1004,1298.0
2024-08-26 10:50:00,298.68,298.78,298.39,298.78,16826.0,292.2766,292.3744,291.9928,292.3744,16826.0
2024-08-26 11:00:00,298.82,299.02,298.53,298.58,6183.0,292.4136,292.6093,292.1298,292.1787,6183.0
2024-08-26 11:10:00,298.57,298.98,298.51,298.51,2008.0,292.1689,292.5702,292.1102,292.1102,2008.0
2024-08-26 11:20:00,298.28,298.5,298.0,298.06,5245.0,291.8852,292.1004,291.6112,291.6699,5245.0
2024-08-26 11:30:00,298.05,298.05,297.43,297.65,3295.0,291.6601,291.6601,291.0534,291.2687,3295.0
2024-08-26 11:40:00,297.76,298.19,297.45,297.8,6374.0,291.3763,291.7971,291.073,291.4155,6374.0
2024-08-26 11:50:00,297.63,297.81,297.18,297.37,3353.0,291.2491,291.4252,290.8087,290.9947,3353.0
2024-08-26 12:00:00,297.18,297.5,297.17,297.22,3514.0,290.8087,291.1219,290.799,290.8479,3514.0
2024-08-26 12:10:00,297.45,297.45,296.91,297.17,3623.0,291.073,291.073,290.5445,290.799,3623.0
2024-08-26 12:20:00,297.13,297.83,297.08,297.73,2236.0,290.7598,291.4448,290.7109,291.347,2236.0
2024-08-26 12:30:00,297.88,297.88,297.47,297.56,1383.0,291.4937,291.4937,291.0925,291.1806,1383.0
2024-08-26 12:40:00,297.54,297.61,297.37,297.61,1657.0,291.161,291.2295,290.9947,291.2295,1657.0
2024-08-26 12:50:00,297.72,297.78,297.53,297.53,1748.0,291.3372,291.3959,291.1512,291.1512,1748.0
2024-08-26 13:00:00,297.64,297.81,297.22,297.36,5822.0,291.2589,291.4252,290.8479,290.9849,5822.0
2024-08-26 13:10:00,297.28,297.47,297.1,297.1,990.0,290.9066,291.0925,290.7305,290.7305,990.0
2024-08-26 13:20:00,297.15,297.21,296.91,296.91,3189.0,290.7794,290.8381,290.5445,290.5445,3189.0
2024-08-26 13:30:00,296.95,296.95,296.49,296.5,4051.0,290.5837,290.5837,290.1335,290.1433,4051.0
2024-08-26 13:40:00,296.26,296.42,296.04,296.04,3013.0,289.9085,290.065,289.6932,289.6932,3013.0
2024-08-26 13:50:00,295.86,296.08,295.86,296.08,1774.0,289.517,289.7323,289.517,289.7323,1774.0
2024-08-26 14:00:00,295.94,296.18,295.87,295.94,3142.0,289.5953,289.8302,289.5268,289.5953,3142.0
2024-08-26 14:10:00,296.02,296.28,295.75,296.2,7269.0,289.6736,289.928,289.4094,289.8498,7269.0
2024-08-26 14:20:00,296.38,296.78,296.27,296.76,6844.0,290.0259,290.4173,289.9183,290.3978,6844.0
2024-08-26 14:30:00,296.69,297.07,296.69,296.93,3664.0,290.3293,290.7011,290.3293,290.5641,3664.0
2024-08-26 14:40:00,297.0,297.08,296.69,296.69,6685.0,290.6326,290.7109,290.3293,290.3293,6685.0
2024-08-26 14:50:00,296.7,296.92,296.47,296.59,3206.0,290.339,290.5543,290.114,290.2314,3206.0
2024-08-26 15:00:00,296.59,296.59,296.05,296.36,9253.0,290.2314,290.2314,289.703,290.0063,9253.0
2024-08-26 15:10:00,296.42,296.49,296.21,296.37,3659.0,290.065,290.1335,289.8595,290.0161,3659.0
2024-08-26 15:20:00,296.36,296.47,296.22,296.28,5199.0,290.0063,290.114,289.8693,289.928,5199.0
2024-08-26 15:30:00,296.21,296.35,295.98,295.98,12102.0,289.8595,289.9965,289.6345,289.6345,12102.0
2024-08-26 15:40:00,295.96,296.58,295.95,296.58,12236.0,289.6149,290.2216,289.6051,290.2216,12236.0
2024-08-26 15:50:00,296.57,297.54,296.38,297.4,92572.0,290.2118,291.161,290.0259,291.024,92572.0
2024-08-27 09:30:00,297.23,297.64,296.03,296.04,10856.0,290.8577,291.2589,289.6834,289.6932,10856.0
2024-08-27 09:40:00,296.0,296.2,296.0,296.17,3688.0,289.654,289.8498,289.654,289.8204,3688.0
2024-08-27 09:50:00,296.16,296.16,294.79,294.97,5420.0,289.8106,289.8106,288.47,288.6461,5420.0
2024-08-27 10:00:00,294.86,295.12,294.5,294.51,4620.0,288.5385,288.7929,288.1862,288.196,4620.0
2024-08-27 10:10:00,294.53,294.53,292.73,293.15,25139.0,288.2156,288.2156,286.4542,286.8651,25139.0
2024-08-27 10:20:00,293.21,294.22,293.08,294.01,12701.0,286.9239,287.9122,286.7966,287.7067,12701.0
2024-08-27 10:30:00,293.94,294.68,293.73,294.29,11979.0,287.6382,288.3623,287.4327,287.9807,11979.0
2024-08-27 10:40:00,294.12,294.38,294.06,294.24,2193.0,287.8144,288.0688,287.7556,287.9318,2193.0
2024-08-27 10:50:00,294.02,294.02,293.41,293.69,16467.0,287.7165,287.7165,287.1196,287.3936,16467.0
2024-08-27 11:00:00,293.69,294.25,293.63,294.25,3265.0,287.3936,287.9416,287.3349,287.9416,3265.0
2024-08-27 11:10:00,294.16,294.21,293.63,293.63,1487.0,287.8535,287.9024,287.3349,287.3349,1487.0
2024-08-27 11:20:00,293.67,294.34,293.67,294.19,2969.0,287.374,288.0296,287.374,287.8829,2969.0
2024-08-27 11:30:00,294.09,294.31,293.94,294.0,4409.0,287.785,288.0003,287.6382,287.6969,4409.0
2024-08-27 11:40:00,293.86,294.19,293.58,293.58,3239.0,287.5599,287.8829,287.2859,287.2859,3239.0
2024-08-27 11:50:00,293.69,293.83,293.38,293.42,5499.0,287.3936,287.5306,287.0902,287.1294,5499.0
2024-08-27 12:00:00,293.5,293.95,293.41,293.83,1828.0,287.2076,287.648,287.1196,287.5306,1828.0
2024-08-27 12:10:00,293.99,294.27,293.89,293.9,4189.0,287.6871,287.9611,287.5893,287.5991,4189.0
2024-08-27 12:20:00,293.97,293.97,293.5,293.5,1467.0,287.6676,287.6676,287.2076,287.2076,1467.0
2024-08-27 12:30:00,293.75,293.77,293.36,293.36,12205.0,287.4523,287.4719,287.0706,287.0706,12205.0
2024-08-27 12:40:00,293.37,293.69,293.07,293.69,4034.0,287.0804,287.3936,286.7869,287.3936,4034.0
2024-08-27 12:50:00,293.82,293.99,293.63,293.68,3435.0,287.5208,287.6871,287.3349,287.3838,3435.0
2024-08-27 13:00:00,293.52,293.82,293.49,293.53,2582.0,287.2272,287.5208,287.1979,287.237,2582.0
2024-08-27 13:10:00,293.82,293.96,293.7,293.79,8148.0,287.5208,287.6578,287.4034,287.4914,8148.0
2024-08-27 13:20:00,293.86,294.39,293.75,294.13,9130.0,287.5599,288.0786,287.4523,287.8241,9130.0
2024-08-27 13:30:00,294.14,294.48,294.14,294.21,3702.0,287.8339,288.1666,287.8339,287.9024,3702.0
2024-08-27 13:40:00,294.47,294.47,294.06,294.15,3631.0,288.1568,288.1568,287.7556,287.8437,3631.0
2024-08-27 13:50:00,294.24,294.24,293.9,293.9,4171.0,287.9318,287.9318,287.5991,287.5991,4171.0
2024-08-27 14:00:00,294.11,294.36,293.7,293.97,9144.0,287.8046,288.0492,287.4034,287.6676,9144.0
2024-08-27 14:10:00,293.97,294.25,293.72,293.84,2278.0,287.6676,287.9416,287.4229,287.5404,2278.0
2024-08-27 14:20:00,293.95,293.97,293.7,293.96,6319.0,287.648,287.6676,287.4034,287.6578,6319.0
2024-08-27 14:30:00,293.89,293.89,293.62,293.69,2819.0,287.5893,287.5893,287.3251,287.3936,2819.0
2024-08-27 14:40:00,293.68,293.83,293.57,293.59,6990.0,287.3838,287.5306,287.2761,287.2957,6990.0
2024-08-27 14:50:00,293.74,293.83,293.5,293.66,7520.0,287.4425,287.5306,287.2076,287.3642,7520.0
2024-08-27 15:00:00,293.64,293.79,293.6,293.74,9234.0,287.3446,287.4914,287.3055,287.4425,9234.0
2024-08-27 15:10:00,293.75,293.77,293.61,293.65,12412.0,287.4523,287.4719,287.3153,287.3544,12412.0
2024-08-27 15:20:00,293.65,293.7,293.35,293.52,8001.0,287.3544,287.4034,287.0609,287.2272,8001.0
2024-08-27 15:30:00,293.54,293.74,293.36,293.58,10683.0,287.2468,287.4425,287.0706,287.2859,10683.0
2024-08-27 15:40:00,293.57,294.34,293.56,294.28,13565.0,287.2761,288.0296,287.2664,287.9709,13565.0
2024-08-27 15:50:00,294.35,295.25,294.28,294.88,95420.0,288.0394,288.9201,287.9709,288.5581,95420.0
2024-08-28 09:30:00,294.91,294.91,294.2,294.88,13964.0,288.5874,288.5874,287.8926,288.5581,13964.0
2024-08-28 09:40:00,294.83,295.58,294.83,294.98,3546.0,288.5091,289.2431,288.5091,288.6559,3546.0
2024-08-28 09:50:00,295.29,296.18,295.14,295.97,7251.0,288.9593,289.8302,288.8125,289.6247,7251.0
2024-08-28 10:00:00,296.05,296.53,295.96,296.53,5852.0,289.703,290.1727,289.6149,290.1727,5852.0
2024-08-28 10:10:00,296.48,296.48,295.86,295.96,4108.0,290.1238,290.1238,289.517,289.6149,4108.0
2024-08-28 10:20:00,295.78,296.33,295.73,296.3,4114.0,289.4388,289.977,289.3898,289.9476,4114.0
2024-08-28 10:30:00,296.18,296.61,295.97,296.52,4475.0,289.8302,290.251,289.6247,290.1629,4475.0
2024-08-28 10:40:00,296.52,296.67,296.01,296.01,8707.0,290.1629,290.3097,289.6638,289.6638,8707.0
2024-08-28 10:50:00,296.51,296.98,296.35,296.98,11162.0,290.1531,290.613,289.9965,290.613,11162.0
2024-08-28 11:00:00,296.96,297.17,296.64,297.13,12418.0,290.5935,290.799,290.2803,290.7598,12418.0
2024-08-28 11:10:00,297.37,297.58,297.07,297.08,5727.0,290.9947,291.2002,290.7011,290.7109,5727.0
2024-08-28 11:20:00,296.93,297.18,296.55,296.99,10815.0,290.5641,290.8087,290.1923,290.6228,10815.0
2024-08-28 11:30:00,296.99,297.38,296.88,297.27,4256.0,290.6228,291.0045,290.5152,290.8968,4256.0
2024-08-28 11:40:00,297.25,297.25,296.72,296.76,3841.0,290.8772,290.8772,290.3586,290.3978,3841.0
2024-08-28 11:50:00,296.73,296.8,296.47,296.7,5341.0,290.3684,290.4369,290.114,290.339,5341.0
2024-08-28 12:00:00,296.69,296.72,296.21,296.27,3482.0,290.3293,290.3586,289.8595,289.9183,3482.0
2024-08-28 12:10:00,296.23,296.35,295.94,296.11,3444.0,289.8791,289.9965,289.5953,289.7617,3444.0
2024-08-28 12:20:00,296.1,296.1,295.8,295.83,3019.0,289.7519,289.7519,289.4583,289.4877,3019.0
2024-08-28 12:30:00,295.76,295.87,295.54,295.83,11532.0,289.4192,289.5268,289.2039,289.4877,11532.0
2024-08-28 12:40:00,295.87,295.98,295.82,295.84,1265.0,289.5268,289.6345,289.4779,289.4975,1265.0
2024-08-28 12:50:00,295.82,296.08,295.82,296.04,7405.0,289.4779,289.7323,289.4779,289.6932,7405.0
2024-08-28 13:00:00,296.12,296.18,295.95,295.95,1670.0,289.7715,289.8302,289.6051,289.6051,1670.0
2024-08-28 13:10:00,295.87,295.87,295.55,295.73,1403.0,289.5268,289.5268,289.2137,289.3898,1403.0
2024-08-28 13:20:00,295.72,295.72,295.35,295.36,2057.0,289.38,289.38,289.018,289.0278,2057.0
2024-08-28 13:30:00,295.48,295.79,295.48,295.64,1525.0,289.1452,289.4485,289.1452,289.3018,1525.0
2024-08-28 13:40:00,295.66,295.73,295.49,295.49,1611.0,289.3213,289.3898,289.155,289.155,1611.0
2024-08-28 13:50:00,295.51,295.55,294.79,294.99,4665.0,289.1746,289.2137,288.47,288.6657,4665.0
2024-08-28 14:00:00,294.76,295.19,294.62,295.12,4318.0,288.4406,288.8614,288.3036,288.7929,4318.0
2024-08-28 14:10:00,295.24,295.24,294.88,295.07,2551.0,288.9103,288.9103,288.5581,288.744,2551.0
2024-08-28 14:20:00,295.03,295.16,294.69,294.79,5173.0,288.7048,288.8321,288.3721,288.47,5173.0
2024-08-28 14:30:00,294.87,294.89,294.63,294.84,2932.0,288.5483,288.5678,288.3134,288.5189,2932.0
2024-08-28 14:40:00,295.05,295.05,294.84,294.97,1555.0,288.7244,288.7244,288.5189,288.6461,1555.0
2024-08-28 14:50:00,294.88,295.96,294.87,295.96,6625.0,288.5581,289.6149,288.5483,289.6149,6625.0
2024-08-28 15:00:00,295.84,296.14,295.56,295.56,3582.0,289.4975,289.791,289.2235,289.2235,3582.0
2024-08-28 15:10:00,295.55,295.63,295.31,295.63,3808.0,289.2137,289.292,288.9788,289.292,3808.0
2024-08-28 15:20:00,295.63,296.15,295.45,296.07,3586.0,289.292,289.8008,289.1158,289.7225,3586.0
2024-08-28 15:30:00,296.0,296.39,295.94,296.07,11576.0,289.654,290.0357,289.5953,289.7225,11576.0
2024-08-28 15:40:00,296.09,296.74,296.01,296.22,10803.0,289.7421,290.3782,289.6638,289.8693,10803.0
2024-08-28 15:50:00,296.25,296.75,295.92,296.2,68401.0,289.8987,290.388,289.5758,289.8498,68401.0
2024-08-29 09:30:00,297.75,297.75,295.68,295.68,13465.0,291.3665,291.3665,289.3409,289.3409,13465.0
2024-08-29 09:40:00,296.17,296.59,295.71,295.91,3494.0,289.8204,290.2314,289.3703,289.566,3494.0
2024-08-29 09:50:00,295.6,296.37,295.46,296.35,13153.0,289.2626,290.0161,289.1256,289.9965,13153.0
2024-08-29 10:00:00,296.71,298.0,296.51,297.95,5485.0,290.3488,291.6112,290.1531,291.5622,5485.0
2024-08-29 10:10:00,298.1,298.1,297.52,297.76,11276.0,291.709,291.709,291.1415,291.3763,11276.0
2024-08-29 10:20:00,297.94,298.75,297.91,298.58,9491.0,291.5525,292.3451,291.5231,292.1787,9491.0
2024-08-29 10:30:00,298.7,299.12,298.58,298.71,3651.0,292.2962,292.7072,292.1787,292.3059,3651.0
2024-08-29 10:40:00,299.0,299.0,298.35,298.85,5245.0,292.5897,292.5897,291.9537,292.4429,5245.0
2024-08-29 10:50:00,299.0,299.01,298.23,298.53,11794.0,292.5897,292.5995,291.8362,292.1298,11794.0
2024-08-29 11:00:00,298.39,298.63,298.15,298.15,3317.0,291.9928,292.2277,291.758,291.758,3317.0
2024-08-29 11:10:00,298.56,298.62,298.31,298.39,2406.0,292.1592,292.2179,291.9145,291.9928,2406.0
2024-08-29 11:20:00,298.34,298.44,298.17,298.21,8763.0,291.9439,292.0417,291.7775,291.8167,8763.0
2024-08-29 11:30:00,298.43,298.47,297.7,298.16,6297.0,292.0319,292.0711,291.3176,291.7677,6297.0
2024-08-29 11:40:00,297.72,297.72,297.27,297.44,6183.0,291.3372,291.3372,290.8968,291.0632,6183.0
2024-08-29 11:50:00,297.34,297.51,297.28,297.35,4567.0,290.9653,291.1317,290.9066,290.9751,4567.0
2024-08-29 12:00:00,297.38,297.84,297.28,297.76,12092.0,291.0045,291.4546,290.9066,291.3763,12092.0
2024-08-29 12:10:00,297.81,297.84,297.66,297.67,302.0,291.4252,291.4546,291.2785,291.2882,302.0
2024-08-29 12:20:00,297.57,297.86,297.56,297.83,3646.0,291.1904,291.4742,291.1806,291.4448,3646.0
2024-08-29 12:30:00,297.87,298.0,297.84,297.94,2285.0,291.484,291.6112,291.4546,291.5525,2285.0
2024-08-29 12:40:00,298.16,298.48,298.0,298.16,2566.0,291.7677,292.0809,291.6112,291.7677,2566.0
2024-08-29 12:50:00,298.13,298.48,298.12,298.44,5135.0,291.7384,292.0809,291.7286,292.0417,5135.0
2024-08-29 13:00:00,298.44,298.44,298.16,298.17,1200.0,292.0417,292.0417,291.7677,291.7775,1200.0
2024-08-29 13:10:00,298.17,298.54,298.15,298.54,4473.0,291.7775,292.1396,291.758,292.1396,4473.0
2024-08-29 13:20:00,298.43,298.66,298.36,298.39,4439.0,292.0319,292.257,291.9634,291.9928,4439.0
2024-08-29 13:30:00,298.26,298.6,298.09,298.46,4079.0,291.8656,292.1983,291.6992,292.0613,4079.0
2024-08-29 13:40:00,298.62,298.76,298.37,298.76,1928.0,292.2179,292.3549,291.9732,292.3549,1928.0
2024-08-29 13:50:00,298.41,299.19,298.41,299.19,4032.0,292.0124,292.7757,292.0124,292.7757,4032.0
2024-08-29 14:00:00,299.13,299.13,298.69,298.81,4848.0,292.7169,292.7169,292.2864,292.4038,4848.0
2024-08-29 14:10:00,298.99,299.14,298.81,299.01,2138.0,292.5799,292.7267,292.4038,292.5995,2138.0
2024-08-29 14:20:00,299.04,299.05,298.5,298.51,4313.0,292.6289,292.6387,292.1004,292.1102,4313.0
2024-08-29 14:30:00,298.64,298.64,297.58,297.59,4510.0,292.2374,292.2374,291.2002,291.21,4510.0
2024-08-29 14:40:00,297.57,297.58,297.04,297.27,7469.0,291.1904,291.2002,290.6717,290.8968,7469.0
2024-08-29 14:50:00,297.3,297.78,297.08,297.78,6588.0,290.9262,291.3959,290.7109,291.3959,6588.0
2024-08-29 15:00:00,297.61,297.64,297.33,297.6,2835.0,291.2295,291.2589,290.9555,291.2197,2835.0
2024-08-29 15:10:00,297.57,297.89,297.25,297.68,5925.0,291.1904,291.5035,290.8772,291.298,5925.0
2024-08-29 15:20:00,297.55,298.08,297.54,298.01,5089.0,291.1708,291.6895,291.161,291.621,5089.0
2024-08-29 15:30:00,298.09,298.14,297.65,297.76,5021.0,291.6992,291.7482,291.2687,291.3763,5021.0
2024-08-29 15:40:00,297.74,297.79,296.56,296.59,9542.0,291.3567,291.4057,290.202,290.2314,9542.0
2024-08-29 15:50:00,296.59,296.74,295.95,296.12,52576.0,290.2314,290.3782,289.6051,289.7715,52576.0
2024-08-30 09:30:00,297.09,298.46,297.09,297.95,11145.0,290.7207,292.0613,290.7207,291.5622,11145.0
2024-08-30 09:40:00,297.7,297.7,296.33,296.33,15206.0,291.3176,291.3176,289.977,289.977,15206.0
2024-08-30 09:50:00,296.33,296.71,296.15,296.68,5497.0,289.977,290.3488,289.8008,290.3195,5497.0
2024-08-30 10:00:00,296.64,297.38,296.64,297.11,8196.0,290.2803,291.0045,290.2803,290.7402,8196.0
2024-08-30 10:10:00,297.11,297.85,297.1,297.37,8766.0,290.7402,291.4644,290.7305,290.9947,8766.0
2024-08-30 10:20:00,297.16,297.22,296.8,297.0,5128.0,290.7892,290.8479,290.4369,290.6326,5128.0
2024-08-30 10:30:00,296.89,297.55,296.86,297.04,3534.0,290.525,291.1708,290.4956,290.6717,3534.0
2024-08-30 10:40:00,296.9,297.16,296.53,296.8,1755.0,290.5348,290.7892,290.1727,290.4369,1755.0
2024-08-30 10:50:00,296.87,296.89,296.63,296.76,1736.0,290.5054,290.525,290.2705,290.3978,1736.0
2024-08-30 11:00:00,296.71,296.81,296.66,296.72,901.0,290.3488,290.4467,290.2999,290.3586,901.0
2024-08-30 11:10:00,296.74,296.96,296.72,296.86,2200.0,290.3782,290.5935,290.3586,290.4956,2200.0
2024-08-30 11:20:00,296.73,296.73,296.33,296.43,3565.0,290.3684,290.3684,289.977,290.0748,3565.0
2024-08-30 11:30:00,296.43,296.56,295.45,295.65,4163.0,290.0748,290.202,289.1158,289.3115,4163.0
2024-08-30 11:40:00,295.68,295.9,295.41,295.72,4637.0,289.3409,289.5562,289.0767,289.38,4637.0
2024-08-30 11:50:00,295.85,296.05,295.7,295.99,2979.0,289.5073,289.703,289.3605,289.6443,2979.0
2024-08-30 12:00:00,295.8,296.13,295.64,296.08,2859.0,289.4583,289.7813,289.3018,289.7323,2859.0
2024-08-30 12:10:00,296.0,296.16,295.72,295.79,3302.0,289.654,289.8106,289.38,289.4485,3302.0
2024-08-30 12:20:00,295.67,295.75,295.3,295.33,2176.0,289.3311,289.4094,288.9691,288.9984,2176.0
2024-08-30 12:30:00,295.3,295.39,294.71,295.13,4242.0,288.9691,289.0571,288.3917,288.8027,4242.0
2024-08-30 12:40:00,295.19,295.27,294.99,295.27,2674.0,288.8614,288.9397,288.6657,288.9397,2674.0
2024-08-30 12:50:00,295.38,295.61,295.31,295.57,1938.0,289.0473,289.2724,288.9788,289.2333,1938.0
2024-08-30 13:00:00,295.55,295.83,295.49,295.49,2209.0,289.2137,289.4877,289.155,289.155,2209.0
2024-08-30 13:10:00,295.49,295.49,295.2,295.34,2846.0,289.155,289.155,288.8712,289.0082,2846.0
2024-08-30 13:20:00,295.18,295.33,295.05,295.17,1469.0,288.8516,288.9984,288.7244,288.8418,1469.0
2024-08-30 13:30:00,295.18,295.41,295.07,295.41,1933.0,288.8516,289.0767,288.744,289.0767,1933.0
2024-08-30 13:40:00,295.17,295.55,295.17,295.5,4406.0,288.8418,289.2137,288.8418,289.1648,4406.0
2024-08-30 13:50:00,295.5,295.65,295.47,295.52,1605.0,289.1648,289.3115,289.1354,289.1843,1605.0
2024-08-30 14:00:00,295.32,295.69,295.32,295.69,3873.0,288.9886,289.3507,288.9886,289.3507,3873.0
2024-08-30 14:10:00,295.63,296.26,295.63,296.26,2488.0,289.292,289.9085,289.292,289.9085,2488.0
2024-08-30 14:20:00,296.2,296.31,295.91,295.91,2680.0,289.8498,289.9574,289.566,289.566,2680.0
2024-08-30 14:30:00,295.97,296.1,295.86,296.1,2406.0,289.6247,289.7519,289.517,289.7519,2406.0
2024-08-30 14:40:00,296.25,296.45,296.23,296.38,1970.0,289.8987,290.0944,289.8791,290.0259,1970.0
2024-08-30 14:50:00,296.26,296.69,296.26,296.33,2694.0,289.9085,290.3293,289.9085,289.977,2694.0
2024-08-30 15:00:00,296.43,296.87,296.36,296.8,4155.0,290.0748,290.5054,290.0063,290.4369,4155.0
2024-08-30 15:10:00,296.8,297.0,296.48,296.86,7783.0,290.4369,290.6326,290.1238,290.4956,7783.0
2024-08-30 15:20:00,297.09,297.57,297.01,297.56,4671.0,290.7207,291.1904,290.6424,291.1806,4671.0
2024-08-30 15:30:00,297.52,297.62,297.29,297.34,8329.0,291.1415,291.2393,290.9164,290.9653,8329.0
2024-08-30 15:40:00,297.36,297.36,297.01,297.36,8426.0,290.9849,290.9849,290.6424,290.9849,8426.0
2024-08-30 15:50:00,297.48,299.1,297.13,298.82,103119.0,291.1023,292.6876,290.7598,292.4136,103119.0
2024-09-03 09:30:00,296.06,297.16,296.03,296.47,18127.0,289.7128,290.7892,289.6834,290.114,18127.0
2024-09-03 09:40:00,296.36,296.89,294.75,294.85,7046.0,290.0063,290.525,288.4308,288.5287,7046.0
2024-09-03 09:50:00,295.13,296.23,294.24,295.61,20419.0,288.8027,289.8791,287.9318,289.2724,20419.0
2024-09-03 10:00:00,295.68,296.35,292.09,292.09,30886.0,289.3409,289.9965,285.8279,285.8279,30886.0
2024-09-03 10:10:00,292.07,292.9,291.56,292.9,49779.0,285.8083,286.6205,285.3092,286.6205,49779.0
2024-09-03 10:20:00,292.76,293.07,292.42,292.93,7726.0,286.4835,286.7869,286.1508,286.6499,7726.0
2024-09-03 10:30:00,292.68,293.19,292.24,293.17,13167.0,286.4052,286.9043,285.9747,286.8847,13167.0
2024-09-03 10:40:00,293.21,293.43,292.62,292.92,8226.0,286.9239,287.1391,286.3465,286.6401,8226.0
2024-09-03 10:50:00,292.79,293.25,292.69,292.94,6207.0,286.5129,286.963,286.415,286.6596,6207.0
2024-09-03 11:00:00,292.94,293.36,292.13,292.59,26778.0,286.6596,287.0706,285.867,286.3172,26778.0
2024-09-03 11:10:00,292.58,292.88,292.38,292.81,5481.0,286.3074,286.6009,286.1117,286.5324,5481.0
2024-09-03 11:20:00,292.66,293.38,292.66,293.01,7073.0,286.3857,287.0902,286.3857,286.7281,7073.0
2024-09-03 11:30:00,292.98,293.33,292.8,293.06,10849.0,286.6988,287.0413,286.5227,286.7771,10849.0
2024-09-03 11:40:00,293.06,293.25,292.69,292.79,7648.0,286.7771,286.963,286.415,286.5129,7648.0
2024-09-03 11:50:00,292.79,293.02,292.73,292.91,4953.0,286.5129,286.7379,286.4542,286.6303,4953.0
2024-09-03 12:00:00,292.71,292.92,292.18,292.32,8883.0,286.4346,286.6401,285.9159,286.0529,8883.0
2024-09-03 12:10:00,292.24,293.13,292.23,292.71,12667.0,285.9747,286.8456,285.9649,286.4346,12667.0
2024-09-03 12:20:00,292.77,293.05,292.51,293.05,8706.0,286.4933,286.7673,286.2389,286.7673,8706.0
2024-09-03 12:30:00,292.98,293.23,292.62,292.62,15576.0,286.6988,286.9434,286.3465,286.3465,15576.0
2024-09-03 12:40:00,292.49,292.77,292.27,292.71,3500.0,286.2193,286.4933,286.004,286.4346,3500.0
2024-09-03 12:50:00,292.78,292.78,292.41,292.51,1516.0,286.5031,286.5031,286.141,286.2389,1516.0
2024-09-03 13:00:00,292.5,293.4,292.49,293.4,7906.0,286.2291,287.1098,286.2193,287.1098,7906.0
2024-09-03 13:10:00,293.26,293.49,293.13,293.26,12308.0,286.9728,287.1979,286.8456,286.9728,12308.0
2024-09-03 13:20:00,293.37,294.04,293.26,294.0,8960.0,287.0804,287.7361,286.9728,287.6969,8960.0
2024-09-03 13:30:00,293.75,293.75,293.21,293.55,8460.0,287.4523,287.4523,286.9239,287.2566,8460.0
2024-09-03 13:40:00,293.56,293.86,293.3,293.71,4207.0,287.2664,287.5599,287.0119,287.4131,4207.0
2024-09-03 13:50:00,293.77,294.31,293.77,294.02,8694.0,287.4719,288.0003,287.4719,287.7165,8694.0
2024-09-03 14:00:00,293.89,293.97,293.51,293.92,8379.0,287.5893,287.6676,287.2174,287.6186,8379.0
2024-09-03 14:10:00,294.04,294.36,294.04,294.21,3856.0,287.7361,288.0492,287.7361,287.9024,3856.0
2024-09-03 14:20:00,294.27,294.5,294.12,294.36,8089.0,287.9611,288.1862,287.8144,288.0492,8089.0
2024-09-03 14:30:00,294.24,294.65,294.14,294.65,11471.0,287.9318,288.333,287.8339,288.333,11471.0
2024-09-03 14:40:00,294.65,295.25,294.51,294.82,8088.0,288.333,288.9201,288.196,288.4993,8088.0
2024-09-03 14:50:00,295.07,295.07,294.14,294.17,6759.0,288.744,288.744,287.8339,287.8633,6759.0
2024-09-03 15:00:00,294.06,294.19,294.0,294.0,6069.0,287.7556,287.8829,287.6969,287.6969,6069.0
2024-09-03 15:10:00,294.22,294.43,293.61,293.69,12916.0,287.9122,288.1177,287.3153,287.3936,12916.0
2024-09-03 15:20:00,293.6,294.0,293.44,293.45,13415.0,287.3055,287.6969,287.1489,287.1587,13415.0
2024-09-03 15:30:00,293.67,293.74,292.56,292.72,10670.0,287.374,287.4425,286.2878,286.4444,10670.0
2024-09-03 15:40:00,292.51,293.1,291.88,293.1,17172.0,286.2389,286.8162,285.6224,286.8162,17172.0
2024-09-03 15:50:00,293.22,293.76,292.47,293.58,86838.0,286.9336,287.4621,286.1997,287.2859,86838.0
2024-09-04 09:30:00,293.91,295.36,292.69,295.17,16734.0,287.6089,289.0278,286.415,288.8418,16734.0
2024-09-04 09:40:00,294.99,295.06,293.3,293.59,5877.0,288.6657,288.7342,287.0119,287.2957,5877.0
2024-09-04 09:50:00,293.87,295.2,293.87,294.96,1821.0,287.5697,288.8712,287.5697,288.6363,1821.0
2024-09-04 10:00:00,294.45,294.99,293.88,294.77,22702.0,288.1373,288.6657,287.5795,288.4504,22702.0
2024-09-04 10:10:00,294.67,295.11,294.06,294.52,4852.0,288.3526,288.7831,287.7556,288.2058,4852.0
2024-09-04 10:20:00,294.68,295.07,293.67,293.74,11955.0,288.3623,288.744,287.374,287.4425,11955.0
2024-09-04 10:30:00,293.79,294.3,293.56,294.3,3922.0,287.4914,287.9905,287.2664,287.9905,3922.0
2024-09-04 10:40:00,294.33,294.53,293.96,294.1,3899.0,288.0198,288.2156,287.6578,287.7948,3899.0
2024-09-04 10:50:00,294.17,294.43,293.94,294.43,2381.0,287.8633,288.1177,287.6382,288.1177,2381.0
2024-09-04 11:00:00,294.46,294.46,293.76,293.78,4324.0,288.1471,288.1471,287.4621,287.4816,4324.0
2024-09-04 11:10:00,293.75,293.95,293.02,293.25,4608.0,287.4523,287.648,286.7379,286.963,4608.0
2024-09-04 11:20:00,293.31,293.32,292.74,292.94,3890.0,287.0217,287.0315,286.4639,286.6596,3890.0
2024-09-04 11:30:00,292.93,293.13,292.44,292.44,5200.0,286.6499,286.8456,286.1704,286.1704,5200.0
2024-09-04 11:40:00,292.35,292.49,292.2,292.39,4190.0,286.0823,286.2193,285.9355,286.1214,4190.0
2024-09-04 11:50:00,292.36,292.6,292.26,292.26,3677.0,286.0921,286.3269,285.9942,285.9942,3677.0
2024-09-04 12:00:00,292.27,292.5,291.99,292.44,2879.0,286.004,286.2291,285.73,286.1704,2879.0
2024-09-04 12:10:00,292.63,292.86,292.24,292.76,6636.0,286.3563,286.5814,285.9747,286.4835,6636.0
2024-09-04 12:20:00,292.75,292.96,292.75,292.86,3915.0,286.4737,286.6792,286.4737,286.5814,3915.0
2024-09-04 12:30:00,292.93,293.65,292.92,293.51,3156.0,286.6499,287.3544,286.6401,287.2174,3156.0
2024-09-04 12:40:00,293.43,293.58,293.11,293.29,3252.0,287.1391,287.2859,286.826,287.0021,3252.0
2024-09-04 12:50:00,293.56,293.7,293.41,293.52,700.0,287.2664,287.4034,287.1196,287.2272,700.0
2024-09-04 13:00:00,293.49,293.49,292.86,292.97,2276.0,287.1979,287.1979,286.5814,286.689,2276.0
2024-09-04 13:10:00,293.19,293.19,292.76,293.05,2014.0,286.9043,286.9043,286.4835,286.7673,2014.0
2024-09-04 13:20:00,293.15,293.15,292.58,292.67,3085.0,286.8651,286.8651,286.3074,286.3954,3085.0
2024-09-04 13:30:00,292.62,292.75,292.39,292.71,5912.0,286.3465,286.4737,286.1214,286.4346,5912.0
2024-09-04 13:40:00,292.64,293.1,292.51,292.84,10128.0,286.3661,286.8162,286.2389,286.5618,10128.0
2024-09-04 13:50:00,292.88,292.88,292.29,292.59,5096.0,286.6009,286.6009,286.0236,286.3172,5096.0
2024-09-04 14:00:00,292.71,292.78,292.51,292.61,3817.0,286.4346,286.5031,286.2389,286.3367,3817.0
2024-09-04 14:10:00,292.64,293.01,292.39,292.82,8182.0,286.3661,286.7281,286.1214,286.5422,8182.0
2024-09-04 14:20:00,292.93,293.28,292.8,293.28,1578.0,286.6499,286.9924,286.5227,286.9924,1578.0
2024-09-04 14:30:00,293.18,293.18,292.63,292.69,4720.0,286.8945,286.8945,286.3563,286.415,4720.0
2024-09-04 14:40:00,292.66,292.69,292.03,292.48,5841.0,286.3857,286.415,285.7692,286.2095,5841.0
2024-09-04 14:50:00,292.36,292.48,292.25,292.25,4500.0,286.0921,286.2095,285.9844,285.9844,4500.0
2024-09-04 15:00:00,292.15,292.39,292.0,292.38,6358.0,285.8866,286.1214,285.7398,286.1117,6358.0
2024-09-04 15:10:00,292.54,292.85,292.5,292.66,2572.0,286.2682,286.5716,286.2291,286.3857,2572.0
2024-09-04 15:20:00,292.66,293.12,292.66,293.12,2865.0,286.3857,286.8358,286.3857,286.8358,2865.0
2024-09-04 15:30:00,293.07,293.09,292.6,293.08,6488.0,286.7869,286.8064,286.3269,286.7966,6488.0
2024-09-04 15:40:00,293.12,293.4,292.99,293.24,9772.0,286.8358,287.1098,286.7086,286.9532,9772.0
2024-09-04 15:50:00,293.13,293.42,292.64,292.77,69132.0,286.8456,287.1294,286.3661,286.4933,69132.0
2024-09-05 09:30:00,293.46,293.95,288.96,289.46,18365.0,287.1685,287.648,282.765,283.2543,18365.0
2024-09-05 09:40:00,289.41,289.82,287.52,287.67,38462.0,283.2053,283.6065,281.3558,281.5026,38462.0
2024-09-05 09:50:00,287.56,289.01,287.33,287.48,29279.0,281.395,282.8139,281.1699,281.3167,29279.0
2024-09-05 10:00:00,287.79,289.73,287.32,287.49,48879.0,281.6201,283.5185,281.1601,281.3265,48879.0
2024-09-05 10:10:00,287.57,287.93,287.23,287.66,16895.0,281.4048,281.7571,281.0721,281.4928,16895.0
2024-09-05 10:20:00,287.88,288.33,287.4,287.5,15227.0,281.7081,282.1485,281.2384,281.3363,15227.0
2024-09-05 10:30:00,287.5,287.95,286.86,287.19,12600.0,281.3363,281.7766,280.71,281.0329,12600.0
2024-09-05 10:40:00,287.15,287.56,286.9,287.0,16348.0,280.9938,281.395,280.7491,280.847,16348.0
2024-09-05 10:50:00,287.0,287.34,286.32,286.67,17455.0,280.847,281.1797,280.1816,280.5241,17455.0
2024-09-05 11:00:00,286.49,286.71,286.26,286.44,12806.0,280.3479,280.5632,280.1229,280.299,12806.0
2024-09-05 11:10:00,286.44,286.61,285.82,286.18,18489.0,280.299,280.4654,279.6923,280.0446,18489.0
2024-09-05 11:20:00,285.96,286.11,284.69,284.91,23763.0,279.8293,279.9761,278.5865,278.8018,23763.0
2024-09-05 11:30:00,284.7,285.31,284.59,284.88,19553.0,278.5963,279.1932,278.4887,278.7724,19553.0
2024-09-05 11:40:00,284.8,285.18,284.57,285.05,8658.0,278.6942,279.066,278.4691,278.9388,8658.0
2024-09-05 11:50:00,285.08,285.08,284.27,284.27,4708.0,278.9682,278.9682,278.1755,278.1755,4708.0
2024-09-05 12:00:00,284.06,285.1,283.75,285.05,21028.0,277.97,278.9877,277.6667,278.9388,21028.0
2024-09-05 12:10:00,285.06,285.44,284.83,285.2,5794.0,278.9486,279.3204,278.7235,279.0856,5794.0
2024-09-05 12:20:00,285.43,286.02,284.93,285.89,5939.0,279.3107,279.888,278.8214,279.7608,5939.0
2024-09-05 12:30:00,285.69,285.71,285.23,285.56,4255.0,279.5651,279.5847,279.1149,279.4379,4255.0
2024-09-05 12:40:00,285.44,285.73,285.22,285.45,7247.0,279.3204,279.6042,279.1052,279.3302,7247.0
2024-09-05 12:50:00,285.39,285.73,285.22,285.64,2827.0,279.2715,279.6042,279.1052,279.5162,2827.0
2024-09-05 13:00:00,285.53,285.8,285.17,285.65,8435.0,279.4085,279.6727,279.0562,279.5259,8435.0
2024-09-05 13:10:00,285.64,285.95,285.59,285.67,6226.0,279.5162,279.8195,279.4672,279.5455,6226.0
2024-09-05 13:20:00,285.9,286.39,285.7,285.93,10909.0,279.7706,280.2501,279.5749,279.7999,10909.0
2024-09-05 13:30:00,286.0,286.43,285.79,286.3,7981.0,279.8684,280.2892,279.6629,280.162,7981.0
2024-09-05 13:40:00,286.3,287.1,286.05,286.9,14831.0,280.162,280.9449,279.9174,280.7491,14831.0
2024-09-05 13:50:00,286.89,286.89,286.37,286.47,8348.0,280.7394,280.7394,280.2305,280.3284,8348.0
2024-09-05 14:00:00,286.47,286.68,286.25,286.45,5923.0,280.3284,280.5339,280.1131,280.3088,5923.0
2024-09-05 14:10:00,286.43,286.5,286.14,286.24,3859.0,280.2892,280.3577,280.0054,280.1033,3859.0
2024-09-05 14:20:00,286.17,286.26,285.84,285.84,6201.0,280.0348,280.1229,279.7119,279.7119,6201.0
2024-09-05 14:30:00,285.92,286.37,285.91,286.19,7922.0,279.7902,280.2305,279.7804,280.0544,7922.0
2024-09-05 14:40:00,286.27,286.63,286.16,286.6,5666.0,280.1326,280.4849,280.025,280.4556,5666.0
2024-09-05 14:50:00,286.66,286.84,286.17,286.32,14036.0,280.5143,280.6904,280.0348,280.1816,14036.0
2024-09-05 15:00:00,286.21,286.27,285.2,285.42,16830.0,280.0739,280.1326,279.0856,279.3009,16830.0
2024-09-05 15:10:00,285.28,285.52,284.17,284.17,14089.0,279.1639,279.3987,278.0777,278.0777,14089.0
2024-09-05 15:20:00,284.09,284.6,283.98,284.6,15388.0,277.9994,278.4985,277.8917,278.4985,15388.0
2024-09-05 15:30:00,284.61,285.0,284.46,284.76,22882.0,278.5082,278.8899,278.3615,278.655,22882.0
2024-09-05 15:40:00,284.74,284.79,283.82,284.7,30118.0,278.6354,278.6844,277.7352,278.5963,30118.0
2024-09-05 15:50:00,284.77,285.6,284.46,285.37,98598.0,278.6648,279.477,278.3615,279.2519,98598.0
2024-09-06 09:30:00,285.38,287.7,285.24,286.7,14744.0,279.2617,281.532,279.1247,280.5534,14744.0
2024-09-06 09:40:00,286.54,287.47,286.34,287.3,4384.0,280.3969,281.3069,280.2011,281.1406,4384.0
2024-09-06 09:50:00,287.32,288.01,286.77,286.77,21385.0,281.1601,281.8353,280.6219,280.6219,21385.0
2024-09-06 10:00:00,286.56,287.0,285.66,285.66,10004.0,280.4164,280.847,279.5357,279.5357,10004.0
2024-09-06 10:10:00,286.06,286.12,285.21,285.75,7263.0,279.9271,279.9859,279.0954,279.6238,7263.0
2024-09-06 10:20:00,285.75,286.31,284.87,284.87,5228.0,279.6238,280.1718,278.7627,278.7627,5228.0
2024-09-06 10:30:00,284.87,285.04,283.72,284.54,14122.0,278.7627,278.929,277.6373,278.4397,14122.0
2024-09-06 10:40:00,284.54,284.63,284.03,284.29,14726.0,278.4397,278.5278,277.9407,278.1951,14726.0
2024-09-06 10:50:00,284.23,284.43,283.53,283.69,13545.0,278.1364,278.3321,277.4514,277.608,13545.0
2024-09-06 11:00:00,283.57,285.37,283.47,284.46,26383.0,277.4905,279.2519,277.3927,278.3615,26383.0
2024-09-06 11:10:00,284.2,284.2,283.15,283.16,5439.0,278.107,278.107,277.0795,277.0893,5439.0
2024-09-06 11:20:00,283.46,283.72,283.43,283.68,2719.0,277.3829,277.6373,277.3535,277.5982,2719.0
2024-09-06 11:30:00,283.56,283.98,283.37,283.52,11000.0,277.4807,277.8917,277.2948,277.4416,11000.0
2024-09-06 11:40:00,283.67,283.67,283.24,283.54,3034.0,277.5884,277.5884,277.1676,277.4612,3034.0
2024-09-06 11:50:00,283.57,283.64,283.2,283.52,3818.0,277.4905,277.559,277.1285,277.4416,3818.0
2024-09-06 12:00:00,283.78,283.78,283.1,283.1,4780.0,277.696,277.696,277.0306,277.0306,4780.0
2024-09-06 12:10:00,283.0,283.34,282.66,282.66,2751.0,276.9328,277.2655,276.6,276.6,2751.0
2024-09-06 12:20:00,282.76,283.05,282.76,282.78,1470.0,276.6979,276.9817,276.6979,276.7175,1470.0
2024-09-06 12:30:00,282.77,283.46,282.7,282.98,5527.0,276.7077,277.3829,276.6392,276.9132,5527.0
2024-09-06 12:40:00,282.94,283.32,282.93,283.07,5699.0,276.874,277.2459,276.8643,277.0013,5699.0
2024-09-06 12:50:00,283.07,283.83,283.05,283.83,6181.0,277.0013,277.745,276.9817,277.745,6181.0
2024-09-06 13:00:00,283.6,284.3,283.36,284.29,31603.0,277.5199,278.2049,277.285,278.1951,31603.0
2024-09-06 13:10:00,284.29,284.46,283.95,284.08,18756.0,278.1951,278.3615,277.8624,277.9896,18756.0
2024-09-06 13:20:00,284.08,284.53,284.03,284.4,17742.0,277.9896,278.43,277.9407,278.3027,17742.0
2024-09-06 13:30:00,284.42,284.52,284.05,284.31,4714.0,278.3223,278.4202,277.9602,278.2147,4714.0
2024-09-06 13:40:00,284.49,284.85,284.49,284.76,2682.0,278.3908,278.7431,278.3908,278.655,2682.0
2024-09-06 13:50:00,284.6,284.8,284.38,284.69,6616.0,278.4985,278.6942,278.2832,278.5865,6616.0
2024-09-06 14:00:00,284.59,284.68,284.21,284.44,14127.0,278.4887,278.5767,278.1168,278.3419,14127.0
2024-09-06 14:10:00,284.26,284.4,284.0,284.19,5744.0,278.1657,278.3027,277.9113,278.0972,5744.0
2024-09-06 14:20:00,284.09,284.19,283.5,283.97,10723.0,277.9994,278.0972,277.422,277.882,10723.0
2024-09-06 14:30:00,284.0,284.14,283.3,283.3,4810.0,277.9113,278.0483,277.2263,277.2263,4810.0
2024-09-06 14:40:00,283.29,283.53,282.98,283.23,15679.0,277.2165,277.4514,276.9132,277.1578,15679.0
2024-09-06 14:50:00,283.23,283.7,283.22,283.62,9588.0,277.1578,277.6177,277.148,277.5395,9588.0
2024-09-06 15:00:00,283.63,284.08,283.62,283.88,16849.0,277.5492,277.9896,277.5395,277.7939,16849.0
2024-09-06 15:10:00,283.88,284.16,283.71,283.75,11574.0,277.7939,278.0679,277.6275,277.6667,11574.0
2024-09-06 15:20:00,283.85,284.32,283.84,283.97,8794.0,277.7645,278.2245,277.7547,277.882,8794.0
2024-09-06 15:30:00,284.01,284.01,283.11,283.24,25281.0,277.9211,277.9211,277.0404,277.1676,25281.0
2024-09-06 15:40:00,283.22,283.62,283.05,283.62,22011.0,277.148,277.5395,276.9817,277.5395,22011.0
2024-09-06 15:50:00,283.67,283.8,282.65,283.39,85906.0,277.5884,277.7156,276.5903,277.3144,85906.0
2024-09-09 09:30:00,283.5,284.33,283.25,283.91,13263.0,278.7734,279.5896,278.5276,279.1766,13263.0
2024-09-09 09:40:00,284.14,284.65,283.58,284.38,10299.0,279.4027,279.9042,278.8521,279.6387,10299.0
2024-09-09 09:50:00,284.15,284.38,284.01,284.25,9654.0,279.4126,279.6387,279.2749,279.5109,9654.0
2024-09-09 10:00:00,284.25,285.42,284.04,285.01,19836.0,279.5109,280.6614,279.3044,280.2582,19836.0
2024-09-09 10:10:00,285.17,285.86,284.94,285.5,13147.0,280.4156,281.0941,280.1894,280.7401,13147.0
2024-09-09 10:20:00,285.36,285.36,284.27,284.4,2754.0,280.6024,280.6024,279.5306,279.6584,2754.0
2024-09-09 10:30:00,284.18,284.48,284.0,284.31,4493.0,279.4421,279.7371,279.2651,279.5699,4493.0
2024-09-09 10:40:00,284.51,284.68,284.13,284.68,1616.0,279.7666,279.9337,279.3929,279.9337,1616.0
2024-09-09 10:50:00,284.52,284.9,284.43,284.73,946.0,279.7764,280.1501,279.6879,279.9829,946.0
2024-09-09 11:00:00,284.54,285.5,284.48,285.3,3764.0,279.7961,280.7401,279.7371,280.5434,3764.0
2024-09-09 11:10:00,285.35,285.42,284.8,284.81,2933.0,280.5926,280.6614,280.0517,280.0616,2933.0
2024-09-09 11:20:00,284.83,285.33,284.83,284.85,2177.0,280.0812,280.5729,280.0812,280.1009,2177.0
2024-09-09 11:30:00,285.02,285.5,284.95,285.46,4871.0,280.2681,280.7401,280.1992,280.7007,4871.0
2024-09-09 11:40:00,285.42,285.66,285.1,285.54,1993.0,280.6614,280.8974,280.3467,280.7794,1993.0
2024-09-09 11:50:00,285.33,285.65,285.13,285.13,1175.0,280.5729,280.8876,280.3762,280.3762,1175.0
2024-09-09 12:00:00,285.15,285.49,284.99,285.29,5501.0,280.3959,280.7302,280.2386,280.5336,5501.0
2024-09-09 12:10:00,285.4,285.48,285.17,285.27,2980.0,280.6417,280.7204,280.4156,280.5139,2980.0
2024-09-09 12:20:00,285.35,285.57,285.23,285.5,4922.0,280.5926,280.8089,280.4746,280.7401,4922.0
2024-09-09 12:30:00,285.56,286.03,285.56,285.99,8302.0,280.7991,281.2612,280.7991,281.2219,8302.0
2024-09-09 12:40:00,286.04,286.19,285.78,285.83,10578.0,281.2711,281.4186,281.0154,281.0646,10578.0
2024-09-09 12:50:00,285.85,286.18,285.78,286.07,5114.0,281.0842,281.4087,281.0154,281.3006,5114.0
2024-09-09 13:00:00,286.01,286.04,285.8,286.04,2047.0,281.2416,281.2711,281.0351,281.2711,2047.0
2024-09-09 13:10:00,285.96,286.05,285.74,285.84,2042.0,281.1924,281.2809,280.9761,281.0744,2042.0
2024-09-09 13:20:00,285.85,285.86,285.22,285.22,3975.0,281.0842,281.0941,280.4647,280.4647,3975.0
2024-09-09 13:30:00,285.17,285.18,284.71,285.18,8180.0,280.4156,280.4254,279.9632,280.4254,8180.0
2024-09-09 13:40:00,285.08,285.08,284.55,284.68,3351.0,280.3271,280.3271,279.8059,279.9337,3351.0
2024-09-09 13:50:00,284.81,284.81,284.35,284.56,5202.0,280.0616,280.0616,279.6092,279.8157,5202.0
2024-09-09 14:00:00,284.58,284.6,283.93,283.93,10396.0,279.8354,279.8551,279.1962,279.1962,10396.0
2024-09-09 14:10:00,284.1,284.3,283.75,284.3,4456.0,279.3634,279.5601,279.0192,279.5601,4456.0
2024-09-09 14:20:00,284.45,284.8,284.11,284.27,8434.0,279.7076,280.0517,279.3732,279.5306,8434.0
2024-09-09 14:30:00,284.28,284.56,283.9,284.05,4489.0,279.5404,279.8157,279.1667,279.3142,4489.0
2024-09-09 14:40:00,284.16,285.06,284.0,284.77,11458.0,279.4224,280.3074,279.2651,280.0222,11458.0
2024-09-09 14:50:00,284.77,285.1,284.6,285.1,17904.0,280.0222,280.3467,279.8551,280.3467,17904.0
2024-09-09 15:00:00,285.04,285.13,284.5,284.53,17970.0,280.2877,280.3762,279.7567,279.7862,17970.0
2024-09-09 15:10:00,284.5,284.57,284.11,284.15,5609.0,279.7567,279.8256,279.3732,279.4126,5609.0
2024-09-09 15:20:00,284.03,284.26,283.91,284.25,7290.0,279.2946,279.5207,279.1766,279.5109,7290.0
2024-09-09 15:30:00,284.06,284.27,283.73,283.88,11213.0,279.3241,279.5306,278.9996,279.1471,11213.0
2024-09-09 15:40:00,283.98,284.22,283.52,283.52,15889.0,279.2454,279.4814,278.7931,278.7931,15889.0
2024-09-09 15:50:00,283.54,283.64,282.93,283.36,66166.0,278.8127,278.9111,278.2129,278.6357,66166.0
2024-09-10 09:30:00,283.92,284.11,282.22,283.28,15823.0,279.1864,279.3732,277.5147,278.5571,15823.0
2024-09-10 09:40:00,283.39,283.54,282.45,282.65,2800.0,278.6652,278.8127,277.7409,277.9376,2800.0
2024-09-10 09:50:00,282.83,283.52,282.28,282.88,12839.0,278.1146,278.7931,277.5737,278.1637,12839.0
2024-09-10 10:00:00,282.86,282.86,280.83,281.55,6558.0,278.1441,278.1441,276.1479,276.8559,6558.0
2024-09-10 10:10:00,281.92,281.92,280.41,280.65,13241.0,277.2197,277.2197,275.7349,275.9709,13241.0
2024-09-10 10:20:00,280.79,281.15,280.07,281.11,4185.0,276.1086,276.4626,275.4006,276.4232,4185.0
2024-09-10 10:30:00,281.1,281.1,280.12,280.67,6815.0,276.4134,276.4134,275.4498,275.9906,6815.0
2024-09-10 10:40:00,280.67,281.45,280.34,281.45,16188.0,275.9906,276.7576,275.6661,276.7576,16188.0
2024-09-10 10:50:00,281.44,281.45,280.74,281.06,22320.0,276.7477,276.7576,276.0594,276.3741,22320.0
2024-09-10 11:00:00,281.12,281.55,281.01,281.43,16730.0,276.4331,276.8559,276.3249,276.7379,16730.0
2024-09-10 11:10:00,281.49,281.6,281.15,281.23,8549.0,276.7969,276.9051,276.4626,276.5412,8549.0
2024-09-10 11:20:00,281.18,282.25,281.14,282.11,10498.0,276.4921,277.5442,276.4527,277.4066,10498.0
2024-09-10 11:30:00,282.13,282.26,281.39,281.62,8752.0,277.4262,277.5541,276.6986,276.9247,8752.0
2024-09-10 11:40:00,281.83,281.84,281.49,281.7,7039.0,277.1312,277.1411,276.7969,277.0034,7039.0
2024-09-10 11:50:00,281.19,281.37,280.73,280.85,3199.0,276.5019,276.6789,276.0496,276.1676,3199.0
2024-09-10 12:00:00,280.76,280.88,280.24,280.24,10692.0,276.0791,276.1971,275.5678,275.5678,10692.0
2024-09-10 12:10:00,280.55,280.76,280.31,280.38,5514.0,275.8726,276.0791,275.6366,275.7054,5514.0
2024-09-10 12:20:00,280.69,280.69,280.35,280.59,3544.0,276.0103,276.0103,275.6759,275.9119,3544.0
2024-09-10 12:30:00,280.68,280.76,280.55,280.55,2931.0,276.0004,276.0791,275.8726,275.8726,2931.0
2024-09-10 12:40:00,280.71,280.89,280.3,280.81,6314.0,276.0299,276.2069,275.6268,276.1282,6314.0
2024-09-10 12:50:00,280.82,281.11,280.72,280.72,3582.0,276.1381,276.4232,276.0398,276.0398,3582.0
2024-09-10 13:00:00,280.68,281.11,280.51,280.9,5813.0,276.0004,276.4232,275.8333,276.2167,5813.0
2024-09-10 13:10:00,280.92,281.58,280.92,281.29,17231.0,276.2364,276.8854,276.2364,276.6002,17231.0
2024-09-10 13:20:00,281.37,282.06,281.32,282.04,13939.0,276.6789,277.3574,276.6297,277.3377,13939.0
2024-09-10 13:30:00,281.91,282.33,281.85,282.26,2691.0,277.2099,277.6229,277.1509,277.5541,2691.0
2024-09-10 13:40:00,282.25,283.21,282.14,283.03,14222.0,277.5442,278.4882,277.4361,278.3112,14222.0
2024-09-10 13:50:00,283.04,283.45,283.04,283.26,5857.0,278.3211,278.7242,278.3211,278.5374,5857.0
2024-09-10 14:00:00,283.26,283.7,283.09,283.21,10326.0,278.5374,278.9701,278.3702,278.4882,10326.0
2024-09-10 14:10:00,283.38,283.38,283.04,283.38,6518.0,278.6554,278.6554,278.3211,278.6554,6518.0
2024-09-10 14:20:00,283.39,284.08,283.08,284.03,9594.0,278.6652,279.3437,278.3604,279.2946,9594.0
2024-09-10 14:30:00,283.98,284.59,283.86,284.35,6150.0,279.2454,279.8452,279.1274,279.6092,6150.0
2024-09-10 14:40:00,284.38,284.71,284.36,284.5,4586.0,279.6387,279.9632,279.6191,279.7567,4586.0
2024-09-10 14:50:00,284.44,284.53,283.95,284.13,12741.0,279.6977,279.7862,279.2159,279.3929,12741.0
2024-09-10 15:00:00,284.05,284.37,283.92,284.16,4572.0,279.3142,279.6289,279.1864,279.4224,4572.0
2024-09-10 15:10:00,284.21,284.32,283.87,284.25,6392.0,279.4716,279.5797,279.1372,279.5109,6392.0
2024-09-10 15:20:00,284.24,284.82,284.23,284.67,10832.0,279.5011,280.0714,279.4912,279.9239,10832.0
2024-09-10 15:30:00,284.6,284.79,284.41,284.43,10375.0,279.8551,280.0419,279.6682,279.6879,10375.0
2024-09-10 15:40:00,284.41,284.72,284.39,284.52,7491.0,279.6682,279.9731,279.6486,279.7764,7491.0
2024-09-10 15:50:00,284.63,284.74,283.66,283.88,67576.0,279.8846,279.9927,278.9307,279.1471,67576.0
2024-09-11 09:30:00,282.66,282.85,279.53,279.9,7685.0,277.9474,278.1342,274.8696,275.2334,7685.0
2024-09-11 09:40:00,280.12,281.87,279.75,280.81,28493.0,275.4498,277.1706,275.0859,276.1282,28493.0
2024-09-11 09:50:00,280.68,281.19,279.84,280.03,12903.0,276.0004,276.5019,275.1744,275.3613,12903.0
2024-09-11 10:00:00,280.1,280.1,278.6,279.27,10268.0,275.4301,275.4301,273.9551,274.6139,10268.0
2024-09-11 10:10:00,279.1,279.66,278.0,278.15,14560.0,274.4468,274.9974,273.3651,273.5126,14560.0
2024-09-11 10:20:00,278.04,278.53,277.88,278.29,4371.0,273.4044,273.8863,273.2471,273.6503,4371.0
2024-09-11 10:30:00,278.26,278.77,278.01,278.35,7862.0,273.6208,274.1223,273.3749,273.7093,7862.0
2024-09-11 10:40:00,278.37,278.89,278.35,278.56,3951.0,273.7289,274.2403,273.7093,273.9158,3951.0
2024-09-11 10:50:00,278.4,279.77,278.4,279.72,14611.0,273.7584,275.1056,273.7584,275.0564,14611.0
2024-09-11 11:00:00,279.7,280.11,279.54,279.67,10092.0,275.0368,275.4399,274.8794,275.0073,10092.0
2024-09-11 11:10:00,279.59,280.61,279.49,280.32,5943.0,274.9286,275.9316,274.8303,275.6464,5943.0
2024-09-11 11:20:00,280.16,280.38,279.66,280.29,2699.0,275.4891,275.7054,274.9974,275.6169,2699.0
2024-09-11 11:30:00,280.31,280.68,280.08,280.57,2953.0,275.6366,276.0004,275.4104,275.8923,2953.0
2024-09-11 11:40:00,280.63,281.08,280.57,280.57,1386.0,275.9513,276.3937,275.8923,275.8923,1386.0
2024-09-11 11:50:00,280.59,280.73,279.83,280.43,9715.0,275.9119,276.0496,275.1646,275.7546,9715.0
2024-09-11 12:00:00,280.36,281.06,280.36,280.71,2486.0,275.6858,276.3741,275.6858,276.0299,2486.0
2024-09-11 12:10:00,280.78,280.99,280.51,280.87,1976.0,276.0987,276.3052,275.8333,276.1872,1976.0
2024-09-11 12:20:00,280.86,280.9,280.72,280.85,1051.0,276.1774,276.2167,276.0398,276.1676,1051.0
2024-09-11 12:30:00,280.85,280.85,280.44,280.5,2408.0,276.1676,276.1676,275.7644,275.8234,2408.0
2024-09-11 12:40:00,280.65,280.67,280.41,280.54,2501.0,275.9709,275.9906,275.7349,275.8628,2501.0
2024-09-11 12:50:00,280.7,281.02,280.7,280.88,1194.0,276.0201,276.3347,276.0201,276.1971,1194.0
2024-09-11 13:00:00,281.02,282.67,280.95,282.53,19236.0,276.3347,277.9572,276.2659,277.8196,19236.0
2024-09-11 13:10:00,282.55,283.02,282.44,282.71,6128.0,277.8392,278.3014,277.7311,277.9966,6128.0
2024-09-11 13:20:00,282.67,283.0,282.38,282.8,8143.0,277.9572,278.2817,277.6721,278.0851,8143.0
2024-09-11 13:30:00,282.89,283.15,282.89,282.92,4037.0,278.1736,278.4292,278.1736,278.2031,4037.0
2024-09-11 13:40:00,283.09,283.25,282.81,283.24,2716.0,278.3702,278.5276,278.0949,278.5177,2716.0
2024-09-11 13:50:00,283.32,283.35,282.72,282.76,9770.0,278.5964,278.6259,278.0064,278.0457,9770.0
2024-09-11 14:00:00,282.78,283.04,282.75,282.83,2095.0,278.0654,278.3211,278.0359,278.1146,2095.0
2024-09-11 14:10:00,282.95,283.06,282.57,282.62,3447.0,278.2326,278.3407,277.8589,277.9081,3447.0
2024-09-11 14:20:00,282.62,282.91,282.48,282.84,2706.0,277.9081,278.1932,277.7704,278.1244,2706.0
2024-09-11 14:30:00,282.74,283.5,282.7,283.5,2827.0,278.0261,278.7734,277.9867,278.7734,2827.0
2024-09-11 14:40:00,283.69,283.95,283.39,283.53,2779.0,278.9602,279.2159,278.6652,278.8029,2779.0
2024-09-11 14:50:00,283.67,283.68,282.96,283.03,7346.0,278.9406,278.9504,278.2424,278.3112,7346.0
2024-09-11 15:00:00,282.88,283.71,282.88,283.65,5412.0,278.1637,278.9799,278.1637,278.9209,5412.0
2024-09-11 15:10:00,283.77,283.8,283.49,283.59,4811.0,279.0389,279.0684,278.7636,278.8619,4811.0
2024-09-11 15:20:00,283.56,284.62,283.54,284.61,10286.0,278.8324,279.8747,278.8127,279.8649,10286.0
2024-09-11 15:30:00,284.57,284.76,284.04,284.15,10189.0,279.8256,280.0124,279.3044,279.4126,10189.0
2024-09-11 15:40:00,284.23,284.53,283.69,284.53,11849.0,279.4912,279.7862,278.9602,279.7862,11849.0
2024-09-11 15:50:00,284.54,285.37,283.89,284.82,55159.0,279.7961,280.6122,279.1569,280.0714,55159.0
2024-09-12 09:30:00,285.67,287.0,285.03,285.58,13964.0,280.9072,282.215,280.2779,280.8187,13964.0
2024-09-12 09:40:00,285.71,286.75,285.58,286.06,9833.0,280.9466,281.9692,280.8187,281.2907,9833.0
2024-09-12 09:50:00,286.0,286.3,285.17,285.31,7583.0,281.2317,281.5267,280.4156,280.5532,7583.0
2024-09-12 10:00:00,285.31,285.77,284.33,285.58,6952.0,280.5532,281.0056,279.5896,280.8187,6952.0
2024-09-12 10:10:00,285.56,287.15,285.3,287.08,4648.0,280.7991,282.3625,280.5434,282.2937,4648.0
2024-09-12 10:20:00,286.7,287.17,286.46,286.6,6425.0,281.92,282.3822,281.6841,281.8217,6425.0
2024-09-12 10:30:00,286.46,287.12,286.42,286.91,5237.0,281.6841,282.333,281.6447,282.1265,5237.0
2024-09-12 10:40:00,286.87,287.5,286.68,287.0,9862.0,282.0872,282.7067,281.9004,282.215,9862.0
2024-09-12 10:50:00,287.15,287.15,286.38,286.4,10424.0,282.3625,282.3625,281.6054,281.6251,10424.0
2024-09-12 11:00:00,286.35,286.71,286.24,286.25,26708.0,281.5759,281.9299,281.4677,281.4776,26708.0
2024-09-12 11:10:00,286.14,287.14,286.14,286.85,5573.0,281.3694,282.3527,281.3694,282.0675,5573.0
2024-09-12 11:20:00,286.67,286.82,285.84,285.84,10336.0,281.8906,282.038,281.0744,281.0744,10336.0
2024-09-12 11:30:00,286.0,286.04,285.47,285.83,5450.0,281.2317,281.2711,280.7106,281.0646,5450.0
2024-09-12 11:40:00,286.12,286.12,285.33,285.38,5749.0,281.3497,281.3497,280.5729,280.6221,5749.0
2024-09-12 11:50:00,285.38,285.67,285.32,285.33,4697.0,280.6221,280.9072,280.5631,280.5729,4697.0
2024-09-12 12:00:00,285.17,285.37,285.02,285.22,1741.0,280.4156,280.6122,280.2681,280.4647,1741.0
2024-09-12 12:10:00,285.19,285.33,284.9,285.21,3102.0,280.4352,280.5729,280.1501,280.4549,3102.0
2024-09-12 12:20:00,285.35,285.57,285.11,285.11,1300.0,280.5926,280.8089,280.3566,280.3566,1300.0
2024-09-12 12:30:00,285.2,285.52,285.08,285.3,5009.0,280.4451,280.7597,280.3271,280.5434,5009.0
2024-09-12 12:40:00,285.08,285.48,284.74,285.48,7005.0,280.3271,280.7204,279.9927,280.7204,7005.0
2024-09-12 12:50:00,285.75,286.49,285.61,286.4,4961.0,280.9859,281.7136,280.8482,281.6251,4961.0
2024-09-12 13:00:00,286.28,286.77,286.28,286.77,708.0,281.5071,281.9889,281.5071,281.9889,708.0
2024-09-12 13:10:00,286.76,287.18,286.59,287.18,12431.0,281.979,282.392,281.8119,282.392,12431.0
2024-09-12 13:20:00,287.18,287.25,286.74,287.25,9375.0,282.392,282.4609,281.9594,282.4609,9375.0
2024-09-12 13:30:00,287.25,287.76,287.2,287.62,10110.0,282.4609,282.9624,282.4117,282.8247,10110.0
2024-09-12 13:40:00,287.55,287.9,287.44,287.6,3600.0,282.7559,283.1,282.6477,282.805,3600.0
2024-09-12 13:50:00,287.59,288.31,287.58,288.11,4486.0,282.7952,283.5032,282.7854,283.3065,4486.0
2024-09-12 14:00:00,288.05,288.29,287.11,287.23,12209.0,283.2475,283.4835,282.3232,282.4412,12209.0
2024-09-12 14:10:00,287.24,287.8,287.15,287.23,3456.0,282.451,283.0017,282.3625,282.4412,3456.0
2024-09-12 14:20:00,287.02,287.65,287.02,287.31,5935.0,282.2347,282.8542,282.2347,282.5199,5935.0
2024-09-12 14:30:00,287.33,287.52,287.12,287.32,29237.0,282.5395,282.7264,282.333,282.5297,29237.0
2024-09-12 14:40:00,287.43,287.46,287.02,287.02,3625.0,282.6379,282.6674,282.2347,282.2347,3625.0
2024-09-12 14:50:00,287.09,287.19,286.23,286.71,6509.0,282.3035,282.4019,281.4579,281.9299,6509.0
2024-09-12 15:00:00,286.73,287.06,286.62,286.89,3567.0,281.9495,282.274,281.8414,282.1069,3567.0
2024-09-12 15:10:00,287.15,287.15,286.78,286.93,3920.0,282.3625,282.3625,281.9987,282.1462,3920.0
2024-09-12 15:20:00,287.05,287.1,286.65,286.76,6682.0,282.2642,282.3134,281.8709,281.979,6682.0
2024-09-12 15:30:00,286.59,286.89,286.49,286.89,9574.0,281.8119,282.1069,281.7136,282.1069,9574.0
2024-09-12 15:40:00,286.79,286.79,285.71,285.71,17915.0,282.0085,282.0085,280.9466,280.9466,17915.0
2024-09-12 15:50:00,285.75,286.23,285.5,286.16,65599.0,280.9859,281.4579,280.7401,281.3891,65599.0
2024-09-13 09:30:00,287.57,287.57,281.26,281.91,43648.0,282.7755,282.7755,276.5707,277.2099,43648.0
2024-09-13 09:40:00,281.95,284.9,280.86,284.9,56394.0,277.2492,280.1501,276.1774,280.1501,56394.0
2024-09-13 09:50:00,284.73,285.0,283.89,284.27,12284.0,279.9829,280.2484,279.1569,279.5306,12284.0
2024-09-13 10:00:00,284.79,285.0,283.16,284.51,10773.0,280.0419,280.2484,278.4391,279.7666,10773.0
2024-09-13 10:10:00,284.65,285.33,284.65,285.28,4435.0,279.9042,280.5729,279.9042,280.5237,4435.0
2024-09-13 10:20:00,285.4,286.42,285.4,285.83,9825.0,280.6417,281.6447,280.6417,281.0646,9825.0
2024-09-13 10:30:00,285.71,286.22,285.34,286.22,6908.0,280.9466,281.4481,280.5827,281.4481,6908.0
2024-09-13 10:40:00,286.24,286.24,285.76,286.1,7786.0,281.4677,281.4677,280.9957,281.3301,7786.0
2024-09-13 10:50:00,286.22,286.22,285.28,285.41,13617.0,281.4481,281.4481,280.5237,280.6516,13617.0
2024-09-13 11:00:00,285.41,285.86,285.27,285.47,7775.0,280.6516,281.0941,280.5139,280.7106,7775.0
2024-09-13 11:10:00,285.55,285.72,285.0,285.13,7815.0,280.7892,280.9564,280.2484,280.3762,7815.0
2024-09-13 11:20:00,285.13,286.0,285.0,285.0,9401.0,280.3762,281.2317,280.2484,280.2484,9401.0
2024-09-13 11:30:00,285.1,286.66,285.0,286.66,21723.0,280.3467,281.8807,280.2484,281.8807,21723.0
2024-09-13 11:40:00,286.68,287.22,286.67,287.06,11576.0,281.9004,282.4314,281.8906,282.274,11576.0
2024-09-13 11:50:00,287.07,287.08,286.56,286.61,12008.0,282.2839,282.2937,281.7824,281.8316,12008.0
2024-09-13 12:00:00,286.61,287.05,286.52,286.91,24992.0,281.8316,282.2642,281.7431,282.1265,24992.0
2024-09-13 12:10:00,286.8,287.02,285.52,285.81,11110.0,282.0184,282.2347,280.7597,281.0449,11110.0
2024-09-13 12:20:00,285.56,285.76,285.23,285.23,7326.0,280.7991,280.9957,280.4746,280.4746,7326.0
2024-09-13 12:30:00,285.25,285.46,284.7,284.77,8495.0,280.4942,280.7007,279.9534,280.0222,8495.0
2024-09-13 12:40:00,284.86,285.03,284.66,285.01,4842.0,280.1107,280.2779,279.9141,280.2582,4842.0
2024-09-13 12:50:00,284.8,285.07,284.57,284.79,7056.0,280.0517,280.3172,279.8256,280.0419,7056.0
2024-09-13 13:00:00,284.79,285.25,284.7,285.11,6157.0,280.0419,280.4942,279.9534,280.3566,6157.0
2024-09-13 13:10:00,285.11,285.74,284.91,285.73,4963.0,280.3566,280.9761,280.1599,280.9662,4963.0
2024-09-13 13:20:00,285.49,285.76,285.21,285.67,4584.0,280.7302,280.9957,280.4549,280.9072,4584.0
2024-09-13 13:30:00,285.73,286.15,285.48,286.15,8355.0,280.9662,281.3792,280.7204,281.3792,8355.0
2024-09-13 13:40:00,286.15,286.24,285.85,286.19,4540.0,281.3792,281.4677,281.0842,281.4186,4540.0
2024-09-13 13:50:00,286.11,286.34,285.97,286.26,6467.0,281.3399,281.5661,281.2022,281.4874,6467.0
2024-09-13 14:00:00,286.26,286.39,285.7,286.37,9942.0,281.4874,281.6152,280.9367,281.5956,9942.0
2024-09-13 14:10:00,286.19,286.61,286.12,286.37,2622.0,281.4186,281.8316,281.3497,281.5956,2622.0
2024-09-13 14:20:00,286.4,286.65,285.82,285.91,4213.0,281.6251,281.8709,281.0547,281.1432,4213.0
2024-09-13 14:30:00,285.91,286.14,285.63,285.82,6139.0,281.1432,281.3694,280.8679,281.0547,6139.0
2024-09-13 14:40:00,285.92,286.2,285.88,285.88,1950.0,281.1531,281.4284,281.1137,281.1137,1950.0
2024-09-13 14:50:00,285.81,285.99,285.57,285.99,4200.0,281.0449,281.2219,280.8089,281.2219,4200.0
2024-09-13 15:00:00,285.86,285.93,285.7,285.91,4808.0,281.0941,281.1629,280.9367,281.1432,4808.0
2024-09-13 15:10:00,285.81,286.05,285.6,286.0,11734.0,281.0449,281.2809,280.8384,281.2317,11734.0
2024-09-13 15:20:00,286.05,286.05,285.46,285.54,8972.0,281.2809,281.2809,280.7007,280.7794,8972.0
2024-09-13 15:30:00,285.62,285.86,285.16,285.18,14573.0,280.8581,281.0941,280.4057,280.4254,14573.0
2024-09-13 15:40:00,285.31,285.96,285.31,285.96,12558.0,280.5532,281.1924,280.5532,281.1924,12558.0
2024-09-13 15:50:00,286.0,286.5,285.57,286.32,61019.0,281.2317,281.7234,280.8089,281.5464,61019.0
2024-09-16 09:30:00,289.74,293.3,288.35,291.78,42170.0,284.9094,288.41,283.5425,286.9154,42170.0
2024-09-16 09:40:00,292.13,293.01,291.35,292.04,37575.0,287.2595,288.1248,286.4925,287.171,37575.0
2024-09-16 09:50:00,292.2,293.81,292.2,293.51,22927.0,287.3284,288.9115,287.3284,288.6165,22927.0
2024-09-16 10:00:00,293.57,293.57,292.02,292.57,14176.0,288.6755,288.6755,287.1514,287.6922,14176.0
2024-09-16 10:10:00,292.44,292.72,291.3,291.71,8383.0,287.5644,287.8397,286.4434,286.8465,8383.0
2024-09-16 10:20:00,291.54,291.87,290.06,290.23,15785.0,286.6794,287.0039,285.224,285.3912,15785.0
2024-09-16 10:30:00,290.12,290.59,289.51,290.59,7255.0,285.283,285.7452,284.6832,285.7452,7255.0
2024-09-16 10:40:00,290.35,291.17,290.18,291.17,7252.0,285.5092,286.3155,285.342,286.3155,7252.0
2024-09-16 10:50:00,291.23,291.46,290.63,290.91,15320.0,286.3745,286.6007,285.7845,286.0599,15320.0
2024-09-16 11:00:00,291.07,292.05,290.64,291.9,8945.0,286.2172,287.1809,285.7944,287.0334,8945.0
2024-09-16 11:10:00,291.9,292.09,291.14,291.18,5330.0,287.0334,287.2202,286.286,286.3254,5330.0
2024-09-16 11:20:00,291.09,291.16,289.82,289.82,7175.0,286.2369,286.3057,284.988,284.988,7175.0
2024-09-16 11:30:00,289.91,290.8,289.87,290.38,9685.0,285.0765,285.9517,285.0372,285.5387,9685.0
2024-09-16 11:40:00,290.47,290.94,290.23,290.9,4303.0,285.6272,286.0894,285.3912,286.05,4303.0
2024-09-16 11:50:00,290.7,291.39,290.59,291.13,4339.0,285.8534,286.5319,285.7452,286.2762,4339.0
2024-09-16 12:00:00,291.05,291.06,290.64,290.94,4515.0,286.1975,286.2074,285.7944,286.0894,4515.0
2024-09-16 12:10:00,290.94,290.98,290.66,290.82,6617.0,286.0894,286.1287,285.814,285.9714,6617.0
2024-09-16 12:20:00,290.91,291.89,290.91,291.8,5840.0,286.0599,287.0235,286.0599,286.935,5840.0
2024-09-16 12:30:00,291.89,291.96,291.49,291.75,16842.0,287.0235,287.0924,286.6302,286.8859,16842.0
2024-09-16 12:40:00,291.72,291.79,291.45,291.69,2828.0,286.8564,286.9252,286.5909,286.8269,2828.0
2024-09-16 12:50:00,291.99,292.0,291.69,291.84,3164.0,287.1219,287.1317,286.8269,286.9744,3164.0
2024-09-16 13:00:00,291.87,292.21,291.87,292.11,3763.0,287.0039,287.3382,287.0039,287.2399,3763.0
2024-09-16 13:10:00,292.22,292.38,292.03,292.26,8349.0,287.348,287.5054,287.1612,287.3874,8349.0
2024-09-16 13:20:00,292.31,292.36,291.82,292.25,6367.0,287.4365,287.4857,286.9547,287.3775,6367.0
2024-09-16 13:30:00,292.1,292.5,291.96,292.42,4816.0,287.23,287.6234,287.0924,287.5447,4816.0
2024-09-16 13:40:00,292.32,292.52,291.96,292.28,7682.0,287.4464,287.643,287.0924,287.407,7682.0
2024-09-16 13:50:00,292.23,292.47,292.17,292.47,3101.0,287.3579,287.5939,287.2989,287.5939,3101.0
2024-09-16 14:00:00,292.36,292.4,292.1,292.26,3889.0,287.4857,287.525,287.23,287.3874,3889.0
2024-09-16 14:10:00,292.3,292.46,292.18,292.24,5091.0,287.4267,287.584,287.3087,287.3677,5091.0
2024-09-16 14:20:00,292.38,292.79,292.21,292.61,12313.0,287.5054,287.9085,287.3382,287.7315,12313.0
2024-09-16 14:30:00,292.66,293.0,292.45,292.58,15471.0,287.7807,288.115,287.5742,287.702,15471.0
2024-09-16 14:40:00,292.51,292.75,292.3,292.72,4750.0,287.6332,287.8692,287.4267,287.8397,4750.0
2024-09-16 14:50:00,292.79,293.0,292.77,292.82,7177.0,287.9085,288.115,287.8888,287.938,7177.0
2024-09-16 15:00:00,292.79,292.92,292.63,292.92,8125.0,287.9085,288.0363,287.7512,288.0363,8125.0
2024-09-16 15:10:00,292.85,292.87,292.44,292.69,10379.0,287.9675,287.9872,287.5644,287.8102,10379.0
2024-09-16 15:20:00,292.67,292.85,292.46,292.64,10610.0,287.7905,287.9675,287.584,287.761,10610.0
2024-09-16 15:30:00,292.64,293.05,292.57,292.97,12691.0,287.761,288.1642,287.6922,288.0855,12691.0
2024-09-16 15:40:00,292.98,293.44,292.98,293.16,19461.0,288.0953,288.5477,288.0953,288.2723,19461.0
2024-09-16 15:50:00,293.24,293.24,292.37,292.67,80889.0,288.351,288.351,287.4955,287.7905,80889.0
2024-09-17 09:30:00,296.0,298.43,295.42,297.98,38298.0,291.065,293.4545,290.4947,293.012,38298.0
2024-09-17 09:40:00,297.72,298.29,297.08,298.17,19011.0,292.7563,293.3168,292.127,293.1988,19011.0
2024-09-17 09:50:00,298.29,298.29,296.8,297.06,27035.0,293.3168,293.3168,291.8517,292.1073,27035.0
2024-09-17 10:00:00,297.12,297.88,296.94,297.58,26508.0,292.1663,292.9137,291.9893,292.6187,26508.0
2024-09-17 10:10:00,297.88,298.76,297.73,298.46,25708.0,292.9137,293.779,292.7662,293.484,25708.0
2024-09-17 10:20:00,298.71,300.45,298.71,299.38,65570.0,293.7298,295.4408,293.7298,294.3886,65570.0
2024-09-17 10:30:00,299.38,299.38,298.51,298.97,11609.0,294.3886,294.3886,293.5331,293.9855,11609.0
2024-09-17 10:40:00,299.2,299.65,298.8,299.51,5991.0,294.2116,294.6541,293.8183,294.5165,5991.0
2024-09-17 10:50:00,299.51,300.26,298.86,298.86,10650.0,294.5165,295.254,293.8773,293.8773,10650.0
2024-09-17 11:00:00,299.12,299.52,298.67,298.85,18895.0,294.133,294.5263,293.6905,293.8675,18895.0
2024-09-17 11:10:00,298.67,298.77,298.07,298.69,8518.0,293.6905,293.7888,293.1005,293.7101,8518.0
2024-09-17 11:20:00,298.69,298.69,298.06,298.19,17591.0,293.7101,293.7101,293.0907,293.2185,17591.0
2024-09-17 11:30:00,298.17,298.89,298.17,298.54,11066.0,293.1988,293.9068,293.1988,293.5626,11066.0
2024-09-17 11:40:00,298.2,298.39,296.61,296.64,17241.0,293.2283,293.4152,291.6648,291.6943,17241.0
2024-09-17 11:50:00,296.64,296.86,296.35,296.82,3934.0,291.6943,291.9107,291.4092,291.8713,3934.0
2024-09-17 12:00:00,296.66,297.04,296.53,296.53,5904.0,291.714,292.0877,291.5862,291.5862,5904.0
2024-09-17 12:10:00,296.63,296.86,296.32,296.83,12107.0,291.6845,291.9107,291.3797,291.8812,12107.0
2024-09-17 12:20:00,296.81,298.0,296.73,298.0,22040.0,291.8615,293.0317,291.7828,293.0317,22040.0
2024-09-17 12:30:00,297.93,297.97,297.43,297.69,16452.0,292.9628,293.0022,292.4712,292.7268,16452.0
2024-09-17 12:40:00,297.54,297.54,294.92,295.34,11100.0,292.5793,292.5793,290.003,290.416,11100.0
2024-09-17 12:50:00,295.31,295.95,294.86,295.39,5451.0,290.3865,291.0158,289.944,290.4652,5451.0
2024-09-17 13:00:00,295.51,295.63,294.7,294.91,10117.0,290.5832,290.7012,289.7867,289.9932,10117.0
2024-09-17 13:10:00,295.03,295.28,294.8,295.15,2463.0,290.1112,290.357,289.885,290.2292,2463.0
2024-09-17 13:20:00,295.2,295.48,295.02,295.21,3065.0,290.2783,290.5537,290.1013,290.2882,3065.0
2024-09-17 13:30:00,295.16,296.09,295.13,296.06,9776.0,290.239,291.1535,290.2095,291.124,9776.0
2024-09-17 13:40:00,296.0,296.5,295.57,296.4,9228.0,291.065,291.5567,290.6422,291.4583,9228.0
2024-09-17 13:50:00,296.44,296.73,296.36,296.73,5205.0,291.4977,291.7828,291.419,291.7828,5205.0
2024-09-17 14:00:00,296.42,296.95,296.25,296.95,13763.0,291.478,291.9992,291.3108,291.9992,13763.0
2024-09-17 14:10:00,296.93,296.97,296.22,296.42,12738.0,291.9795,292.0188,291.2813,291.478,12738.0
2024-09-17 14:20:00,296.59,296.67,296.37,296.5,3819.0,291.6452,291.7238,291.4288,291.5567,3819.0
2024-09-17 14:30:00,296.33,296.66,296.33,296.63,3976.0,291.3895,291.714,291.3895,291.6845,3976.0
2024-09-17 14:40:00,296.51,296.71,296.0,296.06,4205.0,291.5665,291.7632,291.065,291.124,4205.0
2024-09-17 14:50:00,295.87,296.64,295.72,296.63,8795.0,290.9372,291.6943,290.7897,291.6845,8795.0
2024-09-17 15:00:00,296.44,296.65,296.0,296.56,13878.0,291.4977,291.7042,291.065,291.6157,13878.0
2024-09-17 15:10:00,296.59,297.04,296.59,296.86,15554.0,291.6452,292.0877,291.6452,291.9107,15554.0
2024-09-17 15:20:00,296.7,297.04,296.31,297.04,14619.0,291.7533,292.0877,291.3698,292.0877,14619.0
2024-09-17 15:30:00,296.8,296.85,296.18,296.53,17538.0,291.8517,291.9008,291.242,291.5862,17538.0
2024-09-17 15:40:00,296.53,297.15,296.42,297.06,20440.0,291.5862,292.1958,291.478,292.1073,20440.0
2024-09-17 15:50:00,297.03,297.76,296.71,297.33,99491.0,292.0778,292.7957,291.7632,292.3728,99491.0
2024-09-18 09:30:00,295.52,298.19,295.52,297.84,35465.0,290.593,293.2185,290.593,292.8743,35465.0
2024-09-18 09:40:00,297.96,298.62,297.2,297.69,41729.0,292.9923,293.6413,292.245,292.7268,41729.0
2024-09-18 09:50:00,297.28,297.87,296.0,296.55,26365.0,292.3237,292.9038,291.065,291.6058,26365.0
2024-09-18 10:00:00,296.68,297.93,296.55,297.73,14832.0,291.7337,292.9628,291.6058,292.7662,14832.0
2024-09-18 10:10:00,297.72,297.8,296.58,296.59,19968.0,292.7563,292.835,291.6353,291.6452,19968.0
2024-09-18 10:20:00,297.01,297.84,296.82,296.94,14506.0,292.0582,292.8743,291.8713,291.9893,14506.0
2024-09-18 10:30:00,296.5,296.5,295.72,296.31,10839.0,291.5567,291.5567,290.7897,291.3698,10839.0
2024-09-18 10:40:00,296.28,296.59,295.9,296.44,9666.0,291.3403,291.6452,290.9667,291.4977,9666.0
2024-09-18 10:50:00,296.25,296.72,295.93,296.47,3501.0,291.3108,291.773,290.9962,291.5272,3501.0
2024-09-18 11:00:00,296.51,297.56,296.19,297.28,21293.0,291.5665,292.599,291.2518,292.3237,21293.0
2024-09-18 11:10:00,297.31,297.46,296.34,296.34,9261.0,292.3532,292.5007,291.3993,291.3993,9261.0
2024-09-18 11:20:00,296.5,297.03,296.45,296.85,14339.0,291.5567,292.0778,291.5075,291.9008,14339.0
2024-09-18 11:30:00,296.85,297.19,296.69,296.97,16147.0,291.9008,292.2352,291.7435,292.0188,16147.0
2024-09-18 11:40:00,296.96,297.23,296.67,297.04,6970.0,292.009,292.2745,291.7238,292.0877,6970.0
2024-09-18 11:50:00,297.26,297.36,296.37,296.6,65816.0,292.304,292.4023,291.4288,291.655,65816.0
2024-09-18 12:00:00,296.53,297.19,296.19,297.09,7314.0,291.5862,292.2352,291.2518,292.1368,7314.0
2024-09-18 12:10:00,297.24,297.39,296.95,297.25,5424.0,292.2843,292.4318,291.9992,292.2942,5424.0
2024-09-18 12:20:00,297.18,297.19,296.9,297.01,6463.0,292.2253,292.2352,291.95,292.0582,6463.0
2024-09-18 12:30:00,297.0,297.58,296.99,297.2,4941.0,292.0483,292.6187,292.0385,292.245,4941.0
2024-09-18 12:40:00,297.3,297.57,297.0,297.24,4190.0,292.3433,292.6088,292.0483,292.2843,4190.0
2024-09-18 12:50:00,297.49,297.57,297.17,297.51,1667.0,292.5302,292.6088,292.2155,292.5498,1667.0
2024-09-18 13:00:00,297.44,297.52,297.18,297.19,1695.0,292.481,292.5597,292.2253,292.2352,1695.0
2024-09-18 13:10:00,297.16,297.64,297.07,297.4,4755.0,292.2057,292.6777,292.1172,292.4417,4755.0
2024-09-18 13:20:00,297.43,297.46,296.89,297.25,7337.0,292.4712,292.5007,291.9402,292.2942,7337.0
2024-09-18 13:30:00,297.25,297.48,297.02,297.06,7335.0,292.2942,292.5203,292.068,292.1073,7335.0
2024-09-18 13:40:00,297.08,297.59,296.85,297.09,11236.0,292.127,292.6285,291.9008,292.1368,11236.0
2024-09-18 13:50:00,297.03,297.33,296.8,297.33,11545.0,292.0778,292.3728,291.8517,292.3728,11545.0
2024-09-18 14:00:00,296.74,300.11,296.74,298.91,19293.0,291.7927,295.1065,291.7927,293.9265,19293.0
2024-09-18 14:10:00,298.62,298.82,297.15,298.62,9444.0,293.6413,293.838,292.1958,293.6413,9444.0
2024-09-18 14:20:00,298.59,299.58,298.0,299.58,8558.0,293.6118,294.5853,293.0317,294.5853,8558.0
2024-09-18 14:30:00,299.55,300.79,298.75,300.43,18308.0,294.5558,295.7751,293.7691,295.4211,18308.0
2024-09-18 14:40:00,300.63,301.01,298.57,299.13,10193.0,295.6178,295.9915,293.5921,294.1428,10193.0
2024-09-18 14:50:00,299.37,300.2,298.5,298.94,12250.0,294.3788,295.195,293.5233,293.956,12250.0
2024-09-18 15:00:00,298.59,298.85,297.86,298.1,8624.0,293.6118,293.8675,292.894,293.13,8624.0
2024-09-18 15:10:00,298.15,300.0,297.88,299.88,8283.0,293.1792,294.9983,292.9137,294.8803,8283.0
2024-09-18 15:20:00,299.6,300.11,298.0,299.3,8744.0,294.605,295.1065,293.0317,294.31,8744.0
2024-09-18 15:30:00,299.67,299.73,298.04,298.26,15514.0,294.6738,294.7328,293.071,293.2873,15514.0
2024-09-18 15:40:00,298.64,298.66,297.3,297.56,21864.0,293.661,293.6806,292.3433,292.599,21864.0
2024-09-18 15:50:00,297.76,298.9,297.37,298.15,98038.0,292.7957,293.9166,292.4122,293.1792,98038.0
2024-09-19 09:30:00,304.13,308.0,301.79,304.05,140510.0,299.0595,302.8649,296.7585,298.9808,140510.0
2024-09-19 09:40:00,303.77,304.02,302.0,303.41,35536.0,298.7055,298.9513,296.965,298.3515,35536.0
2024-09-19 09:50:00,303.5,304.54,302.74,304.29,32081.0,298.44,299.4626,297.6926,299.2168,32081.0
2024-09-19 10:00:00,304.14,304.65,302.31,302.85,27654.0,299.0693,299.5708,297.2698,297.8008,27654.0
2024-09-19 10:10:00,302.6,303.4,302.19,302.84,18935.0,297.555,298.3416,297.1518,297.791,18935.0
2024-09-19 10:20:00,302.68,304.0,302.46,303.63,19114.0,297.6336,298.9316,297.4173,298.5678,19114.0
2024-09-19 10:30:00,303.63,304.85,303.12,303.85,37456.0,298.5678,299.7674,298.0663,298.7841,37456.0
2024-09-19 10:40:00,303.95,303.96,302.48,302.99,10409.0,298.8825,298.8923,297.437,297.9385,10409.0
2024-09-19 10:50:00,302.98,303.87,302.97,303.85,25277.0,297.9286,298.8038,297.9188,298.7841,25277.0
2024-09-19 11:00:00,303.72,303.96,302.99,303.27,8080.0,298.6563,298.8923,297.9385,298.2138,8080.0
2024-09-19 11:10:00,303.42,303.56,302.8,303.34,11942.0,298.3613,298.499,297.7516,298.2826,11942.0
2024-09-19 11:20:00,303.44,304.18,303.08,303.25,23586.0,298.381,299.1086,298.027,298.1941,23586.0
2024-09-19 11:30:00,303.39,303.78,303.05,303.78,11003.0,298.3318,298.7153,297.9975,298.7153,11003.0
2024-09-19 11:40:00,303.86,303.96,303.44,303.52,14050.0,298.794,298.8923,298.381,298.4596,14050.0
2024-09-19 11:50:00,303.3,303.59,302.83,303.07,20416.0,298.2433,298.5285,297.7811,298.0171,20416.0
2024-09-19 12:00:00,303.07,304.24,302.95,303.69,15711.0,298.0171,299.1676,297.8991,298.6268,15711.0
2024-09-19 12:10:00,303.69,304.11,303.14,303.74,8238.0,298.6268,299.0398,298.086,298.676,8238.0
2024-09-19 12:20:00,303.86,303.98,303.5,303.97,12655.0,298.794,298.912,298.44,298.9021,12655.0
2024-09-19 12:30:00,304.0,304.38,303.65,304.22,50230.0,298.9316,299.3053,298.5875,299.148,50230.0
2024-09-19 12:40:00,304.17,304.91,304.07,304.25,21605.0,299.0988,299.8264,299.0005,299.1775,21605.0
2024-09-19 12:50:00,304.5,305.0,304.11,304.77,19049.0,299.4233,299.9149,299.0398,299.6888,19049.0
2024-09-19 13:00:00,304.64,304.69,304.11,304.41,12516.0,299.5609,299.6101,299.0398,299.3348,12516.0
2024-09-19 13:10:00,304.44,304.45,304.12,304.32,11194.0,299.3643,299.3741,299.0496,299.2463,11194.0
2024-09-19 13:20:00,304.26,304.75,304.22,304.28,9502.0,299.1873,299.6691,299.148,299.207,9502.0
2024-09-19 13:30:00,304.43,305.34,304.41,304.77,42533.0,299.3544,300.2493,299.3348,299.6888,42533.0
2024-09-19 13:40:00,304.84,305.28,304.58,304.59,20629.0,299.7576,300.1903,299.5019,299.5118,20629.0
2024-09-19 13:50:00,304.65,304.92,304.44,304.44,24261.0,299.5708,299.8363,299.3643,299.3643,24261.0
2024-09-19 14:00:00,304.46,304.47,304.0,304.3,18513.0,299.3839,299.3938,298.9316,299.2266,18513.0
2024-09-19 14:10:00,304.24,304.42,302.9,303.18,31202.0,299.1676,299.3446,297.85,298.1253,31202.0
2024-09-19 14:20:00,303.32,303.52,302.88,303.31,33824.0,298.263,298.4596,297.8303,298.2531,33824.0
2024-09-19 14:30:00,303.27,303.73,302.92,303.05,49071.0,298.2138,298.6661,297.8696,297.9975,49071.0
2024-09-19 14:40:00,302.91,303.37,302.7,302.82,72613.0,297.8598,298.3121,297.6533,297.7713,72613.0
2024-09-19 14:50:00,302.79,303.0,302.27,302.71,56333.0,297.7418,297.9483,297.2305,297.6631,56333.0
2024-09-19 15:00:00,302.8,302.81,301.89,302.18,60594.0,297.7516,297.7615,296.8568,297.142,60594.0
2024-09-19 15:10:00,302.1,302.23,300.74,300.93,111435.0,297.0633,297.1911,295.726,295.9128,111435.0
2024-09-19 15:20:00,300.68,301.07,300.26,300.67,74826.0,295.667,296.0505,295.254,295.6571,74826.0
2024-09-19 15:30:00,300.64,301.0,300.32,300.64,61194.0,295.6276,295.9816,295.313,295.6276,61194.0
2024-09-19 15:40:00,300.57,300.93,300.51,300.66,100242.0,295.5588,295.9128,295.4998,295.6473,100242.0
2024-09-19 15:50:00,300.6,300.7,297.87,300.51,342159.0,295.5883,295.6866,292.9038,295.4998,342159.0
2024-09-20 09:30:00,260.78,262.57,257.62,258.79,1491084.0,256.4322,258.1924,253.3249,254.4754,1491084.0
2024-09-20 09:40:00,258.79,260.0,256.0,256.6,844803.0,254.4754,255.6652,251.7319,252.3219,844803.0
2024-09-20 09:50:00,256.59,257.79,255.97,256.09,539051.0,252.3121,253.492,251.7024,251.8204,539051.0
2024-09-20 10:00:00,256.04,257.22,255.66,256.2,434949.0,251.7712,252.9315,251.3976,251.9286,434949.0
2024-09-20 10:10:00,256.23,256.88,255.4,256.39,533762.0,251.9581,252.5972,251.1419,252.1154,533762.0
2024-09-20 10:20:00,256.32,257.29,255.7,255.77,359981.0,252.0466,253.0004,251.4369,251.5057,359981.0
2024-09-20 10:30:00,255.73,255.89,255.12,255.26,319736.0,251.4664,251.6237,250.8666,251.0042,319736.0
2024-09-20 10:40:00,255.23,255.7,254.63,254.66,401120.0,250.9747,251.4369,250.3847,250.4142,401120.0
2024-09-20 10:50:00,254.7,254.71,253.5,254.32,496009.0,250.4536,250.4634,249.2736,250.0799,496009.0
2024-09-20 11:00:00,254.24,254.59,253.75,254.35,226802.0,250.0012,250.3454,249.5194,250.1094,226802.0
2024-09-20 11:10:00,254.41,254.64,254.25,254.36,165753.0,250.1684,250.3946,250.0111,250.1192,165753.0
2024-09-20 11:20:00,254.45,255.73,254.3,255.68,217570.0,250.2077,251.4664,250.0602,251.4172,217570.0
2024-09-20 11:30:00,255.65,257.21,255.64,256.39,298450.0,251.3877,252.9217,251.3779,252.1154,298450.0
2024-09-20 11:40:00,256.41,256.88,256.26,256.73,214287.0,252.1351,252.5972,251.9876,252.4497,214287.0
2024-09-20 11:50:00,256.74,257.5,256.6,257.46,242983.0,252.4596,253.2069,252.3219,253.1675,242983.0
2024-09-20 12:00:00,257.5,258.58,257.43,258.56,229122.0,253.2069,254.2689,253.138,254.2492,229122.0
2024-09-20 12:10:00,258.56,258.71,258.0,258.42,247146.0,254.2492,254.3967,253.6985,254.1115,247146.0
2024-09-20 12:20:00,258.6,259.14,258.6,259.13,327541.0,254.2885,254.8195,254.2885,254.8097,327541.0
2024-09-20 12:30:00,259.14,259.75,259.11,259.57,238333.0,254.8195,255.4194,254.79,255.2424,238333.0
2024-09-20 12:40:00,259.54,260.0,259.53,259.9,174528.0,255.2129,255.6652,255.203,255.5669,174528.0
2024-09-20 12:50:00,259.89,260.65,259.4,259.66,270131.0,255.557,256.3044,255.0752,255.3309,270131.0
2024-09-20 13:00:00,259.71,259.78,258.52,258.76,169466.0,255.38,255.4489,254.2099,254.4459,169466.0
2024-09-20 13:10:00,258.7,259.38,258.41,258.41,114757.0,254.3869,255.0555,254.1017,254.1017,114757.0
2024-09-20 13:20:00,258.42,259.25,258.26,258.93,100790.0,254.1115,254.9277,253.9542,254.613,100790.0
2024-09-20 13:30:00,258.95,259.87,258.9,259.76,75568.0,254.6327,255.5374,254.5835,255.4292,75568.0
2024-09-20 13:40:00,259.78,260.49,259.74,259.91,137185.0,255.4489,256.147,255.4095,255.5767,137185.0
2024-09-20 13:50:00,259.91,260.09,259.11,259.38,114662.0,255.5767,255.7537,254.79,255.0555,114662.0
2024-09-20 14:00:00,259.44,259.6,259.01,259.27,52105.0,255.1145,255.2719,254.6917,254.9474,52105.0
2024-09-20 14:10:00,259.15,259.6,259.0,259.29,51620.0,254.8294,255.2719,254.6819,254.967,51620.0
2024-09-20 14:20:00,259.38,259.39,258.36,258.9,91746.0,255.0555,255.0654,254.0525,254.5835,91746.0
2024-09-20 14:30:00,258.82,259.04,258.58,258.66,86038.0,254.5049,254.7212,254.2689,254.3475,86038.0
2024-09-20 14:40:00,258.69,258.77,258.05,258.58,116544.0,254.377,254.4557,253.7477,254.2689,116544.0
2024-09-20 14:50:00,258.58,258.73,258.47,258.67,70388.0,254.2689,254.4164,254.1607,254.3574,70388.0
2024-09-20 15:00:00,258.68,259.11,258.08,258.33,152284.0,254.3672,254.79,253.7772,254.023,152284.0
2024-09-20 15:10:00,258.33,258.43,256.8,256.87,202158.0,254.023,254.1214,252.5186,252.5874,202158.0
2024-09-20 15:20:00,256.85,257.5,256.2,256.34,210339.0,252.5677,253.2069,251.9286,252.0662,210339.0
2024-09-20 15:30:00,256.3,256.63,255.91,256.29,219901.0,252.0269,252.3514,251.6434,252.0171,219901.0
2024-09-20 15:40:00,256.29,256.35,255.44,255.49,233251.0,252.0171,252.0761,251.1812,251.2304,233251.0
2024-09-20 15:50:00,255.5,256.17,254.62,254.65,578345.0,251.2402,251.8991,250.3749,250.4044,578345.0
2024-09-23 09:30:00,255.51,259.44,255.5,257.91,374757.0,251.2501,255.1145,251.2402,253.61,374757.0
2024-09-23 09:40:00,257.74,258.86,255.85,256.81,118127.0,253.4429,254.5442,251.5844,252.5284,118127.0
2024-09-23 09:50:00,257.04,257.99,256.08,256.69,113616.0,252.7546,253.6887,251.8106,252.4104,113616.0
2024-09-23 10:00:00,256.84,258.12,256.64,257.57,85528.0,252.5579,253.8165,252.3612,253.2757,85528.0
2024-09-23 10:10:00,257.31,257.68,257.0,257.56,43818.0,253.02,253.3839,252.7152,253.2659,43818.0
2024-09-23 10:20:00,257.6,257.66,256.77,257.42,51151.0,253.3052,253.3642,252.4891,253.1282,51151.0
2024-09-23 10:30:00,257.41,258.0,256.95,257.25,66183.0,253.1184,253.6985,252.6661,252.961,66183.0
2024-09-23 10:40:00,257.18,257.9,257.12,257.31,51569.0,252.8922,253.6002,252.8332,253.02,51569.0
2024-09-23 10:50:00,257.67,258.8,257.59,258.61,89061.0,253.374,254.4852,253.2954,254.2984,89061.0
2024-09-23 11:00:00,258.59,258.89,257.53,257.85,93082.0,254.2787,254.5737,253.2364,253.551,93082.0
2024-09-23 11:10:00,257.8,258.32,257.17,257.42,46999.0,253.5019,254.0132,252.8824,253.1282,46999.0
2024-09-23 11:20:00,257.32,258.01,256.8,257.88,36907.0,253.0299,253.7084,252.5186,253.5805,36907.0
2024-09-23 11:30:00,257.89,258.16,257.6,257.94,21044.0,253.5904,253.8559,253.3052,253.6395,21044.0
2024-09-23 11:40:00,257.92,258.12,257.48,257.76,35972.0,253.6199,253.8165,253.1872,253.4625,35972.0
2024-09-23 11:50:00,257.76,258.73,257.76,257.91,32656.0,253.4625,254.4164,253.4625,253.61,32656.0
2024-09-23 12:00:00,257.83,257.85,257.24,257.82,14209.0,253.5314,253.551,252.9512,253.5215,14209.0
2024-09-23 12:10:00,257.67,258.52,257.66,258.27,22144.0,253.374,254.2099,253.3642,253.964,22144.0
2024-09-23 12:20:00,258.2,258.75,257.99,258.63,34566.0,253.8952,254.436,253.6887,254.318,34566.0
2024-09-23 12:30:00,258.65,258.92,258.47,258.81,38461.0,254.3377,254.6032,254.1607,254.495,38461.0
2024-09-23 12:40:00,258.74,260.0,258.74,259.36,101327.0,254.4262,255.6652,254.4262,255.0359,101327.0
2024-09-23 12:50:00,259.18,260.01,259.17,259.4,41470.0,254.8589,255.675,254.849,255.0752,41470.0
2024-09-23 13:00:00,259.41,260.1,259.04,260.1,40703.0,255.085,255.7635,254.7212,255.7635,40703.0
2024-09-23 13:10:00,260.1,260.21,259.56,260.05,43552.0,255.7635,255.8717,255.2325,255.7144,43552.0
2024-09-23 13:20:00,259.9,260.08,259.16,259.38,28845.0,255.5669,255.7439,254.8392,255.0555,28845.0
2024-09-23 13:30:00,259.49,260.26,259.4,260.01,32212.0,255.1637,255.9209,255.0752,255.675,32212.0
2024-09-23 13:40:00,260.05,260.45,260.01,260.38,41460.0,255.7144,256.1077,255.675,256.0389,41460.0
2024-09-23 13:50:00,260.38,260.43,259.77,259.92,28078.0,256.0389,256.088,255.439,255.5865,28078.0
2024-09-23 14:00:00,259.87,260.51,259.77,260.46,45251.0,255.5374,256.1667,255.439,256.1175,45251.0
2024-09-23 14:10:00,260.44,260.7,260.27,260.52,47152.0,256.0979,256.3535,255.9307,256.1765,47152.0
2024-09-23 14:20:00,260.47,260.73,260.26,260.43,39819.0,256.1274,256.383,255.9209,256.088,39819.0
2024-09-23 14:30:00,260.43,260.57,260.0,260.5,20819.0,256.088,256.2257,255.6652,256.1569,20819.0
2024-09-23 14:40:00,260.51,260.64,259.8,260.09,30598.0,256.1667,256.2945,255.4685,255.7537,30598.0
2024-09-23 14:50:00,260.05,260.6,260.01,260.48,19816.0,255.7144,256.2552,255.675,256.1372,19816.0
2024-09-23 15:00:00,260.52,260.59,260.27,260.43,27564.0,256.1765,256.2454,255.9307,256.088,27564.0
2024-09-23 15:10:00,260.4,260.6,260.31,260.42,49277.0,256.0585,256.2552,255.97,256.0782,49277.0
2024-09-23 15:20:00,260.42,260.45,259.88,260.16,33903.0,256.0782,256.1077,255.5472,255.8225,33903.0
2024-09-23 15:30:00,260.17,260.6,259.97,260.1,56308.0,255.8324,256.2552,255.6357,255.7635,56308.0
2024-09-23 15:40:00,260.09,260.15,259.75,260.13,88026.0,255.7537,255.8127,255.4194,255.793,88026.0
2024-09-23 15:50:00,260.11,260.11,258.76,258.82,177302.0,255.7734,255.7734,254.4459,254.5049,177302.0
2024-09-24 09:30:00,259.12,262.53,259.12,262.35,132464.0,254.7999,258.153,254.7999,257.976,132464.0
2024-09-24 09:40:00,262.36,264.79,262.21,264.62,255304.0,257.9859,260.3753,257.8384,260.2082,255304.0
2024-09-24 09:50:00,264.67,265.22,263.35,264.21,125878.0,260.2573,260.7982,258.9593,259.805,125878.0
2024-09-24 10:00:00,264.31,265.65,263.9,264.57,107833.0,259.9033,261.221,259.5002,260.159,107833.0
2024-09-24 10:10:00,264.57,265.74,263.77,265.32,85067.0,260.159,261.3095,259.3723,260.8965,85067.0
2024-09-24 10:20:00,265.5,265.95,264.53,265.09,100260.0,261.0735,261.516,260.1197,260.6703,100260.0
2024-09-24 10:30:00,265.2,265.2,263.56,264.4,108401.0,260.7785,260.7785,259.1658,259.9918,108401.0
2024-09-24 10:40:00,264.35,264.82,264.14,264.5,39743.0,259.9427,260.4048,259.7362,260.0902,39743.0
2024-09-24 10:50:00,264.5,265.29,264.04,265.09,51447.0,260.0902,260.867,259.6378,260.6703,51447.0
2024-09-24 11:00:00,265.0,265.26,264.37,265.1,53157.0,260.5818,260.8375,259.9623,260.6802,53157.0
2024-09-24 11:10:00,265.1,266.09,265.1,266.07,61944.0,260.6802,261.6537,260.6802,261.634,61944.0
2024-09-24 11:20:00,266.07,266.54,265.93,266.07,61012.0,261.634,262.0962,261.4963,261.634,61012.0
2024-09-24 11:30:00,266.07,266.49,265.8,265.97,52883.0,261.634,262.047,261.3685,261.5357,52883.0
2024-09-24 11:40:00,266.01,266.3,265.29,265.55,58490.0,261.575,261.8602,260.867,261.1227,58490.0
2024-09-24 11:50:00,265.58,266.2,265.43,265.8,34169.0,261.1522,261.7618,261.0047,261.3685,34169.0
2024-09-24 12:00:00,265.82,266.06,265.45,265.97,32384.0,261.3882,261.6242,261.0243,261.5357,32384.0
2024-09-24 12:10:00,265.97,266.26,265.33,265.47,60172.0,261.5357,261.8208,260.9063,261.044,60172.0
2024-09-24 12:20:00,265.52,266.25,265.34,266.18,30794.0,261.0932,261.811,260.9162,261.7422,30794.0
2024-09-24 12:30:00,266.22,267.04,266.07,267.03,50711.0,261.7815,262.5878,261.634,262.578,50711.0
2024-09-24 12:40:00,267.02,267.07,266.75,266.95,25063.0,262.5682,262.6173,262.3027,262.4993,25063.0
2024-09-24 12:50:00,266.95,266.99,266.42,266.69,21771.0,262.4993,262.5387,261.9782,262.2437,21771.0
2024-09-24 13:00:00,266.69,266.9,266.36,266.71,22269.0,262.2437,262.4502,261.9192,262.2633,22269.0
2024-09-24 13:10:00,266.7,266.8,266.47,266.67,12770.0,262.2535,262.3518,262.0273,262.224,12770.0
2024-09-24 13:20:00,266.67,266.71,265.97,266.28,28677.0,262.224,262.2633,261.5357,261.8405,28677.0
2024-09-24 13:30:00,266.1,266.23,265.5,266.07,28193.0,261.6635,261.7913,261.0735,261.634,28193.0
2024-09-24 13:40:00,266.0,266.56,265.93,266.33,18432.0,261.5652,262.1158,261.4963,261.8897,18432.0
2024-09-24 13:50:00,266.2,266.62,266.1,266.57,18429.0,261.7618,262.1748,261.6635,262.1257,18429.0
2024-09-24 14:00:00,266.57,266.87,266.47,266.8,23317.0,262.1257,262.4207,262.0273,262.3518,23317.0
2024-09-24 14:10:00,266.81,266.96,266.33,266.58,29902.0,262.3617,262.5092,261.8897,262.1355,29902.0
2024-09-24 14:20:00,266.63,266.77,266.31,266.62,21566.0,262.1847,262.3223,261.87,262.1748,21566.0
2024-09-24 14:30:00,266.5,267.06,266.3,267.05,29310.0,262.0568,262.6075,261.8602,262.5977,29310.0
2024-09-24 14:40:00,267.09,267.69,267.01,267.4,42868.0,262.637,263.227,262.5583,262.9418,42868.0
2024-09-24 14:50:00,267.41,267.56,266.96,267.06,28463.0,262.9517,263.0992,262.5092,262.6075,28463.0
2024-09-24 15:00:00,266.92,267.64,266.92,267.56,70232.0,262.4698,263.1778,262.4698,263.0992,70232.0
2024-09-24 15:10:00,267.53,267.93,267.5,267.62,50883.0,263.0697,263.463,263.0402,263.1582,50883.0
2024-09-24 15:20:00,267.65,268.33,267.64,268.24,44441.0,263.1877,263.8563,263.1778,263.7678,44441.0
2024-09-24 15:30:00,268.09,268.15,266.89,266.89,57363.0,263.6203,263.6793,262.4403,262.4403,57363.0
2024-09-24 15:40:00,266.89,267.7,266.89,267.46,71020.0,262.4403,263.2368,262.4403,263.0008,71020.0
2024-09-24 15:50:00,267.51,267.55,266.36,267.25,161990.0,263.05,263.0893,261.9192,262.7943,161990.0
2024-09-25 09:30:00,266.01,267.77,266.01,267.0,49847.0,261.575,263.3057,261.575,262.5485,49847.0
2024-09-25 09:40:00,266.83,267.22,266.15,266.9,29460.0,262.3813,262.7648,261.7127,262.4502,29460.0
2024-09-25 09:50:00,266.9,266.98,265.9,266.13,48419.0,262.4502,262.5288,261.4668,261.693,48419.0
2024-09-25 10:00:00,266.0,266.63,265.83,266.61,26044.0,261.5652,262.1847,261.398,262.165,26044.0
2024-09-25 10:10:00,266.59,266.59,265.23,265.62,36629.0,262.1453,262.1453,260.808,261.1915,36629.0
2024-09-25 10:20:00,265.55,265.77,264.77,264.77,39042.0,261.1227,261.339,260.3557,260.3557,39042.0
2024-09-25 10:30:00,264.85,264.85,264.02,264.23,46595.0,260.4343,260.4343,259.6182,259.8247,46595.0
2024-09-25 10:40:00,264.3,264.3,263.55,263.82,35190.0,259.8935,259.8935,259.156,259.4215,35190.0
2024-09-25 10:50:00,263.79,264.43,263.72,264.19,31372.0,259.392,260.0213,259.3232,259.7853,31372.0
2024-09-25 11:00:00,264.19,264.5,263.78,264.26,54804.0,259.7853,260.0902,259.3822,259.8542,54804.0
2024-09-25 11:10:00,264.29,265.0,264.21,264.47,40103.0,259.8837,260.5818,259.805,260.0607,40103.0
2024-09-25 11:20:00,264.47,264.84,264.25,264.26,19228.0,260.0607,260.4245,259.8443,259.8542,19228.0
2024-09-25 11:30:00,264.26,264.27,263.0,263.02,45538.0,259.8542,259.864,258.6152,258.6349,45538.0
2024-09-25 11:40:00,263.0,263.56,262.85,263.37,28399.0,258.6152,259.1658,258.4677,258.979,28399.0
2024-09-25 11:50:00,263.36,263.41,263.04,263.13,18369.0,258.9692,259.0183,258.6545,258.743,18369.0
2024-09-25 12:00:00,263.1,263.29,262.96,263.22,23157.0,258.7135,258.9003,258.5759,258.8315,23157.0
2024-09-25 12:10:00,263.23,263.54,263.14,263.14,19282.0,258.8413,259.1462,258.7528,258.7528,19282.0
2024-09-25 12:20:00,263.27,263.89,263.19,263.83,15495.0,258.8807,259.4903,258.802,259.4313,15495.0
2024-09-25 12:30:00,263.92,264.15,263.67,264.13,20153.0,259.5198,259.746,259.274,259.7263,20153.0
2024-09-25 12:40:00,264.11,264.69,264.09,264.65,22524.0,259.7067,260.277,259.687,260.2377,22524.0
2024-09-25 12:50:00,264.65,264.8,264.25,264.25,13638.0,260.2377,260.3852,259.8443,259.8443,13638.0
2024-09-25 13:00:00,264.34,264.34,263.83,263.88,17530.0,259.9328,259.9328,259.4313,259.4805,17530.0
2024-09-25 13:10:00,263.84,264.38,263.56,264.13,25097.0,259.4412,259.9722,259.1658,259.7263,25097.0
2024-09-25 13:20:00,264.05,264.07,263.0,263.39,161958.0,259.6477,259.6673,258.6152,258.9987,161958.0
2024-09-25 13:30:00,263.31,264.44,263.31,264.26,25404.0,258.92,260.0312,258.92,259.8542,25404.0
2024-09-25 13:40:00,264.34,264.34,263.38,263.48,18561.0,259.9328,259.9328,258.9888,259.0872,18561.0
2024-09-25 13:50:00,263.49,263.82,263.44,263.55,26261.0,259.097,259.4215,259.0478,259.156,26261.0
2024-09-25 14:00:00,263.64,263.75,263.36,263.53,20518.0,259.2445,259.3527,258.9692,259.1363,20518.0
2024-09-25 14:10:00,263.56,264.17,263.47,263.82,26203.0,259.1658,259.7657,259.0773,259.4215,26203.0
2024-09-25 14:20:00,263.65,263.87,263.31,263.81,24797.0,259.2543,259.4707,258.92,259.4117,24797.0
2024-09-25 14:30:00,263.91,264.3,263.83,263.96,32924.0,259.51,259.8935,259.4313,259.5592,32924.0
2024-09-25 14:40:00,264.12,264.13,263.84,263.92,18476.0,259.7165,259.7263,259.4412,259.5198,18476.0
2024-09-25 14:50:00,263.92,264.5,263.72,264.4,28641.0,259.5198,260.0902,259.3232,259.9918,28641.0
2024-09-25 15:00:00,264.4,264.66,264.32,264.48,22302.0,259.9918,260.2475,259.9132,260.0705,22302.0
2024-09-25 15:10:00,264.48,264.48,264.16,264.23,22041.0,260.0705,260.0705,259.7558,259.8247,22041.0
2024-09-25 15:20:00,264.2,264.27,263.85,264.25,31610.0,259.7952,259.864,259.451,259.8443,31610.0
2024-09-25 15:30:00,264.22,264.28,263.76,263.98,32844.0,259.8148,259.8738,259.3625,259.5788,32844.0
2024-09-25 15:40:00,264.0,264.45,263.75,263.91,59238.0,259.5985,260.041,259.3527,259.51,59238.0
2024-09-25 15:50:00,263.85,264.04,263.65,263.84,148715.0,259.451,259.6378,259.2543,259.4412,148715.0
2024-09-26 09:30:00,267.09,270.99,267.0,270.0,203359.0,262.637,266.472,262.5485,265.4985,203359.0
2024-09-26 09:40:00,269.91,270.34,268.13,268.5,50070.0,265.41,265.8328,263.6597,264.0235,50070.0
2024-09-26 09:50:00,268.5,268.53,267.72,268.45,25624.0,264.0235,264.053,263.2565,263.9743,25624.0
2024-09-26 10:00:00,268.51,269.55,267.94,267.94,32271.0,264.0333,265.056,263.4728,263.4728,32271.0
2024-09-26 10:10:00,267.96,268.22,267.7,268.13,16051.0,263.4925,263.7482,263.2368,263.6597,16051.0
2024-09-26 10:20:00,268.26,268.26,267.5,267.5,20852.0,263.7875,263.7875,263.0402,263.0402,20852.0
2024-09-26 10:30:00,267.71,268.46,267.54,268.09,17217.0,263.2467,263.9842,263.0795,263.6203,17217.0
2024-09-26 10:40:00,268.21,268.4,267.1,268.25,19899.0,263.7383,263.9252,262.6468,263.7777,19899.0
2024-09-26 10:50:00,268.25,268.4,266.81,267.15,34306.0,263.7777,263.9252,262.3617,262.696,34306.0
2024-09-26 11:00:00,267.15,268.06,267.15,267.48,32164.0,262.696,263.5908,262.696,263.0205,32164.0
2024-09-26 11:10:00,267.57,267.95,267.3,267.91,17436.0,263.109,263.4827,262.8435,263.4433,17436.0
2024-09-26 11:20:00,267.82,268.0,267.33,267.59,16306.0,263.3548,263.5318,262.873,263.1287,16306.0
2024-09-26 11:30:00,267.59,267.91,267.19,267.91,15700.0,263.1287,263.4433,262.7353,263.4433,15700.0
2024-09-26 11:40:00,268.0,268.0,267.24,267.32,11993.0,263.5318,263.5318,262.7845,262.8632,11993.0
2024-09-26 11:50:00,267.33,267.93,267.15,267.84,17353.0,262.873,263.463,262.696,263.3745,17353.0
2024-09-26 12:00:00,267.95,267.95,267.46,267.83,11302.0,263.4827,263.4827,263.0008,263.3647,11302.0
2024-09-26 12:10:00,267.92,268.1,267.62,267.97,16952.0,263.4532,263.6302,263.1582,263.5023,16952.0
2024-09-26 12:20:00,267.98,268.26,267.9,267.9,13046.0,263.5122,263.7875,263.4335,263.4335,13046.0
2024-09-26 12:30:00,267.9,268.04,267.78,267.9,9378.0,263.4335,263.5712,263.3155,263.4335,9378.0
2024-09-26 12:40:00,267.88,267.98,267.36,267.44,9084.0,263.4138,263.5122,262.9025,262.9812,9084.0
2024-09-26 12:50:00,267.38,267.53,267.17,267.45,11109.0,262.9222,263.0697,262.7157,262.991,11109.0
2024-09-26 13:00:00,267.37,267.63,267.16,267.16,11054.0,262.9123,263.168,262.7058,262.7058,11054.0
2024-09-26 13:10:00,267.27,267.31,266.54,266.67,19060.0,262.814,262.8533,262.0962,262.224,19060.0
2024-09-26 13:20:00,266.77,267.43,266.55,267.43,20410.0,262.3223,262.9713,262.106,262.9713,20410.0
2024-09-26 13:30:00,267.47,267.64,267.23,267.36,17676.0,263.0107,263.1778,262.7747,262.9025,17676.0
2024-09-26 13:40:00,267.35,267.54,267.09,267.18,13673.0,262.8927,263.0795,262.637,262.7255,13673.0
2024-09-26 13:50:00,267.19,267.49,267.13,267.38,8370.0,262.7353,263.0303,262.6763,262.9222,8370.0
2024-09-26 14:00:00,267.38,267.38,267.06,267.12,10041.0,262.9222,262.9222,262.6075,262.6665,10041.0
2024-09-26 14:10:00,267.0,267.41,266.88,267.26,10287.0,262.5485,262.9517,262.4305,262.8042,10287.0
2024-09-26 14:20:00,267.28,267.32,266.91,267.0,9671.0,262.8238,262.8632,262.46,262.5485,9671.0
2024-09-26 14:30:00,266.92,267.18,266.91,267.09,12417.0,262.4698,262.7255,262.46,262.637,12417.0
2024-09-26 14:40:00,267.1,267.18,266.94,267.16,9129.0,262.6468,262.7255,262.4895,262.7058,9129.0
2024-09-26 14:50:00,267.16,267.36,266.95,267.04,16339.0,262.7058,262.9025,262.4993,262.5878,16339.0
2024-09-26 15:00:00,267.11,267.27,266.65,266.65,18394.0,262.6567,262.814,262.2043,262.2043,18394.0
2024-09-26 15:10:00,266.65,266.92,266.32,266.32,16445.0,262.2043,262.4698,261.8798,261.8798,16445.0
2024-09-26 15:20:00,266.4,266.41,265.21,265.62,40807.0,261.9585,261.9683,260.7883,261.1915,40807.0
2024-09-26 15:30:00,265.65,265.8,265.3,265.54,37000.0,261.221,261.3685,260.8768,261.1128,37000.0
2024-09-26 15:40:00,265.55,265.95,265.39,265.85,56696.0,261.1227,261.516,260.9653,261.4177,56696.0
2024-09-26 15:50:00,265.99,266.65,265.84,266.23,82058.0,261.5553,262.2043,261.4078,261.7913,82058.0
2024-09-27 09:30:00,267.1,268.91,267.09,268.51,60697.0,262.6468,264.4267,262.637,264.0333,60697.0
2024-09-27 09:40:00,268.36,268.67,266.5,266.96,26847.0,263.8858,264.1907,262.0568,262.5092,26847.0
2024-09-27 09:50:00,266.96,267.91,266.73,267.9,12845.0,262.5092,263.4433,262.283,263.4335,12845.0
2024-09-27 10:00:00,267.83,268.18,267.07,268.02,21827.0,263.3647,263.7088,262.6173,263.5515,21827.0
2024-09-27 10:10:00,267.84,267.91,267.16,267.16,15169.0,263.3745,263.4433,262.7058,262.7058,15169.0
2024-09-27 10:20:00,267.27,268.2,267.27,268.1,9855.0,262.814,263.7285,262.814,263.6302,9855.0
2024-09-27 10:30:00,268.1,268.65,268.09,268.61,32821.0,263.6302,264.171,263.6203,264.1317,32821.0
2024-09-27 10:40:00,268.55,269.35,268.24,269.35,35093.0,264.0727,264.8593,263.7678,264.8593,35093.0
2024-09-27 10:50:00,269.41,270.48,269.08,269.99,101748.0,264.9183,265.9705,264.5938,265.4886,101748.0
2024-09-27 11:00:00,269.8,269.92,269.45,269.83,22785.0,265.3018,265.4198,264.9576,265.3313,22785.0
2024-09-27 11:10:00,269.76,269.82,269.39,269.56,22950.0,265.2625,265.3215,264.8986,265.0658,22950.0
2024-09-27 11:20:00,269.61,270.21,269.59,269.95,27019.0,265.115,265.705,265.0953,265.4493,27019.0
2024-09-27 11:30:00,269.88,270.06,269.65,269.9,15248.0,265.3805,265.5575,265.1543,265.4001,15248.0
2024-09-27 11:40:00,269.75,269.9,269.33,269.87,15083.0,265.2526,265.4001,264.8396,265.3706,15083.0
2024-09-27 11:50:00,269.74,269.74,269.26,269.54,15510.0,265.2428,265.2428,264.7708,265.0461,15510.0
2024-09-27 12:00:00,269.57,269.6,269.07,269.27,11115.0,265.0756,265.1051,264.584,264.7806,11115.0
2024-09-27 12:10:00,269.13,269.13,268.57,268.89,18680.0,264.643,264.643,264.0923,264.407,18680.0
2024-09-27 12:20:00,268.91,268.93,268.44,268.44,11632.0,264.4267,264.4463,263.9645,263.9645,11632.0
2024-09-27 12:30:00,268.45,268.69,268.27,268.55,14400.0,263.9743,264.2103,263.7973,264.0727,14400.0
2024-09-27 12:40:00,268.41,268.68,268.35,268.41,5071.0,263.935,264.2005,263.876,263.935,5071.0
2024-09-27 12:50:00,268.42,268.74,268.38,268.65,8053.0,263.9448,264.2595,263.9055,264.171,8053.0
2024-09-27 13:00:00,268.54,268.72,268.23,268.34,14241.0,264.0628,264.2398,263.758,263.8662,14241.0
2024-09-27 13:10:00,268.3,268.53,268.26,268.45,8930.0,263.8268,264.053,263.7875,263.9743,8930.0
2024-09-27 13:20:00,268.45,268.57,268.31,268.35,9639.0,263.9743,264.0923,263.8367,263.876,9639.0
2024-09-27 13:30:00,268.41,268.42,268.0,268.38,15367.0,263.935,263.9448,263.5318,263.9055,15367.0
2024-09-27 13:40:00,268.31,268.58,268.29,268.52,9115.0,263.8367,264.1022,263.817,264.0432,9115.0
2024-09-27 13:50:00,268.52,268.61,268.22,268.31,8205.0,264.0432,264.1317,263.7482,263.8367,8205.0
2024-09-27 14:00:00,268.31,268.46,268.09,268.27,12411.0,263.8367,263.9842,263.6203,263.7973,12411.0
2024-09-27 14:10:00,268.22,268.29,268.02,268.02,11755.0,263.7482,263.817,263.5515,263.5515,11755.0
2024-09-27 14:20:00,268.11,268.13,267.75,267.8,16000.0,263.64,263.6597,263.286,263.3352,16000.0
2024-09-27 14:30:00,267.74,267.82,267.44,267.55,12398.0,263.2762,263.3548,262.9812,263.0893,12398.0
2024-09-27 14:40:00,267.54,268.15,267.54,268.05,10603.0,263.0795,263.6793,263.0795,263.581,10603.0
2024-09-27 14:50:00,268.13,268.66,268.01,268.55,25525.0,263.6597,264.1808,263.5417,264.0727,25525.0
2024-09-27 15:00:00,268.55,268.75,268.1,268.16,15445.0,264.0727,264.2693,263.6302,263.6892,15445.0
2024-09-27 15:10:00,268.16,268.39,268.01,268.11,17159.0,263.6892,263.9153,263.5417,263.64,17159.0
2024-09-27 15:20:00,268.12,268.2,267.8,267.91,20272.0,263.6498,263.7285,263.3352,263.4433,20272.0
2024-09-27 15:30:00,267.84,267.92,267.59,267.84,11537.0,263.3745,263.4532,263.1287,263.3745,11537.0
2024-09-27 15:40:00,267.85,267.96,267.63,267.91,25962.0,263.3843,263.4925,263.168,263.4433,25962.0
2024-09-27 15:50:00,267.86,268.18,267.44,267.54,92654.0,263.3942,263.7088,262.9812,263.0795,92654.0
2024-09-30 09:30:00,269.62,272.2,269.06,272.14,98450.0,265.1248,267.6618,264.5741,267.6028,98450.0
2024-09-30 09:40:00,272.15,272.72,271.28,272.54,48062.0,267.6126,268.1731,266.7571,267.9961,48062.0
2024-09-30 09:50:00,272.54,273.81,272.24,273.6,73286.0,267.9961,269.245,267.7011,269.0385,73286.0
2024-09-30 10:00:00,273.45,275.11,273.04,274.89,102756.0,268.891,270.5233,268.4878,270.3069,102756.0
2024-09-30 10:10:00,274.89,276.18,274.57,275.13,122120.0,270.3069,271.5754,269.9923,270.5429,122120.0
2024-09-30 10:20:00,275.13,275.97,274.99,275.7,74017.0,270.5429,271.3689,270.4053,271.1034,74017.0
2024-09-30 10:30:00,275.7,276.63,275.59,276.44,102367.0,271.1034,272.0179,270.9953,271.8311,102367.0
2024-09-30 10:40:00,276.5,276.75,276.07,276.53,68512.0,271.8901,272.1359,271.4673,271.9196,68512.0
2024-09-30 10:50:00,276.49,276.53,274.54,274.84,48001.0,271.8803,271.9196,269.9628,270.2578,48001.0
2024-09-30 11:00:00,274.83,275.63,274.83,275.56,32049.0,270.248,271.0346,270.248,270.9658,32049.0
2024-09-30 11:10:00,275.56,275.65,274.86,275.26,39033.0,270.9658,271.0543,270.2774,270.6708,39033.0
2024-09-30 11:20:00,275.27,275.27,273.89,274.11,31622.0,270.6806,270.6806,269.3236,269.54,31622.0
2024-09-30 11:30:00,274.1,274.1,272.84,272.98,40890.0,269.5301,269.5301,268.2911,268.4288,40890.0
2024-09-30 11:40:00,273.06,273.35,272.89,273.22,12559.0,268.5075,268.7926,268.3403,268.6648,12559.0
2024-09-30 11:50:00,273.25,273.74,273.07,273.65,22126.0,268.6943,269.1761,268.5173,269.0876,22126.0
2024-09-30 12:00:00,273.74,274.25,273.64,273.99,20582.0,269.1761,269.6776,269.0778,269.422,20582.0
2024-09-30 12:10:00,274.04,274.41,273.93,274.16,11380.0,269.4711,269.835,269.363,269.5891,11380.0
2024-09-30 12:20:00,274.22,275.08,274.16,275.01,25799.0,269.6481,270.4938,269.5891,270.4249,25799.0
2024-09-30 12:30:00,274.96,274.96,274.2,274.35,25973.0,270.3758,270.3758,269.6285,269.776,25973.0
2024-09-30 12:40:00,274.31,274.49,273.91,274.4,19439.0,269.7366,269.9136,269.3433,269.8251,19439.0
2024-09-30 12:50:00,274.44,274.63,274.33,274.36,11717.0,269.8645,270.0513,269.7563,269.7858,11717.0
2024-09-30 13:00:00,274.26,274.88,274.26,274.85,12387.0,269.6875,270.2971,269.6875,270.2676,12387.0
2024-09-30 13:10:00,274.85,275.24,274.64,274.77,19105.0,270.2676,270.6511,270.0611,270.189,19105.0
2024-09-30 13:20:00,274.74,274.88,274.53,274.78,12825.0,270.1595,270.2971,269.953,270.1988,12825.0
2024-09-30 13:30:00,274.75,274.85,274.57,274.74,10250.0,270.1693,270.2676,269.9923,270.1595,10250.0
2024-09-30 13:40:00,274.7,274.71,274.24,274.32,11293.0,270.1201,270.13,269.6678,269.7465,11293.0
2024-09-30 13:50:00,274.21,274.27,273.74,274.03,17332.0,269.6383,269.6973,269.1761,269.4613,17332.0
2024-09-30 14:00:00,274.0,274.13,273.79,273.92,17945.0,269.4318,269.5596,269.2253,269.3531,17945.0
2024-09-30 14:10:00,273.95,273.95,272.76,272.76,22941.0,269.3826,269.3826,268.2125,268.2125,22941.0
2024-09-30 14:20:00,272.5,273.05,272.25,272.96,24845.0,267.9568,268.4976,267.711,268.4091,24845.0
2024-09-30 14:30:00,272.96,273.96,272.62,273.71,32600.0,268.4091,269.3925,268.0748,269.1466,32600.0
2024-09-30 14:40:00,273.79,273.91,273.61,273.78,17468.0,269.2253,269.3433,269.0483,269.2155,17468.0
2024-09-30 14:50:00,273.86,274.03,273.66,273.71,13174.0,269.2941,269.4613,269.0975,269.1466,13174.0
2024-09-30 15:00:00,273.62,273.62,272.86,273.11,23494.0,269.0581,269.0581,268.3108,268.5566,23494.0
2024-09-30 15:10:00,273.06,273.19,272.41,272.6,21472.0,268.5075,268.6353,267.8683,268.0551,21472.0
2024-09-30 15:20:00,272.65,272.71,272.23,272.66,25436.0,268.1043,268.1633,267.6913,268.1141,25436.0
2024-09-30 15:30:00,272.66,273.69,272.62,273.55,47064.0,268.1141,269.127,268.0748,268.9893,47064.0
2024-09-30 15:40:00,273.52,274.12,273.47,273.97,52123.0,268.9598,269.5498,268.9106,269.4023,52123.0
2024-09-30 15:50:00,273.92,274.24,273.49,273.55,141185.0,269.3531,269.6678,268.9303,268.9893,141185.0
2024-10-01 09:30:00,273.86,275.32,271.25,271.96,95180.0,269.2941,270.7298,266.7276,267.4258,95180.0
2024-10-01 09:40:00,271.95,272.17,269.64,270.26,67783.0,267.416,267.6323,265.1445,265.7541,67783.0
2024-10-01 09:50:00,270.29,271.5,270.2,271.37,26395.0,265.7836,266.9735,265.6951,266.8456,26395.0
2024-10-01 10:00:00,271.4,271.78,270.42,270.62,21044.0,266.8751,267.2488,265.9115,266.1081,21044.0
2024-10-01 10:10:00,270.52,270.52,269.22,269.32,34950.0,266.0098,266.0098,264.7315,264.8298,34950.0
2024-10-01 10:20:00,269.56,271.11,269.19,270.12,38883.0,265.0658,266.59,264.702,265.6165,38883.0
2024-10-01 10:30:00,270.03,270.47,269.24,270.43,18177.0,265.528,265.9606,264.7511,265.9213,18177.0
2024-10-01 10:40:00,270.37,270.47,269.69,269.83,15463.0,265.8623,265.9606,265.1936,265.3313,15463.0
2024-10-01 10:50:00,269.78,270.13,269.32,270.12,14764.0,265.2821,265.6263,264.8298,265.6165,14764.0
2024-10-01 11:00:00,270.18,270.18,269.17,269.26,11780.0,265.6755,265.6755,264.6823,264.7708,11780.0
2024-10-01 11:10:00,269.31,269.49,268.78,269.06,38612.0,264.82,264.997,264.2988,264.5741,38612.0
2024-10-01 11:20:00,269.05,270.09,268.93,269.91,15410.0,264.5643,265.587,264.4463,265.41,15410.0
2024-10-01 11:30:00,269.86,270.09,269.39,269.72,14233.0,265.3608,265.587,264.8986,265.2231,14233.0
2024-10-01 11:40:00,269.82,270.0,269.52,269.77,14316.0,265.3215,265.4985,265.0265,265.2723,14316.0
2024-10-01 11:50:00,269.77,270.07,269.59,269.69,8084.0,265.2723,265.5673,265.0953,265.1936,8084.0
2024-10-01 12:00:00,269.57,269.84,269.38,269.84,10512.0,265.0756,265.3411,264.8888,265.3411,10512.0
2024-10-01 12:10:00,269.84,270.02,269.46,269.55,10250.0,265.3411,265.5181,264.9675,265.056,10250.0
2024-10-01 12:20:00,269.65,269.65,269.14,269.35,10453.0,265.1543,265.1543,264.6528,264.8593,10453.0
2024-10-01 12:30:00,269.35,269.73,268.8,269.39,15410.0,264.8593,265.233,264.3185,264.8986,15410.0
2024-10-01 12:40:00,269.34,269.34,268.0,268.25,24753.0,264.8495,264.8495,263.5318,263.7777,24753.0
2024-10-01 12:50:00,268.44,269.77,268.44,269.55,17902.0,263.9645,265.2723,263.9645,265.056,17902.0
2024-10-01 13:00:00,269.43,269.48,268.75,268.92,16363.0,264.938,264.9871,264.2693,264.4365,16363.0
2024-10-01 13:10:00,269.0,269.09,268.58,268.72,7699.0,264.5151,264.6036,264.1022,264.2398,7699.0
2024-10-01 13:20:00,268.81,268.88,268.37,268.75,9431.0,264.3283,264.3972,263.8957,264.2693,9431.0
2024-10-01 13:30:00,268.67,269.34,268.58,269.07,13347.0,264.1907,264.8495,264.1022,264.584,13347.0
2024-10-01 13:40:00,269.05,269.73,269.01,269.47,12386.0,264.5643,265.233,264.525,264.9773,12386.0
2024-10-01 13:50:00,269.37,269.64,269.19,269.52,13200.0,264.879,265.1445,264.702,265.0265,13200.0
2024-10-01 14:00:00,269.5,270.19,269.49,270.17,15761.0,265.0068,265.6853,264.997,265.6656,15761.0
2024-10-01 14:10:00,270.03,270.19,269.83,270.16,12043.0,265.528,265.6853,265.3313,265.6558,12043.0
2024-10-01 14:20:00,270.22,270.35,269.91,270.15,8491.0,265.7148,265.8426,265.41,265.646,8491.0
2024-10-01 14:30:00,270.22,270.29,269.77,269.95,12604.0,265.7148,265.7836,265.2723,265.4493,12604.0
2024-10-01 14:40:00,269.96,270.07,269.75,269.79,10188.0,265.4591,265.5673,265.2526,265.292,10188.0
2024-10-01 14:50:00,269.81,269.89,269.55,269.8,12459.0,265.3116,265.3903,265.056,265.3018,12459.0
2024-10-01 15:00:00,269.75,269.94,269.6,269.88,15371.0,265.2526,265.4395,265.1051,265.3805,15371.0
2024-10-01 15:10:00,269.91,269.94,269.69,269.85,18471.0,265.41,265.4395,265.1936,265.351,18471.0
2024-10-01 15:20:00,269.8,270.16,269.8,270.06,23881.0,265.3018,265.6558,265.3018,265.5575,23881.0
2024-10-01 15:30:00,270.01,270.04,269.37,269.67,20148.0,265.5083,265.5378,264.879,265.174,20148.0
2024-10-01 15:40:00,269.67,269.97,269.6,269.63,30255.0,265.174,265.469,265.1051,265.1346,30255.0
2024-10-01 15:50:00,269.6,269.91,269.43,269.57,93621.0,265.1051,265.41,264.938,265.0756,93621.0
2024-10-02 09:30:00,268.93,269.4,267.27,267.77,35692.0,264.4463,264.9085,262.814,263.3057,35692.0
2024-10-02 09:40:00,267.94,269.16,267.15,268.97,27084.0,263.4728,264.6725,262.696,264.4856,27084.0
2024-10-02 09:50:00,268.91,269.0,267.71,267.72,15216.0,264.4267,264.5151,263.2467,263.2565,15216.0
2024-10-02 10:00:00,267.47,267.91,267.05,267.31,51676.0,263.0107,263.4433,262.5977,262.8533,51676.0
2024-10-02 10:10:00,267.41,268.19,267.4,268.19,21393.0,262.9517,263.7187,262.9418,263.7187,21393.0
2024-10-02 10:20:00,268.19,268.28,267.05,267.32,15166.0,263.7187,263.8072,262.5977,262.8632,15166.0
2024-10-02 10:30:00,267.3,267.88,267.06,267.76,12547.0,262.8435,263.4138,262.6075,263.2958,12547.0
2024-10-02 10:40:00,267.83,269.52,267.8,269.52,15700.0,263.3647,265.0265,263.3352,265.0265,15700.0
2024-10-02 10:50:00,269.52,269.52,268.0,268.04,14552.0,265.0265,265.0265,263.5318,263.5712,14552.0
2024-10-02 11:00:00,268.04,268.36,267.75,267.84,13411.0,263.5712,263.8858,263.286,263.3745,13411.0
2024-10-02 11:10:00,267.84,267.86,267.17,267.63,7737.0,263.3745,263.3942,262.7157,263.168,7737.0
2024-10-02 11:20:00,267.51,267.71,267.22,267.61,12594.0,263.05,263.2467,262.7648,263.1483,12594.0
2024-10-02 11:30:00,267.78,267.78,267.16,267.31,10234.0,263.3155,263.3155,262.7058,262.8533,10234.0
2024-10-02 11:40:00,267.31,267.58,267.2,267.2,11613.0,262.8533,263.1188,262.7452,262.7452,11613.0
2024-10-02 11:50:00,267.19,267.3,266.9,267.19,15400.0,262.7353,262.8435,262.4502,262.7353,15400.0
2024-10-02 12:00:00,267.08,267.29,266.8,267.08,8880.0,262.6272,262.8337,262.3518,262.6272,8880.0
2024-10-02 12:10:00,267.18,267.32,266.89,267.04,9615.0,262.7255,262.8632,262.4403,262.5878,9615.0
2024-10-02 12:20:00,267.17,267.5,266.92,267.29,8695.0,262.7157,263.0402,262.4698,262.8337,8695.0
2024-10-02 12:30:00,267.28,267.35,266.98,267.14,16841.0,262.8238,262.8927,262.5288,262.6862,16841.0
2024-10-02 12:40:00,267.14,267.34,267.12,267.31,4430.0,262.6862,262.8828,262.6665,262.8533,4430.0
2024-10-02 12:50:00,267.23,267.43,267.21,267.25,8886.0,262.7747,262.9713,262.755,262.7943,8886.0
2024-10-02 13:00:00,267.19,267.3,267.04,267.3,6023.0,262.7353,262.8435,262.5878,262.8435,6023.0
2024-10-02 13:10:00,267.38,267.4,267.1,267.31,6588.0,262.9222,262.9418,262.6468,262.8533,6588.0
2024-10-02 13:20:00,267.27,267.81,267.26,267.53,14526.0,262.814,263.345,262.8042,263.0697,14526.0
2024-10-02 13:30:00,267.53,267.53,266.99,267.43,10420.0,263.0697,263.0697,262.5387,262.9713,10420.0
2024-10-02 13:40:00,267.49,267.79,267.38,267.72,6270.0,263.0303,263.3253,262.9222,263.2565,6270.0
2024-10-02 13:50:00,267.72,267.93,267.72,267.87,4872.0,263.2565,263.463,263.2565,263.404,4872.0
2024-10-02 14:00:00,267.87,267.98,267.67,267.91,13254.0,263.404,263.5122,263.2073,263.4433,13254.0
2024-10-02 14:10:00,267.84,267.95,267.65,267.78,6993.0,263.3745,263.4827,263.1877,263.3155,6993.0
2024-10-02 14:20:00,267.78,267.78,266.99,267.31,14145.0,263.3155,263.3155,262.5387,262.8533,14145.0
2024-10-02 14:30:00,267.29,267.61,267.22,267.5,9454.0,262.8337,263.1483,262.7648,263.0402,9454.0
2024-10-02 14:40:00,267.5,267.57,267.37,267.52,6200.0,263.0402,263.109,262.9123,263.0598,6200.0
2024-10-02 14:50:00,267.47,267.6,267.29,267.42,9689.0,263.0107,263.1385,262.8337,262.9615,9689.0
2024-10-02 15:00:00,267.42,267.61,267.34,267.41,9438.0,262.9615,263.1483,262.8828,262.9517,9438.0
2024-10-02 15:10:00,267.41,267.53,267.25,267.46,8086.0,262.9517,263.0697,262.7943,263.0008,8086.0
2024-10-02 15:20:00,267.45,267.45,266.66,266.88,18307.0,262.991,262.991,262.2142,262.4305,18307.0
2024-10-02 15:30:00,266.82,266.82,266.36,266.57,21461.0,262.3715,262.3715,261.9192,262.1257,21461.0
2024-10-02 15:40:00,266.62,267.19,266.62,267.19,27900.0,262.1748,262.7353,262.1748,262.7353,27900.0
2024-10-02 15:50:00,267.16,267.31,266.78,266.98,103339.0,262.7058,262.8533,262.3322,262.5288,103339.0
2024-10-03 09:30:00,266.0,266.24,262.83,263.35,41185.0,261.5652,261.8012,258.448,258.9593,41185.0
2024-10-03 09:40:00,263.18,263.37,262.44,262.82,35718.0,258.7922,258.979,258.0645,258.4382,35718.0
2024-10-03 09:50:00,263.03,264.18,262.59,263.84,24477.0,258.6447,259.7755,258.212,259.4412,24477.0
2024-10-03 10:00:00,263.93,264.68,263.8,264.03,16608.0,259.5297,260.2672,259.4018,259.628,16608.0
2024-10-03 10:10:00,264.01,264.48,262.95,264.11,12855.0,259.6083,260.0705,258.566,259.7067,12855.0
2024-10-03 10:20:00,264.11,264.39,263.3,263.71,9558.0,259.7067,259.982,258.9102,259.3133,9558.0
2024-10-03 10:30:00,263.34,264.1,263.15,263.84,8236.0,258.9495,259.6968,258.7627,259.4412,8236.0
2024-10-03 10:40:00,263.96,263.96,263.12,263.32,13360.0,259.5592,259.5592,258.7332,258.9298,13360.0
2024-10-03 10:50:00,263.32,263.75,263.03,263.19,11535.0,258.9298,259.3527,258.6447,258.802,11535.0
2024-10-03 11:00:00,263.05,263.75,263.05,263.51,9840.0,258.6643,259.3527,258.6643,259.1167,9840.0
2024-10-03 11:10:00,263.64,264.06,263.16,264.0,8112.0,259.2445,259.6575,258.7725,259.5985,8112.0
2024-10-03 11:20:00,264.03,264.49,263.87,264.04,10576.0,259.628,260.0803,259.4707,259.6378,10576.0
2024-10-03 11:30:00,264.12,264.88,264.07,264.58,15621.0,259.7165,260.4638,259.6673,260.1688,15621.0
2024-10-03 11:40:00,264.71,265.66,264.68,265.29,13263.0,260.2967,261.2308,260.2672,260.867,13263.0
2024-10-03 11:50:00,265.54,265.77,265.45,265.56,14708.0,261.1128,261.339,261.0243,261.1325,14708.0
2024-10-03 12:00:00,265.56,265.67,265.37,265.54,12544.0,261.1325,261.2407,260.9457,261.1128,12544.0
2024-10-03 12:10:00,265.59,265.88,265.55,265.88,8277.0,261.162,261.4472,261.1227,261.4472,8277.0
2024-10-03 12:20:00,265.87,265.88,265.03,265.19,18086.0,261.4373,261.4472,260.6113,260.7687,18086.0
2024-10-03 12:30:00,265.04,265.04,264.38,264.55,12328.0,260.6212,260.6212,259.9722,260.1393,12328.0
2024-10-03 12:40:00,264.51,264.65,263.89,264.03,11355.0,260.1,260.2377,259.4903,259.628,11355.0
2024-10-03 12:50:00,263.95,264.55,263.86,264.24,9979.0,259.5493,260.1393,259.4608,259.8345,9979.0
2024-10-03 13:00:00,264.26,264.27,263.89,264.14,14581.0,259.8542,259.864,259.4903,259.7362,14581.0
2024-10-03 13:10:00,264.12,264.13,263.64,263.75,22100.0,259.7165,259.7263,259.2445,259.3527,22100.0
2024-10-03 13:20:00,263.75,264.29,263.75,263.93,17787.0,259.3527,259.8837,259.3527,259.5297,17787.0
2024-10-03 13:30:00,263.89,264.39,263.7,263.71,14316.0,259.4903,259.982,259.3035,259.3133,14316.0
2024-10-03 13:40:00,263.68,264.29,263.63,264.11,15878.0,259.2838,259.8837,259.2347,259.7067,15878.0
2024-10-03 13:50:00,264.1,264.49,263.9,264.28,15377.0,259.6968,260.0803,259.5002,259.8738,15377.0
2024-10-03 14:00:00,264.3,264.65,264.13,264.38,20375.0,259.8935,260.2377,259.7263,259.9722,20375.0
2024-10-03 14:10:00,264.41,264.65,264.32,264.55,13728.0,260.0017,260.2377,259.9132,260.1393,13728.0
2024-10-03 14:20:00,264.55,264.84,264.32,264.71,17711.0,260.1393,260.4245,259.9132,260.2967,17711.0
2024-10-03 14:30:00,264.74,264.81,264.22,264.59,27857.0,260.3262,260.395,259.8148,260.1787,27857.0
2024-10-03 14:40:00,264.54,264.64,264.15,264.21,22359.0,260.1295,260.2278,259.746,259.805,22359.0
2024-10-03 14:50:00,264.21,264.36,263.77,263.77,27741.0,259.805,259.9525,259.3723,259.3723,27741.0
2024-10-03 15:00:00,263.74,263.8,263.46,263.46,18341.0,259.3428,259.4018,259.0675,259.0675,18341.0
2024-10-03 15:10:00,263.46,263.58,263.26,263.49,35378.0,259.0675,259.1855,258.8708,259.097,35378.0
2024-10-03 15:20:00,263.49,263.57,263.34,263.56,35629.0,259.097,259.1757,258.9495,259.1658,35629.0
2024-10-03 15:30:00,263.52,263.52,263.27,263.28,39057.0,259.1265,259.1265,258.8807,258.8905,39057.0
2024-10-03 15:40:00,263.26,263.38,262.9,263.31,45101.0,258.8708,258.9888,258.5169,258.92,45101.0
2024-10-03 15:50:00,263.35,263.42,261.37,262.21,291273.0,258.9593,259.0282,257.0124,257.8384,291273.0
2024-10-04 09:30:00,264.8,265.03,263.26,263.26,26177.0,260.3852,260.6113,258.8708,258.8708,26177.0
2024-10-04 09:40:00,263.53,263.77,262.75,263.15,25090.0,259.1363,259.3723,258.3694,258.7627,25090.0
2024-10-04 09:50:00,263.14,263.38,262.17,262.66,16693.0,258.7528,258.9888,257.799,258.2809,16693.0
2024-10-04 10:00:00,262.86,263.12,261.8,261.98,24266.0,258.4775,258.7332,257.4352,257.6122,24266.0
2024-10-04 10:10:00,261.97,263.25,261.66,262.57,31387.0,257.6024,258.861,257.2975,258.1924,31387.0
2024-10-04 10:20:00,262.58,262.58,260.77,261.17,14681.0,258.2022,258.2022,256.4224,256.8157,14681.0
2024-10-04 10:30:00,261.0,261.92,260.45,260.45,30249.0,256.6485,257.5532,256.1077,256.1077,30249.0
2024-10-04 10:40:00,260.58,261.0,260.5,260.69,20071.0,256.2355,256.6485,256.1569,256.3437,20071.0
2024-10-04 10:50:00,260.69,261.3,260.3,261.3,50741.0,256.3437,256.9435,255.9602,256.9435,50741.0
2024-10-04 11:00:00,261.21,261.61,260.85,261.53,16431.0,256.855,257.2484,256.501,257.1697,16431.0
2024-10-04 11:10:00,261.53,261.62,260.88,261.09,15300.0,257.1697,257.2582,256.5305,256.737,15300.0
2024-10-04 11:20:00,260.97,260.97,260.2,260.45,31250.0,256.619,256.619,255.8619,256.1077,31250.0
2024-10-04 11:30:00,260.45,260.45,260.12,260.37,19508.0,256.1077,256.1077,255.7832,256.029,19508.0
2024-10-04 11:40:00,260.38,260.69,260.31,260.56,21057.0,256.0389,256.3437,255.97,256.2159,21057.0
2024-10-04 11:50:00,260.63,260.97,260.55,260.61,9251.0,256.2847,256.619,256.206,256.265,9251.0
2024-10-04 12:00:00,260.73,260.73,259.27,259.53,42776.0,256.383,256.383,254.9474,255.203,42776.0
2024-10-04 12:10:00,259.61,260.28,259.54,260.28,11914.0,255.2817,255.9405,255.2129,255.9405,11914.0
2024-10-04 12:20:00,260.27,260.3,259.7,259.72,11867.0,255.9307,255.9602,255.3702,255.3899,11867.0
2024-10-04 12:30:00,259.8,260.7,259.62,260.57,16707.0,255.4685,256.3535,255.2915,256.2257,16707.0
2024-10-04 12:40:00,260.51,260.6,260.3,260.39,8255.0,256.1667,256.2552,255.9602,256.0487,8255.0
2024-10-04 12:50:00,260.44,260.47,260.12,260.31,12795.0,256.0979,256.1274,255.7832,255.97,12795.0
2024-10-04 13:00:00,260.26,260.32,260.12,260.24,17357.0,255.9209,255.9799,255.7832,255.9012,17357.0
2024-10-04 13:10:00,260.22,260.41,260.15,260.29,17956.0,255.8815,256.0684,255.8127,255.9504,17956.0
2024-10-04 13:20:00,260.32,260.41,259.96,260.14,19130.0,255.9799,256.0684,255.6259,255.8029,19130.0
2024-10-04 13:30:00,260.14,260.27,259.5,259.83,11086.0,255.8029,255.9307,255.1735,255.498,11086.0
2024-10-04 13:40:00,259.83,260.45,259.83,260.17,8561.0,255.498,256.1077,255.498,255.8324,8561.0
2024-10-04 13:50:00,260.08,260.08,259.78,259.78,6727.0,255.7439,255.7439,255.4489,255.4489,6727.0
2024-10-04 14:00:00,259.84,259.91,259.7,259.83,11451.0,255.5079,255.5767,255.3702,255.498,11451.0
2024-10-04 14:10:00,259.89,260.04,259.82,260.02,11594.0,255.557,255.7045,255.4882,255.6849,11594.0
2024-10-04 14:20:00,260.0,260.27,260.0,260.2,11161.0,255.6652,255.9307,255.6652,255.8619,11161.0
2024-10-04 14:30:00,260.17,260.21,259.9,260.0,14001.0,255.8324,255.8717,255.5669,255.6652,14001.0
2024-10-04 14:40:00,260.0,260.1,259.89,259.95,12437.0,255.6652,255.7635,255.557,255.616,12437.0
2024-10-04 14:50:00,259.99,260.11,259.93,260.02,11457.0,255.6554,255.7734,255.5964,255.6849,11457.0
2024-10-04 15:00:00,259.99,260.04,259.77,259.94,19273.0,255.6554,255.7045,255.439,255.6062,19273.0
2024-10-04 15:10:00,259.91,260.11,259.9,260.06,19697.0,255.5767,255.7734,255.5669,255.7242,19697.0
2024-10-04 15:20:00,260.06,260.55,260.05,260.29,22834.0,255.7242,256.206,255.7144,255.9504,22834.0
2024-10-04 15:30:00,260.21,260.63,260.21,260.53,46019.0,255.8717,256.2847,255.8717,256.1864,46019.0
2024-10-04 15:40:00,260.52,261.38,260.52,260.81,43059.0,256.1765,257.0222,256.1765,256.4617,43059.0
2024-10-04 15:50:00,260.92,261.09,260.36,260.72,111664.0,256.5699,256.737,256.0192,256.3732,111664.0
2024-10-07 09:30:00,259.38,260.01,258.1,260.01,33957.0,255.0555,255.675,253.7969,255.675,33957.0
2024-10-07 09:40:00,259.95,261.0,259.88,260.07,22912.0,255.616,256.6485,255.5472,255.734,22912.0
2024-10-07 09:50:00,260.07,260.72,259.85,260.38,18972.0,255.734,256.3732,255.5177,256.0389,18972.0
2024-10-07 10:00:00,260.38,260.87,260.33,260.71,12507.0,256.0389,256.5207,255.9897,256.3634,12507.0
2024-10-07 10:10:00,260.85,261.21,260.63,260.93,11547.0,256.501,256.855,256.2847,256.5797,11547.0
2024-10-07 10:20:00,260.88,260.95,260.29,260.56,18770.0,256.5305,256.5994,255.9504,256.2159,18770.0
2024-10-07 10:30:00,260.56,260.81,260.05,260.39,12953.0,256.2159,256.4617,255.7144,256.0487,12953.0
2024-10-07 10:40:00,260.33,260.33,259.99,259.99,5958.0,255.9897,255.9897,255.6554,255.6554,5958.0
2024-10-07 10:50:00,259.99,260.34,259.68,259.97,12395.0,255.6554,255.9995,255.3505,255.6357,12395.0
2024-10-07 11:00:00,259.72,260.07,259.68,259.82,6023.0,255.3899,255.734,255.3505,255.4882,6023.0
2024-10-07 11:10:00,259.91,260.06,259.72,260.03,5411.0,255.5767,255.7242,255.3899,255.6947,5411.0
2024-10-07 11:20:00,260.1,260.45,259.96,260.01,10857.0,255.7635,256.1077,255.6259,255.675,10857.0
2024-10-07 11:30:00,260.01,260.16,259.78,260.16,4563.0,255.675,255.8225,255.4489,255.8225,4563.0
2024-10-07 11:40:00,260.11,260.11,259.6,259.85,6963.0,255.7734,255.7734,255.2719,255.5177,6963.0
2024-10-07 11:50:00,259.85,259.85,259.5,259.83,12089.0,255.5177,255.5177,255.1735,255.498,12089.0
2024-10-07 12:00:00,259.81,259.88,259.47,259.47,10295.0,255.4784,255.5472,255.144,255.144,10295.0
2024-10-07 12:10:00,259.47,259.95,259.37,259.8,4382.0,255.144,255.616,255.0457,255.4685,4382.0
2024-10-07 12:20:00,259.74,259.83,259.54,259.68,6511.0,255.4095,255.498,255.2129,255.3505,6511.0
2024-10-07 12:30:00,259.56,259.56,259.07,259.25,7031.0,255.2325,255.2325,254.7507,254.9277,7031.0
2024-10-07 12:40:00,259.25,259.25,258.69,258.89,14173.0,254.9277,254.9277,254.377,254.5737,14173.0
2024-10-07 12:50:00,258.88,259.14,258.88,258.9,7442.0,254.5639,254.8195,254.5639,254.5835,7442.0
2024-10-07 13:00:00,258.9,258.99,258.5,258.66,20977.0,254.5835,254.672,254.1902,254.3475,20977.0
2024-10-07 13:10:00,258.73,259.45,258.66,259.32,15375.0,254.4164,255.1244,254.3475,254.9965,15375.0
2024-10-07 13:20:00,259.22,259.7,259.2,259.56,4925.0,254.8982,255.3702,254.8785,255.2325,4925.0
2024-10-07 13:30:00,259.44,259.59,259.4,259.49,6985.0,255.1145,255.262,255.0752,255.1637,6985.0
2024-10-07 13:40:00,259.37,259.52,259.2,259.2,5971.0,255.0457,255.1932,254.8785,254.8785,5971.0
2024-10-07 13:50:00,259.19,259.31,258.98,259.31,7584.0,254.8687,254.9867,254.6622,254.9867,7584.0
2024-10-07 14:00:00,259.31,259.31,258.97,259.3,5523.0,254.9867,254.9867,254.6524,254.9769,5523.0
2024-10-07 14:10:00,259.31,259.63,259.31,259.5,7264.0,254.9867,255.3014,254.9867,255.1735,7264.0
2024-10-07 14:20:00,259.45,259.52,259.29,259.29,6352.0,255.1244,255.1932,254.967,254.967,6352.0
2024-10-07 14:30:00,259.25,259.25,258.63,259.24,12834.0,254.9277,254.9277,254.318,254.9179,12834.0
2024-10-07 14:40:00,259.14,259.33,258.7,258.8,18079.0,254.8195,255.0064,254.3869,254.4852,18079.0
2024-10-07 14:50:00,258.86,259.15,258.73,258.74,9284.0,254.5442,254.8294,254.4164,254.4262,9284.0
2024-10-07 15:00:00,258.77,259.38,258.62,259.38,7720.0,254.4557,255.0555,254.3082,255.0555,7720.0
2024-10-07 15:10:00,259.27,259.69,259.19,259.69,7703.0,254.9474,255.3604,254.8687,255.3604,7703.0
2024-10-07 15:20:00,259.61,259.84,259.46,259.53,14229.0,255.2817,255.5079,255.1342,255.203,14229.0
2024-10-07 15:30:00,259.61,259.8,259.49,259.8,19480.0,255.2817,255.4685,255.1637,255.4685,19480.0
2024-10-07 15:40:00,259.79,260.02,259.64,259.92,23002.0,255.4587,255.6849,255.3112,255.5865,23002.0
2024-10-07 15:50:00,259.99,260.55,259.9,260.54,131791.0,255.6554,256.206,255.5669,256.1962,131791.0
2024-10-08 09:30:00,260.94,261.81,259.5,260.44,28652.0,256.5895,257.445,255.1735,256.0979,28652.0
2024-10-08 09:40:00,260.44,260.55,259.7,260.1,12311.0,256.0979,256.206,255.3702,255.7635,12311.0
2024-10-08 09:50:00,260.1,260.5,259.7,260.05,13139.0,255.7635,256.1569,255.3702,255.7144,13139.0
2024-10-08 10:00:00,260.05,260.5,259.61,259.75,21403.0,255.7144,256.1569,255.2817,255.4194,21403.0
2024-10-08 10:10:00,259.75,260.23,259.36,260.23,31367.0,255.4194,255.8914,255.0359,255.8914,31367.0
2024-10-08 10:20:00,260.22,260.26,259.65,259.92,16262.0,255.8815,255.9209,255.321,255.5865,16262.0
2024-10-08 10:30:00,259.92,260.3,259.82,260.25,9270.0,255.5865,255.9602,255.4882,255.911,9270.0
2024-10-08 10:40:00,260.21,261.23,260.03,261.0,14560.0,255.8717,256.8747,255.6947,256.6485,14560.0
2024-10-08 10:50:00,261.0,261.25,260.78,261.0,12803.0,256.6485,256.8944,256.4322,256.6485,12803.0
2024-10-08 11:00:00,261.11,261.4,261.08,261.21,8403.0,256.7567,257.0419,256.7272,256.855,8403.0
2024-10-08 11:10:00,261.23,261.4,261.06,261.22,5212.0,256.8747,257.0419,256.7075,256.8649,5212.0
2024-10-08 11:20:00,261.11,261.7,261.11,261.62,9416.0,256.7567,257.3369,256.7567,257.2582,9416.0
2024-10-08 11:30:00,261.66,262.03,261.46,261.95,14265.0,257.2975,257.6614,257.1009,257.5827,14265.0
2024-10-08 11:40:00,261.94,262.07,261.74,261.8,4963.0,257.5729,257.7007,257.3762,257.4352,4963.0
2024-10-08 11:50:00,261.91,261.93,261.7,261.84,4110.0,257.5434,257.563,257.3369,257.4745,4110.0
2024-10-08 12:00:00,261.84,262.3,261.74,262.03,10394.0,257.4745,257.9269,257.3762,257.6614,10394.0
2024-10-08 12:10:00,262.11,262.18,260.58,260.74,48162.0,257.74,257.8089,256.2355,256.3929,48162.0
2024-10-08 12:20:00,260.68,261.29,260.55,261.18,14696.0,256.3339,256.9337,256.206,256.8255,14696.0
2024-10-08 12:30:00,261.32,261.68,261.32,261.68,3238.0,256.9632,257.3172,256.9632,257.3172,3238.0
2024-10-08 12:40:00,261.72,261.83,261.51,261.54,6603.0,257.3565,257.4647,257.15,257.1795,6603.0
2024-10-08 12:50:00,261.58,261.75,261.4,261.7,3460.0,257.2189,257.386,257.0419,257.3369,3460.0
2024-10-08 13:00:00,261.69,261.69,261.27,261.28,2706.0,257.327,257.327,256.914,256.9239,2706.0
2024-10-08 13:10:00,261.27,261.44,261.16,261.34,4870.0,256.914,257.0812,256.8059,256.9829,4870.0
2024-10-08 13:20:00,261.33,261.77,261.11,261.63,12599.0,256.973,257.4057,256.7567,257.268,12599.0
2024-10-08 13:30:00,261.62,261.75,261.17,261.21,8934.0,257.2582,257.386,256.8157,256.855,8934.0
2024-10-08 13:40:00,261.31,261.64,261.2,261.64,6257.0,256.9534,257.2779,256.8452,257.2779,6257.0
2024-10-08 13:50:00,261.49,261.7,261.4,261.66,5196.0,257.1304,257.3369,257.0419,257.2975,5196.0
2024-10-08 14:00:00,261.65,261.8,261.55,261.7,6857.0,257.2877,257.4352,257.1894,257.3369,6857.0
2024-10-08 14:10:00,261.81,261.94,261.63,261.69,5755.0,257.445,257.5729,257.268,257.327,5755.0
2024-10-08 14:20:00,261.71,261.9,261.68,261.8,6909.0,257.3467,257.5335,257.3172,257.4352,6909.0
2024-10-08 14:30:00,261.79,261.97,261.76,261.84,6676.0,257.4254,257.6024,257.3959,257.4745,6676.0
2024-10-08 14:40:00,261.84,261.98,261.74,261.9,11922.0,257.4745,257.6122,257.3762,257.5335,11922.0
2024-10-08 14:50:00,261.93,262.03,261.77,261.86,5343.0,257.563,257.6614,257.4057,257.4942,5343.0
2024-10-08 15:00:00,261.85,262.1,261.75,261.97,14698.0,257.4844,257.7302,257.386,257.6024,14698.0
2024-10-08 15:10:00,262.0,262.03,261.81,261.9,5584.0,257.6319,257.6614,257.445,257.5335,5584.0
2024-10-08 15:20:00,261.88,262.12,261.79,262.04,25020.0,257.5139,257.7499,257.4254,257.6712,25020.0
2024-10-08 15:30:00,262.04,262.22,261.92,262.0,12460.0,257.6712,257.8482,257.5532,257.6319,12460.0
2024-10-08 15:40:00,262.0,262.16,261.98,262.16,32189.0,257.6319,257.7892,257.6122,257.7892,32189.0
2024-10-08 15:50:00,262.12,262.19,261.25,261.34,86894.0,257.7499,257.8187,256.8944,256.9829,86894.0
2024-10-09 09:30:00,263.53,264.75,262.74,264.56,51318.0,259.1363,260.336,258.3595,260.1492,51318.0
2024-10-09 09:40:00,264.37,266.08,264.37,265.25,40697.0,259.9623,261.6438,259.9623,260.8277,40697.0
2024-10-09 09:50:00,265.14,265.88,265.08,265.48,21603.0,260.7195,261.4472,260.6605,261.0538,21603.0
2024-10-09 10:00:00,265.69,265.78,265.07,265.17,12978.0,261.2603,261.3488,260.6507,260.749,12978.0
2024-10-09 10:10:00,265.33,265.33,264.51,264.81,13563.0,260.9063,260.9063,260.1,260.395,13563.0
2024-10-09 10:20:00,264.58,264.69,264.22,264.49,18310.0,260.1688,260.277,259.8148,260.0803,18310.0
2024-10-09 10:30:00,264.4,264.9,264.24,264.81,9776.0,259.9918,260.4835,259.8345,260.395,9776.0
2024-10-09 10:40:00,264.81,265.77,264.73,265.63,11848.0,260.395,261.339,260.3163,261.2013,11848.0
2024-10-09 10:50:00,265.68,266.24,265.48,266.23,36020.0,261.2505,261.8012,261.0538,261.7913,36020.0
2024-10-09 11:00:00,266.2,266.49,265.96,266.41,22478.0,261.7618,262.047,261.5258,261.9683,22478.0
2024-10-09 11:10:00,266.43,266.78,266.33,266.78,8888.0,261.988,262.3322,261.8897,262.3322,8888.0
2024-10-09 11:20:00,266.76,267.09,266.73,266.81,19472.0,262.3125,262.637,262.283,262.3617,19472.0
2024-10-09 11:30:00,266.81,266.87,266.37,266.64,11735.0,262.3617,262.4207,261.929,262.1945,11735.0
2024-10-09 11:40:00,266.61,266.81,266.42,266.66,9479.0,262.165,262.3617,261.9782,262.2142,9479.0
2024-10-09 11:50:00,266.7,266.71,266.12,266.24,8047.0,262.2535,262.2633,261.6832,261.8012,8047.0
2024-10-09 12:00:00,266.22,266.27,265.89,266.1,5642.0,261.7815,261.8307,261.457,261.6635,5642.0
2024-10-09 12:10:00,266.02,266.25,265.8,265.81,6897.0,261.5848,261.811,261.3685,261.3783,6897.0
2024-10-09 12:20:00,265.9,265.99,265.8,265.84,6056.0,261.4668,261.5553,261.3685,261.4078,6056.0
2024-10-09 12:30:00,265.84,265.88,265.61,265.71,6541.0,261.4078,261.4472,261.1817,261.28,6541.0
2024-10-09 12:40:00,265.69,265.71,265.28,265.35,3826.0,261.2603,261.28,260.8572,260.926,3826.0
2024-10-09 12:50:00,265.5,265.5,264.81,264.92,10625.0,261.0735,261.0735,260.395,260.5032,10625.0
2024-10-09 13:00:00,265.04,265.04,264.71,265.03,4770.0,260.6212,260.6212,260.2967,260.6113,4770.0
2024-10-09 13:10:00,265.12,265.62,265.06,265.56,5932.0,260.6998,261.1915,260.6408,261.1325,5932.0
2024-10-09 13:20:00,265.49,265.64,265.31,265.34,6430.0,261.0637,261.2112,260.8867,260.9162,6430.0
2024-10-09 13:30:00,265.23,265.57,265.23,265.52,8612.0,260.808,261.1423,260.808,261.0932,8612.0
2024-10-09 13:40:00,265.54,266.0,265.54,265.78,8673.0,261.1128,261.5652,261.1128,261.3488,8673.0
2024-10-09 13:50:00,265.84,266.13,265.63,265.74,14683.0,261.4078,261.693,261.2013,261.3095,14683.0
2024-10-09 14:00:00,265.8,266.0,265.71,265.86,6528.0,261.3685,261.5652,261.28,261.4275,6528.0
2024-10-09 14:10:00,265.86,265.93,265.61,265.69,10944.0,261.4275,261.4963,261.1817,261.2603,10944.0
2024-10-09 14:20:00,265.72,265.84,265.21,265.22,10970.0,261.2898,261.4078,260.7883,260.7982,10970.0
2024-10-09 14:30:00,265.16,265.16,264.76,265.05,10876.0,260.7392,260.7392,260.3458,260.631,10876.0
2024-10-09 14:40:00,264.98,265.41,264.95,265.13,6893.0,260.5622,260.985,260.5327,260.7097,6893.0
2024-10-09 14:50:00,265.16,265.25,264.75,264.97,8383.0,260.7392,260.8277,260.336,260.5523,8383.0
2024-10-09 15:00:00,264.88,264.89,264.53,264.61,6177.0,260.4638,260.4737,260.1197,260.1983,6177.0
2024-10-09 15:10:00,264.76,264.76,264.11,264.58,11659.0,260.3458,260.3458,259.7067,260.1688,11659.0
2024-10-09 15:20:00,264.58,264.81,264.58,264.8,6749.0,260.1688,260.395,260.1688,260.3852,6749.0
2024-10-09 15:30:00,264.76,265.09,264.65,264.88,10291.0,260.3458,260.6703,260.2377,260.4638,10291.0
2024-10-09 15:40:00,264.84,265.04,264.74,264.87,11990.0,260.4245,260.6212,260.3262,260.454,11990.0
2024-10-09 15:50:00,264.82,264.95,264.56,264.74,68025.0,260.4048,260.5327,260.1492,260.3262,68025.0
2024-10-10 09:30:00,263.35,264.41,263.32,263.71,22503.0,258.9593,260.0017,258.9298,259.3133,22503.0
2024-10-10 09:40:00,263.81,264.41,263.67,263.82,10282.0,259.4117,260.0017,259.274,259.4215,10282.0
2024-10-10 09:50:00,264.02,265.26,263.88,264.8,14503.0,259.6182,260.8375,259.4805,260.3852,14503.0
2024-10-10 10:00:00,265.19,265.98,265.18,265.43,36093.0,260.7687,261.5455,260.7588,261.0047,36093.0
2024-10-10 10:10:00,265.59,265.76,264.7,264.73,12107.0,261.162,261.3292,260.2868,260.3163,12107.0
2024-10-10 10:20:00,264.73,265.09,264.58,264.67,18497.0,260.3163,260.6703,260.1688,260.2573,18497.0
2024-10-10 10:30:00,264.63,265.32,264.55,265.16,15730.0,260.218,260.8965,260.1393,260.7392,15730.0
2024-10-10 10:40:00,265.16,265.32,265.01,265.05,10298.0,260.7392,260.8965,260.5917,260.631,10298.0
2024-10-10 10:50:00,265.05,265.09,264.62,264.73,4968.0,260.631,260.6703,260.2082,260.3163,4968.0
2024-10-10 11:00:00,264.71,265.16,264.55,265.09,8441.0,260.2967,260.7392,260.1393,260.6703,8441.0
2024-10-10 11:10:00,265.14,265.28,264.94,265.13,4198.0,260.7195,260.8572,260.5228,260.7097,4198.0
2024-10-10 11:20:00,265.2,265.34,265.07,265.33,4607.0,260.7785,260.9162,260.6507,260.9063,4607.0
2024-10-10 11:30:00,265.13,265.24,264.75,264.97,5043.0,260.7097,260.8178,260.336,260.5523,5043.0
2024-10-10 11:40:00,264.86,265.1,264.82,264.82,8266.0,260.4442,260.6802,260.4048,260.4048,8266.0
2024-10-10 11:50:00,264.87,265.23,264.82,264.98,6455.0,260.454,260.808,260.4048,260.5622,6455.0
2024-10-10 12:00:00,264.98,265.09,264.72,264.99,9821.0,260.5622,260.6703,260.3065,260.572,9821.0
2024-10-10 12:10:00,264.98,265.21,264.91,265.21,4936.0,260.5622,260.7883,260.4933,260.7883,4936.0
2024-10-10 12:20:00,265.21,265.24,264.83,265.06,5687.0,260.7883,260.8178,260.4147,260.6408,5687.0
2024-10-10 12:30:00,265.13,265.38,264.95,265.27,5133.0,260.7097,260.9555,260.5327,260.8473,5133.0
2024-10-10 12:40:00,265.31,265.36,264.63,264.86,4725.0,260.8867,260.9358,260.218,260.4442,4725.0
2024-10-10 12:50:00,264.8,264.91,264.44,264.44,8352.0,260.3852,260.4933,260.0312,260.0312,8352.0
2024-10-10 13:00:00,264.44,264.44,263.93,263.93,5563.0,260.0312,260.0312,259.5297,259.5297,5563.0
2024-10-10 13:10:00,263.89,264.3,263.69,264.3,6673.0,259.4903,259.8935,259.2937,259.8935,6673.0
2024-10-10 13:20:00,264.42,264.54,264.23,264.23,7518.0,260.0115,260.1295,259.8247,259.8247,7518.0
2024-10-10 13:30:00,264.31,264.41,264.0,264.0,8394.0,259.9033,260.0017,259.5985,259.5985,8394.0
2024-10-10 13:40:00,264.0,264.07,263.74,263.74,12848.0,259.5985,259.6673,259.3428,259.3428,12848.0
2024-10-10 13:50:00,263.68,264.16,263.33,264.06,7533.0,259.2838,259.7558,258.9397,259.6575,7533.0
2024-10-10 14:00:00,264.13,264.13,263.88,263.99,7010.0,259.7263,259.7263,259.4805,259.5887,7010.0
2024-10-10 14:10:00,263.93,263.93,263.44,263.44,8210.0,259.5297,259.5297,259.0478,259.0478,8210.0
2024-10-10 14:20:00,263.45,263.64,263.4,263.44,9194.0,259.0577,259.2445,259.0085,259.0478,9194.0
2024-10-10 14:30:00,263.38,263.69,263.35,263.44,7576.0,258.9888,259.2937,258.9593,259.0478,7576.0
2024-10-10 14:40:00,263.53,263.59,263.2,263.47,7658.0,259.1363,259.1953,258.8118,259.0773,7658.0
2024-10-10 14:50:00,263.47,263.59,263.45,263.46,5832.0,259.0773,259.1953,259.0577,259.0675,5832.0
2024-10-10 15:00:00,263.46,263.55,263.33,263.5,5780.0,259.0675,259.156,258.9397,259.1068,5780.0
2024-10-10 15:10:00,263.53,263.77,263.42,263.76,8066.0,259.1363,259.3723,259.0282,259.3625,8066.0
2024-10-10 15:20:00,263.76,263.93,263.7,263.78,12073.0,259.3625,259.5297,259.3035,259.3822,12073.0
2024-10-10 15:30:00,263.78,263.86,263.55,263.75,18416.0,259.3822,259.4608,259.156,259.3527,18416.0
2024-10-10 15:40:00,263.81,263.97,263.75,263.85,18888.0,259.4117,259.569,259.3527,259.451,18888.0
2024-10-10 15:50:00,263.75,264.33,263.64,264.27,52814.0,259.3527,259.923,259.2445,259.864,52814.0
2024-10-11 09:30:00,265.35,267.18,264.87,266.23,20142.0,260.926,262.7255,260.454,261.7913,20142.0
2024-10-11 09:40:00,266.31,266.5,265.56,265.88,11055.0,261.87,262.0568,261.1325,261.4472,11055.0
2024-10-11 09:50:00,265.82,266.46,265.5,265.5,12357.0,261.3882,262.0175,261.0735,261.0735,12357.0
2024-10-11 10:00:00,265.71,266.45,265.5,266.33,7969.0,261.28,262.0077,261.0735,261.8897,7969.0
2024-10-11 10:10:00,266.24,266.5,266.13,266.38,19449.0,261.8012,262.0568,261.693,261.9388,19449.0
2024-10-11 10:20:00,266.5,266.89,266.13,266.7,6859.0,262.0568,262.4403,261.693,262.2535,6859.0
2024-10-11 10:30:00,266.71,266.91,266.52,266.72,4167.0,262.2633,262.46,262.0765,262.2732,4167.0
2024-10-11 10:40:00,266.82,266.85,266.41,266.56,12402.0,262.3715,262.401,261.9683,262.1158,12402.0
2024-10-11 10:50:00,266.54,266.74,266.47,266.65,10662.0,262.0962,262.2928,262.0273,262.2043,10662.0
2024-10-11 11:00:00,266.62,266.62,266.2,266.55,4453.0,262.1748,262.1748,261.7618,262.106,4453.0
2024-10-11 11:10:00,266.53,266.6,266.24,266.24,4283.0,262.0863,262.1552,261.8012,261.8012,4283.0
2024-10-11 11:20:00,266.23,266.32,265.97,266.05,3724.0,261.7913,261.8798,261.5357,261.6143,3724.0
2024-10-11 11:30:00,266.05,266.6,265.97,266.6,6432.0,261.6143,262.1552,261.5357,262.1552,6432.0
2024-10-11 11:40:00,266.56,266.56,265.89,266.0,5074.0,262.1158,262.1158,261.457,261.5652,5074.0
2024-10-11 11:50:00,266.05,266.12,265.88,265.94,2069.0,261.6143,261.6832,261.4472,261.5062,2069.0
2024-10-11 12:00:00,266.0,266.0,265.28,265.28,4843.0,261.5652,261.5652,260.8572,260.8572,4843.0
2024-10-11 12:10:00,265.29,265.41,265.03,265.25,6395.0,260.867,260.985,260.6113,260.8277,6395.0
2024-10-11 12:20:00,265.13,265.22,264.94,265.16,4117.0,260.7097,260.7982,260.5228,260.7392,4117.0
2024-10-11 12:30:00,265.12,265.32,265.1,265.31,3688.0,260.6998,260.8965,260.6802,260.8867,3688.0
2024-10-11 12:40:00,265.14,265.39,265.14,265.3,2891.0,260.7195,260.9653,260.7195,260.8768,2891.0
2024-10-11 12:50:00,265.38,265.52,265.21,265.49,4338.0,260.9555,261.0932,260.7883,261.0637,4338.0
2024-10-11 13:00:00,265.54,265.62,265.35,265.35,4805.0,261.1128,261.1915,260.926,260.926,4805.0
2024-10-11 13:10:00,265.33,265.5,265.13,265.22,8938.0,260.9063,261.0735,260.7097,260.7982,8938.0
2024-10-11 13:20:00,265.22,265.22,264.75,265.07,4929.0,260.7982,260.7982,260.336,260.6507,4929.0
2024-10-11 13:30:00,265.13,265.14,264.56,264.86,10547.0,260.7097,260.7195,260.1492,260.4442,10547.0
2024-10-11 13:40:00,264.78,265.22,264.75,265.03,14409.0,260.3655,260.7982,260.336,260.6113,14409.0
2024-10-11 13:50:00,265.03,265.24,264.85,265.24,13344.0,260.6113,260.8178,260.4343,260.8178,13344.0
2024-10-11 14:00:00,265.19,265.37,265.06,265.1,4282.0,260.7687,260.9457,260.6408,260.6802,4282.0
2024-10-11 14:10:00,265.18,265.3,265.1,265.28,5282.0,260.7588,260.8768,260.6802,260.8572,5282.0
2024-10-11 14:20:00,265.12,265.18,264.89,264.98,7168.0,260.6998,260.7588,260.4737,260.5622,7168.0
2024-10-11 14:30:00,264.96,265.17,264.89,264.97,7134.0,260.5425,260.749,260.4737,260.5523,7134.0
2024-10-11 14:40:00,264.97,265.35,264.87,265.32,4377.0,260.5523,260.926,260.454,260.8965,4377.0
2024-10-11 14:50:00,265.23,265.4,265.14,265.29,5756.0,260.808,260.9752,260.7195,260.867,5756.0
2024-10-11 15:00:00,265.2,265.4,265.14,265.29,5618.0,260.7785,260.9752,260.7195,260.867,5618.0
2024-10-11 15:10:00,265.35,265.43,265.19,265.3,9474.0,260.926,261.0047,260.7687,260.8768,9474.0
2024-10-11 15:20:00,265.31,265.32,264.97,265.09,13611.0,260.8867,260.8965,260.5523,260.6703,13611.0
2024-10-11 15:30:00,265.05,265.24,264.87,264.98,14353.0,260.631,260.8178,260.454,260.5622,14353.0
2024-10-11 15:40:00,264.97,264.98,264.76,264.89,20960.0,260.5523,260.5622,260.3458,260.4737,20960.0
2024-10-11 15:50:00,264.82,264.85,264.17,264.37,124457.0,260.4048,260.4343,259.7657,259.9623,124457.0
2024-10-14 09:30:00,264.34,265.24,263.95,264.28,23282.0,259.9328,260.8178,259.5493,259.8738,23282.0
2024-10-14 09:40:00,264.65,266.07,264.43,265.86,12459.0,260.2377,261.634,260.0213,261.4275,12459.0
2024-10-14 09:50:00,266.15,266.16,264.86,265.13,7888.0,261.7127,261.7225,260.4442,260.7097,7888.0
2024-10-14 10:00:00,264.95,265.31,264.7,264.87,7053.0,260.5327,260.8867,260.2868,260.454,7053.0
2024-10-14 10:10:00,265.47,266.5,265.38,266.19,14126.0,261.044,262.0568,260.9555,261.752,14126.0
2024-10-14 10:20:00,266.34,266.83,266.13,266.49,7029.0,261.8995,262.3813,261.693,262.047,7029.0
2024-10-14 10:30:00,266.48,266.82,266.32,266.82,8308.0,262.0372,262.3715,261.8798,262.3715,8308.0
2024-10-14 10:40:00,266.82,267.14,266.35,267.0,19218.0,262.3715,262.6862,261.9093,262.5485,19218.0
2024-10-14 10:50:00,266.99,267.42,266.84,267.3,19427.0,262.5387,262.9615,262.3912,262.8435,19427.0
2024-10-14 11:00:00,267.3,267.64,267.24,267.43,13994.0,262.8435,263.1778,262.7845,262.9713,13994.0
2024-10-14 11:10:00,267.5,267.74,267.37,267.7,10807.0,263.0402,263.2762,262.9123,263.2368,10807.0
2024-10-14 11:20:00,267.7,267.7,267.03,267.32,8692.0,263.2368,263.2368,262.578,262.8632,8692.0
2024-10-14 11:30:00,267.28,267.46,267.15,267.36,8595.0,262.8238,263.0008,262.696,262.9025,8595.0
2024-10-14 11:40:00,267.38,267.51,267.22,267.29,4338.0,262.9222,263.05,262.7648,262.8337,4338.0
2024-10-14 11:50:00,267.28,267.47,267.19,267.45,6925.0,262.8238,263.0107,262.7353,262.991,6925.0
2024-10-14 12:00:00,267.47,267.78,267.46,267.74,5400.0,263.0107,263.3155,263.0008,263.2762,5400.0
2024-10-14 12:10:00,267.79,267.87,267.5,267.65,7935.0,263.3253,263.404,263.0402,263.1877,7935.0
2024-10-14 12:20:00,267.61,267.9,267.54,267.6,7680.0,263.1483,263.4335,263.0795,263.1385,7680.0
2024-10-14 12:30:00,267.6,267.68,267.49,267.63,5303.0,263.1385,263.2172,263.0303,263.168,5303.0
2024-10-14 12:40:00,267.54,267.68,267.39,267.45,7437.0,263.0795,263.2172,262.932,262.991,7437.0
2024-10-14 12:50:00,267.36,267.44,267.14,267.15,4932.0,262.9025,262.9812,262.6862,262.696,4932.0
2024-10-14 13:00:00,267.08,267.22,266.9,266.95,3493.0,262.6272,262.7648,262.4502,262.4993,3493.0
2024-10-14 13:10:00,266.95,266.95,266.71,266.78,4327.0,262.4993,262.4993,262.2633,262.3322,4327.0
2024-10-14 13:20:00,266.72,267.08,266.59,266.85,9055.0,262.2732,262.6272,262.1453,262.401,9055.0
2024-10-14 13:30:00,266.84,266.84,266.39,266.84,7113.0,262.3912,262.3912,261.9487,262.3912,7113.0
2024-10-14 13:40:00,266.88,267.18,266.69,266.92,5479.0,262.4305,262.7255,262.2437,262.4698,5479.0
2024-10-14 13:50:00,266.92,267.12,266.69,266.91,6106.0,262.4698,262.6665,262.2437,262.46,6106.0
2024-10-14 14:00:00,266.75,266.75,266.4,266.58,12139.0,262.3027,262.3027,261.9585,262.1355,12139.0
2024-10-14 14:10:00,266.69,266.7,266.43,266.61,7495.0,262.2437,262.2535,261.988,262.165,7495.0
2024-10-14 14:20:00,266.69,266.97,266.52,266.6,8596.0,262.2437,262.519,262.0765,262.1552,8596.0
2024-10-14 14:30:00,266.6,266.83,266.6,266.8,4138.0,262.1552,262.3813,262.1552,262.3518,4138.0
2024-10-14 14:40:00,266.76,266.86,266.62,266.62,4299.0,262.3125,262.4108,262.1748,262.1748,4299.0
2024-10-14 14:50:00,266.62,266.86,266.61,266.73,6262.0,262.1748,262.4108,262.165,262.283,6262.0
2024-10-14 15:00:00,266.76,267.18,266.68,267.13,9389.0,262.3125,262.7255,262.2338,262.6763,9389.0
2024-10-14 15:10:00,267.16,267.17,266.92,266.92,10095.0,262.7058,262.7157,262.4698,262.4698,10095.0
2024-10-14 15:20:00,266.94,267.04,266.83,266.94,8666.0,262.4895,262.5878,262.3813,262.4895,8666.0
2024-10-14 15:30:00,266.89,267.21,266.83,267.19,10824.0,262.4403,262.755,262.3813,262.7353,10824.0
2024-10-14 15:40:00,267.17,267.56,267.05,267.48,17939.0,262.7157,263.0992,262.5977,263.0205,17939.0
2024-10-14 15:50:00,267.43,267.58,266.98,267.51,70943.0,262.9713,263.1188,262.5288,263.05,70943.0
2024-10-15 09:30:00,267.77,268.7,266.93,267.08,39057.0,263.3057,264.2202,262.4797,262.6272,39057.0
2024-10-15 09:40:00,267.13,268.22,266.8,268.0,35560.0,262.6763,263.7482,262.3518,263.5318,35560.0
2024-10-15 09:50:00,268.11,268.11,266.25,266.75,35819.0,263.64,263.64,261.811,262.3027,35819.0
2024-10-15 10:00:00,266.71,268.13,266.67,267.9,22007.0,262.2633,263.6597,262.224,263.4335,22007.0
2024-10-15 10:10:00,268.03,269.07,267.92,268.82,62293.0,263.5613,264.584,263.4532,264.3382,62293.0
2024-10-15 10:20:00,268.71,269.0,268.0,268.45,14846.0,264.23,264.5151,263.5318,263.9743,14846.0
2024-10-15 10:30:00,268.29,268.53,267.86,268.22,26272.0,263.817,264.053,263.3942,263.7482,26272.0
2024-10-15 10:40:00,268.22,268.41,267.77,268.14,16024.0,263.7482,263.935,263.3057,263.6695,16024.0
2024-10-15 10:50:00,268.08,268.6,267.9,268.35,14112.0,263.6105,264.1218,263.4335,263.876,14112.0
2024-10-15 11:00:00,268.64,268.66,268.19,268.19,8799.0,264.1612,264.1808,263.7187,263.7187,8799.0
2024-10-15 11:10:00,268.18,268.27,267.74,268.15,8175.0,263.7088,263.7973,263.2762,263.6793,8175.0
2024-10-15 11:20:00,268.19,268.28,267.98,268.21,9680.0,263.7187,263.8072,263.5122,263.7383,9680.0
2024-10-15 11:30:00,268.13,268.21,267.91,268.17,7353.0,263.6597,263.7383,263.4433,263.699,7353.0
2024-10-15 11:40:00,268.06,268.21,267.77,268.04,18707.0,263.5908,263.7383,263.3057,263.5712,18707.0
2024-10-15 11:50:00,267.97,268.33,267.96,268.3,11496.0,263.5023,263.8563,263.4925,263.8268,11496.0
2024-10-15 12:00:00,268.31,268.6,268.29,268.6,9044.0,263.8367,264.1218,263.817,264.1218,9044.0
2024-10-15 12:10:00,268.52,268.6,267.95,268.22,5108.0,264.0432,264.1218,263.4827,263.7482,5108.0
2024-10-15 12:20:00,268.32,268.33,268.14,268.14,2487.0,263.8465,263.8563,263.6695,263.6695,2487.0
2024-10-15 12:30:00,268.19,268.23,267.83,267.88,5192.0,263.7187,263.758,263.3647,263.4138,5192.0
2024-10-15 12:40:00,267.35,267.58,267.2,267.25,12044.0,262.8927,263.1188,262.7452,262.7943,12044.0
2024-10-15 12:50:00,267.2,267.26,266.79,266.8,13702.0,262.7452,262.8042,262.342,262.3518,13702.0
2024-10-15 13:00:00,266.78,267.06,266.73,266.79,7485.0,262.3322,262.6075,262.283,262.342,7485.0
2024-10-15 13:10:00,266.72,266.87,266.37,266.76,8253.0,262.2732,262.4207,261.929,262.3125,8253.0
2024-10-15 13:20:00,266.72,266.88,266.71,266.76,7703.0,262.2732,262.4305,262.2633,262.3125,7703.0
2024-10-15 13:30:00,266.87,267.09,266.77,267.09,9896.0,262.4207,262.637,262.3223,262.637,9896.0
2024-10-15 13:40:00,267.09,267.58,267.09,267.4,15244.0,262.637,263.1188,262.637,262.9418,15244.0
2024-10-15 13:50:00,267.5,267.53,267.05,267.29,5254.0,263.0402,263.0697,262.5977,262.8337,5254.0
2024-10-15 14:00:00,267.19,267.38,266.91,267.09,7859.0,262.7353,262.9222,262.46,262.637,7859.0
2024-10-15 14:10:00,266.92,266.95,266.24,266.33,10938.0,262.4698,262.4993,261.8012,261.8897,10938.0
2024-10-15 14:20:00,266.32,266.49,266.22,266.25,10277.0,261.8798,262.047,261.7815,261.811,10277.0
2024-10-15 14:30:00,266.25,266.47,266.22,266.3,10371.0,261.811,262.0273,261.7815,261.8602,10371.0
2024-10-15 14:40:00,266.32,266.6,266.32,266.6,7880.0,261.8798,262.1552,261.8798,262.1552,7880.0
2024-10-15 14:50:00,266.6,266.9,266.58,266.9,10609.0,262.1552,262.4502,262.1355,262.4502,10609.0
2024-10-15 15:00:00,266.98,267.06,266.19,266.36,22151.0,262.5288,262.6075,261.752,261.9192,22151.0
2024-10-15 15:10:00,266.4,266.68,266.31,266.49,23964.0,261.9585,262.2338,261.87,262.047,23964.0
2024-10-15 15:20:00,266.61,266.96,266.5,266.5,12095.0,262.165,262.5092,262.0568,262.0568,12095.0
2024-10-15 15:30:00,266.51,266.66,266.27,266.64,10452.0,262.0667,262.2142,261.8307,262.1945,10452.0
2024-10-15 15:40:00,266.68,266.75,266.22,266.35,33547.0,262.2338,262.3027,261.7815,261.9093,33547.0
2024-10-15 15:50:00,266.31,266.74,265.64,266.11,123701.0,261.87,262.2928,261.2112,261.6733,123701.0
2024-10-16 09:30:00,269.0,272.1,268.41,272.07,139833.0,264.5151,267.5635,263.935,267.534,139833.0
2024-10-16 09:40:00,271.87,271.88,271.18,271.26,35129.0,267.3373,267.3471,266.6588,266.7375,35129.0
2024-10-16 09:50:00,271.13,272.0,271.0,271.98,30519.0,266.6096,267.4651,266.4818,267.4455,30519.0
2024-10-16 10:00:00,271.9,272.43,271.63,272.1,29660.0,267.3668,267.888,267.1013,267.5635,29660.0
2024-10-16 10:10:00,272.18,272.9,272.18,272.65,28998.0,267.6421,268.3501,267.6421,268.1043,28998.0
2024-10-16 10:20:00,272.61,272.65,271.18,271.44,36405.0,268.065,268.1043,266.6588,266.9145,36405.0
2024-10-16 10:30:00,271.42,271.89,270.5,270.65,32548.0,266.8948,267.357,265.9901,266.1376,32548.0
2024-10-16 10:40:00,270.53,270.68,270.27,270.42,16447.0,266.0196,266.1671,265.764,265.9115,16447.0
2024-10-16 10:50:00,270.56,270.73,270.36,270.6,8531.0,266.0491,266.2163,265.8525,266.0885,8531.0
2024-10-16 11:00:00,270.7,270.77,270.29,270.51,13895.0,266.1868,266.2556,265.7836,266.0,13895.0
2024-10-16 11:10:00,270.58,270.69,270.28,270.67,39930.0,266.0688,266.177,265.7738,266.1573,39930.0
2024-10-16 11:20:00,270.67,271.3,270.58,271.18,18612.0,266.1573,266.7768,266.0688,266.6588,18612.0
2024-10-16 11:30:00,271.14,271.39,271.03,271.38,18933.0,266.6195,266.8653,266.5113,266.8555,18933.0
2024-10-16 11:40:00,271.43,271.5,271.22,271.5,13461.0,266.9046,266.9735,266.6981,266.9735,13461.0
2024-10-16 11:50:00,271.5,271.95,271.48,271.9,16236.0,266.9735,267.416,266.9538,267.3668,16236.0
2024-10-16 12:00:00,271.96,272.07,271.5,271.63,14875.0,267.4258,267.534,266.9735,267.1013,14875.0
2024-10-16 12:10:00,271.63,271.88,271.55,271.72,9142.0,267.1013,267.3471,267.0226,267.1898,9142.0
2024-10-16 12:20:00,271.71,271.71,270.3,270.3,24041.0,267.18,267.18,265.7935,265.7935,24041.0
2024-10-16 12:30:00,270.46,270.76,270.36,270.76,7309.0,265.9508,266.2458,265.8525,266.2458,7309.0
2024-10-16 12:40:00,270.85,270.95,270.69,270.81,9505.0,266.3343,266.4326,266.177,266.295,9505.0
2024-10-16 12:50:00,270.85,270.93,270.77,270.85,7336.0,266.3343,266.413,266.2556,266.3343,7336.0
2024-10-16 13:00:00,270.85,270.85,270.71,270.74,5111.0,266.3343,266.3343,266.1966,266.2261,5111.0
2024-10-16 13:10:00,270.79,271.14,270.79,271.03,10173.0,266.2753,266.6195,266.2753,266.5113,10173.0
2024-10-16 13:20:00,270.99,271.34,270.97,271.19,7293.0,266.472,266.8161,266.4523,266.6686,7293.0
2024-10-16 13:30:00,271.18,271.29,270.91,271.03,9591.0,266.6588,266.767,266.3933,266.5113,9591.0
2024-10-16 13:40:00,271.1,271.1,270.65,270.7,7761.0,266.5801,266.5801,266.1376,266.1868,7761.0
2024-10-16 13:50:00,270.85,271.17,270.6,271.0,10233.0,266.3343,266.649,266.0885,266.4818,10233.0
2024-10-16 14:00:00,270.99,271.07,270.81,271.06,8619.0,266.472,266.5506,266.295,266.5408,8619.0
2024-10-16 14:10:00,271.05,271.16,270.76,271.13,12534.0,266.531,266.6391,266.2458,266.6096,12534.0
2024-10-16 14:20:00,271.12,271.81,271.09,271.45,19209.0,266.5998,267.2783,266.5703,266.9243,19209.0
2024-10-16 14:30:00,271.4,271.48,271.13,271.17,11593.0,266.8751,266.9538,266.6096,266.649,11593.0
2024-10-16 14:40:00,271.04,271.65,271.0,271.65,11291.0,266.5211,267.121,266.4818,267.121,11291.0
2024-10-16 14:50:00,271.63,271.65,271.36,271.61,17248.0,267.1013,267.121,266.8358,267.0816,17248.0
2024-10-16 15:00:00,271.68,271.97,271.66,271.86,18028.0,267.1505,267.4356,267.1308,267.3275,18028.0
2024-10-16 15:10:00,271.84,271.94,271.62,271.93,16280.0,267.3078,267.4061,267.0915,267.3963,16280.0
2024-10-16 15:20:00,271.93,272.1,271.65,271.81,24178.0,267.3963,267.5635,267.121,267.2783,24178.0
2024-10-16 15:30:00,271.8,272.37,271.64,272.37,29195.0,267.2685,267.829,267.1111,267.829,29195.0
2024-10-16 15:40:00,272.38,272.46,271.97,272.03,45189.0,267.8388,267.9175,267.4356,267.4946,45189.0
2024-10-16 15:50:00,272.14,272.14,271.56,271.82,91994.0,267.6028,267.6028,267.0325,267.2881,91994.0
2024-10-17 09:30:00,271.72,271.72,270.16,271.62,25286.0,267.1898,267.1898,265.6558,267.0915,25286.0
2024-10-17 09:40:00,271.54,272.5,271.04,271.97,32452.0,267.0128,267.9568,266.5211,267.4356,32452.0
2024-10-17 09:50:00,272.26,273.07,272.19,273.06,12925.0,267.7208,268.5173,267.652,268.5075,12925.0
2024-10-17 10:00:00,272.91,273.39,272.63,273.39,18456.0,268.36,268.832,268.0846,268.832,18456.0
2024-10-17 10:10:00,273.5,273.97,273.06,273.48,18644.0,268.9401,269.4023,268.5075,268.9205,18644.0
2024-10-17 10:20:00,272.95,273.22,272.19,272.23,9932.0,268.3993,268.6648,267.652,267.6913,9932.0
2024-10-17 10:30:00,272.05,272.56,271.85,272.54,7804.0,267.5143,268.0158,267.3176,267.9961,7804.0
2024-10-17 10:40:00,272.55,273.45,272.46,273.15,9655.0,268.006,268.891,267.9175,268.596,9655.0
2024-10-17 10:50:00,273.2,273.35,272.58,272.97,6569.0,268.6451,268.7926,268.0355,268.419,6569.0
2024-10-17 11:00:00,272.85,272.85,272.16,272.68,8091.0,268.301,268.301,267.6225,268.1338,8091.0
2024-10-17 11:10:00,272.67,273.19,272.44,272.87,11370.0,268.124,268.6353,267.8978,268.3206,11370.0
2024-10-17 11:20:00,272.81,273.08,272.52,272.9,6169.0,268.2616,268.5271,267.9765,268.3501,6169.0
2024-10-17 11:30:00,273.04,273.95,272.94,273.95,20889.0,268.4878,269.3826,268.3895,269.3826,20889.0
2024-10-17 11:40:00,273.81,274.3,273.79,274.13,20338.0,269.245,269.7268,269.2253,269.5596,20338.0
2024-10-17 11:50:00,274.05,274.77,274.02,274.68,15214.0,269.481,270.189,269.4515,270.1005,15214.0
2024-10-17 12:00:00,274.61,274.81,274.42,274.5,18478.0,270.0316,270.2283,269.8448,269.9235,18478.0
2024-10-17 12:10:00,274.5,274.74,274.33,274.33,12142.0,269.9235,270.1595,269.7563,269.7563,12142.0
2024-10-17 12:20:00,274.3,274.73,274.12,274.73,6607.0,269.7268,270.1496,269.5498,270.1496,6607.0
2024-10-17 12:30:00,274.55,275.22,274.54,275.22,18927.0,269.9726,270.6314,269.9628,270.6314,18927.0
2024-10-17 12:40:00,275.12,275.53,275.11,275.42,8665.0,270.5331,270.9363,270.5233,270.8281,8665.0
2024-10-17 12:50:00,275.42,275.51,275.25,275.36,11356.0,270.8281,270.9166,270.6609,270.7691,11356.0
2024-10-17 13:00:00,275.38,275.55,275.06,275.24,15221.0,270.7888,270.9559,270.4741,270.6511,15221.0
2024-10-17 13:10:00,275.3,275.31,274.94,275.09,9671.0,270.7101,270.7199,270.3561,270.5036,9671.0
2024-10-17 13:20:00,275.08,275.1,274.9,274.99,10421.0,270.4938,270.5134,270.3168,270.4053,10421.0
2024-10-17 13:30:00,274.98,275.17,274.51,274.61,17478.0,270.3954,270.5823,269.9333,270.0316,17478.0
2024-10-17 13:40:00,274.65,275.08,274.6,274.96,4682.0,270.071,270.4938,270.0218,270.3758,4682.0
2024-10-17 13:50:00,274.88,274.91,274.36,274.5,8380.0,270.2971,270.3266,269.7858,269.9235,8380.0
2024-10-17 14:00:00,274.53,274.55,273.29,273.36,13696.0,269.953,269.9726,268.7336,268.8025,13696.0
2024-10-17 14:10:00,273.27,273.43,272.98,273.2,8610.0,268.714,268.8713,268.4288,268.6451,8610.0
2024-10-17 14:20:00,273.24,273.52,273.13,273.27,4716.0,268.6845,268.9598,268.5763,268.714,4716.0
2024-10-17 14:30:00,273.14,273.68,273.04,273.6,19859.0,268.5861,269.1171,268.4878,269.0385,19859.0
2024-10-17 14:40:00,273.63,273.89,273.5,273.7,15130.0,269.068,269.3236,268.9401,269.1368,15130.0
2024-10-17 14:50:00,273.72,274.24,273.72,274.06,7923.0,269.1565,269.6678,269.1565,269.4908,7923.0
2024-10-17 15:00:00,274.11,274.27,273.99,274.19,6925.0,269.54,269.6973,269.422,269.6186,6925.0
2024-10-17 15:10:00,274.24,274.3,274.05,274.05,4856.0,269.6678,269.7268,269.481,269.481,4856.0
2024-10-17 15:20:00,274.05,274.08,273.8,273.89,15259.0,269.481,269.5105,269.2351,269.3236,15259.0
2024-10-17 15:30:00,273.78,273.95,273.68,273.8,20508.0,269.2155,269.3826,269.1171,269.2351,20508.0
2024-10-17 15:40:00,273.81,274.1,273.58,274.1,36665.0,269.245,269.5301,269.0188,269.5301,36665.0
2024-10-17 15:50:00,274.25,274.5,273.77,274.26,124836.0,269.6776,269.9235,269.2056,269.6875,124836.0
2024-10-18 09:30:00,276.12,276.12,273.43,274.51,90787.0,271.5164,271.5164,268.8713,269.9333,90787.0
2024-10-18 09:40:00,274.49,274.75,273.56,274.02,8513.0,269.9136,270.1693,268.9991,269.4515,8513.0
2024-10-18 09:50:00,273.98,274.46,273.66,273.93,11627.0,269.4121,269.8841,269.0975,269.363,11627.0
2024-10-18 10:00:00,273.94,273.97,273.15,273.47,11625.0,269.3728,269.4023,268.596,268.9106,11625.0
2024-10-18 10:10:00,273.39,273.4,272.51,272.85,14831.0,268.832,268.8418,267.9666,268.301,14831.0
2024-10-18 10:20:00,272.85,273.86,272.75,273.86,8724.0,268.301,269.2941,268.2026,269.2941,8724.0
2024-10-18 10:30:00,273.89,274.02,273.51,273.76,4974.0,269.3236,269.4515,268.95,269.1958,4974.0
2024-10-18 10:40:00,273.91,273.91,273.55,273.57,7408.0,269.3433,269.3433,268.9893,269.009,7408.0
2024-10-18 10:50:00,273.57,274.25,273.45,274.15,10348.0,269.009,269.6776,268.891,269.5793,10348.0
2024-10-18 11:00:00,274.19,274.79,274.16,274.75,9814.0,269.6186,270.2086,269.5891,270.1693,9814.0
2024-10-18 11:10:00,274.78,274.8,274.21,274.36,8793.0,270.1988,270.2185,269.6383,269.7858,8793.0
2024-10-18 11:20:00,274.36,274.36,273.36,273.87,6353.0,269.7858,269.7858,268.8025,269.304,6353.0
2024-10-18 11:30:00,273.84,274.05,273.43,274.01,7250.0,269.2745,269.481,268.8713,269.4416,7250.0
2024-10-18 11:40:00,273.96,273.97,273.64,273.69,4053.0,269.3925,269.4023,269.0778,269.127,4053.0
2024-10-18 11:50:00,273.71,274.08,273.55,273.63,9222.0,269.1466,269.5105,268.9893,269.068,9222.0
2024-10-18 12:00:00,273.63,273.77,273.54,273.63,5923.0,269.068,269.2056,268.9795,269.068,5923.0
2024-10-18 12:10:00,273.62,273.62,273.25,273.59,6023.0,269.0581,269.0581,268.6943,269.0286,6023.0
2024-10-18 12:20:00,273.54,273.67,273.38,273.5,5243.0,268.9795,269.1073,268.8221,268.9401,5243.0
2024-10-18 12:30:00,273.5,273.64,273.39,273.59,4683.0,268.9401,269.0778,268.832,269.0286,4683.0
2024-10-18 12:40:00,273.56,273.65,273.49,273.59,5733.0,268.9991,269.0876,268.9303,269.0286,5733.0
2024-10-18 12:50:00,273.64,274.25,273.64,274.1,10723.0,269.0778,269.6776,269.0778,269.5301,10723.0
2024-10-18 13:00:00,274.05,274.11,273.25,273.28,7488.0,269.481,269.54,268.6943,268.7238,7488.0
2024-10-18 13:10:00,273.26,273.5,273.23,273.47,6430.0,268.7041,268.9401,268.6746,268.9106,6430.0
2024-10-18 13:20:00,273.62,273.9,273.59,273.59,5847.0,269.0581,269.3335,269.0286,269.0286,5847.0
2024-10-18 13:30:00,273.68,274.0,273.67,273.93,4493.0,269.1171,269.4318,269.1073,269.363,4493.0
2024-10-18 13:40:00,273.93,273.93,273.64,273.64,4599.0,269.363,269.363,269.0778,269.0778,4599.0
2024-10-18 13:50:00,273.74,273.74,273.48,273.54,7003.0,269.1761,269.1761,268.9205,268.9795,7003.0
2024-10-18 14:00:00,273.54,273.95,273.43,273.94,6557.0,268.9795,269.3826,268.8713,269.3728,6557.0
2024-10-18 14:10:00,274.08,274.22,274.01,274.05,5708.0,269.5105,269.6481,269.4416,269.481,5708.0
2024-10-18 14:20:00,274.12,274.14,273.98,273.99,4017.0,269.5498,269.5695,269.4121,269.422,4017.0
2024-10-18 14:30:00,273.99,274.02,273.8,273.9,3866.0,269.422,269.4515,269.2351,269.3335,3866.0
2024-10-18 14:40:00,273.99,273.99,273.82,273.82,3634.0,269.422,269.422,269.2548,269.2548,3634.0
2024-10-18 14:50:00,273.78,273.9,273.66,273.71,3776.0,269.2155,269.3335,269.0975,269.1466,3776.0
2024-10-18 15:00:00,273.65,273.65,273.38,273.55,6103.0,269.0876,269.0876,268.8221,268.9893,6103.0
2024-10-18 15:10:00,273.54,273.7,273.48,273.48,9232.0,268.9795,269.1368,268.9205,268.9205,9232.0
2024-10-18 15:20:00,273.42,273.78,273.32,273.52,17312.0,268.8615,269.2155,268.7631,268.9598,17312.0
2024-10-18 15:30:00,273.52,273.56,273.15,273.41,15725.0,268.9598,268.9991,268.596,268.8516,15725.0
2024-10-18 15:40:00,273.41,273.64,273.22,273.63,20535.0,268.8516,269.0778,268.6648,269.068,20535.0
2024-10-18 15:50:00,273.7,274.51,273.7,274.28,90700.0,269.1368,269.9333,269.1368,269.7071,90700.0
2024-10-21 09:30:00,272.74,273.32,271.45,272.43,33287.0,268.1928,268.7631,266.9243,267.888,33287.0
2024-10-21 09:40:00,272.19,272.74,271.83,272.2,8913.0,267.652,268.1928,267.298,267.6618,8913.0
2024-10-21 09:50:00,272.24,272.65,272.1,272.13,11232.0,267.7011,268.1043,267.5635,267.593,11232.0
2024-10-21 10:00:00,272.33,272.49,271.87,272.39,9781.0,267.7896,267.947,267.3373,267.8486,9781.0
2024-10-21 10:10:00,272.41,272.83,272.23,272.27,7731.0,267.8683,268.2813,267.6913,267.7306,7731.0
2024-10-21 10:20:00,272.15,272.45,271.7,271.76,9611.0,267.6126,267.9076,267.1701,267.2291,9611.0
2024-10-21 10:30:00,271.79,272.08,271.5,272.08,10467.0,267.2586,267.5438,266.9735,267.5438,10467.0
2024-10-21 10:40:00,272.01,272.48,271.8,271.99,12568.0,267.475,267.9371,267.2685,267.4553,12568.0
2024-10-21 10:50:00,272.11,272.65,271.95,272.15,7098.0,267.5733,268.1043,267.416,267.6126,7098.0
2024-10-21 11:00:00,272.39,272.39,271.4,271.49,7626.0,267.8486,267.8486,266.8751,266.9636,7626.0
2024-10-21 11:10:00,271.46,271.91,271.3,271.4,8144.0,266.9341,267.3766,266.7768,266.8751,8144.0
2024-10-21 11:20:00,271.37,271.37,270.29,270.29,11144.0,266.8456,266.8456,265.7836,265.7836,11144.0
2024-10-21 11:30:00,270.29,270.33,269.58,270.07,13162.0,265.7836,265.823,265.0855,265.5673,13162.0
2024-10-21 11:40:00,270.12,270.24,269.64,269.88,10220.0,265.6165,265.7345,265.1445,265.3805,10220.0
2024-10-21 11:50:00,269.87,270.01,269.63,269.81,7022.0,265.3706,265.5083,265.1346,265.3116,7022.0
2024-10-21 12:00:00,269.75,269.88,269.41,269.57,13563.0,265.2526,265.3805,264.9183,265.0756,13563.0
2024-10-21 12:10:00,269.56,269.75,269.54,269.74,8966.0,265.0658,265.2526,265.0461,265.2428,8966.0
2024-10-21 12:20:00,269.76,269.96,269.61,269.91,5365.0,265.2625,265.4591,265.115,265.41,5365.0
2024-10-21 12:30:00,269.85,270.0,269.63,269.63,7447.0,265.351,265.4985,265.1346,265.1346,7447.0
2024-10-21 12:40:00,269.63,269.96,269.58,269.73,4658.0,265.1346,265.4591,265.0855,265.233,4658.0
2024-10-21 12:50:00,269.73,270.01,269.63,269.92,9171.0,265.233,265.5083,265.1346,265.4198,9171.0
2024-10-21 13:00:00,270.0,270.21,269.72,269.89,18471.0,265.4985,265.705,265.2231,265.3903,18471.0
2024-10-21 13:10:00,269.94,269.99,269.5,269.66,11874.0,265.4395,265.4886,265.0068,265.1641,11874.0
2024-10-21 13:20:00,269.67,269.83,269.45,269.45,9265.0,265.174,265.3313,264.9576,264.9576,9265.0
2024-10-21 13:30:00,269.39,269.45,269.11,269.13,8228.0,264.8986,264.9576,264.6233,264.643,8228.0
2024-10-21 13:40:00,269.14,269.28,268.86,268.93,16756.0,264.6528,264.7905,264.3775,264.4463,16756.0
2024-10-21 13:50:00,268.93,269.23,268.9,268.97,6818.0,264.4463,264.7413,264.4168,264.4856,6818.0
2024-10-21 14:00:00,268.92,268.92,268.62,268.7,12184.0,264.4365,264.4365,264.1415,264.2202,12184.0
2024-10-21 14:10:00,268.69,268.83,268.46,268.83,11931.0,264.2103,264.348,263.9842,264.348,11931.0
2024-10-21 14:20:00,268.88,268.88,268.57,268.68,8116.0,264.3972,264.3972,264.0923,264.2005,8116.0
2024-10-21 14:30:00,268.68,269.01,268.53,268.8,7768.0,264.2005,264.525,264.053,264.3185,7768.0
2024-10-21 14:40:00,268.7,268.92,268.59,268.83,8882.0,264.2202,264.4365,264.112,264.348,8882.0
2024-10-21 14:50:00,268.89,269.2,268.89,269.12,9176.0,264.407,264.7118,264.407,264.6331,9176.0
2024-10-21 15:00:00,269.04,269.12,268.65,268.92,17117.0,264.5545,264.6331,264.171,264.4365,17117.0
2024-10-21 15:10:00,268.94,269.06,268.72,268.84,10516.0,264.4562,264.5741,264.2398,264.3578,10516.0
2024-10-21 15:20:00,268.9,268.9,268.64,268.75,11727.0,264.4168,264.4168,264.1612,264.2693,11727.0
2024-10-21 15:30:00,268.75,268.75,268.14,268.49,19505.0,264.2693,264.2693,263.6695,264.0137,19505.0
2024-10-21 15:40:00,268.48,268.66,267.75,268.09,39711.0,264.0038,264.1808,263.286,263.6203,39711.0
2024-10-21 15:50:00,268.08,268.82,267.86,268.82,106741.0,263.6105,264.3382,263.3942,264.3382,106741.0
2024-10-22 09:30:00,267.99,269.13,267.79,268.19,25673.0,263.522,264.643,263.3253,263.7187,25673.0
2024-10-22 09:40:00,268.19,268.82,268.09,268.51,6851.0,263.7187,264.3382,263.6203,264.0333,6851.0
2024-10-22 09:50:00,268.63,268.63,267.77,268.06,13109.0,264.1513,264.1513,263.3057,263.5908,13109.0
2024-10-22 10:00:00,268.06,268.22,267.72,267.93,10187.0,263.5908,263.7482,263.2565,263.463,10187.0
2024-10-22 10:10:00,268.01,269.35,267.95,268.81,17829.0,263.5417,264.8593,263.4827,264.3283,17829.0
2024-10-22 10:20:00,268.82,269.02,268.56,268.75,11716.0,264.3382,264.5348,264.0825,264.2693,11716.0
2024-10-22 10:30:00,268.89,269.72,268.83,269.72,11852.0,264.407,265.2231,264.348,265.2231,11852.0
2024-10-22 10:40:00,269.7,270.2,269.33,270.12,10158.0,265.2035,265.6951,264.8396,265.6165,10158.0
2024-10-22 10:50:00,270.12,270.26,269.98,270.07,9004.0,265.6165,265.7541,265.4788,265.5673,9004.0
2024-10-22 11:00:00,269.96,270.09,269.4,269.46,4116.0,265.4591,265.587,264.9085,264.9675,4116.0
2024-10-22 11:10:00,269.46,270.52,269.45,270.51,6614.0,264.9675,266.0098,264.9576,266.0,6614.0
2024-10-22 11:20:00,270.51,270.51,270.27,270.33,3725.0,266.0,266.0,265.764,265.823,3725.0
2024-10-22 11:30:00,270.32,270.86,270.32,270.63,5722.0,265.8131,266.3441,265.8131,266.118,5722.0
2024-10-22 11:40:00,270.63,270.63,269.77,269.81,7679.0,266.118,266.118,265.2723,265.3116,7679.0
2024-10-22 11:50:00,269.81,270.28,269.81,270.13,6468.0,265.3116,265.7738,265.3116,265.6263,6468.0
2024-10-22 12:00:00,270.14,270.33,269.9,269.96,6384.0,265.6361,265.823,265.4001,265.4591,6384.0
2024-10-22 12:10:00,269.99,270.24,269.98,270.01,3673.0,265.4886,265.7345,265.4788,265.5083,3673.0
2024-10-22 12:20:00,270.13,270.38,270.05,270.38,6741.0,265.6263,265.8721,265.5476,265.8721,6741.0
2024-10-22 12:30:00,270.32,270.41,270.1,270.31,10982.0,265.8131,265.9016,265.5968,265.8033,10982.0
2024-10-22 12:40:00,270.31,270.5,270.23,270.23,4056.0,265.8033,265.9901,265.7246,265.7246,4056.0
2024-10-22 12:50:00,270.24,270.33,269.65,269.76,7244.0,265.7345,265.823,265.1543,265.2625,7244.0
2024-10-22 13:00:00,269.76,270.36,269.68,270.24,10302.0,265.2625,265.8525,265.1838,265.7345,10302.0
2024-10-22 13:10:00,270.24,270.37,269.97,269.97,3654.0,265.7345,265.8623,265.469,265.469,3654.0
2024-10-22 13:20:00,270.15,270.42,270.15,270.26,12779.0,265.646,265.9115,265.646,265.7541,12779.0
2024-10-22 13:30:00,270.27,270.56,270.15,270.48,5253.0,265.764,266.0491,265.646,265.9705,5253.0
2024-10-22 13:40:00,270.56,270.93,270.56,270.8,6805.0,266.0491,266.413,266.0491,266.2851,6805.0
2024-10-22 13:50:00,270.77,270.97,270.75,270.85,3371.0,266.2556,266.4523,266.236,266.3343,3371.0
2024-10-22 14:00:00,270.85,271.1,270.84,270.87,9257.0,266.3343,266.5801,266.3245,266.354,9257.0
2024-10-22 14:10:00,270.87,271.02,270.79,270.79,4657.0,266.354,266.5015,266.2753,266.2753,4657.0
2024-10-22 14:20:00,270.79,271.0,270.78,270.92,5832.0,266.2753,266.4818,266.2655,266.4031,5832.0
2024-10-22 14:30:00,270.92,270.92,270.51,270.62,3165.0,266.4031,266.4031,266.0,266.1081,3165.0
2024-10-22 14:40:00,270.57,270.58,270.33,270.46,3841.0,266.059,266.0688,265.823,265.9508,3841.0
2024-10-22 14:50:00,270.46,270.57,270.29,270.29,4955.0,265.9508,266.059,265.7836,265.7836,4955.0
2024-10-22 15:00:00,270.39,270.57,270.36,270.57,5144.0,265.882,266.059,265.8525,266.059,5144.0
2024-10-22 15:10:00,270.61,270.89,270.56,270.87,5213.0,266.0983,266.3736,266.0491,266.354,5213.0
2024-10-22 15:20:00,270.89,271.02,270.82,270.83,7644.0,266.3736,266.5015,266.3048,266.3146,7644.0
2024-10-22 15:30:00,270.92,270.97,270.59,270.84,8837.0,266.4031,266.4523,266.0786,266.3245,8837.0
2024-10-22 15:40:00,270.71,270.88,270.56,270.72,13812.0,266.1966,266.3638,266.0491,266.2065,13812.0
2024-10-22 15:50:00,270.72,270.79,269.57,269.94,82578.0,266.2065,266.2753,265.0756,265.4395,82578.0
2024-10-23 09:30:00,269.2,270.44,269.08,269.55,12590.0,264.7118,265.9311,264.5938,265.056,12590.0
2024-10-23 09:40:00,269.64,270.41,269.28,269.96,5344.0,265.1445,265.9016,264.7905,265.4591,5344.0
2024-10-23 09:50:00,269.61,270.06,269.6,269.63,3519.0,265.115,265.5575,265.1051,265.1346,3519.0
2024-10-23 10:00:00,269.56,269.74,269.06,269.74,7254.0,265.0658,265.2428,264.5741,265.2428,7254.0
2024-10-23 10:10:00,269.88,269.88,267.75,267.8,16678.0,265.3805,265.3805,263.286,263.3352,16678.0
2024-10-23 10:20:00,267.7,267.99,267.18,267.66,18054.0,263.2368,263.522,262.7255,263.1975,18054.0
2024-10-23 10:30:00,267.62,267.97,267.52,267.82,6649.0,263.1582,263.5023,263.0598,263.3548,6649.0
2024-10-23 10:40:00,267.71,267.94,267.27,267.27,5706.0,263.2467,263.4728,262.814,262.814,5706.0
2024-10-23 10:50:00,267.28,267.53,266.83,267.49,6626.0,262.8238,263.0697,262.3813,263.0303,6626.0
2024-10-23 11:00:00,267.18,267.44,267.13,267.27,3643.0,262.7255,262.9812,262.6763,262.814,3643.0
2024-10-23 11:10:00,267.18,267.43,266.83,267.38,6529.0,262.7255,262.9713,262.3813,262.9222,6529.0
2024-10-23 11:20:00,267.28,268.0,267.17,267.76,4292.0,262.8238,263.5318,262.7157,263.2958,4292.0
2024-10-23 11:30:00,267.74,268.22,267.55,267.96,9551.0,263.2762,263.7482,263.0893,263.4925,9551.0
2024-10-23 11:40:00,267.83,268.04,267.7,267.83,3579.0,263.3647,263.5712,263.2368,263.3647,3579.0
2024-10-23 11:50:00,267.83,268.31,267.76,268.27,4203.0,263.3647,263.8367,263.2958,263.7973,4203.0
2024-10-23 12:00:00,268.31,268.5,267.77,267.93,3511.0,263.8367,264.0235,263.3057,263.463,3511.0
2024-10-23 12:10:00,267.99,268.22,267.68,268.09,3170.0,263.522,263.7482,263.2172,263.6203,3170.0
2024-10-23 12:20:00,268.21,268.22,267.88,268.15,4762.0,263.7383,263.7482,263.4138,263.6793,4762.0
2024-10-23 12:30:00,268.0,268.26,267.86,268.19,3053.0,263.5318,263.7875,263.3942,263.7187,3053.0
2024-10-23 12:40:00,268.19,268.31,267.77,268.21,5210.0,263.7187,263.8367,263.3057,263.7383,5210.0
2024-10-23 12:50:00,268.29,268.29,267.94,268.05,2592.0,263.817,263.817,263.4728,263.581,2592.0
2024-10-23 13:00:00,268.18,268.18,267.68,267.68,4089.0,263.7088,263.7088,263.2172,263.2172,4089.0
2024-10-23 13:10:00,267.66,268.01,267.5,267.94,8001.0,263.1975,263.5417,263.0402,263.4728,8001.0
2024-10-23 13:20:00,267.96,268.23,267.87,268.23,16282.0,263.4925,263.758,263.404,263.758,16282.0
2024-10-23 13:30:00,268.22,268.3,267.77,268.0,8189.0,263.7482,263.8268,263.3057,263.5318,8189.0
2024-10-23 13:40:00,268.15,268.25,267.86,268.19,8996.0,263.6793,263.7777,263.3942,263.7187,8996.0
2024-10-23 13:50:00,268.19,268.2,267.79,268.09,6368.0,263.7187,263.7285,263.3253,263.6203,6368.0
2024-10-23 14:00:00,267.98,268.1,267.71,267.94,9309.0,263.5122,263.6302,263.2467,263.4728,9309.0
2024-10-23 14:10:00,267.85,267.89,267.45,267.48,6568.0,263.3843,263.4237,262.991,263.0205,6568.0
2024-10-23 14:20:00,267.48,268.18,267.47,268.12,11168.0,263.0205,263.7088,263.0107,263.6498,11168.0
2024-10-23 14:30:00,268.19,268.7,268.03,268.62,5265.0,263.7187,264.2202,263.5613,264.1415,5265.0
2024-10-23 14:40:00,268.62,268.63,268.37,268.44,4859.0,264.1415,264.1513,263.8957,263.9645,4859.0
2024-10-23 14:50:00,268.38,268.48,268.25,268.46,5378.0,263.9055,264.0038,263.7777,263.9842,5378.0
2024-10-23 15:00:00,268.46,268.5,268.1,268.17,8089.0,263.9842,264.0235,263.6302,263.699,8089.0
2024-10-23 15:10:00,268.18,268.48,268.06,268.38,21634.0,263.7088,264.0038,263.5908,263.9055,21634.0
2024-10-23 15:20:00,268.38,268.43,267.96,268.23,18818.0,263.9055,263.9547,263.4925,263.758,18818.0
2024-10-23 15:30:00,268.15,268.24,267.92,267.98,24075.0,263.6793,263.7678,263.4532,263.5122,24075.0
2024-10-23 15:40:00,267.95,268.53,267.84,268.29,29567.0,263.4827,264.053,263.3745,263.817,29567.0
2024-10-23 15:50:00,268.26,268.28,267.76,268.05,84533.0,263.7875,263.8072,263.2958,263.581,84533.0
2024-10-24 09:30:00,277.92,278.69,274.23,275.44,172805.0,273.2864,274.0436,269.658,270.8478,172805.0
2024-10-24 09:40:00,275.48,275.58,273.19,274.18,56568.0,270.8871,270.9854,268.6353,269.6088,56568.0
2024-10-24 09:50:00,274.18,274.18,271.8,271.97,42660.0,269.6088,269.6088,267.2685,267.4356,42660.0
2024-10-24 10:00:00,271.8,272.37,271.45,271.53,15328.0,267.2685,267.829,266.9243,267.003,15328.0
2024-10-24 10:10:00,271.55,271.99,270.79,271.06,51160.0,267.0226,267.4553,266.2753,266.5408,51160.0
2024-10-24 10:20:00,271.01,272.6,271.0,272.48,30289.0,266.4916,268.0551,266.4818,267.9371,30289.0
2024-10-24 10:30:00,272.48,273.0,272.11,272.23,24107.0,267.9371,268.4485,267.5733,267.6913,24107.0
2024-10-24 10:40:00,272.3,273.16,272.07,272.55,20369.0,267.7601,268.6058,267.534,268.006,20369.0
2024-10-24 10:50:00,272.57,274.18,272.49,274.16,16318.0,268.0256,269.6088,267.947,269.5891,16318.0
2024-10-24 11:00:00,274.16,274.73,273.78,273.92,23021.0,269.5891,270.1496,269.2155,269.3531,23021.0
2024-10-24 11:10:00,274.05,274.81,273.88,274.59,21900.0,269.481,270.2283,269.3138,270.012,21900.0
2024-10-24 11:20:00,274.59,274.65,273.0,273.0,17997.0,270.012,270.071,268.4485,268.4485,17997.0
2024-10-24 11:30:00,272.88,273.13,272.6,272.65,8771.0,268.3305,268.5763,268.0551,268.1043,8771.0
2024-10-24 11:40:00,272.74,273.06,272.62,272.66,6667.0,268.1928,268.5075,268.0748,268.1141,6667.0
2024-10-24 11:50:00,272.65,273.1,272.65,272.82,7997.0,268.1043,268.5468,268.1043,268.2715,7997.0
2024-10-24 12:00:00,272.55,272.55,271.89,272.04,4573.0,268.006,268.006,267.357,267.5045,4573.0
2024-10-24 12:10:00,272.04,272.66,271.85,272.44,13491.0,267.5045,268.1141,267.3176,267.8978,13491.0
2024-10-24 12:20:00,272.48,273.03,272.47,272.71,7348.0,267.9371,268.478,267.9273,268.1633,7348.0
2024-10-24 12:30:00,272.8,273.06,272.41,272.54,8309.0,268.2518,268.5075,267.8683,267.9961,8309.0
2024-10-24 12:40:00,272.42,272.54,272.02,272.16,4678.0,267.8781,267.9961,267.4848,267.6225,4678.0
2024-10-24 12:50:00,272.28,272.54,272.25,272.27,5892.0,267.7405,267.9961,267.711,267.7306,5892.0
2024-10-24 13:00:00,272.3,272.66,272.29,272.54,7173.0,267.7601,268.1141,267.7503,267.9961,7173.0
2024-10-24 13:10:00,272.55,272.73,272.3,272.43,4747.0,268.006,268.183,267.7601,267.888,4747.0
2024-10-24 13:20:00,272.4,272.49,272.12,272.36,5268.0,267.8585,267.947,267.5831,267.8191,5268.0
2024-10-24 13:30:00,272.4,272.72,272.35,272.53,8398.0,267.8585,268.1731,267.8093,267.9863,8398.0
2024-10-24 13:40:00,272.52,272.73,272.13,272.16,8277.0,267.9765,268.183,267.593,267.6225,8277.0
2024-10-24 13:50:00,272.22,272.35,272.01,272.02,6097.0,267.6815,267.8093,267.475,267.4848,6097.0
2024-10-24 14:00:00,272.0,272.45,271.83,272.24,8528.0,267.4651,267.9076,267.298,267.7011,8528.0
2024-10-24 14:10:00,272.28,272.5,272.15,272.42,5597.0,267.7405,267.9568,267.6126,267.8781,5597.0
2024-10-24 14:20:00,272.33,272.96,272.22,272.78,34423.0,267.7896,268.4091,267.6815,268.2321,34423.0
2024-10-24 14:30:00,272.75,272.95,272.67,272.92,10711.0,268.2026,268.3993,268.124,268.3698,10711.0
2024-10-24 14:40:00,272.93,273.73,272.86,273.22,16169.0,268.3796,269.1663,268.3108,268.6648,16169.0
2024-10-24 14:50:00,273.32,273.49,273.1,273.1,14999.0,268.7631,268.9303,268.5468,268.5468,14999.0
2024-10-24 15:00:00,273.07,273.07,272.79,272.89,7520.0,268.5173,268.5173,268.242,268.3403,7520.0
2024-10-24 15:10:00,272.92,273.2,272.92,273.1,12887.0,268.3698,268.6451,268.3698,268.5468,12887.0
2024-10-24 15:20:00,273.16,273.16,272.88,272.92,9708.0,268.6058,268.6058,268.3305,268.3698,9708.0
2024-10-24 15:30:00,272.9,273.27,272.43,272.47,12839.0,268.3501,268.714,267.888,267.9273,12839.0
2024-10-24 15:40:00,272.46,273.11,272.46,273.11,22607.0,267.9175,268.5566,267.9175,268.5566,22607.0
2024-10-24 15:50:00,273.16,273.26,272.75,272.8,93151.0,268.6058,268.7041,268.2026,268.2518,93151.0
2024-10-25 09:30:00,274.27,275.68,274.04,274.6,17604.0,269.6973,271.0838,269.4711,270.0218,17604.0
2024-10-25 09:40:00,274.69,275.12,274.1,274.33,7254.0,270.1103,270.5331,269.5301,269.7563,7254.0
2024-10-25 09:50:00,274.56,275.0,274.1,274.18,5945.0,269.9825,270.4151,269.5301,269.6088,5945.0
2024-10-25 10:00:00,274.5,274.5,273.5,274.28,12835.0,269.9235,269.9235,268.9401,269.7071,12835.0
2024-10-25 10:10:00,274.23,274.32,273.79,274.07,5558.0,269.658,269.7465,269.2253,269.5006,5558.0
2024-10-25 10:20:00,274.3,274.54,274.0,274.54,3862.0,269.7268,269.9628,269.4318,269.9628,3862.0
2024-10-25 10:30:00,274.28,274.39,274.05,274.12,4195.0,269.7071,269.8153,269.481,269.5498,4195.0
2024-10-25 10:40:00,274.33,274.39,273.83,273.95,4121.0,269.7563,269.8153,269.2646,269.3826,4121.0
2024-10-25 10:50:00,274.31,274.95,274.17,274.82,4889.0,269.7366,270.3659,269.599,270.2381,4889.0
2024-10-25 11:00:00,275.0,275.0,274.54,274.55,4453.0,270.4151,270.4151,269.9628,269.9726,4453.0
2024-10-25 11:10:00,274.67,274.67,274.15,274.23,2982.0,270.0906,270.0906,269.5793,269.658,2982.0
2024-10-25 11:20:00,274.23,274.38,273.13,273.13,4856.0,269.658,269.8055,268.5763,268.5763,4856.0
2024-10-25 11:30:00,273.17,273.38,273.13,273.21,4035.0,268.6156,268.8221,268.5763,268.655,4035.0
2024-10-25 11:40:00,273.21,273.71,273.01,273.63,8240.0,268.655,269.1466,268.4583,269.068,8240.0
2024-10-25 11:50:00,273.63,273.64,273.05,273.16,10448.0,269.068,269.0778,268.4976,268.6058,10448.0
2024-10-25 12:00:00,273.04,273.04,272.82,273.0,1644.0,268.4878,268.4878,268.2715,268.4485,1644.0
2024-10-25 12:10:00,273.02,273.48,273.0,273.35,6215.0,268.4681,268.9205,268.4485,268.7926,6215.0
2024-10-25 12:20:00,273.33,273.7,273.33,273.57,4371.0,268.773,269.1368,268.773,269.009,4371.0
2024-10-25 12:30:00,273.51,273.7,273.18,273.43,6162.0,268.95,269.1368,268.6255,268.8713,6162.0
2024-10-25 12:40:00,273.5,273.84,273.4,273.8,3716.0,268.9401,269.2745,268.8418,269.2351,3716.0
2024-10-25 12:50:00,273.63,273.77,273.29,273.49,5169.0,269.068,269.2056,268.7336,268.9303,5169.0
2024-10-25 13:00:00,273.33,273.53,273.26,273.31,2142.0,268.773,268.9696,268.7041,268.7533,2142.0
2024-10-25 13:10:00,273.2,273.2,272.74,272.97,3037.0,268.6451,268.6451,268.1928,268.419,3037.0
2024-10-25 13:20:00,272.77,273.09,272.61,272.96,2690.0,268.2223,268.537,268.065,268.4091,2690.0
2024-10-25 13:30:00,272.82,272.92,272.41,272.53,3808.0,268.2715,268.3698,267.8683,267.9863,3808.0
2024-10-25 13:40:00,272.39,272.68,272.06,272.66,5648.0,267.8486,268.1338,267.5241,268.1141,5648.0
2024-10-25 13:50:00,272.67,272.89,272.1,272.12,4849.0,268.124,268.3403,267.5635,267.5831,4849.0
2024-10-25 14:00:00,272.23,272.61,271.88,272.23,12850.0,267.6913,268.065,267.3471,267.6913,12850.0
2024-10-25 14:10:00,271.97,272.55,271.92,272.55,7282.0,267.4356,268.006,267.3865,268.006,7282.0
2024-10-25 14:20:00,272.55,272.61,272.19,272.61,4195.0,268.006,268.065,267.652,268.065,4195.0
2024-10-25 14:30:00,272.62,272.96,272.57,272.85,4602.0,268.0748,268.4091,268.0256,268.301,4602.0
2024-10-25 14:40:00,272.67,272.89,272.61,272.76,4351.0,268.124,268.3403,268.065,268.2125,4351.0
2024-10-25 14:50:00,272.76,272.77,272.57,272.64,8202.0,268.2125,268.2223,268.0256,268.0945,8202.0
2024-10-25 15:00:00,272.77,273.09,272.73,272.83,3162.0,268.2223,268.537,268.183,268.2813,3162.0
2024-10-25 15:10:00,272.78,272.97,272.44,272.78,4197.0,268.2321,268.419,267.8978,268.2321,4197.0
2024-10-25 15:20:00,272.68,272.98,272.64,272.88,7835.0,268.1338,268.4288,268.0945,268.3305,7835.0
2024-10-25 15:30:00,272.87,272.87,272.52,272.59,9630.0,268.3206,268.3206,267.9765,268.0453,9630.0
2024-10-25 15:40:00,272.6,272.95,272.5,272.61,21485.0,268.0551,268.3993,267.9568,268.065,21485.0
2024-10-25 15:50:00,272.49,272.56,271.95,272.1,64670.0,267.947,268.0158,267.416,267.5635,64670.0
2024-10-28 09:30:00,272.62,273.56,272.12,272.87,21740.0,268.0748,268.9991,267.5831,268.3206,21740.0
2024-10-28 09:40:00,273.1,274.29,273.1,273.86,8371.0,268.5468,269.717,268.5468,269.2941,8371.0
2024-10-28 09:50:00,274.03,274.5,273.79,273.79,7464.0,269.4613,269.9235,269.2253,269.2253,7464.0
2024-10-28 10:00:00,273.76,273.76,273.16,273.55,6415.0,269.1958,269.1958,268.6058,268.9893,6415.0
2024-10-28 10:10:00,273.63,273.88,273.53,273.82,4221.0,269.068,269.3138,268.9696,269.2548,4221.0
2024-10-28 10:20:00,273.75,274.35,273.68,274.32,12696.0,269.186,269.776,269.1171,269.7465,12696.0
2024-10-28 10:30:00,274.31,274.46,273.99,274.18,5762.0,269.7366,269.8841,269.422,269.6088,5762.0
2024-10-28 10:40:00,274.26,274.46,274.1,274.41,6141.0,269.6875,269.8841,269.5301,269.835,6141.0
2024-10-28 10:50:00,274.38,275.09,274.37,274.8,14162.0,269.8055,270.5036,269.7956,270.2185,14162.0
2024-10-28 11:00:00,274.83,274.96,274.6,274.82,7933.0,270.248,270.3758,270.0218,270.2381,7933.0
2024-10-28 11:10:00,274.7,275.07,274.62,274.7,13067.0,270.1201,270.4839,270.0415,270.1201,13067.0
2024-10-28 11:20:00,274.84,274.99,274.72,274.93,9398.0,270.2578,270.4053,270.1398,270.3463,9398.0
2024-10-28 11:30:00,274.9,275.05,274.62,274.75,7628.0,270.3168,270.4643,270.0415,270.1693,7628.0
2024-10-28 11:40:00,274.75,274.75,274.36,274.42,6082.0,270.1693,270.1693,269.7858,269.8448,6082.0
2024-10-28 11:50:00,274.43,274.5,273.91,274.04,5173.0,269.8546,269.9235,269.3433,269.4711,5173.0
2024-10-28 12:00:00,274.03,274.27,273.86,274.26,8665.0,269.4613,269.6973,269.2941,269.6875,8665.0
2024-10-28 12:10:00,274.31,274.83,274.31,274.69,3623.0,269.7366,270.248,269.7366,270.1103,3623.0
2024-10-28 12:20:00,274.68,274.79,274.64,274.69,4349.0,270.1005,270.2086,270.0611,270.1103,4349.0
2024-10-28 12:30:00,274.68,274.8,274.49,274.56,8556.0,270.1005,270.2185,269.9136,269.9825,8556.0
2024-10-28 12:40:00,274.68,274.8,274.57,274.72,8676.0,270.1005,270.2185,269.9923,270.1398,8676.0
2024-10-28 12:50:00,274.66,274.88,274.65,274.7,10302.0,270.0808,270.2971,270.071,270.1201,10302.0
2024-10-28 13:00:00,274.69,275.02,274.61,274.99,11389.0,270.1103,270.4348,270.0316,270.4053,11389.0
2024-10-28 13:10:00,274.97,274.97,274.65,274.79,9542.0,270.3856,270.3856,270.071,270.2086,9542.0
2024-10-28 13:20:00,274.96,275.07,274.81,274.85,10600.0,270.3758,270.4839,270.2283,270.2676,10600.0
2024-10-28 13:30:00,274.78,275.02,274.63,274.75,11845.0,270.1988,270.4348,270.0513,270.1693,11845.0
2024-10-28 13:40:00,274.74,274.88,274.74,274.81,5105.0,270.1595,270.2971,270.1595,270.2283,5105.0
2024-10-28 13:50:00,274.79,274.95,274.79,274.88,4495.0,270.2086,270.3659,270.2086,270.2971,4495.0
2024-10-28 14:00:00,274.84,274.96,274.69,274.89,13971.0,270.2578,270.3758,270.1103,270.3069,13971.0
2024-10-28 14:10:00,274.84,275.05,274.69,275.0,9701.0,270.2578,270.4643,270.1103,270.4151,9701.0
2024-10-28 14:20:00,275.04,275.28,274.81,275.1,9439.0,270.4544,270.6904,270.2283,270.5134,9439.0
2024-10-28 14:30:00,275.1,275.21,274.95,275.16,7159.0,270.5134,270.6216,270.3659,270.5724,7159.0
2024-10-28 14:40:00,275.26,275.62,275.26,275.62,30242.0,270.6708,271.0248,270.6708,271.0248,30242.0
2024-10-28 14:50:00,275.65,275.67,275.5,275.56,5011.0,271.0543,271.0739,270.9068,270.9658,5011.0
2024-10-28 15:00:00,275.51,275.62,275.27,275.28,10503.0,270.9166,271.0248,270.6806,270.6904,10503.0
2024-10-28 15:10:00,275.31,275.39,275.0,275.12,8759.0,270.7199,270.7986,270.4151,270.5331,8759.0
2024-10-28 15:20:00,274.99,275.69,274.99,275.58,20873.0,270.4053,271.0936,270.4053,270.9854,20873.0
2024-10-28 15:30:00,275.65,275.85,275.64,275.77,20489.0,271.0543,271.2509,271.0444,271.1723,20489.0
2024-10-28 15:40:00,275.85,275.85,275.21,275.56,25036.0,271.2509,271.2509,270.6216,270.9658,25036.0
2024-10-28 15:50:00,275.5,275.79,275.31,275.42,103256.0,270.9068,271.1919,270.7199,270.8281,103256.0
2024-10-29 09:30:00,273.64,274.21,273.0,273.76,27782.0,269.0778,269.6383,268.4485,269.1958,27782.0
2024-10-29 09:40:00,273.76,274.57,273.6,273.84,17883.0,269.1958,269.9923,269.0385,269.2745,17883.0
2024-10-29 09:50:00,273.81,274.15,273.14,273.46,7650.0,269.245,269.5793,268.5861,268.9008,7650.0
2024-10-29 10:00:00,273.25,274.75,273.16,274.71,7595.0,268.6943,270.1693,268.6058,270.13,7595.0
2024-10-29 10:10:00,274.61,275.29,274.6,275.09,8346.0,270.0316,270.7003,270.0218,270.5036,8346.0
2024-10-29 10:20:00,275.05,276.0,274.89,275.72,29233.0,270.4643,271.3984,270.3069,271.1231,29233.0
2024-10-29 10:30:00,275.66,276.41,275.65,276.36,15425.0,271.0641,271.8016,271.0543,271.7524,15425.0
2024-10-29 10:40:00,276.36,276.37,275.8,275.8,13324.0,271.7524,271.7623,271.2018,271.2018,13324.0
2024-10-29 10:50:00,275.8,276.19,275.77,276.18,10870.0,271.2018,271.5853,271.1723,271.5754,10870.0
2024-10-29 11:00:00,276.19,276.29,275.65,275.66,8913.0,271.5853,271.6836,271.0543,271.0641,8913.0
2024-10-29 11:10:00,275.66,276.25,275.54,275.91,8343.0,271.0641,271.6443,270.9461,271.3099,8343.0
2024-10-29 11:20:00,276.0,276.14,275.74,276.07,12459.0,271.3984,271.5361,271.1428,271.4673,12459.0
2024-10-29 11:30:00,276.07,276.17,275.83,275.95,15939.0,271.4673,271.5656,271.2313,271.3493,15939.0
2024-10-29 11:40:00,275.95,276.42,275.95,276.29,8489.0,271.3493,271.8114,271.3493,271.6836,8489.0
2024-10-29 11:50:00,276.25,276.66,276.25,276.66,11617.0,271.6443,272.0474,271.6443,272.0474,11617.0
2024-10-29 12:00:00,276.59,276.88,276.58,276.65,6757.0,271.9786,272.2638,271.9688,272.0376,6757.0
2024-10-29 12:10:00,276.61,277.06,276.59,276.97,12581.0,271.9983,272.4408,271.9786,272.3523,12581.0
2024-10-29 12:20:00,276.97,277.12,276.83,276.89,9542.0,272.3523,272.4998,272.2146,272.2736,9542.0
2024-10-29 12:30:00,276.88,277.1,276.52,276.9,7859.0,272.2638,272.4801,271.9098,272.2834,7859.0
2024-10-29 12:40:00,276.87,276.92,276.78,276.8,11202.0,272.2539,272.3031,272.1654,272.1851,11202.0
2024-10-29 12:50:00,276.79,277.04,276.77,276.96,8051.0,272.1753,272.4211,272.1556,272.3424,8051.0
2024-10-29 13:00:00,276.98,277.12,276.34,276.34,7897.0,272.3621,272.4998,271.7328,271.7328,7897.0
2024-10-29 13:10:00,276.26,276.45,276.07,276.18,8356.0,271.6541,271.8409,271.4673,271.5754,8356.0
2024-10-29 13:20:00,276.17,276.25,275.69,275.89,7902.0,271.5656,271.6443,271.0936,271.2903,7902.0
2024-10-29 13:30:00,275.89,275.94,275.53,275.63,21346.0,271.2903,271.3394,270.9363,271.0346,21346.0
2024-10-29 13:40:00,275.55,275.84,275.41,275.78,8277.0,270.9559,271.2411,270.8183,271.1821,8277.0
2024-10-29 13:50:00,275.72,276.15,275.68,275.77,26142.0,271.1231,271.5459,271.0838,271.1723,26142.0
2024-10-29 14:00:00,275.68,275.8,275.48,275.54,11021.0,271.0838,271.2018,270.8871,270.9461,11021.0
2024-10-29 14:10:00,275.47,275.54,275.08,275.13,6293.0,270.8773,270.9461,270.4938,270.5429,6293.0
2024-10-29 14:20:00,275.21,275.49,275.13,275.43,6592.0,270.6216,270.8969,270.5429,270.8379,6592.0
2024-10-29 14:30:00,275.43,275.66,275.4,275.53,8522.0,270.8379,271.0641,270.8084,270.9363,8522.0
2024-10-29 14:40:00,275.54,275.99,275.53,275.99,14410.0,270.9461,271.3886,270.9363,271.3886,14410.0
2024-10-29 14:50:00,275.95,276.02,275.78,275.97,15168.0,271.3493,271.4181,271.1821,271.3689,15168.0
2024-10-29 15:00:00,275.97,276.0,275.29,275.41,19224.0,271.3689,271.3984,270.7003,270.8183,19224.0
2024-10-29 15:10:00,275.31,275.45,275.13,275.19,12123.0,270.7199,270.8576,270.5429,270.6019,12123.0
2024-10-29 15:20:00,275.15,275.54,275.13,275.35,14509.0,270.5626,270.9461,270.5429,270.7593,14509.0
2024-10-29 15:30:00,275.36,275.4,274.92,274.93,10553.0,270.7691,270.8084,270.3364,270.3463,10553.0
2024-10-29 15:40:00,274.93,275.12,274.5,274.63,22310.0,270.3463,270.5331,269.9235,270.0513,22310.0
2024-10-29 15:50:00,274.67,275.25,274.37,274.97,87043.0,270.0906,270.6609,269.7956,270.3856,87043.0
2024-10-30 09:30:00,274.08,277.56,274.08,277.54,24002.0,269.5105,272.9324,269.5105,272.9128,24002.0
2024-10-30 09:40:00,277.32,278.25,276.47,277.75,60569.0,272.6964,273.6109,271.8606,273.1193,60569.0
2024-10-30 09:50:00,277.91,278.43,277.49,278.28,12468.0,273.2766,273.7879,272.8636,273.6404,12468.0
2024-10-30 10:00:00,277.96,278.38,277.72,277.93,6268.0,273.3258,273.7388,273.0898,273.2963,6268.0
2024-10-30 10:10:00,278.0,278.54,277.91,278.43,14551.0,273.3651,273.8961,273.2766,273.7879,14551.0
2024-10-30 10:20:00,278.5,278.5,277.29,278.05,15677.0,273.8568,273.8568,272.6669,273.4143,15677.0
2024-10-30 10:30:00,278.0,278.05,277.45,277.65,7202.0,273.3651,273.4143,272.8243,273.0209,7202.0
2024-10-30 10:40:00,277.81,277.91,276.71,276.81,11366.0,273.1783,273.2766,272.0966,272.1949,11366.0
2024-10-30 10:50:00,276.99,276.99,276.4,276.62,11814.0,272.3719,272.3719,271.7918,272.0081,11814.0
2024-10-30 11:00:00,276.77,276.9,276.29,276.57,6815.0,272.1556,272.2834,271.6836,271.9589,6815.0
2024-10-30 11:10:00,276.7,277.01,276.57,276.79,6948.0,272.0868,272.3916,271.9589,272.1753,6948.0
2024-10-30 11:20:00,276.82,276.84,276.54,276.54,3508.0,272.2048,272.2244,271.9294,271.9294,3508.0
2024-10-30 11:30:00,276.63,277.52,276.63,277.51,16087.0,272.0179,272.8931,272.0179,272.8833,16087.0
2024-10-30 11:40:00,277.63,277.74,277.36,277.42,3957.0,273.0013,273.1094,272.7358,272.7948,3957.0
2024-10-30 11:50:00,277.28,277.84,277.28,277.39,4331.0,272.6571,273.2078,272.6571,272.7653,4331.0
2024-10-30 12:00:00,277.62,277.69,277.4,277.48,2840.0,272.9914,273.0603,272.7751,272.8538,2840.0
2024-10-30 12:10:00,277.34,277.56,277.33,277.5,3084.0,272.7161,272.9324,272.7063,272.8734,3084.0
2024-10-30 12:20:00,277.5,277.7,277.47,277.52,9688.0,272.8734,273.0701,272.8439,272.8931,9688.0
2024-10-30 12:30:00,277.43,277.58,277.22,277.5,10966.0,272.8046,272.9521,272.5981,272.8734,10966.0
2024-10-30 12:40:00,277.5,277.57,277.08,277.25,19015.0,272.8734,272.9423,272.4604,272.6276,19015.0
2024-10-30 12:50:00,277.04,277.05,276.46,276.56,5000.0,272.4211,272.4309,271.8508,271.9491,5000.0
2024-10-30 13:00:00,276.6,276.6,275.92,276.2,10695.0,271.9884,271.9884,271.3198,271.5951,10695.0
2024-10-30 13:10:00,276.19,276.35,276.1,276.23,4222.0,271.5853,271.7426,271.4968,271.6246,4222.0
2024-10-30 13:20:00,276.16,276.52,275.28,275.48,38794.0,271.5558,271.9098,270.6904,270.8871,38794.0
2024-10-30 13:30:00,275.6,275.6,275.06,275.33,8083.0,271.0051,271.0051,270.4741,270.7396,8083.0
2024-10-30 13:40:00,275.26,275.4,275.15,275.39,3981.0,270.6708,270.8084,270.5626,270.7986,3981.0
2024-10-30 13:50:00,275.49,275.49,274.91,275.17,10203.0,270.8969,270.8969,270.3266,270.5823,10203.0
2024-10-30 14:00:00,275.13,275.8,275.13,275.71,6884.0,270.5429,271.2018,270.5429,271.1133,6884.0
2024-10-30 14:10:00,275.63,275.92,275.63,275.8,4298.0,271.0346,271.3198,271.0346,271.2018,4298.0
2024-10-30 14:20:00,275.81,275.98,275.55,275.6,6763.0,271.2116,271.3788,270.9559,271.0051,6763.0
2024-10-30 14:30:00,275.59,275.82,274.96,274.97,8740.0,270.9953,271.2214,270.3758,270.3856,8740.0
2024-10-30 14:40:00,274.99,275.2,274.99,275.07,5753.0,270.4053,270.6118,270.4053,270.4839,5753.0
2024-10-30 14:50:00,275.13,275.31,274.8,275.0,6483.0,270.5429,270.7199,270.2185,270.4151,6483.0
2024-10-30 15:00:00,275.0,275.23,274.83,274.93,11741.0,270.4151,270.6413,270.248,270.3463,11741.0
2024-10-30 15:10:00,274.99,275.13,274.6,274.75,11844.0,270.4053,270.5429,270.0218,270.1693,11844.0
2024-10-30 15:20:00,274.84,275.05,274.8,274.97,8107.0,270.2578,270.4643,270.2185,270.3856,8107.0
2024-10-30 15:30:00,274.99,275.18,274.68,275.06,11622.0,270.4053,270.5921,270.1005,270.4741,11622.0
2024-10-30 15:40:00,275.05,275.16,274.78,274.82,9127.0,270.4643,270.5724,270.1988,270.2381,9127.0
2024-10-30 15:50:00,274.75,274.79,273.91,274.12,101317.0,270.1693,270.2086,269.3433,269.5498,101317.0
2024-10-31 09:30:00,273.38,275.41,273.01,275.41,12901.0,268.8221,270.8183,268.4583,270.8183,12901.0
2024-10-31 09:40:00,275.3,276.0,274.53,274.77,9666.0,270.7101,271.3984,269.953,270.189,9666.0
2024-10-31 09:50:00,274.79,276.39,274.6,276.39,11443.0,270.2086,271.7819,270.0218,271.7819,11443.0
2024-10-31 10:00:00,276.23,276.23,274.07,274.07,12237.0,271.6246,271.6246,269.5006,269.5006,12237.0
2024-10-31 10:10:00,274.06,274.98,273.85,274.61,12748.0,269.4908,270.3954,269.2843,270.0316,12748.0
2024-10-31 10:20:00,274.38,275.15,274.38,274.61,6631.0,269.8055,270.5626,269.8055,270.0316,6631.0
2024-10-31 10:30:00,274.79,275.21,274.37,274.88,11620.0,270.2086,270.6216,269.7956,270.2971,11620.0
2024-10-31 10:40:00,274.87,274.87,274.1,274.59,9625.0,270.2873,270.2873,269.5301,270.012,9625.0
2024-10-31 10:50:00,274.53,274.79,274.14,274.27,9919.0,269.953,270.2086,269.5695,269.6973,9919.0
2024-10-31 11:00:00,274.08,274.42,273.5,274.28,7336.0,269.5105,269.8448,268.9401,269.7071,7336.0
2024-10-31 11:10:00,274.31,274.78,274.3,274.66,4305.0,269.7366,270.1988,269.7268,270.0808,4305.0
2024-10-31 11:20:00,274.55,275.22,274.47,274.72,7920.0,269.9726,270.6314,269.894,270.1398,7920.0
2024-10-31 11:30:00,274.75,275.11,274.58,274.89,8385.0,270.1693,270.5233,270.0021,270.3069,8385.0
2024-10-31 11:40:00,274.84,275.1,274.79,274.9,10395.0,270.2578,270.5134,270.2086,270.3168,10395.0
2024-10-31 11:50:00,274.98,275.61,274.84,275.61,10772.0,270.3954,271.0149,270.2578,271.0149,10772.0
2024-10-31 12:00:00,275.62,275.81,275.43,275.54,4946.0,271.0248,271.2116,270.8379,270.9461,4946.0
2024-10-31 12:10:00,275.54,276.07,275.53,275.93,13653.0,270.9461,271.4673,270.9363,271.3296,13653.0
2024-10-31 12:20:00,275.83,276.29,275.73,275.98,7030.0,271.2313,271.6836,271.1329,271.3788,7030.0
2024-10-31 12:30:00,275.86,275.94,275.54,275.58,5874.0,271.2608,271.3394,270.9461,270.9854,5874.0
2024-10-31 12:40:00,275.6,276.4,275.6,276.35,7221.0,271.0051,271.7918,271.0051,271.7426,7221.0
2024-10-31 12:50:00,276.37,276.43,276.01,276.14,7862.0,271.7623,271.8213,271.4083,271.5361,7862.0
2024-10-31 13:00:00,276.15,276.52,276.04,276.52,5611.0,271.5459,271.9098,271.4378,271.9098,5611.0
2024-10-31 13:10:00,276.59,276.61,276.39,276.41,5475.0,271.9786,271.9983,271.7819,271.8016,5475.0
2024-10-31 13:20:00,276.54,276.72,276.17,276.45,9310.0,271.9294,272.1064,271.5656,271.8409,9310.0
2024-10-31 13:30:00,276.45,276.48,275.84,275.84,9402.0,271.8409,271.8704,271.2411,271.2411,9402.0
2024-10-31 13:40:00,275.88,275.93,275.29,275.29,6130.0,271.2804,271.3296,270.7003,270.7003,6130.0
2024-10-31 13:50:00,275.54,276.09,275.3,275.98,11082.0,270.9461,271.4869,270.7101,271.3788,11082.0
2024-10-31 14:00:00,276.04,276.04,275.4,275.57,5420.0,271.4378,271.4378,270.8084,270.9756,5420.0
2024-10-31 14:10:00,275.44,275.69,275.38,275.6,31751.0,270.8478,271.0936,270.7888,271.0051,31751.0
2024-10-31 14:20:00,275.63,275.68,275.36,275.55,8167.0,271.0346,271.0838,270.7691,270.9559,8167.0
2024-10-31 14:30:00,275.5,275.64,275.23,275.55,9747.0,270.9068,271.0444,270.6413,270.9559,9747.0
2024-10-31 14:40:00,275.62,275.91,275.47,275.72,8693.0,271.0248,271.3099,270.8773,271.1231,8693.0
2024-10-31 14:50:00,275.71,276.0,275.57,275.91,10985.0,271.1133,271.3984,270.9756,271.3099,10985.0
2024-10-31 15:00:00,275.99,276.14,275.57,275.68,21244.0,271.3886,271.5361,270.9756,271.0838,21244.0
2024-10-31 15:10:00,275.68,275.68,275.05,275.32,13373.0,271.0838,271.0838,270.4643,270.7298,13373.0
2024-10-31 15:20:00,275.36,275.85,275.36,275.45,8631.0,270.7691,271.2509,270.7691,270.8576,8631.0
2024-10-31 15:30:00,275.46,275.5,274.49,274.52,10828.0,270.8674,270.9068,269.9136,269.9431,10828.0
2024-10-31 15:40:00,274.34,274.74,274.25,274.66,18371.0,269.7661,270.1595,269.6776,270.0808,18371.0
2024-10-31 15:50:00,274.68,274.68,273.64,274.09,128215.0,270.1005,270.1005,269.0778,269.5203,128215.0
2024-11-01 09:30:00,273.78,275.62,273.17,275.0,35508.0,269.2155,271.0248,268.6156,270.4151,35508.0
2024-11-01 09:40:00,275.05,276.68,275.05,276.68,8176.0,270.4643,272.0671,270.4643,272.0671,8176.0
2024-11-01 09:50:00,276.68,276.69,275.72,275.85,7317.0,272.0671,272.0769,271.1231,271.2509,7317.0
2024-11-01 10:00:00,276.01,277.19,275.83,277.19,14539.0,271.4083,272.5686,271.2313,272.5686,14539.0
2024-11-01 10:10:00,277.3,277.48,276.65,276.81,15067.0,272.6768,272.8538,272.0376,272.1949,15067.0
2024-11-01 10:20:00,276.78,277.48,276.53,277.34,27898.0,272.1654,272.8538,271.9196,272.7161,27898.0
2024-11-01 10:30:00,277.48,277.48,276.71,277.07,8942.0,272.8538,272.8538,272.0966,272.4506,8942.0
2024-11-01 10:40:00,277.02,277.19,275.91,276.22,10148.0,272.4014,272.5686,271.3099,271.6148,10148.0
2024-11-01 10:50:00,276.09,277.11,275.92,277.03,8153.0,271.4869,272.4899,271.3198,272.4113,8153.0
2024-11-01 11:00:00,277.01,277.09,276.0,276.0,11107.0,272.3916,272.4703,271.3984,271.3984,11107.0
2024-11-01 11:10:00,276.16,276.53,276.02,276.07,4152.0,271.5558,271.9196,271.4181,271.4673,4152.0
2024-11-01 11:20:00,275.67,276.34,275.67,276.32,1486.0,271.0739,271.7328,271.0739,271.7131,1486.0
2024-11-01 11:30:00,276.35,276.4,275.94,276.31,4272.0,271.7426,271.7918,271.3394,271.7033,4272.0
2024-11-01 11:40:00,276.22,276.37,275.72,275.72,2517.0,271.6148,271.7623,271.1231,271.1231,2517.0
2024-11-01 11:50:00,275.72,276.28,275.66,276.05,4299.0,271.1231,271.6738,271.0641,271.4476,4299.0
2024-11-01 12:00:00,276.12,276.54,276.12,276.3,3947.0,271.5164,271.9294,271.5164,271.6934,3947.0
2024-11-01 12:10:00,276.3,276.36,276.04,276.36,4170.0,271.6934,271.7524,271.4378,271.7524,4170.0
2024-11-01 12:20:00,276.31,276.37,275.96,276.1,2594.0,271.7033,271.7623,271.3591,271.4968,2594.0
2024-11-01 12:30:00,276.08,276.55,276.08,276.38,5522.0,271.4771,271.9393,271.4771,271.7721,5522.0
2024-11-01 12:40:00,276.37,276.37,275.81,275.85,2475.0,271.7623,271.7623,271.2116,271.2509,2475.0
2024-11-01 12:50:00,275.87,276.06,275.74,275.96,3630.0,271.2706,271.4574,271.1428,271.3591,3630.0
2024-11-01 13:00:00,275.87,276.06,275.21,275.21,4475.0,271.2706,271.4574,270.6216,270.6216,4475.0
2024-11-01 13:10:00,275.47,275.64,275.27,275.49,6380.0,270.8773,271.0444,270.6806,270.8969,6380.0
2024-11-01 13:20:00,275.7,276.04,275.7,275.71,4284.0,271.1034,271.4378,271.1034,271.1133,4284.0
2024-11-01 13:30:00,275.57,275.58,275.03,275.39,7483.0,270.9756,270.9854,270.4446,270.7986,7483.0
2024-11-01 13:40:00,275.2,275.29,274.82,274.84,16489.0,270.6118,270.7003,270.2381,270.2578,16489.0
2024-11-01 13:50:00,274.84,275.36,274.84,274.92,8880.0,270.2578,270.7691,270.2578,270.3364,8880.0
2024-11-01 14:00:00,274.92,275.53,274.87,275.12,8886.0,270.3364,270.9363,270.2873,270.5331,8886.0
2024-11-01 14:10:00,275.12,275.36,275.12,275.33,2461.0,270.5331,270.7691,270.5331,270.7396,2461.0
2024-11-01 14:20:00,275.2,275.57,275.18,275.48,9159.0,270.6118,270.9756,270.5921,270.8871,9159.0
2024-11-01 14:30:00,275.47,275.47,275.11,275.19,4518.0,270.8773,270.8773,270.5233,270.6019,4518.0
2024-11-01 14:40:00,275.05,275.32,274.99,275.31,7708.0,270.4643,270.7298,270.4053,270.7199,7708.0
2024-11-01 14:50:00,275.41,275.53,275.11,275.53,12093.0,270.8183,270.9363,270.5233,270.9363,12093.0
2024-11-01 15:00:00,275.38,275.49,275.18,275.3,5690.0,270.7888,270.8969,270.5921,270.7101,5690.0
2024-11-01 15:10:00,275.32,275.46,275.16,275.18,7799.0,270.7298,270.8674,270.5724,270.5921,7799.0
2024-11-01 15:20:00,275.27,275.51,275.16,275.17,7001.0,270.6806,270.9166,270.5724,270.5823,7001.0
2024-11-01 15:30:00,275.17,275.33,275.05,275.21,9094.0,270.5823,270.7396,270.4643,270.6216,9094.0
2024-11-01 15:40:00,275.17,275.56,274.77,274.96,19050.0,270.5823,270.9658,270.189,270.3758,19050.0
2024-11-01 15:50:00,275.0,275.0,274.17,274.49,41656.0,270.4151,270.4151,269.599,269.9136,41656.0
2024-11-04 09:30:00,274.0,274.98,273.9,274.34,23290.0,269.4318,270.3954,269.3335,269.7661,23290.0
2024-11-04 09:40:00,274.1,274.77,273.77,274.45,4565.0,269.5301,270.189,269.2056,269.8743,4565.0
2024-11-04 09:50:00,274.19,274.19,273.44,273.94,14709.0,269.6186,269.6186,268.8811,269.3728,14709.0
2024-11-04 10:00:00,273.89,274.16,273.63,273.69,9835.0,269.3236,269.5891,269.068,269.127,9835.0
2024-11-04 10:10:00,273.89,274.48,273.58,274.4,6136.0,269.3236,269.9038,269.0188,269.8251,6136.0
2024-11-04 10:20:00,274.51,274.67,273.88,274.1,4898.0,269.9333,270.0906,269.3138,269.5301,4898.0
2024-11-04 10:30:00,273.9,274.39,273.31,273.31,8121.0,269.3335,269.8153,268.7533,268.7533,8121.0
2024-11-04 10:40:00,273.4,273.4,271.8,272.51,13280.0,268.8418,268.8418,267.2685,267.9666,13280.0
2024-11-04 10:50:00,272.32,272.81,272.18,272.81,10147.0,267.7798,268.2616,267.6421,268.2616,10147.0
2024-11-04 11:00:00,272.95,273.4,272.6,273.28,8238.0,268.3993,268.8418,268.0551,268.7238,8238.0
2024-11-04 11:10:00,273.28,273.28,272.58,272.77,6825.0,268.7238,268.7238,268.0355,268.2223,6825.0
2024-11-04 11:20:00,272.69,272.92,272.26,272.26,4974.0,268.1436,268.3698,267.7208,267.7208,4974.0
2024-11-04 11:30:00,272.28,272.42,271.99,272.0,7642.0,267.7405,267.8781,267.4553,267.4651,7642.0
2024-11-04 11:40:00,272.11,272.25,271.46,271.47,8284.0,267.5733,267.711,266.9341,266.944,8284.0
2024-11-04 11:50:00,271.4,271.72,271.2,271.72,7541.0,266.8751,267.1898,266.6785,267.1898,7541.0
2024-11-04 12:00:00,271.73,271.81,271.44,271.57,5923.0,267.1996,267.2783,266.9145,267.0423,5923.0
2024-11-04 12:10:00,271.34,271.79,271.32,271.69,7398.0,266.8161,267.2586,266.7965,267.1603,7398.0
2024-11-04 12:20:00,271.69,272.21,271.67,271.83,9956.0,267.1603,267.6716,267.1406,267.298,9956.0
2024-11-04 12:30:00,271.84,272.01,271.54,271.69,6963.0,267.3078,267.475,267.0128,267.1603,6963.0
2024-11-04 12:40:00,271.65,272.03,271.5,271.85,6875.0,267.121,267.4946,266.9735,267.3176,6875.0
2024-11-04 12:50:00,271.85,271.85,271.53,271.65,4090.0,267.3176,267.3176,267.003,267.121,4090.0
2024-11-04 13:00:00,271.53,271.66,270.69,270.84,9625.0,267.003,267.1308,266.177,266.3245,9625.0
2024-11-04 13:10:00,270.92,271.49,270.92,271.49,6548.0,266.4031,266.9636,266.4031,266.9636,6548.0
2024-11-04 13:20:00,271.49,271.57,271.14,271.35,8096.0,266.9636,267.0423,266.6195,266.826,8096.0
2024-11-04 13:30:00,271.36,271.89,270.98,271.84,6986.0,266.8358,267.357,266.4621,267.3078,6986.0
2024-11-04 13:40:00,271.89,272.07,271.43,271.51,4781.0,267.357,267.534,266.9046,266.9833,4781.0
2024-11-04 13:50:00,271.51,271.51,270.97,271.26,6242.0,266.9833,266.9833,266.4523,266.7375,6242.0
2024-11-04 14:00:00,271.26,271.68,271.19,271.49,8159.0,266.7375,267.1505,266.6686,266.9636,8159.0
2024-11-04 14:10:00,271.47,271.65,271.26,271.44,11144.0,266.944,267.121,266.7375,266.9145,11144.0
2024-11-04 14:20:00,271.58,271.73,271.14,271.14,8815.0,267.0521,267.1996,266.6195,266.6195,8815.0
2024-11-04 14:30:00,271.11,271.64,271.05,271.54,6157.0,266.59,267.1111,266.531,267.0128,6157.0
2024-11-04 14:40:00,271.56,271.61,271.38,271.38,4084.0,267.0325,267.0816,266.8555,266.8555,4084.0
2024-11-04 14:50:00,271.46,271.56,271.19,271.27,9180.0,266.9341,267.0325,266.6686,266.7473,9180.0
2024-11-04 15:00:00,271.37,271.66,271.22,271.66,7781.0,266.8456,267.1308,266.6981,267.1308,7781.0
2024-11-04 15:10:00,271.76,271.87,271.61,271.74,7108.0,267.2291,267.3373,267.0816,267.2095,7108.0
2024-11-04 15:20:00,271.78,271.9,271.44,271.81,5699.0,267.2488,267.3668,266.9145,267.2783,5699.0
2024-11-04 15:30:00,271.78,271.86,271.05,271.12,16295.0,267.2488,267.3275,266.531,266.5998,16295.0
2024-11-04 15:40:00,271.22,271.84,271.18,271.59,16050.0,266.6981,267.3078,266.6588,267.062,16050.0
2024-11-04 15:50:00,271.63,271.77,271.0,271.29,94010.0,267.1013,267.239,266.4818,266.767,94010.0
2024-11-05 09:30:00,271.14,271.42,270.17,270.31,16107.0,266.6195,266.8948,265.6656,265.8033,16107.0
2024-11-05 09:40:00,270.4,271.67,269.51,271.66,13334.0,265.8918,267.1406,265.0166,267.1308,13334.0
2024-11-05 09:50:00,271.78,272.85,271.17,272.57,9322.0,267.2488,268.301,266.649,268.0256,9322.0
2024-11-05 10:00:00,272.45,273.8,272.3,273.21,25667.0,267.9076,269.2351,267.7601,268.655,25667.0
2024-11-05 10:10:00,273.17,273.2,272.8,272.89,15630.0,268.6156,268.6451,268.2518,268.3403,15630.0
2024-11-05 10:20:00,272.96,273.28,272.81,272.81,9808.0,268.4091,268.7238,268.2616,268.2616,9808.0
2024-11-05 10:30:00,272.71,274.05,272.71,274.05,23613.0,268.1633,269.481,268.1633,269.481,23613.0
2024-11-05 10:40:00,274.02,274.12,273.75,274.02,3399.0,269.4515,269.5498,269.186,269.4515,3399.0
2024-11-05 10:50:00,274.0,274.03,273.69,273.71,4038.0,269.4318,269.4613,269.127,269.1466,4038.0
2024-11-05 11:00:00,273.71,274.69,273.63,274.64,6944.0,269.1466,270.1103,269.068,270.0611,6944.0
2024-11-05 11:10:00,274.66,274.67,274.25,274.33,4407.0,270.0808,270.0906,269.6776,269.7563,4407.0
2024-11-05 11:20:00,274.33,274.54,274.24,274.27,3438.0,269.7563,269.9628,269.6678,269.6973,3438.0
2024-11-05 11:30:00,274.26,274.9,274.26,274.88,11969.0,269.6875,270.3168,269.6875,270.2971,11969.0
2024-11-05 11:40:00,274.89,275.0,274.65,274.93,6605.0,270.3069,270.4151,270.071,270.3463,6605.0
2024-11-05 11:50:00,274.85,274.94,274.79,274.92,3900.0,270.2676,270.3561,270.2086,270.3364,3900.0
2024-11-05 12:00:00,274.65,275.23,274.65,275.23,11786.0,270.071,270.6413,270.071,270.6413,11786.0
2024-11-05 12:10:00,275.26,275.35,275.18,275.31,3531.0,270.6708,270.7593,270.5921,270.7199,3531.0
2024-11-05 12:20:00,275.3,275.3,274.66,274.66,10027.0,270.7101,270.7101,270.0808,270.0808,10027.0
2024-11-05 12:30:00,274.72,274.75,274.37,274.56,4784.0,270.1398,270.1693,269.7956,269.9825,4784.0
2024-11-05 12:40:00,274.53,274.56,274.16,274.5,14182.0,269.953,269.9825,269.5891,269.9235,14182.0
2024-11-05 12:50:00,274.33,274.51,274.2,274.25,3925.0,269.7563,269.9333,269.6285,269.6776,3925.0
2024-11-05 13:00:00,274.35,274.44,274.09,274.09,5829.0,269.776,269.8645,269.5203,269.5203,5829.0
2024-11-05 13:10:00,274.09,274.43,273.93,274.04,5068.0,269.5203,269.8546,269.363,269.4711,5068.0
2024-11-05 13:20:00,274.09,274.29,274.07,274.29,4882.0,269.5203,269.717,269.5006,269.717,4882.0
2024-11-05 13:30:00,274.24,274.4,273.99,274.4,5937.0,269.6678,269.8251,269.422,269.8251,5937.0
2024-11-05 13:40:00,274.69,274.9,273.96,273.97,13760.0,270.1103,270.3168,269.3925,269.4023,13760.0
2024-11-05 13:50:00,273.92,274.62,273.92,274.62,18658.0,269.3531,270.0415,269.3531,270.0415,18658.0
2024-11-05 14:00:00,274.71,274.84,274.47,274.75,6702.0,270.13,270.2578,269.894,270.1693,6702.0
2024-11-05 14:10:00,274.81,274.85,274.57,274.6,3666.0,270.2283,270.2676,269.9923,270.0218,3666.0
2024-11-05 14:20:00,274.53,274.56,274.21,274.44,8798.0,269.953,269.9825,269.6383,269.8645,8798.0
2024-11-05 14:30:00,274.38,274.6,274.18,274.18,4279.0,269.8055,270.0218,269.6088,269.6088,4279.0
2024-11-05 14:40:00,274.18,274.38,274.17,274.25,4213.0,269.6088,269.8055,269.599,269.6776,4213.0
2024-11-05 14:50:00,274.25,274.37,274.1,274.3,4891.0,269.6776,269.7956,269.5301,269.7268,4891.0
2024-11-05 15:00:00,274.25,274.66,274.21,274.66,6575.0,269.6776,270.0808,269.6383,270.0808,6575.0
2024-11-05 15:10:00,274.64,274.8,274.53,274.54,5453.0,270.0611,270.2185,269.953,269.9628,5453.0
2024-11-05 15:20:00,274.53,274.62,274.34,274.55,8283.0,269.953,270.0415,269.7661,269.9726,8283.0
2024-11-05 15:30:00,274.48,274.78,274.48,274.75,16153.0,269.9038,270.1988,269.9038,270.1693,16153.0
2024-11-05 15:40:00,274.75,275.1,274.5,274.96,15846.0,270.1693,270.5134,269.9235,270.3758,15846.0
2024-11-05 15:50:00,274.93,275.45,274.65,275.45,55505.0,270.3463,270.8576,270.071,270.8576,55505.0
2024-11-06 09:30:00,276.0,280.0,275.6,277.0,87824.0,271.3984,275.3318,271.0051,272.3818,87824.0
2024-11-06 09:40:00,277.61,278.42,273.08,273.38,47440.0,272.9816,273.7781,268.5271,268.8221,47440.0
2024-11-06 09:50:00,273.42,273.87,271.62,272.27,69992.0,268.8615,269.304,267.0915,267.7306,69992.0
2024-11-06 10:00:00,272.52,275.15,272.03,274.31,40242.0,267.9765,270.5626,267.4946,269.7366,40242.0
2024-11-06 10:10:00,274.1,275.21,273.55,274.78,16013.0,269.5301,270.6216,268.9893,270.1988,16013.0
2024-11-06 10:20:00,274.52,274.73,273.68,273.69,28538.0,269.9431,270.1496,269.1171,269.127,28538.0
2024-11-06 10:30:00,273.5,273.65,272.38,273.65,55542.0,268.9401,269.0876,267.8388,269.0876,55542.0
2024-11-06 10:40:00,273.61,273.85,272.63,273.15,41444.0,269.0483,269.2843,268.0846,268.596,41444.0
2024-11-06 10:50:00,272.98,273.5,272.33,272.68,24746.0,268.4288,268.9401,267.7896,268.1338,24746.0
2024-11-06 11:00:00,272.68,273.22,272.4,272.6,16959.0,268.1338,268.6648,267.8585,268.0551,16959.0
2024-11-06 11:10:00,272.51,273.51,271.79,273.33,26750.0,267.9666,268.95,267.2586,268.773,26750.0
2024-11-06 11:20:00,273.49,274.54,273.37,274.0,7831.0,268.9303,269.9628,268.8123,269.4318,7831.0
2024-11-06 11:30:00,274.23,275.7,274.23,275.04,21556.0,269.658,271.1034,269.658,270.4544,21556.0
2024-11-06 11:40:00,274.74,275.74,274.71,275.36,35308.0,270.1595,271.1428,270.13,270.7691,35308.0
2024-11-06 11:50:00,275.45,276.01,274.86,275.43,21022.0,270.8576,271.4083,270.2774,270.8379,21022.0
2024-11-06 12:00:00,275.43,275.61,274.86,275.0,29242.0,270.8379,271.0149,270.2774,270.4151,29242.0
2024-11-06 12:10:00,275.03,275.73,274.88,275.37,9890.0,270.4446,271.1329,270.2971,270.7789,9890.0
2024-11-06 12:20:00,275.1,275.17,274.43,274.75,13853.0,270.5134,270.5823,269.8546,270.1693,13853.0
2024-11-06 12:30:00,274.67,274.94,274.29,274.45,8858.0,270.0906,270.3561,269.717,269.8743,8858.0
2024-11-06 12:40:00,274.41,275.25,274.41,274.82,9422.0,269.835,270.6609,269.835,270.2381,9422.0
2024-11-06 12:50:00,274.91,275.57,274.74,275.44,9448.0,270.3266,270.9756,270.1595,270.8478,9448.0
2024-11-06 13:00:00,275.35,276.36,275.29,276.32,10147.0,270.7593,271.7524,270.7003,271.7131,10147.0
2024-11-06 13:10:00,276.59,278.15,276.47,277.87,21708.0,271.9786,273.5126,271.8606,273.2373,21708.0
2024-11-06 13:20:00,278.07,278.67,277.7,277.89,12059.0,273.4339,274.0239,273.0701,273.2569,12059.0
2024-11-06 13:30:00,277.85,278.67,277.37,278.53,35197.0,273.2176,274.0239,272.7456,273.8863,35197.0
2024-11-06 13:40:00,278.53,279.23,278.52,279.23,6509.0,273.8863,274.5746,273.8764,274.5746,6509.0
2024-11-06 13:50:00,279.19,279.43,278.58,279.42,17305.0,274.5353,274.7713,273.9354,274.7614,17305.0
2024-11-06 14:00:00,279.35,279.5,278.79,279.18,17283.0,274.6926,274.8401,274.1419,274.5254,17283.0
2024-11-06 14:10:00,279.19,279.4,278.76,278.8,10720.0,274.5353,274.7418,274.1124,274.1518,10720.0
2024-11-06 14:20:00,278.8,280.74,278.8,280.5,38745.0,274.1518,276.0594,274.1518,275.8234,38745.0
2024-11-06 14:30:00,280.59,280.75,279.53,279.86,56846.0,275.9119,276.0693,274.8696,275.1941,56846.0
2024-11-06 14:40:00,279.9,280.04,279.56,279.77,19952.0,275.2334,275.3711,274.8991,275.1056,19952.0
2024-11-06 14:50:00,279.76,279.89,279.45,279.56,13670.0,275.0958,275.2236,274.7909,274.8991,13670.0
2024-11-06 15:00:00,279.47,280.05,279.37,280.0,34743.0,274.8106,275.3809,274.7123,275.3318,34743.0
2024-11-06 15:10:00,280.0,280.19,279.62,279.81,59846.0,275.3318,275.5186,274.9581,275.1449,59846.0
2024-11-06 15:20:00,279.88,281.14,279.88,280.93,23829.0,275.2138,276.4527,275.2138,276.2462,23829.0
2024-11-06 15:30:00,280.93,281.2,280.42,280.52,42005.0,276.2462,276.5117,275.7448,275.8431,42005.0
2024-11-06 15:40:00,280.52,281.09,280.52,280.72,37997.0,275.8431,276.4036,275.8431,276.0398,37997.0
2024-11-06 15:50:00,280.68,281.06,279.86,280.02,151187.0,276.0004,276.3741,275.1941,275.3514,151187.0
2024-11-07 09:30:00,281.94,283.59,280.0,282.71,32036.0,277.2394,278.8619,275.3318,277.9966,32036.0
2024-11-07 09:40:00,282.97,283.52,282.63,283.39,15662.0,278.2522,278.7931,277.9179,278.6652,15662.0
2024-11-07 09:50:00,283.43,284.18,283.0,283.57,15388.0,278.7046,279.4421,278.2817,278.8422,15388.0
2024-11-07 10:00:00,283.95,284.64,283.85,284.1,35477.0,279.2159,279.8944,279.1176,279.3634,35477.0
2024-11-07 10:10:00,284.1,284.63,283.74,283.74,22884.0,279.3634,279.8846,279.0094,279.0094,22884.0
2024-11-07 10:20:00,283.92,284.73,283.19,283.74,22315.0,279.1864,279.9829,278.4686,279.0094,22315.0
2024-11-07 10:30:00,283.74,284.67,283.73,284.38,9821.0,279.0094,279.9239,278.9996,279.6387,9821.0
2024-11-07 10:40:00,284.56,285.0,284.1,284.1,15818.0,279.8157,280.2484,279.3634,279.3634,15818.0
2024-11-07 10:50:00,284.08,284.36,283.86,284.03,9469.0,279.3437,279.6191,279.1274,279.2946,9469.0
2024-11-07 11:00:00,284.11,284.26,283.55,283.77,6305.0,279.3732,279.5207,278.8226,279.0389,6305.0
2024-11-07 11:10:00,283.72,283.82,283.0,283.82,8907.0,278.9897,279.0881,278.2817,279.0881,8907.0
2024-11-07 11:20:00,283.82,284.03,283.32,283.32,6679.0,279.0881,279.2946,278.5964,278.5964,6679.0
2024-11-07 11:30:00,283.23,284.05,283.13,283.84,10533.0,278.5079,279.3142,278.4096,279.1077,10533.0
2024-11-07 11:40:00,283.96,284.37,283.69,283.71,9181.0,279.2257,279.6289,278.9602,278.9799,9181.0
2024-11-07 11:50:00,284.04,284.67,284.03,284.55,8651.0,279.3044,279.9239,279.2946,279.8059,8651.0
2024-11-07 12:00:00,284.44,285.13,284.32,284.98,11646.0,279.6977,280.3762,279.5797,280.2287,11646.0
2024-11-07 12:10:00,284.97,285.38,284.97,285.03,16719.0,280.2189,280.6221,280.2189,280.2779,16719.0
2024-11-07 12:20:00,285.04,285.35,284.94,284.98,6687.0,280.2877,280.5926,280.1894,280.2287,6687.0
2024-11-07 12:30:00,285.05,285.05,284.42,284.66,5423.0,280.2976,280.2976,279.6781,279.9141,5423.0
2024-11-07 12:40:00,284.8,285.1,284.79,285.1,3874.0,280.0517,280.3467,280.0419,280.3467,3874.0
2024-11-07 12:50:00,285.07,285.5,284.94,284.94,10652.0,280.3172,280.7401,280.1894,280.1894,10652.0
2024-11-07 13:00:00,284.94,285.1,284.79,285.01,9015.0,280.1894,280.3467,280.0419,280.2582,9015.0
2024-11-07 13:10:00,285.01,285.36,284.79,284.94,15098.0,280.2582,280.6024,280.0419,280.1894,15098.0
2024-11-07 13:20:00,284.95,285.19,284.79,284.99,22345.0,280.1992,280.4352,280.0419,280.2386,22345.0
2024-11-07 13:30:00,284.99,285.08,284.74,285.02,6765.0,280.2386,280.3271,279.9927,280.2681,6765.0
2024-11-07 13:40:00,284.93,285.07,284.66,284.89,6344.0,280.1796,280.3172,279.9141,280.1402,6344.0
2024-11-07 13:50:00,284.89,285.08,284.76,284.89,11456.0,280.1402,280.3271,280.0124,280.1402,11456.0
2024-11-07 14:00:00,284.88,285.35,284.34,284.49,18215.0,280.1304,280.5926,279.5994,279.7469,18215.0
2024-11-07 14:10:00,284.4,284.6,284.17,284.46,5631.0,279.6584,279.8551,279.4322,279.7174,5631.0
2024-11-07 14:20:00,284.4,284.43,283.93,283.96,9881.0,279.6584,279.6879,279.1962,279.2257,9881.0
2024-11-07 14:30:00,283.86,284.16,283.75,283.77,5657.0,279.1274,279.4224,279.0192,279.0389,5657.0
2024-11-07 14:40:00,283.68,284.27,283.14,284.24,14817.0,278.9504,279.5306,278.4194,279.5011,14817.0
2024-11-07 14:50:00,284.12,284.61,283.9,284.61,17591.0,279.3831,279.8649,279.1667,279.8649,17591.0
2024-11-07 15:00:00,284.68,284.68,284.13,284.29,14534.0,279.9337,279.9337,279.3929,279.5502,14534.0
2024-11-07 15:10:00,284.28,284.55,284.18,284.24,14392.0,279.5404,279.8059,279.4421,279.5011,14392.0
2024-11-07 15:20:00,284.22,284.36,283.91,284.15,10528.0,279.4814,279.6191,279.1766,279.4126,10528.0
2024-11-07 15:30:00,284.17,284.48,284.01,284.08,23454.0,279.4322,279.7371,279.2749,279.3437,23454.0
2024-11-07 15:40:00,284.08,284.34,283.44,283.49,41893.0,279.3437,279.5994,278.7144,278.7636,41893.0
2024-11-07 15:50:00,283.48,283.7,283.04,283.32,104506.0,278.7537,278.9701,278.3211,278.5964,104506.0
2024-11-08 09:30:00,283.78,284.19,282.86,283.06,36258.0,279.0487,279.4519,278.1441,278.3407,36258.0
2024-11-08 09:40:00,283.09,285.33,282.92,285.09,9980.0,278.3702,280.5729,278.2031,280.3369,9980.0
2024-11-08 09:50:00,285.22,286.15,285.05,285.71,42883.0,280.4647,281.3792,280.2976,280.9466,42883.0
2024-11-08 10:00:00,285.68,285.89,284.83,285.81,34580.0,280.9171,281.1236,280.0812,281.0449,34580.0
2024-11-08 10:10:00,286.08,286.35,285.13,285.47,26316.0,281.3104,281.5759,280.3762,280.7106,26316.0
2024-11-08 10:20:00,285.24,286.55,285.23,286.5,11908.0,280.4844,281.7726,280.4746,281.7234,11908.0
2024-11-08 10:30:00,286.61,287.5,286.44,287.5,23434.0,281.8316,282.7067,281.6644,282.7067,23434.0
2024-11-08 10:40:00,287.5,287.68,286.8,286.97,23086.0,282.7067,282.8837,282.0184,282.1855,23086.0
2024-11-08 10:50:00,287.0,287.51,286.95,287.07,10942.0,282.215,282.7165,282.1659,282.2839,10942.0
2024-11-08 11:00:00,287.2,287.97,287.2,287.88,17799.0,282.4117,283.1689,282.4117,283.0804,17799.0
2024-11-08 11:10:00,287.9,288.31,287.62,287.62,12437.0,283.1,283.5032,282.8247,282.8247,12437.0
2024-11-08 11:20:00,287.46,287.75,287.17,287.54,13078.0,282.6674,282.9525,282.3822,282.746,13078.0
2024-11-08 11:30:00,287.53,288.14,286.95,287.4,51253.0,282.7362,283.336,282.1659,282.6084,51253.0
2024-11-08 11:40:00,287.43,287.64,287.0,287.64,26287.0,282.6379,282.8444,282.215,282.8444,26287.0
2024-11-08 11:50:00,287.65,287.77,287.29,287.54,16561.0,282.8542,282.9722,282.5002,282.746,16561.0
2024-11-08 12:00:00,287.49,288.0,287.42,288.0,19547.0,282.6969,283.1984,282.628,283.1984,19547.0
2024-11-08 12:10:00,288.13,288.76,288.01,288.76,16342.0,283.3262,283.9457,283.2082,283.9457,16342.0
2024-11-08 12:20:00,288.77,288.97,288.46,288.94,12790.0,283.9555,284.1522,283.6507,284.1227,12790.0
2024-11-08 12:30:00,288.96,289.1,288.67,288.77,15399.0,284.1424,284.28,283.8572,283.9555,15399.0
2024-11-08 12:40:00,288.71,288.93,288.45,288.86,11224.0,283.8965,284.1129,283.6409,284.044,11224.0
2024-11-08 12:50:00,288.99,289.07,288.37,288.48,21790.0,284.1719,284.2505,283.5622,283.6704,21790.0
2024-11-08 13:00:00,288.42,288.66,288.0,288.2,21410.0,283.6114,283.8474,283.1984,283.395,21410.0
2024-11-08 13:10:00,288.04,288.07,287.24,287.41,40832.0,283.2377,283.2672,282.451,282.6182,40832.0
2024-11-08 13:20:00,287.41,287.9,287.31,287.51,19214.0,282.6182,283.1,282.5199,282.7165,19214.0
2024-11-08 13:30:00,287.41,287.45,286.8,286.99,13069.0,282.6182,282.6575,282.0184,282.2052,13069.0
2024-11-08 13:40:00,287.0,287.06,286.25,286.78,26077.0,282.215,282.274,281.4776,281.9987,26077.0
2024-11-08 13:50:00,286.82,286.96,286.65,286.91,14857.0,282.038,282.1757,281.8709,282.1265,14857.0
2024-11-08 14:00:00,286.88,287.69,286.71,287.09,15647.0,282.097,282.8935,281.9299,282.3035,15647.0
2024-11-08 14:10:00,287.21,287.76,287.14,287.16,7149.0,282.4215,282.9624,282.3527,282.3724,7149.0
2024-11-08 14:20:00,287.13,287.42,286.93,287.25,6924.0,282.3429,282.628,282.1462,282.4609,6924.0
2024-11-08 14:30:00,287.33,287.89,287.09,287.74,11109.0,282.5395,283.0902,282.3035,282.9427,11109.0
2024-11-08 14:40:00,287.86,288.03,286.74,287.09,13501.0,283.0607,283.2279,281.9594,282.3035,13501.0
2024-11-08 14:50:00,287.01,287.37,286.89,286.89,20926.0,282.2249,282.5789,282.1069,282.1069,20926.0
2024-11-08 15:00:00,286.83,287.01,286.37,286.38,22827.0,282.0479,282.2249,281.5956,281.6054,22827.0
2024-11-08 15:10:00,286.25,286.31,285.4,285.41,50275.0,281.4776,281.5366,280.6417,280.6516,50275.0
2024-11-08 15:20:00,285.53,285.67,284.94,284.97,27139.0,280.7696,280.9072,280.1894,280.2189,27139.0
2024-11-08 15:30:00,285.01,285.33,284.86,285.23,20034.0,280.2582,280.5729,280.1107,280.4746,20034.0
2024-11-08 15:40:00,285.29,285.65,285.05,285.37,29899.0,280.5336,280.8876,280.2976,280.6122,29899.0
2024-11-08 15:50:00,285.37,286.72,285.29,286.15,84729.0,280.6122,281.9397,280.5336,281.3792,84729.0
2024-11-11 09:30:00,288.7,290.5,288.7,290.33,32136.0,283.8867,285.6567,283.8867,285.4895,32136.0
2024-11-11 09:40:00,290.53,290.9,290.0,290.16,16620.0,285.6862,286.05,285.165,285.3224,16620.0
2024-11-11 09:50:00,290.31,291.58,290.15,291.43,28090.0,285.4699,286.7187,285.3125,286.5712,28090.0
2024-11-11 10:00:00,291.44,292.31,291.31,291.88,25619.0,286.581,287.4365,286.4532,287.0137,25619.0
2024-11-11 10:10:00,291.97,292.59,291.73,292.25,34593.0,287.1022,287.7119,286.8662,287.3775,34593.0
2024-11-11 10:20:00,292.19,292.67,291.67,291.73,25147.0,287.3185,287.7905,286.8072,286.8662,25147.0
2024-11-11 10:30:00,291.77,291.82,290.82,291.51,27985.0,286.9055,286.9547,285.9714,286.6499,27985.0
2024-11-11 10:40:00,291.52,292.45,291.37,292.43,15555.0,286.6597,287.5742,286.5122,287.5545,15555.0
2024-11-11 10:50:00,292.31,292.74,292.07,292.63,12362.0,287.4365,287.8593,287.2005,287.7512,12362.0
2024-11-11 11:00:00,292.58,292.72,291.5,291.94,13870.0,287.702,287.8397,286.64,287.0727,13870.0
2024-11-11 11:10:00,291.92,292.08,291.54,291.62,9333.0,287.053,287.2104,286.6794,286.758,9333.0
2024-11-11 11:20:00,291.63,291.79,291.26,291.38,7611.0,286.7679,286.9252,286.404,286.522,7611.0
2024-11-11 11:30:00,291.34,292.38,291.25,292.16,40265.0,286.4827,287.5054,286.3942,287.289,40265.0
2024-11-11 11:40:00,292.23,292.63,292.2,292.36,9304.0,287.3579,287.7512,287.3284,287.4857,9304.0
2024-11-11 11:50:00,292.42,292.67,292.21,292.46,7090.0,287.5447,287.7905,287.3382,287.584,7090.0
2024-11-11 12:00:00,292.5,292.95,292.41,292.95,9543.0,287.6234,288.0658,287.5349,288.0658,9543.0
2024-11-11 12:10:00,292.9,293.37,292.88,293.2,17988.0,288.0167,288.4788,287.997,288.3117,17988.0
2024-11-11 12:20:00,293.2,293.45,293.09,293.21,29562.0,288.3117,288.5575,288.2035,288.3215,29562.0
2024-11-11 12:30:00,293.11,293.2,292.5,292.85,15743.0,288.2232,288.3117,287.6234,287.9675,15743.0
2024-11-11 12:40:00,292.84,293.06,292.78,293.06,8083.0,287.9577,288.174,287.8987,288.174,8083.0
2024-11-11 12:50:00,293.03,293.2,292.83,292.85,10177.0,288.1445,288.3117,287.9478,287.9675,10177.0
2024-11-11 13:00:00,292.87,292.88,291.94,292.59,22783.0,287.9872,287.997,287.0727,287.7119,22783.0
2024-11-11 13:10:00,292.65,292.65,291.96,292.0,19003.0,287.7708,287.7708,287.0924,287.1317,19003.0
2024-11-11 13:20:00,292.0,292.0,291.37,291.56,9467.0,287.1317,287.1317,286.5122,286.699,9467.0
2024-11-11 13:30:00,291.56,291.56,290.99,291.23,9353.0,286.699,286.699,286.1385,286.3745,9353.0
2024-11-11 13:40:00,291.15,291.15,290.43,290.43,9121.0,286.2959,286.2959,285.5879,285.5879,9121.0
2024-11-11 13:50:00,290.42,290.76,290.28,290.51,10880.0,285.578,285.9124,285.4404,285.6665,10880.0
2024-11-11 14:00:00,290.65,290.69,290.15,290.38,14108.0,285.8042,285.8435,285.3125,285.5387,14108.0
2024-11-11 14:10:00,290.38,290.38,289.47,289.57,42623.0,285.5387,285.5387,284.6439,284.7422,42623.0
2024-11-11 14:20:00,289.54,289.86,289.2,289.45,35212.0,284.7127,285.0274,284.3784,284.6242,35212.0
2024-11-11 14:30:00,289.49,289.92,289.49,289.91,16315.0,284.6635,285.0864,284.6635,285.0765,16315.0
2024-11-11 14:40:00,289.91,290.34,289.61,290.29,12165.0,285.0765,285.4994,284.7815,285.4502,12165.0
2024-11-11 14:50:00,290.2,290.23,289.92,289.92,10536.0,285.3617,285.3912,285.0864,285.0864,10536.0
2024-11-11 15:00:00,289.98,290.01,289.72,290.0,8754.0,285.1454,285.1749,284.8897,285.165,8754.0
2024-11-11 15:10:00,290.01,290.22,289.63,289.96,14303.0,285.1749,285.3814,284.8012,285.1257,14303.0
2024-11-11 15:20:00,289.93,290.14,289.86,290.08,16943.0,285.0962,285.3027,285.0274,285.2437,16943.0
2024-11-11 15:30:00,290.05,290.05,289.72,289.88,21890.0,285.2142,285.2142,284.8897,285.047,21890.0
2024-11-11 15:40:00,289.92,290.19,289.61,289.75,22147.0,285.0864,285.3519,284.7815,284.9192,22147.0
2024-11-11 15:50:00,289.75,290.35,289.23,289.8,125467.0,284.9192,285.5092,284.4079,284.9684,125467.0
2024-11-12 09:30:00,289.71,291.27,289.25,290.77,19746.0,284.8799,286.4139,284.4275,285.9222,19746.0
2024-11-12 09:40:00,290.3,290.32,289.44,289.93,16649.0,285.46,285.4797,284.6144,285.0962,16649.0
2024-11-12 09:50:00,289.92,290.59,289.61,289.94,15935.0,285.0864,285.7452,284.7815,285.106,15935.0
2024-11-12 10:00:00,289.79,290.05,288.18,288.18,45858.0,284.9585,285.2142,283.3754,283.3754,45858.0
2024-11-12 10:10:00,288.35,288.49,286.93,287.52,10031.0,283.5425,283.6802,282.1462,282.7264,10031.0
2024-11-12 10:20:00,287.52,287.72,287.06,287.72,7016.0,282.7264,282.923,282.274,282.923,7016.0
2024-11-12 10:30:00,287.6,288.95,287.4,288.69,13224.0,282.805,284.1325,282.6084,283.8769,13224.0
2024-11-12 10:40:00,288.69,288.95,287.7,287.94,11846.0,283.8769,284.1325,282.9034,283.1394,11846.0
2024-11-12 10:50:00,287.8,287.99,287.49,287.61,8230.0,283.0017,283.1885,282.6969,282.8149,8230.0
2024-11-12 11:00:00,287.72,287.78,286.68,286.7,28558.0,282.923,282.982,281.9004,281.92,28558.0
2024-11-12 11:10:00,286.73,287.02,286.08,286.41,10719.0,281.9495,282.2347,281.3104,281.6349,10719.0
2024-11-12 11:20:00,286.48,286.77,286.08,286.39,6887.0,281.7037,281.9889,281.3104,281.6152,6887.0
2024-11-12 11:30:00,286.37,286.37,285.53,285.53,13617.0,281.5956,281.5956,280.7696,280.7696,13617.0
2024-11-12 11:40:00,285.65,285.94,285.42,285.81,20115.0,280.8876,281.1727,280.6614,281.0449,20115.0
2024-11-12 11:50:00,285.93,286.28,285.75,285.79,10298.0,281.1629,281.5071,280.9859,281.0252,10298.0
2024-11-12 12:00:00,285.9,286.13,285.5,285.87,11637.0,281.1334,281.3596,280.7401,281.1039,11637.0
2024-11-12 12:10:00,285.86,286.4,285.85,286.16,12658.0,281.0941,281.6251,281.0842,281.3891,12658.0
2024-11-12 12:20:00,286.06,286.26,285.72,286.26,4744.0,281.2907,281.4874,280.9564,281.4874,4744.0
2024-11-12 12:30:00,286.26,286.29,285.95,285.95,5137.0,281.4874,281.5169,281.1826,281.1826,5137.0
2024-11-12 12:40:00,285.92,286.15,285.75,285.99,9768.0,281.1531,281.3792,280.9859,281.2219,9768.0
2024-11-12 12:50:00,286.05,286.35,285.95,285.95,3672.0,281.2809,281.5759,281.1826,281.1826,3672.0
2024-11-12 13:00:00,285.96,286.35,285.93,286.21,2415.0,281.1924,281.5759,281.1629,281.4382,2415.0
2024-11-12 13:10:00,286.23,286.68,286.2,286.63,2212.0,281.4579,281.9004,281.4284,281.8512,2212.0
2024-11-12 13:20:00,286.78,286.87,286.35,286.54,9938.0,281.9987,282.0872,281.5759,281.7627,9938.0
2024-11-12 13:30:00,286.73,286.73,286.16,286.42,7709.0,281.9495,281.9495,281.3891,281.6447,7709.0
2024-11-12 13:40:00,286.41,287.04,286.33,287.03,31890.0,281.6349,282.2544,281.5562,282.2445,31890.0
2024-11-12 13:50:00,287.03,287.56,286.66,287.56,11378.0,282.2445,282.7657,281.8807,282.7657,11378.0
2024-11-12 14:00:00,287.55,287.6,287.31,287.43,5409.0,282.7559,282.805,282.5199,282.6379,5409.0
2024-11-12 14:10:00,287.55,287.79,287.43,287.56,7113.0,282.7559,282.9919,282.6379,282.7657,7113.0
2024-11-12 14:20:00,287.5,287.64,287.33,287.44,4639.0,282.7067,282.8444,282.5395,282.6477,4639.0
2024-11-12 14:30:00,287.35,287.55,287.22,287.46,6303.0,282.5592,282.7559,282.4314,282.6674,6303.0
2024-11-12 14:40:00,287.46,287.92,287.46,287.55,7480.0,282.6674,283.1197,282.6674,282.7559,7480.0
2024-11-12 14:50:00,287.55,287.76,287.34,287.74,8015.0,282.7559,282.9624,282.5494,282.9427,8015.0
2024-11-12 15:00:00,287.63,287.77,287.51,287.51,7458.0,282.8345,282.9722,282.7165,282.7165,7458.0
2024-11-12 15:10:00,287.59,287.66,287.34,287.65,7551.0,282.7952,282.864,282.5494,282.8542,7551.0
2024-11-12 15:20:00,287.7,287.88,287.57,287.83,10630.0,282.9034,283.0804,282.7755,283.0312,10630.0
2024-11-12 15:30:00,287.87,288.02,287.76,287.84,17417.0,283.0705,283.218,282.9624,283.041,17417.0
2024-11-12 15:40:00,287.9,288.0,287.59,287.79,18591.0,283.1,283.1984,282.7952,282.9919,18591.0
2024-11-12 15:50:00,287.63,287.63,287.14,287.31,65868.0,282.8345,282.8345,282.3527,282.5199,65868.0
2024-11-13 09:30:00,287.38,289.97,287.38,289.73,52036.0,282.5887,285.1355,282.5887,284.8995,52036.0
2024-11-13 09:40:00,289.71,291.0,288.95,289.55,39704.0,284.8799,286.1484,284.1325,284.7225,39704.0
2024-11-13 09:50:00,289.71,290.15,289.07,290.0,19787.0,284.8799,285.3125,284.2505,285.165,19787.0
2024-11-13 10:00:00,290.1,290.34,289.6,290.25,25587.0,285.2634,285.4994,284.7717,285.4109,25587.0
2024-11-13 10:10:00,290.49,291.76,290.48,291.76,57438.0,285.6469,286.8957,285.637,286.8957,57438.0
2024-11-13 10:20:00,291.75,292.44,291.4,292.32,27007.0,286.8859,287.5644,286.5417,287.4464,27007.0
2024-11-13 10:30:00,292.32,293.13,292.05,292.76,26042.0,287.4464,288.2428,287.1809,287.879,26042.0
2024-11-13 10:40:00,292.88,293.25,292.57,293.0,15416.0,287.997,288.3608,287.6922,288.115,15416.0
2024-11-13 10:50:00,293.0,293.0,292.4,292.56,8446.0,288.115,288.115,287.525,287.6824,8446.0
2024-11-13 11:00:00,292.66,292.92,292.16,292.24,10420.0,287.7807,288.0363,287.289,287.3677,10420.0
2024-11-13 11:10:00,292.31,293.05,292.11,292.19,19547.0,287.4365,288.1642,287.2399,287.3185,19547.0
2024-11-13 11:20:00,292.35,292.88,292.17,292.87,13045.0,287.4759,287.997,287.2989,287.9872,13045.0
2024-11-13 11:30:00,292.75,293.21,292.57,292.91,17547.0,287.8692,288.3215,287.6922,288.0265,17547.0
2024-11-13 11:40:00,292.91,293.16,292.35,292.63,15404.0,288.0265,288.2723,287.4759,287.7512,15404.0
2024-11-13 11:50:00,292.72,293.07,292.64,293.05,14362.0,287.8397,288.1838,287.761,288.1642,14362.0
2024-11-13 12:00:00,293.07,293.66,293.01,293.44,11363.0,288.1838,288.764,288.1248,288.5477,11363.0
2024-11-13 12:10:00,293.44,293.74,293.44,293.73,10588.0,288.5477,288.8427,288.5477,288.8328,10588.0
2024-11-13 12:20:00,293.64,293.76,293.41,293.68,19347.0,288.7443,288.8623,288.5182,288.7837,19347.0
2024-11-13 12:30:00,293.61,293.98,293.6,293.98,26458.0,288.7148,289.0787,288.705,289.0787,26458.0
2024-11-13 12:40:00,293.96,294.0,293.48,293.6,11606.0,289.059,289.0983,288.587,288.705,11606.0
2024-11-13 12:50:00,293.63,293.64,293.19,293.5,9072.0,288.7345,288.7443,288.3018,288.6067,9072.0
2024-11-13 13:00:00,293.56,293.69,293.17,293.17,12074.0,288.6657,288.7935,288.2822,288.2822,12074.0
2024-11-13 13:10:00,293.23,293.27,292.43,292.57,20916.0,288.3412,288.3805,287.5545,287.6922,20916.0
2024-11-13 13:20:00,292.56,292.66,292.16,292.56,15806.0,287.6824,287.7807,287.289,287.6824,15806.0
2024-11-13 13:30:00,292.55,292.55,292.0,292.1,11313.0,287.6725,287.6725,287.1317,287.23,11313.0
2024-11-13 13:40:00,292.02,292.78,292.0,292.66,17137.0,287.1514,287.8987,287.1317,287.7807,17137.0
2024-11-13 13:50:00,292.63,292.67,292.12,292.29,8539.0,287.7512,287.7905,287.2497,287.4169,8539.0
2024-11-13 14:00:00,292.14,292.33,292.03,292.28,9483.0,287.2694,287.4562,287.1612,287.407,9483.0
2024-11-13 14:10:00,292.19,292.8,292.14,292.44,16889.0,287.3185,287.9183,287.2694,287.5644,16889.0
2024-11-13 14:20:00,292.44,292.7,292.27,292.34,14908.0,287.5644,287.82,287.3972,287.466,14908.0
2024-11-13 14:30:00,292.38,292.68,292.24,292.41,13847.0,287.5054,287.8003,287.3677,287.5349,13847.0
2024-11-13 14:40:00,292.33,292.4,292.08,292.15,19918.0,287.4562,287.525,287.2104,287.2792,19918.0
2024-11-13 14:50:00,292.12,292.35,292.0,292.06,15886.0,287.2497,287.4759,287.1317,287.1907,15886.0
2024-11-13 15:00:00,292.04,292.12,291.06,291.5,32693.0,287.171,287.2497,286.2074,286.64,32693.0
2024-11-13 15:10:00,291.49,292.09,291.49,292.09,22642.0,286.6302,287.2202,286.6302,287.2202,22642.0
2024-11-13 15:20:00,292.1,292.36,292.02,292.02,18989.0,287.23,287.4857,287.1514,287.1514,18989.0
2024-11-13 15:30:00,292.02,292.67,291.93,292.53,35484.0,287.1514,287.7905,287.0629,287.6529,35484.0
2024-11-13 15:40:00,292.54,293.11,292.48,292.96,42807.0,287.6627,288.2232,287.6037,288.0757,42807.0
2024-11-13 15:50:00,292.93,292.94,291.73,292.07,158773.0,288.0462,288.056,286.8662,287.2005,158773.0
2024-11-14 09:30:00,293.07,294.48,292.71,292.81,68212.0,288.1838,289.5703,287.8298,287.9282,68212.0
2024-11-14 09:40:00,293.69,294.03,292.19,293.61,13397.0,288.7935,289.1278,287.3185,288.7148,13397.0
2024-11-14 09:50:00,293.91,294.15,293.55,294.06,12033.0,289.0098,289.2458,288.6558,289.1573,12033.0
2024-11-14 10:00:00,293.84,294.7,293.55,294.25,19061.0,288.941,289.7867,288.6558,289.3442,19061.0
2024-11-14 10:10:00,294.44,295.05,294.24,294.56,20263.0,289.531,290.1308,289.3343,289.649,20263.0
2024-11-14 10:20:00,294.56,295.24,294.5,294.85,15615.0,289.649,290.3177,289.59,289.9342,15615.0
2024-11-14 10:30:00,294.84,294.86,294.24,294.5,12506.0,289.9243,289.944,289.3343,289.59,12506.0
2024-11-14 10:40:00,294.41,294.45,294.16,294.19,9814.0,289.5015,289.5408,289.2557,289.2852,9814.0
2024-11-14 10:50:00,294.3,295.02,294.3,294.71,11665.0,289.3933,290.1013,289.3933,289.7965,11665.0
2024-11-14 11:00:00,294.61,294.73,294.06,294.3,6318.0,289.6982,289.8162,289.1573,289.3933,6318.0
2024-11-14 11:10:00,294.42,295.14,294.23,294.89,18074.0,289.5113,290.2193,289.3245,289.9735,18074.0
2024-11-14 11:20:00,294.96,295.07,294.27,294.27,12969.0,290.0423,290.1505,289.3638,289.3638,12969.0
2024-11-14 11:30:00,294.29,294.37,294.09,294.3,4602.0,289.3835,289.4622,289.1868,289.3933,4602.0
2024-11-14 11:40:00,294.31,294.41,293.49,293.49,6822.0,289.4032,289.5015,288.5968,288.5968,6822.0
2024-11-14 11:50:00,293.59,293.59,292.7,292.84,10983.0,288.6952,288.6952,287.82,287.9577,10983.0
2024-11-14 12:00:00,292.74,293.17,292.44,293.17,5038.0,287.8593,288.2822,287.5644,288.2822,5038.0
2024-11-14 12:10:00,293.26,293.7,293.19,293.5,4359.0,288.3707,288.8033,288.3018,288.6067,4359.0
2024-11-14 12:20:00,293.52,293.57,293.37,293.46,6494.0,288.6263,288.6755,288.4788,288.5673,6494.0
2024-11-14 12:30:00,293.44,294.15,293.23,294.06,3862.0,288.5477,289.2458,288.3412,289.1573,3862.0
2024-11-14 12:40:00,294.11,294.12,293.58,293.64,8773.0,289.2065,289.2163,288.6853,288.7443,8773.0
2024-11-14 12:50:00,293.69,294.48,293.69,294.44,8228.0,288.7935,289.5703,288.7935,289.531,8228.0
2024-11-14 13:00:00,294.28,294.5,293.99,294.05,10956.0,289.3737,289.59,289.0885,289.1475,10956.0
2024-11-14 13:10:00,294.06,294.07,293.57,293.69,10516.0,289.1573,289.1672,288.6755,288.7935,10516.0
2024-11-14 13:20:00,293.67,293.9,293.37,293.73,9949.0,288.7738,289.0,288.4788,288.8328,9949.0
2024-11-14 13:30:00,293.73,294.09,293.48,293.51,11803.0,288.8328,289.1868,288.587,288.6165,11803.0
2024-11-14 13:40:00,293.51,293.86,293.51,293.71,8285.0,288.6165,288.9607,288.6165,288.8132,8285.0
2024-11-14 13:50:00,293.7,293.94,293.32,293.43,10249.0,288.8033,289.0393,288.4297,288.5378,10249.0
2024-11-14 14:00:00,293.32,294.04,293.32,293.99,6639.0,288.4297,289.1377,288.4297,289.0885,6639.0
2024-11-14 14:10:00,294.03,294.22,293.77,293.77,8287.0,289.1278,289.3147,288.8722,288.8722,8287.0
2024-11-14 14:20:00,293.72,294.08,293.7,293.89,7590.0,288.823,289.177,288.8033,288.9902,7590.0
2024-11-14 14:30:00,293.87,294.09,293.53,294.09,11380.0,288.9705,289.1868,288.6362,289.1868,11380.0
2024-11-14 14:40:00,294.18,294.48,294.03,294.13,7515.0,289.2753,289.5703,289.1278,289.2262,7515.0
2024-11-14 14:50:00,294.07,294.3,293.76,293.87,11057.0,289.1672,289.3933,288.8623,288.9705,11057.0
2024-11-14 15:00:00,293.92,293.96,292.18,292.18,18082.0,289.0197,289.059,287.3087,287.3087,18082.0
2024-11-14 15:10:00,292.34,293.09,292.14,292.91,12784.0,287.466,288.2035,287.2694,288.0265,12784.0
2024-11-14 15:20:00,292.87,293.44,292.87,293.27,11790.0,287.9872,288.5477,287.9872,288.3805,11790.0
2024-11-14 15:30:00,293.38,293.38,292.76,292.87,15292.0,288.4887,288.4887,287.879,287.9872,15292.0
2024-11-14 15:40:00,292.93,293.06,292.53,292.59,29302.0,288.0462,288.174,287.6529,287.7119,29302.0
2024-11-14 15:50:00,292.53,292.83,291.72,292.29,116758.0,287.6529,287.9478,286.8564,287.4169,116758.0
2024-11-15 09:30:00,290.95,295.0,290.95,294.85,70375.0,286.0992,290.0817,286.0992,289.9342,70375.0
2024-11-15 09:40:00,295.01,295.45,293.59,295.45,19261.0,290.0915,290.5242,288.6952,290.5242,19261.0
2024-11-15 09:50:00,295.14,295.87,294.75,295.49,26545.0,290.2193,290.9372,289.8358,290.5635,26545.0
2024-11-15 10:00:00,295.49,295.49,294.23,295.16,38713.0,290.5635,290.5635,289.3245,290.239,38713.0
2024-11-15 10:10:00,295.1,295.75,294.66,295.6,31101.0,290.18,290.8192,289.7473,290.6717,31101.0
2024-11-15 10:20:00,295.59,295.59,294.14,294.28,19596.0,290.6618,290.6618,289.236,289.3737,19596.0
2024-11-15 10:30:00,294.19,294.35,292.89,293.86,19281.0,289.2852,289.4425,288.0068,288.9607,19281.0
2024-11-15 10:40:00,293.77,293.77,292.59,292.82,38675.0,288.8722,288.8722,287.7119,287.938,38675.0
2024-11-15 10:50:00,292.88,293.3,292.52,293.1,25452.0,287.997,288.41,287.643,288.2133,25452.0
2024-11-15 11:00:00,293.1,293.28,292.84,293.18,11596.0,288.2133,288.3903,287.9577,288.292,11596.0
2024-11-15 11:10:00,293.18,293.73,292.95,293.72,9533.0,288.292,288.8328,288.0658,288.823,9533.0
2024-11-15 11:20:00,293.53,294.05,293.49,294.01,7869.0,288.6362,289.1475,288.5968,289.1082,7869.0
2024-11-15 11:30:00,293.93,294.09,293.48,293.62,9210.0,289.0295,289.1868,288.587,288.7247,9210.0
2024-11-15 11:40:00,293.62,294.08,293.34,293.84,12251.0,288.7247,289.177,288.4493,288.941,12251.0
2024-11-15 11:50:00,293.94,293.97,292.96,293.12,8679.0,289.0393,289.0688,288.0757,288.233,8679.0
2024-11-15 12:00:00,293.1,293.35,292.72,293.29,10452.0,288.2133,288.4592,287.8397,288.4002,10452.0
2024-11-15 12:10:00,293.24,293.5,292.67,293.47,10072.0,288.351,288.6067,287.7905,288.5772,10072.0
2024-11-15 12:20:00,293.38,293.44,293.06,293.17,5705.0,288.4887,288.5477,288.174,288.2822,5705.0
2024-11-15 12:30:00,293.04,293.17,292.54,292.89,11998.0,288.1543,288.2822,287.6627,288.0068,11998.0
2024-11-15 12:40:00,292.76,292.76,292.15,292.3,10669.0,287.879,287.879,287.2792,287.4267,10669.0
2024-11-15 12:50:00,292.2,293.02,292.2,293.02,5884.0,287.3284,288.1347,287.3284,288.1347,5884.0
2024-11-15 13:00:00,292.99,293.29,292.84,292.95,6536.0,288.1052,288.4002,287.9577,288.0658,6536.0
2024-11-15 13:10:00,293.11,293.23,292.88,293.19,4810.0,288.2232,288.3412,287.997,288.3018,4810.0
2024-11-15 13:20:00,293.15,293.18,292.82,292.89,4106.0,288.2625,288.292,287.938,288.0068,4106.0
2024-11-15 13:30:00,292.86,292.99,292.37,292.78,9027.0,287.9773,288.1052,287.4955,287.8987,9027.0
2024-11-15 13:40:00,292.76,292.77,292.25,292.34,5204.0,287.879,287.8888,287.3775,287.466,5204.0
2024-11-15 13:50:00,292.3,292.43,292.09,292.13,5076.0,287.4267,287.5545,287.2202,287.2595,5076.0
2024-11-15 14:00:00,292.13,292.45,292.13,292.31,6426.0,287.2595,287.5742,287.2595,287.4365,6426.0
2024-11-15 14:10:00,292.41,292.87,292.34,292.56,7224.0,287.5349,287.9872,287.466,287.6824,7224.0
2024-11-15 14:20:00,292.49,292.7,292.49,292.64,8662.0,287.6135,287.82,287.6135,287.761,8662.0
2024-11-15 14:30:00,292.73,292.91,292.26,292.44,9051.0,287.8495,288.0265,287.3874,287.5644,9051.0
2024-11-15 14:40:00,292.43,293.56,292.39,293.27,13716.0,287.5545,288.6657,287.5152,288.3805,13716.0
2024-11-15 14:50:00,293.27,293.72,293.12,293.6,9873.0,288.3805,288.823,288.233,288.705,9873.0
2024-11-15 15:00:00,293.57,293.86,293.34,293.71,8262.0,288.6755,288.9607,288.4493,288.8132,8262.0
2024-11-15 15:10:00,293.7,293.85,293.53,293.72,18132.0,288.8033,288.9508,288.6362,288.823,18132.0
2024-11-15 15:20:00,293.77,293.99,293.51,293.63,15250.0,288.8722,289.0885,288.6165,288.7345,15250.0
2024-11-15 15:30:00,293.73,294.59,293.73,294.31,22440.0,288.8328,289.6785,288.8328,289.4032,22440.0
2024-11-15 15:40:00,294.32,294.51,294.09,294.24,35239.0,289.413,289.5998,289.1868,289.3343,35239.0
2024-11-15 15:50:00,294.19,294.91,294.08,294.51,168420.0,289.2852,289.9932,289.177,289.5998,168420.0
2024-11-18 09:30:00,293.61,294.61,293.45,294.19,26036.0,288.7148,289.6982,288.5575,289.2852,26036.0
2024-11-18 09:40:00,294.18,295.16,294.0,294.59,18878.0,289.2753,290.239,289.0983,289.6785,18878.0
2024-11-18 09:50:00,294.38,294.56,293.41,294.54,42681.0,289.472,289.649,288.5182,289.6293,42681.0
2024-11-18 10:00:00,294.4,295.87,294.36,295.78,13748.0,289.4917,290.9372,289.4523,290.8487,13748.0
2024-11-18 10:10:00,295.84,296.0,295.31,295.8,11748.0,290.9077,291.065,290.3865,290.8683,11748.0
2024-11-18 10:20:00,295.9,295.98,295.23,295.86,12343.0,290.9667,291.0453,290.3078,290.9273,12343.0
2024-11-18 10:30:00,295.86,296.13,295.58,295.76,10710.0,290.9273,291.1928,290.652,290.829,10710.0
2024-11-18 10:40:00,295.69,296.28,295.67,296.14,7764.0,290.7602,291.3403,290.7405,291.2027,7764.0
2024-11-18 10:50:00,296.08,296.15,295.8,296.11,6705.0,291.1437,291.2125,290.8683,291.1732,6705.0
2024-11-18 11:00:00,296.13,296.18,295.58,295.73,13080.0,291.1928,291.242,290.652,290.7995,13080.0
2024-11-18 11:10:00,295.71,295.83,295.46,295.83,16473.0,290.7798,290.8978,290.534,290.8978,16473.0
2024-11-18 11:20:00,295.72,296.03,295.63,295.78,11453.0,290.7897,291.0945,290.7012,290.8487,11453.0
2024-11-18 11:30:00,295.68,296.55,295.68,296.48,8932.0,290.7503,291.6058,290.7503,291.537,8932.0
2024-11-18 11:40:00,296.55,296.96,296.45,296.75,7951.0,291.6058,292.009,291.5075,291.8025,7951.0
2024-11-18 11:50:00,296.76,296.87,296.58,296.74,5200.0,291.8123,291.9205,291.6353,291.7927,5200.0
2024-11-18 12:00:00,296.82,296.83,296.57,296.65,8100.0,291.8713,291.8812,291.6255,291.7042,8100.0
2024-11-18 12:10:00,296.57,296.92,296.37,296.8,9568.0,291.6255,291.9697,291.4288,291.8517,9568.0
2024-11-18 12:20:00,296.85,297.44,296.84,297.21,9859.0,291.9008,292.481,291.891,292.2548,9859.0
2024-11-18 12:30:00,297.17,297.23,297.0,297.15,7500.0,292.2155,292.2745,292.0483,292.1958,7500.0
2024-11-18 12:40:00,297.23,297.45,296.89,296.9,9262.0,292.2745,292.4908,291.9402,291.95,9262.0
2024-11-18 12:50:00,297.01,297.58,296.96,297.38,8300.0,292.0582,292.6187,292.009,292.422,8300.0
2024-11-18 13:00:00,297.35,297.35,296.56,296.56,6174.0,292.3925,292.3925,291.6157,291.6157,6174.0
2024-11-18 13:10:00,296.55,296.85,296.19,296.26,65248.0,291.6058,291.9008,291.2518,291.3207,65248.0
2024-11-18 13:20:00,296.25,296.35,296.0,296.29,6055.0,291.3108,291.4092,291.065,291.3502,6055.0
2024-11-18 13:30:00,296.15,296.26,295.95,296.03,8533.0,291.2125,291.3207,291.0158,291.0945,8533.0
2024-11-18 13:40:00,296.12,296.25,295.69,295.73,37982.0,291.183,291.3108,290.7602,290.7995,37982.0
2024-11-18 13:50:00,295.73,296.31,295.66,296.29,6057.0,290.7995,291.3698,290.7307,291.3502,6057.0
2024-11-18 14:00:00,296.39,296.52,295.74,295.88,16024.0,291.4485,291.5763,290.8093,290.947,16024.0
2024-11-18 14:10:00,295.78,296.0,295.69,295.98,5771.0,290.8487,291.065,290.7602,291.0453,5771.0
2024-11-18 14:20:00,295.96,296.13,295.74,296.01,5504.0,291.0257,291.1928,290.8093,291.0748,5504.0
2024-11-18 14:30:00,295.98,296.28,295.92,295.92,6707.0,291.0453,291.3403,290.9863,290.9863,6707.0
2024-11-18 14:40:00,295.99,296.12,295.91,295.98,10825.0,291.0552,291.183,290.9765,291.0453,10825.0
2024-11-18 14:50:00,295.98,296.07,295.76,295.92,52648.0,291.0453,291.1338,290.829,290.9863,52648.0
2024-11-18 15:00:00,296.0,296.04,295.35,295.72,21526.0,291.065,291.1043,290.4258,290.7897,21526.0
2024-11-18 15:10:00,295.66,295.92,295.66,295.82,5396.0,290.7307,290.9863,290.7307,290.888,5396.0
2024-11-18 15:20:00,295.85,296.05,295.76,295.97,10794.0,290.9175,291.1142,290.829,291.0355,10794.0
2024-11-18 15:30:00,295.97,296.26,295.88,296.04,35142.0,291.0355,291.3207,290.947,291.1043,35142.0
2024-11-18 15:40:00,296.05,296.2,295.93,296.08,37410.0,291.1142,291.2617,290.9962,291.1437,37410.0
2024-11-18 15:50:00,296.07,296.09,294.91,295.16,128999.0,291.1338,291.1535,289.9932,290.239,128999.0
2024-11-19 09:30:00,291.59,293.0,290.99,291.98,41881.0,286.7285,288.115,286.1385,287.112,41881.0
2024-11-19 09:40:00,291.97,292.85,291.54,291.96,21919.0,287.1022,287.9675,286.6794,287.0924,21919.0
2024-11-19 09:50:00,291.81,292.71,291.76,292.47,52379.0,286.9449,287.8298,286.8957,287.5939,52379.0
2024-11-19 10:00:00,292.25,292.81,291.73,292.02,31186.0,287.3775,287.9282,286.8662,287.1514,31186.0
2024-11-19 10:10:00,291.98,292.67,291.65,292.44,19476.0,287.112,287.7905,286.7875,287.5644,19476.0
2024-11-19 10:20:00,292.33,292.47,291.89,292.23,23263.0,287.4562,287.5939,287.0235,287.3579,23263.0
2024-11-19 10:30:00,292.21,293.15,292.21,292.92,16763.0,287.3382,288.2625,287.3382,288.0363,16763.0
2024-11-19 10:40:00,292.95,293.2,292.25,292.86,11157.0,288.0658,288.3117,287.3775,287.9773,11157.0
2024-11-19 10:50:00,292.86,293.23,292.86,293.0,13860.0,287.9773,288.3412,287.9773,288.115,13860.0
2024-11-19 11:00:00,293.06,293.54,292.84,293.46,27353.0,288.174,288.646,287.9577,288.5673,27353.0
2024-11-19 11:10:00,293.52,294.0,293.21,293.93,11372.0,288.6263,289.0983,288.3215,289.0295,11372.0
2024-11-19 11:20:00,293.92,294.73,293.91,294.66,6430.0,289.0197,289.8162,289.0098,289.7473,6430.0
2024-11-19 11:30:00,294.57,294.73,294.21,294.22,10079.0,289.6588,289.8162,289.3048,289.3147,10079.0
2024-11-19 11:40:00,294.25,294.67,294.19,294.44,7113.0,289.3442,289.7572,289.2852,289.531,7113.0
2024-11-19 11:50:00,294.41,294.43,293.96,294.24,6962.0,289.5015,289.5212,289.059,289.3343,6962.0
2024-11-19 12:00:00,294.23,294.6,294.06,294.6,5341.0,289.3245,289.6883,289.1573,289.6883,5341.0
2024-11-19 12:10:00,294.6,294.7,294.41,294.46,4789.0,289.6883,289.7867,289.5015,289.5507,4789.0
2024-11-19 12:20:00,294.44,294.59,294.2,294.59,6078.0,289.531,289.6785,289.295,289.6785,6078.0
2024-11-19 12:30:00,294.59,294.87,294.47,294.81,4627.0,289.6785,289.9538,289.5605,289.8948,4627.0
2024-11-19 12:40:00,294.81,294.82,294.37,294.38,6329.0,289.8948,289.9047,289.4622,289.472,6329.0
2024-11-19 12:50:00,294.37,294.87,294.33,294.8,5538.0,289.4622,289.9538,289.4228,289.885,5538.0
2024-11-19 13:00:00,294.8,294.95,294.68,294.84,7060.0,289.885,290.0325,289.767,289.9243,7060.0
2024-11-19 13:10:00,294.93,294.94,294.67,294.78,8860.0,290.0128,290.0227,289.7572,289.8653,8860.0
2024-11-19 13:20:00,294.82,294.85,294.49,294.66,7306.0,289.9047,289.9342,289.5802,289.7473,7306.0
2024-11-19 13:30:00,294.66,294.8,294.45,294.78,10181.0,289.7473,289.885,289.5408,289.8653,10181.0
2024-11-19 13:40:00,294.82,295.24,294.71,295.0,36967.0,289.9047,290.3177,289.7965,290.0817,36967.0
2024-11-19 13:50:00,295.01,295.09,294.84,295.02,45382.0,290.0915,290.1702,289.9243,290.1013,45382.0
2024-11-19 14:00:00,295.02,295.02,294.75,294.79,16150.0,290.1013,290.1013,289.8358,289.8752,16150.0
2024-11-19 14:10:00,294.79,294.79,294.06,294.06,6333.0,289.8752,289.8752,289.1573,289.1573,6333.0
2024-11-19 14:20:00,294.21,294.55,294.11,294.42,7425.0,289.3048,289.6392,289.2065,289.5113,7425.0
2024-11-19 14:30:00,294.49,294.63,294.11,294.18,9876.0,289.5802,289.7178,289.2065,289.2753,9876.0
2024-11-19 14:40:00,294.15,294.16,293.84,293.98,7753.0,289.2458,289.2557,288.941,289.0787,7753.0
2024-11-19 14:50:00,294.01,294.49,294.0,294.45,11669.0,289.1082,289.5802,289.0983,289.5408,11669.0
2024-11-19 15:00:00,294.46,294.46,293.99,294.09,10614.0,289.5507,289.5507,289.0885,289.1868,10614.0
2024-11-19 15:10:00,294.12,294.32,294.07,294.07,10081.0,289.2163,289.413,289.1672,289.1672,10081.0
2024-11-19 15:20:00,294.13,294.13,293.74,293.81,9123.0,289.2262,289.2262,288.8427,288.9115,9123.0
2024-11-19 15:30:00,293.85,293.9,293.53,293.53,13245.0,288.9508,289.0,288.6362,288.6362,13245.0
2024-11-19 15:40:00,293.53,293.53,292.63,292.89,31373.0,288.6362,288.6362,287.7512,288.0068,31373.0
2024-11-19 15:50:00,292.7,293.26,292.44,293.11,91221.0,287.82,288.3707,287.5644,288.2232,91221.0
2024-11-20 09:30:00,293.91,294.43,292.5,292.51,13870.0,289.0098,289.5212,287.6234,287.6332,13870.0
2024-11-20 09:40:00,292.39,292.77,291.84,292.49,4433.0,287.5152,287.8888,286.9744,287.6135,4433.0
2024-11-20 09:50:00,292.23,292.23,291.26,291.26,7805.0,287.3579,287.3579,286.404,286.404,7805.0
2024-11-20 10:00:00,291.44,291.73,291.01,291.01,10232.0,286.581,286.8662,286.1582,286.1582,10232.0
2024-11-20 10:10:00,290.84,291.0,289.96,290.44,10167.0,285.991,286.1484,285.1257,285.5977,10167.0
2024-11-20 10:20:00,290.08,290.22,289.12,289.62,14958.0,285.2437,285.3814,284.2997,284.7914,14958.0
2024-11-20 10:30:00,289.88,290.0,289.51,289.79,5008.0,285.047,285.165,284.6832,284.9585,5008.0
2024-11-20 10:40:00,289.8,289.8,289.42,289.63,4434.0,284.9684,284.9684,284.5947,284.8012,4434.0
2024-11-20 10:50:00,289.39,289.64,289.16,289.63,6799.0,284.5652,284.811,284.339,284.8012,6799.0
2024-11-20 11:00:00,289.53,289.59,288.76,289.24,9861.0,284.7029,284.7619,283.9457,284.4177,9861.0
2024-11-20 11:10:00,289.52,289.52,288.75,288.87,10518.0,284.693,284.693,283.9359,284.0539,10518.0
2024-11-20 11:20:00,288.92,289.17,288.38,288.44,5404.0,284.103,284.3489,283.572,283.631,5404.0
2024-11-20 11:30:00,288.52,289.24,288.45,289.18,10105.0,283.7097,284.4177,283.6409,284.3587,10105.0
2024-11-20 11:40:00,289.11,289.14,288.8,289.01,6893.0,284.2899,284.3194,283.985,284.1915,6893.0
2024-11-20 11:50:00,289.1,289.52,289.05,289.24,4512.0,284.28,284.693,284.2309,284.4177,4512.0
2024-11-20 12:00:00,289.29,289.41,288.66,288.68,4847.0,284.4669,284.5849,283.8474,283.867,4847.0
2024-11-20 12:10:00,288.82,289.0,288.04,288.05,10446.0,284.0047,284.1817,283.2377,283.2475,10446.0
2024-11-20 12:20:00,288.25,288.66,287.78,288.54,12880.0,283.4442,283.8474,282.982,283.7294,12880.0
2024-11-20 12:30:00,288.54,289.02,288.54,288.86,6390.0,283.7294,284.2014,283.7294,284.044,6390.0
2024-11-20 12:40:00,288.99,289.1,288.56,288.68,3888.0,284.1719,284.28,283.749,283.867,3888.0
2024-11-20 12:50:00,288.63,288.67,288.1,288.1,3818.0,283.8179,283.8572,283.2967,283.2967,3818.0
2024-11-20 13:00:00,288.28,288.44,287.72,287.77,10382.0,283.4737,283.631,282.923,282.9722,10382.0
2024-11-20 13:10:00,287.72,287.72,286.58,286.58,11836.0,282.923,282.923,281.8021,281.8021,11836.0
2024-11-20 13:20:00,286.58,287.07,286.12,286.65,19130.0,281.8021,282.2839,281.3497,281.8709,19130.0
2024-11-20 13:30:00,286.67,287.09,286.56,286.83,12504.0,281.8906,282.3035,281.7824,282.0479,12504.0
2024-11-20 13:40:00,286.77,287.05,286.7,287.05,5532.0,281.9889,282.2642,281.92,282.2642,5532.0
2024-11-20 13:50:00,287.05,287.53,286.7,286.82,8019.0,282.2642,282.7362,281.92,282.038,8019.0
2024-11-20 14:00:00,286.82,286.96,286.44,286.63,10619.0,282.038,282.1757,281.6644,281.8512,10619.0
2024-11-20 14:10:00,286.69,286.76,286.24,286.29,6519.0,281.9102,281.979,281.4677,281.5169,6519.0
2024-11-20 14:20:00,286.29,286.53,286.21,286.28,8331.0,281.5169,281.7529,281.4382,281.5071,8331.0
2024-11-20 14:30:00,286.26,286.35,286.03,286.28,17781.0,281.4874,281.5759,281.2612,281.5071,17781.0
2024-11-20 14:40:00,286.28,286.8,286.21,286.57,19538.0,281.5071,282.0184,281.4382,281.7922,19538.0
2024-11-20 14:50:00,286.5,286.63,285.84,285.84,11671.0,281.7234,281.8512,281.0744,281.0744,11671.0
2024-11-20 15:00:00,285.76,285.82,285.31,285.43,19508.0,280.9957,281.0547,280.5532,280.6712,19508.0
2024-11-20 15:10:00,285.43,285.84,285.25,285.5,20601.0,280.6712,281.0744,280.4942,280.7401,20601.0
2024-11-20 15:20:00,285.47,286.28,285.45,286.01,15507.0,280.7106,281.5071,280.6909,281.2416,15507.0
2024-11-20 15:30:00,286.04,287.08,286.03,286.97,28878.0,281.2711,282.2937,281.2612,282.1855,28878.0
2024-11-20 15:40:00,287.01,287.58,286.72,287.28,43329.0,282.2249,282.7854,281.9397,282.4904,43329.0
2024-11-20 15:50:00,287.26,288.18,287.26,288.08,132315.0,282.4707,283.3754,282.4707,283.277,132315.0
2024-11-21 09:30:00,288.05,290.53,288.05,290.53,32087.0,283.2475,285.6862,283.2475,285.6862,32087.0
2024-11-21 09:40:00,290.53,291.12,289.92,291.11,8948.0,285.6862,286.2664,285.0864,286.2565,8948.0
2024-11-21 09:50:00,291.11,291.8,291.11,291.44,24868.0,286.2565,286.935,286.2565,286.581,24868.0
2024-11-21 10:00:00,291.57,292.45,291.51,292.01,27793.0,286.7089,287.5742,286.6499,287.1415,27793.0
2024-11-21 10:10:00,292.35,292.68,292.15,292.22,8020.0,287.4759,287.8003,287.2792,287.348,8020.0
2024-11-21 10:20:00,292.3,292.44,291.54,291.76,9540.0,287.4267,287.5644,286.6794,286.8957,9540.0
2024-11-21 10:30:00,291.62,291.7,291.04,291.13,5993.0,286.758,286.8367,286.1877,286.2762,5993.0
2024-11-21 10:40:00,291.32,291.98,291.32,291.66,14645.0,286.463,287.112,286.463,286.7974,14645.0
2024-11-21 10:50:00,291.72,292.3,291.57,291.94,5025.0,286.8564,287.4267,286.7089,287.0727,5025.0
2024-11-21 11:00:00,292.03,292.31,291.9,292.13,12356.0,287.1612,287.4365,287.0334,287.2595,12356.0
2024-11-21 11:10:00,292.03,292.64,291.99,292.55,11961.0,287.1612,287.761,287.1219,287.6725,11961.0
2024-11-21 11:20:00,292.51,293.0,292.36,292.55,24475.0,287.6332,288.115,287.4857,287.6725,24475.0
2024-11-21 11:30:00,292.5,292.91,292.12,292.32,7832.0,287.6234,288.0265,287.2497,287.4464,7832.0
2024-11-21 11:40:00,292.36,292.5,291.74,292.0,5036.0,287.4857,287.6234,286.876,287.1317,5036.0
2024-11-21 11:50:00,292.1,292.25,291.82,292.24,5162.0,287.23,287.3775,286.9547,287.3677,5162.0
2024-11-21 12:00:00,292.28,292.29,291.77,292.06,5781.0,287.407,287.4169,286.9055,287.1907,5781.0
2024-11-21 12:10:00,292.15,292.43,292.12,292.36,7912.0,287.2792,287.5545,287.2497,287.4857,7912.0
2024-11-21 12:20:00,292.31,292.67,292.29,292.54,10912.0,287.4365,287.7905,287.4169,287.6627,10912.0
2024-11-21 12:30:00,292.62,292.76,292.44,292.53,6175.0,287.7413,287.879,287.5644,287.6529,6175.0
2024-11-21 12:40:00,292.62,293.15,292.47,293.08,22084.0,287.7413,288.2625,287.5939,288.1937,22084.0
2024-11-21 12:50:00,292.97,293.14,292.72,292.83,3808.0,288.0855,288.2527,287.8397,287.9478,3808.0
2024-11-21 13:00:00,292.86,293.03,292.76,293.03,5168.0,287.9773,288.1445,287.879,288.1445,5168.0
2024-11-21 13:10:00,293.08,293.2,292.57,293.05,15446.0,288.1937,288.3117,287.6922,288.1642,15446.0
2024-11-21 13:20:00,292.98,293.5,292.93,293.49,16257.0,288.0953,288.6067,288.0462,288.5968,16257.0
2024-11-21 13:30:00,293.49,293.67,293.39,293.6,16608.0,288.5968,288.7738,288.4985,288.705,16608.0
2024-11-21 13:40:00,293.5,294.55,293.5,294.53,34955.0,288.6067,289.6392,288.6067,289.6195,34955.0
2024-11-21 13:50:00,294.56,295.26,294.48,294.85,39214.0,289.649,290.3373,289.5703,289.9342,39214.0
2024-11-21 14:00:00,294.91,295.2,294.78,294.87,10234.0,289.9932,290.2783,289.8653,289.9538,10234.0
2024-11-21 14:10:00,294.86,295.16,294.61,294.99,13515.0,289.944,290.239,289.6982,290.0718,13515.0
2024-11-21 14:20:00,294.94,295.04,294.77,295.0,12776.0,290.0227,290.121,289.8555,290.0817,12776.0
2024-11-21 14:30:00,295.07,295.07,294.82,294.98,6981.0,290.1505,290.1505,289.9047,290.062,6981.0
2024-11-21 14:40:00,294.91,294.91,294.3,294.78,25700.0,289.9932,289.9932,289.3933,289.8653,25700.0
2024-11-21 14:50:00,294.67,294.67,294.31,294.5,12192.0,289.7572,289.7572,289.4032,289.59,12192.0
2024-11-21 15:00:00,294.46,294.88,294.45,294.82,9116.0,289.5507,289.9637,289.5408,289.9047,9116.0
2024-11-21 15:10:00,294.81,294.98,294.44,294.52,17731.0,289.8948,290.062,289.531,289.6097,17731.0
2024-11-21 15:20:00,294.54,295.08,294.54,295.01,17717.0,289.6293,290.1603,289.6293,290.0915,17717.0
2024-11-21 15:30:00,294.97,295.12,294.18,294.57,66520.0,290.0522,290.1997,289.2753,289.6588,66520.0
2024-11-21 15:40:00,294.68,295.21,294.66,295.09,33360.0,289.767,290.2882,289.7473,290.1702,33360.0
2024-11-21 15:50:00,295.14,295.54,294.74,295.25,149271.0,290.2193,290.6127,289.826,290.3275,149271.0
2024-11-22 09:30:00,296.19,298.34,295.17,298.04,32322.0,291.2518,293.366,290.2488,293.071,32322.0
2024-11-22 09:40:00,297.99,300.2,297.99,300.06,63633.0,293.0218,295.195,293.0218,295.0573,63633.0
2024-11-22 09:50:00,299.97,301.33,299.58,301.13,18934.0,294.9688,296.3061,294.5853,296.1095,18934.0
2024-11-22 10:00:00,301.38,301.38,299.72,300.12,27024.0,296.3553,296.3553,294.723,295.1163,27024.0
2024-11-22 10:10:00,300.22,300.71,299.73,300.7,31185.0,295.2146,295.6965,294.7328,295.6866,31185.0
2024-11-22 10:20:00,300.7,300.98,300.1,300.49,35464.0,295.6866,295.962,295.0966,295.4801,35464.0
2024-11-22 10:30:00,300.64,301.37,300.28,301.37,24888.0,295.6276,296.3455,295.2736,296.3455,24888.0
2024-11-22 10:40:00,301.32,301.56,301.06,301.06,12830.0,296.2963,296.5323,296.0406,296.0406,12830.0
2024-11-22 10:50:00,301.06,301.33,300.77,300.81,9977.0,296.0406,296.3061,295.7555,295.7948,9977.0
2024-11-22 11:00:00,300.99,300.99,300.44,300.51,9017.0,295.9718,295.9718,295.431,295.4998,9017.0
2024-11-22 11:10:00,300.4,300.71,300.25,300.57,18500.0,295.3916,295.6965,295.2441,295.5588,18500.0
2024-11-22 11:20:00,300.47,301.2,300.4,300.84,17744.0,295.4605,296.1783,295.3916,295.8243,17744.0
2024-11-22 11:30:00,301.04,301.6,301.02,301.47,11823.0,296.021,296.5716,296.0013,296.4438,11823.0
2024-11-22 11:40:00,301.4,301.54,301.12,301.53,6875.0,296.375,296.5126,296.0996,296.5028,6875.0
2024-11-22 11:50:00,301.49,302.0,301.45,302.0,12299.0,296.4635,296.965,296.4241,296.965,12299.0
2024-11-22 12:00:00,301.91,302.38,301.54,301.54,18999.0,296.8765,297.3386,296.5126,296.5126,18999.0
2024-11-22 12:10:00,301.54,301.79,301.33,301.54,5521.0,296.5126,296.7585,296.3061,296.5126,5521.0
2024-11-22 12:20:00,301.57,301.9,300.97,301.76,25993.0,296.5421,296.8666,295.9521,296.729,25993.0
2024-11-22 12:30:00,301.7,301.72,301.35,301.48,12197.0,296.67,296.6896,296.3258,296.4536,12197.0
2024-11-22 12:40:00,301.52,301.61,301.13,301.43,10346.0,296.493,296.5815,296.1095,296.4045,10346.0
2024-11-22 12:50:00,301.53,301.54,300.9,301.45,5584.0,296.5028,296.5126,295.8833,296.4241,5584.0
2024-11-22 13:00:00,301.38,301.6,301.32,301.41,5156.0,296.3553,296.5716,296.2963,296.3848,5156.0
2024-11-22 13:10:00,301.51,301.76,301.32,301.42,5842.0,296.4831,296.729,296.2963,296.3946,5842.0
2024-11-22 13:20:00,301.33,301.43,300.91,301.14,6807.0,296.3061,296.4045,295.8931,296.1193,6807.0
2024-11-22 13:30:00,301.09,301.21,300.8,300.96,11053.0,296.0701,296.1881,295.785,295.9423,11053.0
2024-11-22 13:40:00,300.73,301.03,300.58,300.8,11216.0,295.7161,296.0111,295.5686,295.785,11216.0
2024-11-22 13:50:00,300.81,300.88,300.45,300.57,11020.0,295.7948,295.8636,295.4408,295.5588,11020.0
2024-11-22 14:00:00,300.43,300.56,300.35,300.54,10169.0,295.4211,295.549,295.3425,295.5293,10169.0
2024-11-22 14:10:00,300.48,300.69,300.28,300.62,6976.0,295.4703,295.6768,295.2736,295.608,6976.0
2024-11-22 14:20:00,300.68,300.7,300.36,300.54,17009.0,295.667,295.6866,295.3523,295.5293,17009.0
2024-11-22 14:30:00,300.48,300.58,300.31,300.4,17265.0,295.4703,295.5686,295.3031,295.3916,17265.0
2024-11-22 14:40:00,300.37,300.7,300.2,300.57,13661.0,295.3621,295.6866,295.195,295.5588,13661.0
2024-11-22 14:50:00,300.7,300.75,300.14,300.15,11173.0,295.6866,295.7358,295.136,295.1458,11173.0
2024-11-22 15:00:00,300.13,300.13,299.49,299.69,14485.0,295.1261,295.1261,294.4968,294.6935,14485.0
2024-11-22 15:10:00,299.7,299.88,299.49,299.81,15192.0,294.7033,294.8803,294.4968,294.8115,15192.0
2024-11-22 15:20:00,299.72,300.0,299.33,299.56,16764.0,294.723,294.9983,294.3395,294.5656,16764.0
2024-11-22 15:30:00,299.46,299.63,298.77,298.82,30127.0,294.4673,294.6345,293.7888,293.838,30127.0
2024-11-22 15:40:00,298.82,299.72,298.75,299.6,41561.0,293.838,294.723,293.7691,294.605,41561.0
2024-11-22 15:50:00,299.53,300.54,299.52,299.98,166763.0,294.5361,295.5293,294.5263,294.9786,166763.0
2024-11-25 09:30:00,301.64,304.23,300.59,303.32,42787.0,296.611,299.1578,295.5785,298.263,42787.0
2024-11-25 09:40:00,303.63,304.34,302.83,304.1,67313.0,298.5678,299.266,297.7811,299.03,67313.0
2024-11-25 09:50:00,304.04,304.75,303.09,304.39,30548.0,298.971,299.6691,298.0368,299.3151,30548.0
2024-11-25 10:00:00,304.51,305.9,304.47,305.22,40170.0,299.4331,300.7999,299.3938,300.1313,40170.0
2024-11-25 10:10:00,305.21,305.75,304.56,305.7,26434.0,300.1214,300.6524,299.4823,300.6033,26434.0
2024-11-25 10:20:00,305.79,306.86,305.72,306.69,21130.0,300.6918,301.7439,300.6229,301.5768,21130.0
2024-11-25 10:30:00,306.69,306.87,306.21,306.54,29737.0,301.5768,301.7538,301.1048,301.4293,29737.0
2024-11-25 10:40:00,306.54,307.3,306.34,307.11,43647.0,301.4293,302.1766,301.2326,301.9898,43647.0
2024-11-25 10:50:00,307.11,307.72,306.69,307.7,39044.0,301.9898,302.5896,301.5768,302.5699,39044.0
2024-11-25 11:00:00,307.69,307.76,307.01,307.42,17348.0,302.5601,302.6289,301.8914,302.2946,17348.0
2024-11-25 11:10:00,307.17,308.52,307.15,308.44,33516.0,302.0488,303.3763,302.0291,303.2976,33516.0
2024-11-25 11:20:00,308.52,308.53,307.38,307.39,18949.0,303.3763,303.3861,302.2553,302.2651,18949.0
2024-11-25 11:30:00,307.66,307.66,306.83,307.09,25476.0,302.5306,302.5306,301.7144,301.9701,25476.0
2024-11-25 11:40:00,307.12,307.33,306.71,306.99,14484.0,301.9996,302.2061,301.5964,301.8718,14484.0
2024-11-25 11:50:00,307.08,307.17,306.46,306.48,8480.0,301.9603,302.0488,301.3506,301.3703,8480.0
2024-11-25 12:00:00,306.52,306.84,306.51,306.64,8827.0,301.4096,301.7243,301.3998,301.5276,8827.0
2024-11-25 12:10:00,306.73,306.74,305.56,306.15,42742.0,301.6161,301.6259,300.4656,301.0458,42742.0
2024-11-25 12:20:00,306.03,306.03,305.47,305.78,15682.0,300.9278,300.9278,300.3771,300.6819,15682.0
2024-11-25 12:30:00,305.78,305.9,304.84,305.08,25028.0,300.6819,300.7999,299.7576,299.9936,25028.0
2024-11-25 12:40:00,305.06,305.8,304.95,305.72,15346.0,299.9739,300.7016,299.8658,300.6229,15346.0
2024-11-25 12:50:00,305.76,306.09,305.66,305.83,7387.0,300.6623,300.9868,300.5639,300.7311,7387.0
2024-11-25 13:00:00,305.94,306.75,305.94,306.61,6134.0,300.8393,301.6358,300.8393,301.4981,6134.0
2024-11-25 13:10:00,306.53,306.84,306.19,306.76,9049.0,301.4194,301.7243,301.0851,301.6456,9049.0
2024-11-25 13:20:00,306.68,306.88,306.33,306.76,5828.0,301.5669,301.7636,301.2228,301.6456,5828.0
2024-11-25 13:30:00,306.78,307.0,306.66,306.91,6708.0,301.6653,301.8816,301.5473,301.7931,6708.0
2024-11-25 13:40:00,306.91,307.22,306.77,307.14,13256.0,301.7931,302.0979,301.6554,302.0193,13256.0
2024-11-25 13:50:00,307.23,307.55,307.2,307.41,9920.0,302.1078,302.4224,302.0783,302.2848,9920.0
2024-11-25 14:00:00,307.43,307.47,307.11,307.11,4637.0,302.3044,302.3438,301.9898,301.9898,4637.0
2024-11-25 14:10:00,307.21,307.3,306.84,307.2,12179.0,302.0881,302.1766,301.7243,302.0783,12179.0
2024-11-25 14:20:00,307.21,308.05,306.88,307.98,48547.0,302.0881,302.9141,301.7636,302.8453,48547.0
2024-11-25 14:30:00,307.89,307.9,307.44,307.49,8771.0,302.7568,302.7666,302.3143,302.3634,8771.0
2024-11-25 14:40:00,307.53,307.57,307.16,307.4,12470.0,302.4028,302.4421,302.0389,302.2749,12470.0
2024-11-25 14:50:00,307.48,307.78,307.4,307.52,14732.0,302.3536,302.6486,302.2749,302.3929,14732.0
2024-11-25 15:00:00,307.52,307.71,307.05,307.62,24315.0,302.3929,302.5798,301.9308,302.4913,24315.0
2024-11-25 15:10:00,307.67,308.13,307.67,308.13,14690.0,302.5404,302.9928,302.5404,302.9928,14690.0
2024-11-25 15:20:00,308.15,308.15,307.37,307.5,20648.0,303.0124,303.0124,302.2454,302.3733,20648.0
2024-11-25 15:30:00,307.41,307.41,306.27,306.29,26181.0,302.2848,302.2848,301.1638,301.1834,26181.0
2024-11-25 15:40:00,306.52,306.89,306.05,306.76,42763.0,301.4096,301.7734,300.9474,301.6456,42763.0
2024-11-25 15:50:00,306.65,306.65,304.8,305.09,194844.0,301.5374,301.5374,299.7183,300.0034,194844.0
2024-11-26 09:30:00,303.06,304.0,302.6,302.7,22758.0,298.0073,298.9316,297.555,297.6533,22758.0
2024-11-26 09:40:00,302.71,303.14,301.38,301.41,13606.0,297.6631,298.086,296.3553,296.3848,13606.0
2024-11-26 09:50:00,301.52,301.97,301.26,301.86,35509.0,296.493,296.9355,296.2373,296.8273,35509.0
2024-11-26 10:00:00,301.91,302.0,300.95,301.37,14671.0,296.8765,296.965,295.9325,296.3455,14671.0
2024-11-26 10:10:00,301.24,301.45,300.74,301.29,28629.0,296.2176,296.4241,295.726,296.2668,28629.0
2024-11-26 10:20:00,301.18,301.4,300.26,300.75,44587.0,296.1586,296.375,295.254,295.7358,44587.0
2024-11-26 10:30:00,300.74,300.76,299.64,300.03,11142.0,295.726,295.7456,294.6443,295.0278,11142.0
2024-11-26 10:40:00,299.98,300.21,299.61,299.73,9561.0,294.9786,295.2048,294.6148,294.7328,9561.0
2024-11-26 10:50:00,299.85,300.39,299.85,300.28,19947.0,294.8508,295.3818,294.8508,295.2736,19947.0
2024-11-26 11:00:00,300.46,301.07,300.45,300.7,16903.0,295.4506,296.0505,295.4408,295.6866,16903.0
2024-11-26 11:10:00,300.63,301.46,300.63,301.43,9149.0,295.6178,296.434,295.6178,296.4045,9149.0
2024-11-26 11:20:00,301.5,301.66,301.2,301.51,13586.0,296.4733,296.6306,296.1783,296.4831,13586.0
2024-11-26 11:30:00,301.6,301.75,301.04,301.69,15314.0,296.5716,296.7191,296.021,296.6601,15314.0
2024-11-26 11:40:00,301.56,302.5,301.46,302.38,25912.0,296.5323,297.4566,296.434,297.3386,25912.0
2024-11-26 11:50:00,302.41,302.5,301.79,301.79,8304.0,297.3681,297.4566,296.7585,296.7585,8304.0
2024-11-26 12:00:00,301.5,301.58,301.21,301.47,5628.0,296.4733,296.552,296.1881,296.4438,5628.0
2024-11-26 12:10:00,301.48,301.65,301.24,301.51,6624.0,296.4536,296.6208,296.2176,296.4831,6624.0
2024-11-26 12:20:00,301.72,301.75,301.49,301.75,10342.0,296.6896,296.7191,296.4635,296.7191,10342.0
2024-11-26 12:30:00,301.74,302.26,301.57,301.57,22194.0,296.7093,297.2206,296.5421,296.5421,22194.0
2024-11-26 12:40:00,301.51,301.65,301.05,301.05,9251.0,296.4831,296.6208,296.0308,296.0308,9251.0
2024-11-26 12:50:00,301.1,301.55,301.05,301.53,9132.0,296.08,296.5225,296.0308,296.5028,9132.0
2024-11-26 13:00:00,301.68,301.71,301.49,301.67,4055.0,296.6503,296.6798,296.4635,296.6405,4055.0
2024-11-26 13:10:00,301.69,301.69,301.24,301.5,25390.0,296.6601,296.6601,296.2176,296.4733,25390.0
2024-11-26 13:20:00,301.61,301.78,301.56,301.57,24061.0,296.5815,296.7486,296.5323,296.5421,24061.0
2024-11-26 13:30:00,301.6,301.75,301.31,301.4,7559.0,296.5716,296.7191,296.2865,296.375,7559.0
2024-11-26 13:40:00,301.37,302.0,301.34,301.97,23948.0,296.3455,296.965,296.316,296.9355,23948.0
2024-11-26 13:50:00,301.89,302.5,301.87,302.06,25702.0,296.8568,297.4566,296.8371,297.024,25702.0
2024-11-26 14:00:00,301.97,302.23,301.54,301.54,12827.0,296.9355,297.1911,296.5126,296.5126,12827.0
2024-11-26 14:10:00,301.76,302.49,301.64,302.21,13411.0,296.729,297.4468,296.611,297.1715,13411.0
2024-11-26 14:20:00,302.21,302.56,302.17,302.24,9473.0,297.1715,297.5156,297.1321,297.201,9473.0
2024-11-26 14:30:00,302.33,302.9,302.24,302.89,15718.0,297.2895,297.85,297.201,297.8401,15718.0
2024-11-26 14:40:00,302.85,302.86,302.66,302.7,11609.0,297.8008,297.8106,297.614,297.6533,11609.0
2024-11-26 14:50:00,302.77,302.81,302.34,302.69,6963.0,297.7221,297.7615,297.2993,297.6435,6963.0
2024-11-26 15:00:00,302.64,303.06,302.38,303.03,8554.0,297.5943,298.0073,297.3386,297.9778,8554.0
2024-11-26 15:10:00,302.98,303.07,302.79,303.01,8950.0,297.9286,298.0171,297.7418,297.9581,8950.0
2024-11-26 15:20:00,303.01,303.18,302.48,302.49,17193.0,297.9581,298.1253,297.437,297.4468,17193.0
2024-11-26 15:30:00,302.5,302.6,302.22,302.42,16121.0,297.4566,297.555,297.1813,297.378,16121.0
2024-11-26 15:40:00,302.42,302.85,302.11,302.64,42426.0,297.378,297.8008,297.0731,297.5943,42426.0
2024-11-26 15:50:00,302.64,303.22,302.53,302.9,104099.0,297.5943,298.1646,297.4861,297.85,104099.0
2024-11-27 09:30:00,303.74,304.67,303.28,303.57,22517.0,298.676,299.5904,298.2236,298.5088,22517.0
2024-11-27 09:40:00,303.88,304.2,303.62,303.9,3798.0,298.8136,299.1283,298.558,298.8333,3798.0
2024-11-27 09:50:00,304.08,304.78,303.88,303.88,14412.0,299.0103,299.6986,298.8136,298.8136,14412.0
2024-11-27 10:00:00,304.11,304.41,303.61,303.93,17659.0,299.0398,299.3348,298.5481,298.8628,17659.0
2024-11-27 10:10:00,303.95,304.29,303.8,303.99,5178.0,298.8825,299.2168,298.735,298.9218,5178.0
2024-11-27 10:20:00,304.11,304.67,303.95,304.37,5140.0,299.0398,299.5904,298.8825,299.2955,5140.0
2024-11-27 10:30:00,304.23,304.24,303.33,303.51,17038.0,299.1578,299.1676,298.2728,298.4498,17038.0
2024-11-27 10:40:00,303.4,303.78,303.34,303.43,10974.0,298.3416,298.7153,298.2826,298.3711,10974.0
2024-11-27 10:50:00,303.55,303.55,302.87,303.09,7583.0,298.4891,298.4891,297.8205,298.0368,7583.0
2024-11-27 11:00:00,303.05,303.75,303.0,303.67,14496.0,297.9975,298.6858,297.9483,298.6071,14496.0
2024-11-27 11:10:00,303.67,304.0,303.64,303.88,14956.0,298.6071,298.9316,298.5776,298.8136,14956.0
2024-11-27 11:20:00,303.9,303.9,303.27,303.28,3730.0,298.8333,298.8333,298.2138,298.2236,3730.0
2024-11-27 11:30:00,303.19,303.19,302.78,302.97,2908.0,298.1351,298.1351,297.732,297.9188,2908.0
2024-11-27 11:40:00,302.93,303.25,302.86,303.22,4217.0,297.8795,298.1941,297.8106,298.1646,4217.0
2024-11-27 11:50:00,303.25,303.41,303.12,303.12,5586.0,298.1941,298.3515,298.0663,298.0663,5586.0
2024-11-27 12:00:00,303.24,303.25,302.78,302.91,8322.0,298.1843,298.1941,297.732,297.8598,8322.0
2024-11-27 12:10:00,302.91,303.07,302.83,302.85,9735.0,297.8598,298.0171,297.7811,297.8008,9735.0
2024-11-27 12:20:00,302.84,302.99,302.82,302.9,3757.0,297.791,297.9385,297.7713,297.85,3757.0
2024-11-27 12:30:00,302.9,302.9,301.91,302.19,7945.0,297.85,297.85,296.8765,297.1518,7945.0
2024-11-27 12:40:00,302.04,302.32,301.87,302.19,10984.0,297.0043,297.2796,296.8371,297.1518,10984.0
2024-11-27 12:50:00,302.19,302.25,302.06,302.13,10701.0,297.1518,297.2108,297.024,297.0928,10701.0
2024-11-27 13:00:00,302.17,302.25,302.08,302.09,7823.0,297.1321,297.2108,297.0436,297.0535,7823.0
2024-11-27 13:10:00,302.17,302.17,301.76,301.94,15621.0,297.1321,297.1321,296.729,296.906,15621.0
2024-11-27 13:20:00,301.95,301.98,301.64,301.84,6256.0,296.9158,296.9453,296.611,296.8076,6256.0
2024-11-27 13:30:00,301.77,302.05,301.57,301.94,4572.0,296.7388,297.0141,296.5421,296.906,4572.0
2024-11-27 13:40:00,301.92,301.99,301.73,301.93,12094.0,296.8863,296.9551,296.6995,296.8961,12094.0
2024-11-27 13:50:00,301.83,302.01,301.7,301.84,6887.0,296.7978,296.9748,296.67,296.8076,6887.0
2024-11-27 14:00:00,301.84,302.29,301.84,302.23,7809.0,296.8076,297.2501,296.8076,297.1911,7809.0
2024-11-27 14:10:00,302.25,302.64,302.17,302.53,3908.0,297.2108,297.5943,297.1321,297.4861,3908.0
2024-11-27 14:20:00,302.56,302.57,302.2,302.3,8115.0,297.5156,297.5255,297.1616,297.26,8115.0
2024-11-27 14:30:00,302.35,302.57,302.35,302.46,9181.0,297.3091,297.5255,297.3091,297.4173,9181.0
2024-11-27 14:40:00,302.43,302.5,302.1,302.21,7558.0,297.3878,297.4566,297.0633,297.1715,7558.0
2024-11-27 14:50:00,302.21,302.25,302.06,302.17,7554.0,297.1715,297.2108,297.024,297.1321,7554.0
2024-11-27 15:00:00,302.15,302.25,301.96,302.21,13817.0,297.1125,297.2108,296.9256,297.1715,13817.0
2024-11-27 15:10:00,302.14,302.5,302.07,302.19,17161.0,297.1026,297.4566,297.0338,297.1518,17161.0
2024-11-27 15:20:00,302.19,302.42,302.04,302.39,11452.0,297.1518,297.378,297.0043,297.3485,11452.0
2024-11-27 15:30:00,302.33,302.46,302.0,302.09,7113.0,297.2895,297.4173,296.965,297.0535,7113.0
2024-11-27 15:40:00,302.17,302.85,302.01,302.82,13147.0,297.1321,297.8008,296.9748,297.7713,13147.0
2024-11-27 15:50:00,302.85,303.41,302.61,303.41,64092.0,297.8008,298.3515,297.5648,298.3515,64092.0
2024-11-29 09:30:00,303.04,304.76,301.87,303.72,10537.0,297.9876,299.6789,296.8371,298.6563,10537.0
2024-11-29 09:40:00,303.57,304.26,303.36,303.73,37142.0,298.5088,299.1873,298.3023,298.6661,37142.0
2024-11-29 09:50:00,304.01,304.34,303.51,303.93,17076.0,298.9415,299.266,298.4498,298.8628,17076.0
2024-11-29 10:00:00,303.64,303.92,303.3,303.32,31643.0,298.5776,298.853,298.2433,298.263,31643.0
2024-11-29 10:10:00,303.6,304.07,303.34,303.5,13879.0,298.5383,299.0005,298.2826,298.44,13879.0
2024-11-29 10:20:00,303.55,303.96,303.5,303.96,7337.0,298.4891,298.8923,298.44,298.8923,7337.0
2024-11-29 10:30:00,303.9,304.09,303.44,303.7,7794.0,298.8333,299.0201,298.381,298.6366,7794.0
2024-11-29 10:40:00,303.72,303.72,303.42,303.53,4339.0,298.6563,298.6563,298.3613,298.4695,4339.0
2024-11-29 10:50:00,303.6,303.6,303.14,303.48,6848.0,298.5383,298.5383,298.086,298.4203,6848.0
2024-11-29 11:00:00,303.46,303.61,303.32,303.46,9102.0,298.4006,298.5481,298.263,298.4006,9102.0
2024-11-29 11:10:00,303.47,303.65,303.09,303.28,10124.0,298.4105,298.5875,298.0368,298.2236,10124.0
2024-11-29 11:20:00,303.23,303.4,302.88,303.32,6249.0,298.1745,298.3416,297.8303,298.263,6249.0
2024-11-29 11:30:00,303.28,303.37,303.13,303.17,5603.0,298.2236,298.3121,298.0761,298.1155,5603.0
2024-11-29 11:40:00,303.05,303.6,303.02,303.55,4433.0,297.9975,298.5383,297.968,298.4891,4433.0
2024-11-29 11:50:00,303.46,303.71,303.46,303.58,4484.0,298.4006,298.6465,298.4006,298.5186,4484.0
2024-11-29 12:00:00,303.59,303.93,303.51,303.75,21976.0,298.5285,298.8628,298.4498,298.6858,21976.0
2024-11-29 12:10:00,303.71,303.78,303.43,303.74,15363.0,298.6465,298.7153,298.3711,298.676,15363.0
2024-11-29 12:20:00,303.77,303.77,303.46,303.55,11946.0,298.7055,298.7055,298.4006,298.4891,11946.0
2024-11-29 12:30:00,303.5,303.56,303.31,303.31,8035.0,298.44,298.499,298.2531,298.2531,8035.0
2024-11-29 12:40:00,303.31,303.55,303.3,303.42,11758.0,298.2531,298.4891,298.2433,298.3613,11758.0
2024-11-29 12:50:00,303.45,303.56,302.57,302.77,47057.0,298.3908,298.499,297.5255,297.7221,47057.0
2024-12-02 09:30:00,301.59,302.03,298.07,298.2,24033.0,296.5618,296.9945,293.1005,293.2283,24033.0
2024-12-02 09:40:00,298.04,298.07,296.15,296.48,41530.0,293.071,293.1005,291.2125,291.537,41530.0
2024-12-02 09:50:00,296.48,296.48,295.18,295.66,16020.0,291.537,291.537,290.2587,290.7307,16020.0
2024-12-02 10:00:00,295.95,296.34,295.2,295.49,20320.0,291.0158,291.3993,290.2783,290.5635,20320.0
2024-12-02 10:10:00,295.5,295.77,294.51,294.94,18855.0,290.5733,290.8388,289.5998,290.0227,18855.0
2024-12-02 10:20:00,295.1,295.39,293.82,294.94,30929.0,290.18,290.4652,288.9213,290.0227,30929.0
2024-12-02 10:30:00,295.25,295.9,295.21,295.59,12580.0,290.3275,290.9667,290.2882,290.6618,12580.0
2024-12-02 10:40:00,295.57,296.4,295.46,295.83,13821.0,290.6422,291.4583,290.534,290.8978,13821.0
2024-12-02 10:50:00,295.84,296.32,295.42,296.21,10436.0,290.9077,291.3797,290.4947,291.2715,10436.0
2024-12-02 11:00:00,296.28,296.55,295.57,296.47,17312.0,291.3403,291.6058,290.6422,291.5272,17312.0
2024-12-02 11:10:00,296.65,296.65,296.22,296.37,9310.0,291.7042,291.7042,291.2813,291.4288,9310.0
2024-12-02 11:20:00,296.39,297.34,296.37,296.7,47093.0,291.4485,292.3827,291.4288,291.7533,47093.0
2024-12-02 11:30:00,296.53,296.87,296.33,296.38,4221.0,291.5862,291.9205,291.3895,291.4387,4221.0
2024-12-02 11:40:00,296.39,296.93,296.3,296.65,6441.0,291.4485,291.9795,291.36,291.7042,6441.0
2024-12-02 11:50:00,296.76,296.82,296.45,296.45,2154.0,291.8123,291.8713,291.5075,291.5075,2154.0
2024-12-02 12:00:00,296.66,296.66,296.46,296.64,3058.0,291.714,291.714,291.5173,291.6943,3058.0
2024-12-02 12:10:00,296.64,297.02,296.59,296.79,6024.0,291.6943,292.068,291.6452,291.8418,6024.0
2024-12-02 12:20:00,296.95,297.09,296.72,296.79,5038.0,291.9992,292.1368,291.773,291.8418,5038.0
2024-12-02 12:30:00,296.71,297.0,296.71,296.93,2155.0,291.7632,292.0483,291.7632,291.9795,2155.0
2024-12-02 12:40:00,297.01,297.1,296.9,297.0,9074.0,292.0582,292.1467,291.95,292.0483,9074.0
2024-12-02 12:50:00,296.98,297.05,296.8,296.83,3080.0,292.0287,292.0975,291.8517,291.8812,3080.0
2024-12-02 13:00:00,296.74,296.8,296.48,296.65,8536.0,291.7927,291.8517,291.537,291.7042,8536.0
2024-12-02 13:10:00,296.84,297.2,296.67,297.2,11284.0,291.891,292.245,291.7238,292.245,11284.0
2024-12-02 13:20:00,297.25,297.25,296.82,296.82,9771.0,292.2942,292.2942,291.8713,291.8713,9771.0
2024-12-02 13:30:00,296.92,296.92,296.36,296.65,13668.0,291.9697,291.9697,291.419,291.7042,13668.0
2024-12-02 13:40:00,296.65,296.95,296.6,296.91,9740.0,291.7042,291.9992,291.655,291.9598,9740.0
2024-12-02 13:50:00,296.99,297.5,296.83,297.42,29611.0,292.0385,292.54,291.8812,292.4613,29611.0
2024-12-02 14:00:00,297.45,297.5,297.01,297.2,6773.0,292.4908,292.54,292.0582,292.245,6773.0
2024-12-02 14:10:00,297.23,297.33,296.87,296.99,12931.0,292.2745,292.3728,291.9205,292.0385,12931.0
2024-12-02 14:20:00,296.99,297.17,296.94,297.0,18666.0,292.0385,292.2155,291.9893,292.0483,18666.0
2024-12-02 14:30:00,297.01,297.96,296.97,297.91,39806.0,292.0582,292.9923,292.0188,292.9432,39806.0
2024-12-02 14:40:00,297.86,297.89,297.48,297.62,13662.0,292.894,292.9235,292.5203,292.658,13662.0
2024-12-02 14:50:00,297.59,297.9,297.55,297.69,26443.0,292.6285,292.9333,292.5892,292.7268,26443.0
2024-12-02 15:00:00,297.8,297.94,297.51,297.67,25170.0,292.835,292.9727,292.5498,292.7072,25170.0
2024-12-02 15:10:00,297.66,298.0,297.55,297.76,22288.0,292.6973,293.0317,292.5892,292.7957,22288.0
2024-12-02 15:20:00,297.73,297.8,297.51,297.75,12898.0,292.7662,292.835,292.5498,292.7858,12898.0
2024-12-02 15:30:00,297.71,297.95,297.59,297.59,42187.0,292.7465,292.9825,292.6285,292.6285,42187.0
2024-12-02 15:40:00,297.66,297.67,297.0,297.11,37452.0,292.6973,292.7072,292.0483,292.1565,37452.0
2024-12-02 15:50:00,297.15,297.56,296.53,296.81,135012.0,292.1958,292.599,291.5862,291.8615,135012.0
2024-12-03 09:30:00,294.5,294.5,290.5,290.76,78959.0,289.59,289.59,285.6567,285.9124,78959.0
2024-12-03 09:40:00,291.04,291.74,290.07,290.43,30358.0,286.1877,286.876,285.2339,285.5879,30358.0
2024-12-03 09:50:00,290.42,291.1,290.37,290.8,16484.0,285.578,286.2467,285.5289,285.9517,16484.0
2024-12-03 10:00:00,290.52,290.69,289.0,289.89,48920.0,285.6764,285.8435,284.1817,285.0569,48920.0
2024-12-03 10:10:00,289.9,289.96,288.65,288.76,28946.0,285.0667,285.1257,283.8375,283.9457,28946.0
2024-12-03 10:20:00,288.68,288.74,287.37,287.69,37897.0,283.867,283.926,282.5789,282.8935,37897.0
2024-12-03 10:30:00,287.84,287.91,287.15,287.63,41650.0,283.041,283.1099,282.3625,282.8345,41650.0
2024-12-03 10:40:00,287.57,287.63,287.14,287.41,14950.0,282.7755,282.8345,282.3527,282.6182,14950.0
2024-12-03 10:50:00,287.34,288.04,287.06,287.2,33846.0,282.5494,283.2377,282.274,282.4117,33846.0
2024-12-03 11:00:00,287.25,287.51,286.84,286.88,27057.0,282.4609,282.7165,282.0577,282.097,27057.0
2024-12-03 11:10:00,286.9,287.0,286.03,286.09,25713.0,282.1167,282.215,281.2612,281.3202,25713.0
2024-12-03 11:20:00,286.08,286.45,285.75,286.07,26586.0,281.3104,281.6742,280.9859,281.3006,26586.0
2024-12-03 11:30:00,286.15,286.5,285.83,285.84,25855.0,281.3792,281.7234,281.0646,281.0744,25855.0
2024-12-03 11:40:00,286.0,286.31,285.44,285.44,17867.0,281.2317,281.5366,280.6811,280.6811,17867.0
2024-12-03 11:50:00,285.44,285.65,285.01,285.43,35464.0,280.6811,280.8876,280.2582,280.6712,35464.0
2024-12-03 12:00:00,285.31,285.53,284.96,285.0,37800.0,280.5532,280.7696,280.2091,280.2484,37800.0
2024-12-03 12:10:00,284.98,285.33,284.67,285.02,38817.0,280.2287,280.5729,279.9239,280.2681,38817.0
2024-12-03 12:20:00,285.01,285.08,284.43,285.02,36257.0,280.2582,280.3271,279.6879,280.2681,36257.0
2024-12-03 12:30:00,285.01,285.09,284.45,284.88,59652.0,280.2582,280.3369,279.7076,280.1304,59652.0
2024-12-03 12:40:00,284.81,285.09,284.27,284.94,34615.0,280.0616,280.3369,279.5306,280.1894,34615.0
2024-12-03 12:50:00,284.94,285.4,284.88,284.94,42259.0,280.1894,280.6417,280.1304,280.1894,42259.0
2024-12-03 13:00:00,285.06,285.78,285.01,285.27,31852.0,280.3074,281.0154,280.2582,280.5139,31852.0
2024-12-03 13:10:00,285.27,285.45,284.91,284.91,15834.0,280.5139,280.6909,280.1599,280.1599,15834.0
2024-12-03 13:20:00,285.22,285.22,284.77,284.95,16447.0,280.4647,280.4647,280.0222,280.1992,16447.0
2024-12-03 13:30:00,284.92,285.19,284.8,285.1,16071.0,280.1697,280.4352,280.0517,280.3467,16071.0
2024-12-03 13:40:00,285.13,285.38,284.7,284.93,25787.0,280.3762,280.6221,279.9534,280.1796,25787.0
2024-12-03 13:50:00,284.99,285.08,284.55,284.75,15710.0,280.2386,280.3271,279.8059,280.0026,15710.0
2024-12-03 14:00:00,284.84,284.99,284.49,284.89,22760.0,280.0911,280.2386,279.7469,280.1402,22760.0
2024-12-03 14:10:00,284.71,284.98,284.6,284.84,12776.0,279.9632,280.2287,279.8551,280.0911,12776.0
2024-12-03 14:20:00,284.88,285.38,284.77,284.92,15705.0,280.1304,280.6221,280.0222,280.1697,15705.0
2024-12-03 14:30:00,284.93,285.18,284.8,285.1,9559.0,280.1796,280.4254,280.0517,280.3467,9559.0
2024-12-03 14:40:00,285.1,285.23,284.91,285.0,16929.0,280.3467,280.4746,280.1599,280.2484,16929.0
2024-12-03 14:50:00,285.12,285.27,284.87,284.96,16264.0,280.3664,280.5139,280.1206,280.2091,16264.0
2024-12-03 15:00:00,284.91,285.04,284.62,284.63,22244.0,280.1599,280.2877,279.8747,279.8846,22244.0
2024-12-03 15:10:00,284.66,284.77,284.4,284.4,13487.0,279.9141,280.0222,279.6584,279.6584,13487.0
2024-12-03 15:20:00,284.46,284.52,283.8,283.84,29185.0,279.7174,279.7764,279.0684,279.1077,29185.0
2024-12-03 15:30:00,283.81,284.13,283.67,283.93,35960.0,279.0782,279.3929,278.9406,279.1962,35960.0
2024-12-03 15:40:00,283.94,283.94,283.09,283.14,45110.0,279.2061,279.2061,278.3702,278.4194,45110.0
2024-12-03 15:50:00,283.25,283.65,282.7,282.79,207471.0,278.5276,278.9209,277.9867,278.0752,207471.0
2024-12-04 09:30:00,281.71,283.6,280.02,282.04,61952.0,277.0132,278.8717,275.3514,277.3377,61952.0
2024-12-04 09:40:00,282.01,283.96,281.76,283.65,30657.0,277.3082,279.2257,277.0624,278.9209,30657.0
2024-12-04 09:50:00,283.73,285.38,283.53,284.67,43126.0,278.9996,280.6221,278.8029,279.9239,43126.0
2024-12-04 10:00:00,284.52,285.44,284.3,285.26,38637.0,279.7764,280.6811,279.5601,280.5041,38637.0
2024-12-04 10:10:00,285.32,285.37,284.43,284.94,81275.0,280.5631,280.6122,279.6879,280.1894,81275.0
2024-12-04 10:20:00,284.93,285.79,284.77,285.79,37183.0,280.1796,281.0252,280.0222,281.0252,37183.0
2024-12-04 10:30:00,285.63,285.81,285.14,285.17,40198.0,280.8679,281.0449,280.3861,280.4156,40198.0
2024-12-04 10:40:00,285.21,285.3,284.73,284.93,20332.0,280.4549,280.5434,279.9829,280.1796,20332.0
2024-12-04 10:50:00,284.88,285.49,284.87,285.38,40116.0,280.1304,280.7302,280.1206,280.6221,40116.0
2024-12-04 11:00:00,285.38,285.46,284.57,284.57,27655.0,280.6221,280.7007,279.8256,279.8256,27655.0
2024-12-04 11:10:00,284.56,284.82,284.29,284.62,14294.0,279.8157,280.0714,279.5502,279.8747,14294.0
2024-12-04 11:20:00,284.73,285.62,284.66,285.28,10378.0,279.9829,280.8581,279.9141,280.5237,10378.0
2024-12-04 11:30:00,285.33,285.9,285.32,285.73,23653.0,280.5729,281.1334,280.5631,280.9662,23653.0
2024-12-04 11:40:00,285.57,285.61,285.13,285.26,12744.0,280.8089,280.8482,280.3762,280.5041,12744.0
2024-12-04 11:50:00,285.26,285.58,285.0,285.08,10973.0,280.5041,280.8187,280.2484,280.3271,10973.0
2024-12-04 12:00:00,284.97,284.97,284.37,284.75,10715.0,280.2189,280.2189,279.6289,280.0026,10715.0
2024-12-04 12:10:00,284.82,284.85,284.3,284.67,47126.0,280.0714,280.1009,279.5601,279.9239,47126.0
2024-12-04 12:20:00,284.75,284.91,284.55,284.55,8535.0,280.0026,280.1599,279.8059,279.8059,8535.0
2024-12-04 12:30:00,284.55,284.7,284.36,284.63,11869.0,279.8059,279.9534,279.6191,279.8846,11869.0
2024-12-04 12:40:00,284.67,284.67,284.45,284.55,7002.0,279.9239,279.9239,279.7076,279.8059,7002.0
2024-12-04 12:50:00,284.63,284.76,284.48,284.5,8255.0,279.8846,280.0124,279.7371,279.7567,8255.0
2024-12-04 13:00:00,284.52,284.52,283.93,283.93,10355.0,279.7764,279.7764,279.1962,279.1962,10355.0
2024-12-04 13:10:00,283.93,284.07,283.86,284.0,4432.0,279.1962,279.3339,279.1274,279.2651,4432.0
2024-12-04 13:20:00,283.93,283.93,283.2,283.66,9832.0,279.1962,279.1962,278.4784,278.9307,9832.0
2024-12-04 13:30:00,283.65,283.89,283.41,283.86,11159.0,278.9209,279.1569,278.6849,279.1274,11159.0
2024-12-04 13:40:00,283.9,284.18,283.66,284.13,9368.0,279.1667,279.4421,278.9307,279.3929,9368.0
2024-12-04 13:50:00,284.03,284.08,283.58,283.62,42060.0,279.2946,279.3437,278.8521,278.8914,42060.0
2024-12-04 14:00:00,283.58,284.11,283.3,283.3,16786.0,278.8521,279.3732,278.5767,278.5767,16786.0
2024-12-04 14:10:00,283.49,283.49,282.91,283.21,11416.0,278.7636,278.7636,278.1932,278.4882,11416.0
2024-12-04 14:20:00,283.17,283.36,282.89,282.98,11483.0,278.4489,278.6357,278.1736,278.2621,11483.0
2024-12-04 14:30:00,282.92,283.25,282.83,283.04,16107.0,278.2031,278.5276,278.1146,278.3211,16107.0
2024-12-04 14:40:00,283.16,283.16,282.77,282.87,7473.0,278.4391,278.4391,278.0556,278.1539,7473.0
2024-12-04 14:50:00,282.98,283.27,282.85,283.21,10986.0,278.2621,278.5472,278.1342,278.4882,10986.0
2024-12-04 15:00:00,283.29,283.43,283.11,283.34,12873.0,278.5669,278.7046,278.3899,278.6161,12873.0
2024-12-04 15:10:00,283.39,283.62,283.29,283.6,20102.0,278.6652,278.8914,278.5669,278.8717,20102.0
2024-12-04 15:20:00,283.6,284.35,283.57,283.84,31176.0,278.8717,279.6092,278.8422,279.1077,31176.0
2024-12-04 15:30:00,283.86,284.09,283.79,284.02,32734.0,279.1274,279.3536,279.0586,279.2847,32734.0
2024-12-04 15:40:00,284.02,284.26,283.81,283.88,48837.0,279.2847,279.5207,279.0782,279.1471,48837.0
2024-12-04 15:50:00,283.81,284.43,283.29,283.29,141587.0,279.0782,279.6879,278.5669,278.5669,141587.0
2024-12-05 09:30:00,284.19,285.78,283.5,284.07,30042.0,279.4519,281.0154,278.7734,279.3339,30042.0
2024-12-05 09:40:00,284.06,284.06,283.28,283.49,13219.0,279.3241,279.3241,278.5571,278.7636,13219.0
2024-12-05 09:50:00,283.51,283.89,282.69,283.15,14122.0,278.7832,279.1569,277.9769,278.4292,14122.0
2024-12-05 10:00:00,283.22,283.65,282.88,282.92,7792.0,278.4981,278.9209,278.1637,278.2031,7792.0
2024-12-05 10:10:00,282.77,282.77,282.11,282.11,14827.0,278.0556,278.0556,277.4066,277.4066,14827.0
2024-12-05 10:20:00,282.11,282.23,281.6,281.6,9006.0,277.4066,277.5246,276.9051,276.9051,9006.0
2024-12-05 10:30:00,281.55,281.77,281.26,281.59,14693.0,276.8559,277.0722,276.5707,276.8952,14693.0
2024-12-05 10:40:00,281.47,281.67,281.15,281.25,7346.0,276.7772,276.9739,276.4626,276.5609,7346.0
2024-12-05 10:50:00,281.22,281.44,280.18,280.49,18116.0,276.5314,276.7477,275.5088,275.8136,18116.0
2024-12-05 11:00:00,280.49,280.81,280.19,280.72,10200.0,275.8136,276.1282,275.5186,276.0398,10200.0
2024-12-05 11:10:00,280.76,280.76,280.3,280.3,10473.0,276.0791,276.0791,275.6268,275.6268,10473.0
2024-12-05 11:20:00,280.3,280.97,280.24,280.79,10245.0,275.6268,276.2856,275.5678,276.1086,10245.0
2024-12-05 11:30:00,280.87,280.87,280.36,280.36,4626.0,276.1872,276.1872,275.6858,275.6858,4626.0
2024-12-05 11:40:00,280.38,280.51,280.16,280.2,12406.0,275.7054,275.8333,275.4891,275.5284,12406.0
2024-12-05 11:50:00,280.16,280.48,280.1,280.48,11179.0,275.4891,275.8038,275.4301,275.8038,11179.0
2024-12-05 12:00:00,280.45,280.71,280.08,280.71,22355.0,275.7743,276.0299,275.4104,276.0299,22355.0
2024-12-05 12:10:00,280.7,280.78,280.12,280.21,6687.0,276.0201,276.0987,275.4498,275.5383,6687.0
2024-12-05 12:20:00,280.2,280.22,279.96,280.17,17526.0,275.5284,275.5481,275.2924,275.4989,17526.0
2024-12-05 12:30:00,280.17,280.25,280.01,280.21,41369.0,275.4989,275.5776,275.3416,275.5383,41369.0
2024-12-05 12:40:00,280.24,281.2,280.24,281.03,42166.0,275.5678,276.5117,275.5678,276.3446,42166.0
2024-12-05 12:50:00,281.0,281.36,280.79,280.86,8347.0,276.3151,276.6691,276.1086,276.1774,8347.0
2024-12-05 13:00:00,280.86,280.86,280.51,280.63,5960.0,276.1774,276.1774,275.8333,275.9513,5960.0
2024-12-05 13:10:00,280.7,281.16,280.61,281.11,11346.0,276.0201,276.4724,275.9316,276.4232,11346.0
2024-12-05 13:20:00,281.02,281.12,280.77,281.0,13380.0,276.3347,276.4331,276.0889,276.3151,13380.0
2024-12-05 13:30:00,280.87,281.24,280.58,281.06,23447.0,276.1872,276.5511,275.9021,276.3741,23447.0
2024-12-05 13:40:00,281.06,281.07,280.7,280.75,6761.0,276.3741,276.3839,276.0201,276.0693,6761.0
2024-12-05 13:50:00,280.75,281.13,280.66,280.96,12114.0,276.0693,276.4429,275.9808,276.2757,12114.0
2024-12-05 14:00:00,280.93,280.93,280.52,280.87,6656.0,276.2462,276.2462,275.8431,276.1872,6656.0
2024-12-05 14:10:00,280.81,280.88,280.32,280.33,9597.0,276.1282,276.1971,275.6464,275.6563,9597.0
2024-12-05 14:20:00,280.3,280.52,280.15,280.17,12076.0,275.6268,275.8431,275.4793,275.4989,12076.0
2024-12-05 14:30:00,280.07,280.43,280.03,280.43,7824.0,275.4006,275.7546,275.3613,275.7546,7824.0
2024-12-05 14:40:00,280.35,280.5,280.1,280.15,13944.0,275.6759,275.8234,275.4301,275.4793,13944.0
2024-12-05 14:50:00,280.16,280.18,279.86,279.98,19326.0,275.4891,275.5088,275.1941,275.3121,19326.0
2024-12-05 15:00:00,279.98,280.05,279.79,279.86,13043.0,275.3121,275.3809,275.1253,275.1941,13043.0
2024-12-05 15:10:00,279.9,280.07,279.86,279.88,7332.0,275.2334,275.4006,275.1941,275.2138,7332.0
2024-12-05 15:20:00,279.94,280.16,279.88,280.1,12656.0,275.2728,275.4891,275.2138,275.4301,12656.0
2024-12-05 15:30:00,280.16,280.54,280.02,280.54,18124.0,275.4891,275.8628,275.3514,275.8628,18124.0
2024-12-05 15:40:00,280.53,280.56,279.94,279.99,20266.0,275.8529,275.8824,275.2728,275.3219,20266.0
2024-12-05 15:50:00,280.11,280.11,279.22,279.42,189534.0,275.4399,275.4399,274.5648,274.7614,189534.0
2024-12-06 09:30:00,281.39,282.45,280.7,282.06,28001.0,276.6986,277.7409,276.0201,277.3574,28001.0
2024-12-06 09:40:00,282.1,282.1,280.59,280.83,14399.0,277.3967,277.3967,275.9119,276.1479,14399.0
2024-12-06 09:50:00,280.55,281.26,280.55,281.25,7117.0,275.8726,276.5707,275.8726,276.5609,7117.0
2024-12-06 10:00:00,281.07,281.07,280.6,280.9,10409.0,276.3839,276.3839,275.9218,276.2167,10409.0
2024-12-06 10:10:00,280.97,281.18,280.11,280.16,9234.0,276.2856,276.4921,275.4399,275.4891,9234.0
2024-12-06 10:20:00,280.18,280.22,279.72,280.05,6496.0,275.5088,275.5481,275.0564,275.3809,6496.0
2024-12-06 10:30:00,280.0,280.69,279.76,280.43,12306.0,275.3318,276.0103,275.0958,275.7546,12306.0
2024-12-06 10:40:00,280.32,280.55,280.21,280.5,6468.0,275.6464,275.8726,275.5383,275.8234,6468.0
2024-12-06 10:50:00,280.57,280.65,280.24,280.25,5319.0,275.8923,275.9709,275.5678,275.5776,5319.0
2024-12-06 11:00:00,280.09,280.27,279.86,279.87,6701.0,275.4203,275.5973,275.1941,275.2039,6701.0
2024-12-06 11:10:00,279.87,280.19,279.84,279.89,5341.0,275.2039,275.5186,275.1744,275.2236,5341.0
2024-12-06 11:20:00,279.96,279.97,279.28,279.65,12142.0,275.2924,275.3023,274.6238,274.9876,12142.0
2024-12-06 11:30:00,279.58,279.81,279.57,279.69,4787.0,274.9188,275.1449,274.9089,275.0269,4787.0
2024-12-06 11:40:00,279.67,279.78,279.51,279.75,6134.0,275.0073,275.1154,274.8499,275.0859,6134.0
2024-12-06 11:50:00,279.92,280.28,279.84,280.28,4158.0,275.2531,275.6071,275.1744,275.6071,4158.0
2024-12-06 12:00:00,280.23,280.25,279.53,279.84,7510.0,275.5579,275.5776,274.8696,275.1744,7510.0
2024-12-06 12:10:00,279.85,280.19,279.68,280.07,8242.0,275.1843,275.5186,275.0171,275.4006,8242.0
2024-12-06 12:20:00,280.06,280.34,280.06,280.22,3997.0,275.3908,275.6661,275.3908,275.5481,3997.0
2024-12-06 12:30:00,280.21,280.33,277.75,279.94,803769.0,275.5383,275.6563,273.1193,275.2728,803769.0
2024-12-06 12:40:00,279.99,280.17,279.69,279.71,20752.0,275.3219,275.4989,275.0269,275.0466,20752.0
2024-12-06 12:50:00,279.81,280.34,279.64,280.34,7110.0,275.1449,275.6661,274.9778,275.6661,7110.0
2024-12-06 13:00:00,280.34,280.52,280.28,280.5,12129.0,275.6661,275.8431,275.6071,275.8234,12129.0
2024-12-06 13:10:00,280.5,281.06,280.45,281.0,8350.0,275.8234,276.3741,275.7743,276.3151,8350.0
2024-12-06 13:20:00,280.85,280.99,280.77,280.88,5898.0,276.1676,276.3052,276.0889,276.1971,5898.0
2024-12-06 13:30:00,280.81,280.89,280.44,280.46,8305.0,276.1282,276.2069,275.7644,275.7841,8305.0
2024-12-06 13:40:00,280.45,280.45,279.87,279.97,7653.0,275.7743,275.7743,275.2039,275.3023,7653.0
2024-12-06 13:50:00,279.93,280.03,279.8,279.85,3639.0,275.2629,275.3613,275.1351,275.1843,3639.0
2024-12-06 14:00:00,279.78,279.96,279.37,279.4,6147.0,275.1154,275.2924,274.7123,274.7418,6147.0
2024-12-06 14:10:00,279.34,279.7,279.34,279.63,9762.0,274.6828,275.0368,274.6828,274.9679,9762.0
2024-12-06 14:20:00,279.65,279.66,279.36,279.46,4749.0,274.9876,274.9974,274.7024,274.8008,4749.0
2024-12-06 14:30:00,279.35,279.51,279.19,279.19,9017.0,274.6926,274.8499,274.5353,274.5353,9017.0
2024-12-06 14:40:00,279.34,279.8,279.1,279.44,6754.0,274.6828,275.1351,274.4468,274.7811,6754.0
2024-12-06 14:50:00,279.61,279.9,279.55,279.85,4825.0,274.9483,275.2334,274.8893,275.1843,4825.0
2024-12-06 15:00:00,279.84,280.0,279.77,280.0,5845.0,275.1744,275.3318,275.1056,275.3318,5845.0
2024-12-06 15:10:00,279.94,280.16,279.93,279.96,9438.0,275.2728,275.4891,275.2629,275.2924,9438.0
2024-12-06 15:20:00,279.96,280.04,279.85,279.87,7980.0,275.2924,275.3711,275.1843,275.2039,7980.0
2024-12-06 15:30:00,279.88,280.05,279.8,279.87,11646.0,275.2138,275.3809,275.1351,275.2039,11646.0
2024-12-06 15:40:00,279.86,280.32,279.85,280.31,24000.0,275.1941,275.6464,275.1843,275.6366,24000.0
2024-12-06 15:50:00,280.28,281.1,280.16,280.52,175619.0,275.6071,276.4134,275.4891,275.8431,175619.0
2024-12-09 09:30:00,280.89,282.77,279.5,282.63,41875.0,277.5705,279.4283,276.1969,279.2899,41875.0
2024-12-09 09:40:00,282.43,282.82,281.51,281.93,24241.0,279.0923,279.4777,278.1832,278.5982,24241.0
2024-12-09 09:50:00,281.94,282.1,281.01,281.49,18278.0,278.6081,278.7662,277.6891,278.1634,18278.0
2024-12-09 10:00:00,281.51,281.52,280.71,280.79,10316.0,278.1832,278.1931,277.3926,277.4717,10316.0
2024-12-09 10:10:00,280.75,281.28,280.62,281.02,9566.0,277.4322,277.9559,277.3037,277.699,9566.0
2024-12-09 10:20:00,280.79,281.46,280.79,281.16,6398.0,277.4717,278.1338,277.4717,277.8373,6398.0
2024-12-09 10:30:00,281.33,282.2,281.15,282.06,11891.0,278.0053,278.865,277.8274,278.7267,11891.0
2024-12-09 10:40:00,282.04,282.1,281.48,281.95,19314.0,278.7069,278.7662,278.1535,278.618,19314.0
2024-12-09 10:50:00,281.86,281.94,281.51,281.62,11713.0,278.529,278.6081,278.1832,278.2919,11713.0
2024-12-09 11:00:00,281.51,281.64,280.63,280.89,9303.0,278.1832,278.3116,277.3136,277.5705,9303.0
2024-12-09 11:10:00,280.76,280.85,280.38,280.43,9534.0,277.442,277.531,277.0665,277.1159,9534.0
2024-12-09 11:20:00,280.52,280.52,280.05,280.49,8896.0,277.2049,277.2049,276.7404,277.1752,8896.0
2024-12-09 11:30:00,280.42,280.55,280.27,280.55,5481.0,277.1061,277.2345,276.9578,277.2345,5481.0
2024-12-09 11:40:00,280.55,281.37,280.53,281.26,15117.0,277.2345,278.0448,277.2148,277.9361,15117.0
2024-12-09 11:50:00,281.26,281.66,281.13,281.52,28171.0,277.9361,278.3314,277.8077,278.1931,28171.0
2024-12-09 12:00:00,281.37,281.37,280.86,281.01,7399.0,278.0448,278.0448,277.5409,277.6891,7399.0
2024-12-09 12:10:00,280.9,280.9,280.63,280.71,6280.0,277.5804,277.5804,277.3136,277.3926,6280.0
2024-12-09 12:20:00,280.71,280.78,280.39,280.51,11206.0,277.3926,277.4618,277.0764,277.195,11206.0
2024-12-09 12:30:00,280.4,280.47,280.06,280.42,7598.0,277.0863,277.1555,276.7503,277.1061,7598.0
2024-12-09 12:40:00,280.42,280.42,280.07,280.07,5872.0,277.1061,277.1061,276.7602,276.7602,5872.0
2024-12-09 12:50:00,280.07,280.58,280.07,280.54,8192.0,276.7602,277.2642,276.7602,277.2246,8192.0
2024-12-09 13:00:00,280.5,280.96,280.48,280.79,10355.0,277.1851,277.6397,277.1654,277.4717,10355.0
2024-12-09 13:10:00,280.85,281.0,280.41,280.41,11569.0,277.531,277.6792,277.0962,277.0962,11569.0
2024-12-09 13:20:00,280.49,280.57,280.2,280.32,6115.0,277.1752,277.2543,276.8887,277.0072,6115.0
2024-12-09 13:30:00,280.25,280.48,280.09,280.36,8752.0,276.9381,277.1654,276.78,277.0468,8752.0
2024-12-09 13:40:00,280.38,280.51,280.2,280.2,4150.0,277.0665,277.195,276.8887,276.8887,4150.0
2024-12-09 13:50:00,280.24,280.28,280.05,280.12,3377.0,276.9282,276.9677,276.7404,276.8096,3377.0
2024-12-09 14:00:00,280.04,280.09,279.93,279.99,7766.0,276.7306,276.78,276.6219,276.6811,7766.0
2024-12-09 14:10:00,279.98,280.38,279.96,280.38,8500.0,276.6713,277.0665,276.6515,277.0665,8500.0
2024-12-09 14:20:00,280.48,280.7,280.41,280.7,9370.0,277.1654,277.3828,277.0962,277.3828,9370.0
2024-12-09 14:30:00,280.63,280.69,280.38,280.47,13014.0,277.3136,277.3729,277.0665,277.1555,13014.0
2024-12-09 14:40:00,280.55,280.7,280.43,280.68,8333.0,277.2345,277.3828,277.1159,277.363,8333.0
2024-12-09 14:50:00,280.6,280.65,280.03,280.06,7375.0,277.2839,277.3333,276.7207,276.7503,7375.0
2024-12-09 15:00:00,280.05,280.21,279.64,279.78,11315.0,276.7404,276.8985,276.3353,276.4736,11315.0
2024-12-09 15:10:00,279.78,279.85,279.38,279.55,13439.0,276.4736,276.5428,276.0784,276.2463,13439.0
2024-12-09 15:20:00,279.63,279.99,279.43,279.88,14043.0,276.3254,276.6811,276.1278,276.5724,14043.0
2024-12-09 15:30:00,279.88,280.11,279.81,280.07,10715.0,276.5724,276.7997,276.5033,276.7602,10715.0
2024-12-09 15:40:00,280.08,280.12,279.6,279.61,10935.0,276.7701,276.8096,276.2958,276.3056,10935.0
2024-12-09 15:50:00,279.68,280.13,279.0,279.47,105921.0,276.3748,276.8195,275.7028,276.1673,105921.0
2024-12-10 09:30:00,279.81,279.82,278.72,279.0,16718.0,276.5033,276.5132,275.4262,275.7028,16718.0
2024-12-10 09:40:00,279.08,279.35,278.44,278.5,22340.0,275.7819,276.0487,275.1495,275.2088,22340.0
2024-12-10 09:50:00,278.33,279.27,278.0,279.26,5569.0,275.0408,275.9697,274.7147,275.9598,5569.0
2024-12-10 10:00:00,279.0,279.0,277.97,277.97,5648.0,275.7028,275.7028,274.685,274.685,5648.0
2024-12-10 10:10:00,278.33,278.33,277.51,277.54,6873.0,275.0408,275.0408,274.2305,274.2601,6873.0
2024-12-10 10:20:00,277.8,278.03,277.7,277.85,4736.0,274.517,274.7443,274.4182,274.5664,4736.0
2024-12-10 10:30:00,277.9,279.72,277.9,279.72,11302.0,274.6158,276.4143,274.6158,276.4143,11302.0
2024-12-10 10:40:00,279.61,280.11,279.37,280.11,5105.0,276.3056,276.7997,276.0685,276.7997,5105.0
2024-12-10 10:50:00,280.35,280.35,279.79,280.08,7912.0,277.0369,277.0369,276.4835,276.7701,7912.0
2024-12-10 11:00:00,280.09,280.45,279.77,280.45,8094.0,276.78,277.1357,276.4637,277.1357,8094.0
2024-12-10 11:10:00,280.5,280.96,280.11,280.11,24081.0,277.1851,277.6397,276.7997,276.7997,24081.0
2024-12-10 11:20:00,280.33,280.49,280.08,280.49,1853.0,277.0171,277.1752,276.7701,277.1752,1853.0
2024-12-10 11:30:00,280.28,280.39,280.0,280.16,5410.0,276.9677,277.0764,276.691,276.8491,5410.0
2024-12-10 11:40:00,279.91,280.24,279.4,279.43,7834.0,276.6021,276.9282,276.0981,276.1278,7834.0
2024-12-10 11:50:00,279.48,279.48,279.04,279.04,4848.0,276.1772,276.1772,275.7424,275.7424,4848.0
2024-12-10 12:00:00,278.99,279.23,278.79,279.15,14404.0,275.693,275.9301,275.4953,275.8511,14404.0
2024-12-10 12:10:00,279.18,279.2,278.86,279.05,4651.0,275.8807,275.9005,275.5645,275.7523,4651.0
2024-12-10 12:20:00,279.11,279.23,278.84,278.92,2233.0,275.8115,275.9301,275.5447,275.6238,2233.0
2024-12-10 12:30:00,278.86,279.12,278.84,278.92,4048.0,275.5645,275.8214,275.5447,275.6238,4048.0
2024-12-10 12:40:00,279.01,279.43,279.0,279.19,5995.0,275.7127,276.1278,275.7028,275.8906,5995.0
2024-12-10 12:50:00,279.16,279.27,278.97,278.97,5994.0,275.861,275.9697,275.6732,275.6732,5994.0
2024-12-10 13:00:00,278.94,279.07,278.61,278.88,14323.0,275.6436,275.772,275.3175,275.5843,14323.0
2024-12-10 13:10:00,278.82,279.27,278.76,278.84,16838.0,275.525,275.9697,275.4657,275.5447,16838.0
2024-12-10 13:20:00,279.01,279.24,278.91,279.11,5654.0,275.7127,275.94,275.6139,275.8115,5654.0
2024-12-10 13:30:00,279.05,279.63,279.05,279.63,2807.0,275.7523,276.3254,275.7523,276.3254,2807.0
2024-12-10 13:40:00,279.56,279.63,279.41,279.54,4352.0,276.2562,276.3254,276.108,276.2365,4352.0
2024-12-10 13:50:00,279.37,279.7,279.36,279.58,2959.0,276.0685,276.3946,276.0586,276.276,2959.0
2024-12-10 14:00:00,279.65,279.65,279.25,279.63,4459.0,276.3452,276.3452,275.9499,276.3254,4459.0
2024-12-10 14:10:00,279.57,279.64,279.04,279.61,10363.0,276.2661,276.3353,275.7424,276.3056,10363.0
2024-12-10 14:20:00,279.7,279.95,279.59,279.79,5577.0,276.3946,276.6416,276.2859,276.4835,5577.0
2024-12-10 14:30:00,279.73,279.85,279.59,279.82,6023.0,276.4242,276.5428,276.2859,276.5132,6023.0
2024-12-10 14:40:00,279.8,280.11,279.8,279.94,5217.0,276.4934,276.7997,276.4934,276.6317,5217.0
2024-12-10 14:50:00,279.86,280.1,279.77,280.08,6585.0,276.5527,276.7898,276.4637,276.7701,6585.0
2024-12-10 15:00:00,280.08,280.26,279.96,280.02,3857.0,276.7701,276.948,276.6515,276.7108,3857.0
2024-12-10 15:10:00,279.99,280.12,279.9,279.93,10143.0,276.6811,276.8096,276.5922,276.6219,10143.0
2024-12-10 15:20:00,279.92,279.92,279.52,279.52,5094.0,276.612,276.612,276.2167,276.2167,5094.0
2024-12-10 15:30:00,279.35,279.57,279.26,279.34,6969.0,276.0487,276.2661,275.9598,276.0388,6969.0
2024-12-10 15:40:00,279.26,279.34,279.02,279.03,9295.0,275.9598,276.0388,275.7226,275.7325,9295.0
2024-12-10 15:50:00,279.07,279.53,279.01,279.39,44660.0,275.772,276.2266,275.7127,276.0882,44660.0
2024-12-11 09:30:00,279.7,280.5,279.06,279.85,25274.0,276.3946,277.1851,275.7621,276.5428,25274.0
2024-12-11 09:40:00,279.82,280.62,279.66,279.83,6094.0,276.5132,277.3037,276.355,276.523,6094.0
2024-12-11 09:50:00,279.97,280.04,279.1,279.19,10063.0,276.6614,276.7306,275.8017,275.8906,10063.0
2024-12-11 10:00:00,279.17,279.94,278.76,279.87,16895.0,275.8708,276.6317,275.4657,276.5626,16895.0
2024-12-11 10:10:00,279.98,281.81,279.95,281.7,32959.0,276.6713,278.4796,276.6416,278.3709,32959.0
2024-12-11 10:20:00,281.68,282.0,281.14,281.41,26065.0,278.3512,278.6674,277.8176,278.0844,26065.0
2024-12-11 10:30:00,281.3,281.64,280.89,281.09,11129.0,277.9757,278.3116,277.5705,277.7681,11129.0
2024-12-11 10:40:00,281.21,281.56,281.01,281.56,6088.0,277.8867,278.2326,277.6891,278.2326,6088.0
2024-12-11 10:50:00,281.41,282.01,281.27,281.57,22701.0,278.0844,278.6773,277.946,278.2425,22701.0
2024-12-11 11:00:00,281.72,281.98,281.54,281.93,13506.0,278.3907,278.6476,278.2128,278.5982,13506.0
2024-12-11 11:10:00,281.93,282.01,281.33,281.89,39178.0,278.5982,278.6773,278.0053,278.5587,39178.0
2024-12-11 11:20:00,281.9,282.2,281.8,281.8,17789.0,278.5686,278.865,278.4698,278.4698,17789.0
2024-12-11 11:30:00,281.86,281.95,280.83,281.45,11356.0,278.529,278.618,277.5112,278.1239,11356.0
2024-12-11 11:40:00,281.6,281.61,281.39,281.56,8191.0,278.2721,278.282,278.0646,278.2326,8191.0
2024-12-11 11:50:00,281.44,281.65,281.3,281.42,3918.0,278.114,278.3215,277.9757,278.0942,3918.0
2024-12-11 12:00:00,281.44,281.96,281.35,281.86,7522.0,278.114,278.6279,278.0251,278.529,7522.0
2024-12-11 12:10:00,281.97,282.17,281.46,281.63,14304.0,278.6377,278.8354,278.1338,278.3018,14304.0
2024-12-11 12:20:00,281.65,281.65,280.8,281.02,10693.0,278.3215,278.3215,277.4816,277.699,10693.0
2024-12-11 12:30:00,280.92,281.08,280.85,280.89,4909.0,277.6002,277.7583,277.531,277.5705,4909.0
2024-12-11 12:40:00,280.89,280.98,280.77,280.9,4679.0,277.5705,277.6594,277.4519,277.5804,4679.0
2024-12-11 12:50:00,280.91,280.91,280.52,280.58,12276.0,277.5903,277.5903,277.2049,277.2642,12276.0
2024-12-11 13:00:00,280.55,280.72,280.53,280.6,3737.0,277.2345,277.4025,277.2148,277.2839,3737.0
2024-12-11 13:10:00,280.62,280.62,280.35,280.51,3138.0,277.3037,277.3037,277.0369,277.195,3138.0
2024-12-11 13:20:00,280.38,280.7,280.25,280.67,4542.0,277.0665,277.3828,276.9381,277.3531,4542.0
2024-12-11 13:30:00,280.65,280.8,280.19,280.19,4270.0,277.3333,277.4816,276.8788,276.8788,4270.0
2024-12-11 13:40:00,280.28,280.32,280.17,280.22,1307.0,276.9677,277.0072,276.859,276.9084,1307.0
2024-12-11 13:50:00,280.22,280.33,280.02,280.2,3546.0,276.9084,277.0171,276.7108,276.8887,3546.0
2024-12-11 14:00:00,280.18,280.25,280.06,280.07,4712.0,276.8689,276.9381,276.7503,276.7602,4712.0
2024-12-11 14:10:00,280.01,280.49,280.01,280.42,8184.0,276.7009,277.1752,276.7009,277.1061,8184.0
2024-12-11 14:20:00,280.38,280.64,280.31,280.63,6261.0,277.0665,277.3235,276.9974,277.3136,6261.0
2024-12-11 14:30:00,280.6,280.93,280.48,280.87,9152.0,277.2839,277.61,277.1654,277.5507,9152.0
2024-12-11 14:40:00,280.81,280.95,280.7,280.7,5538.0,277.4915,277.6298,277.3828,277.3828,5538.0
2024-12-11 14:50:00,280.77,281.06,280.7,281.06,4913.0,277.4519,277.7385,277.3828,277.7385,4913.0
2024-12-11 15:00:00,281.06,281.29,280.87,281.29,11201.0,277.7385,277.9658,277.5507,277.9658,11201.0
2024-12-11 15:10:00,281.3,281.39,281.03,281.12,8397.0,277.9757,278.0646,277.7089,277.7978,8397.0
2024-12-11 15:20:00,281.1,281.27,281.05,281.1,7891.0,277.778,277.946,277.7286,277.778,7891.0
2024-12-11 15:30:00,281.1,281.47,280.97,281.43,12313.0,277.778,278.1437,277.6496,278.1041,12313.0
2024-12-11 15:40:00,281.43,281.48,281.06,281.15,14592.0,278.1041,278.1535,277.7385,277.8274,14592.0
2024-12-11 15:50:00,281.17,281.43,280.67,281.09,70612.0,277.8472,278.1041,277.3531,277.7681,70612.0
2024-12-12 09:30:00,281.51,281.66,280.63,280.73,16298.0,278.1832,278.3314,277.3136,277.4124,16298.0
2024-12-12 09:40:00,280.63,281.25,280.56,280.84,4779.0,277.3136,277.9263,277.2444,277.5211,4779.0
2024-12-12 09:50:00,281.28,281.28,280.14,280.35,10788.0,277.9559,277.9559,276.8294,277.0369,10788.0
2024-12-12 10:00:00,280.04,280.36,279.5,279.55,12701.0,276.7306,277.0468,276.1969,276.2463,12701.0
2024-12-12 10:10:00,280.01,280.28,279.5,279.79,6528.0,276.7009,276.9677,276.1969,276.4835,6528.0
2024-12-12 10:20:00,279.77,279.99,279.5,279.77,5003.0,276.4637,276.6811,276.1969,276.4637,5003.0
2024-12-12 10:30:00,279.65,280.41,279.65,279.83,11943.0,276.3452,277.0962,276.3452,276.523,11943.0
2024-12-12 10:40:00,279.74,279.77,279.37,279.45,4404.0,276.4341,276.4637,276.0685,276.1475,4404.0
2024-12-12 10:50:00,279.56,281.11,279.49,280.81,8080.0,276.2562,277.7879,276.1871,277.4915,8080.0
2024-12-12 11:00:00,280.83,281.33,280.3,281.28,9606.0,277.5112,278.0053,276.9875,277.9559,9606.0
2024-12-12 11:10:00,281.39,281.58,281.24,281.51,7286.0,278.0646,278.2524,277.9164,278.1832,7286.0
2024-12-12 11:20:00,281.39,281.85,281.31,281.59,7819.0,278.0646,278.5192,277.9855,278.2622,7819.0
2024-12-12 11:30:00,281.69,282.15,281.58,282.11,6784.0,278.3611,278.8156,278.2524,278.7761,6784.0
2024-12-12 11:40:00,282.11,283.4,282.11,283.4,32601.0,278.7761,280.0508,278.7761,280.0508,32601.0
2024-12-12 11:50:00,283.28,283.44,282.9,282.9,18569.0,279.9323,280.0904,279.5568,279.5568,18569.0
2024-12-12 12:00:00,283.09,283.25,282.88,282.95,10992.0,279.7445,279.9026,279.537,279.6062,10992.0
2024-12-12 12:10:00,282.99,283.97,282.99,283.81,10770.0,279.6457,280.6141,279.6457,280.456,10770.0
2024-12-12 12:20:00,283.81,283.81,283.51,283.51,7267.0,280.456,280.456,280.1595,280.1595,7267.0
2024-12-12 12:30:00,283.49,283.62,282.9,283.05,5327.0,280.1398,280.2682,279.5568,279.705,5327.0
2024-12-12 12:40:00,283.12,283.48,282.94,283.07,3312.0,279.7742,280.1299,279.5963,279.7247,3312.0
2024-12-12 12:50:00,283.4,283.8,283.13,283.73,3496.0,280.0508,280.4461,279.784,280.3769,3496.0
2024-12-12 13:00:00,283.85,284.25,283.62,284.23,13014.0,280.4955,280.8908,280.2682,280.871,13014.0
2024-12-12 13:10:00,284.22,284.34,283.58,284.03,14473.0,280.8612,280.9797,280.2287,280.6734,14473.0
2024-12-12 13:20:00,284.03,284.11,283.56,283.59,8243.0,280.6734,280.7525,280.209,280.2386,8243.0
2024-12-12 13:30:00,283.51,283.88,283.41,283.75,4812.0,280.1595,280.5252,280.0607,280.3967,4812.0
2024-12-12 13:40:00,283.82,284.02,283.82,283.86,7535.0,280.4659,280.6635,280.4659,280.5054,7535.0
2024-12-12 13:50:00,283.87,284.45,283.86,284.22,11714.0,280.5153,281.0884,280.5054,280.8612,11714.0
2024-12-12 14:00:00,284.23,284.5,284.03,284.03,12986.0,280.871,281.1378,280.6734,280.6734,12986.0
2024-12-12 14:10:00,284.13,284.14,283.52,283.52,8411.0,280.7722,280.7821,280.1694,280.1694,8411.0
2024-12-12 14:20:00,283.45,283.46,283.1,283.1,13841.0,280.1003,280.1101,279.7544,279.7544,13841.0
2024-12-12 14:30:00,283.07,283.23,282.77,283.01,4815.0,279.7247,279.8829,279.4283,279.6655,4815.0
2024-12-12 14:40:00,282.98,283.51,282.98,283.19,7391.0,279.6358,280.1595,279.6358,279.8433,7391.0
2024-12-12 14:50:00,283.11,283.27,282.95,283.14,6731.0,279.7643,279.9224,279.6062,279.7939,6731.0
2024-12-12 15:00:00,283.29,283.29,282.66,282.93,11040.0,279.9421,279.9421,279.3196,279.5864,11040.0
2024-12-12 15:10:00,282.88,283.22,282.76,282.92,12673.0,279.537,279.873,279.4184,279.5765,12673.0
2024-12-12 15:20:00,282.85,283.45,282.84,283.26,7362.0,279.5073,280.1003,279.4975,279.9125,7362.0
2024-12-12 15:30:00,283.21,283.67,283.21,283.38,11301.0,279.8631,280.3177,279.8631,280.0311,11301.0
2024-12-12 15:40:00,283.34,283.68,282.79,283.5,24287.0,279.9916,280.3275,279.4481,280.1497,24287.0
2024-12-12 15:50:00,283.54,283.91,283.46,283.77,107338.0,280.1892,280.5548,280.1101,280.4165,107338.0
2024-12-13 09:30:00,283.33,283.33,281.92,283.03,19321.0,279.9817,279.9817,278.5883,279.6852,19321.0
2024-12-13 09:40:00,283.23,283.7,282.69,283.62,9057.0,279.8829,280.3473,279.3492,280.2682,9057.0
2024-12-13 09:50:00,283.5,283.51,281.85,282.35,13558.0,280.1497,280.1595,278.5192,279.0133,13558.0
2024-12-13 10:00:00,282.35,282.74,281.92,282.72,7333.0,279.0133,279.3986,278.5883,279.3789,7333.0
2024-12-13 10:10:00,282.55,283.43,282.4,283.43,5433.0,279.2109,280.0805,279.0627,280.0805,5433.0
2024-12-13 10:20:00,283.38,283.8,282.89,283.65,4557.0,280.0311,280.4461,279.5469,280.2979,4557.0
2024-12-13 10:30:00,283.79,283.79,282.92,283.29,4560.0,280.4362,280.4362,279.5765,279.9421,4560.0
2024-12-13 10:40:00,283.29,283.56,282.94,283.09,4319.0,279.9421,280.209,279.5963,279.7445,4319.0
2024-12-13 10:50:00,282.97,283.37,282.77,283.12,6781.0,279.6259,280.0212,279.4283,279.7742,6781.0
2024-12-13 11:00:00,283.26,283.41,282.69,283.1,5587.0,279.9125,280.0607,279.3492,279.7544,5587.0
2024-12-13 11:10:00,283.05,283.18,282.94,283.05,1550.0,279.705,279.8334,279.5963,279.705,1550.0
2024-12-13 11:20:00,283.08,283.99,283.05,283.83,3890.0,279.7346,280.6339,279.705,280.4758,3890.0
2024-12-13 11:30:00,283.64,284.11,283.57,283.85,4709.0,280.288,280.7525,280.2188,280.4955,4709.0
2024-12-13 11:40:00,283.84,284.0,283.16,283.18,4372.0,280.4856,280.6438,279.8137,279.8334,4372.0
2024-12-13 11:50:00,283.25,283.62,283.17,283.35,8163.0,279.9026,280.2682,279.8236,280.0014,8163.0
2024-12-13 12:00:00,283.41,283.65,282.98,283.12,9089.0,280.0607,280.2979,279.6358,279.7742,9089.0
2024-12-13 12:10:00,283.13,283.13,282.7,282.86,7637.0,279.784,279.784,279.3591,279.5172,7637.0
2024-12-13 12:20:00,282.9,283.0,282.73,282.82,7724.0,279.5568,279.6556,279.3888,279.4777,7724.0
2024-12-13 12:30:00,282.84,282.95,282.54,282.63,4788.0,279.4975,279.6062,279.201,279.2899,4788.0
2024-12-13 12:40:00,282.51,283.0,282.5,282.65,7641.0,279.1714,279.6556,279.1615,279.3097,7641.0
2024-12-13 12:50:00,282.65,282.93,282.51,282.61,7314.0,279.3097,279.5864,279.1714,279.2702,7314.0
2024-12-13 13:00:00,282.57,282.77,282.32,282.51,4916.0,279.2307,279.4283,278.9836,279.1714,4916.0
2024-12-13 13:10:00,282.39,282.99,282.38,282.83,6053.0,279.0528,279.6457,279.0429,279.4876,6053.0
2024-12-13 13:20:00,282.67,282.92,282.6,282.7,5856.0,279.3295,279.5765,279.2603,279.3591,5856.0
2024-12-13 13:30:00,282.68,283.09,282.58,283.04,8573.0,279.3394,279.7445,279.2405,279.6951,8573.0
2024-12-13 13:40:00,283.04,283.07,282.73,282.93,4275.0,279.6951,279.7247,279.3888,279.5864,4275.0
2024-12-13 13:50:00,282.93,283.07,282.67,282.84,8005.0,279.5864,279.7247,279.3295,279.4975,8005.0
2024-12-13 14:00:00,282.85,283.31,282.85,283.11,5719.0,279.5073,279.9619,279.5073,279.7643,5719.0
2024-12-13 14:10:00,283.15,283.38,283.11,283.3,4619.0,279.8038,280.0311,279.7643,279.952,4619.0
2024-12-13 14:20:00,283.3,283.3,282.72,282.92,16374.0,279.952,279.952,279.3789,279.5765,16374.0
2024-12-13 14:30:00,283.0,283.1,282.77,283.0,5722.0,279.6556,279.7544,279.4283,279.6556,5722.0
2024-12-13 14:40:00,283.0,283.3,283.0,283.29,6992.0,279.6556,279.952,279.6556,279.9421,6992.0
2024-12-13 14:50:00,283.26,283.52,283.26,283.48,6340.0,279.9125,280.1694,279.9125,280.1299,6340.0
2024-12-13 15:00:00,283.43,283.62,283.34,283.34,7138.0,280.0805,280.2682,279.9916,279.9916,7138.0
2024-12-13 15:10:00,283.34,283.54,283.32,283.33,5346.0,279.9916,280.1892,279.9718,279.9817,5346.0
2024-12-13 15:20:00,283.38,283.64,283.38,283.58,4508.0,280.0311,280.288,280.0311,280.2287,4508.0
2024-12-13 15:30:00,283.59,283.9,283.48,283.85,23025.0,280.2386,280.5449,280.1299,280.4955,23025.0
2024-12-13 15:40:00,283.79,283.82,283.31,283.47,16821.0,280.4362,280.4659,279.9619,280.12,16821.0
2024-12-13 15:50:00,283.34,283.87,283.28,283.5,76179.0,279.9916,280.5153,279.9323,280.1497,76179.0
2024-12-16 09:30:00,283.38,285.69,282.76,285.41,80483.0,280.0311,282.3138,279.4184,282.0371,80483.0
2024-12-16 09:40:00,285.21,285.81,284.73,285.5,26664.0,281.8395,282.4324,281.3651,282.126,26664.0
2024-12-16 09:50:00,285.19,286.28,284.33,284.37,23945.0,281.8197,282.8968,280.9699,281.0094,23945.0
2024-12-16 10:00:00,284.62,285.22,284.48,284.61,10589.0,281.2564,281.8493,281.1181,281.2465,10589.0
2024-12-16 10:10:00,284.61,285.0,284.3,285.0,19743.0,281.2465,281.6319,280.9402,281.6319,19743.0
2024-12-16 10:20:00,284.95,285.2,284.56,285.01,13707.0,281.5825,281.8296,281.1971,281.6418,13707.0
2024-12-16 10:30:00,285.11,285.94,285.02,285.43,14778.0,281.7406,282.5608,281.6517,282.0569,14778.0
2024-12-16 10:40:00,285.54,285.67,285.09,285.42,6986.0,282.1656,282.294,281.7209,282.047,6986.0
2024-12-16 10:50:00,285.43,286.0,285.33,285.42,16732.0,282.0569,282.6201,281.958,282.047,16732.0
2024-12-16 11:00:00,285.42,285.42,284.8,285.4,6191.0,282.047,282.047,281.4343,282.0272,6191.0
2024-12-16 11:10:00,285.32,285.78,284.97,284.98,9273.0,281.9482,282.4027,281.6023,281.6122,9273.0
2024-12-16 11:20:00,285.0,285.14,284.61,285.14,23756.0,281.6319,281.7703,281.2465,281.7703,23756.0
2024-12-16 11:30:00,285.42,285.62,284.94,285.2,8271.0,282.047,282.2446,281.5726,281.8296,8271.0
2024-12-16 11:40:00,285.2,285.62,284.94,285.46,20520.0,281.8296,282.2446,281.5726,282.0865,20520.0
2024-12-16 11:50:00,285.3,285.53,285.08,285.08,6858.0,281.9284,282.1557,281.711,281.711,6858.0
2024-12-16 12:00:00,285.0,285.19,284.7,285.19,8316.0,281.6319,281.8197,281.3355,281.8197,8316.0
2024-12-16 12:10:00,284.95,285.56,284.95,285.38,7101.0,281.5825,282.1853,281.5825,282.0074,7101.0
2024-12-16 12:20:00,285.51,285.53,285.32,285.43,7621.0,282.1359,282.1557,281.9482,282.0569,7621.0
2024-12-16 12:30:00,285.34,285.35,284.77,285.08,8307.0,281.9679,281.9778,281.4047,281.711,8307.0
2024-12-16 12:40:00,285.12,285.35,284.91,285.03,8437.0,281.7505,281.9778,281.543,281.6616,8437.0
2024-12-16 12:50:00,285.02,285.15,284.78,285.05,8323.0,281.6517,281.7802,281.4145,281.6813,8323.0
2024-12-16 13:00:00,284.95,285.02,284.7,284.84,6785.0,281.5825,281.6517,281.3355,281.4738,6785.0
2024-12-16 13:10:00,284.97,285.07,284.5,284.66,11378.0,281.6023,281.7011,281.1378,281.296,11378.0
2024-12-16 13:20:00,284.54,284.77,284.37,284.54,15183.0,281.1774,281.4047,281.0094,281.1774,15183.0
2024-12-16 13:30:00,284.45,284.61,283.88,284.01,12160.0,281.0884,281.2465,280.5252,280.6536,12160.0
2024-12-16 13:40:00,283.9,284.33,283.44,284.33,29259.0,280.5449,280.9699,280.0904,280.9699,29259.0
2024-12-16 13:50:00,284.41,285.07,284.32,284.97,15511.0,281.0489,281.7011,280.96,281.6023,15511.0
2024-12-16 14:00:00,284.88,285.05,284.54,284.71,11159.0,281.5134,281.6813,281.1774,281.3454,11159.0
2024-12-16 14:10:00,284.72,284.89,284.41,284.44,10193.0,281.3552,281.5232,281.0489,281.0786,10193.0
2024-12-16 14:20:00,284.34,284.61,284.08,284.09,11956.0,280.9797,281.2465,280.7228,280.7327,11956.0
2024-12-16 14:30:00,284.16,284.24,283.77,284.03,12502.0,280.8019,280.8809,280.4165,280.6734,12502.0
2024-12-16 14:40:00,284.0,284.26,283.97,284.17,9410.0,280.6438,280.9007,280.6141,280.8117,9410.0
2024-12-16 14:50:00,284.24,285.36,284.04,284.81,25457.0,280.8809,281.9877,280.6833,281.4442,25457.0
2024-12-16 15:00:00,284.74,285.0,284.4,284.69,9085.0,281.375,281.6319,281.039,281.3256,9085.0
2024-12-16 15:10:00,284.68,284.96,284.61,284.63,18593.0,281.3157,281.5924,281.2465,281.2663,18593.0
2024-12-16 15:20:00,284.63,284.89,284.33,284.33,12179.0,281.2663,281.5232,280.9699,280.9699,12179.0
2024-12-16 15:30:00,284.49,284.79,284.25,284.74,19801.0,281.128,281.4244,280.8908,281.375,19801.0
2024-12-16 15:40:00,284.67,284.7,284.42,284.6,19634.0,281.3058,281.3355,281.0588,281.2367,19634.0
2024-12-16 15:50:00,284.51,284.56,283.06,283.5,113863.0,281.1477,281.1971,279.7149,280.1497,113863.0
2024-12-17 09:30:00,281.0,282.45,280.56,280.75,52624.0,277.6792,279.1121,277.2444,277.4322,52624.0
2024-12-17 09:40:00,280.46,280.7,279.63,279.63,42470.0,277.1456,277.3828,276.3254,276.3254,42470.0
2024-12-17 09:50:00,279.4,280.46,279.38,280.46,24024.0,276.0981,277.1456,276.0784,277.1456,24024.0
2024-12-17 10:00:00,280.54,280.59,279.62,279.73,28046.0,277.2246,277.2741,276.3155,276.4242,28046.0
2024-12-17 10:10:00,279.72,280.18,279.51,280.11,16432.0,276.4143,276.8689,276.2068,276.7997,16432.0
2024-12-17 10:20:00,280.0,280.4,279.58,279.82,38539.0,276.691,277.0863,276.276,276.5132,38539.0
2024-12-17 10:30:00,279.83,279.83,279.21,279.28,15972.0,276.523,276.523,275.9104,275.9795,15972.0
2024-12-17 10:40:00,279.22,279.76,278.82,279.42,13053.0,275.9202,276.4539,275.525,276.1179,13053.0
2024-12-17 10:50:00,279.39,279.39,278.31,278.46,7344.0,276.0882,276.0882,275.021,275.1692,7344.0
2024-12-17 11:00:00,278.38,279.07,278.32,278.6,30257.0,275.0902,275.772,275.0309,275.3076,30257.0
2024-12-17 11:10:00,278.51,278.51,277.55,277.56,27336.0,275.2186,275.2186,274.27,274.2799,27336.0
2024-12-17 11:20:00,277.6,277.81,277.22,277.55,24154.0,274.3194,274.5269,273.9439,274.27,24154.0
2024-12-17 11:30:00,277.62,277.96,277.16,277.23,11287.0,274.3392,274.6751,273.8846,273.9538,11287.0
2024-12-17 11:40:00,277.32,277.54,276.81,277.0,11465.0,274.0427,274.2601,273.5387,273.7265,11465.0
2024-12-17 11:50:00,276.9,277.0,276.54,276.67,33087.0,273.6277,273.7265,273.2719,273.4004,33087.0
2024-12-17 12:00:00,276.79,276.79,276.0,276.12,25044.0,273.519,273.519,272.7383,272.8569,25044.0
2024-12-17 12:10:00,276.14,276.39,275.91,276.25,20291.0,272.8766,273.1237,272.6494,272.9853,20291.0
2024-12-17 12:20:00,276.26,277.35,276.26,277.19,20608.0,272.9952,274.0723,272.9952,273.9142,20608.0
2024-12-17 12:30:00,277.17,277.29,276.7,277.13,12725.0,273.8945,274.0131,273.43,273.8549,12725.0
2024-12-17 12:40:00,277.28,277.66,276.79,276.9,9589.0,274.0032,274.3787,273.519,273.6277,9589.0
2024-12-17 12:50:00,277.01,277.27,276.95,277.13,8975.0,273.7364,273.9933,273.6771,273.8549,8975.0
2024-12-17 13:00:00,277.15,277.16,276.54,276.74,8063.0,273.8747,273.8846,273.2719,273.4696,8063.0
2024-12-17 13:10:00,276.74,276.89,276.55,276.55,17068.0,273.4696,273.6178,273.2818,273.2818,17068.0
2024-12-17 13:20:00,276.69,276.74,275.96,276.25,37031.0,273.4201,273.4696,272.6988,272.9853,37031.0
2024-12-17 13:30:00,276.25,276.34,276.02,276.18,8185.0,272.9853,273.0743,272.7581,272.9162,8185.0
2024-12-17 13:40:00,276.06,276.24,275.77,275.77,7328.0,272.7976,272.9755,272.511,272.511,7328.0
2024-12-17 13:50:00,275.77,276.14,275.71,275.96,20666.0,272.511,272.8766,272.4517,272.6988,20666.0
2024-12-17 14:00:00,275.99,276.28,275.91,276.02,21877.0,272.7284,273.015,272.6494,272.7581,21877.0
2024-12-17 14:10:00,276.0,276.03,275.77,275.94,11302.0,272.7383,272.7679,272.511,272.679,11302.0
2024-12-17 14:20:00,275.95,276.3,275.68,275.75,41323.0,272.6889,273.0348,272.4221,272.4913,41323.0
2024-12-17 14:30:00,275.7,275.7,275.31,275.44,29187.0,272.4418,272.4418,272.0565,272.1849,29187.0
2024-12-17 14:40:00,275.42,275.49,275.22,275.22,15965.0,272.1652,272.2343,271.9675,271.9675,15965.0
2024-12-17 14:50:00,275.17,275.44,275.17,275.28,15869.0,271.9181,272.1849,271.9181,272.0268,15869.0
2024-12-17 15:00:00,275.34,275.9,275.13,275.75,11776.0,272.0861,272.6395,271.8786,272.4913,11776.0
2024-12-17 15:10:00,275.75,275.87,274.87,274.96,30640.0,272.4913,272.6098,271.6217,271.7106,30640.0
2024-12-17 15:20:00,274.85,275.48,274.75,275.31,28916.0,271.6019,272.2244,271.5031,272.0565,28916.0
2024-12-17 15:30:00,275.3,275.93,275.16,275.53,29798.0,272.0466,272.6691,271.9082,272.2739,29798.0
2024-12-17 15:40:00,275.6,275.82,275.42,275.67,84243.0,272.343,272.5604,272.1652,272.4122,84243.0
2024-12-17 15:50:00,275.95,277.61,275.59,277.44,216096.0,272.6889,274.3293,272.3331,274.1613,216096.0
2024-12-18 09:30:00,277.72,279.36,276.35,278.08,48274.0,274.438,276.0586,273.0842,274.7937,48274.0
2024-12-18 09:40:00,278.35,278.55,277.72,278.05,19608.0,275.0605,275.2582,274.438,274.7641,19608.0
2024-12-18 09:50:00,278.19,278.48,277.81,278.15,8634.0,274.9024,275.189,274.5269,274.8629,8634.0
2024-12-18 10:00:00,278.07,279.51,278.07,279.41,31126.0,274.7838,276.2068,274.7838,276.108,31126.0
2024-12-18 10:10:00,279.19,279.45,278.45,278.76,15950.0,275.8906,276.1475,275.1593,275.4657,15950.0
2024-12-18 10:20:00,278.8,280.31,278.63,280.14,29844.0,275.5052,276.9974,275.3372,276.8294,29844.0
2024-12-18 10:30:00,279.82,280.81,279.82,280.81,15145.0,276.5132,277.4915,276.5132,277.4915,15145.0
2024-12-18 10:40:00,280.81,281.31,279.93,280.05,33457.0,277.4915,277.9855,276.6219,276.7404,33457.0
2024-12-18 10:50:00,280.08,280.21,279.55,279.93,17337.0,276.7701,276.8985,276.2463,276.6219,17337.0
2024-12-18 11:00:00,279.91,280.08,279.56,279.85,11173.0,276.6021,276.7701,276.2562,276.5428,11173.0
2024-12-18 11:10:00,279.83,279.96,278.94,279.59,25913.0,276.523,276.6515,275.6436,276.2859,25913.0
2024-12-18 11:20:00,279.63,279.81,279.16,279.62,13287.0,276.3254,276.5033,275.861,276.3155,13287.0
2024-12-18 11:30:00,279.61,280.38,279.4,280.18,22752.0,276.3056,277.0665,276.0981,276.8689,22752.0
2024-12-18 11:40:00,280.19,280.75,279.89,280.19,23589.0,276.8788,277.4322,276.5823,276.8788,23589.0
2024-12-18 11:50:00,280.19,280.34,279.76,279.98,16159.0,276.8788,277.027,276.4539,276.6713,16159.0
2024-12-18 12:00:00,280.0,280.16,279.8,279.98,17649.0,276.691,276.8491,276.4934,276.6713,17649.0
2024-12-18 12:10:00,279.98,281.0,279.81,280.96,17241.0,276.6713,277.6792,276.5033,277.6397,17241.0
2024-12-18 12:20:00,280.79,280.98,280.34,280.34,9299.0,277.4717,277.6594,277.027,277.027,9299.0
2024-12-18 12:30:00,280.59,280.71,280.34,280.69,19689.0,277.2741,277.3926,277.027,277.3729,19689.0
2024-12-18 12:40:00,280.55,280.94,280.5,280.92,12068.0,277.2345,277.6199,277.1851,277.6002,12068.0
2024-12-18 12:50:00,280.74,280.9,280.08,280.72,34832.0,277.4223,277.5804,276.7701,277.4025,34832.0
2024-12-18 13:00:00,280.66,280.66,279.94,280.5,11325.0,277.3432,277.3432,276.6317,277.1851,11325.0
2024-12-18 13:10:00,280.54,281.0,280.41,280.86,16089.0,277.2246,277.6792,277.0962,277.5409,16089.0
2024-12-18 13:20:00,280.9,281.25,280.84,281.11,12293.0,277.5804,277.9263,277.5211,277.7879,12293.0
2024-12-18 13:30:00,281.11,281.29,280.96,281.1,8637.0,277.7879,277.9658,277.6397,277.778,8637.0
2024-12-18 13:40:00,281.13,281.21,280.96,281.09,4535.0,277.8077,277.8867,277.6397,277.7681,4535.0
2024-12-18 13:50:00,281.14,281.15,280.82,280.94,6590.0,277.8176,277.8274,277.5013,277.6199,6590.0
2024-12-18 14:00:00,280.82,281.04,279.51,279.71,18436.0,277.5013,277.7187,276.2068,276.4045,18436.0
2024-12-18 14:10:00,279.77,279.82,279.27,279.42,12167.0,276.4637,276.5132,275.9697,276.1179,12167.0
2024-12-18 14:20:00,279.31,280.0,279.26,279.44,21175.0,276.0092,276.691,275.9598,276.1376,21175.0
2024-12-18 14:30:00,279.44,279.48,278.81,278.85,13748.0,276.1376,276.1772,275.5151,275.5546,13748.0
2024-12-18 14:40:00,278.81,278.82,277.61,277.99,14446.0,275.5151,275.525,274.3293,274.7048,14446.0
2024-12-18 14:50:00,277.95,278.03,277.11,277.43,27829.0,274.6653,274.7443,273.8352,274.1514,27829.0
2024-12-18 15:00:00,277.37,277.87,277.2,277.54,15282.0,274.0921,274.5862,273.9241,274.2601,15282.0
2024-12-18 15:10:00,277.51,277.52,276.86,277.2,11919.0,274.2305,274.2403,273.5881,273.9241,11919.0
2024-12-18 15:20:00,277.05,278.09,276.76,277.28,21560.0,273.7759,274.8036,273.4893,274.0032,21560.0
2024-12-18 15:30:00,277.28,277.43,275.58,275.62,36556.0,274.0032,274.1514,272.3233,272.3628,36556.0
2024-12-18 15:40:00,275.56,275.8,274.2,275.23,74812.0,272.3035,272.5407,270.9596,271.9774,74812.0
2024-12-18 15:50:00,275.26,275.32,272.85,273.08,162642.0,272.007,272.0663,269.6255,269.8528,162642.0
2024-12-19 09:30:00,274.52,278.48,274.0,277.52,37773.0,271.2758,275.189,270.7619,274.2403,37773.0
2024-12-19 09:40:00,277.17,277.43,276.25,276.49,23012.0,273.8945,274.1514,272.9853,273.2225,23012.0
2024-12-19 09:50:00,276.76,276.87,275.89,276.22,25864.0,273.4893,273.598,272.6296,272.9557,25864.0
2024-12-19 10:00:00,276.38,276.68,274.04,274.5,44371.0,273.1138,273.4103,270.8015,271.256,44371.0
2024-12-19 10:10:00,274.36,275.24,274.22,274.22,30429.0,271.1177,271.9873,270.9793,270.9793,30429.0
2024-12-19 10:20:00,274.22,274.77,273.59,273.59,37518.0,270.9793,271.5228,270.3568,270.3568,37518.0
2024-12-19 10:30:00,273.87,274.75,273.5,274.67,23153.0,270.6335,271.5031,270.2678,271.424,23153.0
2024-12-19 10:40:00,274.51,275.35,274.35,274.9,27814.0,271.2659,272.096,271.1078,271.6513,27814.0
2024-12-19 10:50:00,275.0,275.12,273.83,274.16,18099.0,271.7501,271.8687,270.5939,270.92,18099.0
2024-12-19 11:00:00,274.26,274.38,273.18,273.24,23257.0,271.0189,271.1374,269.9516,270.0109,23257.0
2024-12-19 11:10:00,273.31,274.76,273.31,274.76,24242.0,270.0801,271.513,270.0801,271.513,24242.0
2024-12-19 11:20:00,274.79,275.11,274.01,274.87,34309.0,271.5426,271.8588,270.7718,271.6217,34309.0
2024-12-19 11:30:00,275.05,275.12,274.14,274.64,40359.0,271.7995,271.8687,270.9003,271.3944,40359.0
2024-12-19 11:40:00,274.64,275.48,274.55,275.19,22439.0,271.3944,272.2244,271.3054,271.9379,22439.0
2024-12-19 11:50:00,275.2,275.21,274.46,274.46,19344.0,271.9478,271.9576,271.2165,271.2165,19344.0
2024-12-19 12:00:00,274.51,274.86,274.35,274.62,13703.0,271.2659,271.6118,271.1078,271.3746,13703.0
2024-12-19 12:10:00,274.64,275.39,274.64,274.94,19989.0,271.3944,272.1355,271.3944,271.6908,19989.0
2024-12-19 12:20:00,274.91,274.97,274.46,274.77,14698.0,271.6612,271.7205,271.2165,271.5228,14698.0
2024-12-19 12:30:00,274.73,275.03,274.11,274.95,18676.0,271.4833,271.7798,270.8706,271.7007,18676.0
2024-12-19 12:40:00,274.96,275.06,273.84,273.91,46389.0,271.7106,271.8094,270.6038,270.673,46389.0
2024-12-19 12:50:00,273.85,274.51,273.62,274.13,25068.0,270.6137,271.2659,270.3864,270.8904,25068.0
2024-12-19 13:00:00,274.0,274.36,273.56,274.35,12673.0,270.7619,271.1177,270.3271,271.1078,12673.0
2024-12-19 13:10:00,274.28,274.47,274.08,274.32,16052.0,271.0386,271.2264,270.841,271.0782,16052.0
2024-12-19 13:20:00,274.23,274.78,274.14,274.56,23677.0,270.9892,271.5327,270.9003,271.3153,23677.0
2024-12-19 13:30:00,274.47,275.1,274.25,274.96,34806.0,271.2264,271.8489,271.009,271.7106,34806.0
2024-12-19 13:40:00,275.03,275.44,274.86,275.34,15358.0,271.7798,272.1849,271.6118,272.0861,15358.0
2024-12-19 13:50:00,275.29,275.39,274.91,275.32,22941.0,272.0367,272.1355,271.6612,272.0663,22941.0
2024-12-19 14:00:00,275.36,275.4,274.68,275.12,37896.0,272.1059,272.1454,271.4339,271.8687,37896.0
2024-12-19 14:10:00,275.01,275.1,274.5,274.69,16393.0,271.76,271.8489,271.256,271.4438,16393.0
2024-12-19 14:20:00,274.66,275.01,274.48,274.73,18332.0,271.4141,271.76,271.2363,271.4833,18332.0
2024-12-19 14:30:00,274.8,274.95,274.54,274.85,19080.0,271.5525,271.7007,271.2956,271.6019,19080.0
2024-12-19 14:40:00,274.88,275.03,274.63,275.03,21371.0,271.6315,271.7798,271.3845,271.7798,21371.0
2024-12-19 14:50:00,275.02,275.28,274.89,274.89,20384.0,271.7699,272.0268,271.6414,271.6414,20384.0
2024-12-19 15:00:00,274.91,275.23,274.72,274.98,22905.0,271.6612,271.9774,271.4734,271.7304,22905.0
2024-12-19 15:10:00,275.04,275.5,274.82,275.36,31907.0,271.7896,272.2442,271.5722,272.1059,31907.0
2024-12-19 15:20:00,275.31,276.15,275.2,275.65,68255.0,272.0565,272.8865,271.9478,272.3924,68255.0
2024-12-19 15:30:00,275.72,276.49,274.94,276.32,76317.0,272.4616,273.2225,271.6908,273.0545,76317.0
2024-12-19 15:40:00,276.35,276.82,276.16,276.27,117527.0,273.0842,273.5486,272.8964,273.0051,117527.0
2024-12-19 15:50:00,276.22,276.81,275.47,275.77,337067.0,272.9557,273.5387,272.2146,272.511,337067.0
2024-12-20 09:30:00,294.0,295.25,281.43,283.07,738162.0,290.5256,291.7608,278.1041,279.7247,738162.0
2024-12-20 09:40:00,283.35,286.0,281.0,283.3,242425.0,280.0014,282.6201,277.6792,279.952,242425.0
2024-12-20 09:50:00,283.24,284.77,276.4,277.44,289839.0,279.8927,281.4047,273.1336,274.1613,289839.0
2024-12-20 10:00:00,277.81,277.81,272.31,272.75,393152.0,274.5269,274.5269,269.0919,269.5267,393152.0
2024-12-20 10:10:00,272.67,273.38,270.9,272.42,162007.0,269.4477,270.1493,267.6986,269.2006,162007.0
2024-12-20 10:20:00,272.5,275.62,271.38,272.73,261677.0,269.2797,272.3628,268.1729,269.5069,261677.0
2024-12-20 10:30:00,272.73,278.14,272.37,277.86,228341.0,269.5069,274.853,269.1512,274.5763,228341.0
2024-12-20 10:40:00,277.86,278.41,274.98,276.19,211844.0,274.5763,275.1198,271.7304,272.9261,211844.0
2024-12-20 10:50:00,276.3,277.4,275.66,276.97,94437.0,273.0348,274.1218,272.4023,273.6968,94437.0
2024-12-20 11:00:00,276.84,278.77,276.5,278.17,75517.0,273.5684,275.4756,273.2324,274.8827,75517.0
2024-12-20 11:10:00,278.17,281.43,277.88,279.4,200144.0,274.8827,278.1041,274.5961,276.0981,200144.0
2024-12-20 11:20:00,279.4,280.75,278.86,279.23,109352.0,276.0981,277.4322,275.5645,275.9301,109352.0
2024-12-20 11:30:00,279.31,280.09,279.0,279.37,68540.0,276.0092,276.78,275.7028,276.0685,68540.0
2024-12-20 11:40:00,279.56,280.83,278.92,280.54,74597.0,276.2562,277.5112,275.6238,277.2246,74597.0
2024-12-20 11:50:00,280.54,281.96,280.05,280.86,72231.0,277.2246,278.6279,276.7404,277.5409,72231.0
2024-12-20 12:00:00,280.68,282.31,280.56,281.3,50653.0,277.363,278.9737,277.2444,277.9757,50653.0
2024-12-20 12:10:00,281.29,281.29,279.0,280.25,68803.0,277.9658,277.9658,275.7028,276.9381,68803.0
2024-12-20 12:20:00,280.1,281.48,280.0,281.36,50046.0,276.7898,278.1535,276.691,278.035,50046.0
2024-12-20 12:30:00,281.26,281.29,278.59,279.68,58337.0,277.9361,277.9658,275.2977,276.3748,58337.0
2024-12-20 12:40:00,279.44,279.62,278.81,278.83,23879.0,276.1376,276.3155,275.5151,275.5349,23879.0
2024-12-20 12:50:00,279.02,279.67,278.62,279.49,35375.0,275.7226,276.3649,275.3273,276.1871,35375.0
2024-12-20 13:00:00,279.44,279.44,277.9,278.35,44406.0,276.1376,276.1376,274.6158,275.0605,44406.0
2024-12-20 13:10:00,278.25,278.47,277.4,277.67,27507.0,274.9617,275.1791,274.1218,274.3886,27507.0
2024-12-20 13:20:00,277.66,277.66,276.68,276.99,36197.0,274.3787,274.3787,273.4103,273.7166,36197.0
2024-12-20 13:30:00,277.15,278.19,277.06,277.97,16255.0,273.8747,274.9024,273.7858,274.685,16255.0
2024-12-20 13:40:00,278.03,278.7,277.61,277.93,29518.0,274.7443,275.4064,274.3293,274.6455,29518.0
2024-12-20 13:50:00,278.0,278.17,277.2,277.8,25668.0,274.7147,274.8827,273.9241,274.517,25668.0
2024-12-20 14:00:00,277.76,277.77,276.62,276.93,22708.0,274.4775,274.4874,273.351,273.6573,22708.0
2024-12-20 14:10:00,276.93,277.42,276.83,277.2,20556.0,273.6573,274.1415,273.5585,273.9241,20556.0
2024-12-20 14:20:00,277.28,277.48,276.83,277.02,46505.0,274.0032,274.2008,273.5585,273.7462,46505.0
2024-12-20 14:30:00,276.95,278.25,276.93,277.81,63738.0,273.6771,274.9617,273.6573,274.5269,63738.0
2024-12-20 14:40:00,277.81,278.36,277.44,277.98,50379.0,274.5269,275.0704,274.1613,274.6949,50379.0
2024-12-20 14:50:00,278.0,278.35,277.54,277.74,18801.0,274.7147,275.0605,274.2601,274.4577,18801.0
2024-12-20 15:00:00,277.75,277.91,276.98,277.19,20918.0,274.4676,274.6257,273.7067,273.9142,20918.0
2024-12-20 15:10:00,277.2,277.57,276.81,277.06,37181.0,273.9241,274.2897,273.5387,273.7858,37181.0
2024-12-20 15:20:00,277.2,277.38,276.74,276.88,37470.0,273.9241,274.102,273.4696,273.6079,37470.0
2024-12-20 15:30:00,276.87,277.34,275.38,275.55,97469.0,273.598,274.0625,272.1256,272.2936,97469.0
2024-12-20 15:40:00,275.65,276.75,275.38,276.36,67539.0,272.3924,273.4794,272.1256,273.094,67539.0
2024-12-20 15:50:00,276.36,276.42,275.5,275.72,210513.0,273.094,273.1533,272.2442,272.4616,210513.0
2024-12-23 09:30:00,275.0,275.11,269.38,270.28,130406.0,271.7501,271.8588,266.1965,267.0859,130406.0
2024-12-23 09:40:00,270.22,270.76,268.75,269.51,55698.0,267.0266,267.5602,265.574,266.325,55698.0
2024-12-23 09:50:00,269.29,270.12,268.4,268.85,47906.0,266.1076,266.9278,265.2281,265.6728,47906.0
2024-12-23 10:00:00,269.08,270.21,268.5,269.58,57026.0,265.9001,267.0167,265.3269,266.3942,57026.0
2024-12-23 10:10:00,269.66,269.79,268.47,268.77,46406.0,266.4732,266.6017,265.2973,265.5937,46406.0
2024-12-23 10:20:00,268.98,269.05,268.1,268.85,51434.0,265.8013,265.8704,264.9317,265.6728,51434.0
2024-12-23 10:30:00,268.9,269.23,267.39,268.15,51205.0,265.7222,266.0483,264.2301,264.9811,51205.0
2024-12-23 10:40:00,268.19,268.2,266.99,267.22,47161.0,265.0206,265.0305,263.8348,264.0621,47161.0
2024-12-23 10:50:00,267.16,267.78,266.8,267.0,38399.0,264.0028,264.6154,263.647,263.8447,38399.0
2024-12-23 11:00:00,267.02,267.28,266.42,266.6,73622.0,263.8644,264.1214,263.2715,263.4494,73622.0
2024-12-23 11:10:00,266.6,266.82,266.26,266.3,36288.0,263.4494,263.6668,263.1134,263.1529,36288.0
2024-12-23 11:20:00,266.3,267.19,266.25,266.75,30710.0,263.1529,264.0324,263.1035,263.5976,30710.0
2024-12-23 11:30:00,266.74,267.39,266.68,267.26,26755.0,263.5877,264.2301,263.5284,264.1016,26755.0
2024-12-23 11:40:00,267.25,267.85,267.1,267.69,48435.0,264.0917,264.6846,263.9435,264.5265,48435.0
2024-12-23 11:50:00,267.63,268.0,267.1,267.24,75424.0,264.4672,264.8328,263.9435,264.0818,75424.0
2024-12-23 12:00:00,267.39,267.44,266.3,266.54,42234.0,264.2301,264.2795,263.1529,263.3901,42234.0
2024-12-23 12:10:00,266.51,266.99,266.1,266.24,31278.0,263.3604,263.8348,262.9553,263.0936,31278.0
2024-12-23 12:20:00,266.25,266.61,265.6,265.89,51404.0,263.1035,263.4593,262.4612,262.7478,51404.0
2024-12-23 12:30:00,265.94,265.96,265.09,265.35,50287.0,262.7972,262.8169,261.9572,262.2142,50287.0
2024-12-23 12:40:00,265.35,266.28,265.29,266.09,30884.0,262.2142,263.1332,262.1549,262.9454,30884.0
2024-12-23 12:50:00,266.07,266.36,265.89,266.07,19357.0,262.9256,263.2122,262.7478,262.9256,19357.0
2024-12-23 13:00:00,265.95,266.76,265.91,266.74,31172.0,262.8071,263.6075,262.7675,263.5877,31172.0
2024-12-23 13:10:00,266.59,267.46,266.42,267.3,19610.0,263.4395,264.2992,263.2715,264.1411,19610.0
2024-12-23 13:20:00,267.25,268.1,267.25,267.76,24753.0,264.0917,264.9317,264.0917,264.5957,24753.0
2024-12-23 13:30:00,267.75,267.75,266.62,266.89,20075.0,264.5858,264.5858,263.4691,263.736,20075.0
2024-12-23 13:40:00,266.72,266.98,266.28,266.8,10871.0,263.568,263.8249,263.1332,263.647,10871.0
2024-12-23 13:50:00,266.81,267.27,266.75,267.27,20711.0,263.6569,264.1115,263.5976,264.1115,20711.0
2024-12-23 14:00:00,267.13,268.05,267.13,268.01,30632.0,263.9731,264.8823,263.9731,264.8427,30632.0
2024-12-23 14:10:00,268.03,268.13,267.63,267.91,20061.0,264.8625,264.9613,264.4672,264.7439,20061.0
2024-12-23 14:20:00,267.91,268.76,267.85,268.27,31598.0,264.7439,265.5839,264.6846,265.0997,31598.0
2024-12-23 14:30:00,268.62,268.64,268.28,268.35,29387.0,265.4455,265.4653,265.1095,265.1787,29387.0
2024-12-23 14:40:00,268.44,269.11,268.42,268.99,36586.0,265.2676,265.9297,265.2479,265.8111,36586.0
2024-12-23 14:50:00,268.84,269.0,268.34,268.35,29164.0,265.6629,265.821,265.1688,265.1787,29164.0
2024-12-23 15:00:00,268.4,269.31,268.22,268.98,35185.0,265.2281,266.1274,265.0502,265.8013,35185.0
2024-12-23 15:10:00,269.07,269.29,268.59,268.96,48081.0,265.8902,266.1076,265.4159,265.7815,48081.0
2024-12-23 15:20:00,268.99,269.45,268.67,269.34,45754.0,265.8111,266.2657,265.4949,266.157,45754.0
2024-12-23 15:30:00,269.37,269.59,269.01,269.12,104174.0,266.1867,266.4041,265.8309,265.9396,104174.0
2024-12-23 15:40:00,269.24,269.97,268.73,268.94,73011.0,266.0582,266.7796,265.5542,265.7617,73011.0
2024-12-23 15:50:00,269.05,269.59,268.93,269.15,188261.0,265.8704,266.4041,265.7519,265.9693,188261.0
2024-12-24 09:30:00,269.0,269.22,267.6,267.64,19813.0,265.821,266.0384,264.4376,264.4771,19813.0
2024-12-24 09:40:00,268.01,269.19,267.8,269.05,12810.0,264.8427,266.0088,264.6352,265.8704,12810.0
2024-12-24 09:50:00,269.13,269.14,268.02,268.38,14357.0,265.9495,265.9594,264.8526,265.2084,14357.0
2024-12-24 10:00:00,268.53,268.94,268.25,268.31,9748.0,265.3566,265.7617,265.0799,265.1392,9748.0
2024-12-24 10:10:00,268.09,269.34,268.09,269.34,16939.0,264.9218,266.157,264.9218,266.157,16939.0
2024-12-24 10:20:00,269.22,269.38,268.69,268.96,19986.0,266.0384,266.1965,265.5147,265.7815,19986.0
2024-12-24 10:30:00,268.96,269.43,268.44,269.14,35373.0,265.7815,266.2459,265.2676,265.9594,35373.0
2024-12-24 10:40:00,269.14,269.52,268.94,269.28,18269.0,265.9594,266.3349,265.7617,266.0977,18269.0
2024-12-24 10:50:00,269.28,270.0,269.26,269.88,26596.0,266.0977,266.8092,266.078,266.6906,26596.0
2024-12-24 11:00:00,269.95,270.11,269.31,269.73,13022.0,266.7598,266.9179,266.1274,266.5424,13022.0
2024-12-24 11:10:00,269.71,270.49,269.03,270.23,58881.0,266.5226,267.2934,265.8507,267.0365,58881.0
2024-12-24 11:20:00,270.19,271.32,270.19,270.49,27355.0,266.997,268.1136,266.997,267.2934,27355.0
2024-12-24 11:30:00,270.77,271.24,270.56,270.8,13319.0,267.5701,268.0346,267.3626,267.5998,13319.0
2024-12-24 11:40:00,270.9,271.25,270.81,271.25,14191.0,267.6986,268.0444,267.6096,268.0444,14191.0
2024-12-24 11:50:00,271.3,271.6,270.58,270.73,23822.0,268.0938,268.3903,267.3824,267.5306,23822.0
2024-12-24 12:00:00,270.88,271.25,270.74,271.2,12532.0,267.6788,268.0444,267.5405,267.995,12532.0
2024-12-24 12:10:00,271.2,271.45,271.03,271.4,10346.0,267.995,268.2421,267.827,268.1927,10346.0
2024-12-24 12:20:00,271.38,272.1,271.2,271.34,38225.0,268.1729,268.8844,267.995,268.1334,38225.0
2024-12-24 12:30:00,271.33,271.96,271.18,271.71,40174.0,268.1235,268.746,267.9753,268.499,40174.0
2024-12-24 12:40:00,271.96,272.2,271.67,272.01,20778.0,268.746,268.9832,268.4595,268.7955,20778.0
2024-12-24 12:50:00,272.1,272.53,271.55,272.19,128529.0,268.8844,269.3093,268.3409,268.9733,128529.0
2024-12-26 09:30:00,270.35,272.13,270.3,271.42,21732.0,267.1551,268.914,267.1057,268.2124,21732.0
2024-12-26 09:40:00,271.42,274.0,271.25,273.84,30485.0,268.2124,270.7619,268.0444,270.6038,30485.0
2024-12-26 09:50:00,273.84,274.46,273.3,274.46,41098.0,270.6038,271.2165,270.0702,271.2165,41098.0
2024-12-26 10:00:00,274.17,275.94,274.03,275.82,38568.0,270.9299,272.679,270.7916,272.5604,38568.0
2024-12-26 10:10:00,275.71,276.82,275.69,276.82,33634.0,272.4517,273.5486,272.432,273.5486,33634.0
2024-12-26 10:20:00,276.85,277.7,276.75,277.5,53443.0,273.5783,274.4182,273.4794,274.2206,53443.0
2024-12-26 10:30:00,277.36,278.22,277.36,278.06,34988.0,274.0822,274.9321,274.0822,274.774,34988.0
2024-12-26 10:40:00,277.93,278.53,277.4,278.44,42349.0,274.6455,275.2384,274.1218,275.1495,42349.0
2024-12-26 10:50:00,278.44,278.53,277.95,278.39,16416.0,275.1495,275.2384,274.6653,275.1001,16416.0
2024-12-26 11:00:00,278.2,278.77,277.99,278.01,18964.0,274.9123,275.4756,274.7048,274.7245,18964.0
2024-12-26 11:10:00,277.98,278.03,277.26,277.82,11232.0,274.6949,274.7443,273.9834,274.5368,11232.0
2024-12-26 11:20:00,277.71,277.88,276.65,276.65,17241.0,274.4281,274.5961,273.3806,273.3806,17241.0
2024-12-26 11:30:00,276.61,276.96,276.27,276.92,13399.0,273.3411,273.687,273.0051,273.6474,13399.0
2024-12-26 11:40:00,276.92,278.26,276.85,278.18,14762.0,273.6474,274.9716,273.5783,274.8925,14762.0
2024-12-26 11:50:00,278.24,278.95,278.23,278.85,15892.0,274.9518,275.6534,274.9419,275.5546,15892.0
2024-12-26 12:00:00,278.74,279.17,278.72,278.76,11741.0,275.4459,275.8708,275.4262,275.4657,11741.0
2024-12-26 12:10:00,278.78,279.31,278.5,279.31,26441.0,275.4854,276.0092,275.2088,276.0092,26441.0
2024-12-26 12:20:00,279.36,279.51,278.77,278.85,24702.0,276.0586,276.2068,275.4756,275.5546,24702.0
2024-12-26 12:30:00,278.79,279.25,278.66,279.01,10624.0,275.4953,275.9499,275.3669,275.7127,10624.0
2024-12-26 12:40:00,279.18,279.3,278.81,279.0,7346.0,275.8807,275.9993,275.5151,275.7028,7346.0
2024-12-26 12:50:00,279.1,279.16,278.63,278.82,7732.0,275.8017,275.861,275.3372,275.525,7732.0
2024-12-26 13:00:00,279.01,279.58,278.97,279.44,51743.0,275.7127,276.276,275.6732,276.1376,51743.0
2024-12-26 13:10:00,279.45,280.3,279.21,280.11,30742.0,276.1475,276.9875,275.9104,276.7997,30742.0
2024-12-26 13:20:00,280.06,280.3,279.87,279.88,10629.0,276.7503,276.9875,276.5626,276.5724,10629.0
2024-12-26 13:30:00,279.73,279.73,278.87,279.35,10637.0,276.4242,276.4242,275.5744,276.0487,10637.0
2024-12-26 13:40:00,279.25,279.64,278.29,279.45,58191.0,275.9499,276.3353,275.0012,276.1475,58191.0
2024-12-26 13:50:00,279.37,279.55,278.67,278.67,8541.0,276.0685,276.2463,275.3767,275.3767,8541.0
2024-12-26 14:00:00,278.8,279.5,278.5,279.28,22930.0,275.5052,276.1969,275.2088,275.9795,22930.0
2024-12-26 14:10:00,279.37,279.43,278.75,279.05,11217.0,276.0685,276.1278,275.4558,275.7523,11217.0
2024-12-26 14:20:00,279.09,279.21,278.83,278.84,4985.0,275.7918,275.9104,275.5349,275.5447,4985.0
2024-12-26 14:30:00,278.92,279.23,278.76,279.0,16450.0,275.6238,275.9301,275.4657,275.7028,16450.0
2024-12-26 14:40:00,279.1,279.32,279.04,279.16,4249.0,275.8017,276.0191,275.7424,275.861,4249.0
2024-12-26 14:50:00,279.05,279.59,278.95,279.22,12658.0,275.7523,276.2859,275.6534,275.9202,12658.0
2024-12-26 15:00:00,279.21,279.38,279.13,279.34,6767.0,275.9104,276.0784,275.8313,276.0388,6767.0
2024-12-26 15:10:00,279.27,279.32,278.82,279.03,7028.0,275.9697,276.0191,275.525,275.7325,7028.0
2024-12-26 15:20:00,278.94,279.26,278.76,278.93,14385.0,275.6436,275.9598,275.4657,275.6337,14385.0
2024-12-26 15:30:00,278.99,279.19,278.8,279.04,9128.0,275.693,275.8906,275.5052,275.7424,9128.0
2024-12-26 15:40:00,278.95,279.34,278.87,278.99,19187.0,275.6534,276.0388,275.5744,275.693,19187.0
2024-12-26 15:50:00,279.14,279.63,278.59,278.61,79264.0,275.8412,276.3254,275.2977,275.3175,79264.0
2024-12-27 09:30:00,277.33,279.07,276.54,278.71,30434.0,274.0526,275.772,273.2719,275.4163,30434.0
2024-12-27 09:40:00,278.8,280.94,278.78,280.86,22565.0,275.5052,277.6199,275.4854,277.5409,22565.0
2024-12-27 09:50:00,280.99,281.55,280.8,281.08,19538.0,277.6693,278.2227,277.4816,277.7583,19538.0
2024-12-27 10:00:00,281.21,281.45,280.52,281.12,17414.0,277.8867,278.1239,277.2049,277.7978,17414.0
2024-12-27 10:10:00,281.14,281.43,280.39,280.59,23364.0,277.8176,278.1041,277.0764,277.2741,23364.0
2024-12-27 10:20:00,280.78,281.36,279.96,280.16,13810.0,277.4618,278.035,276.6515,276.8491,13810.0
2024-12-27 10:30:00,280.19,280.85,280.01,280.54,30707.0,276.8788,277.531,276.7009,277.2246,30707.0
2024-12-27 10:40:00,280.4,281.39,280.4,281.21,21332.0,277.0863,278.0646,277.0863,277.8867,21332.0
2024-12-27 10:50:00,281.43,281.61,280.94,281.31,15871.0,278.1041,278.282,277.6199,277.9855,15871.0
2024-12-27 11:00:00,281.25,281.28,279.64,280.09,13576.0,277.9263,277.9559,276.3353,276.78,13576.0
2024-12-27 11:10:00,280.17,280.59,280.0,280.13,13951.0,276.859,277.2741,276.691,276.8195,13951.0
2024-12-27 11:20:00,280.11,281.5,280.06,281.47,49133.0,276.7997,278.1733,276.7503,278.1437,49133.0
2024-12-27 11:30:00,281.45,281.55,281.11,281.41,24709.0,278.1239,278.2227,277.7879,278.0844,24709.0
2024-12-27 11:40:00,281.42,281.55,280.93,280.93,12934.0,278.0942,278.2227,277.61,277.61,12934.0
2024-12-27 11:50:00,280.82,280.86,280.0,280.06,16440.0,277.5013,277.5409,276.691,276.7503,16440.0
2024-12-27 12:00:00,280.17,280.53,279.88,280.09,12980.0,276.859,277.2148,276.5724,276.78,12980.0
2024-12-27 12:10:00,280.16,280.54,279.79,280.41,9932.0,276.8491,277.2246,276.4835,277.0962,9932.0
2024-12-27 12:20:00,280.48,280.6,280.3,280.45,12238.0,277.1654,277.2839,276.9875,277.1357,12238.0
2024-12-27 12:30:00,280.45,280.83,280.06,280.06,14193.0,277.1357,277.5112,276.7503,276.7503,14193.0
2024-12-27 12:40:00,280.17,280.43,279.26,279.5,13537.0,276.859,277.1159,275.9598,276.1969,13537.0
2024-12-27 12:50:00,279.56,279.86,279.29,279.71,10255.0,276.2562,276.5527,275.9894,276.4045,10255.0
2024-12-27 13:00:00,279.6,280.1,279.58,279.87,9996.0,276.2958,276.7898,276.276,276.5626,9996.0
2024-12-27 13:10:00,279.92,280.37,279.9,279.98,8578.0,276.612,277.0567,276.5922,276.6713,8578.0
2024-12-27 13:20:00,279.96,280.35,279.96,280.04,5854.0,276.6515,277.0369,276.6515,276.7306,5854.0
2024-12-27 13:30:00,280.15,280.19,279.27,279.27,12515.0,276.8393,276.8788,275.9697,275.9697,12515.0
2024-12-27 13:40:00,279.51,279.94,279.3,279.81,18498.0,276.2068,276.6317,275.9993,276.5033,18498.0
2024-12-27 13:50:00,279.82,280.2,279.72,280.0,13662.0,276.5132,276.8887,276.4143,276.691,13662.0
2024-12-27 14:00:00,280.04,280.3,279.96,280.27,9784.0,276.7306,276.9875,276.6515,276.9578,9784.0
2024-12-27 14:10:00,280.25,280.78,280.25,280.78,12720.0,276.9381,277.4618,276.9381,277.4618,12720.0
2024-12-27 14:20:00,280.71,280.72,280.4,280.43,11810.0,277.3926,277.4025,277.0863,277.1159,11810.0
2024-12-27 14:30:00,280.44,280.59,280.21,280.39,10923.0,277.1258,277.2741,276.8985,277.0764,10923.0
2024-12-27 14:40:00,280.52,281.22,280.38,281.06,13543.0,277.2049,277.8966,277.0665,277.7385,13543.0
2024-12-27 14:50:00,281.06,281.55,280.92,281.26,43268.0,277.7385,278.2227,277.6002,277.9361,43268.0
2024-12-27 15:00:00,281.36,281.36,280.69,280.97,18011.0,278.035,278.035,277.3729,277.6496,18011.0
2024-12-27 15:10:00,280.93,280.93,280.36,280.37,19005.0,277.61,277.61,277.0468,277.0567,19005.0
2024-12-27 15:20:00,280.4,280.59,280.23,280.44,33112.0,277.0863,277.2741,276.9183,277.1258,33112.0
2024-12-27 15:30:00,280.41,280.53,280.15,280.26,27374.0,277.0962,277.2148,276.8393,276.948,27374.0
2024-12-27 15:40:00,280.18,280.44,279.8,280.38,32102.0,276.8689,277.1258,276.4934,277.0665,32102.0
2024-12-27 15:50:00,280.45,281.0,279.94,280.52,118805.0,277.1357,277.6792,276.6317,277.2049,118805.0
2024-12-30 09:30:00,276.81,277.62,275.55,275.72,35559.0,273.5387,274.3392,272.2936,272.4616,35559.0
2024-12-30 09:40:00,275.87,277.24,275.5,276.5,22811.0,272.6098,273.9636,272.2442,273.2324,22811.0
2024-12-30 09:50:00,276.55,277.72,276.54,277.59,8639.0,273.2818,274.438,273.2719,274.3095,8639.0
2024-12-30 10:00:00,277.66,279.2,277.23,279.03,23064.0,274.3787,275.9005,273.9538,275.7325,23064.0
2024-12-30 10:10:00,279.03,279.51,278.18,278.74,32208.0,275.7325,276.2068,274.8925,275.4459,32208.0
2024-12-30 10:20:00,278.76,279.85,278.29,279.65,19682.0,275.4657,276.5428,275.0012,276.3452,19682.0
2024-12-30 10:30:00,279.56,279.77,278.99,279.64,13837.0,276.2562,276.4637,275.693,276.3353,13837.0
2024-12-30 10:40:00,279.64,280.59,279.11,279.65,15367.0,276.3353,277.2741,275.8115,276.3452,15367.0
2024-12-30 10:50:00,279.63,280.38,279.5,280.38,10037.0,276.3254,277.0665,276.1969,277.0665,10037.0
2024-12-30 11:00:00,280.38,281.28,280.17,281.19,20053.0,277.0665,277.9559,276.859,277.867,20053.0
2024-12-30 11:10:00,281.25,282.05,281.2,281.92,34522.0,277.9263,278.7168,277.8768,278.5883,34522.0
2024-12-30 11:20:00,281.91,281.94,281.06,281.47,24229.0,278.5785,278.6081,277.7385,278.1437,24229.0
2024-12-30 11:30:00,281.54,282.27,281.53,281.89,25268.0,278.2128,278.9342,278.2029,278.5587,25268.0
2024-12-30 11:40:00,281.96,282.41,281.23,281.31,12273.0,278.6279,279.0725,277.9065,277.9855,12273.0
2024-12-30 11:50:00,281.35,281.81,281.34,281.8,14116.0,278.0251,278.4796,278.0152,278.4698,14116.0
2024-12-30 12:00:00,281.76,281.95,281.55,281.57,19830.0,278.4302,278.618,278.2227,278.2425,19830.0
2024-12-30 12:10:00,281.63,282.2,281.53,281.97,13581.0,278.3018,278.865,278.2029,278.6377,13581.0
2024-12-30 12:20:00,281.97,282.32,281.88,282.28,12521.0,278.6377,278.9836,278.5488,278.9441,12521.0
2024-12-30 12:30:00,282.13,282.36,281.87,281.87,8905.0,278.7959,279.0231,278.5389,278.5389,8905.0
2024-12-30 12:40:00,281.9,282.06,281.57,281.99,10429.0,278.5686,278.7267,278.2425,278.6575,10429.0
2024-12-30 12:50:00,281.99,282.09,281.57,282.04,7448.0,278.6575,278.7563,278.2425,278.7069,7448.0
2024-12-30 13:00:00,281.77,281.95,281.47,281.94,12441.0,278.4401,278.618,278.1437,278.6081,12441.0
2024-12-30 13:10:00,281.94,282.24,281.71,281.79,8979.0,278.6081,278.9046,278.3808,278.4599,8979.0
2024-12-30 13:20:00,281.99,281.99,281.34,281.71,6283.0,278.6575,278.6575,278.0152,278.3808,6283.0
2024-12-30 13:30:00,281.54,281.81,281.02,281.13,8730.0,278.2128,278.4796,277.699,277.8077,8730.0
2024-12-30 13:40:00,281.13,281.35,281.01,281.15,11803.0,277.8077,278.0251,277.6891,277.8274,11803.0
2024-12-30 13:50:00,281.15,281.31,280.92,281.06,9862.0,277.8274,277.9855,277.6002,277.7385,9862.0
2024-12-30 14:00:00,281.1,281.42,280.96,281.1,9001.0,277.778,278.0942,277.6397,277.778,9001.0
2024-12-30 14:10:00,281.22,281.22,280.63,280.63,11102.0,277.8966,277.8966,277.3136,277.3136,11102.0
2024-12-30 14:20:00,280.54,280.94,280.29,280.67,8672.0,277.2246,277.6199,276.9776,277.3531,8672.0
2024-12-30 14:30:00,280.92,281.04,280.67,280.74,6207.0,277.6002,277.7187,277.3531,277.4223,6207.0
2024-12-30 14:40:00,280.81,281.12,280.69,281.03,11665.0,277.4915,277.7978,277.3729,277.7089,11665.0
2024-12-30 14:50:00,280.93,281.14,280.76,280.85,13777.0,277.61,277.8176,277.442,277.531,13777.0
2024-12-30 15:00:00,280.85,280.86,280.39,280.61,6851.0,277.531,277.5409,277.0764,277.2938,6851.0
2024-12-30 15:10:00,280.66,280.9,280.57,280.83,8996.0,277.3432,277.5804,277.2543,277.5112,8996.0
2024-12-30 15:20:00,280.82,280.9,280.13,280.13,15643.0,277.5013,277.5804,276.8195,276.8195,15643.0
2024-12-30 15:30:00,280.3,280.4,280.0,280.22,13030.0,276.9875,277.0863,276.691,276.9084,13030.0
2024-12-30 15:40:00,280.23,280.91,280.08,280.89,22145.0,276.9183,277.5903,276.7701,277.5705,22145.0
2024-12-30 15:50:00,280.92,281.3,280.34,280.54,73241.0,277.6002,277.9757,277.027,277.2246,73241.0
2024-12-31 09:30:00,281.52,283.54,281.09,281.81,31858.0,278.1931,280.1892,277.7681,278.4796,31858.0
2024-12-31 09:40:00,281.66,283.65,281.48,282.63,40188.0,278.3314,280.2979,278.1535,279.2899,40188.0
2024-12-31 09:50:00,282.44,282.65,281.91,282.59,15618.0,279.1022,279.3097,278.5785,279.2504,15618.0
2024-12-31 10:00:00,282.68,283.15,282.32,282.35,19177.0,279.3394,279.8038,278.9836,279.0133,19177.0
2024-12-31 10:10:00,282.44,283.54,282.23,283.44,21871.0,279.1022,280.1892,278.8947,280.0904,21871.0
2024-12-31 10:20:00,283.61,284.13,283.32,283.53,22716.0,280.2584,280.7722,279.9718,280.1793,22716.0
2024-12-31 10:30:00,283.39,283.5,282.47,282.98,16220.0,280.041,280.1497,279.1318,279.6358,16220.0
2024-12-31 10:40:00,283.03,283.15,282.55,283.06,11256.0,279.6852,279.8038,279.2109,279.7149,11256.0
2024-12-31 10:50:00,283.03,283.57,282.85,283.36,24845.0,279.6852,280.2188,279.5073,280.0113,24845.0
2024-12-31 11:00:00,283.46,283.46,282.16,282.16,14960.0,280.1101,280.1101,278.8255,278.8255,14960.0
2024-12-31 11:10:00,282.3,282.59,282.07,282.07,12036.0,278.9638,279.2504,278.7366,278.7366,12036.0
2024-12-31 11:20:00,282.06,282.35,281.83,281.83,8651.0,278.7267,279.0133,278.4994,278.4994,8651.0
2024-12-31 11:30:00,281.83,281.92,281.59,281.69,9724.0,278.4994,278.5883,278.2622,278.3611,9724.0
2024-12-31 11:40:00,281.68,282.01,281.68,281.81,9136.0,278.3512,278.6773,278.3512,278.4796,9136.0
2024-12-31 11:50:00,281.89,281.89,281.26,281.4,10432.0,278.5587,278.5587,277.9361,278.0745,10432.0
2024-12-31 12:00:00,281.44,281.57,281.07,281.47,12826.0,278.114,278.2425,277.7484,278.1437,12826.0
2024-12-31 12:10:00,281.4,281.41,280.79,281.03,14970.0,278.0745,278.0844,277.4717,277.7089,14970.0
2024-12-31 12:20:00,281.11,281.13,280.58,281.08,9656.0,277.7879,277.8077,277.2642,277.7583,9656.0
2024-12-31 12:30:00,281.0,281.12,280.66,280.88,14611.0,277.6792,277.7978,277.3432,277.5606,14611.0
2024-12-31 12:40:00,280.77,281.03,280.69,280.97,7576.0,277.4519,277.7089,277.3729,277.6496,7576.0
2024-12-31 12:50:00,281.0,281.75,281.0,281.75,9103.0,277.6792,278.4203,277.6792,278.4203,9103.0
2024-12-31 13:00:00,281.75,281.91,281.61,281.82,8872.0,278.4203,278.5785,278.282,278.4895,8872.0
2024-12-31 13:10:00,281.79,281.92,281.64,281.73,12056.0,278.4599,278.5883,278.3116,278.4006,12056.0
2024-12-31 13:20:00,281.65,281.72,280.95,280.99,9359.0,278.3215,278.3907,277.6298,277.6693,9359.0
2024-12-31 13:30:00,281.04,281.35,280.89,281.16,8596.0,277.7187,278.0251,277.5705,277.8373,8596.0
2024-12-31 13:40:00,281.15,281.82,281.15,281.82,12864.0,277.8274,278.4895,277.8274,278.4895,12864.0
2024-12-31 13:50:00,281.82,281.88,281.12,281.3,7516.0,278.4895,278.5488,277.7978,277.9757,7516.0
2024-12-31 14:00:00,281.38,281.59,281.19,281.59,9135.0,278.0547,278.2622,277.867,278.2622,9135.0
2024-12-31 14:10:00,281.66,281.84,281.38,281.44,10016.0,278.3314,278.5093,278.0547,278.114,10016.0
2024-12-31 14:20:00,281.35,281.77,281.27,281.52,9559.0,278.0251,278.4401,277.946,278.1931,9559.0
2024-12-31 14:30:00,281.36,281.38,281.12,281.31,8166.0,278.035,278.0547,277.7978,277.9855,8166.0
2024-12-31 14:40:00,281.31,281.44,281.17,281.31,9795.0,277.9855,278.114,277.8472,277.9855,9795.0
2024-12-31 14:50:00,281.34,281.63,281.23,281.63,11608.0,278.0152,278.3018,277.9065,278.3018,11608.0
2024-12-31 15:00:00,281.54,281.89,281.54,281.83,10800.0,278.2128,278.5587,278.2128,278.4994,10800.0
2024-12-31 15:10:00,281.85,281.85,281.32,281.57,10904.0,278.5192,278.5192,277.9954,278.2425,10904.0
2024-12-31 15:20:00,281.57,281.84,281.45,281.84,11229.0,278.2425,278.5093,278.1239,278.5093,11229.0
2024-12-31 15:30:00,281.83,282.04,281.5,281.55,20364.0,278.4994,278.7069,278.1733,278.2227,20364.0
2024-12-31 15:40:00,281.56,281.62,280.88,281.07,25987.0,278.2326,278.2919,277.5606,277.7484,25987.0
2024-12-31 15:50:00,281.26,281.69,280.98,281.5,110679.0,277.9361,278.3611,277.6594,278.1733,110679.0
2025-01-02 09:30:00,281.54,281.98,280.3,281.35,29626.0,278.2128,278.6476,276.9875,278.0251,29626.0
2025-01-02 09:40:00,281.31,281.66,280.45,280.45,8685.0,277.9855,278.3314,277.1357,277.1357,8685.0
2025-01-02 09:50:00,280.3,280.3,279.04,279.21,21184.0,276.9875,276.9875,275.7424,275.9104,21184.0
2025-01-02 10:00:00,279.38,279.69,277.84,277.91,27338.0,276.0784,276.3847,274.5566,274.6257,27338.0
2025-01-02 10:10:00,278.04,279.41,277.84,279.19,12988.0,274.7542,276.108,274.5566,275.8906,12988.0
2025-01-02 10:20:00,279.15,279.15,278.24,278.42,5450.0,275.8511,275.8511,274.9518,275.1297,5450.0
2025-01-02 10:30:00,278.68,278.68,278.0,278.29,9207.0,275.3866,275.3866,274.7147,275.0012,9207.0
2025-01-02 10:40:00,278.29,278.49,278.2,278.45,11359.0,275.0012,275.1989,274.9123,275.1593,11359.0
2025-01-02 10:50:00,278.48,278.61,278.05,278.5,9446.0,275.189,275.3175,274.7641,275.2088,9446.0
2025-01-02 11:00:00,278.25,278.46,277.25,277.8,13111.0,274.9617,275.1692,273.9735,274.517,13111.0
2025-01-02 11:10:00,277.85,277.85,276.98,277.22,27577.0,274.5664,274.5664,273.7067,273.9439,27577.0
2025-01-02 11:20:00,277.14,277.35,276.5,277.18,10914.0,273.8648,274.0723,273.2324,273.9044,10914.0
2025-01-02 11:30:00,277.33,277.62,277.04,277.62,7769.0,274.0526,274.3392,273.766,274.3392,7769.0
2025-01-02 11:40:00,277.5,277.83,277.07,277.07,8511.0,274.2206,274.5467,273.7957,273.7957,8511.0
2025-01-02 11:50:00,277.18,277.26,276.71,276.72,8727.0,273.9044,273.9834,273.4399,273.4498,8727.0
2025-01-02 12:00:00,276.62,276.88,276.54,276.54,7130.0,273.351,273.6079,273.2719,273.2719,7130.0
2025-01-02 12:10:00,276.55,276.75,276.31,276.32,12042.0,273.2818,273.4794,273.0446,273.0545,12042.0
2025-01-02 12:20:00,276.38,276.38,275.7,275.82,13041.0,273.1138,273.1138,272.4418,272.5604,13041.0
2025-01-02 12:30:00,275.95,275.98,275.51,275.56,7505.0,272.6889,272.7185,272.2541,272.3035,7505.0
2025-01-02 12:40:00,275.49,275.8,275.36,275.58,3110.0,272.2343,272.5407,272.1059,272.3233,3110.0
2025-01-02 12:50:00,275.52,275.95,275.52,275.69,7070.0,272.264,272.6889,272.264,272.432,7070.0
2025-01-02 13:00:00,275.7,275.75,275.18,275.43,9068.0,272.4418,272.4913,271.928,272.175,9068.0
2025-01-02 13:10:00,275.32,275.32,274.56,274.58,8407.0,272.0663,272.0663,271.3153,271.3351,8407.0
2025-01-02 13:20:00,274.79,274.88,274.41,274.57,7172.0,271.5426,271.6315,271.1671,271.3252,7172.0
2025-01-02 13:30:00,274.42,274.42,273.89,273.99,9813.0,271.177,271.177,270.6532,270.7521,9813.0
2025-01-02 13:40:00,273.9,274.16,273.51,273.64,9748.0,270.6631,270.92,270.2777,270.4062,9748.0
2025-01-02 13:50:00,273.54,273.86,273.33,273.81,7323.0,270.3074,270.6236,270.0999,270.5742,7323.0
2025-01-02 14:00:00,273.81,273.87,273.51,273.86,8637.0,270.5742,270.6335,270.2777,270.6236,8637.0
2025-01-02 14:10:00,273.8,273.91,273.46,273.65,5748.0,270.5643,270.673,270.2283,270.4161,5748.0
2025-01-02 14:20:00,273.65,273.99,273.45,273.99,16493.0,270.4161,270.7521,270.2184,270.7521,16493.0
2025-01-02 14:30:00,273.76,273.83,273.29,273.4,11364.0,270.5248,270.5939,270.0603,270.169,11364.0
2025-01-02 14:40:00,273.44,273.57,273.11,273.2,13563.0,270.2086,270.337,269.8825,269.9714,13563.0
2025-01-02 14:50:00,273.19,273.7,273.06,273.41,23172.0,269.9615,270.4655,269.833,270.1789,23172.0
2025-01-02 15:00:00,273.41,273.92,273.24,273.66,10547.0,270.1789,270.6829,270.0109,270.426,10547.0
2025-01-02 15:10:00,273.73,274.24,273.31,273.97,23352.0,270.4951,270.9991,270.0801,270.7323,23352.0
2025-01-02 15:20:00,273.95,274.35,273.8,274.18,12417.0,270.7125,271.1078,270.5643,270.9398,12417.0
2025-01-02 15:30:00,274.11,274.33,273.63,273.93,15254.0,270.8706,271.088,270.3963,270.6928,15254.0
2025-01-02 15:40:00,273.87,274.27,273.64,274.08,23196.0,270.6335,271.0287,270.4062,270.841,23196.0
2025-01-02 15:50:00,274.17,274.58,273.95,274.45,101790.0,270.9299,271.3351,270.7125,271.2066,101790.0
2025-01-03 09:30:00,274.6,275.9,273.2,274.27,25789.0,271.3548,272.6395,269.9714,271.0287,25789.0
2025-01-03 09:40:00,274.03,274.32,272.0,272.09,15201.0,270.7916,271.0782,268.7856,268.8745,15201.0
2025-01-03 09:50:00,272.1,273.01,271.8,271.83,18293.0,268.8844,269.7836,268.5879,268.6176,18293.0
2025-01-03 10:00:00,272.17,273.19,272.08,272.91,11620.0,268.9536,269.9615,268.8646,269.6848,11620.0
2025-01-03 10:10:00,273.23,273.4,272.49,272.65,21136.0,270.001,270.169,269.2698,269.4279,21136.0
2025-01-03 10:20:00,272.48,273.24,272.39,273.18,9346.0,269.2599,270.0109,269.171,269.9516,9346.0
2025-01-03 10:30:00,273.19,274.13,273.16,274.03,9614.0,269.9615,270.8904,269.9319,270.7916,9614.0
2025-01-03 10:40:00,274.11,275.0,274.05,274.62,20950.0,270.8706,271.7501,270.8113,271.3746,20950.0
2025-01-03 10:50:00,274.45,275.75,274.45,274.82,27112.0,271.2066,272.4913,271.2066,271.5722,27112.0
2025-01-03 11:00:00,274.97,275.42,274.32,274.54,43851.0,271.7205,272.1652,271.0782,271.2956,43851.0
2025-01-03 11:10:00,274.55,274.75,274.31,274.72,7890.0,271.3054,271.5031,271.0683,271.4734,7890.0
2025-01-03 11:20:00,274.66,274.93,274.27,274.63,7865.0,271.4141,271.6809,271.0287,271.3845,7865.0
2025-01-03 11:30:00,274.79,275.21,274.76,274.94,13205.0,271.5426,271.9576,271.513,271.6908,13205.0
2025-01-03 11:40:00,274.91,275.14,274.73,275.03,1885.0,271.6612,271.8885,271.4833,271.7798,1885.0
2025-01-03 11:50:00,275.0,275.21,274.92,274.97,4603.0,271.7501,271.9576,271.6711,271.7205,4603.0
2025-01-03 12:00:00,275.1,275.47,275.03,275.47,4024.0,271.8489,272.2146,271.7798,272.2146,4024.0
2025-01-03 12:10:00,275.33,275.44,275.04,275.14,6252.0,272.0762,272.1849,271.7896,271.8885,6252.0
2025-01-03 12:20:00,275.24,275.45,275.15,275.29,2941.0,271.9873,272.1948,271.8983,272.0367,2941.0
2025-01-03 12:30:00,275.28,275.28,274.88,274.95,4676.0,272.0268,272.0268,271.6315,271.7007,4676.0
2025-01-03 12:40:00,274.87,274.97,274.6,274.77,7528.0,271.6217,271.7205,271.3548,271.5228,7528.0
2025-01-03 12:50:00,274.76,275.07,274.67,274.82,4169.0,271.513,271.8193,271.424,271.5722,4169.0
2025-01-03 13:00:00,274.57,274.58,274.26,274.5,8005.0,271.3252,271.3351,271.0189,271.256,8005.0
2025-01-03 13:10:00,274.49,274.6,274.27,274.28,9314.0,271.2461,271.3548,271.0287,271.0386,9314.0
2025-01-03 13:20:00,274.42,274.72,274.07,274.72,18466.0,271.177,271.4734,270.8311,271.4734,18466.0
2025-01-03 13:30:00,274.7,274.7,274.25,274.53,3372.0,271.4537,271.4537,271.009,271.2857,3372.0
2025-01-03 13:40:00,274.43,274.61,274.28,274.46,5936.0,271.1869,271.3647,271.0386,271.2165,5936.0
2025-01-03 13:50:00,274.34,274.77,274.15,274.67,7618.0,271.0979,271.5228,270.9102,271.424,7618.0
2025-01-03 14:00:00,274.84,275.15,274.77,275.04,6255.0,271.592,271.8983,271.5228,271.7896,6255.0
2025-01-03 14:10:00,275.07,275.11,274.81,275.07,5592.0,271.8193,271.8588,271.5624,271.8193,5592.0
2025-01-03 14:20:00,275.1,275.48,275.04,275.3,7820.0,271.8489,272.2244,271.7896,272.0466,7820.0
2025-01-03 14:30:00,275.44,275.49,275.22,275.24,7395.0,272.1849,272.2343,271.9675,271.9873,7395.0
2025-01-03 14:40:00,275.05,275.24,274.64,274.72,9431.0,271.7995,271.9873,271.3944,271.4734,9431.0
2025-01-03 14:50:00,274.69,274.83,274.58,274.75,10113.0,271.4438,271.5821,271.3351,271.5031,10113.0
2025-01-03 15:00:00,274.68,274.87,274.49,274.53,7452.0,271.4339,271.6217,271.2461,271.2857,7452.0
2025-01-03 15:10:00,274.46,274.85,274.45,274.68,16025.0,271.2165,271.6019,271.2066,271.4339,16025.0
2025-01-03 15:20:00,274.67,275.07,274.61,274.69,15482.0,271.424,271.8193,271.3647,271.4438,15482.0
2025-01-03 15:30:00,274.68,274.68,274.29,274.35,18114.0,271.4339,271.4339,271.0485,271.1078,18114.0
2025-01-03 15:40:00,274.4,274.47,274.17,274.32,17993.0,271.1572,271.2264,270.9299,271.0782,17993.0
2025-01-03 15:50:00,274.43,274.58,274.15,274.33,78716.0,271.1869,271.3351,270.9102,271.088,78716.0
2025-01-06 09:30:00,275.88,277.6,274.75,276.34,62768.0,272.6197,274.3194,271.5031,273.0743,62768.0
2025-01-06 09:40:00,276.24,277.85,276.01,277.0,24012.0,272.9755,274.5664,272.7482,273.7265,24012.0
2025-01-06 09:50:00,276.76,276.84,275.69,276.63,21309.0,273.4893,273.5684,272.432,273.3609,21309.0
2025-01-06 10:00:00,276.8,277.34,276.54,276.96,18769.0,273.5288,274.0625,273.2719,273.687,18769.0
2025-01-06 10:10:00,277.09,277.31,275.3,275.51,28252.0,273.8154,274.0328,272.0466,272.2541,28252.0
2025-01-06 10:20:00,275.33,275.96,275.19,275.74,16726.0,272.0762,272.6988,271.9379,272.4814,16726.0
2025-01-06 10:30:00,275.84,276.35,275.52,275.53,14489.0,272.5802,273.0842,272.264,272.2739,14489.0
2025-01-06 10:40:00,275.52,276.68,275.52,276.47,13717.0,272.264,273.4103,272.264,273.2027,13717.0
2025-01-06 10:50:00,276.43,277.2,276.28,277.07,13502.0,273.1632,273.9241,273.015,273.7957,13502.0
2025-01-06 11:00:00,277.13,277.2,276.64,277.05,11591.0,273.8549,273.9241,273.3707,273.7759,11591.0
2025-01-06 11:10:00,277.19,278.31,277.15,278.22,17444.0,273.9142,275.021,273.8747,274.9321,17444.0
2025-01-06 11:20:00,278.22,278.4,277.65,277.65,17542.0,274.9321,275.1099,274.3688,274.3688,17542.0
2025-01-06 11:30:00,277.73,278.05,277.66,277.84,13115.0,274.4479,274.7641,274.3787,274.5566,13115.0
2025-01-06 11:40:00,277.82,278.18,277.71,278.18,7379.0,274.5368,274.8925,274.4281,274.8925,7379.0
2025-01-06 11:50:00,278.12,278.7,278.05,278.28,16103.0,274.8332,275.4064,274.7641,274.9914,16103.0
2025-01-06 12:00:00,278.19,278.61,278.01,278.12,10641.0,274.9024,275.3175,274.7245,274.8332,10641.0
2025-01-06 12:10:00,278.19,278.54,277.89,278.44,11431.0,274.9024,275.2483,274.606,275.1495,11431.0
2025-01-06 12:20:00,278.49,278.49,277.9,277.94,9016.0,275.1989,275.1989,274.6158,274.6554,9016.0
2025-01-06 12:30:00,277.92,277.92,277.35,277.49,14749.0,274.6356,274.6356,274.0723,274.2107,14749.0
2025-01-06 12:40:00,277.49,277.71,277.36,277.5,6565.0,274.2107,274.4281,274.0822,274.2206,6565.0
2025-01-06 12:50:00,277.67,277.95,277.52,277.68,12864.0,274.3886,274.6653,274.2403,274.3984,12864.0
2025-01-06 13:00:00,277.76,277.83,277.0,277.0,17582.0,274.4775,274.5467,273.7265,273.7265,17582.0
2025-01-06 13:10:00,277.0,277.35,277.0,277.1,12710.0,273.7265,274.0723,273.7265,273.8253,12710.0
2025-01-06 13:20:00,277.1,277.28,276.79,276.79,9809.0,273.8253,274.0032,273.519,273.519,9809.0
2025-01-06 13:30:00,276.86,276.86,275.93,275.93,23666.0,273.5881,273.5881,272.6691,272.6691,23666.0
2025-01-06 13:40:00,275.93,276.3,275.82,276.23,21008.0,272.6691,273.0348,272.5604,272.9656,21008.0
2025-01-06 13:50:00,276.1,276.52,275.75,276.19,26308.0,272.8371,273.2522,272.4913,272.9261,26308.0
2025-01-06 14:00:00,276.15,276.15,275.6,275.85,14953.0,272.8865,272.8865,272.343,272.5901,14953.0
2025-01-06 14:10:00,275.85,276.4,275.74,276.29,13187.0,272.5901,273.1336,272.4814,273.0249,13187.0
2025-01-06 14:20:00,276.28,276.34,275.91,275.91,15156.0,273.015,273.0743,272.6494,272.6494,15156.0
2025-01-06 14:30:00,275.9,276.27,275.84,276.15,17231.0,272.6395,273.0051,272.5802,272.8865,17231.0
2025-01-06 14:40:00,276.15,276.24,275.89,275.92,18382.0,272.8865,272.9755,272.6296,272.6592,18382.0
2025-01-06 14:50:00,275.89,275.91,275.71,275.75,9520.0,272.6296,272.6494,272.4517,272.4913,9520.0
2025-01-06 15:00:00,275.76,275.8,275.16,275.35,19242.0,272.5011,272.5407,271.9082,272.096,19242.0
2025-01-06 15:10:00,275.34,275.43,274.9,274.93,12839.0,272.0861,272.175,271.6513,271.6809,12839.0
2025-01-06 15:20:00,274.93,275.27,274.76,274.94,21599.0,271.6809,272.0169,271.513,271.6908,21599.0
2025-01-06 15:30:00,274.94,275.05,274.34,274.42,30245.0,271.6908,271.7995,271.0979,271.177,30245.0
2025-01-06 15:40:00,274.43,274.45,273.75,273.79,30299.0,271.1869,271.2066,270.5149,270.5544,30299.0
2025-01-06 15:50:00,274.0,274.36,272.37,273.98,260932.0,270.7619,271.1177,269.1512,270.7422,260932.0
2025-01-07 09:30:00,274.05,277.25,273.43,276.83,46256.0,270.8113,273.9735,270.1987,273.5585,46256.0
2025-01-07 09:40:00,276.47,277.25,276.15,276.85,23303.0,273.2027,273.9735,272.8865,273.5783,23303.0
2025-01-07 09:50:00,276.85,277.47,276.77,277.17,31116.0,273.5783,274.1909,273.4992,273.8945,31116.0
2025-01-07 10:00:00,277.11,277.22,275.71,276.08,38108.0,273.8352,273.9439,272.4517,272.8174,38108.0
2025-01-07 10:10:00,276.08,276.35,275.61,276.25,16826.0,272.8174,273.0842,272.3529,272.9853,16826.0
2025-01-07 10:20:00,276.31,277.91,276.25,277.9,24651.0,273.0446,274.6257,272.9853,274.6158,24651.0
2025-01-07 10:30:00,277.79,278.0,276.47,276.47,23182.0,274.5071,274.7147,273.2027,273.2027,23182.0
2025-01-07 10:40:00,276.46,276.53,275.8,275.86,13636.0,273.1929,273.262,272.5407,272.6,13636.0
2025-01-07 10:50:00,275.85,276.8,275.84,276.69,20597.0,272.5901,273.5288,272.5802,273.4201,20597.0
2025-01-07 11:00:00,276.69,277.68,276.68,277.42,9150.0,273.4201,274.3984,273.4103,274.1415,9150.0
2025-01-07 11:10:00,277.32,277.39,276.25,276.49,10234.0,274.0427,274.1119,272.9853,273.2225,10234.0
2025-01-07 11:20:00,276.66,277.0,276.58,276.61,10860.0,273.3905,273.7265,273.3114,273.3411,10860.0
2025-01-07 11:30:00,276.49,276.72,275.92,276.26,19255.0,273.2225,273.4498,272.6592,272.9952,19255.0
2025-01-07 11:40:00,276.25,276.44,276.04,276.35,9766.0,272.9853,273.1731,272.7778,273.0842,9766.0
2025-01-07 11:50:00,276.49,276.49,275.72,275.75,12701.0,273.2225,273.2225,272.4616,272.4913,12701.0
2025-01-07 12:00:00,275.73,276.25,275.73,275.78,9500.0,272.4715,272.9853,272.4715,272.5209,9500.0
2025-01-07 12:10:00,275.93,277.06,275.87,276.8,15782.0,272.6691,273.7858,272.6098,273.5288,15782.0
2025-01-07 12:20:00,276.89,276.9,276.32,276.32,12678.0,273.6178,273.6277,273.0545,273.0545,12678.0
2025-01-07 12:30:00,276.32,276.48,276.07,276.07,9024.0,273.0545,273.2126,272.8075,272.8075,9024.0
2025-01-07 12:40:00,276.07,276.27,275.84,275.84,13989.0,272.8075,273.0051,272.5802,272.5802,13989.0
2025-01-07 12:50:00,275.85,276.16,275.74,276.16,10240.0,272.5901,272.8964,272.4814,272.8964,10240.0
2025-01-07 13:00:00,276.11,276.62,276.11,276.46,9302.0,272.847,273.351,272.847,273.1929,9302.0
2025-01-07 13:10:00,276.56,276.89,276.54,276.73,23740.0,273.2917,273.6178,273.2719,273.4597,23740.0
2025-01-07 13:20:00,276.74,276.92,276.61,276.75,16543.0,273.4696,273.6474,273.3411,273.4794,16543.0
2025-01-07 13:30:00,276.76,276.86,276.59,276.72,10301.0,273.4893,273.5881,273.3213,273.4498,10301.0
2025-01-07 13:40:00,276.72,277.04,276.37,276.99,15962.0,273.4498,273.766,273.1039,273.7166,15962.0
2025-01-07 13:50:00,277.03,277.33,276.9,276.9,9606.0,273.7561,274.0526,273.6277,273.6277,9606.0
2025-01-07 14:00:00,276.91,277.38,276.84,277.02,10828.0,273.6375,274.102,273.5684,273.7462,10828.0
2025-01-07 14:10:00,276.96,277.21,276.47,276.6,28768.0,273.687,273.934,273.2027,273.3312,28768.0
2025-01-07 14:20:00,276.54,276.74,276.39,276.74,7599.0,273.2719,273.4696,273.1237,273.4696,7599.0
2025-01-07 14:30:00,276.67,276.7,276.38,276.41,4728.0,273.4004,273.43,273.1138,273.1435,4728.0
2025-01-07 14:40:00,276.39,276.59,276.35,276.38,10900.0,273.1237,273.3213,273.0842,273.1138,10900.0
2025-01-07 14:50:00,276.42,276.61,276.07,276.35,20997.0,273.1533,273.3411,272.8075,273.0842,20997.0
2025-01-07 15:00:00,276.34,276.34,275.95,276.02,9586.0,273.0743,273.0743,272.6889,272.7581,9586.0
2025-01-07 15:10:00,275.94,276.11,275.8,276.03,11140.0,272.679,272.847,272.5407,272.7679,11140.0
2025-01-07 15:20:00,275.93,275.95,275.63,275.75,28546.0,272.6691,272.6889,272.3727,272.4913,28546.0
2025-01-07 15:30:00,275.7,275.75,275.32,275.56,28070.0,272.4418,272.4913,272.0663,272.3035,28070.0
2025-01-07 15:40:00,275.56,275.84,275.1,275.2,26545.0,272.3035,272.5802,271.8489,271.9478,26545.0
2025-01-07 15:50:00,275.2,275.45,274.93,275.09,99829.0,271.9478,272.1948,271.6809,271.8391,99829.0
2025-01-08 09:30:00,275.02,276.04,275.0,275.63,21664.0,271.7699,272.7778,271.7501,272.3727,21664.0
2025-01-08 09:40:00,275.54,275.9,274.8,275.12,9202.0,272.2837,272.6395,271.5525,271.8687,9202.0
2025-01-08 09:50:00,275.06,275.62,274.25,274.45,10661.0,271.8094,272.3628,271.009,271.2066,10661.0
2025-01-08 10:00:00,274.45,275.96,274.44,275.96,19977.0,271.2066,272.6988,271.1967,272.6988,19977.0
2025-01-08 10:10:00,275.98,276.36,275.51,275.74,20989.0,272.7185,273.094,272.2541,272.4814,20989.0
2025-01-08 10:20:00,275.73,276.53,275.61,275.91,18838.0,272.4715,273.262,272.3529,272.6494,18838.0
2025-01-08 10:30:00,276.03,276.5,275.78,276.46,36334.0,272.7679,273.2324,272.5209,273.1929,36334.0
2025-01-08 10:40:00,276.38,276.5,275.67,276.4,18914.0,273.1138,273.2324,272.4122,273.1336,18914.0
2025-01-08 10:50:00,276.44,276.74,276.4,276.74,11233.0,273.1731,273.4696,273.1336,273.4696,11233.0
2025-01-08 11:00:00,276.73,276.92,276.36,276.84,22826.0,273.4597,273.6474,273.094,273.5684,22826.0
2025-01-08 11:10:00,276.69,276.75,276.01,276.02,15319.0,273.4201,273.4794,272.7482,272.7581,15319.0
2025-01-08 11:20:00,276.12,276.57,276.0,276.18,16652.0,272.8569,273.3016,272.7383,272.9162,16652.0
2025-01-08 11:30:00,276.08,276.08,275.62,275.95,16101.0,272.8174,272.8174,272.3628,272.6889,16101.0
2025-01-08 11:40:00,275.86,275.91,275.22,275.55,16242.0,272.6,272.6494,271.9675,272.2936,16242.0
2025-01-08 11:50:00,275.5,275.61,275.24,275.45,14271.0,272.2442,272.3529,271.9873,272.1948,14271.0
2025-01-08 12:00:00,275.54,275.78,275.21,275.56,16576.0,272.2837,272.5209,271.9576,272.3035,16576.0
2025-01-08 12:10:00,275.56,275.56,274.95,275.05,13927.0,272.3035,272.3035,271.7007,271.7995,13927.0
2025-01-08 12:20:00,275.0,275.13,274.5,274.64,21842.0,271.7501,271.8786,271.256,271.3944,21842.0
2025-01-08 12:30:00,274.64,274.78,274.24,274.24,12533.0,271.3944,271.5327,270.9991,270.9991,12533.0
2025-01-08 12:40:00,274.36,274.69,274.32,274.33,29659.0,271.1177,271.4438,271.0782,271.088,29659.0
2025-01-08 12:50:00,274.33,274.88,274.21,274.86,19666.0,271.088,271.6315,270.9695,271.6118,19666.0
2025-01-08 13:00:00,274.84,275.54,274.84,275.11,9139.0,271.592,272.2837,271.592,271.8588,9139.0
2025-01-08 13:10:00,275.23,275.36,275.07,275.07,5715.0,271.9774,272.1059,271.8193,271.8193,5715.0
2025-01-08 13:20:00,275.07,275.63,274.99,275.51,11793.0,271.8193,272.3727,271.7402,272.2541,11793.0
2025-01-08 13:30:00,275.44,275.7,275.3,275.48,9012.0,272.1849,272.4418,272.0466,272.2244,9012.0
2025-01-08 13:40:00,275.49,275.81,275.27,275.27,34146.0,272.2343,272.5505,272.0169,272.0169,34146.0
2025-01-08 13:50:00,275.27,275.27,274.57,274.85,10873.0,272.0169,272.0169,271.3252,271.6019,10873.0
2025-01-08 14:00:00,274.82,275.77,274.82,275.6,6544.0,271.5722,272.511,271.5722,272.343,6544.0
2025-01-08 14:10:00,275.56,275.74,275.54,275.7,8374.0,272.3035,272.4814,272.2837,272.4418,8374.0
2025-01-08 14:20:00,275.74,275.82,275.49,275.68,30457.0,272.4814,272.5604,272.2343,272.4221,30457.0
2025-01-08 14:30:00,275.59,275.59,275.13,275.42,29260.0,272.3331,272.3331,271.8786,272.1652,29260.0
2025-01-08 14:40:00,275.26,275.3,274.87,275.26,46028.0,272.007,272.0466,271.6217,272.007,46028.0
2025-01-08 14:50:00,275.26,275.36,274.64,274.83,43274.0,272.007,272.1059,271.3944,271.5821,43274.0
2025-01-08 15:00:00,274.9,275.22,274.39,274.4,27105.0,271.6513,271.9675,271.1473,271.1572,27105.0
2025-01-08 15:10:00,274.45,274.59,274.08,274.28,82472.0,271.2066,271.345,270.841,271.0386,82472.0
2025-01-08 15:20:00,274.31,274.63,274.22,274.54,68957.0,271.0683,271.3845,270.9793,271.2956,68957.0
2025-01-08 15:30:00,274.61,274.78,274.26,274.5,52308.0,271.3647,271.5327,271.0189,271.256,52308.0
2025-01-08 15:40:00,274.37,274.7,274.14,274.46,50354.0,271.1276,271.4537,270.9003,271.2165,50354.0
2025-01-08 15:50:00,274.51,275.23,274.44,274.77,133692.0,271.2659,271.9774,271.1967,271.5228,133692.0
2025-01-10 09:30:00,274.51,274.51,273.16,273.23,31235.0,271.2659,271.2659,269.9319,270.001,31235.0
2025-01-10 09:40:00,273.19,274.16,273.16,273.64,26488.0,269.9615,270.92,269.9319,270.4062,26488.0
2025-01-10 09:50:00,273.54,274.08,273.13,273.86,27008.0,270.3074,270.841,269.9022,270.6236,27008.0
2025-01-10 10:00:00,273.96,273.96,271.85,272.0,24945.0,270.7224,270.7224,268.6373,268.7856,24945.0
2025-01-10 10:10:00,271.98,272.04,270.8,271.8,26684.0,268.7658,268.8251,267.5998,268.5879,26684.0
2025-01-10 10:20:00,271.97,272.38,271.93,271.93,20337.0,268.7559,269.1611,268.7164,268.7164,20337.0
2025-01-10 10:30:00,271.95,272.36,271.85,272.12,22178.0,268.7362,269.1413,268.6373,268.9042,22178.0
2025-01-10 10:40:00,271.94,272.45,271.45,272.28,16491.0,268.7263,269.2303,268.2421,269.0623,16491.0
2025-01-10 10:50:00,272.19,272.43,271.68,272.32,12526.0,268.9733,269.2105,268.4694,269.1018,12526.0
2025-01-10 11:00:00,272.32,272.33,271.59,272.05,10554.0,269.1018,269.1117,268.3804,268.835,10554.0
2025-01-10 11:10:00,272.05,272.2,271.7,271.77,14808.0,268.835,268.9832,268.4891,268.5583,14808.0
2025-01-10 11:20:00,271.93,272.26,271.79,271.98,18785.0,268.7164,269.0425,268.5781,268.7658,18785.0
2025-01-10 11:30:00,271.69,271.81,271.41,271.47,8862.0,268.4792,268.5978,268.2025,268.2618,8862.0
2025-01-10 11:40:00,271.61,272.08,271.4,271.55,9480.0,268.4002,268.8646,268.1927,268.3409,9480.0
2025-01-10 11:50:00,271.55,271.82,271.46,271.78,5866.0,268.3409,268.6077,268.252,268.5682,5866.0
2025-01-10 12:00:00,271.67,271.74,271.32,271.55,6663.0,268.4595,268.5286,268.1136,268.3409,6663.0
2025-01-10 12:10:00,271.55,271.62,271.19,271.55,12209.0,268.3409,268.4101,267.9851,268.3409,12209.0
2025-01-10 12:20:00,271.5,271.64,271.09,271.41,16558.0,268.2915,268.4298,267.8863,268.2025,16558.0
2025-01-10 12:30:00,271.41,271.47,271.1,271.16,21188.0,268.2025,268.2618,267.8962,267.9555,21188.0
2025-01-10 12:40:00,271.16,271.44,271.14,271.19,7718.0,267.9555,268.2322,267.9357,267.9851,7718.0
2025-01-10 12:50:00,271.17,271.38,271.06,271.38,17369.0,267.9654,268.1729,267.8567,268.1729,17369.0
2025-01-10 13:00:00,271.28,271.4,270.96,271.33,17158.0,268.0741,268.1927,267.7579,268.1235,17158.0
2025-01-10 13:10:00,271.43,271.75,271.06,271.72,15976.0,268.2223,268.5385,267.8567,268.5089,15976.0
2025-01-10 13:20:00,271.7,272.29,271.7,272.0,17816.0,268.4891,269.0721,268.4891,268.7856,17816.0
2025-01-10 13:30:00,271.94,272.15,271.6,272.06,13160.0,268.7263,268.9338,268.3903,268.8449,13160.0
2025-01-10 13:40:00,272.13,272.17,271.84,272.0,10738.0,268.914,268.9536,268.6275,268.7856,10738.0
2025-01-10 13:50:00,272.0,272.6,271.9,272.37,21729.0,268.7856,269.3785,268.6868,269.1512,21729.0
2025-01-10 14:00:00,272.33,272.52,271.92,271.92,34185.0,269.1117,269.2994,268.7065,268.7065,34185.0
2025-01-10 14:10:00,271.82,272.49,271.82,272.42,22211.0,268.6077,269.2698,268.6077,269.2006,22211.0
2025-01-10 14:20:00,272.34,273.13,272.32,272.9,16906.0,269.1216,269.9022,269.1018,269.6749,16906.0
2025-01-10 14:30:00,272.84,272.84,272.3,272.65,8824.0,269.6156,269.6156,269.082,269.4279,8824.0
2025-01-10 14:40:00,272.73,273.06,272.39,272.52,11929.0,269.5069,269.833,269.171,269.2994,11929.0
2025-01-10 14:50:00,272.44,272.66,272.38,272.44,15841.0,269.2204,269.4378,269.1611,269.2204,15841.0
2025-01-10 15:00:00,272.45,272.54,272.13,272.22,12391.0,269.2303,269.3192,268.914,269.003,12391.0
2025-01-10 15:10:00,272.13,272.16,271.25,271.42,13799.0,268.914,268.9437,268.0444,268.2124,13799.0
2025-01-10 15:20:00,271.38,271.77,271.36,271.57,16701.0,268.1729,268.5583,268.1531,268.3607,16701.0
2025-01-10 15:30:00,271.41,271.9,271.26,271.56,23468.0,268.2025,268.6868,268.0543,268.3508,23468.0
2025-01-10 15:40:00,271.5,271.54,270.77,270.89,26529.0,268.2915,268.331,267.5701,267.6887,26529.0
2025-01-10 15:50:00,270.88,271.12,270.45,270.72,102432.0,267.6788,267.916,267.2539,267.5207,102432.0
2025-01-13 09:30:00,268.5,269.57,268.22,269.26,43046.0,265.3269,266.3843,265.0502,266.078,43046.0
2025-01-13 09:40:00,269.02,270.24,269.0,270.24,18624.0,265.8408,267.0464,265.821,267.0464,18624.0
2025-01-13 09:50:00,270.24,271.73,270.24,271.5,27847.0,267.0464,268.5188,267.0464,268.2915,27847.0
2025-01-13 10:00:00,271.4,272.89,271.16,272.52,22277.0,268.1927,269.6651,267.9555,269.2994,22277.0
2025-01-13 10:10:00,272.5,273.59,272.02,273.58,19707.0,269.2797,270.3568,268.8053,270.3469,19707.0
2025-01-13 10:20:00,273.4,273.75,272.88,273.2,17764.0,270.169,270.5149,269.6552,269.9714,17764.0
2025-01-13 10:30:00,273.2,273.99,273.1,273.66,19663.0,269.9714,270.7521,269.8726,270.426,19663.0
2025-01-13 10:40:00,273.62,274.5,273.37,274.15,34919.0,270.3864,271.256,270.1394,270.9102,34919.0
2025-01-13 10:50:00,274.0,274.67,273.49,274.61,15027.0,270.7619,271.424,270.258,271.3647,15027.0
2025-01-13 11:00:00,274.61,274.86,274.12,274.76,19963.0,271.3647,271.6118,270.8805,271.513,19963.0
2025-01-13 11:10:00,274.79,274.97,274.21,274.47,26312.0,271.5426,271.7205,270.9695,271.2264,26312.0
2025-01-13 11:20:00,274.31,274.68,273.98,274.08,18775.0,271.0683,271.4339,270.7422,270.841,18775.0
2025-01-13 11:30:00,273.9,274.04,272.99,273.04,11735.0,270.6631,270.8015,269.7639,269.8133,11735.0
2025-01-13 11:40:00,273.03,273.5,273.03,273.37,11872.0,269.8034,270.2678,269.8034,270.1394,11872.0
2025-01-13 11:50:00,273.46,273.6,273.09,273.09,10152.0,270.2283,270.3667,269.8627,269.8627,10152.0
2025-01-13 12:00:00,273.09,274.06,273.08,273.96,9908.0,269.8627,270.8212,269.8528,270.7224,9908.0
2025-01-13 12:10:00,274.06,274.19,273.6,273.69,10904.0,270.8212,270.9497,270.3667,270.4556,10904.0
2025-01-13 12:20:00,273.6,274.16,273.57,274.07,12653.0,270.3667,270.92,270.337,270.8311,12653.0
2025-01-13 12:30:00,274.07,274.15,273.83,274.05,11051.0,270.8311,270.9102,270.5939,270.8113,11051.0
2025-01-13 12:40:00,274.04,274.55,273.86,274.12,15814.0,270.8015,271.3054,270.6236,270.8805,15814.0
2025-01-13 12:50:00,274.02,274.75,274.01,274.75,18752.0,270.7817,271.5031,270.7718,271.5031,18752.0
2025-01-13 13:00:00,274.56,274.71,274.22,274.7,17608.0,271.3153,271.4635,270.9793,271.4537,17608.0
2025-01-13 13:10:00,274.79,274.84,274.37,274.5,9021.0,271.5426,271.592,271.1276,271.256,9021.0
2025-01-13 13:20:00,274.48,274.83,274.23,274.83,7127.0,271.2363,271.5821,270.9892,271.5821,7127.0
2025-01-13 13:30:00,274.83,275.05,274.64,274.9,12513.0,271.5821,271.7995,271.3944,271.6513,12513.0
2025-01-13 13:40:00,274.97,275.09,274.76,275.0,13879.0,271.7205,271.8391,271.513,271.7501,13879.0
2025-01-13 13:50:00,274.99,274.99,274.58,274.95,11281.0,271.7402,271.7402,271.3351,271.7007,11281.0
2025-01-13 14:00:00,274.98,275.0,274.37,274.62,31601.0,271.7304,271.7501,271.1276,271.3746,31601.0
2025-01-13 14:10:00,274.66,274.92,274.35,274.54,20347.0,271.4141,271.6711,271.1078,271.2956,20347.0
2025-01-13 14:20:00,274.54,274.91,274.54,274.91,6351.0,271.2956,271.6612,271.2956,271.6612,6351.0
2025-01-13 14:30:00,274.9,275.09,274.44,274.96,13762.0,271.6513,271.8391,271.1967,271.7106,13762.0
2025-01-13 14:40:00,274.99,275.08,274.58,274.82,11350.0,271.7402,271.8292,271.3351,271.5722,11350.0
2025-01-13 14:50:00,274.78,275.21,274.78,275.21,9803.0,271.5327,271.9576,271.5327,271.9576,9803.0
2025-01-13 15:00:00,275.1,275.17,274.59,274.98,10175.0,271.8489,271.9181,271.345,271.7304,10175.0
2025-01-13 15:10:00,275.17,275.17,274.36,274.67,13921.0,271.9181,271.9181,271.1177,271.424,13921.0
2025-01-13 15:20:00,274.64,274.73,274.21,274.58,13041.0,271.3944,271.4833,270.9695,271.3351,13041.0
2025-01-13 15:30:00,274.58,274.97,274.48,274.77,17220.0,271.3351,271.7205,271.2363,271.5228,17220.0
2025-01-13 15:40:00,274.77,274.87,274.28,274.35,20469.0,271.5228,271.6217,271.0386,271.1078,20469.0
2025-01-13 15:50:00,274.4,274.76,274.2,274.69,78409.0,271.1572,271.513,270.9596,271.4438,78409.0
2025-01-14 09:30:00,275.0,275.62,274.27,275.43,33219.0,271.7501,272.3628,271.0287,272.175,33219.0
2025-01-14 09:40:00,275.57,276.51,275.48,275.98,15210.0,272.3134,273.2423,272.2244,272.7185,15210.0
2025-01-14 09:50:00,276.08,276.44,275.83,276.43,16834.0,272.8174,273.1731,272.5703,273.1632,16834.0
2025-01-14 10:00:00,276.54,276.91,276.37,276.37,25707.0,273.2719,273.6375,273.1039,273.1039,25707.0
2025-01-14 10:10:00,276.5,276.58,275.66,276.05,22334.0,273.2324,273.3114,272.4023,272.7877,22334.0
2025-01-14 10:20:00,276.04,276.52,275.77,276.47,14266.0,272.7778,273.2522,272.511,273.2027,14266.0
2025-01-14 10:30:00,276.6,276.87,276.37,276.45,17854.0,273.3312,273.598,273.1039,273.183,17854.0
2025-01-14 10:40:00,276.61,276.72,276.13,276.44,15577.0,273.3411,273.4498,272.8668,273.1731,15577.0
2025-01-14 10:50:00,276.37,276.37,276.02,276.11,14350.0,273.1039,273.1039,272.7581,272.847,14350.0
2025-01-14 11:00:00,276.12,276.12,275.37,275.54,17456.0,272.8569,272.8569,272.1157,272.2837,17456.0
2025-01-14 11:10:00,275.54,275.71,275.01,275.66,18062.0,272.2837,272.4517,271.76,272.4023,18062.0
2025-01-14 11:20:00,275.54,275.65,275.02,275.24,14266.0,272.2837,272.3924,271.7699,271.9873,14266.0
2025-01-14 11:30:00,275.2,275.71,275.09,275.36,14455.0,271.9478,272.4517,271.8391,272.1059,14455.0
2025-01-14 11:40:00,275.37,275.4,275.08,275.33,14980.0,272.1157,272.1454,271.8292,272.0762,14980.0
2025-01-14 11:50:00,275.35,275.48,275.04,275.05,9877.0,272.096,272.2244,271.7896,271.7995,9877.0
2025-01-14 12:00:00,274.94,275.36,274.75,275.32,8093.0,271.6908,272.1059,271.5031,272.0663,8093.0
2025-01-14 12:10:00,275.46,275.77,275.41,275.58,10105.0,272.2047,272.511,272.1553,272.3233,10105.0
2025-01-14 12:20:00,275.6,275.83,275.5,275.77,7895.0,272.343,272.5703,272.2442,272.511,7895.0
2025-01-14 12:30:00,275.71,275.88,275.48,275.86,10498.0,272.4517,272.6197,272.2244,272.6,10498.0
2025-01-14 12:40:00,275.9,276.13,275.8,275.99,11128.0,272.6395,272.8668,272.5407,272.7284,11128.0
2025-01-14 12:50:00,276.04,276.23,276.02,276.23,8257.0,272.7778,272.9656,272.7581,272.9656,8257.0
2025-01-14 13:00:00,276.23,276.5,276.2,276.4,10870.0,272.9656,273.2324,272.9359,273.1336,10870.0
2025-01-14 13:10:00,276.4,276.7,276.24,276.7,12248.0,273.1336,273.43,272.9755,273.43,12248.0
2025-01-14 13:20:00,276.69,276.8,276.55,276.7,11906.0,273.4201,273.5288,273.2818,273.43,11906.0
2025-01-14 13:30:00,276.7,276.72,276.4,276.69,11960.0,273.43,273.4498,273.1336,273.4201,11960.0
2025-01-14 13:40:00,276.69,276.89,276.63,276.73,9921.0,273.4201,273.6178,273.3609,273.4597,9921.0
2025-01-14 13:50:00,276.62,276.66,276.36,276.56,7866.0,273.351,273.3905,273.094,273.2917,7866.0
2025-01-14 14:00:00,276.37,276.52,276.15,276.39,14101.0,273.1039,273.2522,272.8865,273.1237,14101.0
2025-01-14 14:10:00,276.4,276.66,276.24,276.62,15232.0,273.1336,273.3905,272.9755,273.351,15232.0
2025-01-14 14:20:00,276.65,276.85,276.53,276.56,9711.0,273.3806,273.5783,273.262,273.2917,9711.0
2025-01-14 14:30:00,276.57,276.81,276.54,276.69,9805.0,273.3016,273.5387,273.2719,273.4201,9805.0
2025-01-14 14:40:00,276.69,276.83,276.47,276.61,11856.0,273.4201,273.5585,273.2027,273.3411,11856.0
2025-01-14 14:50:00,276.49,276.49,275.86,276.01,15723.0,273.2225,273.2225,272.6,272.7482,15723.0
2025-01-14 15:00:00,276.01,276.06,275.5,275.52,19985.0,272.7482,272.7976,272.2442,272.264,19985.0
2025-01-14 15:10:00,275.56,276.04,275.52,276.04,25687.0,272.3035,272.7778,272.264,272.7778,25687.0
2025-01-14 15:20:00,276.03,276.3,275.95,276.19,26056.0,272.7679,273.0348,272.6889,272.9261,26056.0
2025-01-14 15:30:00,276.23,276.82,276.16,276.66,28659.0,272.9656,273.5486,272.8964,273.3905,28659.0
2025-01-14 15:40:00,276.67,277.07,276.43,276.96,20989.0,273.4004,273.7957,273.1632,273.687,20989.0
2025-01-14 15:50:00,276.91,277.96,276.8,277.64,139114.0,273.6375,274.6751,273.5288,274.3589,139114.0
2025-01-15 09:30:00,280.5,281.08,280.22,280.77,28823.0,277.1851,277.7583,276.9084,277.4519,28823.0
2025-01-15 09:40:00,280.79,281.06,280.36,280.65,16042.0,277.4717,277.7385,277.0468,277.3333,16042.0
2025-01-15 09:50:00,280.65,280.67,279.32,280.0,9789.0,277.3333,277.3531,276.0191,276.691,9789.0
2025-01-15 10:00:00,279.89,280.71,279.89,280.38,14419.0,276.5823,277.3926,276.5823,277.0665,14419.0
2025-01-15 10:10:00,280.48,280.64,279.74,279.75,23247.0,277.1654,277.3235,276.4341,276.444,23247.0
2025-01-15 10:20:00,279.62,279.62,279.14,279.47,7875.0,276.3155,276.3155,275.8412,276.1673,7875.0
2025-01-15 10:30:00,279.62,279.75,278.0,278.0,7288.0,276.3155,276.444,274.7147,274.7147,7288.0
2025-01-15 10:40:00,278.0,278.26,277.79,277.79,9984.0,274.7147,274.9716,274.5071,274.5071,9984.0
2025-01-15 10:50:00,277.8,278.22,277.79,278.16,10309.0,274.517,274.9321,274.5071,274.8728,10309.0
2025-01-15 11:00:00,278.18,278.18,277.34,278.06,9166.0,274.8925,274.8925,274.0625,274.774,9166.0
2025-01-15 11:10:00,278.09,278.44,277.92,278.23,6065.0,274.8036,275.1495,274.6356,274.9419,6065.0
2025-01-15 11:20:00,278.24,278.79,278.2,278.43,10809.0,274.9518,275.4953,274.9123,275.1396,10809.0
2025-01-15 11:30:00,278.39,278.39,277.83,277.96,5005.0,275.1001,275.1001,274.5467,274.6751,5005.0
2025-01-15 11:40:00,277.77,277.97,277.41,277.6,8456.0,274.4874,274.685,274.1316,274.3194,8456.0
2025-01-15 11:50:00,277.7,277.98,277.53,277.97,8976.0,274.4182,274.6949,274.2502,274.685,8976.0
2025-01-15 12:00:00,277.89,278.15,277.89,278.07,4850.0,274.606,274.8629,274.606,274.7838,4850.0
2025-01-15 12:10:00,278.07,278.39,277.99,278.1,5733.0,274.7838,275.1001,274.7048,274.8135,5733.0
2025-01-15 12:20:00,277.99,278.23,277.81,278.23,4004.0,274.7048,274.9419,274.5269,274.9419,4004.0
2025-01-15 12:30:00,278.12,278.32,278.12,278.17,4070.0,274.8332,275.0309,274.8332,274.8827,4070.0
2025-01-15 12:40:00,278.24,278.25,277.91,277.91,5573.0,274.9518,274.9617,274.6257,274.6257,5573.0
2025-01-15 12:50:00,277.84,277.84,277.12,277.12,7590.0,274.5566,274.5566,273.8451,273.8451,7590.0
2025-01-15 13:00:00,277.26,277.84,277.26,277.84,7222.0,273.9834,274.5566,273.9834,274.5566,7222.0
2025-01-15 13:10:00,277.85,277.96,277.55,277.96,9352.0,274.5664,274.6751,274.27,274.6751,9352.0
2025-01-15 13:20:00,278.14,278.14,277.94,277.96,6426.0,274.853,274.853,274.6554,274.6751,6426.0
2025-01-15 13:30:00,278.05,278.26,277.88,277.97,11637.0,274.7641,274.9716,274.5961,274.685,11637.0
2025-01-15 13:40:00,277.94,278.58,277.87,278.3,31190.0,274.6554,275.2878,274.5862,275.0111,31190.0
2025-01-15 13:50:00,278.37,278.5,278.21,278.41,8437.0,275.0803,275.2088,274.9222,275.1198,8437.0
2025-01-15 14:00:00,278.41,278.63,278.33,278.56,14376.0,275.1198,275.3372,275.0408,275.268,14376.0
2025-01-15 14:10:00,278.46,278.52,278.33,278.4,7183.0,275.1692,275.2285,275.0408,275.1099,7183.0
2025-01-15 14:20:00,278.45,278.85,278.4,278.75,12280.0,275.1593,275.5546,275.1099,275.4558,12280.0
2025-01-15 14:30:00,278.75,278.91,278.7,278.83,14633.0,275.4558,275.6139,275.4064,275.5349,14633.0
2025-01-15 14:40:00,278.8,278.81,278.6,278.6,8848.0,275.5052,275.5151,275.3076,275.3076,8848.0
2025-01-15 14:50:00,278.61,278.61,278.3,278.45,4538.0,275.3175,275.3175,275.0111,275.1593,4538.0
2025-01-15 15:00:00,278.38,278.6,278.38,278.5,14110.0,275.0902,275.3076,275.0902,275.2088,14110.0
2025-01-15 15:10:00,278.5,278.59,278.09,278.11,12311.0,275.2088,275.2977,274.8036,274.8234,12311.0
2025-01-15 15:20:00,278.11,278.31,277.69,277.75,19447.0,274.8234,275.021,274.4083,274.4676,19447.0
2025-01-15 15:30:00,277.65,277.65,277.41,277.46,24060.0,274.3688,274.3688,274.1316,274.181,24060.0
2025-01-15 15:40:00,277.44,277.86,277.31,277.43,33206.0,274.1613,274.5763,274.0328,274.1514,33206.0
2025-01-15 15:50:00,277.43,277.43,276.28,276.66,220901.0,274.1514,274.1514,273.015,273.3905,220901.0
2025-01-16 09:30:00,276.6,277.0,273.72,275.7,38149.0,273.3312,273.7265,270.4852,272.4418,38149.0
2025-01-16 09:40:00,275.77,276.34,275.56,275.7,4691.0,272.511,273.0743,272.3035,272.4418,4691.0
2025-01-16 09:50:00,275.93,275.93,274.39,274.54,11810.0,272.6691,272.6691,271.1473,271.2956,11810.0
2025-01-16 10:00:00,274.42,275.89,274.42,275.87,11806.0,271.177,272.6296,271.177,272.6098,11806.0
2025-01-16 10:10:00,275.86,275.88,275.16,275.35,16561.0,272.6,272.6197,271.9082,272.096,16561.0
2025-01-16 10:20:00,275.44,275.84,275.35,275.7,6780.0,272.1849,272.5802,272.096,272.4418,6780.0
2025-01-16 10:30:00,275.75,276.11,275.62,276.11,7443.0,272.4913,272.847,272.3628,272.847,7443.0
2025-01-16 10:40:00,276.09,276.69,275.76,276.64,8519.0,272.8272,273.4201,272.5011,273.3707,8519.0
2025-01-16 10:50:00,276.69,277.0,276.39,276.85,7159.0,273.4201,273.7265,273.1237,273.5783,7159.0
2025-01-16 11:00:00,276.88,277.14,276.51,276.93,26670.0,273.6079,273.8648,273.2423,273.6573,26670.0
2025-01-16 11:10:00,276.94,276.97,276.26,276.26,4569.0,273.6672,273.6968,272.9952,272.9952,4569.0
2025-01-16 11:20:00,276.59,277.0,276.22,276.81,6691.0,273.3213,273.7265,272.9557,273.5387,6691.0
2025-01-16 11:30:00,276.87,276.93,276.54,276.69,4743.0,273.598,273.6573,273.2719,273.4201,4743.0
2025-01-16 11:40:00,276.69,277.0,276.48,276.99,11894.0,273.4201,273.7265,273.2126,273.7166,11894.0
2025-01-16 11:50:00,277.04,277.66,277.0,277.56,41793.0,273.766,274.3787,273.7265,274.2799,41793.0
2025-01-16 12:00:00,277.51,277.96,276.84,277.01,39079.0,274.2305,274.6751,273.5684,273.7364,39079.0
2025-01-16 12:10:00,277.06,277.1,276.33,276.64,16302.0,273.7858,273.8253,273.0644,273.3707,16302.0
2025-01-16 12:20:00,276.67,277.0,276.31,276.88,93510.0,273.4004,273.7265,273.0446,273.6079,93510.0
2025-01-16 12:30:00,276.88,276.89,275.98,276.05,8168.0,273.6079,273.6178,272.7185,272.7877,8168.0
2025-01-16 12:40:00,276.05,276.12,275.8,276.12,7427.0,272.7877,272.8569,272.5407,272.8569,7427.0
2025-01-16 12:50:00,276.12,276.24,275.98,276.24,13909.0,272.8569,272.9755,272.7185,272.9755,13909.0
2025-01-16 13:00:00,276.19,276.92,276.07,276.76,33209.0,272.9261,273.6474,272.8075,273.4893,33209.0
2025-01-16 13:10:00,276.79,276.91,276.4,276.4,12601.0,273.519,273.6375,273.1336,273.1336,12601.0
2025-01-16 13:20:00,276.53,276.71,276.36,276.56,5120.0,273.262,273.4399,273.094,273.2917,5120.0
2025-01-16 13:30:00,276.53,276.58,276.26,276.4,5683.0,273.262,273.3114,272.9952,273.1336,5683.0
2025-01-16 13:40:00,276.34,276.4,276.1,276.22,8298.0,273.0743,273.1336,272.8371,272.9557,8298.0
2025-01-16 13:50:00,276.22,276.57,276.12,276.22,8876.0,272.9557,273.3016,272.8569,272.9557,8876.0
2025-01-16 14:00:00,276.24,276.91,276.24,276.66,16033.0,272.9755,273.6375,272.9755,273.3905,16033.0
2025-01-16 14:10:00,276.55,276.74,276.34,276.62,11103.0,273.2818,273.4696,273.0743,273.351,11103.0
2025-01-16 14:20:00,276.62,276.74,276.04,276.3,26557.0,273.351,273.4696,272.7778,273.0348,26557.0
2025-01-16 14:30:00,276.35,276.47,276.26,276.37,9551.0,273.0842,273.2027,272.9952,273.1039,9551.0
2025-01-16 14:40:00,276.44,276.67,276.27,276.65,11607.0,273.1731,273.4004,273.0051,273.3806,11607.0
2025-01-16 14:50:00,276.65,276.94,276.39,276.67,17950.0,273.3806,273.6672,273.1237,273.4004,17950.0
2025-01-16 15:00:00,276.66,276.88,276.55,276.6,10118.0,273.3905,273.6079,273.2818,273.3312,10118.0
2025-01-16 15:10:00,276.6,276.75,276.26,276.54,23968.0,273.3312,273.4794,272.9952,273.2719,23968.0
2025-01-16 15:20:00,276.55,276.77,276.48,276.68,11431.0,273.2818,273.4992,273.2126,273.4103,11431.0
2025-01-16 15:30:00,276.68,277.23,276.68,277.17,30087.0,273.4103,273.9538,273.4103,273.8945,30087.0
2025-01-16 15:40:00,277.22,277.51,277.0,277.51,33885.0,273.9439,274.2305,273.7265,274.2305,33885.0
2025-01-16 15:50:00,277.47,277.77,277.06,277.34,107020.0,274.1909,274.4874,273.7858,274.0625,107020.0
2025-01-17 09:30:00,276.85,277.46,274.86,275.27,180666.0,273.5783,274.181,271.6118,272.0169,180666.0
2025-01-17 09:40:00,275.34,276.53,275.26,276.53,21758.0,272.0861,273.262,272.007,273.262,21758.0
2025-01-17 09:50:00,276.57,277.11,275.5,275.72,12068.0,273.3016,273.8352,272.2442,272.4616,12068.0
2025-01-17 10:00:00,275.87,275.93,275.24,275.3,14541.0,272.6098,272.6691,271.9873,272.0466,14541.0
2025-01-17 10:10:00,275.22,275.96,275.22,275.73,11553.0,271.9675,272.6988,271.9675,272.4715,11553.0
2025-01-17 10:20:00,275.81,276.85,275.7,276.63,46386.0,272.5505,273.5783,272.4418,273.3609,46386.0
2025-01-17 10:30:00,276.55,276.8,276.33,276.41,12623.0,273.2818,273.5288,273.0644,273.1435,12623.0
2025-01-17 10:40:00,276.41,276.86,276.4,276.86,10008.0,273.1435,273.5881,273.1336,273.5881,10008.0
2025-01-17 10:50:00,276.75,277.01,276.38,276.38,9408.0,273.4794,273.7364,273.1138,273.1138,9408.0
2025-01-17 11:00:00,276.44,276.67,276.35,276.65,13396.0,273.1731,273.4004,273.0842,273.3806,13396.0
2025-01-17 11:10:00,276.59,276.77,276.21,276.58,9737.0,273.3213,273.4992,272.9458,273.3114,9737.0
2025-01-17 11:20:00,276.54,276.74,275.7,275.87,6276.0,273.2719,273.4696,272.4418,272.6098,6276.0
2025-01-17 11:30:00,275.78,276.26,275.78,276.11,12352.0,272.5209,272.9952,272.5209,272.847,12352.0
2025-01-17 11:40:00,276.11,276.57,276.1,276.57,10386.0,272.847,273.3016,272.8371,273.3016,10386.0
2025-01-17 11:50:00,276.57,276.82,276.5,276.81,6818.0,273.3016,273.5486,273.2324,273.5387,6818.0
2025-01-17 12:00:00,276.86,276.87,276.34,276.46,9854.0,273.5881,273.598,273.0743,273.1929,9854.0
2025-01-17 12:10:00,276.46,276.79,276.28,276.33,15167.0,273.1929,273.519,273.015,273.0644,15167.0
2025-01-17 12:20:00,276.43,276.54,276.04,276.29,8160.0,273.1632,273.2719,272.7778,273.0249,8160.0
2025-01-17 12:30:00,276.32,276.46,276.17,276.25,7479.0,273.0545,273.1929,272.9063,272.9853,7479.0
2025-01-17 12:40:00,276.2,276.22,275.91,276.01,8442.0,272.9359,272.9557,272.6494,272.7482,8442.0
2025-01-17 12:50:00,275.9,276.14,275.85,275.88,5277.0,272.6395,272.8766,272.5901,272.6197,5277.0
2025-01-17 13:00:00,275.92,275.92,275.54,275.89,8585.0,272.6592,272.6592,272.2837,272.6296,8585.0
2025-01-17 13:10:00,275.78,275.81,275.37,275.5,4445.0,272.5209,272.5505,272.1157,272.2442,4445.0
2025-01-17 13:20:00,275.5,275.83,275.5,275.69,8670.0,272.2442,272.5703,272.2442,272.432,8670.0
2025-01-17 13:30:00,275.64,276.0,275.58,275.98,10791.0,272.3826,272.7383,272.3233,272.7185,10791.0
2025-01-17 13:40:00,276.03,276.24,275.8,276.03,6205.0,272.7679,272.9755,272.5407,272.7679,6205.0
2025-01-17 13:50:00,275.98,276.13,275.86,276.11,6685.0,272.7185,272.8668,272.6,272.847,6685.0
2025-01-17 14:00:00,276.05,276.36,276.02,276.07,15854.0,272.7877,273.094,272.7581,272.8075,15854.0
2025-01-17 14:10:00,276.05,276.1,275.91,275.91,6916.0,272.7877,272.8371,272.6494,272.6494,6916.0
2025-01-17 14:20:00,275.97,276.33,275.71,275.89,18410.0,272.7087,273.0644,272.4517,272.6296,18410.0
2025-01-17 14:30:00,275.89,276.05,275.61,275.76,33098.0,272.6296,272.7877,272.3529,272.5011,33098.0
2025-01-17 14:40:00,275.76,275.86,275.61,275.67,4976.0,272.5011,272.6,272.3529,272.4122,4976.0
2025-01-17 14:50:00,275.68,275.85,275.67,275.74,7764.0,272.4221,272.5901,272.4122,272.4814,7764.0
2025-01-17 15:00:00,275.65,275.68,275.4,275.66,10190.0,272.3924,272.4221,272.1454,272.4023,10190.0
2025-01-17 15:10:00,275.61,275.67,275.45,275.49,9172.0,272.3529,272.4122,272.1948,272.2343,9172.0
2025-01-17 15:20:00,275.48,275.54,274.92,274.99,31509.0,272.2244,272.2837,271.6711,271.7402,31509.0
2025-01-17 15:30:00,275.01,275.28,274.99,275.14,27628.0,271.76,272.0268,271.7402,271.8885,27628.0
2025-01-17 15:40:00,275.1,275.33,274.72,275.12,53810.0,271.8489,272.0762,271.4734,271.8687,53810.0
2025-01-17 15:50:00,275.1,275.33,274.7,275.01,144394.0,271.8489,272.0762,271.4537,271.76,144394.0
2025-01-21 09:30:00,275.49,277.05,275.49,276.86,28210.0,272.2343,273.7759,272.2343,273.5881,28210.0
2025-01-21 09:40:00,277.13,278.16,276.87,277.72,20118.0,273.8549,274.8728,273.598,274.438,20118.0
2025-01-21 09:50:00,277.48,278.3,276.79,277.81,25710.0,274.2008,275.0111,273.519,274.5269,25710.0
2025-01-21 10:00:00,278.06,278.06,276.46,276.94,11287.0,274.774,274.774,273.1929,273.6672,11287.0
2025-01-21 10:10:00,276.96,277.27,276.34,276.35,11041.0,273.687,273.9933,273.0743,273.0842,11041.0
2025-01-21 10:20:00,276.5,276.51,275.28,275.36,13694.0,273.2324,273.2423,272.0268,272.1059,13694.0
2025-01-21 10:30:00,275.44,275.63,274.81,275.54,18379.0,272.1849,272.3727,271.5624,272.2837,18379.0
2025-01-21 10:40:00,275.52,275.54,273.0,273.62,49675.0,272.264,272.2837,269.7738,270.3864,49675.0
2025-01-21 10:50:00,273.63,273.99,272.86,273.97,30554.0,270.3963,270.7521,269.6354,270.7323,30554.0
2025-01-21 11:00:00,273.91,274.65,273.65,274.29,12573.0,270.673,271.4043,270.4161,271.0485,12573.0
2025-01-21 11:10:00,274.57,274.63,273.75,274.09,20887.0,271.3252,271.3845,270.5149,270.8509,20887.0
2025-01-21 11:20:00,274.22,274.49,273.81,273.98,22801.0,270.9793,271.2461,270.5742,270.7422,22801.0
2025-01-21 11:30:00,273.83,275.1,273.83,274.74,18783.0,270.5939,271.8489,270.5939,271.4932,18783.0
2025-01-21 11:40:00,274.88,274.88,273.75,273.95,13260.0,271.6315,271.6315,270.5149,270.7125,13260.0
2025-01-21 11:50:00,273.93,274.14,273.35,273.51,12781.0,270.6928,270.9003,270.1196,270.2777,12781.0
2025-01-21 12:00:00,273.51,274.15,273.37,274.15,11393.0,270.2777,270.9102,270.1394,270.9102,11393.0
2025-01-21 12:10:00,274.15,274.76,274.0,274.59,8816.0,270.9102,271.513,270.7619,271.345,8816.0
2025-01-21 12:20:00,274.61,274.98,274.13,274.98,11750.0,271.3647,271.7304,270.8904,271.7304,11750.0
2025-01-21 12:30:00,275.09,275.1,274.55,274.57,20203.0,271.8391,271.8489,271.3054,271.3252,20203.0
2025-01-21 12:40:00,274.73,275.06,274.63,274.82,5864.0,271.4833,271.8094,271.3845,271.5722,5864.0
2025-01-21 12:50:00,274.62,275.12,274.61,275.05,20948.0,271.3746,271.8687,271.3647,271.7995,20948.0
2025-01-21 13:00:00,274.95,275.03,274.12,274.48,7899.0,271.7007,271.7798,270.8805,271.2363,7899.0
2025-01-21 13:10:00,274.5,274.54,274.0,274.54,8113.0,271.256,271.2956,270.7619,271.2956,8113.0
2025-01-21 13:20:00,274.4,274.58,274.3,274.58,4653.0,271.1572,271.3351,271.0584,271.3351,4653.0
2025-01-21 13:30:00,274.5,274.51,274.1,274.25,7143.0,271.256,271.2659,270.8608,271.009,7143.0
2025-01-21 13:40:00,274.25,274.44,274.12,274.38,14093.0,271.009,271.1967,270.8805,271.1374,14093.0
2025-01-21 13:50:00,274.32,274.43,274.12,274.33,9776.0,271.0782,271.1869,270.8805,271.088,9776.0
2025-01-21 14:00:00,274.38,274.38,273.93,274.11,19299.0,271.1374,271.1374,270.6928,270.8706,19299.0
2025-01-21 14:10:00,274.1,274.3,273.99,274.3,7955.0,270.8608,271.0584,270.7521,271.0584,7955.0
2025-01-21 14:20:00,274.25,274.3,273.55,273.62,7939.0,271.009,271.0584,270.3173,270.3864,7939.0
2025-01-21 14:30:00,273.61,273.75,273.43,273.75,6109.0,270.3765,270.5149,270.1987,270.5149,6109.0
2025-01-21 14:40:00,273.75,273.76,273.61,273.67,4408.0,270.5149,270.5248,270.3765,270.4358,4408.0
2025-01-21 14:50:00,273.74,274.33,273.58,274.18,7535.0,270.505,271.088,270.3469,270.9398,7535.0
2025-01-21 15:00:00,274.2,274.37,273.97,274.06,5082.0,270.9596,271.1276,270.7323,270.8212,5082.0
2025-01-21 15:10:00,274.1,274.4,274.1,274.28,6277.0,270.8608,271.1572,270.8608,271.0386,6277.0
2025-01-21 15:20:00,274.29,274.54,274.1,274.38,11626.0,271.0485,271.2956,270.8608,271.1374,11626.0
2025-01-21 15:30:00,274.5,274.97,274.17,274.94,28476.0,271.256,271.7205,270.9299,271.6908,28476.0
2025-01-21 15:40:00,274.82,275.42,274.51,275.39,21639.0,271.5722,272.1652,271.2659,272.1355,21639.0
2025-01-21 15:50:00,275.49,276.02,275.38,275.61,106257.0,272.2343,272.7581,272.1256,272.3529,106257.0
2025-01-22 09:30:00,274.27,274.82,272.1,272.76,35856.0,271.0287,271.5722,268.8844,269.5366,35856.0
2025-01-22 09:40:00,272.84,273.07,271.9,272.1,20762.0,269.6156,269.8429,268.6868,268.8844,20762.0
2025-01-22 09:50:00,272.08,272.17,271.09,271.26,39126.0,268.8646,268.9536,267.8863,268.0543,39126.0
2025-01-22 10:00:00,271.46,272.9,271.22,272.73,23913.0,268.252,269.6749,268.0148,269.5069,23913.0
2025-01-22 10:10:00,272.64,272.95,271.8,272.72,24398.0,269.418,269.7243,268.5879,269.4971,24398.0
2025-01-22 10:20:00,272.69,273.16,272.41,272.44,16734.0,269.4674,269.9319,269.1907,269.2204,16734.0
2025-01-22 10:30:00,272.5,272.74,272.08,272.74,5972.0,269.2797,269.5168,268.8646,269.5168,5972.0
2025-01-22 10:40:00,272.69,273.19,272.61,273.0,8578.0,269.4674,269.9615,269.3884,269.7738,8578.0
2025-01-22 10:50:00,272.81,273.39,272.78,273.29,15285.0,269.586,270.1591,269.5564,270.0603,15285.0
2025-01-22 11:00:00,273.24,273.33,272.5,272.63,15238.0,270.0109,270.0999,269.2797,269.4081,15238.0
2025-01-22 11:10:00,272.8,273.1,272.6,272.75,14289.0,269.5761,269.8726,269.3785,269.5267,14289.0
2025-01-22 11:20:00,272.62,273.12,272.61,272.98,15924.0,269.3982,269.8923,269.3884,269.754,15924.0
2025-01-22 11:30:00,272.96,273.19,272.91,273.13,9189.0,269.7342,269.9615,269.6848,269.9022,9189.0
2025-01-22 11:40:00,273.03,273.23,272.69,273.13,16862.0,269.8034,270.001,269.4674,269.9022,16862.0
2025-01-22 11:50:00,273.13,273.58,272.98,273.23,12984.0,269.9022,270.3469,269.754,270.001,12984.0
2025-01-22 12:00:00,273.34,273.41,273.05,273.34,7528.0,270.1097,270.1789,269.8232,270.1097,7528.0
2025-01-22 12:10:00,273.41,273.7,273.32,273.6,14170.0,270.1789,270.4655,270.09,270.3667,14170.0
2025-01-22 12:20:00,273.61,274.0,273.48,273.48,10054.0,270.3765,270.7619,270.2481,270.2481,10054.0
2025-01-22 12:30:00,273.5,273.59,273.01,273.32,12980.0,270.2678,270.3568,269.7836,270.09,12980.0
2025-01-22 12:40:00,273.32,273.36,273.16,273.18,5446.0,270.09,270.1295,269.9319,269.9516,5446.0
2025-01-22 12:50:00,273.09,273.09,272.39,272.54,11080.0,269.8627,269.8627,269.171,269.3192,11080.0
2025-01-22 13:00:00,272.54,272.54,272.24,272.27,12280.0,269.3192,269.3192,269.0227,269.0524,12280.0
2025-01-22 13:10:00,272.26,272.68,272.26,272.46,10141.0,269.0425,269.4575,269.0425,269.2401,10141.0
2025-01-22 13:20:00,272.5,272.69,272.4,272.58,8179.0,269.2797,269.4674,269.1808,269.3587,8179.0
2025-01-22 13:30:00,272.63,272.75,272.5,272.66,8283.0,269.4081,269.5267,269.2797,269.4378,8283.0
2025-01-22 13:40:00,272.72,272.94,272.47,272.48,10209.0,269.4971,269.7145,269.25,269.2599,10209.0
2025-01-22 13:50:00,272.5,272.58,272.1,272.1,10749.0,269.2797,269.3587,268.8844,268.8844,10749.0
2025-01-22 14:00:00,272.07,272.07,271.5,271.51,17542.0,268.8547,268.8547,268.2915,268.3014,17542.0
2025-01-22 14:10:00,271.66,271.7,271.44,271.44,20435.0,268.4496,268.4891,268.2322,268.2322,20435.0
2025-01-22 14:20:00,271.44,271.64,271.3,271.31,15766.0,268.2322,268.4298,268.0938,268.1037,15766.0
2025-01-22 14:30:00,271.44,271.75,271.3,271.42,29263.0,268.2322,268.5385,268.0938,268.2124,29263.0
2025-01-22 14:40:00,271.71,271.71,271.34,271.35,9882.0,268.499,268.499,268.1334,268.1433,9882.0
2025-01-22 14:50:00,271.36,271.53,271.07,271.26,25050.0,268.1531,268.3211,267.8666,268.0543,25050.0
2025-01-22 15:00:00,271.16,271.35,270.54,270.54,22387.0,267.9555,268.1433,267.3428,267.3428,22387.0
2025-01-22 15:10:00,270.55,270.79,270.38,270.71,38869.0,267.3527,267.5899,267.1847,267.5108,38869.0
2025-01-22 15:20:00,270.71,270.97,270.4,270.4,23780.0,267.5108,267.7677,267.2045,267.2045,23780.0
2025-01-22 15:30:00,270.47,270.54,270.17,270.38,41931.0,267.2737,267.3428,266.9772,267.1847,41931.0
2025-01-22 15:40:00,270.37,270.54,269.8,270.02,63005.0,267.1748,267.3428,266.6116,266.829,63005.0
2025-01-22 15:50:00,269.9,270.58,269.41,270.36,194857.0,266.7104,267.3824,266.2262,267.165,194857.0
2025-01-23 09:30:00,270.6,271.3,270.26,270.3,25477.0,267.4021,268.0938,267.0661,267.1057,25477.0
2025-01-23 09:40:00,270.65,270.71,270.0,270.49,8293.0,267.4515,267.5108,266.8092,267.2934,8293.0
2025-01-23 09:50:00,270.41,270.84,270.41,270.67,8971.0,267.2144,267.6393,267.2144,267.4713,8971.0
2025-01-23 10:00:00,270.73,271.33,269.17,269.4,18098.0,267.5306,268.1235,265.989,266.2163,18098.0
2025-01-23 10:10:00,269.53,269.64,268.8,269.62,14986.0,266.3448,266.4535,265.6234,266.4337,14986.0
2025-01-23 10:20:00,269.44,269.47,268.7,268.93,10383.0,266.2558,266.2855,265.5246,265.7519,10383.0
2025-01-23 10:30:00,268.79,269.3,268.2,268.24,19122.0,265.6135,266.1175,265.0305,265.07,19122.0
2025-01-23 10:40:00,268.24,268.74,268.08,268.31,41106.0,265.07,265.5641,264.9119,265.1392,41106.0
2025-01-23 10:50:00,268.48,268.72,268.3,268.62,10646.0,265.3072,265.5443,265.1293,265.4455,10646.0
2025-01-23 11:00:00,268.77,269.11,268.71,268.77,15403.0,265.5937,265.9297,265.5345,265.5937,15403.0
2025-01-23 11:10:00,268.84,269.37,268.75,269.06,31677.0,265.6629,266.1867,265.574,265.8803,31677.0
2025-01-23 11:20:00,269.16,270.47,269.1,269.93,24684.0,265.9791,267.2737,265.9198,266.74,24684.0
2025-01-23 11:30:00,270.03,270.3,269.64,269.82,48746.0,266.8389,267.1057,266.4535,266.6313,48746.0
2025-01-23 11:40:00,269.86,270.12,269.7,269.97,10067.0,266.6709,266.9278,266.5128,266.7796,10067.0
2025-01-23 11:50:00,269.92,269.95,269.7,269.82,11935.0,266.7302,266.7598,266.5128,266.6313,11935.0
2025-01-23 12:00:00,269.77,270.24,269.6,269.87,14094.0,266.5819,267.0464,266.4139,266.6807,14094.0
2025-01-23 12:10:00,270.13,270.66,269.97,270.58,11846.0,266.9377,267.4614,266.7796,267.3824,11846.0
2025-01-23 12:20:00,270.54,270.6,269.85,269.87,25683.0,267.3428,267.4021,266.661,266.6807,25683.0
2025-01-23 12:30:00,269.9,270.07,269.5,270.05,16691.0,266.7104,266.8784,266.3151,266.8586,16691.0
2025-01-23 12:40:00,269.96,270.26,269.82,269.82,28875.0,266.7697,267.0661,266.6313,266.6313,28875.0
2025-01-23 12:50:00,270.04,270.2,269.73,269.95,13911.0,266.8487,267.0068,266.5424,266.7598,13911.0
2025-01-23 13:00:00,269.93,270.12,269.8,270.0,7467.0,266.74,266.9278,266.6116,266.8092,7467.0
2025-01-23 13:10:00,269.76,269.94,269.4,269.47,18217.0,266.572,266.7499,266.2163,266.2855,18217.0
2025-01-23 13:20:00,269.59,269.74,269.46,269.69,8624.0,266.4041,266.5523,266.2756,266.5029,8624.0
2025-01-23 13:30:00,269.77,270.01,269.76,270.01,6066.0,266.5819,266.8191,266.572,266.8191,6066.0
2025-01-23 13:40:00,270.01,270.11,269.8,269.86,8130.0,266.8191,266.9179,266.6116,266.6709,8130.0
2025-01-23 13:50:00,269.88,270.09,269.81,269.93,7907.0,266.6906,266.8981,266.6215,266.74,7907.0
2025-01-23 14:00:00,269.86,269.93,269.71,269.83,4116.0,266.6709,266.74,266.5226,266.6412,4116.0
2025-01-23 14:10:00,269.83,269.92,269.7,269.7,5188.0,266.6412,266.7302,266.5128,266.5128,5188.0
2025-01-23 14:20:00,269.7,269.87,269.65,269.72,5942.0,266.5128,266.6807,266.4633,266.5325,5942.0
2025-01-23 14:30:00,269.79,270.6,269.77,270.3,49546.0,266.6017,267.4021,266.5819,267.1057,49546.0
2025-01-23 14:40:00,270.27,270.69,270.27,270.54,14128.0,267.076,267.4911,267.076,267.3428,14128.0
2025-01-23 14:50:00,270.52,270.52,269.98,270.01,8692.0,267.3231,267.3231,266.7894,266.8191,8692.0
2025-01-23 15:00:00,270.1,270.1,269.65,269.76,6842.0,266.908,266.908,266.4633,266.572,6842.0
2025-01-23 15:10:00,269.74,269.83,269.34,269.36,22238.0,266.5523,266.6412,266.157,266.1768,22238.0
2025-01-23 15:20:00,269.4,269.7,269.18,269.49,19706.0,266.2163,266.5128,265.9989,266.3052,19706.0
2025-01-23 15:30:00,269.47,269.61,269.26,269.41,23825.0,266.2855,266.4238,266.078,266.2262,23825.0
2025-01-23 15:40:00,269.4,269.72,269.2,269.28,31999.0,266.2163,266.5325,266.0187,266.0977,31999.0
2025-01-23 15:50:00,269.35,270.13,269.05,270.02,149350.0,266.1669,266.9377,265.8704,266.829,149350.0
2025-01-24 09:30:00,270.0,270.55,269.6,269.94,20311.0,266.8092,267.3527,266.4139,266.7499,20311.0
2025-01-24 09:40:00,269.83,270.53,269.74,270.11,6407.0,266.6412,267.3329,266.5523,266.9179,6407.0
2025-01-24 09:50:00,269.98,270.36,269.53,269.88,5400.0,266.7894,267.165,266.3448,266.6906,5400.0
2025-01-24 10:00:00,269.89,270.45,269.78,270.28,5913.0,266.7005,267.2539,266.5918,267.0859,5913.0
2025-01-24 10:10:00,270.28,270.93,270.07,270.64,26740.0,267.0859,267.7282,266.8784,267.4416,26740.0
2025-01-24 10:20:00,270.6,270.74,269.83,270.22,11228.0,267.4021,267.5405,266.6412,267.0266,11228.0
2025-01-24 10:30:00,270.5,270.5,269.98,270.26,4690.0,267.3033,267.3033,266.7894,267.0661,4690.0
2025-01-24 10:40:00,270.24,270.73,270.19,270.73,12384.0,267.0464,267.5306,266.997,267.5306,12384.0
2025-01-24 10:50:00,270.58,270.86,270.09,270.13,17287.0,267.3824,267.659,266.8981,266.9377,17287.0
2025-01-24 11:00:00,270.11,270.36,270.04,270.19,9004.0,266.9179,267.165,266.8487,266.997,9004.0
2025-01-24 11:10:00,270.19,270.67,270.19,270.6,7180.0,266.997,267.4713,266.997,267.4021,7180.0
2025-01-24 11:20:00,270.6,271.28,270.53,270.97,30606.0,267.4021,268.0741,267.3329,267.7677,30606.0
2025-01-24 11:30:00,270.98,271.15,270.76,270.81,15394.0,267.7776,267.9456,267.5602,267.6096,15394.0
2025-01-24 11:40:00,270.77,270.91,270.49,270.64,12182.0,267.5701,267.7085,267.2934,267.4416,12182.0
2025-01-24 11:50:00,270.61,271.18,270.5,271.18,8725.0,267.412,267.9753,267.3033,267.9753,8725.0
2025-01-24 12:00:00,270.94,271.27,270.9,271.27,7041.0,267.7381,268.0642,267.6986,268.0642,7041.0
2025-01-24 12:10:00,271.14,271.26,271.01,271.22,11241.0,267.9357,268.0543,267.8073,268.0148,11241.0
2025-01-24 12:20:00,271.31,271.56,271.28,271.28,8053.0,268.1037,268.3508,268.0741,268.0741,8053.0
2025-01-24 12:30:00,271.27,271.57,271.03,271.47,15917.0,268.0642,268.3607,267.827,268.2618,15917.0
2025-01-24 12:40:00,271.48,271.57,271.34,271.49,8644.0,268.2717,268.3607,268.1334,268.2816,8644.0
2025-01-24 12:50:00,271.48,271.81,271.45,271.81,7542.0,268.2717,268.5978,268.2421,268.5978,7542.0
2025-01-24 13:00:00,271.66,271.94,271.66,271.94,8726.0,268.4496,268.7263,268.4496,268.7263,8726.0
2025-01-24 13:10:00,271.83,272.18,271.77,271.88,15913.0,268.6176,268.9634,268.5583,268.667,15913.0
2025-01-24 13:20:00,271.78,272.09,271.78,271.96,9290.0,268.5682,268.8745,268.5682,268.746,9290.0
2025-01-24 13:30:00,272.0,272.43,271.99,272.38,14414.0,268.7856,269.2105,268.7757,269.1611,14414.0
2025-01-24 13:40:00,272.33,272.45,272.2,272.4,8278.0,269.1117,269.2303,268.9832,269.1808,8278.0
2025-01-24 13:50:00,272.28,272.88,272.24,272.87,14124.0,269.0623,269.6552,269.0227,269.6453,14124.0
2025-01-24 14:00:00,272.8,272.96,272.64,272.82,29402.0,269.5761,269.7342,269.418,269.5959,29402.0
2025-01-24 14:10:00,272.74,273.31,272.7,273.28,11516.0,269.5168,270.0801,269.4773,270.0504,11516.0
2025-01-24 14:20:00,273.28,273.32,272.89,273.06,6262.0,270.0504,270.09,269.6651,269.833,6262.0
2025-01-24 14:30:00,273.11,273.27,273.0,273.18,22625.0,269.8825,270.0406,269.7738,269.9516,22625.0
2025-01-24 14:40:00,273.16,273.48,273.15,273.2,10616.0,269.9319,270.2481,269.922,269.9714,10616.0
2025-01-24 14:50:00,273.23,273.44,273.22,273.26,10597.0,270.001,270.2086,269.9912,270.0307,10597.0
2025-01-24 15:00:00,273.27,273.27,273.0,273.0,8374.0,270.0406,270.0406,269.7738,269.7738,8374.0
2025-01-24 15:10:00,273.0,273.14,272.84,273.03,12083.0,269.7738,269.9121,269.6156,269.8034,12083.0
2025-01-24 15:20:00,273.07,273.08,272.48,272.48,14424.0,269.8429,269.8528,269.2599,269.2599,14424.0
2025-01-24 15:30:00,272.55,272.84,272.3,272.3,26603.0,269.3291,269.6156,269.082,269.082,26603.0
2025-01-24 15:40:00,272.3,272.71,272.26,272.62,26283.0,269.082,269.4872,269.0425,269.3982,26283.0
2025-01-24 15:50:00,272.71,273.5,272.67,273.22,128960.0,269.4872,270.2678,269.4477,269.9912,128960.0
2025-01-27 09:30:00,273.84,277.29,273.84,277.06,48504.0,270.6038,274.0131,270.6038,273.7858,48504.0
2025-01-27 09:40:00,276.81,277.42,275.44,275.7,57967.0,273.5387,274.1415,272.1849,272.4418,57967.0
2025-01-27 09:50:00,275.87,276.95,275.8,276.61,16218.0,272.6098,273.6771,272.5407,273.3411,16218.0
2025-01-27 10:00:00,276.35,276.9,275.84,276.44,13976.0,273.0842,273.6277,272.5802,273.1731,13976.0
2025-01-27 10:10:00,276.25,276.46,275.32,275.43,8962.0,272.9853,273.1929,272.0663,272.175,8962.0
2025-01-27 10:20:00,275.55,276.11,275.39,276.09,12892.0,272.2936,272.847,272.1355,272.8272,12892.0
2025-01-27 10:30:00,275.86,277.0,275.81,276.63,16876.0,272.6,273.7265,272.5505,273.3609,16876.0
2025-01-27 10:40:00,276.75,276.76,275.7,275.77,4678.0,273.4794,273.4893,272.4418,272.511,4678.0
2025-01-27 10:50:00,275.76,275.88,275.21,275.38,8368.0,272.5011,272.6197,271.9576,272.1256,8368.0
2025-01-27 11:00:00,275.4,275.9,275.22,275.88,12056.0,272.1454,272.6395,271.9675,272.6197,12056.0
2025-01-27 11:10:00,275.79,276.46,275.51,276.4,9283.0,272.5308,273.1929,272.2541,273.1336,9283.0
2025-01-27 11:20:00,276.56,277.25,276.5,277.25,15297.0,273.2917,273.9735,273.2324,273.9735,15297.0
2025-01-27 11:30:00,277.13,277.36,276.85,277.14,12320.0,273.8549,274.0822,273.5783,273.8648,12320.0
2025-01-27 11:40:00,277.14,277.85,277.02,277.75,12144.0,273.8648,274.5664,273.7462,274.4676,12144.0
2025-01-27 11:50:00,277.79,278.24,277.59,277.97,18253.0,274.5071,274.9518,274.3095,274.685,18253.0
2025-01-27 12:00:00,277.82,278.02,277.59,277.81,12220.0,274.5368,274.7344,274.3095,274.5269,12220.0
2025-01-27 12:10:00,277.93,277.98,277.36,277.67,5667.0,274.6455,274.6949,274.0822,274.3886,5667.0
2025-01-27 12:20:00,277.73,278.2,277.73,278.14,3953.0,274.4479,274.9123,274.4479,274.853,3953.0
2025-01-27 12:30:00,278.11,278.54,278.01,278.44,8919.0,274.8234,275.2483,274.7245,275.1495,8919.0
2025-01-27 12:40:00,278.44,278.89,278.42,278.69,8864.0,275.1495,275.5941,275.1297,275.3965,8864.0
2025-01-27 12:50:00,278.55,278.72,278.31,278.56,9703.0,275.2582,275.4262,275.021,275.268,9703.0
2025-01-27 13:00:00,278.53,279.01,278.42,278.91,8563.0,275.2384,275.7127,275.1297,275.6139,8563.0
2025-01-27 13:10:00,278.84,278.98,278.68,278.74,10178.0,275.5447,275.6831,275.3866,275.4459,10178.0
2025-01-27 13:20:00,278.9,279.2,278.9,279.07,4994.0,275.604,275.9005,275.604,275.772,4994.0
2025-01-27 13:30:00,279.07,279.13,278.8,278.91,9180.0,275.772,275.8313,275.5052,275.6139,9180.0
2025-01-27 13:40:00,278.98,279.41,278.97,279.33,7259.0,275.6831,276.108,275.6732,276.0289,7259.0
2025-01-27 13:50:00,279.31,279.62,279.31,279.41,11875.0,276.0092,276.3155,276.0092,276.108,11875.0
2025-01-27 14:00:00,279.49,279.76,279.31,279.45,13203.0,276.1871,276.4539,276.0092,276.1475,13203.0
2025-01-27 14:10:00,279.56,279.8,279.4,279.69,7898.0,276.2562,276.4934,276.0981,276.3847,7898.0
2025-01-27 14:20:00,279.68,279.97,279.54,279.92,10543.0,276.3748,276.6614,276.2365,276.612,10543.0
2025-01-27 14:30:00,279.85,280.29,279.58,280.24,15572.0,276.5428,276.9776,276.276,276.9282,15572.0
2025-01-27 14:40:00,280.17,280.48,280.12,280.33,19240.0,276.859,277.1654,276.8096,277.0171,19240.0
2025-01-27 14:50:00,280.34,280.98,280.33,280.82,19381.0,277.027,277.6594,277.0171,277.5013,19381.0
2025-01-27 15:00:00,280.82,281.17,280.25,280.25,17844.0,277.5013,277.8472,276.9381,276.9381,17844.0
2025-01-27 15:10:00,280.25,280.74,280.25,280.69,14954.0,276.9381,277.4223,276.9381,277.3729,14954.0
2025-01-27 15:20:00,280.67,281.1,280.67,280.87,16911.0,277.3531,277.778,277.3531,277.5507,16911.0
2025-01-27 15:30:00,280.88,280.89,280.22,280.34,12995.0,277.5606,277.5705,276.9084,277.027,12995.0
2025-01-27 15:40:00,280.43,280.68,280.15,280.68,17934.0,277.1159,277.363,276.8393,277.363,17934.0
2025-01-27 15:50:00,280.81,281.9,280.25,281.64,156566.0,277.4915,278.5686,276.9381,278.3116,156566.0
2025-01-28 09:30:00,280.98,281.07,279.5,280.63,15463.0,277.6594,277.7484,276.1969,277.3136,15463.0
2025-01-28 09:40:00,280.5,280.85,278.5,278.74,12295.0,277.1851,277.531,275.2088,275.4459,12295.0
2025-01-28 09:50:00,278.83,279.62,278.82,279.5,4246.0,275.5349,276.3155,275.525,276.1969,4246.0
2025-01-28 10:00:00,279.34,279.56,278.82,279.56,19991.0,276.0388,276.2562,275.525,276.2562,19991.0
2025-01-28 10:10:00,279.38,279.82,279.29,279.78,5192.0,276.0784,276.5132,275.9894,276.4736,5192.0
2025-01-28 10:20:00,279.65,279.83,279.0,279.12,6159.0,276.3452,276.523,275.7028,275.8214,6159.0
2025-01-28 10:30:00,279.12,279.89,279.09,279.53,5133.0,275.8214,276.5823,275.7918,276.2266,5133.0
2025-01-28 10:40:00,279.53,280.0,279.32,279.78,25795.0,276.2266,276.691,276.0191,276.4736,25795.0
2025-01-28 10:50:00,279.78,280.59,279.73,280.21,5693.0,276.4736,277.2741,276.4242,276.8985,5693.0
2025-01-28 11:00:00,280.54,280.54,280.01,280.34,11820.0,277.2246,277.2246,276.7009,277.027,11820.0
2025-01-28 11:10:00,280.34,280.56,279.65,279.95,8997.0,277.027,277.2444,276.3452,276.6416,8997.0
2025-01-28 11:20:00,279.96,279.96,278.96,278.97,8484.0,276.6515,276.6515,275.6633,275.6732,8484.0
2025-01-28 11:30:00,278.82,278.87,278.25,278.68,7839.0,275.525,275.5744,274.9617,275.3866,7839.0
2025-01-28 11:40:00,278.71,279.53,278.62,279.38,9854.0,275.4163,276.2266,275.3273,276.0784,9854.0
2025-01-28 11:50:00,279.42,279.42,278.78,278.86,3413.0,276.1179,276.1179,275.4854,275.5645,3413.0
2025-01-28 12:00:00,278.93,278.93,278.64,278.93,2321.0,275.6337,275.6337,275.3471,275.6337,2321.0
2025-01-28 12:10:00,278.95,279.03,278.61,278.68,4468.0,275.6534,275.7325,275.3175,275.3866,4468.0
2025-01-28 12:20:00,278.64,278.73,278.54,278.6,3703.0,275.3471,275.436,275.2483,275.3076,3703.0
2025-01-28 12:30:00,278.62,279.1,278.61,278.66,3439.0,275.3273,275.8017,275.3175,275.3669,3439.0
2025-01-28 12:40:00,278.63,278.92,278.47,278.78,3168.0,275.3372,275.6238,275.1791,275.4854,3168.0
2025-01-28 12:50:00,278.74,278.91,278.57,278.57,2825.0,275.4459,275.6139,275.2779,275.2779,2825.0
2025-01-28 13:00:00,278.57,278.73,278.57,278.58,2140.0,275.2779,275.436,275.2779,275.2878,2140.0
2025-01-28 13:10:00,278.83,279.1,278.71,279.07,8209.0,275.5349,275.8017,275.4163,275.772,8209.0
2025-01-28 13:20:00,279.05,279.29,278.74,278.74,7206.0,275.7523,275.9894,275.4459,275.4459,7206.0
2025-01-28 13:30:00,278.89,279.15,278.59,278.85,5990.0,275.5941,275.8511,275.2977,275.5546,5990.0
2025-01-28 13:40:00,278.8,278.94,278.75,278.88,1779.0,275.5052,275.6436,275.4558,275.5843,1779.0
2025-01-28 13:50:00,278.87,279.01,278.57,278.69,14313.0,275.5744,275.7127,275.2779,275.3965,14313.0
2025-01-28 14:00:00,278.7,278.74,278.29,278.34,6978.0,275.4064,275.4459,275.0012,275.0506,6978.0
2025-01-28 14:10:00,278.36,278.39,278.06,278.19,12777.0,275.0704,275.1001,274.774,274.9024,12777.0
2025-01-28 14:20:00,278.19,278.52,278.17,278.52,7014.0,274.9024,275.2285,274.8827,275.2285,7014.0
2025-01-28 14:30:00,278.52,278.76,278.52,278.7,5250.0,275.2285,275.4657,275.2285,275.4064,5250.0
2025-01-28 14:40:00,278.81,278.85,278.64,278.65,5436.0,275.5151,275.5546,275.3471,275.357,5436.0
2025-01-28 14:50:00,278.66,279.12,278.65,279.0,10852.0,275.3669,275.8214,275.357,275.7028,10852.0
2025-01-28 15:00:00,279.0,279.26,278.99,279.16,7634.0,275.7028,275.9598,275.693,275.861,7634.0
2025-01-28 15:10:00,279.12,279.19,279.0,279.12,7692.0,275.8214,275.8906,275.7028,275.8214,7692.0
2025-01-28 15:20:00,279.13,279.33,279.07,279.24,14926.0,275.8313,276.0289,275.772,275.94,14926.0
2025-01-28 15:30:00,279.18,280.0,279.15,279.76,25398.0,275.8807,276.691,275.8511,276.4539,25398.0
2025-01-28 15:40:00,279.83,280.0,279.04,279.17,33101.0,276.523,276.691,275.7424,275.8708,33101.0
2025-01-28 15:50:00,279.15,279.35,278.66,278.8,128908.0,275.8511,276.0487,275.3669,275.5052,128908.0
2025-01-29 09:30:00,278.65,279.38,278.12,278.86,13964.0,275.357,276.0784,274.8332,275.5645,13964.0
2025-01-29 09:40:00,278.86,279.12,278.0,278.0,13333.0,275.5645,275.8214,274.7147,274.7147,13333.0
2025-01-29 09:50:00,277.88,278.1,277.25,277.65,7868.0,274.5961,274.8135,273.9735,274.3688,7868.0
2025-01-29 10:00:00,277.65,277.65,277.02,277.02,5895.0,274.3688,274.3688,273.7462,273.7462,5895.0
2025-01-29 10:10:00,276.74,277.73,276.71,277.59,6116.0,273.4696,274.4479,273.4399,274.3095,6116.0
2025-01-29 10:20:00,277.7,278.61,277.56,278.4,6525.0,274.4182,275.3175,274.2799,275.1099,6525.0
2025-01-29 10:30:00,278.34,278.51,277.96,278.49,4645.0,275.0506,275.2186,274.6751,275.1989,4645.0
2025-01-29 10:40:00,278.48,278.97,278.48,278.88,5551.0,275.189,275.6732,275.189,275.5843,5551.0
2025-01-29 10:50:00,278.74,278.85,278.24,278.38,13951.0,275.4459,275.5546,274.9518,275.0902,13951.0
2025-01-29 11:00:00,278.37,278.59,277.75,277.84,10021.0,275.0803,275.2977,274.4676,274.5566,10021.0
2025-01-29 11:10:00,277.74,277.84,277.44,277.53,3143.0,274.4577,274.5566,274.1613,274.2502,3143.0
2025-01-29 11:20:00,277.48,277.77,277.23,277.55,4257.0,274.2008,274.4874,273.9538,274.27,4257.0
2025-01-29 11:30:00,277.72,278.26,277.65,278.0,8552.0,274.438,274.9716,274.3688,274.7147,8552.0
2025-01-29 11:40:00,277.88,277.89,277.38,277.54,6266.0,274.5961,274.606,274.102,274.2601,6266.0
2025-01-29 11:50:00,277.55,277.75,277.1,277.18,15596.0,274.27,274.4676,273.8253,273.9044,15596.0
2025-01-29 12:00:00,277.18,277.53,277.05,277.05,5537.0,273.9044,274.2502,273.7759,273.7759,5537.0
2025-01-29 12:10:00,277.19,277.19,276.88,276.96,7655.0,273.9142,273.9142,273.6079,273.687,7655.0
2025-01-29 12:20:00,276.96,277.38,276.82,277.29,19614.0,273.687,274.102,273.5486,274.0131,19614.0
2025-01-29 12:30:00,277.22,277.57,277.22,277.5,2055.0,273.9439,274.2897,273.9439,274.2206,2055.0
2025-01-29 12:40:00,277.57,277.67,277.32,277.32,4668.0,274.2897,274.3886,274.0427,274.0427,4668.0
2025-01-29 12:50:00,277.38,277.54,277.29,277.42,4323.0,274.102,274.2601,274.0131,274.1415,4323.0
2025-01-29 13:00:00,277.45,277.45,276.8,277.15,8569.0,274.1712,274.1712,273.5288,273.8747,8569.0
2025-01-29 13:10:00,277.14,277.25,276.9,277.16,7243.0,273.8648,273.9735,273.6277,273.8846,7243.0
2025-01-29 13:20:00,277.16,277.49,277.13,277.46,4185.0,273.8846,274.2107,273.8549,274.181,4185.0
2025-01-29 13:30:00,277.49,277.82,277.39,277.44,13041.0,274.2107,274.5368,274.1119,274.1613,13041.0
2025-01-29 13:40:00,277.32,277.67,277.3,277.43,19127.0,274.0427,274.3886,274.0229,274.1514,19127.0
2025-01-29 13:50:00,277.37,277.59,277.29,277.51,4363.0,274.0921,274.3095,274.0131,274.2305,4363.0
2025-01-29 14:00:00,277.37,277.4,275.71,275.75,17874.0,274.0921,274.1218,272.4517,272.4913,17874.0
2025-01-29 14:10:00,275.55,275.82,275.36,275.67,4943.0,272.2936,272.5604,272.1059,272.4122,4943.0
2025-01-29 14:20:00,275.76,275.76,275.53,275.63,1827.0,272.5011,272.5011,272.2739,272.3727,1827.0
2025-01-29 14:30:00,275.74,276.5,275.71,276.15,11634.0,272.4814,273.2324,272.4517,272.8865,11634.0
2025-01-29 14:40:00,276.34,276.51,275.95,276.2,10109.0,273.0743,273.2423,272.6889,272.9359,10109.0
2025-01-29 14:50:00,276.16,276.46,276.04,276.29,7047.0,272.8964,273.1929,272.7778,273.0249,7047.0
2025-01-29 15:00:00,276.1,276.1,275.37,275.46,5322.0,272.8371,272.8371,272.1157,272.2047,5322.0
2025-01-29 15:10:00,275.51,275.76,275.15,275.42,5597.0,272.2541,272.5011,271.8983,272.1652,5597.0
2025-01-29 15:20:00,275.49,275.9,275.48,275.77,8554.0,272.2343,272.6395,272.2244,272.511,8554.0
2025-01-29 15:30:00,275.63,275.72,275.25,275.51,18347.0,272.3727,272.4616,271.9972,272.2541,18347.0
2025-01-29 15:40:00,275.54,275.86,275.22,275.79,25663.0,272.2837,272.6,271.9675,272.5308,25663.0
2025-01-29 15:50:00,275.99,276.01,275.01,275.12,109741.0,272.7284,272.7482,271.76,271.8687,109741.0
2025-01-30 09:30:00,265.0,268.42,264.44,267.9,133885.0,261.8683,265.2479,261.3149,264.734,133885.0
2025-01-30 09:40:00,268.03,268.57,267.04,267.57,42741.0,264.8625,265.3961,263.8842,264.4079,42741.0
2025-01-30 09:50:00,267.74,267.74,266.01,266.87,53914.0,264.5759,264.5759,262.8664,263.7162,53914.0
2025-01-30 10:00:00,267.13,268.0,267.13,267.27,19210.0,263.9731,264.8328,263.9731,264.1115,19210.0
2025-01-30 10:10:00,267.27,267.38,265.79,265.97,47959.0,264.1115,264.2202,262.649,262.8268,47959.0
2025-01-30 10:20:00,265.78,265.98,264.26,264.41,32749.0,262.6391,262.8367,261.137,261.2853,32749.0
2025-01-30 10:30:00,264.24,265.46,264.18,265.04,38303.0,261.1173,262.3229,261.058,261.9078,38303.0
2025-01-30 10:40:00,264.81,264.99,264.17,264.19,20957.0,261.6805,261.8584,261.0481,261.0679,20957.0
2025-01-30 10:50:00,264.18,264.34,263.3,263.86,52337.0,261.058,261.2161,260.1884,260.7418,52337.0
2025-01-30 11:00:00,263.84,264.62,263.33,264.15,36668.0,260.722,261.4928,260.218,261.0283,36668.0
2025-01-30 11:10:00,264.31,264.31,263.64,263.75,24893.0,261.1864,261.1864,260.5244,260.6331,24893.0
2025-01-30 11:20:00,263.74,264.97,263.73,264.87,23882.0,260.6232,261.8386,260.6133,261.7398,23882.0
2025-01-30 11:30:00,264.97,265.68,264.57,265.45,35295.0,261.8386,262.5403,261.4434,262.313,35295.0
2025-01-30 11:40:00,265.6,265.79,265.16,265.71,16494.0,262.4612,262.649,262.0264,262.5699,16494.0
2025-01-30 11:50:00,265.6,265.73,265.05,265.65,13948.0,262.4612,262.5897,261.9177,262.5106,13948.0
2025-01-30 12:00:00,265.6,266.25,265.5,266.25,29268.0,262.4612,263.1035,262.3624,263.1035,29268.0
2025-01-30 12:10:00,266.11,266.11,264.54,264.67,18480.0,262.9652,262.9652,261.4137,261.5422,18480.0
2025-01-30 12:20:00,264.82,265.47,264.49,265.19,36600.0,261.6904,262.3327,261.3643,262.056,36600.0
2025-01-30 12:30:00,265.38,267.0,265.28,267.0,11217.0,262.2438,263.8447,262.145,263.8447,11217.0
2025-01-30 12:40:00,266.91,267.91,266.91,267.78,11728.0,263.7557,264.7439,263.7557,264.6154,11728.0
2025-01-30 12:50:00,267.78,268.63,267.78,268.05,22783.0,264.6154,265.4554,264.6154,264.8823,22783.0
2025-01-30 13:00:00,268.09,268.15,267.72,268.13,13421.0,264.9218,264.9811,264.5562,264.9613,13421.0
2025-01-30 13:10:00,268.08,268.74,267.87,268.74,23666.0,264.9119,265.5641,264.7044,265.5641,23666.0
2025-01-30 13:20:00,268.88,270.2,268.83,270.19,35790.0,265.7024,267.0068,265.653,266.997,35790.0
2025-01-30 13:30:00,270.41,271.11,269.89,270.42,30283.0,267.2144,267.9061,266.7005,267.2242,30283.0
2025-01-30 13:40:00,270.43,270.43,269.69,270.16,8005.0,267.2341,267.2341,266.5029,266.9673,8005.0
2025-01-30 13:50:00,269.91,270.28,269.88,270.24,5563.0,266.7203,267.0859,266.6906,267.0464,5563.0
2025-01-30 14:00:00,270.13,270.17,269.45,269.45,9813.0,266.9377,266.9772,266.2657,266.2657,9813.0
2025-01-30 14:10:00,269.37,269.38,268.68,269.17,17928.0,266.1867,266.1965,265.5048,265.989,17928.0
2025-01-30 14:20:00,269.1,269.14,268.78,269.02,8660.0,265.9198,265.9594,265.6036,265.8408,8660.0
2025-01-30 14:30:00,269.04,269.14,268.73,269.04,10881.0,265.8606,265.9594,265.5542,265.8606,10881.0
2025-01-30 14:40:00,268.94,268.94,268.57,268.66,7660.0,265.7617,265.7617,265.3961,265.485,7660.0
2025-01-30 14:50:00,268.78,269.09,268.59,268.94,18618.0,265.6036,265.91,265.4159,265.7617,18618.0
2025-01-30 15:00:00,268.96,269.4,268.82,269.32,8839.0,265.7815,266.2163,265.6432,266.1372,8839.0
2025-01-30 15:10:00,269.36,269.71,269.3,269.71,11539.0,266.1768,266.5226,266.1175,266.5226,11539.0
2025-01-30 15:20:00,269.64,269.81,269.23,269.35,17035.0,266.4535,266.6215,266.0483,266.1669,17035.0
2025-01-30 15:30:00,269.43,269.84,268.25,268.25,22483.0,266.2459,266.6511,265.0799,265.0799,22483.0
2025-01-30 15:40:00,268.0,268.38,266.84,268.31,40643.0,264.8328,265.2084,263.6865,265.1392,40643.0
2025-01-30 15:50:00,268.08,269.54,267.95,269.16,178655.0,264.9119,266.3546,264.7834,265.9791,178655.0
2025-01-31 09:30:00,270.1,270.53,268.4,270.0,26546.0,266.908,267.3329,265.2281,266.8092,26546.0
2025-01-31 09:40:00,270.19,270.99,269.45,269.46,32002.0,266.997,267.7875,266.2657,266.2756,32002.0
2025-01-31 09:50:00,269.49,270.4,269.25,269.97,12350.0,266.3052,267.2045,266.0681,266.7796,12350.0
2025-01-31 10:00:00,269.97,269.97,268.75,268.85,23170.0,266.7796,266.7796,265.574,265.6728,23170.0
2025-01-31 10:10:00,268.91,269.3,268.12,268.12,16591.0,265.7321,266.1175,264.9514,264.9514,16591.0
2025-01-31 10:20:00,268.03,268.03,267.47,267.6,24149.0,264.8625,264.8625,264.3091,264.4376,24149.0
2025-01-31 10:30:00,267.65,267.65,266.24,266.24,39865.0,264.487,264.487,263.0936,263.0936,39865.0
2025-01-31 10:40:00,266.28,267.05,266.24,266.68,31160.0,263.1332,263.8941,263.0936,263.5284,31160.0
2025-01-31 10:50:00,266.55,266.55,264.86,265.75,72077.0,263.4,263.4,261.7299,262.6094,72077.0
2025-01-31 11:00:00,265.6,265.9,265.0,265.85,21190.0,262.4612,262.7577,261.8683,262.7082,21190.0
2025-01-31 11:10:00,265.86,266.24,265.56,266.16,13381.0,262.7181,263.0936,262.4217,263.0146,13381.0
2025-01-31 11:20:00,266.11,266.48,265.71,265.98,40087.0,262.9652,263.3308,262.5699,262.8367,40087.0
2025-01-31 11:30:00,266.03,266.37,266.0,266.3,15216.0,262.8861,263.2221,262.8565,263.1529,15216.0
2025-01-31 11:40:00,266.29,266.42,265.71,265.8,10460.0,263.143,263.2715,262.5699,262.6588,10460.0
2025-01-31 11:50:00,265.84,266.16,265.56,265.98,26287.0,262.6984,263.0146,262.4217,262.8367,26287.0
2025-01-31 12:00:00,266.14,266.6,265.93,266.53,31758.0,262.9948,263.4494,262.7873,263.3802,31758.0
2025-01-31 12:10:00,266.49,267.04,266.3,266.89,24385.0,263.3407,263.8842,263.1529,263.736,24385.0
2025-01-31 12:20:00,266.84,267.24,266.58,267.0,16259.0,263.6865,264.0818,263.4296,263.8447,16259.0
2025-01-31 12:30:00,267.12,267.27,266.85,267.27,15878.0,263.9632,264.1115,263.6964,264.1115,15878.0
2025-01-31 12:40:00,267.12,267.86,267.09,267.86,14334.0,263.9632,264.6945,263.9336,264.6945,14334.0
2025-01-31 12:50:00,267.76,267.78,267.2,267.71,13772.0,264.5957,264.6154,264.0423,264.5463,13772.0
2025-01-31 13:00:00,267.66,268.05,267.55,267.87,18915.0,264.4969,264.8823,264.3882,264.7044,18915.0
2025-01-31 13:10:00,267.87,268.15,267.69,267.81,21719.0,264.7044,264.9811,264.5265,264.6451,21719.0
2025-01-31 13:20:00,267.77,267.91,266.35,266.44,28302.0,264.6056,264.7439,263.2023,263.2913,28302.0
2025-01-31 13:30:00,266.53,266.75,265.77,266.33,59362.0,263.3802,263.5976,262.6292,263.1826,59362.0
2025-01-31 13:40:00,266.29,267.03,266.0,266.79,23413.0,263.143,263.8743,262.8565,263.6371,23413.0
2025-01-31 13:50:00,266.9,267.03,266.35,266.49,15329.0,263.7458,263.8743,263.2023,263.3407,15329.0
2025-01-31 14:00:00,266.53,266.77,265.72,265.91,19437.0,263.3802,263.6174,262.5798,262.7675,19437.0
2025-01-31 14:10:00,265.91,266.51,265.83,266.34,20140.0,262.7675,263.3604,262.6885,263.1925,20140.0
2025-01-31 14:20:00,266.35,266.52,265.99,266.44,12831.0,263.2023,263.3703,262.8466,263.2913,12831.0
2025-01-31 14:30:00,266.53,266.8,266.17,266.28,17801.0,263.3802,263.647,263.0245,263.1332,17801.0
2025-01-31 14:40:00,266.19,266.29,264.75,264.81,61891.0,263.0442,263.143,261.6212,261.6805,61891.0
2025-01-31 14:50:00,264.81,265.11,264.32,264.87,28267.0,261.6805,261.977,261.1963,261.7398,28267.0
2025-01-31 15:00:00,264.74,264.87,263.79,264.0,38874.0,261.6114,261.7398,260.6726,260.8801,38874.0
2025-01-31 15:10:00,263.96,264.63,263.94,264.38,24501.0,260.8406,261.5027,260.8208,261.2556,24501.0
2025-01-31 15:20:00,264.35,265.09,264.28,264.75,35852.0,261.226,261.9572,261.1568,261.6212,35852.0
2025-01-31 15:30:00,264.69,265.02,264.6,264.88,50327.0,261.562,261.8881,261.473,261.7497,50327.0
2025-01-31 15:40:00,264.88,265.37,264.64,265.25,44177.0,261.7497,262.2339,261.5125,262.1153,44177.0
2025-01-31 15:50:00,265.17,265.51,264.61,264.86,168326.0,262.0363,262.3723,261.4829,261.7299,168326.0
2025-02-03 09:30:00,257.54,258.79,248.62,250.22,259492.0,254.4965,255.7317,245.6819,247.263,259492.0
2025-02-03 09:40:00,249.93,250.89,248.62,249.03,79924.0,246.9764,247.925,245.6819,246.087,79924.0
2025-02-03 09:50:00,249.02,249.19,247.02,247.02,114708.0,246.0771,246.2451,244.1008,244.1008,114708.0
2025-02-03 10:00:00,247.2,248.97,246.72,248.48,70575.0,244.2787,246.0277,243.8043,245.5435,70575.0
2025-02-03 10:10:00,248.48,248.48,246.8,247.34,79174.0,245.5435,245.5435,243.8834,244.417,79174.0
2025-02-03 10:20:00,247.34,251.97,247.16,251.72,95752.0,244.417,248.9923,244.2391,248.7452,95752.0
2025-02-03 10:30:00,251.95,252.22,251.0,252.1,84003.0,248.9725,249.2393,248.0337,249.1207,84003.0
2025-02-03 10:40:00,252.09,252.74,250.68,250.91,61445.0,249.1109,249.7532,247.7175,247.9448,61445.0
2025-02-03 10:50:00,251.11,251.82,250.79,251.07,41189.0,248.1424,248.8441,247.8262,248.1029,41189.0
2025-02-03 11:00:00,251.03,252.0,250.6,250.77,68477.0,248.0634,249.0219,247.6385,247.8065,68477.0
2025-02-03 11:10:00,250.94,252.59,250.64,252.39,65777.0,247.9745,249.605,247.678,249.4073,65777.0
2025-02-03 11:20:00,252.39,252.39,251.34,251.45,31087.0,249.4073,249.4073,248.3697,248.4784,31087.0
2025-02-03 11:30:00,251.63,252.83,251.45,252.12,36409.0,248.6563,249.8421,248.4784,249.1405,36409.0
2025-02-03 11:40:00,252.22,252.22,251.23,251.7,28369.0,249.2393,249.2393,248.261,248.7255,28369.0
2025-02-03 11:50:00,251.75,251.76,250.48,250.64,27324.0,248.7749,248.7848,247.5199,247.678,27324.0
2025-02-03 12:00:00,250.61,250.64,249.67,250.44,60791.0,247.6484,247.678,246.7195,247.4804,60791.0
2025-02-03 12:10:00,250.42,250.7,249.5,249.64,33087.0,247.4606,247.7373,246.5515,246.6898,33087.0
2025-02-03 12:20:00,249.68,250.56,249.68,250.29,15027.0,246.7293,247.5989,246.7293,247.3321,15027.0
2025-02-03 12:30:00,250.44,250.44,249.57,250.03,24821.0,247.4804,247.4804,246.6206,247.0752,24821.0
2025-02-03 12:40:00,249.92,250.6,249.9,249.9,31659.0,246.9665,247.6385,246.9467,246.9467,31659.0
2025-02-03 12:50:00,249.93,251.19,249.92,250.92,17932.0,246.9764,248.2215,246.9665,247.9547,17932.0
2025-02-03 13:00:00,250.99,251.25,250.31,250.86,21736.0,248.0239,248.2808,247.3519,247.8954,21736.0
2025-02-03 13:10:00,250.76,251.21,250.06,250.1,48090.0,247.7966,248.2413,247.1049,247.1444,48090.0
2025-02-03 13:20:00,250.33,250.33,249.59,250.19,24627.0,247.3717,247.3717,246.6404,247.2333,24627.0
2025-02-03 13:30:00,250.29,250.29,249.24,249.3,27229.0,247.3321,247.3321,246.2945,246.3538,27229.0
2025-02-03 13:40:00,249.23,249.36,248.5,248.66,44693.0,246.2847,246.4131,245.5633,245.7214,44693.0
2025-02-03 13:50:00,248.5,249.55,248.5,248.95,55954.0,245.5633,246.6009,245.5633,246.008,55954.0
2025-02-03 14:00:00,248.95,249.13,248.39,248.65,58171.0,246.008,246.1858,245.4546,245.7115,58171.0
2025-02-03 14:10:00,248.59,249.0,248.53,248.67,33517.0,245.6522,246.0574,245.5929,245.7313,33517.0
2025-02-03 14:20:00,248.8,249.03,248.38,248.72,57351.0,245.8597,246.087,245.4447,245.7807,57351.0
2025-02-03 14:30:00,248.72,249.15,248.64,248.89,57107.0,245.7807,246.2056,245.7016,245.9487,57107.0
2025-02-03 14:40:00,248.88,249.15,248.59,249.05,38165.0,245.9388,246.2056,245.6522,246.1068,38165.0
2025-02-03 14:50:00,248.9,249.5,248.6,249.04,45911.0,245.9586,246.5515,245.6621,246.0969,45911.0
2025-02-03 15:00:00,249.15,249.85,248.94,249.22,26698.0,246.2056,246.8973,245.9981,246.2748,26698.0
2025-02-03 15:10:00,249.2,249.2,248.36,248.43,45598.0,246.255,246.255,245.4249,245.4941,45598.0
2025-02-03 15:20:00,248.42,249.24,248.35,249.02,32785.0,245.4842,246.2945,245.4151,246.0771,32785.0
2025-02-03 15:30:00,249.13,249.16,247.65,247.66,60770.0,246.1858,246.2155,244.7233,244.7332,60770.0
2025-02-03 15:40:00,247.65,248.06,247.5,248.06,57545.0,244.7233,245.1285,244.5751,245.1285,57545.0
2025-02-03 15:50:00,248.07,248.56,247.25,247.34,212546.0,245.1384,245.6226,244.3281,244.417,212546.0
2025-02-04 09:30:00,249.02,250.5,248.1,248.23,46130.0,246.0771,247.5397,245.168,245.2965,46130.0
2025-02-04 09:40:00,248.25,249.43,247.99,248.49,24895.0,245.3162,246.4823,245.0593,245.5534,24895.0
2025-02-04 09:50:00,248.46,249.12,247.75,247.81,15484.0,245.5238,246.176,244.8222,244.8814,15484.0
2025-02-04 10:00:00,247.97,248.84,247.41,248.62,32146.0,245.0396,245.8993,244.4862,245.6819,32146.0
2025-02-04 10:10:00,248.63,249.03,247.91,248.33,32787.0,245.6918,246.087,244.9803,245.3953,32787.0
2025-02-04 10:20:00,248.48,248.63,247.5,247.95,73205.0,245.5435,245.6918,244.5751,245.0198,73205.0
2025-02-04 10:30:00,248.06,248.66,246.98,248.66,51565.0,245.1285,245.7214,244.0613,245.7214,51565.0
2025-02-04 10:40:00,248.66,248.98,247.81,248.12,17832.0,245.7214,246.0376,244.8814,245.1878,17832.0
2025-02-04 10:50:00,248.31,248.32,247.71,247.81,6178.0,245.3755,245.3854,244.7826,244.8814,6178.0
2025-02-04 11:00:00,247.79,249.0,247.65,248.84,12476.0,244.8617,246.0574,244.7233,245.8993,12476.0
2025-02-04 11:10:00,248.76,249.22,248.58,249.0,16416.0,245.8202,246.2748,245.6423,246.0574,16416.0
2025-02-04 11:20:00,248.9,249.22,248.6,249.08,18450.0,245.9586,246.2748,245.6621,246.1364,18450.0
2025-02-04 11:30:00,249.14,249.59,249.0,249.13,17757.0,246.1957,246.6404,246.0574,246.1858,17757.0
2025-02-04 11:40:00,249.13,249.45,248.91,249.14,20297.0,246.1858,246.5021,245.9684,246.1957,20297.0
2025-02-04 11:50:00,248.99,249.1,248.72,248.88,9342.0,246.0475,246.1562,245.7807,245.9388,9342.0
2025-02-04 12:00:00,248.89,249.52,248.77,249.24,52592.0,245.9487,246.5712,245.8301,246.2945,52592.0
2025-02-04 12:10:00,249.06,249.42,248.37,248.37,11382.0,246.1167,246.4724,245.4348,245.4348,11382.0
2025-02-04 12:20:00,248.35,249.13,248.22,248.42,21338.0,245.4151,246.1858,245.2866,245.4842,21338.0
2025-02-04 12:30:00,248.38,248.65,248.33,248.49,14893.0,245.4447,245.7115,245.3953,245.5534,14893.0
2025-02-04 12:40:00,248.46,248.86,248.19,248.84,12078.0,245.5238,245.919,245.257,245.8993,12078.0
2025-02-04 12:50:00,248.86,249.01,248.73,248.94,6786.0,245.919,246.0673,245.7906,245.9981,6786.0
2025-02-04 13:00:00,248.94,249.08,248.78,248.95,6147.0,245.9981,246.1364,245.84,246.008,6147.0
2025-02-04 13:10:00,248.91,249.14,248.73,248.85,25614.0,245.9684,246.1957,245.7906,245.9092,25614.0
2025-02-04 13:20:00,248.73,249.17,248.64,248.7,10455.0,245.7906,246.2254,245.7016,245.7609,10455.0
2025-02-04 13:30:00,248.57,248.98,248.51,248.89,23074.0,245.6325,246.0376,245.5732,245.9487,23074.0
2025-02-04 13:40:00,248.92,249.03,248.67,248.81,9371.0,245.9783,246.087,245.7313,245.8696,9371.0
2025-02-04 13:50:00,248.7,248.86,248.61,248.81,6464.0,245.7609,245.919,245.672,245.8696,6464.0
2025-02-04 14:00:00,248.77,249.65,248.77,249.52,82369.0,245.8301,246.6997,245.8301,246.5712,82369.0
2025-02-04 14:10:00,249.56,250.75,249.55,250.59,38860.0,246.6108,247.7867,246.6009,247.6286,38860.0
2025-02-04 14:20:00,250.58,251.13,250.58,250.73,24111.0,247.6187,248.1622,247.6187,247.7669,24111.0
2025-02-04 14:30:00,250.81,250.97,250.64,250.81,14982.0,247.846,248.0041,247.678,247.846,14982.0
2025-02-04 14:40:00,250.86,251.0,250.73,250.84,19275.0,247.8954,248.0337,247.7669,247.8756,19275.0
2025-02-04 14:50:00,250.9,250.9,250.53,250.68,35021.0,247.9349,247.9349,247.5693,247.7175,35021.0
2025-02-04 15:00:00,250.68,250.68,250.33,250.37,11039.0,247.7175,247.7175,247.3717,247.4112,11039.0
2025-02-04 15:10:00,250.31,250.55,250.21,250.5,20433.0,247.3519,247.5891,247.2531,247.5397,20433.0
2025-02-04 15:20:00,250.51,250.68,250.2,250.5,28713.0,247.5495,247.7175,247.2432,247.5397,28713.0
2025-02-04 15:30:00,250.5,251.0,250.25,251.0,19393.0,247.5397,248.0337,247.2926,248.0337,19393.0
2025-02-04 15:40:00,250.95,250.96,249.83,250.33,42555.0,247.9843,247.9942,246.8776,247.3717,42555.0
2025-02-04 15:50:00,250.29,251.27,250.29,250.99,187137.0,247.3321,248.3006,247.3321,248.0239,187137.0
2025-02-05 09:30:00,250.49,250.82,249.24,249.52,30974.0,247.5298,247.8559,246.2945,246.5712,30974.0
2025-02-05 09:40:00,249.37,250.97,249.26,249.59,9717.0,246.423,248.0041,246.3143,246.6404,9717.0
2025-02-05 09:50:00,249.59,249.93,249.31,249.92,11645.0,246.6404,246.9764,246.3637,246.9665,11645.0
2025-02-05 10:00:00,250.01,250.2,248.68,249.9,18714.0,247.0554,247.2432,245.7412,246.9467,18714.0
2025-02-05 10:10:00,249.73,250.75,249.19,250.62,9747.0,246.7788,247.7867,246.2451,247.6582,9747.0
2025-02-05 10:20:00,250.62,251.25,250.3,251.13,15573.0,247.6582,248.2808,247.342,248.1622,15573.0
2025-02-05 10:30:00,251.0,251.26,250.62,250.69,11366.0,248.0337,248.2907,247.6582,247.7274,11366.0
2025-02-05 10:40:00,250.94,250.95,250.57,250.73,8586.0,247.9745,247.9843,247.6088,247.7669,8586.0
2025-02-05 10:50:00,250.78,250.87,250.28,250.32,7056.0,247.8163,247.9053,247.3223,247.3618,7056.0
2025-02-05 11:00:00,250.34,250.53,250.1,250.17,7394.0,247.3815,247.5693,247.1444,247.2136,7394.0
2025-02-05 11:10:00,250.3,250.35,248.66,248.66,31001.0,247.342,247.3914,245.7214,245.7214,31001.0
2025-02-05 11:20:00,248.67,249.71,248.5,249.62,18896.0,245.7313,246.759,245.5633,246.6701,18896.0
2025-02-05 11:30:00,249.62,249.73,249.0,249.0,11342.0,246.6701,246.7788,246.0574,246.0574,11342.0
2025-02-05 11:40:00,249.0,249.15,248.73,248.95,14532.0,246.0574,246.2056,245.7906,246.008,14532.0
2025-02-05 11:50:00,248.93,249.16,248.73,248.99,9298.0,245.9882,246.2155,245.7906,246.0475,9298.0
2025-02-05 12:00:00,248.9,249.05,248.76,248.97,7867.0,245.9586,246.1068,245.8202,246.0277,7867.0
2025-02-05 12:10:00,248.97,249.39,248.91,248.97,14733.0,246.0277,246.4428,245.9684,246.0277,14733.0
2025-02-05 12:20:00,248.95,249.06,248.69,248.81,6994.0,246.008,246.1167,245.751,245.8696,6994.0
2025-02-05 12:30:00,248.94,249.05,248.6,248.74,9858.0,245.9981,246.1068,245.6621,245.8005,9858.0
2025-02-05 12:40:00,248.73,249.07,248.71,249.02,10780.0,245.7906,246.1266,245.7708,246.0771,10780.0
2025-02-05 12:50:00,249.02,249.12,248.72,248.88,4196.0,246.0771,246.176,245.7807,245.9388,4196.0
2025-02-05 13:00:00,249.0,249.0,248.72,248.99,4726.0,246.0574,246.0574,245.7807,246.0475,4726.0
2025-02-05 13:10:00,248.87,249.35,248.73,249.27,8755.0,245.9289,246.4032,245.7906,246.3242,8755.0
2025-02-05 13:20:00,249.21,249.34,248.92,249.32,7348.0,246.2649,246.3934,245.9783,246.3736,7348.0
2025-02-05 13:30:00,249.22,249.59,249.03,249.46,7686.0,246.2748,246.6404,246.087,246.5119,7686.0
2025-02-05 13:40:00,249.49,249.88,249.45,249.78,9634.0,246.5416,246.927,246.5021,246.8282,9634.0
2025-02-05 13:50:00,249.78,249.81,249.54,249.67,4953.0,246.8282,246.8578,246.591,246.7195,4953.0
2025-02-05 14:00:00,249.65,250.9,249.65,250.9,38454.0,246.6997,247.9349,246.6997,247.9349,38454.0
2025-02-05 14:10:00,250.87,250.89,250.44,250.5,22531.0,247.9053,247.925,247.4804,247.5397,22531.0
2025-02-05 14:20:00,250.5,250.8,250.46,250.72,10346.0,247.5397,247.8361,247.5001,247.7571,10346.0
2025-02-05 14:30:00,250.72,250.95,250.61,250.65,16022.0,247.7571,247.9843,247.6484,247.6879,16022.0
2025-02-05 14:40:00,250.75,251.09,250.53,250.63,8972.0,247.7867,248.1227,247.5693,247.6681,8972.0
2025-02-05 14:50:00,250.63,251.0,250.46,250.89,13643.0,247.6681,248.0337,247.5001,247.925,13643.0
2025-02-05 15:00:00,250.84,251.03,250.7,251.02,12190.0,247.8756,248.0634,247.7373,248.0535,12190.0
2025-02-05 15:10:00,250.96,251.56,250.96,251.46,18609.0,247.9942,248.5871,247.9942,248.4883,18609.0
2025-02-05 15:20:00,251.47,251.76,251.39,251.76,20971.0,248.4982,248.7848,248.4191,248.7848,20971.0
2025-02-05 15:30:00,251.77,252.35,251.72,252.03,46381.0,248.7946,249.3678,248.7452,249.0516,46381.0
2025-02-05 15:40:00,251.99,252.43,251.79,252.04,38579.0,249.012,249.4468,248.8144,249.0615,38579.0
2025-02-05 15:50:00,252.2,252.79,252.01,252.45,142626.0,249.2196,249.8026,249.0318,249.4666,142626.0
2025-02-06 09:30:00,253.48,255.43,252.99,254.09,39724.0,250.4844,252.4114,250.0002,251.0872,39724.0
2025-02-06 09:40:00,254.37,256.5,254.36,255.94,42964.0,251.3639,253.4687,251.354,252.9154,42964.0
2025-02-06 09:50:00,255.84,256.0,255.14,255.42,22022.0,252.8165,252.9747,252.1248,252.4015,22022.0
2025-02-06 10:00:00,255.5,257.37,255.39,257.3,39204.0,252.4806,254.3285,252.3719,254.2593,39204.0
2025-02-06 10:10:00,257.28,257.63,256.41,256.42,31983.0,254.2395,254.5854,253.3798,253.3897,31983.0
2025-02-06 10:20:00,256.58,258.2,256.33,258.07,13712.0,253.5478,255.1487,253.3008,255.0202,13712.0
2025-02-06 10:30:00,257.91,258.07,256.67,256.88,25898.0,254.8621,255.0202,253.6367,253.8443,25898.0
2025-02-06 10:40:00,256.7,258.15,256.66,258.12,48181.0,253.6664,255.0992,253.6269,255.0696,48181.0
2025-02-06 10:50:00,258.04,258.7,257.78,258.54,28018.0,254.9905,255.6427,254.7336,255.4846,28018.0
2025-02-06 11:00:00,258.51,258.98,258.08,258.85,23566.0,255.455,255.9194,255.0301,255.791,23566.0
2025-02-06 11:10:00,258.79,258.92,258.2,258.67,25085.0,255.7317,255.8601,255.1487,255.6131,25085.0
2025-02-06 11:20:00,258.68,259.33,258.24,258.61,30735.0,255.623,256.2653,255.1882,255.5538,30735.0
2025-02-06 11:30:00,258.69,259.33,258.46,258.91,28859.0,255.6329,256.2653,255.4056,255.8503,28859.0
2025-02-06 11:40:00,259.0,259.24,258.49,258.64,33259.0,255.9392,256.1764,255.4352,255.5835,33259.0
2025-02-06 11:50:00,258.52,259.07,258.22,258.3,27956.0,255.4649,256.0084,255.1684,255.2475,27956.0
2025-02-06 12:00:00,258.3,258.34,257.55,257.55,16684.0,255.2475,255.287,254.5063,254.5063,16684.0
2025-02-06 12:10:00,257.55,258.21,257.48,258.06,14323.0,254.5063,255.1585,254.4372,255.0103,14323.0
2025-02-06 12:20:00,258.12,258.7,258.04,258.17,32173.0,255.0696,255.6427,254.9905,255.119,32173.0
2025-02-06 12:30:00,258.3,258.79,258.17,258.72,13633.0,255.2475,255.7317,255.119,255.6625,13633.0
2025-02-06 12:40:00,258.89,259.0,258.5,258.69,15172.0,255.8305,255.9392,255.4451,255.6329,15172.0
2025-02-06 12:50:00,258.82,259.11,258.56,259.11,15587.0,255.7613,256.0479,255.5044,256.0479,15587.0
2025-02-06 13:00:00,259.09,259.31,258.96,259.3,12949.0,256.0281,256.2455,255.8997,256.2357,12949.0
2025-02-06 13:10:00,259.32,259.52,259.13,259.25,30407.0,256.2554,256.4531,256.0677,256.1862,30407.0
2025-02-06 13:20:00,259.17,259.22,258.65,258.68,22921.0,256.1072,256.1566,255.5933,255.623,22921.0
2025-02-06 13:30:00,258.65,258.65,258.0,258.4,11774.0,255.5933,255.5933,254.951,255.3463,11774.0
2025-02-06 13:40:00,258.36,258.62,258.12,258.15,6639.0,255.3068,255.5637,255.0696,255.0992,6639.0
2025-02-06 13:50:00,258.24,258.4,258.0,258.03,8242.0,255.1882,255.3463,254.951,254.9807,8242.0
2025-02-06 14:00:00,258.07,258.7,258.07,258.69,9812.0,255.0202,255.6427,255.0202,255.6329,9812.0
2025-02-06 14:10:00,258.6,258.62,257.81,257.86,14603.0,255.5439,255.5637,254.7633,254.8127,14603.0
2025-02-06 14:20:00,257.87,258.52,257.82,258.19,20744.0,254.8226,255.4649,254.7731,255.1388,20744.0
2025-02-06 14:30:00,258.16,258.17,257.7,258.05,12587.0,255.1091,255.119,254.6546,255.0004,12587.0
2025-02-06 14:40:00,258.05,258.11,257.64,258.02,11244.0,255.0004,255.0597,254.5953,254.9708,11244.0
2025-02-06 14:50:00,257.98,257.98,257.41,257.49,12485.0,254.9313,254.9313,254.368,254.447,12485.0
2025-02-06 15:00:00,257.46,258.1,257.46,257.98,8285.0,254.4174,255.0498,254.4174,254.9313,8285.0
2025-02-06 15:10:00,258.0,258.28,257.8,258.16,24201.0,254.951,255.2277,254.7534,255.1091,24201.0
2025-02-06 15:20:00,258.29,258.43,258.07,258.42,14004.0,255.2376,255.3759,255.0202,255.3661,14004.0
2025-02-06 15:30:00,258.51,258.71,258.08,258.32,24217.0,255.455,255.6526,255.0301,255.2672,24217.0
2025-02-06 15:40:00,258.32,258.53,258.03,258.35,26410.0,255.2672,255.4748,254.9807,255.2969,26410.0
2025-02-06 15:50:00,258.4,259.7,258.39,258.78,286483.0,255.3463,256.6309,255.3364,255.7218,286483.0
2025-02-07 09:30:00,258.94,259.25,256.68,257.35,26872.0,255.8799,256.1862,253.6466,254.3087,26872.0
2025-02-07 09:40:00,257.91,257.91,257.25,257.58,20659.0,254.8621,254.8621,254.2099,254.536,20659.0
2025-02-07 09:50:00,257.63,258.12,257.3,258.12,11123.0,254.5854,255.0696,254.2593,255.0696,11123.0
2025-02-07 10:00:00,257.75,257.75,256.71,257.0,15944.0,254.704,254.704,253.6763,253.9628,15944.0
2025-02-07 10:10:00,256.98,257.97,256.8,257.8,9772.0,253.9431,254.9214,253.7652,254.7534,9772.0
2025-02-07 10:20:00,257.97,258.26,257.62,258.11,6690.0,254.9214,255.2079,254.5755,255.0597,6690.0
2025-02-07 10:30:00,258.19,259.21,258.02,258.93,8599.0,255.1388,256.1467,254.9708,255.87,8599.0
2025-02-07 10:40:00,258.89,259.08,257.85,257.87,10787.0,255.8305,256.0183,254.8028,254.8226,10787.0
2025-02-07 10:50:00,257.87,258.07,255.88,256.19,34464.0,254.8226,255.0202,252.8561,253.1624,34464.0
2025-02-07 11:00:00,256.25,256.62,255.82,256.41,8405.0,253.2217,253.5873,252.7968,253.3798,8405.0
2025-02-07 11:10:00,256.17,256.42,255.49,256.33,14429.0,253.1426,253.3897,252.4707,253.3008,14429.0
2025-02-07 11:20:00,256.19,256.2,255.03,255.17,5473.0,253.1624,253.1723,252.0161,252.1545,5473.0
2025-02-07 11:30:00,255.34,256.31,255.32,255.68,52578.0,252.3225,253.281,252.3027,252.6584,52578.0
2025-02-07 11:40:00,255.74,255.82,255.35,255.35,10912.0,252.7177,252.7968,252.3323,252.3323,10912.0
2025-02-07 11:50:00,255.35,255.53,255.08,255.27,16111.0,252.3323,252.5102,252.0655,252.2533,16111.0
2025-02-07 12:00:00,255.44,256.24,255.14,256.13,11328.0,252.4213,253.2118,252.1248,253.1031,11328.0
2025-02-07 12:10:00,256.12,256.27,255.06,255.54,19639.0,253.0932,253.2415,252.0458,252.5201,19639.0
2025-02-07 12:20:00,255.53,255.73,255.05,255.61,9557.0,252.5102,252.7078,252.0359,252.5893,9557.0
2025-02-07 12:30:00,255.48,255.67,255.29,255.52,9155.0,252.4608,252.6486,252.273,252.5003,9155.0
2025-02-07 12:40:00,255.47,255.69,255.18,255.3,17665.0,252.4509,252.6683,252.1643,252.2829,17665.0
2025-02-07 12:50:00,255.44,255.49,255.11,255.15,12092.0,252.4213,252.4707,252.0952,252.1347,12092.0
2025-02-07 13:00:00,255.15,255.75,255.01,255.57,14408.0,252.1347,252.7276,251.9964,252.5497,14408.0
2025-02-07 13:10:00,255.57,255.72,255.38,255.49,8632.0,252.5497,252.698,252.362,252.4707,8632.0
2025-02-07 13:20:00,255.45,255.51,254.87,255.14,15494.0,252.4312,252.4904,251.858,252.1248,15494.0
2025-02-07 13:30:00,255.08,255.35,254.93,255.22,21208.0,252.0655,252.3323,251.9173,252.2039,21208.0
2025-02-07 13:40:00,255.19,255.19,254.91,255.14,9398.0,252.1742,252.1742,251.8975,252.1248,9398.0
2025-02-07 13:50:00,255.28,255.41,255.13,255.38,10539.0,252.2632,252.3916,252.1149,252.362,10539.0
2025-02-07 14:00:00,255.34,255.48,255.18,255.43,12418.0,252.3225,252.4608,252.1643,252.4114,12418.0
2025-02-07 14:10:00,255.57,255.8,255.08,255.47,12233.0,252.5497,252.777,252.0655,252.4509,12233.0
2025-02-07 14:20:00,255.46,255.49,255.05,255.19,8453.0,252.441,252.4707,252.0359,252.1742,8453.0
2025-02-07 14:30:00,255.18,255.57,254.97,255.47,10125.0,252.1643,252.5497,251.9568,252.4509,10125.0
2025-02-07 14:40:00,255.47,255.82,255.46,255.71,17662.0,252.4509,252.7968,252.441,252.6881,17662.0
2025-02-07 14:50:00,255.71,256.03,255.71,255.72,11670.0,252.6881,253.0043,252.6881,252.698,11670.0
2025-02-07 15:00:00,255.77,255.77,255.37,255.54,7853.0,252.7474,252.7474,252.3521,252.5201,7853.0
2025-02-07 15:10:00,255.56,255.58,255.12,255.23,13418.0,252.5399,252.5596,252.1051,252.2138,13418.0
2025-02-07 15:20:00,255.25,255.27,254.88,255.05,13954.0,252.2335,252.2533,251.8679,252.0359,13954.0
2025-02-07 15:30:00,255.04,255.51,254.87,255.19,30498.0,252.026,252.4904,251.858,252.1742,30498.0
2025-02-07 15:40:00,255.22,255.99,255.1,255.93,24846.0,252.2039,252.9648,252.0853,252.9055,24846.0
2025-02-07 15:50:00,256.01,256.41,255.63,256.02,133442.0,252.9845,253.3798,252.609,252.9944,133442.0
2025-02-10 09:30:00,257.12,257.12,254.08,254.38,30208.0,254.0814,254.0814,251.0773,251.3738,30208.0
2025-02-10 09:40:00,254.51,255.63,254.42,255.4,12538.0,251.5023,252.609,251.4133,252.3817,12538.0
2025-02-10 09:50:00,255.31,255.82,255.31,255.73,4320.0,252.2928,252.7968,252.2928,252.7078,4320.0
2025-02-10 10:00:00,255.33,255.76,255.27,255.66,11521.0,252.3126,252.7375,252.2533,252.6387,11521.0
2025-02-10 10:10:00,255.67,255.99,255.2,255.99,6514.0,252.6486,252.9648,252.1841,252.9648,6514.0
2025-02-10 10:20:00,255.91,256.75,255.7,256.3,7400.0,252.8857,253.7158,252.6782,253.2711,7400.0
2025-02-10 10:30:00,256.69,256.93,256.61,256.64,15626.0,253.6565,253.8937,253.5774,253.6071,15626.0
2025-02-10 10:40:00,256.75,257.06,256.5,256.93,2850.0,253.7158,254.0221,253.4687,253.8937,2850.0
2025-02-10 10:50:00,256.93,257.37,256.89,257.04,6211.0,253.8937,254.3285,253.8541,254.0024,6211.0
2025-02-10 11:00:00,257.03,257.3,256.87,257.19,3545.0,253.9925,254.2593,253.8344,254.1506,3545.0
2025-02-10 11:10:00,257.18,257.18,256.92,256.99,2900.0,254.1407,254.1407,253.8838,253.953,2900.0
2025-02-10 11:20:00,256.88,257.34,256.83,257.17,3019.0,253.8443,254.2988,253.7948,254.1308,3019.0
2025-02-10 11:30:00,257.17,257.17,256.75,257.01,5313.0,254.1308,254.1308,253.7158,253.9727,5313.0
2025-02-10 11:40:00,257.02,257.38,257.02,257.2,4358.0,253.9826,254.3383,253.9826,254.1605,4358.0
2025-02-10 11:50:00,257.35,257.41,256.93,257.22,22103.0,254.3087,254.368,253.8937,254.1802,22103.0
2025-02-10 12:00:00,257.29,257.29,256.97,257.15,2582.0,254.2494,254.2494,253.9332,254.1111,2582.0
2025-02-10 12:10:00,257.21,257.61,257.06,257.51,9571.0,254.1704,254.5656,254.0221,254.4668,9571.0
2025-02-10 12:20:00,257.54,257.59,257.25,257.27,1816.0,254.4965,254.5459,254.2099,254.2296,1816.0
2025-02-10 12:30:00,257.43,257.48,257.17,257.26,2296.0,254.3878,254.4372,254.1308,254.2198,2296.0
2025-02-10 12:40:00,257.26,257.35,257.14,257.3,4391.0,254.2198,254.3087,254.1012,254.2593,4391.0
2025-02-10 12:50:00,257.26,257.39,257.1,257.18,8613.0,254.2198,254.3482,254.0617,254.1407,8613.0
2025-02-10 13:00:00,257.21,257.58,257.21,257.57,4171.0,254.1704,254.536,254.1704,254.5261,4171.0
2025-02-10 13:10:00,257.59,257.8,257.53,257.61,4187.0,254.5459,254.7534,254.4866,254.5656,4187.0
2025-02-10 13:20:00,257.57,257.96,257.32,257.33,12311.0,254.5261,254.9115,254.2791,254.2889,12311.0
2025-02-10 13:30:00,257.27,257.69,257.27,257.61,4699.0,254.2296,254.6447,254.2296,254.5656,4699.0
2025-02-10 13:40:00,257.61,257.9,257.61,257.77,3672.0,254.5656,254.8522,254.5656,254.7237,3672.0
2025-02-10 13:50:00,257.82,257.9,257.53,257.58,6086.0,254.7731,254.8522,254.4866,254.536,6086.0
2025-02-10 14:00:00,257.5,257.5,257.03,257.47,12479.0,254.4569,254.4569,253.9925,254.4273,12479.0
2025-02-10 14:10:00,257.31,257.69,257.21,257.63,8593.0,254.2692,254.6447,254.1704,254.5854,8593.0
2025-02-10 14:20:00,257.65,258.38,257.61,257.86,21019.0,254.6052,255.3265,254.5656,254.8127,21019.0
2025-02-10 14:30:00,257.86,258.39,257.86,258.32,14195.0,254.8127,255.3364,254.8127,255.2672,14195.0
2025-02-10 14:40:00,258.02,258.39,258.02,258.39,6065.0,254.9708,255.3364,254.9708,255.3364,6065.0
2025-02-10 14:50:00,258.39,258.49,258.11,258.11,11211.0,255.3364,255.4352,255.0597,255.0597,11211.0
2025-02-10 15:00:00,258.1,258.44,257.86,257.99,9639.0,255.0498,255.3858,254.8127,254.9411,9639.0
2025-02-10 15:10:00,257.99,258.6,257.96,258.52,11975.0,254.9411,255.5439,254.9115,255.4649,11975.0
2025-02-10 15:20:00,258.59,258.69,258.2,258.5,24622.0,255.534,255.6329,255.1487,255.4451,24622.0
2025-02-10 15:30:00,258.32,258.75,257.81,258.1,26311.0,255.2672,255.6922,254.7633,255.0498,26311.0
2025-02-10 15:40:00,258.01,258.36,257.98,258.26,25072.0,254.9609,255.3068,254.9313,255.2079,25072.0
2025-02-10 15:50:00,258.31,258.56,257.99,258.25,137487.0,255.2574,255.5044,254.9411,255.1981,137487.0
2025-02-11 09:30:00,258.6,259.21,257.02,259.01,23115.0,255.5439,256.1467,253.9826,255.9491,23115.0
2025-02-11 09:40:00,258.35,259.7,258.34,259.04,9946.0,255.2969,256.6309,255.287,255.9787,9946.0
2025-02-11 09:50:00,259.21,260.74,259.2,260.51,19135.0,256.1467,257.6586,256.1368,257.4314,19135.0
2025-02-11 10:00:00,260.51,260.88,260.07,260.49,28865.0,257.4314,257.797,256.9966,257.4116,28865.0
2025-02-11 10:10:00,260.6,261.22,260.16,260.4,13006.0,257.5203,258.133,257.0855,257.3227,13006.0
2025-02-11 10:20:00,260.44,261.36,260.4,261.06,15553.0,257.3622,258.2713,257.3227,257.9749,15553.0
2025-02-11 10:30:00,261.49,261.5,260.79,260.85,18465.0,258.3998,258.4097,257.708,257.7673,18465.0
2025-02-11 10:40:00,260.88,261.06,260.24,260.43,10500.0,257.797,257.9749,257.1645,257.3523,10500.0
2025-02-11 10:50:00,260.7,261.06,260.42,260.74,17552.0,257.6191,257.9749,257.3424,257.6586,17552.0
2025-02-11 11:00:00,260.74,261.18,260.63,260.73,11559.0,257.6586,258.0934,257.5499,257.6488,11559.0
2025-02-11 11:10:00,260.65,260.86,260.36,260.57,11957.0,257.5697,257.7772,257.2831,257.4906,11957.0
2025-02-11 11:20:00,260.64,260.83,260.14,260.37,11859.0,257.5598,257.7476,257.0657,257.293,11859.0
2025-02-11 11:30:00,260.37,261.18,260.1,261.16,24682.0,257.293,258.0934,257.0262,258.0737,24682.0
2025-02-11 11:40:00,260.93,261.49,260.91,261.26,26161.0,257.8464,258.3998,257.8266,258.1725,26161.0
2025-02-11 11:50:00,261.36,262.11,260.99,261.5,22954.0,258.2713,259.0124,257.9057,258.4097,22954.0
2025-02-11 12:00:00,261.08,261.85,261.01,261.16,15580.0,257.9946,258.7555,257.9254,258.0737,15580.0
2025-02-11 12:10:00,261.13,261.28,260.81,260.96,9228.0,258.044,258.1923,257.7278,257.876,9228.0
2025-02-11 12:20:00,261.27,261.29,260.32,260.64,31462.0,258.1824,258.2021,257.2436,257.5598,31462.0
2025-02-11 12:30:00,260.6,260.64,260.03,260.27,21924.0,257.5203,257.5598,256.957,257.1942,21924.0
2025-02-11 12:40:00,260.26,260.77,260.01,260.46,9164.0,257.1843,257.6883,256.9373,257.3819,9164.0
2025-02-11 12:50:00,260.49,260.66,260.29,260.5,15861.0,257.4116,257.5796,257.214,257.4215,15861.0
2025-02-11 13:00:00,260.46,260.67,260.39,260.54,6761.0,257.3819,257.5895,257.3128,257.461,6761.0
2025-02-11 13:10:00,260.54,260.95,260.36,260.69,28753.0,257.461,257.8662,257.2831,257.6092,28753.0
2025-02-11 13:20:00,260.69,260.7,260.04,260.26,13098.0,257.6092,257.6191,256.9669,257.1843,13098.0
2025-02-11 13:30:00,260.31,260.74,260.16,260.7,18071.0,257.2337,257.6586,257.0855,257.6191,18071.0
2025-02-11 13:40:00,260.61,261.17,260.52,260.87,11447.0,257.5302,258.0836,257.4412,257.7871,11447.0
2025-02-11 13:50:00,260.87,260.87,260.47,260.47,9834.0,257.7871,257.7871,257.3918,257.3918,9834.0
2025-02-11 14:00:00,260.49,260.75,260.15,260.46,9831.0,257.4116,257.6685,257.0756,257.3819,9831.0
2025-02-11 14:10:00,260.41,260.65,260.0,260.29,12555.0,257.3325,257.5697,256.9274,257.214,12555.0
2025-02-11 14:20:00,260.4,260.86,260.31,260.79,7143.0,257.3227,257.7772,257.2337,257.708,7143.0
2025-02-11 14:30:00,260.85,260.88,260.66,260.8,4165.0,257.7673,257.797,257.5796,257.7179,4165.0
2025-02-11 14:40:00,260.77,261.12,260.54,260.59,6265.0,257.6883,258.0341,257.461,257.5104,6265.0
2025-02-11 14:50:00,260.66,260.8,260.46,260.8,11112.0,257.5796,257.7179,257.3819,257.7179,11112.0
2025-02-11 15:00:00,260.87,260.88,260.71,260.79,6325.0,257.7871,257.797,257.629,257.708,6325.0
2025-02-11 15:10:00,260.77,260.93,260.73,260.86,8944.0,257.6883,257.8464,257.6488,257.7772,8944.0
2025-02-11 15:20:00,260.9,261.14,260.72,260.96,16567.0,257.8167,258.0539,257.6389,257.876,16567.0
2025-02-11 15:30:00,261.0,261.15,260.88,260.99,18798.0,257.9156,258.0638,257.797,257.9057,18798.0
2025-02-11 15:40:00,260.98,260.98,260.22,260.33,11851.0,257.8958,257.8958,257.1448,257.2535,11851.0
2025-02-11 15:50:00,260.46,261.42,260.11,261.33,157505.0,257.3819,258.3306,257.0361,258.2417,157505.0
2025-02-12 09:30:00,258.06,259.5,257.88,259.4,24985.0,255.0103,256.4333,254.8324,256.3345,24985.0
2025-02-12 09:40:00,259.65,259.65,258.59,259.1,7811.0,256.5815,256.5815,255.534,256.038,7811.0
2025-02-12 09:50:00,259.24,259.84,258.88,259.61,7215.0,256.1764,256.7693,255.8206,256.542,7215.0
2025-02-12 10:00:00,259.57,260.0,258.95,259.84,9381.0,256.5025,256.9274,255.8898,256.7693,9381.0
2025-02-12 10:10:00,259.84,260.47,259.51,260.47,6167.0,256.7693,257.3918,256.4432,257.3918,6167.0
2025-02-12 10:20:00,260.6,261.34,260.42,261.34,11035.0,257.5203,258.2515,257.3424,258.2515,11035.0
2025-02-12 10:30:00,261.29,261.58,261.0,261.0,9490.0,258.2021,258.4887,257.9156,257.9156,9490.0
2025-02-12 10:40:00,261.06,261.7,260.85,261.47,38034.0,257.9749,258.6073,257.7673,258.38,38034.0
2025-02-12 10:50:00,261.47,261.68,261.15,261.44,4701.0,258.38,258.5875,258.0638,258.3504,4701.0
2025-02-12 11:00:00,261.46,261.99,261.0,261.63,36516.0,258.3701,258.8939,257.9156,258.5381,36516.0
2025-02-12 11:10:00,261.62,261.64,261.01,261.46,12396.0,258.5282,258.548,257.9254,258.3701,12396.0
2025-02-12 11:20:00,261.46,261.46,261.1,261.29,5311.0,258.3701,258.3701,258.0144,258.2021,5311.0
2025-02-12 11:30:00,261.24,261.41,260.9,261.25,14753.0,258.1527,258.3207,257.8167,258.1626,14753.0
2025-02-12 11:40:00,261.24,261.69,260.89,261.51,13418.0,258.1527,258.5974,257.8069,258.4195,13418.0
2025-02-12 11:50:00,261.78,262.22,261.78,262.22,12940.0,258.6863,259.1211,258.6863,259.1211,12940.0
2025-02-12 12:00:00,262.04,262.04,261.55,261.63,3900.0,258.9433,258.9433,258.4591,258.5381,3900.0
2025-02-12 12:10:00,261.62,262.34,261.6,262.03,21238.0,258.5282,259.2397,258.5085,258.9334,21238.0
2025-02-12 12:20:00,262.18,262.8,262.08,262.73,18592.0,259.0816,259.6943,258.9828,259.6251,18592.0
2025-02-12 12:30:00,262.73,262.92,262.42,262.55,5962.0,259.6251,259.8129,259.3188,259.4472,5962.0
2025-02-12 12:40:00,262.52,263.22,262.41,263.15,8206.0,259.4176,260.1093,259.3089,260.0402,8206.0
2025-02-12 12:50:00,263.12,263.47,262.98,263.41,6181.0,260.0105,260.3564,259.8722,260.2971,6181.0
2025-02-12 13:00:00,263.44,263.45,262.57,262.87,6447.0,260.3267,260.3366,259.467,259.7635,6447.0
2025-02-12 13:10:00,262.77,263.23,262.77,262.91,8653.0,259.6646,260.1192,259.6646,259.803,8653.0
2025-02-12 13:20:00,262.83,263.01,262.63,262.76,8626.0,259.7239,259.9018,259.5263,259.6548,8626.0
2025-02-12 13:30:00,262.73,262.84,262.58,262.59,6018.0,259.6251,259.7338,259.4769,259.4868,6018.0
2025-02-12 13:40:00,262.51,262.79,262.38,262.38,15309.0,259.4077,259.6844,259.2793,259.2793,15309.0
2025-02-12 13:50:00,262.61,262.61,262.16,262.25,11928.0,259.5065,259.5065,259.0619,259.1508,11928.0
2025-02-12 14:00:00,262.27,262.64,262.09,262.64,5575.0,259.1706,259.5362,258.9927,259.5362,5575.0
2025-02-12 14:10:00,262.64,262.64,262.2,262.2,8484.0,259.5362,259.5362,259.1014,259.1014,8484.0
2025-02-12 14:20:00,262.19,262.55,262.12,262.12,8758.0,259.0915,259.4472,259.0223,259.0223,8758.0
2025-02-12 14:30:00,262.17,262.7,262.06,262.62,8020.0,259.0717,259.5955,258.963,259.5164,8020.0
2025-02-12 14:40:00,262.69,262.94,262.42,262.94,5208.0,259.5856,259.8326,259.3188,259.8326,5208.0
2025-02-12 14:50:00,262.83,262.83,262.36,262.43,6060.0,259.7239,259.7239,259.2595,259.3287,6060.0
2025-02-12 15:00:00,262.45,262.67,262.3,262.65,8562.0,259.3484,259.5658,259.2002,259.5461,8562.0
2025-02-12 15:10:00,262.61,263.0,262.6,262.65,19396.0,259.5065,259.8919,259.4967,259.5461,19396.0
2025-02-12 15:20:00,262.64,262.73,262.16,262.16,20236.0,259.5362,259.6251,259.0619,259.0619,20236.0
2025-02-12 15:30:00,262.21,262.58,262.06,262.29,17403.0,259.1113,259.4769,258.963,259.1903,17403.0
2025-02-12 15:40:00,262.32,262.34,261.65,262.19,23512.0,259.22,259.2397,258.5579,259.0915,23512.0
2025-02-12 15:50:00,262.22,263.0,262.22,262.55,122055.0,259.1211,259.8919,259.1211,259.4472,122055.0
2025-02-13 09:30:00,262.26,264.49,262.04,263.26,25890.0,259.1607,261.3643,258.9433,260.1489,25890.0
2025-02-13 09:40:00,264.16,265.08,263.87,264.52,11902.0,261.0382,261.9473,260.7516,261.394,11902.0
2025-02-13 09:50:00,264.15,264.89,263.64,264.13,8500.0,261.0283,261.7596,260.5244,261.0086,8500.0
2025-02-13 10:00:00,264.68,264.69,263.4,263.74,2554.0,261.5521,261.562,260.2872,260.6232,2554.0
2025-02-13 10:10:00,263.75,264.14,263.31,263.36,8149.0,260.6331,261.0185,260.1983,260.2477,8149.0
2025-02-13 10:20:00,263.45,263.88,263.21,263.7,8792.0,260.3366,260.7615,260.0994,260.5837,8792.0
2025-02-13 10:30:00,263.63,263.85,263.12,263.15,8871.0,260.5145,260.7319,260.0105,260.0402,8871.0
2025-02-13 10:40:00,263.15,263.38,262.72,262.79,10914.0,260.0402,260.2674,259.6152,259.6844,10914.0
2025-02-13 10:50:00,262.83,263.16,262.41,263.07,5121.0,259.7239,260.05,259.3089,259.9611,5121.0
2025-02-13 11:00:00,263.18,263.26,262.62,262.99,4218.0,260.0698,260.1489,259.5164,259.882,4218.0
2025-02-13 11:10:00,263.1,263.66,262.59,262.94,10497.0,259.9907,260.5441,259.4868,259.8326,10497.0
2025-02-13 11:20:00,263.01,263.17,262.94,262.94,4277.0,259.9018,260.0599,259.8326,259.8326,4277.0
2025-02-13 11:30:00,263.14,263.57,262.99,263.5,10176.0,260.0303,260.4552,259.882,260.386,10176.0
2025-02-13 11:40:00,263.5,263.58,262.91,263.25,22191.0,260.386,260.4651,259.803,260.139,22191.0
2025-02-13 11:50:00,263.11,263.33,262.81,262.92,4527.0,260.0006,260.218,259.7042,259.8129,4527.0
2025-02-13 12:00:00,262.95,263.32,262.68,263.17,6081.0,259.8425,260.2081,259.5757,260.0599,6081.0
2025-02-13 12:10:00,263.17,263.29,262.69,262.96,19166.0,260.0599,260.1785,259.5856,259.8524,19166.0
2025-02-13 12:20:00,263.01,263.42,263.0,263.34,8060.0,259.9018,260.307,259.8919,260.2279,8060.0
2025-02-13 12:30:00,263.26,263.37,263.07,263.25,9295.0,260.1489,260.2576,259.9611,260.139,9295.0
2025-02-13 12:40:00,263.13,263.14,262.52,262.55,9551.0,260.0204,260.0303,259.4176,259.4472,9551.0
2025-02-13 12:50:00,262.62,262.78,262.32,262.63,9339.0,259.5164,259.6745,259.22,259.5263,9339.0
2025-02-13 13:00:00,262.47,262.63,262.17,262.35,3972.0,259.3682,259.5263,259.0717,259.2496,3972.0
2025-02-13 13:10:00,262.59,262.82,262.41,262.46,12496.0,259.4868,259.7141,259.3089,259.3583,12496.0
2025-02-13 13:20:00,262.6,262.93,262.38,262.77,10360.0,259.4967,259.8228,259.2793,259.6646,10360.0
2025-02-13 13:30:00,262.69,262.94,262.62,262.66,4565.0,259.5856,259.8326,259.5164,259.5559,4565.0
2025-02-13 13:40:00,262.65,262.9,262.3,262.71,8199.0,259.5461,259.7931,259.2002,259.6054,8199.0
2025-02-13 13:50:00,262.79,262.83,262.4,262.7,4711.0,259.6844,259.7239,259.299,259.5955,4711.0
2025-02-13 14:00:00,262.74,263.02,262.64,262.91,7700.0,259.635,259.9117,259.5362,259.803,7700.0
2025-02-13 14:10:00,262.86,263.41,262.79,263.34,26788.0,259.7536,260.2971,259.6844,260.2279,26788.0
2025-02-13 14:20:00,263.28,263.35,262.95,263.06,6021.0,260.1686,260.2378,259.8425,259.9512,6021.0
2025-02-13 14:30:00,263.17,263.5,263.0,263.23,15699.0,260.0599,260.386,259.8919,260.1192,15699.0
2025-02-13 14:40:00,263.08,263.26,262.86,263.12,26502.0,259.971,260.1489,259.7536,260.0105,26502.0
2025-02-13 14:50:00,263.12,263.35,262.78,263.35,55185.0,260.0105,260.2378,259.6745,260.2378,55185.0
2025-02-13 15:00:00,263.21,263.56,263.13,263.56,4717.0,260.0994,260.4453,260.0204,260.4453,4717.0
2025-02-13 15:10:00,263.47,263.5,262.93,263.45,20817.0,260.3564,260.386,259.8228,260.3366,20817.0
2025-02-13 15:20:00,263.5,263.63,263.12,263.34,59320.0,260.386,260.5145,260.0105,260.2279,59320.0
2025-02-13 15:30:00,263.32,263.54,263.03,263.43,27791.0,260.2081,260.4255,259.9216,260.3168,27791.0
2025-02-13 15:40:00,263.26,263.44,262.96,263.4,26128.0,260.1489,260.3267,259.8524,260.2872,26128.0
2025-02-13 15:50:00,263.45,263.88,262.96,263.22,98316.0,260.3366,260.7615,259.8524,260.1093,98316.0
2025-02-14 09:30:00,264.39,267.22,264.39,266.93,30559.0,261.2655,264.0621,261.2655,263.7755,30559.0
2025-02-14 09:40:00,267.09,267.85,266.22,266.35,22194.0,263.9336,264.6846,263.0739,263.2023,22194.0
2025-02-14 09:50:00,266.35,266.83,265.66,266.69,10262.0,263.2023,263.6767,262.5205,263.5383,10262.0
2025-02-14 10:00:00,266.69,266.69,265.75,265.9,10611.0,263.5383,263.5383,262.6094,262.7577,10611.0
2025-02-14 10:10:00,265.76,266.26,265.22,265.52,9435.0,262.6193,263.1134,262.0857,262.3821,9435.0
2025-02-14 10:20:00,265.8,266.26,265.72,265.72,4601.0,262.6588,263.1134,262.5798,262.5798,4601.0
2025-02-14 10:30:00,265.96,266.32,265.66,265.99,5776.0,262.8169,263.1727,262.5205,262.8466,5776.0
2025-02-14 10:40:00,266.03,266.57,265.81,266.57,12806.0,262.8861,263.4197,262.6687,263.4197,12806.0
2025-02-14 10:50:00,266.46,266.56,265.94,265.96,6434.0,263.311,263.4099,262.7972,262.8169,6434.0
2025-02-14 11:00:00,266.3,266.6,266.17,266.27,5565.0,263.1529,263.4494,263.0245,263.1233,5565.0
2025-02-14 11:10:00,266.5,266.74,266.12,266.29,9226.0,263.3506,263.5877,262.9751,263.143,9226.0
2025-02-14 11:20:00,266.28,266.41,265.96,266.16,5393.0,263.1332,263.2616,262.8169,263.0146,5393.0
2025-02-14 11:30:00,266.08,266.39,265.96,266.3,8078.0,262.9355,263.2419,262.8169,263.1529,8078.0
2025-02-14 11:40:00,266.32,266.61,266.32,266.61,4073.0,263.1727,263.4593,263.1727,263.4593,4073.0
2025-02-14 11:50:00,266.46,266.93,266.46,266.59,2909.0,263.311,263.7755,263.311,263.4395,2909.0
2025-02-14 12:00:00,266.59,266.73,266.42,266.62,4504.0,263.4395,263.5778,263.2715,263.4691,4504.0
2025-02-14 12:10:00,266.46,266.98,266.42,266.78,5564.0,263.311,263.8249,263.2715,263.6273,5564.0
2025-02-14 12:20:00,266.86,267.42,266.86,267.14,7487.0,263.7063,264.2597,263.7063,263.983,7487.0
2025-02-14 12:30:00,267.4,268.04,267.39,267.96,9081.0,264.2399,264.8724,264.2301,264.7933,9081.0
2025-02-14 12:40:00,267.82,267.82,267.23,267.35,9137.0,264.655,264.655,264.0719,264.1905,9137.0
2025-02-14 12:50:00,267.34,267.63,267.11,267.29,5653.0,264.1806,264.4672,263.9534,264.1312,5653.0
2025-02-14 13:00:00,267.22,267.37,266.78,267.23,5864.0,264.0621,264.2103,263.6273,264.0719,5864.0
2025-02-14 13:10:00,267.44,267.63,267.23,267.59,8338.0,264.2795,264.4672,264.0719,264.4277,8338.0
2025-02-14 13:20:00,267.53,268.1,267.44,267.78,28548.0,264.3684,264.9317,264.2795,264.6154,28548.0
2025-02-14 13:30:00,267.78,268.48,267.76,268.37,8915.0,264.6154,265.3072,264.5957,265.1985,8915.0
2025-02-14 13:40:00,268.37,268.39,267.7,267.74,20935.0,265.1985,265.2182,264.5364,264.5759,20935.0
2025-02-14 13:50:00,267.87,267.87,267.35,267.83,4901.0,264.7044,264.7044,264.1905,264.6649,4901.0
2025-02-14 14:00:00,267.75,268.05,267.65,267.69,14890.0,264.5858,264.8823,264.487,264.5265,14890.0
2025-02-14 14:10:00,267.78,268.18,267.67,267.99,20610.0,264.6154,265.0107,264.5067,264.823,20610.0
2025-02-14 14:20:00,267.85,267.85,267.58,267.73,8507.0,264.6846,264.6846,264.4178,264.566,8507.0
2025-02-14 14:30:00,267.67,267.96,267.4,267.8,38365.0,264.5067,264.7933,264.2399,264.6352,38365.0
2025-02-14 14:40:00,267.85,267.85,267.22,267.4,23835.0,264.6846,264.6846,264.0621,264.2399,23835.0
2025-02-14 14:50:00,267.37,267.7,266.94,267.48,25498.0,264.2103,264.5364,263.7854,264.319,25498.0
2025-02-14 15:00:00,267.45,267.64,267.37,267.41,9846.0,264.2893,264.4771,264.2103,264.2498,9846.0
2025-02-14 15:10:00,267.22,268.15,267.19,267.92,21865.0,264.0621,264.9811,264.0324,264.7538,21865.0
2025-02-14 15:20:00,267.96,268.05,267.62,267.66,13711.0,264.7933,264.8823,264.4573,264.4969,13711.0
2025-02-14 15:30:00,267.61,268.0,267.61,267.82,8115.0,264.4475,264.8328,264.4475,264.655,8115.0
2025-02-14 15:40:00,268.03,268.03,267.07,267.16,28603.0,264.8625,264.8625,263.9138,264.0028,28603.0
2025-02-14 15:50:00,267.2,267.99,267.16,267.76,107362.0,264.0423,264.823,264.0028,264.5957,107362.0
2025-02-18 09:30:00,268.95,268.95,267.57,268.51,39861.0,265.7716,265.7716,264.4079,265.3368,39861.0
2025-02-18 09:40:00,268.63,269.06,267.82,269.06,6179.0,265.4554,265.8803,264.655,265.8803,6179.0
2025-02-18 09:50:00,268.88,269.11,268.37,268.55,12956.0,265.7024,265.9297,265.1985,265.3763,12956.0
2025-02-18 10:00:00,268.53,269.0,267.6,267.81,10828.0,265.3566,265.821,264.4376,264.6451,10828.0
2025-02-18 10:10:00,267.98,267.99,267.3,267.86,3008.0,264.8131,264.823,264.1411,264.6945,3008.0
2025-02-18 10:20:00,267.88,268.61,267.66,268.61,11870.0,264.7143,265.4356,264.4969,265.4356,11870.0
2025-02-18 10:30:00,268.57,269.41,268.51,269.24,5395.0,265.3961,266.2262,265.3368,266.0582,5395.0
2025-02-18 10:40:00,269.44,269.44,268.79,268.98,6561.0,266.2558,266.2558,265.6135,265.8013,6561.0
2025-02-18 10:50:00,268.84,268.85,268.1,268.2,6063.0,265.6629,265.6728,264.9317,265.0305,6063.0
2025-02-18 11:00:00,268.14,268.29,267.55,267.78,7027.0,264.9712,265.1194,264.3882,264.6154,7027.0
2025-02-18 11:10:00,267.86,268.25,267.07,267.56,29989.0,264.6945,265.0799,263.9138,264.398,29989.0
2025-02-18 11:20:00,267.57,267.57,267.29,267.53,4905.0,264.4079,264.4079,264.1312,264.3684,4905.0
2025-02-18 11:30:00,267.44,267.63,267.38,267.59,3176.0,264.2795,264.4672,264.2202,264.4277,3176.0
2025-02-18 11:40:00,267.39,267.54,267.35,267.36,2342.0,264.2301,264.3783,264.1905,264.2004,2342.0
2025-02-18 11:50:00,267.36,267.45,267.12,267.24,3340.0,264.2004,264.2893,263.9632,264.0818,3340.0
2025-02-18 12:00:00,267.24,267.42,267.11,267.11,4728.0,264.0818,264.2597,263.9534,263.9534,4728.0
2025-02-18 12:10:00,267.31,267.34,267.16,267.32,5150.0,264.151,264.1806,264.0028,264.1609,5150.0
2025-02-18 12:20:00,267.13,267.5,267.12,267.3,3988.0,263.9731,264.3388,263.9632,264.1411,3988.0
2025-02-18 12:30:00,267.12,267.33,266.84,266.84,4437.0,263.9632,264.1708,263.6865,263.6865,4437.0
2025-02-18 12:40:00,266.72,266.93,266.71,266.83,2605.0,263.568,263.7755,263.5581,263.6767,2605.0
2025-02-18 12:50:00,266.9,266.98,266.5,266.62,3511.0,263.7458,263.8249,263.3506,263.4691,3511.0
2025-02-18 13:00:00,266.66,266.77,266.53,266.56,2994.0,263.5087,263.6174,263.3802,263.4099,2994.0
2025-02-18 13:10:00,266.48,266.79,266.4,266.41,7980.0,263.3308,263.6371,263.2517,263.2616,7980.0
2025-02-18 13:20:00,266.58,266.58,266.15,266.15,11657.0,263.4296,263.4296,263.0047,263.0047,11657.0
2025-02-18 13:30:00,266.15,266.15,265.46,265.72,18510.0,263.0047,263.0047,262.3229,262.5798,18510.0
2025-02-18 13:40:00,265.84,266.21,265.62,265.97,7803.0,262.6984,263.064,262.481,262.8268,7803.0
2025-02-18 13:50:00,265.97,266.24,265.9,265.99,9849.0,262.8268,263.0936,262.7577,262.8466,9849.0
2025-02-18 14:00:00,266.04,266.26,265.93,266.08,5028.0,262.896,263.1134,262.7873,262.9355,5028.0
2025-02-18 14:10:00,266.08,266.25,265.86,265.92,4892.0,262.9355,263.1035,262.7181,262.7774,4892.0
2025-02-18 14:20:00,265.93,266.38,265.85,266.36,6729.0,262.7873,263.232,262.7082,263.2122,6729.0
2025-02-18 14:30:00,266.24,266.42,266.16,266.28,5902.0,263.0936,263.2715,263.0146,263.1332,5902.0
2025-02-18 14:40:00,266.35,266.65,266.3,266.56,9764.0,263.2023,263.4988,263.1529,263.4099,9764.0
2025-02-18 14:50:00,266.58,267.0,266.41,267.0,9128.0,263.4296,263.8447,263.2616,263.8447,9128.0
2025-02-18 15:00:00,266.88,267.11,266.84,266.97,5193.0,263.7261,263.9534,263.6865,263.815,5193.0
2025-02-18 15:10:00,266.99,267.44,266.86,267.33,12610.0,263.8348,264.2795,263.7063,264.1708,12610.0
2025-02-18 15:20:00,267.32,267.57,267.17,267.29,8526.0,264.1609,264.4079,264.0127,264.1312,8526.0
2025-02-18 15:30:00,267.43,267.48,267.14,267.48,12129.0,264.2696,264.319,263.983,264.319,12129.0
2025-02-18 15:40:00,267.44,267.68,267.22,267.3,11788.0,264.2795,264.5166,264.0621,264.1411,11788.0
2025-02-18 15:50:00,267.52,267.96,266.95,267.39,81694.0,264.3585,264.7933,263.7952,264.2301,81694.0
2025-02-19 09:30:00,266.33,267.47,265.13,265.4,11574.0,263.1826,264.3091,261.9968,262.2636,11574.0
2025-02-19 09:40:00,265.12,265.56,264.76,265.19,8155.0,261.9869,262.4217,261.6311,262.056,8155.0
2025-02-19 09:50:00,264.99,265.19,264.35,264.95,5868.0,261.8584,262.056,261.226,261.8189,5868.0
2025-02-19 10:00:00,265.06,266.0,265.06,265.96,4096.0,261.9276,262.8565,261.9276,262.8169,4096.0
2025-02-19 10:10:00,265.79,266.07,265.79,265.9,5547.0,262.649,262.9256,262.649,262.7577,5547.0
2025-02-19 10:20:00,265.9,266.42,265.88,266.23,3989.0,262.7577,263.2715,262.7379,263.0838,3989.0
2025-02-19 10:30:00,266.02,266.52,265.88,265.88,10909.0,262.8762,263.3703,262.7379,262.7379,10909.0
2025-02-19 10:40:00,265.87,265.92,265.37,265.37,3856.0,262.728,262.7774,262.2339,262.2339,3856.0
2025-02-19 10:50:00,265.44,265.44,264.71,265.31,13294.0,262.3031,262.3031,261.5817,262.1746,13294.0
2025-02-19 11:00:00,265.45,265.45,264.92,265.31,11094.0,262.313,262.313,261.7892,262.1746,11094.0
2025-02-19 11:10:00,265.28,265.33,264.99,265.1,4275.0,262.145,262.1944,261.8584,261.9671,4275.0
2025-02-19 11:20:00,265.02,265.22,264.99,265.1,4494.0,261.8881,262.0857,261.8584,261.9671,4494.0
2025-02-19 11:30:00,265.2,265.46,265.05,265.45,8695.0,262.0659,262.3229,261.9177,262.313,8695.0
2025-02-19 11:40:00,265.46,266.22,265.46,265.86,5949.0,262.3229,263.0739,262.3229,262.7181,5949.0
2025-02-19 11:50:00,266.0,266.63,265.84,266.63,3810.0,262.8565,263.479,262.6984,263.479,3810.0
2025-02-19 12:00:00,266.51,266.79,266.18,266.3,5163.0,263.3604,263.6371,263.0343,263.1529,5163.0
2025-02-19 12:10:00,266.34,266.56,266.31,266.43,3135.0,263.1925,263.4099,263.1628,263.2814,3135.0
2025-02-19 12:20:00,266.52,266.83,266.44,266.73,2608.0,263.3703,263.6767,263.2913,263.5778,2608.0
2025-02-19 12:30:00,266.77,266.98,266.77,266.77,3378.0,263.6174,263.8249,263.6174,263.6174,3378.0
2025-02-19 12:40:00,266.74,266.9,266.65,266.76,2465.0,263.5877,263.7458,263.4988,263.6075,2465.0
2025-02-19 12:50:00,266.86,267.04,266.74,266.88,4240.0,263.7063,263.8842,263.5877,263.7261,4240.0
2025-02-19 13:00:00,266.88,266.98,266.85,266.98,3660.0,263.7261,263.8249,263.6964,263.8249,3660.0
2025-02-19 13:10:00,266.99,267.33,266.79,266.99,20690.0,263.8348,264.1708,263.6371,263.8348,20690.0
2025-02-19 13:20:00,267.0,267.1,266.83,267.1,9446.0,263.8447,263.9435,263.6767,263.9435,9446.0
2025-02-19 13:30:00,267.04,267.11,266.7,266.97,9242.0,263.8842,263.9534,263.5482,263.815,9242.0
2025-02-19 13:40:00,266.98,267.09,266.87,267.0,6123.0,263.8249,263.9336,263.7162,263.8447,6123.0
2025-02-19 13:50:00,267.0,267.05,266.77,266.87,7405.0,263.8447,263.8941,263.6174,263.7162,7405.0
2025-02-19 14:00:00,266.91,267.27,266.75,267.2,4234.0,263.7557,264.1115,263.5976,264.0423,4234.0
2025-02-19 14:10:00,267.38,268.24,267.32,268.24,6685.0,264.2202,265.07,264.1609,265.07,6685.0
2025-02-19 14:20:00,268.06,268.07,267.75,267.79,3409.0,264.8921,264.902,264.5858,264.6253,3409.0
2025-02-19 14:30:00,267.85,268.06,267.75,268.06,9430.0,264.6846,264.8921,264.5858,264.8921,9430.0
2025-02-19 14:40:00,268.06,268.2,267.88,267.91,6569.0,264.8921,265.0305,264.7143,264.7439,6569.0
2025-02-19 14:50:00,267.96,268.16,267.83,268.06,8863.0,264.7933,264.991,264.6649,264.8921,8863.0
2025-02-19 15:00:00,268.14,268.33,267.96,267.96,6699.0,264.9712,265.1589,264.7933,264.7933,6699.0
2025-02-19 15:10:00,267.95,267.98,267.82,267.96,13589.0,264.7834,264.8131,264.655,264.7933,13589.0
2025-02-19 15:20:00,267.98,268.54,267.93,268.4,7830.0,264.8131,265.3665,264.7637,265.2281,7830.0
2025-02-19 15:30:00,268.15,268.45,267.96,268.32,16977.0,264.9811,265.2775,264.7933,265.1491,16977.0
2025-02-19 15:40:00,268.29,268.32,267.78,267.94,15688.0,265.1194,265.1491,264.6154,264.7736,15688.0
2025-02-19 15:50:00,267.99,268.1,266.74,266.9,65994.0,264.823,264.9317,263.5877,263.7458,65994.0
2025-02-20 09:30:00,266.49,266.53,265.09,266.37,18036.0,263.3407,263.3802,261.9572,263.2221,18036.0
2025-02-20 09:40:00,266.15,267.0,265.83,266.9,4036.0,263.0047,263.8447,262.6885,263.7458,4036.0
2025-02-20 09:50:00,266.9,267.79,266.9,267.78,2873.0,263.7458,264.6253,263.7458,264.6154,2873.0
2025-02-20 10:00:00,267.78,268.0,266.94,267.1,6088.0,264.6154,264.8328,263.7854,263.9435,6088.0
2025-02-20 10:10:00,267.09,267.3,266.74,266.82,2692.0,263.9336,264.1411,263.5877,263.6668,2692.0
2025-02-20 10:20:00,266.68,266.71,266.5,266.59,2915.0,263.5284,263.5581,263.3506,263.4395,2915.0
2025-02-20 10:30:00,266.86,266.93,266.59,266.75,1951.0,263.7063,263.7755,263.4395,263.5976,1951.0
2025-02-20 10:40:00,266.69,267.01,266.56,266.65,3237.0,263.5383,263.8545,263.4099,263.4988,3237.0
2025-02-20 10:50:00,266.79,267.39,266.63,267.1,5335.0,263.6371,264.2301,263.479,263.9435,5335.0
2025-02-20 11:00:00,267.31,267.46,266.36,266.53,11370.0,264.151,264.2992,263.2122,263.3802,11370.0
2025-02-20 11:10:00,266.53,266.87,266.08,266.13,24282.0,263.3802,263.7162,262.9355,262.9849,24282.0
2025-02-20 11:20:00,266.0,266.96,265.84,266.96,3978.0,262.8565,263.8051,262.6984,263.8051,3978.0
2025-02-20 11:30:00,266.52,267.03,265.77,265.88,16799.0,263.3703,263.8743,262.6292,262.7379,16799.0
2025-02-20 11:40:00,265.88,266.42,265.75,266.26,12083.0,262.7379,263.2715,262.6094,263.1134,12083.0
2025-02-20 11:50:00,266.42,266.56,265.92,265.92,5957.0,263.2715,263.4099,262.7774,262.7774,5957.0
2025-02-20 12:00:00,266.19,266.8,265.98,266.57,9976.0,263.0442,263.647,262.8367,263.4197,9976.0
2025-02-20 12:10:00,266.7,267.05,266.68,266.88,7277.0,263.5482,263.8941,263.5284,263.7261,7277.0
2025-02-20 12:20:00,267.04,267.71,266.89,267.68,4100.0,263.8842,264.5463,263.736,264.5166,4100.0
2025-02-20 12:30:00,267.67,267.67,266.95,267.12,6370.0,264.5067,264.5067,263.7952,263.9632,6370.0
2025-02-20 12:40:00,267.12,267.53,267.12,267.38,5700.0,263.9632,264.3684,263.9632,264.2202,5700.0
2025-02-20 12:50:00,267.52,267.52,267.09,267.27,3211.0,264.3585,264.3585,263.9336,264.1115,3211.0
2025-02-20 13:00:00,267.08,267.26,267.0,267.25,3023.0,263.9237,264.1016,263.8447,264.0917,3023.0
2025-02-20 13:10:00,267.29,267.4,267.06,267.19,10846.0,264.1312,264.2399,263.9039,264.0324,10846.0
2025-02-20 13:20:00,267.11,267.19,266.77,267.05,2996.0,263.9534,264.0324,263.6174,263.8941,2996.0
2025-02-20 13:30:00,266.82,267.24,266.82,267.24,2985.0,263.6668,264.0818,263.6668,264.0818,2985.0
2025-02-20 13:40:00,267.15,267.61,267.14,267.45,2854.0,263.9929,264.4475,263.983,264.2893,2854.0
2025-02-20 13:50:00,267.48,267.49,267.19,267.49,3033.0,264.319,264.3289,264.0324,264.3289,3033.0
2025-02-20 14:00:00,267.49,267.75,267.21,267.75,7318.0,264.3289,264.5858,264.0522,264.5858,7318.0
2025-02-20 14:10:00,267.72,268.1,267.69,268.03,4399.0,264.5562,264.9317,264.5265,264.8625,4399.0
2025-02-20 14:20:00,267.95,268.48,267.93,268.39,4006.0,264.7834,265.3072,264.7637,265.2182,4006.0
2025-02-20 14:30:00,268.4,268.48,268.03,268.23,8188.0,265.2281,265.3072,264.8625,265.0601,8188.0
2025-02-20 14:40:00,268.31,268.67,268.27,268.64,4085.0,265.1392,265.4949,265.0997,265.4653,4085.0
2025-02-20 14:50:00,268.66,268.75,268.52,268.7,10885.0,265.485,265.574,265.3467,265.5246,10885.0
2025-02-20 15:00:00,268.65,268.65,268.4,268.49,3529.0,265.4752,265.4752,265.2281,265.3171,3529.0
2025-02-20 15:10:00,268.37,268.57,268.0,268.1,4039.0,265.1985,265.3961,264.8328,264.9317,4039.0
2025-02-20 15:20:00,268.14,268.45,268.03,268.03,3206.0,264.9712,265.2775,264.8625,264.8625,3206.0
2025-02-20 15:30:00,268.23,268.49,268.13,268.26,5524.0,265.0601,265.3171,264.9613,265.0898,5524.0
2025-02-20 15:40:00,268.24,268.37,268.01,268.37,16218.0,265.07,265.1985,264.8427,265.1985,16218.0
2025-02-20 15:50:00,268.44,268.85,268.2,268.6,38401.0,265.2676,265.6728,265.0305,265.4258,38401.0
2025-02-21 09:30:00,268.07,268.07,266.23,266.27,46297.0,264.902,264.902,263.0838,263.1233,46297.0
2025-02-21 09:40:00,266.38,266.77,255.84,257.73,158570.0,263.232,263.6174,252.8165,254.6842,158570.0
2025-02-21 09:50:00,258.34,259.5,252.18,256.01,243804.0,255.287,256.4333,249.1998,252.9845,243804.0
2025-02-21 10:00:00,255.94,256.28,251.31,253.54,129860.0,252.9154,253.2513,248.3401,250.5437,129860.0
2025-02-21 10:10:00,253.25,253.89,250.9,252.2,112459.0,250.2572,250.8896,247.9349,249.2196,112459.0
2025-02-21 10:20:00,252.29,252.78,250.46,251.17,92670.0,249.3085,249.7927,247.5001,248.2017,92670.0
2025-02-21 10:30:00,250.81,252.36,250.63,250.68,59359.0,247.846,249.3777,247.6681,247.7175,59359.0
2025-02-21 10:40:00,250.57,250.79,246.34,246.62,217626.0,247.6088,247.8262,243.4288,243.7055,217626.0
2025-02-21 10:50:00,246.71,246.96,244.45,245.39,172582.0,243.7944,244.0415,241.5611,242.49,172582.0
2025-02-21 11:00:00,245.39,246.36,244.57,246.07,64714.0,242.49,243.4486,241.6797,243.162,64714.0
2025-02-21 11:10:00,246.38,249.0,245.85,248.85,60968.0,243.4683,246.0574,242.9446,245.9092,60968.0
2025-02-21 11:20:00,248.86,251.29,248.69,250.39,159021.0,245.919,248.3203,245.751,247.431,159021.0
2025-02-21 11:30:00,250.14,250.24,248.59,249.82,78579.0,247.1839,247.2827,245.6522,246.8677,78579.0
2025-02-21 11:40:00,249.95,252.17,249.64,251.88,107228.0,246.9962,249.1899,246.6898,248.9033,107228.0
2025-02-21 11:50:00,251.88,252.29,250.31,251.52,20137.0,248.9033,249.3085,247.3519,248.5476,20137.0
2025-02-21 12:00:00,251.51,253.34,251.2,252.22,60517.0,248.5377,250.3461,248.2314,249.2393,60517.0
2025-02-21 12:10:00,252.26,252.69,250.12,251.38,49178.0,249.2789,249.7038,247.1641,248.4093,49178.0
2025-02-21 12:20:00,251.72,251.72,250.28,251.62,18449.0,248.7452,248.7452,247.3223,248.6464,18449.0
2025-02-21 12:30:00,251.61,252.37,251.28,251.83,22049.0,248.6365,249.3876,248.3104,248.8539,22049.0
2025-02-21 12:40:00,251.93,253.04,251.61,252.76,26039.0,248.9528,250.0496,248.6365,249.7729,26039.0
2025-02-21 12:50:00,252.8,253.4,252.19,253.04,29014.0,249.8125,250.4054,249.2097,250.0496,29014.0
2025-02-21 13:00:00,252.67,253.17,251.95,252.68,19617.0,249.684,250.1781,248.9725,249.6939,19617.0
2025-02-21 13:10:00,252.77,253.91,252.51,253.91,29374.0,249.7828,250.9094,249.5259,250.9094,29374.0
2025-02-21 13:20:00,253.34,253.95,252.36,252.44,13127.0,250.3461,250.9489,249.3777,249.4567,13127.0
2025-02-21 13:30:00,252.31,253.59,251.96,253.15,49542.0,249.3283,250.5931,248.9824,250.1583,49542.0
2025-02-21 13:40:00,253.28,253.53,252.69,253.0,19142.0,250.2868,250.5338,249.7038,250.0101,19142.0
2025-02-21 13:50:00,253.02,253.92,252.87,253.92,48932.0,250.0299,250.9192,249.8816,250.9192,48932.0
2025-02-21 14:00:00,253.7,253.78,252.8,253.18,19620.0,250.7018,250.7809,249.8125,250.188,19620.0
2025-02-21 14:10:00,253.18,255.0,253.02,254.5,35725.0,250.188,251.9865,250.0299,251.4924,35725.0
2025-02-21 14:20:00,254.57,254.57,253.7,253.71,12079.0,251.5616,251.5616,250.7018,250.7117,12079.0
2025-02-21 14:30:00,253.75,253.75,252.6,252.6,9699.0,250.7512,250.7512,249.6148,249.6148,9699.0
2025-02-21 14:40:00,252.68,253.01,252.42,252.55,12500.0,249.6939,250.02,249.437,249.5654,12500.0
2025-02-21 14:50:00,252.8,254.37,252.72,253.93,48315.0,249.8125,251.3639,249.7334,250.9291,48315.0
2025-02-21 15:00:00,253.95,254.59,253.67,254.0,34071.0,250.9489,251.5813,250.6722,250.9983,34071.0
2025-02-21 15:10:00,254.0,255.53,253.94,254.81,60682.0,250.9983,252.5102,250.939,251.7987,60682.0
2025-02-21 15:20:00,254.48,254.99,254.31,254.57,35651.0,251.4726,251.9766,251.3046,251.5616,35651.0
2025-02-21 15:30:00,254.69,254.93,253.34,253.56,27577.0,251.6801,251.9173,250.3461,250.5635,27577.0
2025-02-21 15:40:00,253.36,254.35,253.36,253.78,40171.0,250.3659,251.3442,250.3659,250.7809,40171.0
2025-02-21 15:50:00,253.99,254.78,253.79,254.11,170325.0,250.9884,251.7691,250.7908,251.107,170325.0
2025-02-24 09:30:00,254.5,255.92,251.61,252.5,41667.0,251.4924,252.8956,248.6365,249.516,41667.0
2025-02-24 09:40:00,252.5,254.01,252.5,253.58,16678.0,249.516,251.0082,249.516,250.5833,16678.0
2025-02-24 09:50:00,253.34,254.96,253.26,253.9,15964.0,250.3461,251.9469,250.267,250.8995,15964.0
2025-02-24 10:00:00,253.91,255.5,253.91,254.74,19903.0,250.9094,252.4806,250.9094,251.7295,19903.0
2025-02-24 10:10:00,254.8,255.44,254.18,255.19,17180.0,251.7888,252.4213,251.1762,252.1742,17180.0
2025-02-24 10:20:00,255.25,255.68,254.78,254.9,17340.0,252.2335,252.6584,251.7691,251.8877,17340.0
2025-02-24 10:30:00,254.67,254.92,254.39,254.67,3222.0,251.6604,251.9074,251.3837,251.6604,3222.0
2025-02-24 10:40:00,254.52,255.01,254.05,255.01,10826.0,251.5121,251.9964,251.0477,251.9964,10826.0
2025-02-24 10:50:00,255.2,255.24,254.31,254.52,4477.0,252.1841,252.2236,251.3046,251.5121,4477.0
2025-02-24 11:00:00,254.52,255.31,254.52,255.19,12141.0,251.5121,252.2928,251.5121,252.1742,12141.0
2025-02-24 11:10:00,255.1,255.5,255.01,255.19,6479.0,252.0853,252.4806,251.9964,252.1742,6479.0
2025-02-24 11:20:00,255.31,255.65,254.88,255.31,6483.0,252.2928,252.6288,251.8679,252.2928,6483.0
2025-02-24 11:30:00,255.26,255.55,254.96,255.22,5191.0,252.2434,252.53,251.9469,252.2039,5191.0
2025-02-24 11:40:00,255.12,255.57,254.77,254.96,16312.0,252.1051,252.5497,251.7592,251.9469,16312.0
2025-02-24 11:50:00,254.9,254.9,253.67,253.85,4232.0,251.8877,251.8877,250.6722,250.8501,4232.0
2025-02-24 12:00:00,254.02,254.73,253.92,253.94,9617.0,251.0181,251.7197,250.9192,250.939,9617.0
2025-02-24 12:10:00,253.82,254.32,253.8,254.03,7150.0,250.8204,251.3145,250.8007,251.0279,7150.0
2025-02-24 12:20:00,254.1,254.28,253.74,253.79,5852.0,251.0971,251.275,250.7414,250.7908,5852.0
2025-02-24 12:30:00,253.89,254.4,253.86,254.33,5274.0,250.8896,251.3936,250.8599,251.3244,5274.0
2025-02-24 12:40:00,254.25,254.34,253.9,253.93,4961.0,251.2453,251.3343,250.8995,250.9291,4961.0
2025-02-24 12:50:00,254.1,254.23,253.74,253.74,9412.0,251.0971,251.2256,250.7414,250.7414,9412.0
2025-02-24 13:00:00,253.84,253.94,253.38,253.69,6285.0,250.8402,250.939,250.3856,250.692,6285.0
2025-02-24 13:10:00,253.75,254.02,253.53,253.96,4225.0,250.7512,251.0181,250.5338,250.9588,4225.0
2025-02-24 13:20:00,254.0,254.21,253.7,253.7,5065.0,250.9983,251.2058,250.7018,250.7018,5065.0
2025-02-24 13:30:00,253.63,254.0,253.52,253.97,10858.0,250.6327,250.9983,250.524,250.9686,10858.0
2025-02-24 13:40:00,253.95,254.19,253.71,253.83,5430.0,250.9489,251.186,250.7117,250.8303,5430.0
2025-02-24 13:50:00,253.96,253.99,253.71,253.96,8672.0,250.9588,250.9884,250.7117,250.9588,8672.0
2025-02-24 14:00:00,254.0,254.67,254.0,254.67,8897.0,250.9983,251.6604,250.9983,251.6604,8897.0
2025-02-24 14:10:00,254.63,254.92,254.44,254.49,9032.0,251.6208,251.9074,251.4331,251.4825,9032.0
2025-02-24 14:20:00,254.49,254.58,254.25,254.45,9976.0,251.4825,251.5714,251.2453,251.443,9976.0
2025-02-24 14:30:00,254.61,254.91,254.47,254.67,5367.0,251.6011,251.8975,251.4627,251.6604,5367.0
2025-02-24 14:40:00,254.69,254.69,254.45,254.53,4993.0,251.6801,251.6801,251.443,251.522,4993.0
2025-02-24 14:50:00,254.52,255.14,254.46,254.81,13145.0,251.5121,252.1248,251.4529,251.7987,13145.0
2025-02-24 15:00:00,254.95,254.95,254.48,254.64,3554.0,251.9371,251.9371,251.4726,251.6307,3554.0
2025-02-24 15:10:00,254.51,254.68,254.26,254.64,8944.0,251.5023,251.6703,251.2552,251.6307,8944.0
2025-02-24 15:20:00,254.53,254.58,254.08,254.08,7641.0,251.522,251.5714,251.0773,251.0773,7641.0
2025-02-24 15:30:00,254.14,254.14,253.7,253.99,7754.0,251.1366,251.1366,250.7018,250.9884,7754.0
2025-02-24 15:40:00,253.94,254.5,253.8,254.22,15222.0,250.939,251.4924,250.8007,251.2157,15222.0
2025-02-24 15:50:00,254.1,254.15,252.81,253.66,87129.0,251.0971,251.1465,249.8224,250.6623,87129.0
2025-02-25 09:30:00,254.67,255.4,253.6,254.99,30729.0,251.6604,252.3817,250.603,251.9766,30729.0
2025-02-25 09:40:00,255.1,256.07,254.43,255.21,20155.0,252.0853,253.0438,251.4232,252.194,20155.0
2025-02-25 09:50:00,255.4,255.5,254.32,254.5,15205.0,252.3817,252.4806,251.3145,251.4924,15205.0
2025-02-25 10:00:00,254.19,254.32,253.56,253.9,10447.0,251.186,251.3145,250.5635,250.8995,10447.0
2025-02-25 10:10:00,253.99,254.6,253.95,254.49,4948.0,250.9884,251.5912,250.9489,251.4825,4948.0
2025-02-25 10:20:00,254.49,254.72,253.56,253.81,6871.0,251.4825,251.7098,250.5635,250.8105,6871.0
2025-02-25 10:30:00,254.0,254.37,253.69,254.23,4513.0,250.9983,251.3639,250.692,251.2256,4513.0
2025-02-25 10:40:00,254.27,254.78,254.27,254.33,8621.0,251.2651,251.7691,251.2651,251.3244,8621.0
2025-02-25 10:50:00,254.22,254.95,254.21,254.34,6733.0,251.2157,251.9371,251.2058,251.3343,6733.0
2025-02-25 11:00:00,254.18,254.25,253.58,254.17,11199.0,251.1762,251.2453,250.5833,251.1663,11199.0
2025-02-25 11:10:00,254.17,254.66,253.74,254.65,10902.0,251.1663,251.6505,250.7414,251.6406,10902.0
2025-02-25 11:20:00,254.66,254.66,253.94,254.1,4768.0,251.6505,251.6505,250.939,251.0971,4768.0
2025-02-25 11:30:00,254.17,254.37,253.85,254.35,4771.0,251.1663,251.3639,250.8501,251.3442,4771.0
2025-02-25 11:40:00,254.0,254.68,253.88,254.61,7505.0,250.9983,251.6703,250.8797,251.6011,7505.0
2025-02-25 11:50:00,254.61,254.95,254.42,254.59,4425.0,251.6011,251.9371,251.4133,251.5813,4425.0
2025-02-25 12:00:00,254.65,254.65,253.8,254.31,5791.0,251.6406,251.6406,250.8007,251.3046,5791.0
2025-02-25 12:10:00,254.23,254.6,254.22,254.52,2934.0,251.2256,251.5912,251.2157,251.5121,2934.0
2025-02-25 12:20:00,254.49,254.61,254.33,254.5,6853.0,251.4825,251.6011,251.3244,251.4924,6853.0
2025-02-25 12:30:00,254.53,254.99,254.53,254.84,4128.0,251.522,251.9766,251.522,251.8284,4128.0
2025-02-25 12:40:00,254.88,255.12,254.68,255.11,3155.0,251.8679,252.1051,251.6703,252.0952,3155.0
2025-02-25 12:50:00,255.27,255.52,255.21,255.49,4493.0,252.2533,252.5003,252.194,252.4707,4493.0
2025-02-25 13:00:00,255.49,256.11,255.48,256.1,6968.0,252.4707,253.0834,252.4608,253.0735,6968.0
2025-02-25 13:10:00,256.11,256.36,255.91,256.13,18604.0,253.0834,253.3304,252.8857,253.1031,18604.0
2025-02-25 13:20:00,256.12,256.36,255.85,256.07,11256.0,253.0932,253.3304,252.8264,253.0438,11256.0
2025-02-25 13:30:00,255.76,256.12,255.63,255.72,6317.0,252.7375,253.0932,252.609,252.698,6317.0
2025-02-25 13:40:00,255.73,255.8,255.54,255.67,3407.0,252.7078,252.777,252.5201,252.6486,3407.0
2025-02-25 13:50:00,255.74,255.83,255.22,255.26,4259.0,252.7177,252.8067,252.2039,252.2434,4259.0
2025-02-25 14:00:00,255.26,255.53,255.16,255.41,7134.0,252.2434,252.5102,252.1446,252.3916,7134.0
2025-02-25 14:10:00,255.46,255.46,254.71,254.77,2215.0,252.441,252.441,251.6999,251.7592,2215.0
2025-02-25 14:20:00,254.64,254.72,254.4,254.48,4622.0,251.6307,251.7098,251.3936,251.4726,4622.0
2025-02-25 14:30:00,254.55,255.58,254.55,255.48,9233.0,251.5418,252.5596,251.5418,252.4608,9233.0
2025-02-25 14:40:00,255.47,256.31,255.47,256.16,21391.0,252.4509,253.281,252.4509,253.1328,21391.0
2025-02-25 14:50:00,256.08,256.18,255.61,255.7,6405.0,253.0537,253.1525,252.5893,252.6782,6405.0
2025-02-25 15:00:00,255.68,255.76,255.42,255.57,4716.0,252.6584,252.7375,252.4015,252.5497,4716.0
2025-02-25 15:10:00,255.42,256.07,255.42,256.07,6421.0,252.4015,253.0438,252.4015,253.0438,6421.0
2025-02-25 15:20:00,256.01,256.45,255.97,256.12,16040.0,252.9845,253.4193,252.945,253.0932,16040.0
2025-02-25 15:30:00,256.0,256.05,255.21,255.27,9006.0,252.9747,253.0241,252.194,252.2533,9006.0
2025-02-25 15:40:00,255.37,256.06,255.02,256.06,12805.0,252.3521,253.0339,252.0062,253.0339,12805.0
2025-02-25 15:50:00,256.15,256.69,255.69,256.35,193559.0,253.1229,253.6565,252.6683,253.3205,193559.0
2025-02-26 09:30:00,256.86,257.32,256.3,256.31,16462.0,253.8245,254.2791,253.2711,253.281,16462.0
2025-02-26 09:40:00,256.53,256.87,255.97,256.52,7277.0,253.4984,253.8344,252.945,253.4885,7277.0
2025-02-26 09:50:00,256.85,257.84,256.85,257.31,6031.0,253.8146,254.7929,253.8146,254.2692,6031.0
2025-02-26 10:00:00,257.31,258.0,257.01,257.89,12234.0,254.2692,254.951,253.9727,254.8423,12234.0
2025-02-26 10:10:00,257.89,258.43,257.73,258.13,9135.0,254.8423,255.3759,254.6842,255.0795,9135.0
2025-02-26 10:20:00,258.19,258.88,258.02,258.56,14342.0,255.1388,255.8206,254.9708,255.5044,14342.0
2025-02-26 10:30:00,258.34,258.45,257.2,257.35,16860.0,255.287,255.3957,254.1605,254.3087,16860.0
2025-02-26 10:40:00,257.02,257.05,255.65,256.81,5368.0,253.9826,254.0122,252.6288,253.7751,5368.0
2025-02-26 10:50:00,256.78,256.99,256.37,256.52,12134.0,253.7454,253.953,253.3403,253.4885,12134.0
2025-02-26 11:00:00,256.41,256.64,255.64,255.65,4992.0,253.3798,253.6071,252.6189,252.6288,4992.0
2025-02-26 11:10:00,255.71,255.73,255.28,255.67,9915.0,252.6881,252.7078,252.2632,252.6486,9915.0
2025-02-26 11:20:00,255.22,255.7,254.88,255.27,6790.0,252.2039,252.6782,251.8679,252.2533,6790.0
2025-02-26 11:30:00,255.04,255.54,255.01,255.18,7973.0,252.026,252.5201,251.9964,252.1643,7973.0
2025-02-26 11:40:00,255.39,255.92,255.39,255.86,7856.0,252.3719,252.8956,252.3719,252.8363,7856.0
2025-02-26 11:50:00,255.78,255.98,255.33,255.33,8534.0,252.7573,252.9549,252.3126,252.3126,8534.0
2025-02-26 12:00:00,255.39,255.89,255.3,255.48,15220.0,252.3719,252.866,252.2829,252.4608,15220.0
2025-02-26 12:10:00,255.74,256.08,255.41,255.59,3783.0,252.7177,253.0537,252.3916,252.5695,3783.0
2025-02-26 12:20:00,255.39,255.68,255.13,255.68,3551.0,252.3719,252.6584,252.1149,252.6584,3551.0
2025-02-26 12:30:00,255.93,255.93,255.17,255.3,3535.0,252.9055,252.9055,252.1545,252.2829,3535.0
2025-02-26 12:40:00,255.0,255.33,254.95,255.26,5635.0,251.9865,252.3126,251.9371,252.2434,5635.0
2025-02-26 12:50:00,254.99,255.27,254.33,254.33,5306.0,251.9766,252.2533,251.3244,251.3244,5306.0
2025-02-26 13:00:00,254.49,254.66,254.27,254.63,14201.0,251.4825,251.6505,251.2651,251.6208,14201.0
2025-02-26 13:10:00,254.74,254.74,254.25,254.44,4361.0,251.7295,251.7295,251.2453,251.4331,4361.0
2025-02-26 13:20:00,254.29,254.61,253.45,253.7,10651.0,251.2849,251.6011,250.4548,250.7018,10651.0
2025-02-26 13:30:00,253.58,253.93,253.41,253.72,5243.0,250.5833,250.9291,250.4153,250.7216,5243.0
2025-02-26 13:40:00,253.7,253.78,253.45,253.45,4602.0,250.7018,250.7809,250.4548,250.4548,4602.0
2025-02-26 13:50:00,253.5,253.65,253.35,253.42,5646.0,250.5042,250.6524,250.356,250.4251,5646.0
2025-02-26 14:00:00,253.48,253.64,253.32,253.44,2566.0,250.4844,250.6425,250.3263,250.4449,2566.0
2025-02-26 14:10:00,253.34,253.88,253.26,253.82,8335.0,250.3461,250.8797,250.267,250.8204,8335.0
2025-02-26 14:20:00,253.9,254.18,253.83,254.0,5981.0,250.8995,251.1762,250.8303,250.9983,5981.0
2025-02-26 14:30:00,253.98,254.36,253.98,254.22,2335.0,250.9785,251.354,250.9785,251.2157,2335.0
2025-02-26 14:40:00,254.2,254.61,254.2,254.4,6586.0,251.1959,251.6011,251.1959,251.3936,6586.0
2025-02-26 14:50:00,254.46,254.67,253.91,254.09,8712.0,251.4529,251.6604,250.9094,251.0872,8712.0
2025-02-26 15:00:00,254.23,254.28,254.02,254.08,3297.0,251.2256,251.275,251.0181,251.0773,3297.0
2025-02-26 15:10:00,254.08,254.42,254.05,254.42,4503.0,251.0773,251.4133,251.0477,251.4133,4503.0
2025-02-26 15:20:00,254.3,254.58,254.15,254.37,6365.0,251.2947,251.5714,251.1465,251.3639,6365.0
2025-02-26 15:30:00,254.28,254.66,254.23,254.54,7601.0,251.275,251.6505,251.2256,251.5319,7601.0
2025-02-26 15:40:00,254.64,255.08,254.6,254.92,11351.0,251.6307,252.0655,251.5912,251.9074,11351.0
2025-02-26 15:50:00,255.02,256.24,254.8,256.02,155015.0,252.0062,253.2118,251.7888,252.9944,155015.0
2025-02-27 09:30:00,257.18,257.18,255.78,255.78,15298.0,254.1407,254.1407,252.7573,252.7573,15298.0
2025-02-27 09:40:00,255.61,256.78,255.61,256.67,6819.0,252.5893,253.7454,252.5893,253.6367,6819.0
2025-02-27 09:50:00,256.58,257.41,256.58,256.82,6123.0,253.5478,254.368,253.5478,253.785,6123.0
2025-02-27 10:00:00,256.75,257.0,255.52,256.74,10077.0,253.7158,253.9628,252.5003,253.7059,10077.0
2025-02-27 10:10:00,256.65,258.35,256.44,258.13,16487.0,253.617,255.2969,253.4095,255.0795,16487.0
2025-02-27 10:20:00,258.38,259.05,258.02,258.02,9120.0,255.3265,255.9886,254.9708,254.9708,9120.0
2025-02-27 10:30:00,258.43,259.03,258.29,258.97,9874.0,255.3759,255.9688,255.2376,255.9096,9874.0
2025-02-27 10:40:00,258.85,259.59,258.67,259.47,13925.0,255.791,256.5222,255.6131,256.4036,13925.0
2025-02-27 10:50:00,259.47,259.85,258.83,259.65,14581.0,256.4036,256.7792,255.7712,256.5815,14581.0
2025-02-27 11:00:00,259.73,259.86,259.35,259.73,12127.0,256.6606,256.789,256.2851,256.6606,12127.0
2025-02-27 11:10:00,259.6,259.69,259.24,259.46,6196.0,256.5321,256.621,256.1764,256.3938,6196.0
2025-02-27 11:20:00,259.37,259.37,258.47,258.47,3632.0,256.3048,256.3048,255.4155,255.4155,3632.0
2025-02-27 11:30:00,258.4,259.11,258.4,258.98,2707.0,255.3463,256.0479,255.3463,255.9194,2707.0
2025-02-27 11:40:00,259.1,259.1,258.75,258.82,3079.0,256.038,256.038,255.6922,255.7613,3079.0
2025-02-27 11:50:00,258.96,259.35,258.7,259.35,3815.0,255.8997,256.2851,255.6427,256.2851,3815.0
2025-02-27 12:00:00,258.99,259.2,258.86,258.93,1097.0,255.9293,256.1368,255.8009,255.87,1097.0
2025-02-27 12:10:00,258.83,258.94,258.51,258.65,4417.0,255.7712,255.8799,255.455,255.5933,4417.0
2025-02-27 12:20:00,258.54,259.35,258.53,259.31,2946.0,255.4846,256.2851,255.4748,256.2455,2946.0
2025-02-27 12:30:00,259.5,259.73,259.34,259.41,5638.0,256.4333,256.6606,256.2752,256.3444,5638.0
2025-02-27 12:40:00,259.39,259.6,259.24,259.47,5395.0,256.3246,256.5321,256.1764,256.4036,5395.0
2025-02-27 12:50:00,259.37,259.55,259.15,259.55,3494.0,256.3048,256.4827,256.0874,256.4827,3494.0
2025-02-27 13:00:00,259.57,259.76,259.44,259.59,3441.0,256.5025,256.6902,256.374,256.5222,3441.0
2025-02-27 13:10:00,259.58,259.85,259.41,259.41,4659.0,256.5123,256.7792,256.3444,256.3444,4659.0
2025-02-27 13:20:00,259.56,260.33,259.56,259.96,7274.0,256.4926,257.2535,256.4926,256.8879,7274.0
2025-02-27 13:30:00,259.99,260.47,259.91,260.45,6165.0,256.9175,257.3918,256.8384,257.3721,6165.0
2025-02-27 13:40:00,260.4,261.0,260.2,260.82,10210.0,257.3227,257.9156,257.125,257.7377,10210.0
2025-02-27 13:50:00,260.85,260.86,260.39,260.49,4768.0,257.7673,257.7772,257.3128,257.4116,4768.0
2025-02-27 14:00:00,260.36,260.65,260.21,260.25,6783.0,257.2831,257.5697,257.1349,257.1744,6783.0
2025-02-27 14:10:00,260.4,261.12,260.4,260.94,9934.0,257.3227,258.0341,257.3227,257.8563,9934.0
2025-02-27 14:20:00,261.01,261.37,260.59,261.37,31762.0,257.9254,258.2812,257.5104,258.2812,31762.0
2025-02-27 14:30:00,261.23,261.35,260.2,260.2,27851.0,258.1428,258.2614,257.125,257.125,27851.0
2025-02-27 14:40:00,260.38,261.16,260.16,260.98,13994.0,257.3029,258.0737,257.0855,257.8958,13994.0
2025-02-27 14:50:00,261.06,261.56,260.87,261.05,9379.0,257.9749,258.4689,257.7871,257.965,9379.0
2025-02-27 15:00:00,261.04,261.04,259.47,259.83,25028.0,257.9551,257.9551,256.4036,256.7594,25028.0
2025-02-27 15:10:00,259.8,259.8,258.89,259.38,10611.0,256.7297,256.7297,255.8305,256.3147,10611.0
2025-02-27 15:20:00,259.36,259.52,258.59,258.59,10562.0,256.2949,256.4531,255.534,255.534,10562.0
2025-02-27 15:30:00,258.68,259.68,258.67,259.34,6265.0,255.623,256.6112,255.6131,256.2752,6265.0
2025-02-27 15:40:00,259.29,259.48,259.03,259.35,9298.0,256.2258,256.4135,255.9688,256.2851,9298.0
2025-02-27 15:50:00,259.24,259.57,258.23,258.62,55264.0,256.1764,256.5025,255.1783,255.5637,55264.0
2025-02-28 09:30:00,259.74,261.0,258.18,260.95,29323.0,256.6705,257.9156,255.1289,257.8662,29323.0
2025-02-28 09:40:00,260.89,261.28,260.09,260.19,8356.0,257.8069,258.1923,257.0163,257.1151,8356.0
2025-02-28 09:50:00,260.16,262.2,260.07,262.2,13864.0,257.0855,259.1014,256.9966,259.1014,13864.0
2025-02-28 10:00:00,262.17,264.47,262.06,263.37,32223.0,259.0717,261.3446,258.963,260.2576,32223.0
2025-02-28 10:10:00,263.23,263.38,261.99,262.61,9454.0,260.1192,260.2674,258.8939,259.5065,9454.0
2025-02-28 10:20:00,262.47,263.3,262.47,262.97,10794.0,259.3682,260.1884,259.3682,259.8623,10794.0
2025-02-28 10:30:00,262.97,263.48,262.79,262.97,9763.0,259.8623,260.3663,259.6844,259.8623,9763.0
2025-02-28 10:40:00,263.08,263.53,262.86,263.0,7254.0,259.971,260.4157,259.7536,259.8919,7254.0
2025-02-28 10:50:00,263.13,263.47,262.88,263.13,4978.0,260.0204,260.3564,259.7733,260.0204,4978.0
2025-02-28 11:00:00,263.34,263.34,262.82,262.99,8559.0,260.2279,260.2279,259.7141,259.882,8559.0
2025-02-28 11:10:00,262.92,263.41,262.73,262.77,13064.0,259.8129,260.2971,259.6251,259.6646,13064.0
2025-02-28 11:20:00,262.68,263.0,262.04,262.04,4112.0,259.5757,259.8919,258.9433,258.9433,4112.0
2025-02-28 11:30:00,262.16,262.82,262.01,262.73,4300.0,259.0619,259.7141,258.9136,259.6251,4300.0
2025-02-28 11:40:00,262.62,262.67,262.06,262.36,10584.0,259.5164,259.5658,258.963,259.2595,10584.0
2025-02-28 11:50:00,262.36,262.46,261.72,262.07,10795.0,259.2595,259.3583,258.6271,258.9729,10795.0
2025-02-28 12:00:00,262.16,262.31,261.67,261.67,10821.0,259.0619,259.2101,258.5776,258.5776,10821.0
2025-02-28 12:10:00,261.56,262.05,261.33,261.88,7601.0,258.4689,258.9532,258.2417,258.7852,7601.0
2025-02-28 12:20:00,261.87,261.87,260.89,260.93,7317.0,258.7753,258.7753,257.8069,257.8464,7317.0
2025-02-28 12:30:00,261.07,261.07,260.49,260.49,4916.0,257.9847,257.9847,257.4116,257.4116,4916.0
2025-02-28 12:40:00,260.65,261.13,260.26,260.26,6308.0,257.5697,258.044,257.1843,257.1843,6308.0
2025-02-28 12:50:00,260.49,260.8,260.19,260.43,7083.0,257.4116,257.7179,257.1151,257.3523,7083.0
2025-02-28 13:00:00,260.53,260.78,260.33,260.56,2291.0,257.4511,257.6982,257.2535,257.4808,2291.0
2025-02-28 13:10:00,260.73,260.73,259.76,259.91,16629.0,257.6488,257.6488,256.6902,256.8384,16629.0
2025-02-28 13:20:00,259.69,260.81,259.69,260.69,7593.0,256.621,257.7278,256.621,257.6092,7593.0
2025-02-28 13:30:00,260.64,261.38,260.64,261.38,3749.0,257.5598,258.2911,257.5598,258.2911,3749.0
2025-02-28 13:40:00,261.49,261.59,261.13,261.38,6775.0,258.3998,258.4986,258.044,258.2911,6775.0
2025-02-28 13:50:00,261.25,261.47,260.29,260.3,7071.0,258.1626,258.38,257.214,257.2238,7071.0
2025-02-28 14:00:00,260.28,260.75,260.09,260.32,12721.0,257.2041,257.6685,257.0163,257.2436,12721.0
2025-02-28 14:10:00,260.36,260.88,260.32,260.88,6796.0,257.2831,257.797,257.2436,257.797,6796.0
2025-02-28 14:20:00,260.79,260.99,260.46,260.85,12618.0,257.708,257.9057,257.3819,257.7673,12618.0
2025-02-28 14:30:00,260.85,261.52,260.77,261.39,10023.0,257.7673,258.4294,257.6883,258.301,10023.0
2025-02-28 14:40:00,261.38,261.63,261.24,261.5,5852.0,258.2911,258.5381,258.1527,258.4097,5852.0
2025-02-28 14:50:00,261.51,262.13,261.51,261.73,10437.0,258.4195,259.0322,258.4195,258.6369,10437.0
2025-02-28 15:00:00,261.86,262.05,261.59,261.77,7078.0,258.7654,258.9532,258.4986,258.6765,7078.0
2025-02-28 15:10:00,261.68,262.07,261.43,261.44,17563.0,258.5875,258.9729,258.3405,258.3504,17563.0
2025-02-28 15:20:00,261.44,261.84,261.33,261.83,8799.0,258.3504,258.7456,258.2417,258.7358,8799.0
2025-02-28 15:30:00,261.62,261.66,260.59,260.99,8410.0,258.5282,258.5678,257.5104,257.9057,8410.0
2025-02-28 15:40:00,260.9,261.51,260.89,261.48,25265.0,257.8167,258.4195,257.8069,258.3899,25265.0
2025-02-28 15:50:00,261.66,263.11,261.2,262.89,139739.0,258.5678,260.0006,258.1132,259.7832,139739.0
2025-03-03 09:30:00,263.62,264.74,262.55,264.49,39680.0,260.5046,261.6114,259.4472,261.3643,39680.0
2025-03-03 09:40:00,264.49,265.0,264.23,264.64,19124.0,261.3643,261.8683,261.1074,261.5125,19124.0
2025-03-03 09:50:00,264.65,264.91,262.36,262.37,16820.0,261.5224,261.7794,259.2595,259.2694,16820.0
2025-03-03 10:00:00,262.8,262.8,261.93,262.74,13070.0,259.6943,259.6943,258.8346,259.635,13070.0
2025-03-03 10:10:00,262.76,263.0,261.81,262.09,7675.0,259.6548,259.8919,258.716,258.9927,7675.0
2025-03-03 10:20:00,262.04,262.07,261.55,262.07,7097.0,258.9433,258.9729,258.4591,258.9729,7097.0
2025-03-03 10:30:00,262.07,262.23,261.72,261.8,11733.0,258.9729,259.131,258.6271,258.7061,11733.0
2025-03-03 10:40:00,261.78,263.0,261.76,262.17,14770.0,258.6863,259.8919,258.6666,259.0717,14770.0
2025-03-03 10:50:00,261.99,262.46,261.72,261.88,6773.0,258.8939,259.3583,258.6271,258.7852,6773.0
2025-03-03 11:00:00,262.13,262.3,261.77,261.82,6643.0,259.0322,259.2002,258.6765,258.7259,6643.0
2025-03-03 11:10:00,261.77,261.91,261.28,261.34,4520.0,258.6765,258.8148,258.1923,258.2515,4520.0
2025-03-03 11:20:00,261.21,261.59,260.35,260.35,8598.0,258.1231,258.4986,257.2732,257.2732,8598.0
2025-03-03 11:30:00,260.1,260.45,259.8,260.18,14329.0,257.0262,257.3721,256.7297,257.1053,14329.0
2025-03-03 11:40:00,260.16,260.65,259.91,260.57,4192.0,257.0855,257.5697,256.8384,257.4906,4192.0
2025-03-03 11:50:00,260.73,261.16,260.73,261.12,6100.0,257.6488,258.0737,257.6488,258.0341,6100.0
2025-03-03 12:00:00,260.97,261.16,260.6,261.15,5722.0,257.8859,258.0737,257.5203,258.0638,5722.0
2025-03-03 12:10:00,261.16,261.58,261.05,261.58,12055.0,258.0737,258.4887,257.965,258.4887,12055.0
2025-03-03 12:20:00,261.63,261.87,261.01,261.33,9287.0,258.5381,258.7753,257.9254,258.2417,9287.0
2025-03-03 12:30:00,261.5,261.61,260.96,261.26,15425.0,258.4097,258.5184,257.876,258.1725,15425.0
2025-03-03 12:40:00,261.12,261.56,261.02,261.02,7419.0,258.0341,258.4689,257.9353,257.9353,7419.0
2025-03-03 12:50:00,261.12,261.12,260.31,260.55,5549.0,258.0341,258.0341,257.2337,257.4709,5549.0
2025-03-03 13:00:00,260.38,260.44,260.0,260.28,4213.0,257.3029,257.3622,256.9274,257.2041,4213.0
2025-03-03 13:10:00,260.31,260.36,259.95,260.2,6660.0,257.2337,257.2831,256.878,257.125,6660.0
2025-03-03 13:20:00,260.16,260.3,259.12,259.13,7461.0,257.0855,257.2238,256.0578,256.0677,7461.0
2025-03-03 13:30:00,259.19,259.55,258.33,258.45,9055.0,256.127,256.4827,255.2771,255.3957,9055.0
2025-03-03 13:40:00,258.45,259.62,258.26,259.48,11365.0,255.3957,256.5519,255.2079,256.4135,11365.0
2025-03-03 13:50:00,259.62,259.78,258.83,259.16,3111.0,256.5519,256.71,255.7712,256.0973,3111.0
2025-03-03 14:00:00,259.36,259.38,258.96,258.99,6248.0,256.2949,256.3147,255.8997,255.9293,6248.0
2025-03-03 14:10:00,258.98,259.4,258.97,259.14,5702.0,255.9194,256.3345,255.9096,256.0775,5702.0
2025-03-03 14:20:00,259.52,259.52,258.94,259.35,3550.0,256.4531,256.4531,255.8799,256.2851,3550.0
2025-03-03 14:30:00,259.19,259.86,259.18,259.76,8256.0,256.127,256.789,256.1171,256.6902,8256.0
2025-03-03 14:40:00,260.0,260.15,259.48,259.51,4109.0,256.9274,257.0756,256.4135,256.4432,4109.0
2025-03-03 14:50:00,259.47,259.51,258.6,258.61,13995.0,256.4036,256.4432,255.5439,255.5538,13995.0
2025-03-03 15:00:00,258.61,258.83,258.29,258.4,16919.0,255.5538,255.7712,255.2376,255.3463,16919.0
2025-03-03 15:10:00,258.38,258.82,258.13,258.49,15270.0,255.3265,255.7613,255.0795,255.4352,15270.0
2025-03-03 15:20:00,258.37,258.6,257.51,257.51,22296.0,255.3166,255.5439,254.4668,254.4668,22296.0
2025-03-03 15:30:00,257.95,258.17,257.36,257.36,30746.0,254.9016,255.119,254.3186,254.3186,30746.0
2025-03-03 15:40:00,257.53,258.46,257.15,258.29,26440.0,254.4866,255.4056,254.1111,255.2376,26440.0
2025-03-03 15:50:00,258.49,258.85,257.88,258.77,94811.0,255.4352,255.791,254.8324,255.7119,94811.0
2025-03-04 09:30:00,255.4,255.4,252.77,254.65,28714.0,252.3817,252.3817,249.7828,251.6406,28714.0
2025-03-04 09:40:00,254.86,255.75,253.79,254.19,13955.0,251.8481,252.7276,250.7908,251.186,13955.0
2025-03-04 09:50:00,254.14,254.31,253.77,254.03,13354.0,251.1366,251.3046,250.771,251.0279,13354.0
2025-03-04 10:00:00,254.08,254.46,253.31,253.31,15190.0,251.0773,251.4529,250.3164,250.3164,15190.0
2025-03-04 10:10:00,253.0,253.11,251.63,251.87,19250.0,250.0101,250.1188,248.6563,248.8935,19250.0
2025-03-04 10:20:00,251.39,251.99,249.58,250.36,88104.0,248.4191,249.012,246.6305,247.4013,88104.0
2025-03-04 10:30:00,250.28,251.18,249.4,250.41,48945.0,247.3223,248.2116,246.4527,247.4507,48945.0
2025-03-04 10:40:00,250.28,250.55,249.03,249.81,21466.0,247.3223,247.5891,246.087,246.8578,21466.0
2025-03-04 10:50:00,249.56,250.01,249.09,249.55,15066.0,246.6108,247.0554,246.1463,246.6009,15066.0
2025-03-04 11:00:00,249.55,249.91,248.53,249.05,55636.0,246.6009,246.9566,245.5929,246.1068,55636.0
2025-03-04 11:10:00,248.98,250.55,248.75,250.11,13778.0,246.0376,247.5891,245.8103,247.1543,13778.0
2025-03-04 11:20:00,250.31,250.31,249.0,249.74,21381.0,247.3519,247.3519,246.0574,246.7886,21381.0
2025-03-04 11:30:00,249.67,249.9,249.0,249.1,22170.0,246.7195,246.9467,246.0574,246.1562,22170.0
2025-03-04 11:40:00,249.0,249.84,249.0,249.46,44994.0,246.0574,246.8875,246.0574,246.5119,44994.0
2025-03-04 11:50:00,249.65,249.94,249.12,249.42,7125.0,246.6997,246.9863,246.176,246.4724,7125.0
2025-03-04 12:00:00,249.77,250.14,249.6,249.88,24900.0,246.8183,247.1839,246.6503,246.927,24900.0
2025-03-04 12:10:00,250.01,250.82,249.61,250.79,17490.0,247.0554,247.8559,246.6602,247.8262,17490.0
2025-03-04 12:20:00,250.8,250.96,250.11,250.79,12772.0,247.8361,247.9942,247.1543,247.8262,12772.0
2025-03-04 12:30:00,250.87,250.99,250.47,250.51,13718.0,247.9053,248.0239,247.51,247.5495,13718.0
2025-03-04 12:40:00,250.73,251.0,250.27,250.78,14158.0,247.7669,248.0337,247.3124,247.8163,14158.0
2025-03-04 12:50:00,250.78,250.78,249.71,250.04,15862.0,247.8163,247.8163,246.759,247.0851,15862.0
2025-03-04 13:00:00,249.98,250.47,249.87,250.47,23507.0,247.0258,247.51,246.9171,247.51,23507.0
2025-03-04 13:10:00,250.47,250.68,249.85,250.4,19402.0,247.51,247.7175,246.8973,247.4408,19402.0
2025-03-04 13:20:00,250.43,250.43,249.37,249.56,18146.0,247.4705,247.4705,246.423,246.6108,18146.0
2025-03-04 13:30:00,249.55,249.75,248.67,249.44,35351.0,246.6009,246.7985,245.7313,246.4922,35351.0
2025-03-04 13:40:00,249.39,249.54,248.78,249.27,22614.0,246.4428,246.591,245.84,246.3242,22614.0
2025-03-04 13:50:00,249.14,249.65,249.03,249.38,27120.0,246.1957,246.6997,246.087,246.4329,27120.0
2025-03-04 14:00:00,249.48,250.5,249.45,250.32,17871.0,246.5317,247.5397,246.5021,247.3618,17871.0
2025-03-04 14:10:00,250.36,250.42,250.0,250.2,12855.0,247.4013,247.4606,247.0456,247.2432,12855.0
2025-03-04 14:20:00,250.32,250.38,249.77,249.92,19870.0,247.3618,247.4211,246.8183,246.9665,19870.0
2025-03-04 14:30:00,249.94,250.0,249.29,249.7,16989.0,246.9863,247.0456,246.344,246.7491,16989.0
2025-03-04 14:40:00,249.7,250.25,249.17,249.75,18221.0,246.7491,247.2926,246.2254,246.7985,18221.0
2025-03-04 14:50:00,249.97,250.35,249.75,250.21,20129.0,247.0159,247.3914,246.7985,247.2531,20129.0
2025-03-04 15:00:00,250.4,250.49,249.78,249.89,11671.0,247.4408,247.5298,246.8282,246.9369,11671.0
2025-03-04 15:10:00,249.78,250.04,249.69,250.0,18799.0,246.8282,247.0851,246.7392,247.0456,18799.0
2025-03-04 15:20:00,249.96,251.45,249.83,250.88,60959.0,247.006,248.4784,246.8776,247.9152,60959.0
2025-03-04 15:30:00,250.97,250.97,248.67,248.89,29817.0,248.0041,248.0041,245.7313,245.9487,29817.0
2025-03-04 15:40:00,248.8,249.14,248.02,248.32,57589.0,245.8597,246.1957,245.089,245.3854,57589.0
2025-03-04 15:50:00,248.22,248.55,246.83,247.74,221367.0,245.2866,245.6127,243.913,244.8123,221367.0
2025-03-05 09:30:00,248.09,250.9,247.61,250.07,19054.0,245.1581,247.9349,244.6838,247.1147,19054.0
2025-03-05 09:40:00,250.01,251.07,250.0,250.42,8332.0,247.0554,248.1029,247.0456,247.4606,8332.0
2025-03-05 09:50:00,250.67,250.98,250.25,250.38,5237.0,247.7076,248.014,247.2926,247.4211,5237.0
2025-03-05 10:00:00,250.7,252.1,250.41,251.35,15077.0,247.7373,249.1207,247.4507,248.3796,15077.0
2025-03-05 10:10:00,251.49,251.49,250.11,250.68,5417.0,248.518,248.518,247.1543,247.7175,5417.0
2025-03-05 10:20:00,250.34,250.43,249.58,249.59,5101.0,247.3815,247.4705,246.6305,246.6404,5101.0
2025-03-05 10:30:00,249.49,250.11,249.49,249.89,4794.0,246.5416,247.1543,246.5416,246.9369,4794.0
2025-03-05 10:40:00,249.85,249.85,249.18,249.19,7833.0,246.8973,246.8973,246.2353,246.2451,7833.0
2025-03-05 10:50:00,249.33,250.03,249.13,249.4,9977.0,246.3835,247.0752,246.1858,246.4527,9977.0
2025-03-05 11:00:00,249.29,249.29,248.49,248.66,5655.0,246.344,246.344,245.5534,245.7214,5655.0
2025-03-05 11:10:00,248.48,248.48,247.56,247.6,5902.0,245.5435,245.5435,244.6344,244.6739,5902.0
2025-03-05 11:20:00,247.62,248.12,247.51,248.02,11827.0,244.6937,245.1878,244.585,245.089,11827.0
2025-03-05 11:30:00,247.99,248.67,247.74,248.66,5166.0,245.0593,245.7313,244.8123,245.7214,5166.0
2025-03-05 11:40:00,248.67,248.67,247.75,248.01,3288.0,245.7313,245.7313,244.8222,245.0791,3288.0
2025-03-05 11:50:00,248.01,249.21,247.9,249.04,7093.0,245.0791,246.2649,244.9704,246.0969,7093.0
2025-03-05 12:00:00,249.28,249.76,248.8,248.9,3789.0,246.3341,246.8084,245.8597,245.9586,3789.0
2025-03-05 12:10:00,248.88,249.1,248.79,248.91,2653.0,245.9388,246.1562,245.8499,245.9684,2653.0
2025-03-05 12:20:00,248.91,249.41,248.74,249.31,2436.0,245.9684,246.4625,245.8005,246.3637,2436.0
2025-03-05 12:30:00,249.31,249.49,249.25,249.38,4773.0,246.3637,246.5416,246.3044,246.4329,4773.0
2025-03-05 12:40:00,249.25,249.61,249.02,249.39,8292.0,246.3044,246.6602,246.0771,246.4428,8292.0
2025-03-05 12:50:00,249.54,249.78,249.28,249.46,2636.0,246.591,246.8282,246.3341,246.5119,2636.0
2025-03-05 13:00:00,249.62,250.05,249.03,249.07,25033.0,246.6701,247.095,246.087,246.1266,25033.0
2025-03-05 13:10:00,249.07,249.62,249.05,249.41,14310.0,246.1266,246.6701,246.1068,246.4625,14310.0
2025-03-05 13:20:00,249.72,249.83,249.39,249.39,3535.0,246.7689,246.8776,246.4428,246.4428,3535.0
2025-03-05 13:30:00,249.43,249.66,249.14,249.66,5122.0,246.4823,246.7096,246.1957,246.7096,5122.0
2025-03-05 13:40:00,249.7,250.13,249.35,250.13,8614.0,246.7491,247.174,246.4032,247.174,8614.0
2025-03-05 13:50:00,250.38,250.47,250.12,250.21,4265.0,247.4211,247.51,247.1641,247.2531,4265.0
2025-03-05 14:00:00,250.59,252.07,250.59,252.07,14401.0,247.6286,249.0911,247.6286,249.0911,14401.0
2025-03-05 14:10:00,251.96,252.26,251.33,251.33,16022.0,248.9824,249.2789,248.3598,248.3598,16022.0
2025-03-05 14:20:00,251.62,251.62,250.72,250.72,10497.0,248.6464,248.6464,247.7571,247.7571,10497.0
2025-03-05 14:30:00,250.79,250.98,250.53,250.9,6377.0,247.8262,248.014,247.5693,247.9349,6377.0
2025-03-05 14:40:00,250.9,251.03,250.65,250.96,3824.0,247.9349,248.0634,247.6879,247.9942,3824.0
2025-03-05 14:50:00,250.97,251.09,250.54,250.63,22525.0,248.0041,248.1227,247.5792,247.6681,22525.0
2025-03-05 15:00:00,250.57,251.36,250.56,251.26,34748.0,247.6088,248.3895,247.5989,248.2907,34748.0
2025-03-05 15:10:00,251.2,251.66,250.77,250.98,14112.0,248.2314,248.6859,247.8065,248.014,14112.0
2025-03-05 15:20:00,251.02,251.02,250.29,250.57,17224.0,248.0535,248.0535,247.3321,247.6088,17224.0
2025-03-05 15:30:00,250.42,250.53,249.89,250.17,25368.0,247.4606,247.5693,246.9369,247.2136,25368.0
2025-03-05 15:40:00,250.11,250.78,250.01,250.23,23767.0,247.1543,247.8163,247.0554,247.2728,23767.0
2025-03-05 15:50:00,250.62,250.8,249.22,250.34,107248.0,247.6582,247.8361,246.2748,247.3815,107248.0
2025-03-06 09:30:00,248.51,248.66,246.4,247.07,50197.0,245.5732,245.7214,243.4881,244.1502,50197.0
2025-03-06 09:40:00,247.2,247.2,245.81,246.11,19188.0,244.2787,244.2787,242.9051,243.2015,19188.0
2025-03-06 09:50:00,246.15,246.7,245.0,245.57,22700.0,243.2411,243.7846,242.1046,242.6679,22700.0
2025-03-06 10:00:00,245.57,247.04,245.33,247.02,64914.0,242.6679,244.1205,242.4307,244.1008,64914.0
2025-03-06 10:10:00,246.71,247.64,246.48,247.44,36300.0,243.7944,244.7135,243.5672,244.5158,36300.0
2025-03-06 10:20:00,247.33,248.16,247.09,248.11,24036.0,244.4071,245.2273,244.17,245.1779,24036.0
2025-03-06 10:30:00,248.24,249.03,248.07,249.03,11834.0,245.3064,246.087,245.1384,246.087,11834.0
2025-03-06 10:40:00,248.87,249.41,248.78,248.9,21161.0,245.9289,246.4625,245.84,245.9586,21161.0
2025-03-06 10:50:00,248.78,248.99,248.33,248.7,11269.0,245.84,246.0475,245.3953,245.7609,11269.0
2025-03-06 11:00:00,248.91,249.59,248.91,249.53,14849.0,245.9684,246.6404,245.9684,246.5811,14849.0
2025-03-06 11:10:00,249.31,249.54,249.1,249.19,4680.0,246.3637,246.591,246.1562,246.2451,4680.0
2025-03-06 11:20:00,249.28,249.71,248.95,249.49,15162.0,246.3341,246.759,246.008,246.5416,15162.0
2025-03-06 11:30:00,249.8,249.8,248.83,249.08,7457.0,246.8479,246.8479,245.8894,246.1364,7457.0
2025-03-06 11:40:00,248.85,249.07,248.5,248.57,6501.0,245.9092,246.1266,245.5633,245.6325,6501.0
2025-03-06 11:50:00,248.5,248.61,247.49,247.55,13086.0,245.5633,245.672,244.5652,244.6245,13086.0
2025-03-06 12:00:00,247.39,247.71,246.83,247.11,27968.0,244.4664,244.7826,243.913,244.1897,27968.0
2025-03-06 12:10:00,247.11,247.11,246.24,246.41,14653.0,244.1897,244.1897,243.33,243.498,14653.0
2025-03-06 12:20:00,246.5,246.58,245.92,245.95,15987.0,243.5869,243.666,243.0138,243.0434,15987.0
2025-03-06 12:30:00,246.02,246.3,245.54,245.74,16060.0,243.1126,243.3893,242.6383,242.8359,16060.0
2025-03-06 12:40:00,245.71,246.21,245.51,245.72,9861.0,242.8063,243.3004,242.6086,242.8161,9861.0
2025-03-06 12:50:00,245.61,246.31,245.61,246.18,18589.0,242.7074,243.3992,242.7074,243.2707,18589.0
2025-03-06 13:00:00,246.27,246.4,245.8,246.01,14009.0,243.3596,243.4881,242.8952,243.1027,14009.0
2025-03-06 13:10:00,246.08,246.78,245.97,246.78,26792.0,243.1719,243.8636,243.0632,243.8636,26792.0
2025-03-06 13:20:00,246.78,247.45,246.6,246.67,12953.0,243.8636,244.5257,243.6857,243.7549,12953.0
2025-03-06 13:30:00,246.52,246.62,246.07,246.1,7794.0,243.6067,243.7055,243.162,243.1917,7794.0
2025-03-06 13:40:00,246.05,246.48,245.88,246.24,16775.0,243.1422,243.5672,242.9743,243.33,16775.0
2025-03-06 13:50:00,246.31,246.65,245.98,246.24,13647.0,243.3992,243.7352,243.0731,243.33,13647.0
2025-03-06 14:00:00,246.24,246.41,245.8,246.23,35445.0,243.33,243.498,242.8952,243.3201,35445.0
2025-03-06 14:10:00,246.23,246.72,246.15,246.46,24566.0,243.3201,243.8043,243.2411,243.5474,24566.0
2025-03-06 14:20:00,246.5,246.58,246.02,246.24,29273.0,243.5869,243.666,243.1126,243.33,29273.0
2025-03-06 14:30:00,246.21,246.65,246.07,246.49,25984.0,243.3004,243.7352,243.162,243.577,25984.0
2025-03-06 14:40:00,246.48,248.26,246.43,248.0,15607.0,243.5672,245.3261,243.5178,245.0692,15607.0
2025-03-06 14:50:00,248.0,248.44,246.82,247.0,13138.0,245.0692,245.504,243.9031,244.081,13138.0
2025-03-06 15:00:00,246.88,247.59,246.87,247.38,8319.0,243.9624,244.664,243.9526,244.4565,8319.0
2025-03-06 15:10:00,247.46,248.0,247.38,247.99,15534.0,244.5356,245.0692,244.4565,245.0593,15534.0
2025-03-06 15:20:00,247.98,248.17,247.73,248.03,12437.0,245.0494,245.2372,244.8024,245.0988,12437.0
2025-03-06 15:30:00,248.17,249.43,247.96,249.11,51810.0,245.2372,246.4823,245.0297,246.1661,51810.0
2025-03-06 15:40:00,249.24,249.49,248.81,249.37,36918.0,246.2945,246.5416,245.8696,246.423,36918.0
2025-03-06 15:50:00,249.6,249.88,249.07,249.71,105747.0,246.6503,246.927,246.1266,246.759,105747.0
2025-03-07 09:30:00,249.65,250.24,248.51,249.83,23477.0,246.6997,247.2827,245.5732,246.8776,23477.0
2025-03-07 09:40:00,249.95,251.38,249.34,251.27,16266.0,246.9962,248.4093,246.3934,248.3006,16266.0
2025-03-07 09:50:00,251.26,251.98,250.87,251.98,9108.0,248.2907,249.0022,247.9053,249.0022,9108.0
2025-03-07 10:00:00,251.74,252.83,251.53,252.28,9548.0,248.765,249.8421,248.5575,249.2986,9548.0
2025-03-07 10:10:00,251.88,251.88,250.39,250.39,6927.0,248.9033,248.9033,247.431,247.431,6927.0
2025-03-07 10:20:00,250.84,251.44,250.81,251.36,8370.0,247.8756,248.4685,247.846,248.3895,8370.0
2025-03-07 10:30:00,251.26,251.28,249.87,249.91,10449.0,248.2907,248.3104,246.9171,246.9566,10449.0
2025-03-07 10:40:00,250.02,251.13,249.75,250.79,25229.0,247.0653,248.1622,246.7985,247.8262,25229.0
2025-03-07 10:50:00,250.5,250.66,249.41,249.77,14187.0,247.5397,247.6978,246.4625,246.8183,14187.0
2025-03-07 11:00:00,249.97,250.54,249.97,250.23,9222.0,247.0159,247.5792,247.0159,247.2728,9222.0
2025-03-07 11:10:00,250.25,250.62,249.97,250.25,14620.0,247.2926,247.6582,247.0159,247.2926,14620.0
2025-03-07 11:20:00,250.46,250.5,249.53,249.7,9840.0,247.5001,247.5397,246.5811,246.7491,9840.0
2025-03-07 11:30:00,249.53,250.16,249.44,249.8,17578.0,246.5811,247.2037,246.4922,246.8479,17578.0
2025-03-07 11:40:00,249.67,249.94,249.25,249.27,22298.0,246.7195,246.9863,246.3044,246.3242,22298.0
2025-03-07 11:50:00,249.36,249.36,248.21,249.25,25097.0,246.4131,246.4131,245.2767,246.3044,25097.0
2025-03-07 12:00:00,249.25,249.55,248.05,248.05,23073.0,246.3044,246.6009,245.1186,245.1186,23073.0
2025-03-07 12:10:00,248.01,248.8,247.85,248.21,14100.0,245.0791,245.8597,244.921,245.2767,14100.0
2025-03-07 12:20:00,248.42,249.0,248.26,248.75,15835.0,245.4842,246.0574,245.3261,245.8103,15835.0
2025-03-07 12:30:00,248.67,249.34,248.51,249.34,50898.0,245.7313,246.3934,245.5732,246.3934,50898.0
2025-03-07 12:40:00,249.33,250.22,249.33,250.03,18557.0,246.3835,247.263,246.3835,247.0752,18557.0
2025-03-07 12:50:00,250.04,250.3,249.31,249.45,11171.0,247.0851,247.342,246.3637,246.5021,11171.0
2025-03-07 13:00:00,249.45,250.11,249.25,249.49,12174.0,246.5021,247.1543,246.3044,246.5416,12174.0
2025-03-07 13:10:00,249.4,250.32,249.4,250.21,7909.0,246.4527,247.3618,246.4527,247.2531,7909.0
2025-03-07 13:20:00,250.1,250.39,249.89,250.13,8753.0,247.1444,247.431,246.9369,247.174,8753.0
2025-03-07 13:30:00,250.08,251.43,250.08,251.43,11405.0,247.1246,248.4587,247.1246,248.4587,11405.0
2025-03-07 13:40:00,251.38,251.7,250.71,251.03,8139.0,248.4093,248.7255,247.7472,248.0634,8139.0
2025-03-07 13:50:00,250.95,251.39,250.95,251.14,7886.0,247.9843,248.4191,247.9843,248.1721,7886.0
2025-03-07 14:00:00,251.17,251.85,251.16,251.45,6509.0,248.2017,248.8737,248.1919,248.4784,6509.0
2025-03-07 14:10:00,251.5,252.24,251.5,252.24,10805.0,248.5278,249.2591,248.5278,249.2591,10805.0
2025-03-07 14:20:00,252.17,253.02,252.17,252.56,8913.0,249.1899,250.0299,249.1899,249.5753,8913.0
2025-03-07 14:30:00,252.56,252.95,252.42,252.76,10817.0,249.5753,249.9607,249.437,249.7729,10817.0
2025-03-07 14:40:00,252.83,252.92,252.37,252.37,7635.0,249.8421,249.9311,249.3876,249.3876,7635.0
2025-03-07 14:50:00,252.33,252.57,251.84,251.85,7966.0,249.348,249.5852,248.8638,248.8737,7966.0
2025-03-07 15:00:00,251.97,252.42,251.74,252.42,7803.0,248.9923,249.437,248.765,249.437,7803.0
2025-03-07 15:10:00,252.39,252.6,252.01,252.42,8592.0,249.4073,249.6148,249.0318,249.437,8592.0
2025-03-07 15:20:00,252.34,252.54,252.19,252.31,10247.0,249.3579,249.5555,249.2097,249.3283,10247.0
2025-03-07 15:30:00,252.38,252.54,251.15,251.48,19814.0,249.3974,249.5555,248.182,248.5081,19814.0
2025-03-07 15:40:00,251.36,253.06,251.17,252.99,26182.0,248.3895,250.0694,248.2017,250.0002,26182.0
2025-03-07 15:50:00,252.89,253.94,252.43,253.93,130657.0,249.9014,250.939,249.4468,250.9291,130657.0
2025-03-10 09:30:00,250.92,252.23,249.7,249.74,27972.0,249.3428,250.6445,248.1304,248.1702,27972.0
2025-03-10 09:40:00,249.55,250.15,248.86,249.52,13778.0,247.9814,248.5776,247.2957,247.9516,13778.0
2025-03-10 09:50:00,249.64,250.28,249.0,249.16,20632.0,248.0708,248.7068,247.4348,247.5938,20632.0
2025-03-10 10:00:00,249.46,249.46,247.1,247.59,13454.0,247.892,247.892,245.5468,246.0337,13454.0
2025-03-10 10:10:00,247.78,248.57,247.64,247.88,17925.0,246.2225,247.0075,246.0834,246.3219,17925.0
2025-03-10 10:20:00,247.81,248.0,247.1,247.37,40828.0,246.2523,246.4411,245.5468,245.8151,40828.0
2025-03-10 10:30:00,247.45,247.56,246.45,247.28,36257.0,245.8946,246.0039,244.9009,245.7257,36257.0
2025-03-10 10:40:00,247.25,247.53,246.83,247.29,9949.0,245.6958,245.9741,245.2785,245.7356,9949.0
2025-03-10 10:50:00,247.28,247.67,246.5,247.4,16929.0,245.7257,246.1132,244.9506,245.8449,16929.0
2025-03-10 11:00:00,247.81,248.03,247.24,247.51,25249.0,246.2523,246.4709,245.6859,245.9542,25249.0
2025-03-10 11:10:00,247.58,247.66,247.01,247.02,7203.0,246.0238,246.1033,245.4574,245.4673,7203.0
2025-03-10 11:20:00,247.01,247.18,246.6,246.6,4844.0,245.4574,245.6263,245.0499,245.0499,4844.0
2025-03-10 11:30:00,246.8,247.62,246.73,247.24,9863.0,245.2487,246.0635,245.1791,245.6859,9863.0
2025-03-10 11:40:00,247.2,247.44,246.86,247.4,8016.0,245.6462,245.8847,245.3083,245.8449,8016.0
2025-03-10 11:50:00,247.4,247.58,246.52,247.14,6237.0,245.8449,246.0238,244.9704,245.5865,6237.0
2025-03-10 12:00:00,246.8,247.61,246.52,247.3,17557.0,245.2487,246.0536,244.9704,245.7455,17557.0
2025-03-10 12:10:00,247.44,247.89,246.88,246.89,9488.0,245.8847,246.3318,245.3282,245.3381,9488.0
2025-03-10 12:20:00,246.89,247.4,246.73,247.2,5752.0,245.3381,245.8449,245.1791,245.6462,5752.0
2025-03-10 12:30:00,247.38,247.53,246.85,246.85,16960.0,245.825,245.9741,245.2984,245.2984,16960.0
2025-03-10 12:40:00,246.84,247.41,246.75,246.93,3247.0,245.2884,245.8548,245.199,245.3779,3247.0
2025-03-10 12:50:00,246.98,247.19,246.89,247.1,3420.0,245.4275,245.6362,245.3381,245.5468,3420.0
2025-03-10 13:00:00,246.87,246.97,246.44,246.46,7230.0,245.3182,245.4176,244.8909,244.9108,7230.0
2025-03-10 13:10:00,246.43,246.61,245.88,246.05,23163.0,244.881,245.0599,244.3345,244.5034,23163.0
2025-03-10 13:20:00,246.21,246.66,245.88,245.88,17338.0,244.6624,245.1096,244.3345,244.3345,17338.0
2025-03-10 13:30:00,245.84,246.05,245.21,245.79,15102.0,244.2947,244.5034,243.6687,244.245,15102.0
2025-03-10 13:40:00,245.51,245.73,245.26,245.26,6457.0,243.9668,244.1854,243.7184,243.7184,6457.0
2025-03-10 13:50:00,245.25,245.31,244.91,245.08,7959.0,243.7084,243.768,243.3706,243.5395,7959.0
2025-03-10 14:00:00,245.28,245.5,245.08,245.09,17461.0,243.7382,243.9568,243.5395,243.5494,17461.0
2025-03-10 14:10:00,245.33,245.91,245.22,245.5,12840.0,243.7879,244.3643,243.6786,243.9568,12840.0
2025-03-10 14:20:00,245.42,245.49,244.84,244.84,11697.0,243.8773,243.9469,243.301,243.301,11697.0
2025-03-10 14:30:00,245.07,245.16,244.52,244.52,15484.0,243.5295,243.619,242.983,242.983,15484.0
2025-03-10 14:40:00,244.51,244.81,244.14,244.42,15973.0,242.9731,243.2712,242.6054,242.8836,15973.0
2025-03-10 14:50:00,244.45,244.65,243.69,243.69,11698.0,242.9134,243.1122,242.1582,242.1582,11698.0
2025-03-10 15:00:00,243.77,243.86,243.24,243.37,20182.0,242.2377,242.3272,241.7111,241.8402,20182.0
2025-03-10 15:10:00,243.32,245.07,243.13,244.74,20735.0,241.7905,243.5295,241.6017,243.2016,20735.0
2025-03-10 15:20:00,244.75,246.22,244.75,245.73,29241.0,243.2116,244.6723,243.2116,244.1854,29241.0
2025-03-10 15:30:00,245.73,246.17,245.56,246.17,19259.0,244.1854,244.6226,244.0165,244.6226,19259.0
2025-03-10 15:40:00,246.17,246.38,245.67,246.12,23458.0,244.6226,244.8313,244.1258,244.5729,23458.0
2025-03-10 15:50:00,246.29,247.09,246.06,246.38,151748.0,244.7419,245.5369,244.5133,244.8313,151748.0
2025-03-11 09:30:00,245.85,247.11,243.93,244.19,22217.0,244.3046,245.5567,242.3967,242.6551,22217.0
2025-03-11 09:40:00,244.27,245.65,244.17,245.47,13007.0,242.7346,244.1059,242.6352,243.927,13007.0
2025-03-11 09:50:00,245.83,245.97,244.98,245.31,8302.0,244.2848,244.4239,243.4401,243.768,8302.0
2025-03-11 10:00:00,245.07,246.62,244.0,244.75,12202.0,243.5295,245.0698,242.4663,243.2116,12202.0
2025-03-11 10:10:00,244.73,244.82,244.19,244.58,18811.0,243.1917,243.2811,242.6551,243.0426,18811.0
2025-03-11 10:20:00,244.34,244.67,244.06,244.39,14384.0,242.8041,243.1321,242.5259,242.8538,14384.0
2025-03-11 10:30:00,244.71,244.78,243.61,243.61,25357.0,243.1718,243.2414,242.0787,242.0787,25357.0
2025-03-11 10:40:00,243.9,244.19,243.53,244.18,7787.0,242.3669,242.6551,241.9992,242.6451,7787.0
2025-03-11 10:50:00,244.19,244.23,242.81,242.84,26978.0,242.6551,242.6948,241.2838,241.3136,26978.0
2025-03-11 11:00:00,242.75,242.92,241.78,242.78,30333.0,241.2241,241.3931,240.2602,241.2539,30333.0
2025-03-11 11:10:00,242.97,243.18,242.23,243.07,9591.0,241.4427,241.6514,240.7074,241.5421,9591.0
2025-03-11 11:20:00,242.85,243.4,242.8,243.39,5921.0,241.3235,241.87,241.2738,241.8601,5921.0
2025-03-11 11:30:00,243.01,243.43,242.84,243.18,13799.0,241.4825,241.8999,241.3136,241.6514,13799.0
2025-03-11 11:40:00,243.51,244.2,243.5,244.2,8432.0,241.9794,242.665,241.9694,242.665,8432.0
2025-03-11 11:50:00,244.21,244.34,243.0,243.5,15061.0,242.675,242.8041,241.4726,241.9694,15061.0
2025-03-11 12:00:00,243.25,243.67,242.65,242.87,12202.0,241.721,242.1383,241.1248,241.3434,12202.0
2025-03-11 12:10:00,242.66,242.86,242.11,242.46,7705.0,241.1347,241.3334,240.5882,240.936,7705.0
2025-03-11 12:20:00,242.36,243.29,242.15,243.14,5202.0,240.8366,241.7607,240.6279,241.6117,5202.0
2025-03-11 12:30:00,243.25,243.8,243.06,243.11,11796.0,241.721,242.2675,241.5322,241.5819,11796.0
2025-03-11 12:40:00,243.22,243.66,242.86,243.41,6831.0,241.6912,242.1284,241.3334,241.88,6831.0
2025-03-11 12:50:00,243.3,243.65,243.0,243.14,9367.0,241.7707,242.1185,241.4726,241.6117,9367.0
2025-03-11 13:00:00,242.9,243.31,242.89,243.07,6162.0,241.3732,241.7806,241.3633,241.5421,6162.0
2025-03-11 13:10:00,243.19,243.3,242.63,243.0,18122.0,241.6614,241.7707,241.1049,241.4726,18122.0
2025-03-11 13:20:00,243.0,243.04,242.01,242.24,11255.0,241.4726,241.5123,240.4888,240.7173,11255.0
2025-03-11 13:30:00,242.26,242.49,242.06,242.36,11097.0,240.7372,240.9658,240.5385,240.8366,11097.0
2025-03-11 13:40:00,242.49,243.31,242.49,243.09,15623.0,240.9658,241.7806,240.9658,241.562,15623.0
2025-03-11 13:50:00,242.87,243.14,242.22,242.62,15473.0,241.3434,241.6117,240.6975,241.0949,15473.0
2025-03-11 14:00:00,242.67,243.44,242.67,243.26,24909.0,241.1446,241.9098,241.1446,241.7309,24909.0
2025-03-11 14:10:00,243.06,243.6,242.96,243.28,64254.0,241.5322,242.0688,241.4328,241.7508,64254.0
2025-03-11 14:20:00,243.28,244.39,243.21,244.05,42704.0,241.7508,242.8538,241.6812,242.516,42704.0
2025-03-11 14:30:00,244.09,244.58,243.0,243.35,17217.0,242.5557,243.0426,241.4726,241.8204,17217.0
2025-03-11 14:40:00,243.41,244.55,243.33,244.06,20751.0,241.88,243.0128,241.8005,242.5259,20751.0
2025-03-11 14:50:00,244.04,244.44,243.58,243.73,16851.0,242.506,242.9035,242.0489,242.198,16851.0
2025-03-11 15:00:00,243.57,243.73,242.66,243.32,16355.0,242.039,242.198,241.1347,241.7905,16355.0
2025-03-11 15:10:00,243.2,243.52,242.6,242.9,21896.0,241.6713,241.9893,241.0751,241.3732,21896.0
2025-03-11 15:20:00,243.0,243.51,242.81,243.06,19341.0,241.4726,241.9794,241.2838,241.5322,19341.0
2025-03-11 15:30:00,243.06,244.07,243.02,243.29,25398.0,241.5322,242.5358,241.4924,241.7607,25398.0
2025-03-11 15:40:00,243.18,243.76,243.1,243.67,43084.0,241.6514,242.2278,241.5719,242.1383,43084.0
2025-03-11 15:50:00,243.48,243.94,242.52,242.88,178754.0,241.9495,242.4067,240.9956,241.3533,178754.0
2025-03-12 09:30:00,243.52,244.0,240.44,241.55,41672.0,241.9893,242.4663,238.9287,240.0317,41672.0
2025-03-12 09:40:00,241.34,241.98,240.7,241.74,20070.0,239.823,240.459,239.187,240.2205,20070.0
2025-03-12 09:50:00,241.74,242.17,241.1,242.03,12455.0,240.2205,240.6478,239.5845,240.5087,12455.0
2025-03-12 10:00:00,242.01,242.34,241.48,241.86,14593.0,240.4888,240.8167,239.9621,240.3397,14593.0
2025-03-12 10:10:00,241.84,241.99,240.19,240.78,21985.0,240.3199,240.4689,238.6802,239.2665,21985.0
2025-03-12 10:20:00,240.8,241.02,240.26,240.5,19983.0,239.2864,239.505,238.7498,238.9883,19983.0
2025-03-12 10:30:00,240.51,241.03,239.71,240.01,21731.0,238.9982,239.5149,238.2032,238.5014,21731.0
2025-03-12 10:40:00,240.3,240.3,239.5,239.6,11106.0,238.7895,238.7895,237.9946,238.0939,11106.0
2025-03-12 10:50:00,239.68,240.65,239.67,240.47,10944.0,238.1734,239.1373,238.1635,238.9585,10944.0
2025-03-12 11:00:00,240.29,240.41,239.63,240.41,12295.0,238.7796,238.8988,238.1237,238.8988,12295.0
2025-03-12 11:10:00,240.39,240.47,239.93,240.16,17862.0,238.879,238.9585,238.4219,238.6504,17862.0
2025-03-12 11:20:00,240.29,241.18,240.09,241.08,9161.0,238.7796,239.664,238.5809,239.5646,9161.0
2025-03-12 11:30:00,241.08,241.48,240.85,241.31,11303.0,239.5646,239.9621,239.3361,239.7932,11303.0
2025-03-12 11:40:00,241.31,241.81,241.15,241.57,19412.0,239.7932,240.29,239.6342,240.0515,19412.0
2025-03-12 11:50:00,241.39,241.78,241.2,241.65,8111.0,239.8727,240.2602,239.6839,240.131,8111.0
2025-03-12 12:00:00,241.56,241.9,241.56,241.75,4567.0,240.0416,240.3795,240.0416,240.2304,4567.0
2025-03-12 12:10:00,241.82,242.22,241.62,241.94,9935.0,240.3,240.6975,240.1012,240.4192,9935.0
2025-03-12 12:20:00,242.05,242.54,242.04,242.21,9241.0,240.5285,241.0155,240.5186,240.6875,9241.0
2025-03-12 12:30:00,242.17,242.75,241.81,241.88,30532.0,240.6478,241.2241,240.29,240.3596,30532.0
2025-03-12 12:40:00,241.71,242.0,241.4,241.89,15658.0,240.1907,240.4788,239.8826,240.3695,15658.0
2025-03-12 12:50:00,241.97,242.1,241.1,241.1,8468.0,240.449,240.5782,239.5845,239.5845,8468.0
2025-03-12 13:00:00,241.16,241.53,241.09,241.45,6149.0,239.6441,240.0118,239.5746,239.9323,6149.0
2025-03-12 13:10:00,241.41,241.72,241.22,241.65,10354.0,239.8926,240.2006,239.7037,240.131,10354.0
2025-03-12 13:20:00,241.64,242.09,241.63,242.05,16471.0,240.1211,240.5683,240.1112,240.5285,16471.0
2025-03-12 13:30:00,242.05,242.33,241.84,241.87,24060.0,240.5285,240.8068,240.3199,240.3497,24060.0
2025-03-12 13:40:00,241.93,242.0,240.99,240.99,20545.0,240.4093,240.4788,239.4752,239.4752,20545.0
2025-03-12 13:50:00,241.05,241.37,240.75,240.78,8468.0,239.5348,239.8528,239.2367,239.2665,8468.0
2025-03-12 14:00:00,240.72,241.07,240.51,241.01,17669.0,239.2069,239.5547,238.9982,239.4951,17669.0
2025-03-12 14:10:00,241.0,241.54,240.87,241.36,15037.0,239.4851,240.0217,239.3559,239.8429,15037.0
2025-03-12 14:20:00,241.53,242.41,241.5,242.13,30623.0,240.0118,240.8863,239.982,240.608,30623.0
2025-03-12 14:30:00,242.14,242.77,241.83,242.76,17429.0,240.618,241.244,240.3099,241.2341,17429.0
2025-03-12 14:40:00,242.77,243.97,242.7,243.79,28722.0,241.244,242.4365,241.1744,242.2576,28722.0
2025-03-12 14:50:00,243.78,244.29,243.43,243.78,14770.0,242.2477,242.7545,241.8999,242.2477,14770.0
2025-03-12 15:00:00,243.69,243.69,242.92,243.47,14782.0,242.1582,242.1582,241.3931,241.9396,14782.0
2025-03-12 15:10:00,243.47,243.77,243.23,243.77,14997.0,241.9396,242.2377,241.7011,242.2377,14997.0
2025-03-12 15:20:00,243.84,244.22,243.28,244.04,30937.0,242.3073,242.6849,241.7508,242.506,30937.0
2025-03-12 15:30:00,244.04,244.14,242.49,243.53,24556.0,242.506,242.6054,240.9658,241.9992,24556.0
2025-03-12 15:40:00,243.43,243.87,243.21,243.87,31226.0,241.8999,242.3371,241.6812,242.3371,31226.0
2025-03-12 15:50:00,243.68,244.06,243.02,243.39,146029.0,242.1483,242.5259,241.4924,241.8601,146029.0
2025-03-13 09:30:00,243.75,245.51,242.0,244.56,28600.0,242.2178,243.9668,240.4788,243.0228,28600.0
2025-03-13 09:40:00,245.1,246.21,244.76,244.86,13915.0,243.5594,244.6624,243.2215,243.3209,13915.0
2025-03-13 09:50:00,244.57,244.64,243.52,243.52,9445.0,243.0327,243.1023,241.9893,241.9893,9445.0
2025-03-13 10:00:00,243.76,244.4,243.25,244.4,28320.0,242.2278,242.8638,241.721,242.8638,28320.0
2025-03-13 10:10:00,244.28,245.09,243.99,244.65,8340.0,242.7445,243.5494,242.4563,243.1122,8340.0
2025-03-13 10:20:00,244.5,244.78,244.04,244.51,8270.0,242.9631,243.2414,242.506,242.9731,8270.0
2025-03-13 10:30:00,244.68,244.74,243.71,244.08,7746.0,243.142,243.2016,242.1781,242.5458,7746.0
2025-03-13 10:40:00,244.08,245.18,244.01,244.3,12264.0,242.5458,243.6389,242.4762,242.7644,12264.0
2025-03-13 10:50:00,244.3,245.16,244.06,245.16,9460.0,242.7644,243.619,242.5259,243.619,9460.0
2025-03-13 11:00:00,244.98,244.98,244.05,244.2,15774.0,243.4401,243.4401,242.516,242.665,15774.0
2025-03-13 11:10:00,244.23,244.63,244.07,244.54,9596.0,242.6948,243.0923,242.5358,243.0029,9596.0
2025-03-13 11:20:00,244.54,244.54,243.78,244.02,10701.0,243.0029,243.0029,242.2477,242.4861,10701.0
2025-03-13 11:30:00,244.04,244.15,243.06,243.3,10630.0,242.506,242.6153,241.5322,241.7707,10630.0
2025-03-13 11:40:00,243.21,243.77,242.88,242.9,9942.0,241.6812,242.2377,241.3533,241.3732,9942.0
2025-03-13 11:50:00,243.11,243.11,242.35,242.66,21891.0,241.5819,241.5819,240.8266,241.1347,21891.0
2025-03-13 12:00:00,242.51,243.27,242.35,243.01,11269.0,240.9856,241.7409,240.8266,241.4825,11269.0
2025-03-13 12:10:00,243.04,243.4,242.71,243.13,21222.0,241.5123,241.87,241.1844,241.6017,21222.0
2025-03-13 12:20:00,243.12,243.36,242.39,242.43,9366.0,241.5918,241.8303,240.8664,240.9061,9366.0
2025-03-13 12:30:00,242.42,243.0,242.32,243.0,11786.0,240.8962,241.4726,240.7968,241.4726,11786.0
2025-03-13 12:40:00,243.21,243.26,242.0,242.17,11311.0,241.6812,241.7309,240.4788,240.6478,11311.0
2025-03-13 12:50:00,242.14,242.52,242.07,242.52,7488.0,240.618,240.9956,240.5484,240.9956,7488.0
2025-03-13 13:00:00,242.54,242.79,241.98,241.98,9502.0,241.0155,241.2639,240.459,240.459,9502.0
2025-03-13 13:10:00,241.92,241.92,241.48,241.59,13025.0,240.3993,240.3993,239.9621,240.0714,13025.0
2025-03-13 13:20:00,241.54,241.79,241.41,241.61,9301.0,240.0217,240.2702,239.8926,240.0913,9301.0
2025-03-13 13:30:00,241.54,241.54,240.83,240.96,11234.0,240.0217,240.0217,239.3162,239.4454,11234.0
2025-03-13 13:40:00,240.84,241.06,240.46,240.47,16727.0,239.3261,239.5448,238.9485,238.9585,16727.0
2025-03-13 13:50:00,240.35,241.07,240.35,240.67,8297.0,238.8392,239.5547,238.8392,239.1572,8297.0
2025-03-13 14:00:00,240.74,241.6,240.73,241.46,10985.0,239.2268,240.0814,239.2168,239.9422,10985.0
2025-03-13 14:10:00,241.34,241.87,241.33,241.36,9325.0,239.823,240.3497,239.8131,239.8429,9325.0
2025-03-13 14:20:00,241.25,241.73,241.18,241.55,11994.0,239.7336,240.2105,239.664,240.0317,11994.0
2025-03-13 14:30:00,241.58,242.04,241.51,241.84,11383.0,240.0615,240.5186,239.9919,240.3199,11383.0
2025-03-13 14:40:00,241.78,242.18,241.36,242.18,17670.0,240.2602,240.6577,239.8429,240.6577,17670.0
2025-03-13 14:50:00,242.09,242.35,241.78,242.02,16109.0,240.5683,240.8266,240.2602,240.4987,16109.0
2025-03-13 15:00:00,241.95,242.04,240.69,240.69,17745.0,240.4292,240.5186,239.1771,239.1771,17745.0
2025-03-13 15:10:00,240.85,241.08,240.56,240.56,7934.0,239.3361,239.5646,239.0479,239.0479,7934.0
2025-03-13 15:20:00,240.55,240.67,239.7,239.99,23501.0,239.038,239.1572,238.1933,238.4815,23501.0
2025-03-13 15:30:00,240.14,240.66,239.93,240.11,24629.0,238.6305,239.1473,238.4219,238.6007,24629.0
2025-03-13 15:40:00,240.11,240.92,240.06,240.48,42275.0,238.6007,239.4056,238.551,238.9684,42275.0
2025-03-13 15:50:00,240.34,241.03,239.73,240.83,150419.0,238.8293,239.5149,238.2231,239.3162,150419.0
2025-03-14 09:30:00,242.0,242.0,240.0,240.95,29778.0,240.4788,240.4788,238.4914,239.4354,29778.0
2025-03-14 09:40:00,241.13,242.5,241.12,241.75,14322.0,239.6143,240.9757,239.6044,240.2304,14322.0
2025-03-14 09:50:00,241.79,242.25,241.24,241.24,7400.0,240.2702,240.7273,239.7236,239.7236,7400.0
2025-03-14 10:00:00,240.74,242.22,239.68,241.14,21379.0,239.2268,240.6975,238.1734,239.6243,21379.0
2025-03-14 10:10:00,241.21,241.54,240.51,240.51,7996.0,239.6938,240.0217,238.9982,238.9982,7996.0
2025-03-14 10:20:00,240.4,240.72,239.97,239.99,14020.0,238.8889,239.2069,238.4616,238.4815,14020.0
2025-03-14 10:30:00,240.15,240.62,239.95,240.4,6506.0,238.6405,239.1075,238.4417,238.8889,6506.0
2025-03-14 10:40:00,240.3,240.95,240.12,240.85,6120.0,238.7895,239.4354,238.6107,239.3361,6120.0
2025-03-14 10:50:00,240.79,241.4,240.67,241.32,11666.0,239.2765,239.8826,239.1572,239.8031,11666.0
2025-03-14 11:00:00,241.3,241.6,241.14,241.6,4233.0,239.7832,240.0814,239.6243,240.0814,4233.0
2025-03-14 11:10:00,241.42,242.01,241.37,241.88,13895.0,239.9025,240.4888,239.8528,240.3596,13895.0
2025-03-14 11:20:00,241.88,242.92,241.84,242.29,8272.0,240.3596,241.3931,240.3199,240.767,8272.0
2025-03-14 11:30:00,242.45,242.67,242.08,242.12,6202.0,240.926,241.1446,240.5583,240.5981,6202.0
2025-03-14 11:40:00,242.03,242.43,241.83,242.06,9416.0,240.5087,240.9061,240.3099,240.5385,9416.0
2025-03-14 11:50:00,242.19,242.47,241.92,242.19,8728.0,240.6677,240.9459,240.3993,240.6677,8728.0
2025-03-14 12:00:00,242.32,242.32,241.86,241.9,8953.0,240.7968,240.7968,240.3397,240.3795,8953.0
2025-03-14 12:10:00,242.09,242.1,241.23,241.24,7139.0,240.5683,240.5782,239.7137,239.7236,7139.0
2025-03-14 12:20:00,241.24,241.6,241.11,241.3,10593.0,239.7236,240.0814,239.5944,239.7832,10593.0
2025-03-14 12:30:00,241.32,241.36,240.94,241.04,17210.0,239.8031,239.8429,239.4255,239.5249,17210.0
2025-03-14 12:40:00,241.0,241.24,240.63,241.01,13639.0,239.4851,239.7236,239.1175,239.4951,13639.0
2025-03-14 12:50:00,241.01,241.69,240.81,241.54,17508.0,239.4951,240.1708,239.2963,240.0217,17508.0
2025-03-14 13:00:00,241.6,241.78,241.32,241.76,10597.0,240.0814,240.2602,239.8031,240.2404,10597.0
2025-03-14 13:10:00,241.54,241.67,241.25,241.28,11692.0,240.0217,240.1509,239.7336,239.7634,11692.0
2025-03-14 13:20:00,241.33,241.37,240.98,241.28,10540.0,239.8131,239.8528,239.4653,239.7634,10540.0
2025-03-14 13:30:00,241.27,241.78,241.27,241.45,8084.0,239.7534,240.2602,239.7534,239.9323,8084.0
2025-03-14 13:40:00,241.51,241.51,240.73,241.13,13754.0,239.9919,239.9919,239.2168,239.6143,13754.0
2025-03-14 13:50:00,241.23,241.46,241.01,241.03,27591.0,239.7137,239.9422,239.4951,239.5149,27591.0
2025-03-14 14:00:00,241.14,241.66,241.13,241.31,7002.0,239.6243,240.141,239.6143,239.7932,7002.0
2025-03-14 14:10:00,241.31,241.5,240.86,241.32,17071.0,239.7932,239.982,239.346,239.8031,17071.0
2025-03-14 14:20:00,241.16,241.4,241.0,241.09,13300.0,239.6441,239.8826,239.4851,239.5746,13300.0
2025-03-14 14:30:00,241.21,241.6,241.1,241.58,16237.0,239.6938,240.0814,239.5845,240.0615,16237.0
2025-03-14 14:40:00,241.51,241.69,241.15,241.56,15673.0,239.9919,240.1708,239.6342,240.0416,15673.0
2025-03-14 14:50:00,241.49,241.67,240.87,241.03,13451.0,239.9721,240.1509,239.3559,239.5149,13451.0
2025-03-14 15:00:00,240.97,241.41,240.9,241.13,19640.0,239.4553,239.8926,239.3858,239.6143,19640.0
2025-03-14 15:10:00,241.14,241.35,241.04,241.25,17144.0,239.6243,239.8329,239.5249,239.7336,17144.0
2025-03-14 15:20:00,241.3,241.54,241.18,241.19,16388.0,239.7832,240.0217,239.664,239.6739,16388.0
2025-03-14 15:30:00,241.19,241.42,241.08,241.26,11481.0,239.6739,239.9025,239.5646,239.7435,11481.0
2025-03-14 15:40:00,241.25,241.54,240.99,241.54,31911.0,239.7336,240.0217,239.4752,240.0217,31911.0
2025-03-14 15:50:00,241.46,242.44,241.18,242.16,186562.0,239.9422,240.9161,239.664,240.6378,186562.0
2025-03-17 09:30:00,243.27,244.56,242.37,243.79,29204.0,241.7409,243.0228,240.8465,242.2576,29204.0
2025-03-17 09:40:00,243.89,244.04,242.85,243.39,20459.0,242.357,242.506,241.3235,241.8601,20459.0
2025-03-17 09:50:00,242.97,243.11,242.21,242.48,23897.0,241.4427,241.5819,240.6875,240.9558,23897.0
2025-03-17 10:00:00,242.45,242.85,241.68,242.58,24220.0,240.926,241.3235,240.1609,241.0552,24220.0
2025-03-17 10:10:00,242.22,242.8,242.0,242.55,17403.0,240.6975,241.2738,240.4788,241.0254,17403.0
2025-03-17 10:20:00,242.63,243.63,242.3,243.23,22904.0,241.1049,242.0986,240.777,241.7011,22904.0
2025-03-17 10:30:00,243.13,243.57,243.03,243.47,8882.0,241.6017,242.039,241.5024,241.9396,8882.0
2025-03-17 10:40:00,243.43,244.02,243.31,243.98,12794.0,241.8999,242.4861,241.7806,242.4464,12794.0
2025-03-17 10:50:00,243.98,244.22,243.41,243.72,16460.0,242.4464,242.6849,241.88,242.188,16460.0
2025-03-17 11:00:00,243.71,244.14,243.49,244.14,10925.0,242.1781,242.6054,241.9595,242.6054,10925.0
2025-03-17 11:10:00,244.12,244.64,243.82,244.56,8396.0,242.5855,243.1023,242.2874,243.0228,8396.0
2025-03-17 11:20:00,244.61,244.8,244.43,244.64,9430.0,243.0724,243.2612,242.8936,243.1023,9430.0
2025-03-17 11:30:00,244.64,244.9,244.0,244.08,9477.0,243.1023,243.3606,242.4663,242.5458,9477.0
2025-03-17 11:40:00,244.12,244.53,244.12,244.53,13759.0,242.5855,242.9929,242.5855,242.9929,13759.0
2025-03-17 11:50:00,244.55,244.69,244.33,244.33,9229.0,243.0128,243.1519,242.7942,242.7942,9229.0
2025-03-17 12:00:00,244.34,245.35,244.13,245.34,13787.0,242.8041,243.8078,242.5955,243.7979,13787.0
2025-03-17 12:10:00,245.33,245.33,244.49,244.55,15855.0,243.7879,243.7879,242.9532,243.0128,15855.0
2025-03-17 12:20:00,244.51,245.1,244.4,245.07,10325.0,242.9731,243.5594,242.8638,243.5295,10325.0
2025-03-17 12:30:00,245.07,245.25,244.57,244.84,8869.0,243.5295,243.7084,243.0327,243.301,8869.0
2025-03-17 12:40:00,244.76,245.12,244.58,245.08,9251.0,243.2215,243.5792,243.0426,243.5395,9251.0
2025-03-17 12:50:00,245.11,245.61,244.83,245.43,15022.0,243.5693,244.0662,243.2911,243.8873,15022.0
2025-03-17 13:00:00,245.38,245.7,245.11,245.7,11851.0,243.8376,244.1556,243.5693,244.1556,11851.0
2025-03-17 13:10:00,245.92,245.94,245.52,245.52,11666.0,244.3742,244.3941,243.9767,243.9767,11666.0
2025-03-17 13:20:00,245.47,245.71,245.31,245.44,17117.0,243.927,244.1655,243.768,243.8972,17117.0
2025-03-17 13:30:00,245.44,245.93,245.34,245.81,7901.0,243.8972,244.3841,243.7979,244.2649,7901.0
2025-03-17 13:40:00,245.72,245.72,245.22,245.29,14820.0,244.1755,244.1755,243.6786,243.7482,14820.0
2025-03-17 13:50:00,245.25,246.16,245.25,246.06,15445.0,243.7084,244.6127,243.7084,244.5133,15445.0
2025-03-17 14:00:00,245.94,246.39,245.94,246.21,7307.0,244.3941,244.8413,244.3941,244.6624,7307.0
2025-03-17 14:10:00,246.2,246.32,245.93,246.24,12201.0,244.6524,244.7717,244.3841,244.6922,12201.0
2025-03-17 14:20:00,246.23,246.27,246.0,246.11,5992.0,244.6823,244.722,244.4537,244.563,5992.0
2025-03-17 14:30:00,246.0,246.35,245.95,246.19,13019.0,244.4537,244.8015,244.404,244.6425,13019.0
2025-03-17 14:40:00,246.23,246.79,246.13,246.5,13139.0,244.6823,245.2387,244.5829,244.9506,13139.0
2025-03-17 14:50:00,246.56,246.65,246.21,246.3,13028.0,245.0102,245.0996,244.6624,244.7518,13028.0
2025-03-17 15:00:00,246.22,246.47,246.09,246.24,11000.0,244.6723,244.9207,244.5431,244.6922,11000.0
2025-03-17 15:10:00,246.16,246.47,246.0,246.34,11826.0,244.6127,244.9207,244.4537,244.7916,11826.0
2025-03-17 15:20:00,246.4,246.69,246.24,246.47,13496.0,244.8512,245.1394,244.6922,244.9207,13496.0
2025-03-17 15:30:00,246.49,246.56,245.93,246.05,15724.0,244.9406,245.0102,244.3841,244.5034,15724.0
2025-03-17 15:40:00,246.08,246.12,245.75,245.89,22082.0,244.5332,244.5729,244.2053,244.3444,22082.0
2025-03-17 15:50:00,245.81,246.01,245.12,245.2,90694.0,244.2649,244.4636,243.5792,243.6587,90694.0
2025-03-18 09:30:00,245.28,245.93,243.72,244.33,33980.0,243.7382,244.3841,242.188,242.7942,33980.0
2025-03-18 09:40:00,244.38,245.61,244.27,245.61,23524.0,242.8439,244.0662,242.7346,244.0662,23524.0
2025-03-18 09:50:00,245.61,246.55,245.61,245.78,18509.0,244.0662,245.0002,244.0662,244.2351,18509.0
2025-03-18 10:00:00,246.08,246.75,245.69,246.48,13486.0,244.5332,245.199,244.1457,244.9307,13486.0
2025-03-18 10:10:00,246.71,247.18,244.76,245.13,28874.0,245.1592,245.6263,243.2215,243.5892,28874.0
2025-03-18 10:20:00,245.06,245.44,244.77,245.2,33334.0,243.5196,243.8972,243.2314,243.6587,33334.0
2025-03-18 10:30:00,245.16,245.96,245.0,245.8,18758.0,243.619,244.414,243.46,244.255,18758.0
2025-03-18 10:40:00,245.8,246.05,245.2,245.86,17208.0,244.255,244.5034,243.6587,244.3146,17208.0
2025-03-18 10:50:00,245.85,245.95,245.0,245.27,7619.0,244.3046,244.404,243.46,243.7283,7619.0
2025-03-18 11:00:00,245.32,245.32,244.32,244.64,14139.0,243.778,243.778,242.7843,243.1023,14139.0
2025-03-18 11:10:00,244.67,244.67,243.95,244.11,12204.0,243.1321,243.1321,242.4166,242.5756,12204.0
2025-03-18 11:20:00,244.38,244.64,244.19,244.44,7858.0,242.8439,243.1023,242.6551,242.9035,7858.0
2025-03-18 11:30:00,244.33,244.71,244.12,244.62,6863.0,242.7942,243.1718,242.5855,243.0824,6863.0
2025-03-18 11:40:00,244.82,244.96,244.21,244.21,7756.0,243.2811,243.4202,242.675,242.675,7756.0
2025-03-18 11:50:00,244.21,244.44,243.94,244.1,6713.0,242.675,242.9035,242.4067,242.5656,6713.0
2025-03-18 12:00:00,244.27,244.54,244.05,244.05,25795.0,242.7346,243.0029,242.516,242.516,25795.0
2025-03-18 12:10:00,244.26,245.0,244.14,244.61,24387.0,242.7246,243.46,242.6054,243.0724,24387.0
2025-03-18 12:20:00,244.58,245.08,244.53,245.08,7584.0,243.0426,243.5395,242.9929,243.5395,7584.0
2025-03-18 12:30:00,245.08,245.17,244.69,244.77,4358.0,243.5395,243.6289,243.1519,243.2314,4358.0
2025-03-18 12:40:00,244.85,244.96,244.63,244.72,10589.0,243.3109,243.4202,243.0923,243.1817,10589.0
2025-03-18 12:50:00,244.79,244.79,244.2,244.45,8398.0,243.2513,243.2513,242.665,242.9134,8398.0
2025-03-18 13:00:00,244.45,244.7,243.89,244.01,5050.0,242.9134,243.1619,242.357,242.4762,5050.0
2025-03-18 13:10:00,243.88,244.33,243.59,243.83,6453.0,242.347,242.7942,242.0589,242.2973,6453.0
2025-03-18 13:20:00,244.03,244.68,243.85,244.62,4335.0,242.4961,243.142,242.3172,243.0824,4335.0
2025-03-18 13:30:00,244.49,245.46,244.48,245.46,4719.0,242.9532,243.9171,242.9433,243.9171,4719.0
2025-03-18 13:40:00,245.52,246.0,245.42,245.9,5237.0,243.9767,244.4537,243.8773,244.3543,5237.0
2025-03-18 13:50:00,245.88,246.0,245.41,245.75,10351.0,244.3345,244.4537,243.8674,244.2053,10351.0
2025-03-18 14:00:00,245.79,246.01,245.4,245.4,7904.0,244.245,244.4636,243.8575,243.8575,7904.0
2025-03-18 14:10:00,245.54,245.57,245.17,245.56,12176.0,243.9966,244.0264,243.6289,244.0165,12176.0
2025-03-18 14:20:00,245.58,246.13,245.46,245.53,9325.0,244.0363,244.5829,243.9171,243.9867,9325.0
2025-03-18 14:30:00,245.76,246.25,245.72,246.2,14577.0,244.2152,244.7021,244.1755,244.6524,14577.0
2025-03-18 14:40:00,246.19,246.29,245.92,246.24,12551.0,244.6425,244.7419,244.3742,244.6922,12551.0
2025-03-18 14:50:00,246.24,246.49,245.63,245.95,13530.0,244.6922,244.9406,244.086,244.404,13530.0
2025-03-18 15:00:00,245.91,245.93,245.56,245.91,7407.0,244.3643,244.3841,244.0165,244.3643,7407.0
2025-03-18 15:10:00,245.99,246.34,245.85,246.08,14214.0,244.4438,244.7916,244.3046,244.5332,14214.0
2025-03-18 15:20:00,246.18,246.18,245.39,245.49,19628.0,244.6326,244.6326,243.8475,243.9469,19628.0
2025-03-18 15:30:00,245.59,246.42,245.58,246.34,17056.0,244.0463,244.8711,244.0363,244.7916,17056.0
2025-03-18 15:40:00,246.34,246.36,245.59,245.67,24624.0,244.7916,244.8114,244.0463,244.1258,24624.0
2025-03-18 15:50:00,245.65,246.1,245.5,245.69,104604.0,244.1059,244.5531,243.9568,244.1457,104604.0
2025-03-19 09:30:00,245.82,247.21,245.65,246.43,24456.0,244.2748,245.6561,244.1059,244.881,24456.0
2025-03-19 09:40:00,246.92,246.99,245.15,246.23,18108.0,245.3679,245.4375,243.609,244.6823,18108.0
2025-03-19 09:50:00,245.94,246.08,245.41,245.76,4989.0,244.3941,244.5332,243.8674,244.2152,4989.0
2025-03-19 10:00:00,245.98,246.46,245.63,246.41,12151.0,244.4338,244.9108,244.086,244.8611,12151.0
2025-03-19 10:10:00,246.41,246.69,246.13,246.41,17484.0,244.8611,245.1394,244.5829,244.8611,17484.0
2025-03-19 10:20:00,246.74,247.44,246.68,247.04,7104.0,245.1891,245.8847,245.1294,245.4872,7104.0
2025-03-19 10:30:00,247.16,247.45,246.86,247.11,7628.0,245.6064,245.8946,245.3083,245.5567,7628.0
2025-03-19 10:40:00,247.16,247.36,246.83,247.07,10680.0,245.6064,245.8052,245.2785,245.517,10680.0
2025-03-19 10:50:00,247.21,247.41,246.86,247.11,7701.0,245.6561,245.8548,245.3083,245.5567,7701.0
2025-03-19 11:00:00,247.13,247.19,246.79,246.97,4657.0,245.5766,245.6362,245.2387,245.4176,4657.0
2025-03-19 11:10:00,247.02,247.31,246.61,246.61,7552.0,245.4673,245.7555,245.0599,245.0599,7552.0
2025-03-19 11:20:00,246.62,246.85,246.4,246.81,3573.0,245.0698,245.2984,244.8512,245.2586,3573.0
2025-03-19 11:30:00,246.81,247.47,246.73,247.3,4614.0,245.2586,245.9145,245.1791,245.7455,4614.0
2025-03-19 11:40:00,247.36,247.51,247.1,247.51,5480.0,245.8052,245.9542,245.5468,245.9542,5480.0
2025-03-19 11:50:00,247.6,248.47,247.55,247.83,13376.0,246.0436,246.9082,245.994,246.2722,13376.0
2025-03-19 12:00:00,247.97,248.16,247.86,247.92,6383.0,246.4113,246.6001,246.302,246.3616,6383.0
2025-03-19 12:10:00,247.96,248.02,247.65,247.89,6513.0,246.4014,246.461,246.0933,246.3318,6513.0
2025-03-19 12:20:00,247.82,247.94,247.63,247.71,10847.0,246.2623,246.3815,246.0735,246.153,10847.0
2025-03-19 12:30:00,247.76,248.05,247.47,248.05,11469.0,246.2026,246.4908,245.9145,246.4908,11469.0
2025-03-19 12:40:00,247.96,248.56,247.96,248.45,24153.0,246.4014,246.9976,246.4014,246.8883,24153.0
2025-03-19 12:50:00,248.46,248.46,247.51,247.52,13961.0,246.8982,246.8982,245.9542,245.9641,13961.0
2025-03-19 13:00:00,247.52,247.52,246.57,246.72,15466.0,245.9641,245.9641,245.0201,245.1692,15466.0
2025-03-19 13:10:00,246.68,246.68,245.93,246.07,13815.0,245.1294,245.1294,244.3841,244.5233,13815.0
2025-03-19 13:20:00,245.92,246.09,245.5,245.52,6080.0,244.3742,244.5431,243.9568,243.9767,6080.0
2025-03-19 13:30:00,245.52,246.18,245.38,246.11,8472.0,243.9767,244.6326,243.8376,244.563,8472.0
2025-03-19 13:40:00,246.11,246.25,245.38,245.52,14342.0,244.563,244.7021,243.8376,243.9767,14342.0
2025-03-19 13:50:00,245.49,245.73,245.38,245.38,5255.0,243.9469,244.1854,243.8376,243.8376,5255.0
2025-03-19 14:00:00,245.22,246.35,245.0,246.21,12023.0,243.6786,244.8015,243.46,244.6624,12023.0
2025-03-19 14:10:00,246.21,246.83,246.17,246.53,6623.0,244.6624,245.2785,244.6226,244.9804,6623.0
2025-03-19 14:20:00,246.54,246.54,246.08,246.16,6725.0,244.9903,244.9903,244.5332,244.6127,6725.0
2025-03-19 14:30:00,246.16,247.12,246.16,247.06,24646.0,244.6127,245.5667,244.6127,245.507,24646.0
2025-03-19 14:40:00,247.06,248.14,246.85,247.99,31120.0,245.507,246.5803,245.2984,246.4312,31120.0
2025-03-19 14:50:00,247.99,248.88,247.75,248.34,22794.0,246.4312,247.3156,246.1927,246.779,22794.0
2025-03-19 15:00:00,248.52,249.11,248.14,249.11,11852.0,246.9579,247.5442,246.5803,247.5442,11852.0
2025-03-19 15:10:00,249.05,249.22,248.13,248.66,23524.0,247.4845,247.6535,246.5703,247.097,23524.0
2025-03-19 15:20:00,248.76,248.76,247.4,247.66,32918.0,247.1964,247.1964,245.8449,246.1033,32918.0
2025-03-19 15:30:00,247.66,248.38,247.66,248.1,20215.0,246.1033,246.8187,246.1033,246.5405,20215.0
2025-03-19 15:40:00,247.97,248.45,247.75,247.87,22880.0,246.4113,246.8883,246.1927,246.3119,22880.0
2025-03-19 15:50:00,247.91,248.22,246.97,247.21,166543.0,246.3517,246.6597,245.4176,245.6561,166543.0
2025-03-20 09:30:00,244.89,246.16,243.01,244.77,84048.0,243.3507,244.6127,241.4825,243.2314,84048.0
2025-03-20 09:40:00,245.1,246.97,244.65,246.17,25906.0,243.5594,245.4176,243.1122,244.6226,25906.0
2025-03-20 09:50:00,246.17,248.25,246.16,247.77,34828.0,244.6226,246.6896,244.6127,246.2126,34828.0
2025-03-20 10:00:00,247.72,249.03,247.46,248.51,25126.0,246.1629,247.4647,245.9045,246.9479,25126.0
2025-03-20 10:10:00,248.51,249.31,248.29,249.31,15417.0,246.9479,247.7429,246.7293,247.7429,15417.0
2025-03-20 10:20:00,249.04,249.82,248.51,249.82,25428.0,247.4746,248.2497,246.9479,248.2497,25428.0
2025-03-20 10:30:00,249.86,250.0,248.89,249.16,18577.0,248.2894,248.4286,247.3255,247.5938,18577.0
2025-03-20 10:40:00,249.35,249.84,249.18,249.84,14399.0,247.7826,248.2696,247.6137,248.2696,14399.0
2025-03-20 10:50:00,249.68,250.04,249.46,249.86,22655.0,248.1106,248.4683,247.892,248.2894,22655.0
2025-03-20 11:00:00,249.96,250.2,249.43,249.47,31365.0,248.3888,248.6273,247.8621,247.9019,31365.0
2025-03-20 11:10:00,249.52,249.88,248.76,249.29,23244.0,247.9516,248.3093,247.1964,247.723,23244.0
2025-03-20 11:20:00,249.45,250.0,249.35,249.59,21725.0,247.882,248.4286,247.7826,248.0211,21725.0
2025-03-20 11:30:00,249.47,249.89,249.35,249.74,22760.0,247.9019,248.3193,247.7826,248.1702,22760.0
2025-03-20 11:40:00,249.75,249.91,249.39,249.52,18569.0,248.1801,248.3391,247.8224,247.9516,18569.0
2025-03-20 11:50:00,249.48,249.91,249.3,249.54,30656.0,247.9118,248.3391,247.733,247.9715,30656.0
2025-03-20 12:00:00,249.4,249.71,248.91,248.97,17206.0,247.8323,248.1404,247.3454,247.405,17206.0
2025-03-20 12:10:00,249.02,249.49,248.92,249.21,20979.0,247.4547,247.9218,247.3553,247.6435,20979.0
2025-03-20 12:20:00,249.12,249.22,248.52,248.67,17510.0,247.5541,247.6535,246.9579,247.1069,17510.0
2025-03-20 12:30:00,248.85,249.13,248.35,248.38,13170.0,247.2858,247.564,246.7889,246.8187,13170.0
2025-03-20 12:40:00,248.48,248.84,248.35,248.37,39204.0,246.9181,247.2759,246.7889,246.8088,39204.0
2025-03-20 12:50:00,248.22,248.68,248.11,248.21,25303.0,246.6597,247.1169,246.5504,246.6498,25303.0
2025-03-20 13:00:00,248.3,249.03,247.86,249.0,38443.0,246.7392,247.4647,246.302,247.4348,38443.0
2025-03-20 13:10:00,249.02,249.04,248.58,248.95,30467.0,247.4547,247.4746,247.0175,247.3852,30467.0
2025-03-20 13:20:00,248.81,249.14,247.73,248.23,23449.0,247.246,247.574,246.1728,246.6697,23449.0
2025-03-20 13:30:00,248.43,248.61,247.79,247.96,15398.0,246.8684,247.0473,246.2325,246.4014,15398.0
2025-03-20 13:40:00,247.91,248.2,247.55,248.2,18621.0,246.3517,246.6399,245.994,246.6399,18621.0
2025-03-20 13:50:00,248.07,248.07,246.65,246.92,26262.0,246.5107,246.5107,245.0996,245.3679,26262.0
2025-03-20 14:00:00,246.92,247.05,246.62,246.71,22280.0,245.3679,245.4971,245.0698,245.1592,22280.0
2025-03-20 14:10:00,246.71,247.12,246.34,246.54,24930.0,245.1592,245.5667,244.7916,244.9903,24930.0
2025-03-20 14:20:00,246.47,246.57,245.42,245.43,21085.0,244.9207,245.0201,243.8773,243.8873,21085.0
2025-03-20 14:30:00,245.47,246.15,245.25,245.91,29055.0,243.927,244.6028,243.7084,244.3643,29055.0
2025-03-20 14:40:00,246.04,246.04,245.38,245.94,56804.0,244.4935,244.4935,243.8376,244.3941,56804.0
2025-03-20 14:50:00,245.88,246.49,245.64,245.76,46255.0,244.3345,244.9406,244.096,244.2152,46255.0
2025-03-20 15:00:00,245.74,246.38,245.58,245.64,35853.0,244.1953,244.8313,244.0363,244.096,35853.0
2025-03-20 15:10:00,245.64,246.38,245.62,246.3,47310.0,244.096,244.8313,244.0761,244.7518,47310.0
2025-03-20 15:20:00,246.29,246.76,245.78,245.8,45297.0,244.7419,245.2089,244.2351,244.255,45297.0
2025-03-20 15:30:00,245.78,245.97,245.2,245.2,70337.0,244.2351,244.4239,243.6587,243.6587,70337.0
2025-03-20 15:40:00,245.27,245.95,245.26,245.67,100902.0,243.7283,244.404,243.7184,244.1258,100902.0
2025-03-20 15:50:00,245.78,246.43,245.02,246.15,238906.0,244.2351,244.881,243.4799,244.6028,238906.0
2025-03-21 09:30:00,219.81,222.0,217.21,218.74,852878.0,218.4283,220.6046,215.8447,217.3651,852878.0
2025-03-21 09:40:00,218.76,220.69,218.01,219.1,251978.0,217.3849,219.3028,216.6396,217.7228,251978.0
2025-03-21 09:50:00,219.28,220.07,218.1,219.59,213105.0,217.9017,218.6867,216.7291,218.2097,213105.0
2025-03-21 10:00:00,219.5,220.5,218.07,220.06,253157.0,218.1203,219.114,216.6993,218.6768,253157.0
2025-03-21 10:10:00,220.01,221.72,219.45,220.72,217676.0,218.6271,220.3263,218.0706,219.3326,217676.0
2025-03-21 10:20:00,220.65,221.95,219.83,221.63,156300.0,219.263,220.5549,218.4482,220.2369,156300.0
2025-03-21 10:30:00,221.63,223.6,221.6,222.83,180400.0,220.2369,222.1945,220.2071,221.4293,180400.0
2025-03-21 10:40:00,222.75,224.53,222.75,223.88,155792.0,221.3498,223.1187,221.3498,222.4727,155792.0
2025-03-21 10:50:00,224.05,224.5,223.21,224.28,140007.0,222.6417,223.0888,221.807,222.8702,140007.0
2025-03-21 11:00:00,224.32,224.4,222.85,224.07,86667.0,222.91,222.9895,221.4492,222.6615,86667.0
2025-03-21 11:10:00,224.01,224.52,223.52,224.04,98191.0,222.6019,223.1087,222.115,222.6317,98191.0
2025-03-21 11:20:00,224.0,224.29,223.26,223.67,76899.0,222.592,222.8802,221.8566,222.2641,76899.0
2025-03-21 11:30:00,223.67,224.17,222.67,223.4,60175.0,222.2641,222.7609,221.2703,221.9958,60175.0
2025-03-21 11:40:00,223.4,224.58,223.24,224.46,56401.0,221.9958,223.1683,221.8368,223.0491,56401.0
2025-03-21 11:50:00,224.39,225.1,224.12,224.38,61360.0,222.9795,223.6851,222.7112,222.9696,61360.0
2025-03-21 12:00:00,224.46,225.6,224.16,224.69,139030.0,223.0491,224.1819,222.751,223.2777,139030.0
2025-03-21 12:10:00,224.76,226.09,224.7,225.95,74017.0,223.3472,224.6689,223.2876,224.5297,74017.0
2025-03-21 12:20:00,225.89,226.7,225.75,226.17,86995.0,224.4701,225.275,224.331,224.7483,86995.0
2025-03-21 12:30:00,226.11,226.5,225.59,226.44,51741.0,224.6887,225.0763,224.172,225.0167,51741.0
2025-03-21 12:40:00,226.44,227.25,226.0,226.83,61058.0,225.0167,225.8216,224.5794,225.4042,61058.0
2025-03-21 12:50:00,226.97,227.34,226.54,226.81,43423.0,225.5433,225.911,225.116,225.3843,43423.0
2025-03-21 13:00:00,226.84,227.86,226.76,227.39,100436.0,225.4141,226.4277,225.3346,225.9607,100436.0
2025-03-21 13:10:00,227.39,228.0,226.8,227.93,99186.0,225.9607,226.5668,225.3744,226.4973,99186.0
2025-03-21 13:20:00,228.04,228.48,227.48,227.65,81204.0,226.6066,227.0438,226.0501,226.219,81204.0
2025-03-21 13:30:00,227.73,228.34,226.94,228.23,73086.0,226.2985,226.9047,225.5135,226.7954,73086.0
2025-03-21 13:40:00,228.25,229.55,228.12,229.39,103913.0,226.8153,228.1071,226.6861,227.9481,103913.0
2025-03-21 13:50:00,229.39,230.0,228.94,229.81,111912.0,227.9481,228.5543,227.5009,228.3655,111912.0
2025-03-21 14:00:00,229.65,230.7,229.29,230.24,146931.0,228.2065,229.2499,227.8487,228.7928,146931.0
2025-03-21 14:10:00,230.25,230.86,229.76,230.65,127537.0,228.8027,229.4089,228.3158,229.2002,127537.0
2025-03-21 14:20:00,230.65,231.39,230.17,230.53,121418.0,229.2002,229.9355,228.7232,229.0809,121418.0
2025-03-21 14:30:00,230.5,230.7,229.68,230.47,83019.0,229.0511,229.2499,228.2363,229.0213,83019.0
2025-03-21 14:40:00,230.47,231.16,230.25,230.39,70420.0,229.0213,229.707,228.8027,228.9418,70420.0
2025-03-21 14:50:00,230.45,231.18,229.77,231.03,84947.0,229.0014,229.7269,228.3257,229.5778,84947.0
2025-03-21 15:00:00,231.02,231.67,230.58,231.23,90447.0,229.5679,230.2138,229.1306,229.7765,90447.0
2025-03-21 15:10:00,231.28,231.73,230.82,231.52,70701.0,229.8262,230.2734,229.3691,230.0647,70701.0
2025-03-21 15:20:00,231.51,231.87,230.4,231.02,79392.0,230.0548,230.4125,228.9518,229.5679,79392.0
2025-03-21 15:30:00,231.01,231.03,229.36,230.05,110017.0,229.5579,229.5778,227.9183,228.604,110017.0
2025-03-21 15:40:00,229.81,230.66,229.38,230.66,113054.0,228.3655,229.2101,227.9382,229.2101,113054.0
2025-03-21 15:50:00,230.66,230.99,230.18,230.53,305044.0,229.2101,229.5381,228.7331,229.0809,305044.0
2025-03-24 09:30:00,235.0,239.0,234.73,237.99,229544.0,233.5228,237.4977,233.2545,236.4941,229544.0
2025-03-24 09:40:00,238.2,239.63,237.78,239.14,119609.0,236.7027,238.1237,236.2854,237.6368,119609.0
2025-03-24 09:50:00,239.12,239.49,238.0,239.49,66820.0,237.6169,237.9846,236.504,237.9846,66820.0
2025-03-24 10:00:00,239.5,240.14,238.48,239.57,102172.0,237.9946,238.6305,236.981,238.0641,102172.0
2025-03-24 10:10:00,239.54,241.09,239.54,240.94,70611.0,238.0343,239.5746,238.0343,239.4255,70611.0
2025-03-24 10:20:00,240.82,242.12,240.82,242.04,69864.0,239.3063,240.5981,239.3063,240.5186,69864.0
2025-03-24 10:30:00,242.08,242.13,240.83,241.95,53611.0,240.5583,240.608,239.3162,240.4292,53611.0
2025-03-24 10:40:00,242.03,242.2,241.08,242.05,39558.0,240.5087,240.6776,239.5646,240.5285,39558.0
2025-03-24 10:50:00,242.05,242.18,241.2,242.03,40402.0,240.5285,240.6577,239.6839,240.5087,40402.0
2025-03-24 11:00:00,242.03,242.25,241.44,241.55,45649.0,240.5087,240.7273,239.9224,240.0317,45649.0
2025-03-24 11:10:00,241.42,241.53,240.52,240.66,47848.0,239.9025,240.0118,239.0081,239.1473,47848.0
2025-03-24 11:20:00,240.64,241.5,240.51,241.5,34645.0,239.1274,239.982,238.9982,239.982,34645.0
2025-03-24 11:30:00,241.5,241.8,241.41,241.45,22545.0,239.982,240.2801,239.8926,239.9323,22545.0
2025-03-24 11:40:00,241.46,241.94,241.1,241.68,26455.0,239.9422,240.4192,239.5845,240.1609,26455.0
2025-03-24 11:50:00,241.69,241.78,241.44,241.57,25018.0,240.1708,240.2602,239.9224,240.0515,25018.0
2025-03-24 12:00:00,241.54,241.81,241.08,241.58,31309.0,240.0217,240.29,239.5646,240.0615,31309.0
2025-03-24 12:10:00,241.59,242.4,241.58,242.31,42730.0,240.0714,240.8763,240.0615,240.7869,42730.0
2025-03-24 12:20:00,242.31,242.49,241.9,242.05,35093.0,240.7869,240.9658,240.3795,240.5285,35093.0
2025-03-24 12:30:00,241.92,242.17,240.95,241.6,54708.0,240.3993,240.6478,239.4354,240.0814,54708.0
2025-03-24 12:40:00,241.6,242.01,241.26,241.88,45662.0,240.0814,240.4888,239.7435,240.3596,45662.0
2025-03-24 12:50:00,241.92,242.83,241.8,242.78,53894.0,240.3993,241.3036,240.2801,241.2539,53894.0
2025-03-24 13:00:00,242.69,243.29,242.37,243.23,59982.0,241.1645,241.7607,240.8465,241.7011,59982.0
2025-03-24 13:10:00,242.84,243.23,242.68,243.09,38246.0,241.3136,241.7011,241.1546,241.562,38246.0
2025-03-24 13:20:00,243.02,243.33,242.92,243.33,46986.0,241.4924,241.8005,241.3931,241.8005,46986.0
2025-03-24 13:30:00,243.3,243.5,243.0,243.24,29569.0,241.7707,241.9694,241.4726,241.7111,29569.0
2025-03-24 13:40:00,243.08,243.17,242.43,242.49,39549.0,241.5521,241.6415,240.9061,240.9658,39549.0
2025-03-24 13:50:00,242.49,242.75,242.22,242.75,28977.0,240.9658,241.2241,240.6975,241.2241,28977.0
2025-03-24 14:00:00,242.75,242.75,241.95,242.15,49245.0,241.2241,241.2241,240.4292,240.6279,49245.0
2025-03-24 14:10:00,242.13,242.42,241.49,241.61,54212.0,240.608,240.8962,239.9721,240.0913,54212.0
2025-03-24 14:20:00,241.61,241.88,241.36,241.81,42903.0,240.0913,240.3596,239.8429,240.29,42903.0
2025-03-24 14:30:00,241.84,242.5,241.84,242.5,22727.0,240.3199,240.9757,240.3199,240.9757,22727.0
2025-03-24 14:40:00,242.36,242.84,242.3,242.69,33275.0,240.8366,241.3136,240.777,241.1645,33275.0
2025-03-24 14:50:00,242.77,243.23,242.77,243.23,34720.0,241.244,241.7011,241.244,241.7011,34720.0
2025-03-24 15:00:00,243.21,243.41,242.98,243.01,34582.0,241.6812,241.88,241.4527,241.4825,34582.0
2025-03-24 15:10:00,243.0,243.88,243.0,243.86,62529.0,241.4726,242.347,241.4726,242.3272,62529.0
2025-03-24 15:20:00,243.76,244.16,243.55,243.95,54470.0,242.2278,242.6253,242.0191,242.4166,54470.0
2025-03-24 15:30:00,244.0,244.24,243.75,243.95,70237.0,242.4663,242.7048,242.2178,242.4166,70237.0
2025-03-24 15:40:00,243.96,244.4,242.65,243.4,107613.0,242.4265,242.8638,241.1248,241.87,107613.0
2025-03-24 15:50:00,243.33,243.33,241.91,242.32,238846.0,241.8005,241.8005,240.3894,240.7968,238846.0
2025-03-25 09:30:00,242.24,245.14,241.86,243.97,55223.0,240.7173,243.5991,240.3397,242.4365,55223.0
2025-03-25 09:40:00,244.01,244.59,243.54,243.94,37751.0,242.4762,243.0526,242.0092,242.4067,37751.0
2025-03-25 09:50:00,243.9,244.01,243.22,243.43,27335.0,242.3669,242.4762,241.6912,241.8999,27335.0
2025-03-25 10:00:00,243.33,243.51,242.39,242.51,30805.0,241.8005,241.9794,240.8664,240.9856,30805.0
2025-03-25 10:10:00,242.39,243.0,242.0,242.27,27020.0,240.8664,241.4726,240.4788,240.7471,27020.0
2025-03-25 10:20:00,242.21,242.54,241.81,242.12,23277.0,240.6875,241.0155,240.29,240.5981,23277.0
2025-03-25 10:30:00,242.19,242.19,241.35,241.43,27808.0,240.6677,240.6677,239.8329,239.9124,27808.0
2025-03-25 10:40:00,241.29,241.47,240.9,241.39,41729.0,239.7733,239.9522,239.3858,239.8727,41729.0
2025-03-25 10:50:00,241.35,242.4,241.17,242.13,25719.0,239.8329,240.8763,239.6541,240.608,25719.0
2025-03-25 11:00:00,242.15,242.35,241.33,241.51,23970.0,240.6279,240.8266,239.8131,239.9919,23970.0
2025-03-25 11:10:00,241.37,241.56,240.58,241.53,51797.0,239.8528,240.0416,239.0678,240.0118,51797.0
2025-03-25 11:20:00,241.43,241.81,240.7,241.06,46200.0,239.9124,240.29,239.187,239.5448,46200.0
2025-03-25 11:30:00,241.04,241.44,240.7,240.7,19263.0,239.5249,239.9224,239.187,239.187,19263.0
2025-03-25 11:40:00,240.7,241.01,239.89,239.9,43067.0,239.187,239.4951,238.3821,238.392,43067.0
2025-03-25 11:50:00,239.86,240.15,239.55,240.11,52228.0,238.3523,238.6405,238.0442,238.6007,52228.0
2025-03-25 12:00:00,239.96,240.26,239.51,240.25,35458.0,238.4517,238.7498,238.0045,238.7398,35458.0
2025-03-25 12:10:00,240.36,240.36,239.8,239.9,26358.0,238.8492,238.8492,238.2927,238.392,26358.0
2025-03-25 12:20:00,240.17,240.85,240.14,240.75,41875.0,238.6603,239.3361,238.6305,239.2367,41875.0
2025-03-25 12:30:00,240.75,241.22,240.61,240.9,26877.0,239.2367,239.7037,239.0976,239.3858,26877.0
2025-03-25 12:40:00,240.93,241.54,240.93,241.35,22178.0,239.4156,240.0217,239.4156,239.8329,22178.0
2025-03-25 12:50:00,241.23,241.81,241.23,241.7,18625.0,239.7137,240.29,239.7137,240.1807,18625.0
2025-03-25 13:00:00,241.75,242.03,241.56,241.91,28263.0,240.2304,240.5087,240.0416,240.3894,28263.0
2025-03-25 13:10:00,241.87,241.9,241.01,241.09,28418.0,240.3497,240.3795,239.4951,239.5746,28418.0
2025-03-25 13:20:00,241.09,241.12,240.58,240.89,22026.0,239.5746,239.6044,239.0678,239.3758,22026.0
2025-03-25 13:30:00,240.84,240.96,240.53,240.58,18236.0,239.3261,239.4454,239.0181,239.0678,18236.0
2025-03-25 13:40:00,240.58,240.77,240.47,240.66,22553.0,239.0678,239.2566,238.9585,239.1473,22553.0
2025-03-25 13:50:00,240.59,241.0,240.54,240.86,30440.0,239.0777,239.4851,239.028,239.346,30440.0
2025-03-25 14:00:00,240.87,241.01,240.63,240.95,26167.0,239.3559,239.4951,239.1175,239.4354,26167.0
2025-03-25 14:10:00,240.98,241.14,240.87,240.9,26558.0,239.4653,239.6243,239.3559,239.3858,26558.0
2025-03-25 14:20:00,240.92,241.04,240.71,240.73,25034.0,239.4056,239.5249,239.197,239.2168,25034.0
2025-03-25 14:30:00,240.72,241.23,240.67,241.02,26864.0,239.2069,239.7137,239.1572,239.505,26864.0
2025-03-25 14:40:00,241.01,241.26,240.73,241.01,18645.0,239.4951,239.7435,239.2168,239.4951,18645.0
2025-03-25 14:50:00,240.97,241.15,240.74,241.04,36526.0,239.4553,239.6342,239.2268,239.5249,36526.0
2025-03-25 15:00:00,241.06,241.51,240.82,241.24,26223.0,239.5448,239.9919,239.3063,239.7236,26223.0
2025-03-25 15:10:00,241.26,241.31,240.71,240.77,26199.0,239.7435,239.7932,239.197,239.2566,26199.0
2025-03-25 15:20:00,240.71,241.18,240.64,241.08,31436.0,239.197,239.664,239.1274,239.5646,31436.0
2025-03-25 15:30:00,241.06,241.5,239.96,241.18,50989.0,239.5448,239.982,238.4517,239.664,50989.0
2025-03-25 15:40:00,241.2,241.96,241.2,241.95,37574.0,239.6839,240.4391,239.6839,240.4292,37574.0
2025-03-25 15:50:00,241.74,241.74,240.85,241.01,179078.0,240.2205,240.2205,239.3361,239.4951,179078.0
2025-03-26 09:30:00,242.0,244.88,240.0,244.25,47306.0,240.4788,243.3407,238.4914,242.7147,47306.0
2025-03-26 09:40:00,244.5,245.13,244.44,244.5,37740.0,242.9631,243.5892,242.9035,242.9631,37740.0
2025-03-26 09:50:00,244.47,244.69,243.67,244.13,41759.0,242.9333,243.1519,242.1383,242.5955,41759.0
2025-03-26 10:00:00,244.13,244.33,243.32,243.82,28935.0,242.5955,242.7942,241.7905,242.2874,28935.0
2025-03-26 10:10:00,244.0,244.34,243.86,244.01,27774.0,242.4663,242.8041,242.3272,242.4762,27774.0
2025-03-26 10:20:00,243.89,244.66,243.78,244.09,18089.0,242.357,243.1221,242.2477,242.5557,18089.0
2025-03-26 10:30:00,244.09,244.09,243.73,243.87,18819.0,242.5557,242.5557,242.198,242.3371,18819.0
2025-03-26 10:40:00,243.84,244.6,243.6,243.7,34232.0,242.3073,243.0625,242.0688,242.1682,34232.0
2025-03-26 10:50:00,243.74,243.84,243.01,243.43,21475.0,242.2079,242.3073,241.4825,241.8999,21475.0
2025-03-26 11:00:00,243.55,243.99,243.37,243.86,17765.0,242.0191,242.4563,241.8402,242.3272,17765.0
2025-03-26 11:10:00,243.84,243.87,243.3,243.3,22380.0,242.3073,242.3371,241.7707,241.7707,22380.0
2025-03-26 11:20:00,243.01,243.02,242.73,242.84,15356.0,241.4825,241.4924,241.2043,241.3136,15356.0
2025-03-26 11:30:00,242.83,243.4,242.81,243.32,34860.0,241.3036,241.87,241.2838,241.7905,34860.0
2025-03-26 11:40:00,243.41,243.62,242.66,242.84,15565.0,241.88,242.0887,241.1347,241.3136,15565.0
2025-03-26 11:50:00,242.82,243.15,242.39,242.62,15990.0,241.2937,241.6216,240.8664,241.0949,15990.0
2025-03-26 12:00:00,242.62,243.04,242.62,242.93,15855.0,241.0949,241.5123,241.0949,241.403,15855.0
2025-03-26 12:10:00,242.93,243.08,242.75,243.08,17569.0,241.403,241.5521,241.2241,241.5521,17569.0
2025-03-26 12:20:00,243.0,243.36,242.96,243.16,13905.0,241.4726,241.8303,241.4328,241.6316,13905.0
2025-03-26 12:30:00,243.3,243.63,243.09,243.31,16319.0,241.7707,242.0986,241.562,241.7806,16319.0
2025-03-26 12:40:00,243.31,243.64,243.31,243.56,16493.0,241.7806,242.1085,241.7806,242.029,16493.0
2025-03-26 12:50:00,243.58,243.63,243.35,243.46,25749.0,242.0489,242.0986,241.8204,241.9297,25749.0
2025-03-26 13:00:00,243.44,243.6,242.92,242.94,21292.0,241.9098,242.0688,241.3931,241.4129,21292.0
2025-03-26 13:10:00,243.06,243.27,242.7,242.85,46951.0,241.5322,241.7409,241.1744,241.3235,46951.0
2025-03-26 13:20:00,242.75,242.91,242.39,242.67,19016.0,241.2241,241.3831,240.8664,241.1446,19016.0
2025-03-26 13:30:00,242.67,242.67,242.21,242.58,22348.0,241.1446,241.1446,240.6875,241.0552,22348.0
2025-03-26 13:40:00,242.66,242.93,242.4,242.59,25917.0,241.1347,241.403,240.8763,241.0651,25917.0
2025-03-26 13:50:00,242.63,242.76,242.38,242.43,22002.0,241.1049,241.2341,240.8565,240.9061,22002.0
2025-03-26 14:00:00,242.48,242.7,242.37,242.58,17674.0,240.9558,241.1744,240.8465,241.0552,17674.0
2025-03-26 14:10:00,242.58,242.59,242.34,242.39,24010.0,241.0552,241.0651,240.8167,240.8664,24010.0
2025-03-26 14:20:00,242.4,242.49,242.22,242.24,29226.0,240.8763,240.9658,240.6975,240.7173,29226.0
2025-03-26 14:30:00,242.19,242.45,242.07,242.28,19121.0,240.6677,240.926,240.5484,240.7571,19121.0
2025-03-26 14:40:00,242.18,242.32,242.03,242.15,55530.0,240.6577,240.7968,240.5087,240.6279,55530.0
2025-03-26 14:50:00,242.15,242.7,241.97,242.56,28528.0,240.6279,241.1744,240.449,241.0353,28528.0
2025-03-26 15:00:00,242.57,243.13,242.4,242.62,31842.0,241.0453,241.6017,240.8763,241.0949,31842.0
2025-03-26 15:10:00,242.68,242.98,242.23,242.92,53632.0,241.1546,241.4527,240.7074,241.3931,53632.0
2025-03-26 15:20:00,242.84,243.36,242.84,243.09,20727.0,241.3136,241.8303,241.3136,241.562,20727.0
2025-03-26 15:30:00,243.06,243.43,242.8,243.21,30823.0,241.5322,241.8999,241.2738,241.6812,30823.0
2025-03-26 15:40:00,243.21,243.62,243.17,243.58,55031.0,241.6812,242.0887,241.6415,242.0489,55031.0
2025-03-26 15:50:00,243.56,244.29,243.48,243.74,105659.0,242.029,242.7545,241.9495,242.2079,105659.0
2025-03-27 09:30:00,243.68,244.63,243.51,244.37,27664.0,242.1483,243.0923,241.9794,242.8339,27664.0
2025-03-27 09:40:00,244.54,244.54,243.44,243.86,21934.0,243.0029,243.0029,241.9098,242.3272,21934.0
2025-03-27 09:50:00,243.97,244.37,243.46,244.1,23494.0,242.4365,242.8339,241.9297,242.5656,23494.0
2025-03-27 10:00:00,244.31,244.32,243.15,243.34,30252.0,242.7743,242.7843,241.6216,241.8104,30252.0
2025-03-27 10:10:00,243.17,244.66,242.4,244.44,42342.0,241.6415,243.1221,240.8763,242.9035,42342.0
2025-03-27 10:20:00,244.27,244.58,243.69,244.44,20664.0,242.7346,243.0426,242.1582,242.9035,20664.0
2025-03-27 10:30:00,244.49,244.58,244.14,244.46,17444.0,242.9532,243.0426,242.6054,242.9234,17444.0
2025-03-27 10:40:00,244.43,244.48,243.86,243.97,17455.0,242.8936,242.9433,242.3272,242.4365,17455.0
2025-03-27 10:50:00,244.04,244.04,243.26,243.3,20760.0,242.506,242.506,241.7309,241.7707,20760.0
2025-03-27 11:00:00,243.2,243.67,243.09,243.24,29470.0,241.6713,242.1383,241.562,241.7111,29470.0
2025-03-27 11:10:00,243.24,243.6,243.2,243.56,18428.0,241.7111,242.0688,241.6713,242.029,18428.0
2025-03-27 11:20:00,243.56,243.56,243.12,243.12,11437.0,242.029,242.029,241.5918,241.5918,11437.0
2025-03-27 11:30:00,243.1,243.29,242.91,243.22,17601.0,241.5719,241.7607,241.3831,241.6912,17601.0
2025-03-27 11:40:00,243.24,243.46,243.11,243.32,10138.0,241.7111,241.9297,241.5819,241.7905,10138.0
2025-03-27 11:50:00,243.46,243.49,242.89,243.37,19888.0,241.9297,241.9595,241.3633,241.8402,19888.0
2025-03-27 12:00:00,243.27,243.72,243.27,243.72,14585.0,241.7409,242.188,241.7409,242.188,14585.0
2025-03-27 12:10:00,243.75,243.75,243.0,243.12,16608.0,242.2178,242.2178,241.4726,241.5918,16608.0
2025-03-27 12:20:00,243.18,243.27,242.67,243.01,14530.0,241.6514,241.7409,241.1446,241.4825,14530.0
2025-03-27 12:30:00,243.0,243.73,242.98,243.72,34195.0,241.4726,242.198,241.4527,242.188,34195.0
2025-03-27 12:40:00,243.72,243.8,243.29,243.34,15995.0,242.188,242.2675,241.7607,241.8104,15995.0
2025-03-27 12:50:00,243.19,243.35,242.73,243.06,12199.0,241.6614,241.8204,241.2043,241.5322,12199.0
2025-03-27 13:00:00,242.95,243.13,242.6,243.03,14539.0,241.4229,241.6017,241.0751,241.5024,14539.0
2025-03-27 13:10:00,243.0,243.25,243.0,243.25,10355.0,241.4726,241.721,241.4726,241.721,10355.0
2025-03-27 13:20:00,243.0,243.13,242.63,242.63,13368.0,241.4726,241.6017,241.1049,241.1049,13368.0
2025-03-27 13:30:00,242.68,243.05,242.67,242.96,9166.0,241.1546,241.5222,241.1446,241.4328,9166.0
2025-03-27 13:40:00,242.96,243.02,242.51,242.89,27422.0,241.4328,241.4924,240.9856,241.3633,27422.0
2025-03-27 13:50:00,242.96,242.98,242.28,242.45,11764.0,241.4328,241.4527,240.7571,240.926,11764.0
2025-03-27 14:00:00,242.52,243.01,242.36,242.83,20448.0,240.9956,241.4825,240.8366,241.3036,20448.0
2025-03-27 14:10:00,242.92,243.36,242.83,243.26,10160.0,241.3931,241.8303,241.3036,241.7309,10160.0
2025-03-27 14:20:00,243.27,243.36,243.03,243.23,9457.0,241.7409,241.8303,241.5024,241.7011,9457.0
2025-03-27 14:30:00,243.19,243.43,243.08,243.35,10658.0,241.6614,241.8999,241.5521,241.8204,10658.0
2025-03-27 14:40:00,243.28,243.46,243.26,243.4,15566.0,241.7508,241.9297,241.7309,241.87,15566.0
2025-03-27 14:50:00,243.4,243.48,243.1,243.11,9954.0,241.87,241.9495,241.5719,241.5819,9954.0
2025-03-27 15:00:00,243.17,243.65,242.95,243.47,30237.0,241.6415,242.1185,241.4229,241.9396,30237.0
2025-03-27 15:10:00,243.61,244.24,243.47,244.24,42620.0,242.0787,242.7048,241.9396,242.7048,42620.0
2025-03-27 15:20:00,244.31,244.74,244.29,244.65,20195.0,242.7743,243.2016,242.7545,243.1122,20195.0
2025-03-27 15:30:00,244.61,244.76,244.04,244.31,31085.0,243.0724,243.2215,242.506,242.7743,31085.0
2025-03-27 15:40:00,244.36,244.69,243.95,244.47,33744.0,242.824,243.1519,242.4166,242.9333,33744.0
2025-03-27 15:50:00,244.12,244.92,243.87,243.92,65353.0,242.5855,243.3805,242.3371,242.3868,65353.0
2025-03-28 09:30:00,243.1,244.77,243.02,244.4,34422.0,241.5719,243.2314,241.4924,242.8638,34422.0
2025-03-28 09:40:00,244.18,244.2,242.91,243.67,20271.0,242.6451,242.665,241.3831,242.1383,20271.0
2025-03-28 09:50:00,243.79,243.83,241.91,242.21,33887.0,242.2576,242.2973,240.3894,240.6875,33887.0
2025-03-28 10:00:00,241.95,243.25,241.63,241.93,16477.0,240.4292,241.721,240.1112,240.4093,16477.0
2025-03-28 10:10:00,242.12,242.18,241.28,241.61,17970.0,240.5981,240.6577,239.7634,240.0913,17970.0
2025-03-28 10:20:00,241.66,241.85,241.23,241.34,17607.0,240.141,240.3298,239.7137,239.823,17607.0
2025-03-28 10:30:00,241.34,241.4,240.64,241.3,21371.0,239.823,239.8826,239.1274,239.7832,21371.0
2025-03-28 10:40:00,241.29,241.5,240.78,241.31,28132.0,239.7733,239.982,239.2665,239.7932,28132.0
2025-03-28 10:50:00,241.32,241.96,241.28,241.75,59044.0,239.8031,240.4391,239.7634,240.2304,59044.0
2025-03-28 11:00:00,241.6,241.92,241.42,241.71,16340.0,240.0814,240.3993,239.9025,240.1907,16340.0
2025-03-28 11:10:00,241.71,242.88,241.67,242.73,48254.0,240.1907,241.3533,240.1509,241.2043,48254.0
2025-03-28 11:20:00,242.73,243.01,242.6,242.64,19905.0,241.2043,241.4825,241.0751,241.1148,19905.0
2025-03-28 11:30:00,242.64,243.11,242.42,243.0,22976.0,241.1148,241.5819,240.8962,241.4726,22976.0
2025-03-28 11:40:00,242.94,243.09,242.75,243.04,9090.0,241.4129,241.562,241.2241,241.5123,9090.0
2025-03-28 11:50:00,243.04,243.04,242.38,242.38,12612.0,241.5123,241.5123,240.8565,240.8565,12612.0
2025-03-28 12:00:00,242.38,242.54,242.21,242.28,9599.0,240.8565,241.0155,240.6875,240.7571,9599.0
2025-03-28 12:10:00,242.28,242.34,241.91,242.19,8421.0,240.7571,240.8167,240.3894,240.6677,8421.0
2025-03-28 12:20:00,242.3,242.3,241.89,242.01,6765.0,240.777,240.777,240.3695,240.4888,6765.0
2025-03-28 12:30:00,241.86,242.29,241.86,242.04,11745.0,240.3397,240.767,240.3397,240.5186,11745.0
2025-03-28 12:40:00,242.13,242.35,242.09,242.26,7686.0,240.608,240.8266,240.5683,240.7372,7686.0
2025-03-28 12:50:00,242.27,242.36,241.97,242.09,10314.0,240.7471,240.8366,240.449,240.5683,10314.0
2025-03-28 13:00:00,242.08,242.11,241.46,241.72,16901.0,240.5583,240.5882,239.9422,240.2006,16901.0
2025-03-28 13:10:00,241.53,241.67,241.17,241.53,41017.0,240.0118,240.1509,239.6541,240.0118,41017.0
2025-03-28 13:20:00,241.53,241.82,241.28,241.28,8461.0,240.0118,240.3,239.7634,239.7634,8461.0
2025-03-28 13:30:00,241.28,241.51,241.14,241.51,15518.0,239.7634,239.9919,239.6243,239.9919,15518.0
2025-03-28 13:40:00,241.49,241.77,241.3,241.43,12375.0,239.9721,240.2503,239.7832,239.9124,12375.0
2025-03-28 13:50:00,241.34,242.01,241.3,241.96,8854.0,239.823,240.4888,239.7832,240.4391,8854.0
2025-03-28 14:00:00,241.96,242.08,241.69,241.87,11742.0,240.4391,240.5583,240.1708,240.3497,11742.0
2025-03-28 14:10:00,241.87,241.92,241.6,241.67,7185.0,240.3497,240.3993,240.0814,240.1509,7185.0
2025-03-28 14:20:00,241.67,241.67,241.24,241.24,9144.0,240.1509,240.1509,239.7236,239.7236,9144.0
2025-03-28 14:30:00,241.23,241.74,241.15,241.51,24873.0,239.7137,240.2205,239.6342,239.9919,24873.0
2025-03-28 14:40:00,241.65,241.84,241.62,241.79,14877.0,240.131,240.3199,240.1012,240.2702,14877.0
2025-03-28 14:50:00,241.72,241.83,241.52,241.75,11921.0,240.2006,240.3099,240.0019,240.2304,11921.0
2025-03-28 15:00:00,241.57,242.05,241.56,241.97,12158.0,240.0515,240.5285,240.0416,240.449,12158.0
2025-03-28 15:10:00,241.97,242.11,241.45,241.63,40084.0,240.449,240.5882,239.9323,240.1112,40084.0
2025-03-28 15:20:00,241.63,241.69,241.3,241.31,16164.0,240.1112,240.1708,239.7832,239.7932,16164.0
2025-03-28 15:30:00,241.4,241.75,241.33,241.69,24160.0,239.8826,240.2304,239.8131,240.1708,24160.0
2025-03-28 15:40:00,241.71,241.99,241.4,241.94,30544.0,240.1907,240.4689,239.8826,240.4192,30544.0
2025-03-28 15:50:00,242.08,242.14,241.53,241.72,83110.0,240.5583,240.618,240.0118,240.2006,83110.0
2025-03-31 09:30:00,239.81,242.23,239.25,242.09,54808.0,238.3026,240.7074,237.7461,240.5683,54808.0
2025-03-31 09:40:00,242.08,242.08,239.32,239.76,35898.0,240.5583,240.5583,237.8157,238.2529,35898.0
2025-03-31 09:50:00,239.78,242.31,239.77,242.03,44650.0,238.2728,240.7869,238.2629,240.5087,44650.0
2025-03-31 10:00:00,242.01,242.75,241.69,242.21,34991.0,240.4888,241.2241,240.1708,240.6875,34991.0
2025-03-31 10:10:00,241.9,242.09,241.12,241.25,27087.0,240.3795,240.5683,239.6044,239.7336,27087.0
2025-03-31 10:20:00,241.4,241.78,241.18,241.67,14221.0,239.8826,240.2602,239.664,240.1509,14221.0
2025-03-31 10:30:00,241.81,242.79,241.81,242.53,20461.0,240.29,241.2639,240.29,241.0055,20461.0
2025-03-31 10:40:00,242.61,242.74,242.26,242.49,24627.0,241.085,241.2142,240.7372,240.9658,24627.0
2025-03-31 10:50:00,242.49,242.5,241.76,242.25,12948.0,240.9658,240.9757,240.2404,240.7273,12948.0
2025-03-31 11:00:00,242.35,242.51,242.15,242.31,11120.0,240.8266,240.9856,240.6279,240.7869,11120.0
2025-03-31 11:10:00,242.27,242.6,242.22,242.5,11600.0,240.7471,241.0751,240.6975,240.9757,11600.0
2025-03-31 11:20:00,242.42,242.75,242.41,242.58,15577.0,240.8962,241.2241,240.8863,241.0552,15577.0
2025-03-31 11:30:00,242.52,242.75,242.31,242.56,16931.0,240.9956,241.2241,240.7869,241.0353,16931.0
2025-03-31 11:40:00,242.56,243.04,242.51,242.95,12593.0,241.0353,241.5123,240.9856,241.4229,12593.0
2025-03-31 11:50:00,243.08,243.12,242.65,242.81,12302.0,241.5521,241.5918,241.1248,241.2838,12302.0
2025-03-31 12:00:00,242.81,242.97,242.31,242.36,16566.0,241.2838,241.4427,240.7869,240.8366,16566.0
2025-03-31 12:10:00,242.27,242.43,241.8,242.23,12166.0,240.7471,240.9061,240.2801,240.7074,12166.0
2025-03-31 12:20:00,242.25,242.58,242.07,242.57,9275.0,240.7273,241.0552,240.5484,241.0453,9275.0
2025-03-31 12:30:00,242.38,242.62,242.31,242.34,18831.0,240.8565,241.0949,240.7869,240.8167,18831.0
2025-03-31 12:40:00,242.33,242.7,242.19,242.34,9195.0,240.8068,241.1744,240.6677,240.8167,9195.0
2025-03-31 12:50:00,242.48,242.69,242.2,242.38,10371.0,240.9558,241.1645,240.6776,240.8565,10371.0
2025-03-31 13:00:00,242.38,242.76,242.21,242.65,9587.0,240.8565,241.2341,240.6875,241.1248,9587.0
2025-03-31 13:10:00,242.73,242.93,241.85,241.92,15746.0,241.2043,241.403,240.3298,240.3993,15746.0
2025-03-31 13:20:00,241.81,242.38,241.54,242.38,13645.0,240.29,240.8565,240.0217,240.8565,13645.0
2025-03-31 13:30:00,242.31,242.6,242.23,242.6,11006.0,240.7869,241.0751,240.7074,241.0751,11006.0
2025-03-31 13:40:00,242.47,242.47,241.73,241.99,11861.0,240.9459,240.9459,240.2105,240.4689,11861.0
2025-03-31 13:50:00,242.04,242.32,241.94,241.95,8518.0,240.5186,240.7968,240.4192,240.4292,8518.0
2025-03-31 14:00:00,241.89,243.21,241.88,243.21,13821.0,240.3695,241.6812,240.3596,241.6812,13821.0
2025-03-31 14:10:00,243.17,243.49,243.03,243.32,17426.0,241.6415,241.9595,241.5024,241.7905,17426.0
2025-03-31 14:20:00,243.38,243.44,243.1,243.44,15477.0,241.8502,241.9098,241.5719,241.9098,15477.0
2025-03-31 14:30:00,243.44,243.78,243.42,243.64,13991.0,241.9098,242.2477,241.8899,242.1085,13991.0
2025-03-31 14:40:00,243.64,243.87,243.31,243.52,18851.0,242.1085,242.3371,241.7806,241.9893,18851.0
2025-03-31 14:50:00,243.51,243.97,243.4,243.41,13537.0,241.9794,242.4365,241.87,241.88,13537.0
2025-03-31 15:00:00,243.56,244.43,243.56,244.28,21571.0,242.029,242.8936,242.029,242.7445,21571.0
2025-03-31 15:10:00,244.16,244.77,244.11,244.66,24571.0,242.6253,243.2314,242.5756,243.1221,24571.0
2025-03-31 15:20:00,244.73,244.97,244.3,244.39,36059.0,243.1917,243.4302,242.7644,242.8538,36059.0
2025-03-31 15:30:00,244.38,244.8,244.15,244.43,48103.0,242.8439,243.2612,242.6153,242.8936,48103.0
2025-03-31 15:40:00,244.44,245.44,244.34,244.34,34107.0,242.9035,243.8972,242.8041,242.8041,34107.0
2025-03-31 15:50:00,244.39,244.48,243.38,243.9,109245.0,242.8538,242.9433,241.8502,242.3669,109245.0
2025-04-01 09:30:00,244.0,244.44,242.4,242.56,51728.0,242.4663,242.9035,240.8763,241.0353,51728.0
2025-04-01 09:40:00,242.5,242.72,241.03,242.54,30092.0,240.9757,241.1943,239.5149,241.0155,30092.0
2025-04-01 09:50:00,242.51,242.76,241.58,241.58,11444.0,240.9856,241.2341,240.0615,240.0615,11444.0
2025-04-01 10:00:00,241.0,241.73,240.12,240.12,16757.0,239.4851,240.2105,238.6107,238.6107,16757.0
2025-04-01 10:10:00,240.18,240.19,239.25,239.55,22203.0,238.6703,238.6802,237.7461,238.0442,22203.0
2025-04-01 10:20:00,239.83,240.27,239.4,239.93,16948.0,238.3225,238.7597,237.8952,238.4219,16948.0
2025-04-01 10:30:00,239.93,240.61,239.69,240.55,13492.0,238.4219,239.0976,238.1834,239.038,13492.0
2025-04-01 10:40:00,240.69,241.7,240.69,241.0,5880.0,239.1771,240.1807,239.1771,239.4851,5880.0
2025-04-01 10:50:00,241.04,241.5,240.7,241.39,11913.0,239.5249,239.982,239.187,239.8727,11913.0
2025-04-01 11:00:00,241.4,241.8,241.35,241.55,7228.0,239.8826,240.2801,239.8329,240.0317,7228.0
2025-04-01 11:10:00,241.74,242.36,241.64,241.94,11967.0,240.2205,240.8366,240.1211,240.4192,11967.0
2025-04-01 11:20:00,241.77,242.19,241.51,241.77,26122.0,240.2503,240.6677,239.9919,240.2503,26122.0
2025-04-01 11:30:00,241.75,242.3,241.74,242.24,8269.0,240.2304,240.777,240.2205,240.7173,8269.0
2025-04-01 11:40:00,242.19,242.44,241.96,242.02,7525.0,240.6677,240.9161,240.4391,240.4987,7525.0
2025-04-01 11:50:00,242.03,242.06,241.58,242.02,8338.0,240.5087,240.5385,240.0615,240.4987,8338.0
2025-04-01 12:00:00,242.01,242.56,241.99,242.5,9481.0,240.4888,241.0353,240.4689,240.9757,9481.0
2025-04-01 12:10:00,242.46,242.74,242.39,242.57,5854.0,240.936,241.2142,240.8664,241.0453,5854.0
2025-04-01 12:20:00,242.51,242.52,241.67,241.67,5519.0,240.9856,240.9956,240.1509,240.1509,5519.0
2025-04-01 12:30:00,241.56,241.76,240.88,240.98,7066.0,240.0416,240.2404,239.3659,239.4653,7066.0
2025-04-01 12:40:00,241.06,241.09,240.75,240.95,2987.0,239.5448,239.5746,239.2367,239.4354,2987.0
2025-04-01 12:50:00,240.93,241.49,240.92,241.44,9694.0,239.4156,239.9721,239.4056,239.9224,9694.0
2025-04-01 13:00:00,241.37,241.57,241.2,241.33,3957.0,239.8528,240.0515,239.6839,239.8131,3957.0
2025-04-01 13:10:00,241.33,241.47,240.93,240.93,5997.0,239.8131,239.9522,239.4156,239.4156,5997.0
2025-04-01 13:20:00,240.96,240.99,240.8,240.86,4191.0,239.4454,239.4752,239.2864,239.346,4191.0
2025-04-01 13:30:00,240.88,241.12,240.62,240.62,6317.0,239.3659,239.6044,239.1075,239.1075,6317.0
2025-04-01 13:40:00,240.62,240.81,240.58,240.66,7176.0,239.1075,239.2963,239.0678,239.1473,7176.0
2025-04-01 13:50:00,240.72,240.87,240.55,240.56,10572.0,239.2069,239.3559,239.038,239.0479,10572.0
2025-04-01 14:00:00,240.61,240.68,239.97,240.23,13551.0,239.0976,239.1671,238.4616,238.72,13551.0
2025-04-01 14:10:00,240.06,240.14,239.46,239.49,9389.0,238.551,238.6305,237.9548,237.9846,9389.0
2025-04-01 14:20:00,239.5,239.56,239.22,239.25,8657.0,237.9946,238.0542,237.7163,237.7461,8657.0
2025-04-01 14:30:00,239.27,240.08,239.26,239.91,29627.0,237.766,238.5709,237.7561,238.402,29627.0
2025-04-01 14:40:00,239.93,240.42,239.91,240.15,11016.0,238.4219,238.9088,238.402,238.6405,11016.0
2025-04-01 14:50:00,240.14,241.01,240.03,241.01,15518.0,238.6305,239.4951,238.5212,239.4951,15518.0
2025-04-01 15:00:00,240.81,241.63,240.76,241.1,53447.0,239.2963,240.1112,239.2466,239.5845,53447.0
2025-04-01 15:10:00,240.96,241.4,240.72,241.25,30797.0,239.4454,239.8826,239.2069,239.7336,30797.0
2025-04-01 15:20:00,241.25,241.28,240.96,241.0,19645.0,239.7336,239.7634,239.4454,239.4851,19645.0
2025-04-01 15:30:00,240.97,241.45,240.83,241.25,27192.0,239.4553,239.9323,239.3162,239.7336,27192.0
2025-04-01 15:40:00,241.15,241.65,241.07,241.47,22353.0,239.6342,240.131,239.5547,239.9522,22353.0
2025-04-01 15:50:00,241.57,242.2,241.19,241.96,108315.0,240.0515,240.6776,239.6739,240.4391,108315.0
2025-04-02 09:30:00,240.55,243.36,240.33,243.22,26249.0,239.038,241.8303,238.8193,241.6912,26249.0
2025-04-02 09:40:00,242.74,242.74,241.44,241.97,12800.0,241.2142,241.2142,239.9224,240.449,12800.0
2025-04-02 09:50:00,242.6,242.6,241.31,242.09,12630.0,241.0751,241.0751,239.7932,240.5683,12630.0
2025-04-02 10:00:00,242.09,242.92,241.82,242.55,4517.0,240.5683,241.3931,240.3,241.0254,4517.0
2025-04-02 10:10:00,242.61,242.95,242.51,242.87,5120.0,241.085,241.4229,240.9856,241.3434,5120.0
2025-04-02 10:20:00,242.86,242.86,242.26,242.26,6146.0,241.3334,241.3334,240.7372,240.7372,6146.0
2025-04-02 10:30:00,242.7,242.97,242.62,242.88,7078.0,241.1744,241.4427,241.0949,241.3533,7078.0
2025-04-02 10:40:00,242.91,242.96,242.49,242.69,6448.0,241.3831,241.4328,240.9658,241.1645,6448.0
2025-04-02 10:50:00,242.72,243.6,242.71,243.36,7997.0,241.1943,242.0688,241.1844,241.8303,7997.0
2025-04-02 11:00:00,243.25,243.49,243.06,243.49,3377.0,241.721,241.9595,241.5322,241.9595,3377.0
2025-04-02 11:10:00,243.27,243.34,242.87,243.2,12940.0,241.7409,241.8104,241.3434,241.6713,12940.0
2025-04-02 11:20:00,243.23,243.95,243.22,243.74,6700.0,241.7011,242.4166,241.6912,242.2079,6700.0
2025-04-02 11:30:00,243.74,243.94,243.43,243.75,4122.0,242.2079,242.4067,241.8999,242.2178,4122.0
2025-04-02 11:40:00,243.93,243.93,243.23,243.51,4289.0,242.3967,242.3967,241.7011,241.9794,4289.0
2025-04-02 11:50:00,243.55,243.98,243.45,243.88,6476.0,242.0191,242.4464,241.9197,242.347,6476.0
2025-04-02 12:00:00,243.89,244.1,243.87,243.88,4412.0,242.357,242.5656,242.3371,242.347,4412.0
2025-04-02 12:10:00,244.04,244.23,243.81,244.23,12906.0,242.506,242.6948,242.2775,242.6948,12906.0
2025-04-02 12:20:00,244.3,244.58,244.16,244.34,7071.0,242.7644,243.0426,242.6253,242.8041,7071.0
2025-04-02 12:30:00,244.34,244.43,243.73,243.98,10979.0,242.8041,242.8936,242.198,242.4464,10979.0
2025-04-02 12:40:00,243.99,244.37,243.99,244.37,5184.0,242.4563,242.8339,242.4563,242.8339,5184.0
2025-04-02 12:50:00,244.5,244.71,244.33,244.51,9169.0,242.9631,243.1718,242.7942,242.9731,9169.0
2025-04-02 13:00:00,244.4,245.2,244.4,245.1,9150.0,242.8638,243.6587,242.8638,243.5594,9150.0
2025-04-02 13:10:00,245.1,245.44,244.85,244.92,9485.0,243.5594,243.8972,243.3109,243.3805,9485.0
2025-04-02 13:20:00,244.75,244.86,244.53,244.63,5111.0,243.2116,243.3209,242.9929,243.0923,5111.0
2025-04-02 13:30:00,244.63,244.63,244.17,244.46,10867.0,243.0923,243.0923,242.6352,242.9234,10867.0
2025-04-02 13:40:00,244.6,244.62,244.15,244.2,8835.0,243.0625,243.0824,242.6153,242.665,8835.0
2025-04-02 13:50:00,244.12,244.46,243.97,244.46,5199.0,242.5855,242.9234,242.4365,242.9234,5199.0
2025-04-02 14:00:00,244.46,244.58,244.28,244.44,5331.0,242.9234,243.0426,242.7445,242.9035,5331.0
2025-04-02 14:10:00,244.26,244.5,244.18,244.39,5887.0,242.7246,242.9631,242.6451,242.8538,5887.0
2025-04-02 14:20:00,244.39,244.5,243.75,243.84,15769.0,242.8538,242.9631,242.2178,242.3073,15769.0
2025-04-02 14:30:00,243.73,244.74,243.66,244.62,11545.0,242.198,243.2016,242.1284,243.0824,11545.0
2025-04-02 14:40:00,244.64,245.0,244.38,244.67,19930.0,243.1023,243.46,242.8439,243.1321,19930.0
2025-04-02 14:50:00,244.65,244.65,243.63,243.63,11304.0,243.1122,243.1122,242.0986,242.0986,11304.0
2025-04-02 15:00:00,243.72,244.47,243.71,244.38,13224.0,242.188,242.9333,242.1781,242.8439,13224.0
2025-04-02 15:10:00,244.38,244.55,244.17,244.41,10539.0,242.8439,243.0128,242.6352,242.8737,10539.0
2025-04-02 15:20:00,244.42,244.65,244.27,244.57,11450.0,242.8836,243.1122,242.7346,243.0327,11450.0
2025-04-02 15:30:00,244.43,244.9,244.4,244.9,15190.0,242.8936,243.3606,242.8638,243.3606,15190.0
2025-04-02 15:40:00,244.9,245.54,244.78,245.25,22236.0,243.3606,243.9966,243.2414,243.7084,22236.0
2025-04-02 15:50:00,245.14,245.72,244.97,245.12,81691.0,243.5991,244.1755,243.4302,243.5792,81691.0
2025-04-03 09:30:00,230.18,232.89,225.94,226.7,235808.0,228.7331,231.4261,224.5198,225.275,235808.0
2025-04-03 09:40:00,226.61,227.46,224.58,225.21,103155.0,225.1856,226.0302,223.1683,223.7944,103155.0
2025-04-03 09:50:00,225.36,226.0,224.08,224.76,101259.0,223.9434,224.5794,222.6715,223.3472,101259.0
2025-04-03 10:00:00,224.74,225.34,223.53,224.7,75282.0,223.3273,223.9236,222.1249,223.2876,75282.0
2025-04-03 10:10:00,224.7,225.15,222.95,223.45,149184.0,223.2876,223.7348,221.5486,222.0454,149184.0
2025-04-03 10:20:00,223.16,223.84,222.22,223.74,53100.0,221.7573,222.433,220.8232,222.3336,53100.0
2025-04-03 10:30:00,223.49,223.98,222.27,222.58,43688.0,222.0852,222.5721,220.8729,221.1809,43688.0
2025-04-03 10:40:00,222.63,223.12,222.08,222.33,30881.0,221.2306,221.7175,220.6841,220.9325,30881.0
2025-04-03 10:50:00,222.5,222.54,221.34,221.53,46808.0,221.1014,221.1412,219.9487,220.1375,46808.0
2025-04-03 11:00:00,221.44,221.57,220.28,220.64,73499.0,220.0481,220.1773,218.8954,219.2531,73499.0
2025-04-03 11:10:00,220.64,221.76,220.62,221.22,117341.0,219.2531,220.3661,219.2332,219.8295,117341.0
2025-04-03 11:20:00,221.37,222.25,221.05,221.76,65334.0,219.9785,220.853,219.6605,220.3661,65334.0
2025-04-03 11:30:00,221.77,222.97,221.74,222.77,48863.0,220.376,221.5685,220.3462,221.3697,48863.0
2025-04-03 11:40:00,222.78,222.85,221.61,222.15,54662.0,221.3797,221.4492,220.217,220.7536,54662.0
2025-04-03 11:50:00,222.14,222.14,221.3,221.64,43149.0,220.7437,220.7437,219.909,220.2468,43149.0
2025-04-03 12:00:00,221.6,222.03,221.21,221.33,38632.0,220.2071,220.6344,219.8195,219.9388,38632.0
2025-04-03 12:10:00,221.33,222.52,221.21,222.31,62032.0,219.9388,221.1213,219.8195,220.9126,62032.0
2025-04-03 12:20:00,222.21,222.21,221.38,222.02,53955.0,220.8132,220.8132,219.9885,220.6244,53955.0
2025-04-03 12:30:00,222.02,222.36,221.27,221.64,32592.0,220.6244,220.9623,219.8791,220.2468,32592.0
2025-04-03 12:40:00,221.75,222.44,221.6,222.07,35894.0,220.3561,221.0418,220.2071,220.6741,35894.0
2025-04-03 12:50:00,222.04,222.08,219.69,219.99,91539.0,220.6443,220.6841,218.3091,218.6072,91539.0
2025-04-03 13:00:00,219.91,220.07,219.51,219.8,50806.0,218.5277,218.6867,218.1302,218.4184,50806.0
2025-04-03 13:10:00,219.77,219.81,219.11,219.11,39509.0,218.3886,218.4283,217.7327,217.7327,39509.0
2025-04-03 13:20:00,219.18,219.18,218.19,218.3,38329.0,217.8023,217.8023,216.8185,216.9278,38329.0
2025-04-03 13:30:00,218.26,218.57,217.89,218.22,57748.0,216.8881,217.1961,216.5204,216.8483,57748.0
2025-04-03 13:40:00,218.26,218.33,217.25,217.45,58823.0,216.8881,216.9576,215.8844,216.0832,58823.0
2025-04-03 13:50:00,217.45,217.75,216.51,216.58,64776.0,216.0832,216.3813,215.1491,215.2186,64776.0
2025-04-03 14:00:00,216.64,217.48,216.31,217.48,70155.0,215.2783,216.113,214.9503,216.113,70155.0
2025-04-03 14:10:00,217.44,217.44,216.18,216.39,60523.0,216.0732,216.0732,214.8211,215.0298,60523.0
2025-04-03 14:20:00,216.46,217.0,216.0,216.32,61696.0,215.0994,215.636,214.6423,214.9603,61696.0
2025-04-03 14:30:00,216.28,216.5,215.58,216.22,92524.0,214.9205,215.1391,214.2249,214.8609,92524.0
2025-04-03 14:40:00,216.14,217.09,216.09,217.09,58772.0,214.7814,215.7254,214.7317,215.7254,58772.0
2025-04-03 14:50:00,216.99,217.14,216.36,216.4,37903.0,215.6261,215.7751,215.0,215.0398,37903.0
2025-04-03 15:00:00,216.36,216.4,215.44,215.8,75908.0,215.0,215.0398,214.0858,214.4435,75908.0
2025-04-03 15:10:00,215.69,215.71,213.67,214.49,91035.0,214.3342,214.3541,212.3269,213.1418,91035.0
2025-04-03 15:20:00,214.49,215.06,214.07,214.51,86355.0,213.1418,213.7082,212.7244,213.1616,86355.0
2025-04-03 15:30:00,214.44,215.48,214.01,215.22,125883.0,213.0921,214.1255,212.6648,213.8672,125883.0
2025-04-03 15:40:00,215.14,215.59,214.7,214.84,130370.0,213.7877,214.2349,213.3504,213.4896,130370.0
2025-04-03 15:50:00,214.92,216.02,214.04,215.87,344779.0,213.5691,214.6621,212.6946,214.5131,344779.0
2025-04-04 09:30:00,212.0,212.38,208.6,210.59,98376.0,210.6674,211.045,207.2888,209.2663,98376.0
2025-04-04 09:40:00,210.76,210.8,208.82,209.27,74297.0,209.4352,209.475,207.5074,207.9546,74297.0
2025-04-04 09:50:00,209.44,210.04,208.73,209.25,32026.0,208.1235,208.7197,207.418,207.9347,32026.0
2025-04-04 10:00:00,209.23,209.71,207.75,208.13,55689.0,207.9148,208.3918,206.4441,206.8217,55689.0
2025-04-04 10:10:00,207.95,207.95,206.55,207.41,47914.0,206.6429,206.6429,205.2517,206.1063,47914.0
2025-04-04 10:20:00,207.37,208.7,207.05,207.08,63017.0,206.0665,207.3882,205.7485,205.7783,63017.0
2025-04-04 10:30:00,207.09,207.33,205.05,206.01,55035.0,205.7883,206.0268,203.7611,204.7151,55035.0
2025-04-04 10:40:00,206.04,206.39,204.37,204.84,32524.0,204.7449,205.0927,203.0854,203.5524,32524.0
2025-04-04 10:50:00,204.49,207.25,203.9,206.5,46691.0,203.2046,205.9473,202.6183,205.202,46691.0
2025-04-04 11:00:00,207.04,209.59,206.48,209.15,59113.0,205.7386,208.2726,205.1821,207.8353,59113.0
2025-04-04 11:10:00,209.21,212.89,208.99,212.5,66964.0,207.895,211.5518,207.6763,211.1643,66964.0
2025-04-04 11:20:00,212.5,214.0,210.74,211.01,86490.0,211.1643,212.6548,209.4153,209.6836,86490.0
2025-04-04 11:30:00,211.05,211.85,210.17,210.92,101499.0,209.7234,210.5184,208.8489,209.5942,101499.0
2025-04-04 11:40:00,210.84,212.01,210.62,211.77,62960.0,209.5147,210.6774,209.2961,210.4389,62960.0
2025-04-04 11:50:00,211.5,212.68,211.16,211.54,60635.0,210.1706,211.3431,209.8327,210.2103,60635.0
2025-04-04 12:00:00,211.54,213.24,211.38,212.14,27312.0,210.2103,211.8996,210.0513,210.8065,27312.0
2025-04-04 12:10:00,212.13,213.38,211.57,211.57,30283.0,210.7966,212.0387,210.2401,210.2401,30283.0
2025-04-04 12:20:00,211.59,211.77,210.85,211.53,31369.0,210.26,210.4389,209.5246,210.2004,31369.0
2025-04-04 12:30:00,211.53,212.12,210.99,212.08,25575.0,210.2004,210.7867,209.6638,210.7469,25575.0
2025-04-04 12:40:00,212.25,212.25,210.37,210.61,25653.0,210.9158,210.9158,209.0477,209.2862,25653.0
2025-04-04 12:50:00,210.7,211.64,210.67,211.31,14043.0,209.3756,210.3097,209.3458,209.9818,14043.0
2025-04-04 13:00:00,211.33,212.0,211.02,211.18,16623.0,210.0016,210.6674,209.6936,209.8526,16623.0
2025-04-04 13:10:00,211.23,211.23,209.77,210.56,40484.0,209.9023,209.9023,208.4514,209.2365,40484.0
2025-04-04 13:20:00,210.63,212.17,210.59,211.95,29621.0,209.306,210.8363,209.2663,210.6177,29621.0
2025-04-04 13:30:00,211.95,212.7,211.0,212.46,35926.0,210.6177,211.363,209.6737,211.1245,35926.0
2025-04-04 13:40:00,212.46,212.61,211.01,212.61,77079.0,211.1245,211.2736,209.6836,211.2736,77079.0
2025-04-04 13:50:00,212.45,213.06,211.82,212.29,34413.0,211.1146,211.7208,210.4885,210.9556,34413.0
2025-04-04 14:00:00,212.62,213.29,212.35,212.76,33240.0,211.2835,211.9493,211.0152,211.4226,33240.0
2025-04-04 14:10:00,212.55,213.68,211.69,211.99,37391.0,211.214,212.3369,210.3594,210.6575,37391.0
2025-04-04 14:20:00,211.99,212.13,210.8,211.07,29832.0,210.6575,210.7966,209.475,209.7433,29832.0
2025-04-04 14:30:00,211.24,211.24,209.8,209.9,40700.0,209.9122,209.9122,208.4812,208.5806,40700.0
2025-04-04 14:40:00,209.97,210.59,209.36,210.32,46194.0,208.6502,209.2663,208.044,208.998,46194.0
2025-04-04 14:50:00,210.31,211.01,210.0,210.72,53197.0,208.988,209.6836,208.68,209.3955,53197.0
2025-04-04 15:00:00,210.69,210.91,210.03,210.51,50359.0,209.3657,209.5843,208.7098,209.1868,50359.0
2025-04-04 15:10:00,210.48,212.17,210.34,211.28,41159.0,209.157,210.8363,209.0179,209.9519,41159.0
2025-04-04 15:20:00,211.27,212.89,211.27,212.71,69672.0,209.942,211.5518,209.942,211.373,69672.0
2025-04-04 15:30:00,212.58,213.79,212.44,213.0,71846.0,211.2438,212.4462,211.1047,211.6611,71846.0
2025-04-04 15:40:00,213.06,213.66,212.2,212.33,74749.0,211.7208,212.317,210.8662,210.9953,74749.0
2025-04-04 15:50:00,212.24,212.24,209.39,209.99,241625.0,210.9059,210.9059,208.0738,208.6701,241625.0
2025-04-07 09:30:00,203.71,205.33,201.48,202.96,97459.0,202.4295,204.0393,200.2135,201.6842,97459.0
2025-04-07 09:40:00,202.71,202.79,199.6,202.12,63879.0,201.4358,201.5153,198.3454,200.8495,63879.0
2025-04-07 09:50:00,202.25,205.62,201.9,205.04,32926.0,200.9787,204.3275,200.6309,203.7512,32926.0
2025-04-07 10:00:00,205.13,205.87,203.92,204.67,31313.0,203.8406,204.5759,202.6382,203.3835,31313.0
2025-04-07 10:10:00,204.66,215.75,204.66,213.4,79005.0,203.3736,214.3938,203.3736,212.0586,79005.0
2025-04-07 10:20:00,212.8,212.9,205.02,205.7,38413.0,211.4624,211.5618,203.7313,204.407,38413.0
2025-04-07 10:30:00,205.73,207.68,203.56,204.24,36885.0,204.4368,206.3746,202.2805,202.9562,36885.0
2025-04-07 10:40:00,204.27,205.73,203.78,205.28,41323.0,202.986,204.4368,202.4991,203.9897,41323.0
2025-04-07 10:50:00,205.24,208.56,205.04,207.5,55317.0,203.9499,207.249,203.7512,206.1957,55317.0
2025-04-07 11:00:00,207.22,208.93,205.22,205.22,33389.0,205.9175,207.6167,203.93,203.93,33389.0
2025-04-07 11:10:00,205.04,206.24,202.08,203.62,28124.0,203.7512,204.9436,200.8098,202.3401,28124.0
2025-04-07 11:20:00,204.13,204.73,201.07,202.21,29652.0,202.8469,203.4431,199.8061,200.939,29652.0
2025-04-07 11:30:00,202.02,204.24,201.79,203.94,42740.0,200.7501,202.9562,200.5216,202.6581,42740.0
2025-04-07 11:40:00,203.77,205.82,203.77,204.67,38616.0,202.4891,204.5263,202.4891,203.3835,38616.0
2025-04-07 11:50:00,205.22,205.42,203.64,203.78,31827.0,203.93,204.1288,202.36,202.4991,31827.0
2025-04-07 12:00:00,203.69,203.69,201.56,201.89,22539.0,202.4097,202.4097,200.293,200.621,22539.0
2025-04-07 12:10:00,201.77,202.55,201.11,202.09,15503.0,200.5017,201.2768,199.8459,200.8197,15503.0
2025-04-07 12:20:00,202.31,203.03,200.78,202.67,28597.0,201.0383,201.7538,199.5179,201.3961,28597.0
2025-04-07 12:30:00,202.56,203.54,202.3,202.79,21965.0,201.2868,202.2606,201.0284,201.5153,21965.0
2025-04-07 12:40:00,202.87,203.13,201.21,201.61,17069.0,201.5948,201.8532,199.9452,200.3427,17069.0
2025-04-07 12:50:00,201.61,202.31,201.01,201.58,23630.0,200.3427,201.0383,199.7465,200.3129,23630.0
2025-04-07 13:00:00,201.41,204.32,201.18,201.78,38869.0,200.144,203.0357,199.9154,200.5117,38869.0
2025-04-07 13:10:00,202.08,204.5,201.59,203.92,25824.0,200.8098,203.2146,200.3229,202.6382,25824.0
2025-04-07 13:20:00,203.81,205.32,203.5,205.06,38156.0,202.5289,204.0294,202.2208,203.771,38156.0
2025-04-07 13:30:00,204.81,205.84,203.9,205.73,40780.0,203.5226,204.5461,202.6183,204.4368,40780.0
2025-04-07 13:40:00,205.75,207.74,205.0,206.34,70002.0,204.4567,206.4342,203.7114,205.043,70002.0
2025-04-07 13:50:00,206.56,206.96,205.69,206.65,23911.0,205.2616,205.6591,204.3971,205.351,23911.0
2025-04-07 14:00:00,206.65,207.27,205.04,205.92,66904.0,205.351,205.9671,203.7512,204.6256,66904.0
2025-04-07 14:10:00,206.26,206.87,205.12,206.7,28172.0,204.9635,205.5697,203.8307,205.4007,28172.0
2025-04-07 14:20:00,206.9,206.94,204.46,204.78,23178.0,205.5995,205.6392,203.1748,203.4928,23178.0
2025-04-07 14:30:00,204.78,206.41,204.77,205.94,36206.0,203.4928,205.1126,203.4829,204.6455,36206.0
2025-04-07 14:40:00,205.69,206.05,204.32,205.3,62301.0,204.3971,204.7548,203.0357,204.0095,62301.0
2025-04-07 14:50:00,205.26,205.46,203.59,204.18,41960.0,203.9698,204.1685,202.3103,202.8966,41960.0
2025-04-07 15:00:00,204.1,205.42,203.76,203.8,28571.0,202.8171,204.1288,202.4792,202.519,28571.0
2025-04-07 15:10:00,203.96,204.74,203.14,204.68,38641.0,202.678,203.4531,201.8631,203.3934,38641.0
2025-04-07 15:20:00,204.69,204.7,203.03,203.03,31839.0,203.4034,203.4133,201.7538,201.7538,31839.0
2025-04-07 15:30:00,203.0,205.56,202.93,204.63,54925.0,201.724,204.2679,201.6544,203.3437,54925.0
2025-04-07 15:40:00,204.53,204.54,203.41,204.45,50631.0,203.2444,203.2543,202.1314,203.1649,50631.0
2025-04-07 15:50:00,203.94,205.48,203.9,205.19,164467.0,202.6581,204.1884,202.6183,203.9002,164467.0
2025-04-08 09:30:00,208.8,211.35,206.14,207.82,94548.0,207.4875,210.0215,204.8443,206.5137,94548.0
2025-04-08 09:40:00,207.08,208.39,206.5,206.9,37748.0,205.7783,207.0801,205.202,205.5995,37748.0
2025-04-08 09:50:00,206.81,208.02,205.67,207.12,21175.0,205.51,206.7124,204.3772,205.8181,21175.0
2025-04-08 10:00:00,207.4,207.65,206.0,206.91,24429.0,206.0963,206.3448,204.7051,205.6094,24429.0
2025-04-08 10:10:00,206.94,208.91,206.65,208.46,45760.0,205.6392,207.5968,205.351,207.1497,45760.0
2025-04-08 10:20:00,208.5,209.13,208.09,208.5,44913.0,207.1894,207.8155,206.782,207.1894,44913.0
2025-04-08 10:30:00,208.44,209.39,207.92,209.12,23394.0,207.1298,208.0738,206.6131,207.8055,23394.0
2025-04-08 10:40:00,208.82,209.01,207.2,207.38,21791.0,207.5074,207.6962,205.8976,206.0765,21791.0
2025-04-08 10:50:00,207.25,207.25,204.82,205.42,28355.0,205.9473,205.9473,203.5325,204.1288,28355.0
2025-04-08 11:00:00,205.45,205.93,204.69,205.19,19294.0,204.1586,204.6356,203.4034,203.9002,19294.0
2025-04-08 11:10:00,205.39,205.39,203.46,204.6,44531.0,204.099,204.099,202.1811,203.3139,44531.0
2025-04-08 11:20:00,204.6,204.85,203.72,204.33,39186.0,203.3139,203.5624,202.4395,203.0456,39186.0
2025-04-08 11:30:00,204.33,205.81,204.09,205.42,26325.0,203.0456,204.5163,202.8071,204.1288,26325.0
2025-04-08 11:40:00,205.56,205.87,204.2,204.2,24234.0,204.2679,204.5759,202.9164,202.9164,24234.0
2025-04-08 11:50:00,204.39,204.69,203.93,204.5,23354.0,203.1053,203.4034,202.6481,203.2146,23354.0
2025-04-08 12:00:00,204.51,205.26,204.11,204.27,26532.0,203.2245,203.9698,202.827,202.986,26532.0
2025-04-08 12:10:00,204.36,204.94,203.34,203.55,23877.0,203.0754,203.6518,202.0619,202.2705,23877.0
2025-04-08 12:20:00,203.52,203.67,202.78,203.67,24372.0,202.2407,202.3898,201.5054,202.3898,24372.0
2025-04-08 12:30:00,203.74,204.12,203.19,203.28,27417.0,202.4593,202.8369,201.9128,202.0022,27417.0
2025-04-08 12:40:00,202.99,203.88,202.25,203.08,24767.0,201.7141,202.5985,200.9787,201.8035,24767.0
2025-04-08 12:50:00,203.38,203.38,202.0,202.23,18485.0,202.1016,202.1016,200.7303,200.9588,18485.0
2025-04-08 13:00:00,201.74,202.17,200.44,200.5,31832.0,200.4719,200.8992,199.1801,199.2397,31832.0
2025-04-08 13:10:00,200.43,201.19,199.78,200.96,33686.0,199.1701,199.9254,198.5242,199.6968,33686.0
2025-04-08 13:20:00,200.78,200.91,199.05,199.1,17527.0,199.5179,199.6471,197.7988,197.8485,17527.0
2025-04-08 13:30:00,199.07,200.66,199.01,200.1,24932.0,197.8187,199.3987,197.7591,198.8422,24932.0
2025-04-08 13:40:00,200.56,201.84,200.11,200.5,19961.0,199.2993,200.5713,198.8522,199.2397,19961.0
2025-04-08 13:50:00,200.0,200.61,199.79,200.07,28888.0,198.7428,199.349,198.5342,198.8124,28888.0
2025-04-08 14:00:00,200.07,200.73,199.15,199.71,17461.0,198.8124,199.4683,197.8982,198.4547,17461.0
2025-04-08 14:10:00,199.71,200.36,199.22,200.2,18832.0,198.4547,199.1006,197.9678,198.9416,18832.0
2025-04-08 14:20:00,200.02,200.32,199.03,199.27,25292.0,198.7627,199.0608,197.7789,198.0174,25292.0
2025-04-08 14:30:00,199.51,200.98,198.77,199.26,53495.0,198.2559,199.7167,197.5206,198.0075,53495.0
2025-04-08 14:40:00,199.03,200.05,198.49,199.76,42167.0,197.7789,198.7925,197.2423,198.5044,42167.0
2025-04-08 14:50:00,199.86,199.91,198.92,199.09,22101.0,198.6037,198.6534,197.6696,197.8386,22101.0
2025-04-08 15:00:00,199.03,199.14,197.52,197.55,19670.0,197.7789,197.8883,196.2784,196.3082,19670.0
2025-04-08 15:10:00,197.7,197.87,196.74,196.92,22871.0,196.4573,196.6262,195.5033,195.6822,22871.0
2025-04-08 15:20:00,197.09,198.64,196.97,198.05,35503.0,195.8511,197.3914,195.7319,196.8051,35503.0
2025-04-08 15:30:00,197.87,198.01,195.7,195.95,47414.0,196.6262,196.7654,194.4699,194.7183,47414.0
2025-04-08 15:40:00,195.85,196.71,195.52,195.67,71700.0,194.6189,195.4735,194.291,194.4401,71700.0
2025-04-08 15:50:00,195.78,198.25,195.73,198.21,145926.0,194.5494,197.0038,194.4997,196.9641,145926.0
2025-04-09 09:30:00,194.34,197.77,194.29,197.76,55433.0,193.1184,196.5269,193.0687,196.5169,55433.0
2025-04-09 09:40:00,197.49,197.7,194.46,196.36,44143.0,196.2486,196.4573,193.2377,195.1257,44143.0
2025-04-09 09:50:00,196.73,197.45,196.27,196.38,16179.0,195.4934,196.2089,195.0363,195.1456,16179.0
2025-04-09 10:00:00,196.51,198.53,195.56,196.24,21595.0,195.2748,197.2821,194.3308,195.0065,21595.0
2025-04-09 10:10:00,196.44,196.9,195.53,196.02,23984.0,195.2052,195.6623,194.3009,194.7879,23984.0
2025-04-09 10:20:00,195.83,196.59,195.03,196.15,12938.0,194.5991,195.3543,193.8041,194.917,12938.0
2025-04-09 10:30:00,197.07,197.51,196.2,196.53,14276.0,195.8313,196.2685,194.9667,195.2947,14276.0
2025-04-09 10:40:00,196.3,197.39,195.55,196.18,10836.0,195.0661,196.1493,194.3208,194.9469,10836.0
2025-04-09 10:50:00,196.3,196.3,195.13,195.28,9481.0,195.0661,195.0661,193.9035,194.0525,9481.0
2025-04-09 11:00:00,195.24,197.0,195.21,196.68,13936.0,194.0128,195.7617,193.983,195.4437,13936.0
2025-04-09 11:10:00,196.43,197.18,196.07,196.89,24324.0,195.1953,195.9406,194.8376,195.6524,24324.0
2025-04-09 11:20:00,197.22,197.5,196.58,196.63,38536.0,195.9803,196.2586,195.3443,195.394,38536.0
2025-04-09 11:30:00,196.75,197.24,195.98,196.19,26590.0,195.5133,196.0002,194.7481,194.9568,26590.0
2025-04-09 11:40:00,196.19,197.13,195.96,196.21,23918.0,194.9568,195.8909,194.7282,194.9767,23918.0
2025-04-09 11:50:00,195.97,196.93,195.82,195.82,12055.0,194.7382,195.6921,194.5891,194.5891,12055.0
2025-04-09 12:00:00,196.04,196.44,195.83,196.4,7447.0,194.8077,195.2052,194.5991,195.1655,7447.0
2025-04-09 12:10:00,196.38,197.57,196.26,197.31,10221.0,195.1456,196.3281,195.0264,196.0698,10221.0
2025-04-09 12:20:00,197.05,197.45,196.8,196.92,13703.0,195.8114,196.2089,195.563,195.6822,13703.0
2025-04-09 12:30:00,196.82,197.61,196.82,197.45,20289.0,195.5828,196.3679,195.5828,196.2089,20289.0
2025-04-09 12:40:00,197.45,198.12,197.11,198.12,26376.0,196.2089,196.8747,195.871,196.8747,26376.0
2025-04-09 12:50:00,198.25,198.38,197.43,197.59,15544.0,197.0038,197.133,196.189,196.348,15544.0
2025-04-09 13:00:00,197.35,199.7,197.35,198.0,27114.0,196.1095,198.4447,196.1095,196.7554,27114.0
2025-04-09 13:10:00,198.09,201.52,196.74,201.15,46791.0,196.8449,200.2533,195.5033,199.8856,46791.0
2025-04-09 13:20:00,200.95,210.82,200.83,207.58,124119.0,199.6869,209.4948,199.5676,206.2752,124119.0
2025-04-09 13:30:00,207.58,214.34,206.15,209.77,130751.0,206.2752,212.9927,204.8542,208.4514,130751.0
2025-04-09 13:40:00,209.9,214.47,208.91,212.42,116785.0,208.5806,213.1219,207.5968,211.0848,116785.0
2025-04-09 13:50:00,213.03,216.83,212.15,215.88,122598.0,211.6909,215.4671,210.8165,214.523,122598.0
2025-04-09 14:00:00,216.27,217.92,214.61,216.45,138145.0,214.9106,216.5502,213.261,215.0894,138145.0
2025-04-09 14:10:00,216.3,219.63,215.88,217.55,55995.0,214.9404,218.2495,214.523,216.1825,55995.0
2025-04-09 14:20:00,218.13,220.46,216.86,219.79,62453.0,216.7589,219.0742,215.4969,218.4085,62453.0
2025-04-09 14:30:00,219.79,221.2,218.04,219.36,80035.0,218.4085,219.8096,216.6695,217.9812,80035.0
2025-04-09 14:40:00,219.36,219.41,214.09,216.12,83970.0,217.9812,218.0308,212.7443,214.7615,83970.0
2025-04-09 14:50:00,215.86,216.14,212.35,212.99,55806.0,214.5032,214.7814,211.0152,211.6512,55806.0
2025-04-09 15:00:00,213.45,215.19,213.13,213.76,55621.0,212.1083,213.8374,211.7903,212.4164,55621.0
2025-04-09 15:10:00,214.18,216.4,213.94,215.36,51934.0,212.8337,215.0398,212.5952,214.0063,51934.0
2025-04-09 15:20:00,215.46,217.02,215.45,216.2,32692.0,214.1057,215.6559,214.0957,214.841,32692.0
2025-04-09 15:30:00,216.38,217.85,215.07,215.66,65253.0,215.0199,216.4806,213.7181,214.3044,65253.0
2025-04-09 15:40:00,215.66,217.38,215.27,217.09,77699.0,214.3044,216.0136,213.9169,215.7254,77699.0
2025-04-09 15:50:00,217.22,218.6,216.79,217.77,264035.0,215.8546,217.2259,215.4273,216.4011,264035.0
2025-04-10 09:30:00,212.45,213.49,211.0,211.43,58005.0,211.1146,212.1481,209.6737,210.101,58005.0
2025-04-10 09:40:00,211.0,211.01,208.63,210.69,32999.0,209.6737,209.6836,207.3186,209.3657,32999.0
2025-04-10 09:50:00,210.88,211.41,208.74,209.02,31624.0,209.5545,210.0811,207.4279,207.7061,31624.0
2025-04-10 10:00:00,208.69,209.03,207.5,208.3,42380.0,207.3782,207.7161,206.1957,206.9907,42380.0
2025-04-10 10:10:00,207.96,208.7,207.38,208.02,31297.0,206.6528,207.3882,206.0765,206.7124,31297.0
2025-04-10 10:20:00,208.15,209.56,207.88,208.2,30117.0,206.8416,208.2428,206.5733,206.8913,30117.0
2025-04-10 10:30:00,207.95,209.81,207.9,209.06,42972.0,206.6429,208.4912,206.5932,207.7459,42972.0
2025-04-10 10:40:00,209.18,209.88,208.37,208.7,17536.0,207.8651,208.5607,207.0602,207.3882,17536.0
2025-04-10 10:50:00,208.7,209.3,207.91,208.0,19462.0,207.3882,207.9844,206.6031,206.6926,19462.0
2025-04-10 11:00:00,207.95,208.95,207.55,208.95,45295.0,206.6429,207.6366,206.2454,207.6366,45295.0
2025-04-10 11:10:00,208.81,209.04,207.11,207.31,15334.0,207.4975,207.726,205.8082,206.0069,15334.0
2025-04-10 11:20:00,207.53,207.91,206.78,207.53,21806.0,206.2255,206.6031,205.4802,206.2255,21806.0
2025-04-10 11:30:00,207.65,207.65,205.8,205.82,57854.0,206.3448,206.3448,204.5064,204.5263,57854.0
2025-04-10 11:40:00,206.01,206.78,205.74,205.74,31900.0,204.7151,205.4802,204.4468,204.4468,31900.0
2025-04-10 11:50:00,205.74,205.93,204.73,205.14,54300.0,204.4468,204.6356,203.4431,203.8505,54300.0
2025-04-10 12:00:00,205.35,206.0,204.03,204.5,28840.0,204.0592,204.7051,202.7475,203.2146,28840.0
2025-04-10 12:10:00,204.27,204.69,202.98,203.11,32736.0,202.986,203.4034,201.7041,201.8333,32736.0
2025-04-10 12:20:00,202.94,203.25,201.39,202.31,75087.0,201.6644,201.9724,200.1241,201.0383,75087.0
2025-04-10 12:30:00,202.14,204.58,202.12,204.58,43069.0,200.8694,203.2941,200.8495,203.2941,43069.0
2025-04-10 12:40:00,204.58,205.41,203.72,205.41,55281.0,203.2941,204.1188,202.4395,204.1188,55281.0
2025-04-10 12:50:00,205.14,205.49,204.32,205.03,26319.0,203.8505,204.1983,203.0357,203.7412,26319.0
2025-04-10 13:00:00,205.03,206.9,203.55,203.84,53952.0,203.7412,205.5995,202.2705,202.5587,53952.0
2025-04-10 13:10:00,203.69,203.69,202.14,202.72,40342.0,202.4097,202.4097,200.8694,201.4457,40342.0
2025-04-10 13:20:00,202.76,204.62,202.28,204.62,19582.0,201.4855,203.3338,201.0085,203.3338,19582.0
2025-04-10 13:30:00,204.64,205.5,204.05,204.64,30281.0,203.3537,204.2083,202.7674,203.3537,30281.0
2025-04-10 13:40:00,204.65,207.65,204.52,206.38,32087.0,203.3636,206.3448,203.2344,205.0827,32087.0
2025-04-10 13:50:00,206.38,207.29,205.39,206.87,39147.0,205.0827,205.987,204.099,205.5697,39147.0
2025-04-10 14:00:00,206.75,207.82,205.72,205.72,31152.0,205.4504,206.5137,204.4269,204.4269,31152.0
2025-04-10 14:10:00,205.97,206.42,204.89,206.42,13900.0,204.6753,205.1225,203.6021,205.1225,13900.0
2025-04-10 14:20:00,206.3,208.25,206.29,208.04,13056.0,205.0032,206.941,204.9933,206.7323,13056.0
2025-04-10 14:30:00,208.05,208.58,207.18,207.33,37256.0,206.7422,207.2689,205.8777,206.0268,37256.0
2025-04-10 14:40:00,207.69,208.7,206.47,206.94,23904.0,206.3845,207.3882,205.1722,205.6392,23904.0
2025-04-10 14:50:00,207.02,207.47,205.58,206.32,17741.0,205.7187,206.1659,204.2878,205.0231,17741.0
2025-04-10 15:00:00,206.23,207.77,205.89,206.28,20533.0,204.9337,206.464,204.5958,204.9834,20533.0
2025-04-10 15:10:00,206.21,206.74,205.66,206.51,64148.0,204.9138,205.4405,204.3673,205.2119,64148.0
2025-04-10 15:20:00,206.51,207.35,205.28,205.47,41533.0,205.2119,206.0466,203.9897,204.1785,41533.0
2025-04-10 15:30:00,205.46,206.32,204.62,204.62,40981.0,204.1685,205.0231,203.3338,203.3338,40981.0
2025-04-10 15:40:00,204.71,204.97,203.26,204.13,77295.0,203.4232,203.6816,201.9824,202.8469,77295.0
2025-04-10 15:50:00,204.13,206.46,204.13,206.34,231861.0,202.8469,205.1622,202.8469,205.043,231861.0
2025-04-11 09:30:00,204.79,206.4,200.39,203.36,72982.0,203.5027,205.1026,199.1304,202.0817,72982.0
2025-04-11 09:40:00,202.26,203.11,200.06,202.67,68019.0,200.9886,201.8333,198.8025,201.3961,68019.0
2025-04-11 09:50:00,202.53,203.02,201.63,202.45,29529.0,201.2569,201.7439,200.3626,201.1774,29529.0
2025-04-11 10:00:00,202.03,202.97,201.0,202.08,25337.0,200.7601,201.6942,199.7366,200.8098,25337.0
2025-04-11 10:10:00,202.2,202.71,201.18,201.41,19190.0,200.929,201.4358,199.9154,200.144,19190.0
2025-04-11 10:20:00,201.31,201.77,199.88,199.88,20959.0,200.0446,200.5017,198.6236,198.6236,20959.0
2025-04-11 10:30:00,199.89,201.9,199.85,201.16,27791.0,198.6335,200.6309,198.5938,199.8956,27791.0
2025-04-11 10:40:00,201.01,202.13,200.85,202.0,8887.0,199.7465,200.8595,199.5875,200.7303,8887.0
2025-04-11 10:50:00,201.85,202.0,201.0,201.03,9035.0,200.5812,200.7303,199.7366,199.7664,9035.0
2025-04-11 11:00:00,200.8,202.81,200.25,201.2,28758.0,199.5378,201.5352,198.9913,199.9353,28758.0
2025-04-11 11:10:00,201.15,201.48,200.48,201.3,10801.0,199.8856,200.2135,199.2198,200.0347,10801.0
2025-04-11 11:20:00,201.32,201.55,200.5,201.44,11456.0,200.0546,200.2831,199.2397,200.1738,11456.0
2025-04-11 11:30:00,201.34,202.0,200.77,201.75,29635.0,200.0744,200.7303,199.508,200.4818,29635.0
2025-04-11 11:40:00,201.7,201.75,201.04,201.59,20308.0,200.4322,200.4818,199.7763,200.3229,20308.0
2025-04-11 11:50:00,201.59,202.36,201.3,202.15,22907.0,200.3229,201.088,200.0347,200.8793,22907.0
2025-04-11 12:00:00,202.15,202.46,201.57,202.08,11643.0,200.8793,201.1874,200.303,200.8098,11643.0
2025-04-11 12:10:00,202.09,203.0,202.08,202.91,23274.0,200.8197,201.724,200.8098,201.6346,23274.0
2025-04-11 12:20:00,202.81,202.82,201.92,202.31,11796.0,201.5352,201.5451,200.6508,201.0383,11796.0
2025-04-11 12:30:00,202.5,204.59,202.5,204.58,82996.0,201.2271,203.304,201.2271,203.2941,82996.0
2025-04-11 12:40:00,204.59,205.63,204.15,205.44,5430.0,203.304,204.3375,202.8668,204.1487,5430.0
2025-04-11 12:50:00,205.5,205.7,204.91,205.49,6096.0,204.2083,204.407,203.622,204.1983,6096.0
2025-04-11 13:00:00,205.5,206.12,205.09,205.6,21848.0,204.2083,204.8244,203.8009,204.3076,21848.0
2025-04-11 13:10:00,205.5,205.5,204.81,205.12,13552.0,204.2083,204.2083,203.5226,203.8307,13552.0
2025-04-11 13:20:00,205.13,205.98,204.94,205.12,19968.0,203.8406,204.6853,203.6518,203.8307,19968.0
2025-04-11 13:30:00,205.12,207.11,205.06,207.11,14859.0,203.8307,205.8082,203.771,205.8082,14859.0
2025-04-11 13:40:00,206.96,208.22,206.95,207.71,15035.0,205.6591,206.9112,205.6492,206.4044,15035.0
2025-04-11 13:50:00,207.59,208.79,207.57,207.78,25951.0,206.2851,207.4776,206.2653,206.4739,25951.0
2025-04-11 14:00:00,207.96,208.26,206.94,207.16,18375.0,206.6528,206.9509,205.6392,205.8578,18375.0
2025-04-11 14:10:00,207.16,207.71,206.87,207.03,9231.0,205.8578,206.4044,205.5697,205.7287,9231.0
2025-04-11 14:20:00,207.1,207.25,206.35,207.18,14424.0,205.7982,205.9473,205.0529,205.8777,14424.0
2025-04-11 14:30:00,207.44,207.44,206.63,206.9,10545.0,206.1361,206.1361,205.3312,205.5995,10545.0
2025-04-11 14:40:00,207.15,207.67,206.94,207.67,10487.0,205.8479,206.3646,205.6392,206.3646,10487.0
2025-04-11 14:50:00,207.69,207.69,206.52,206.52,13824.0,206.3845,206.3845,205.2219,205.2219,13824.0
2025-04-11 15:00:00,206.63,208.08,206.5,207.75,28757.0,205.3312,206.7721,205.202,206.4441,28757.0
2025-04-11 15:10:00,207.84,208.36,207.62,208.32,26610.0,206.5336,207.0503,206.3149,207.0105,26610.0
2025-04-11 15:20:00,208.31,209.0,208.14,208.4,25987.0,207.0006,207.6863,206.8317,207.09,25987.0
2025-04-11 15:30:00,208.33,208.78,207.51,207.99,41347.0,207.0205,207.4677,206.2056,206.6826,41347.0
2025-04-11 15:40:00,207.98,208.06,207.25,207.64,58782.0,206.6727,206.7522,205.9473,206.3348,58782.0
2025-04-11 15:50:00,207.88,208.25,206.9,207.7,234154.0,206.5733,206.941,205.5995,206.3944,234154.0
2025-04-14 09:30:00,211.76,211.88,210.41,211.09,53068.0,210.4289,210.5482,209.0874,209.7631,53068.0
2025-04-14 09:40:00,210.7,212.5,210.25,211.26,12024.0,209.3756,211.1643,208.9284,209.9321,12024.0
2025-04-14 09:50:00,210.98,211.35,209.96,210.6,10578.0,209.6538,210.0215,208.6402,209.2762,10578.0
2025-04-14 10:00:00,210.5,212.95,209.87,212.14,22390.0,209.1768,211.6114,208.5508,210.8065,22390.0
2025-04-14 10:10:00,212.22,212.68,211.4,212.08,18021.0,210.886,211.3431,210.0712,210.7469,18021.0
2025-04-14 10:20:00,212.08,213.33,211.91,213.33,27628.0,210.7469,211.9891,210.578,211.9891,27628.0
2025-04-14 10:30:00,212.76,213.42,212.52,213.36,14571.0,211.4226,212.0785,211.1841,212.0189,14571.0
2025-04-14 10:40:00,213.27,213.61,212.98,213.61,25585.0,211.9294,212.2673,211.6413,212.2673,25585.0
2025-04-14 10:50:00,213.75,214.18,212.97,213.41,25115.0,212.4064,212.8337,211.6313,212.0686,25115.0
2025-04-14 11:00:00,213.15,213.46,212.32,212.78,8929.0,211.8102,212.1182,210.9854,211.4425,8929.0
2025-04-14 11:10:00,212.82,213.04,212.18,212.45,13401.0,211.4823,211.7009,210.8463,211.1146,13401.0
2025-04-14 11:20:00,212.46,212.47,211.22,211.44,11242.0,211.1245,211.1345,209.8923,210.1109,11242.0
2025-04-14 11:30:00,211.49,212.21,211.12,211.33,11467.0,210.1606,210.8761,209.7929,210.0016,11467.0
2025-04-14 11:40:00,211.49,211.65,210.31,210.31,15487.0,210.1606,210.3196,208.988,208.988,15487.0
2025-04-14 11:50:00,210.25,210.73,209.77,210.17,8685.0,208.9284,209.4054,208.4514,208.8489,8685.0
2025-04-14 12:00:00,210.21,210.54,209.65,209.65,10465.0,208.8887,209.2166,208.3322,208.3322,10465.0
2025-04-14 12:10:00,209.66,211.31,209.3,211.3,9605.0,208.3421,209.9818,207.9844,209.9718,9605.0
2025-04-14 12:20:00,211.3,211.56,210.52,210.97,9503.0,209.9718,210.2302,209.1967,209.6439,9503.0
2025-04-14 12:30:00,210.7,211.74,210.65,211.45,5304.0,209.3756,210.4091,209.3259,210.1209,5304.0
2025-04-14 12:40:00,211.61,211.88,211.53,211.67,8119.0,210.2799,210.5482,210.2004,210.3395,8119.0
2025-04-14 12:50:00,211.39,211.39,210.89,210.92,3957.0,210.0613,210.0613,209.5644,209.5942,3957.0
2025-04-14 13:00:00,211.11,212.91,210.48,211.0,13434.0,209.783,211.5717,209.157,209.6737,13434.0
2025-04-14 13:10:00,211.01,211.67,210.76,211.67,4510.0,209.6836,210.3395,209.4352,210.3395,4510.0
2025-04-14 13:20:00,211.56,212.08,211.37,211.49,13680.0,210.2302,210.7469,210.0414,210.1606,13680.0
2025-04-14 13:30:00,211.64,212.1,211.34,211.56,15886.0,210.3097,210.7668,210.0116,210.2302,15886.0
2025-04-14 13:40:00,211.55,211.99,211.42,211.94,5800.0,210.2202,210.6575,210.0911,210.6078,5800.0
2025-04-14 13:50:00,211.91,212.25,211.64,211.77,12805.0,210.578,210.9158,210.3097,210.4389,12805.0
2025-04-14 14:00:00,211.77,212.29,211.77,212.29,10237.0,210.4389,210.9556,210.4389,210.9556,10237.0
2025-04-14 14:10:00,212.31,212.32,211.51,211.69,11195.0,210.9755,210.9854,210.1805,210.3594,11195.0
2025-04-14 14:20:00,211.74,212.37,211.66,211.91,8562.0,210.4091,211.0351,210.3296,210.578,8562.0
2025-04-14 14:30:00,212.11,212.44,211.85,211.98,12692.0,210.7767,211.1047,210.5184,210.6475,12692.0
2025-04-14 14:40:00,211.78,212.2,211.25,211.48,9468.0,210.4488,210.8662,209.9221,210.1507,9468.0
2025-04-14 14:50:00,211.46,211.56,211.2,211.27,17478.0,210.1308,210.2302,209.8724,209.942,17478.0
2025-04-14 15:00:00,211.28,211.7,210.91,211.38,30901.0,209.9519,210.3693,209.5843,210.0513,30901.0
2025-04-14 15:10:00,211.38,211.87,211.08,211.28,8099.0,210.0513,210.5382,209.7532,209.9519,8099.0
2025-04-14 15:20:00,211.23,211.78,211.15,211.43,10541.0,209.9023,210.4488,209.8228,210.101,10541.0
2025-04-14 15:30:00,211.52,211.61,211.21,211.31,9806.0,210.1904,210.2799,209.8824,209.9818,9806.0
2025-04-14 15:40:00,211.37,211.75,210.8,211.0,18337.0,210.0414,210.419,209.475,209.6737,18337.0
2025-04-14 15:50:00,210.8,211.0,210.07,210.47,61818.0,209.475,209.6737,208.7495,209.147,61818.0
2025-04-15 09:30:00,209.94,210.75,208.05,209.67,17765.0,208.6204,209.4253,206.7422,208.3521,17765.0
2025-04-15 09:40:00,209.84,210.5,209.3,209.88,11998.0,208.521,209.1768,207.9844,208.5607,11998.0
2025-04-15 09:50:00,209.8,210.35,209.3,209.3,13361.0,208.4812,209.0278,207.9844,207.9844,13361.0
2025-04-15 10:00:00,209.22,209.55,208.48,208.94,9849.0,207.9049,208.2328,207.1695,207.6267,9849.0
2025-04-15 10:10:00,209.13,209.69,207.9,208.01,13934.0,207.8155,208.3719,206.5932,206.7025,13934.0
2025-04-15 10:20:00,208.01,208.55,207.6,208.12,12509.0,206.7025,207.2391,206.2951,206.8118,12509.0
2025-04-15 10:30:00,208.1,208.82,208.03,208.06,7499.0,206.7919,207.5074,206.7224,206.7522,7499.0
2025-04-15 10:40:00,207.94,208.78,207.8,208.38,10535.0,206.6329,207.4677,206.4938,207.0702,10535.0
2025-04-15 10:50:00,208.09,208.63,208.09,208.42,12798.0,206.782,207.3186,206.782,207.1099,12798.0
2025-04-15 11:00:00,208.36,208.7,207.98,208.06,6127.0,207.0503,207.3882,206.6727,206.7522,6127.0
2025-04-15 11:10:00,208.18,208.54,208.04,208.31,8413.0,206.8714,207.2292,206.7323,207.0006,8413.0
2025-04-15 11:20:00,208.36,208.56,207.97,208.18,19959.0,207.0503,207.249,206.6627,206.8714,19959.0
2025-04-15 11:30:00,208.18,208.77,208.15,208.41,6680.0,206.8714,207.4577,206.8416,207.1,6680.0
2025-04-15 11:40:00,208.25,208.9,208.25,208.9,5484.0,206.941,207.5869,206.941,207.5869,5484.0
2025-04-15 11:50:00,208.91,209.25,208.72,208.96,7985.0,207.5968,207.9347,207.408,207.6465,7985.0
2025-04-15 12:00:00,209.08,209.23,208.48,208.62,4166.0,207.7658,207.9148,207.1695,207.3087,4166.0
2025-04-15 12:10:00,208.57,208.86,208.29,208.63,6444.0,207.259,207.5472,206.9807,207.3186,6444.0
2025-04-15 12:20:00,208.64,208.9,208.52,208.64,9111.0,207.3285,207.5869,207.2093,207.3285,9111.0
2025-04-15 12:30:00,208.75,208.93,208.43,208.54,5404.0,207.4378,207.6167,207.1199,207.2292,5404.0
2025-04-15 12:40:00,208.42,208.8,208.41,208.77,4970.0,207.1099,207.4875,207.1,207.4577,4970.0
2025-04-15 12:50:00,208.75,208.75,208.04,208.28,9170.0,207.4378,207.4378,206.7323,206.9708,9170.0
2025-04-15 13:00:00,208.27,208.57,208.1,208.1,5042.0,206.9609,207.259,206.7919,206.7919,5042.0
2025-04-15 13:10:00,208.0,208.15,207.56,207.63,10804.0,206.6926,206.8416,206.2553,206.3249,10804.0
2025-04-15 13:20:00,207.63,207.78,207.32,207.46,7541.0,206.3249,206.4739,206.0168,206.156,7541.0
2025-04-15 13:30:00,207.44,207.82,207.35,207.82,7703.0,206.1361,206.5137,206.0466,206.5137,7703.0
2025-04-15 13:40:00,207.89,207.97,207.69,207.81,3684.0,206.5833,206.6627,206.3845,206.5038,3684.0
2025-04-15 13:50:00,207.73,207.73,207.0,207.39,9053.0,206.4243,206.4243,205.6988,206.0864,9053.0
2025-04-15 14:00:00,207.4,207.53,206.95,207.07,6247.0,206.0963,206.2255,205.6492,205.7684,6247.0
2025-04-15 14:10:00,206.98,206.98,206.32,206.49,14222.0,205.679,205.679,205.0231,205.1921,14222.0
2025-04-15 14:20:00,206.39,206.93,206.36,206.53,20276.0,205.0927,205.6293,205.0629,205.2318,20276.0
2025-04-15 14:30:00,206.63,207.12,206.63,206.99,7803.0,205.3312,205.8181,205.3312,205.6889,7803.0
2025-04-15 14:40:00,206.87,207.45,206.71,207.45,13771.0,205.5697,206.146,205.4107,206.146,13771.0
2025-04-15 14:50:00,207.45,207.62,207.23,207.29,16548.0,206.146,206.3149,205.9274,205.987,16548.0
2025-04-15 15:00:00,207.25,207.52,207.19,207.36,13970.0,205.9473,206.2156,205.8877,206.0566,13970.0
2025-04-15 15:10:00,207.48,208.02,207.43,207.86,7382.0,206.1758,206.7124,206.1261,206.5534,7382.0
2025-04-15 15:20:00,207.88,207.88,207.06,207.14,12937.0,206.5733,206.5733,205.7585,205.838,12937.0
2025-04-15 15:30:00,207.2,207.51,207.07,207.08,12070.0,205.8976,206.2056,205.7684,205.7783,12070.0
2025-04-15 15:40:00,207.12,207.3,206.58,206.98,24605.0,205.8181,205.997,205.2815,205.679,24605.0
2025-04-15 15:50:00,206.92,207.5,206.84,207.19,81057.0,205.6193,206.1957,205.5399,205.8877,81057.0
2025-04-16 09:30:00,205.5,207.0,205.25,205.45,29396.0,204.2083,205.6988,203.9598,204.1586,29396.0
2025-04-16 09:40:00,205.45,205.82,204.51,205.26,28439.0,204.1586,204.5263,203.2245,203.9698,28439.0
2025-04-16 09:50:00,205.2,205.2,203.28,203.85,21457.0,203.9102,203.9102,202.0022,202.5686,21457.0
2025-04-16 10:00:00,203.75,203.79,203.1,203.4,19021.0,202.4693,202.509,201.8234,202.1215,19021.0
2025-04-16 10:10:00,203.48,203.55,202.8,203.14,14394.0,202.201,202.2705,201.5252,201.8631,14394.0
2025-04-16 10:20:00,203.21,203.81,203.1,203.32,11818.0,201.9327,202.5289,201.8234,202.042,11818.0
2025-04-16 10:30:00,203.2,203.94,203.2,203.74,14540.0,201.9227,202.6581,201.9227,202.4593,14540.0
2025-04-16 10:40:00,203.76,204.17,203.68,204.15,17166.0,202.4792,202.8866,202.3997,202.8668,17166.0
2025-04-16 10:50:00,204.18,204.66,203.9,204.58,12955.0,202.8966,203.3736,202.6183,203.2941,12955.0
2025-04-16 11:00:00,204.53,205.16,204.36,205.06,8053.0,203.2444,203.8704,203.0754,203.771,8053.0
2025-04-16 11:10:00,205.09,205.37,204.83,205.15,6086.0,203.8009,204.0791,203.5425,203.8605,6086.0
2025-04-16 11:20:00,205.12,206.23,205.12,205.91,17898.0,203.8307,204.9337,203.8307,204.6157,17898.0
2025-04-16 11:30:00,205.91,205.95,205.49,205.87,6201.0,204.6157,204.6554,204.1983,204.5759,6201.0
2025-04-16 11:40:00,205.87,205.92,205.44,205.56,6900.0,204.5759,204.6256,204.1487,204.2679,6900.0
2025-04-16 11:50:00,205.41,205.75,205.23,205.44,18616.0,204.1188,204.4567,203.94,204.1487,18616.0
2025-04-16 12:00:00,205.44,205.46,205.13,205.42,3274.0,204.1487,204.1685,203.8406,204.1288,3274.0
2025-04-16 12:10:00,205.59,205.89,205.59,205.89,3101.0,204.2977,204.5958,204.2977,204.5958,3101.0
2025-04-16 12:20:00,205.75,205.88,205.44,205.59,6568.0,204.4567,204.5859,204.1487,204.2977,6568.0
2025-04-16 12:30:00,205.62,205.84,205.2,205.21,9684.0,204.3275,204.5461,203.9102,203.9201,9684.0
2025-04-16 12:40:00,205.26,205.4,204.97,205.23,4740.0,203.9698,204.1089,203.6816,203.94,4740.0
2025-04-16 12:50:00,205.3,205.41,205.03,205.04,4064.0,204.0095,204.1188,203.7412,203.7512,4064.0
2025-04-16 13:00:00,205.04,205.37,204.82,205.18,7241.0,203.7512,204.0791,203.5325,203.8903,7241.0
2025-04-16 13:10:00,205.02,205.61,204.89,205.5,3804.0,203.7313,204.3176,203.6021,204.2083,3804.0
2025-04-16 13:20:00,205.46,205.5,205.07,205.3,3116.0,204.1685,204.2083,203.781,204.0095,3116.0
2025-04-16 13:30:00,205.17,205.17,204.07,204.07,7587.0,203.8803,203.8803,202.7873,202.7873,7587.0
2025-04-16 13:40:00,203.78,203.95,203.21,203.25,4840.0,202.4991,202.668,201.9327,201.9724,4840.0
2025-04-16 13:50:00,203.25,203.28,202.32,202.41,9941.0,201.9724,202.0022,201.0483,201.1377,9941.0
2025-04-16 14:00:00,202.55,202.99,202.11,202.49,10934.0,201.2768,201.7141,200.8396,201.2172,10934.0
2025-04-16 14:10:00,202.86,203.52,202.63,202.92,10545.0,201.5849,202.2407,201.3563,201.6445,10545.0
2025-04-16 14:20:00,202.84,203.25,202.67,202.72,29753.0,201.565,201.9724,201.3961,201.4457,29753.0
2025-04-16 14:30:00,202.66,202.99,202.22,202.39,7250.0,201.3861,201.7141,200.9489,201.1178,7250.0
2025-04-16 14:40:00,202.42,202.55,202.09,202.45,11243.0,201.1476,201.2768,200.8197,201.1774,11243.0
2025-04-16 14:50:00,202.46,202.46,201.75,201.77,12219.0,201.1874,201.1874,200.4818,200.5017,12219.0
2025-04-16 15:00:00,201.9,202.05,201.19,201.27,11346.0,200.6309,200.78,199.9254,200.0049,11346.0
2025-04-16 15:10:00,201.26,201.54,201.03,201.16,56682.0,199.9949,200.2732,199.7664,199.8956,56682.0
2025-04-16 15:20:00,201.05,201.52,201.05,201.22,11374.0,199.7862,200.2533,199.7862,199.9552,11374.0
2025-04-16 15:30:00,201.34,201.86,201.27,201.83,27124.0,200.0744,200.5912,200.0049,200.5613,27124.0
2025-04-16 15:40:00,201.84,202.13,201.53,202.1,30063.0,200.5713,200.8595,200.2632,200.8296,30063.0
2025-04-16 15:50:00,202.22,203.76,201.79,203.54,129438.0,200.9489,202.4792,200.5216,202.2606,129438.0
2025-04-17 09:30:00,205.07,207.0,204.75,206.0,63371.0,203.781,205.6988,203.463,204.7051,63371.0
2025-04-17 09:40:00,205.68,207.7,205.68,207.7,11748.0,204.3871,206.3944,204.3871,206.3944,11748.0
2025-04-17 09:50:00,207.66,207.9,206.64,207.15,21964.0,206.3547,206.5932,205.3411,205.8479,21964.0
2025-04-17 10:00:00,207.08,207.83,206.5,207.51,36772.0,205.7783,206.5236,205.202,206.2056,36772.0
2025-04-17 10:10:00,207.53,208.29,206.74,206.92,14895.0,206.2255,206.9807,205.4405,205.6193,14895.0
2025-04-17 10:20:00,206.77,207.4,206.7,207.0,20748.0,205.4703,206.0963,205.4007,205.6988,20748.0
2025-04-17 10:30:00,207.21,207.44,206.53,206.91,9337.0,205.9075,206.1361,205.2318,205.6094,9337.0
2025-04-17 10:40:00,206.76,207.6,206.76,207.07,5946.0,205.4604,206.2951,205.4604,205.7684,5946.0
2025-04-17 10:50:00,207.22,207.34,206.71,206.71,4962.0,205.9175,206.0367,205.4107,205.4107,4962.0
2025-04-17 11:00:00,206.56,207.63,206.56,207.49,4134.0,205.2616,206.3249,205.2616,206.1858,4134.0
2025-04-17 11:10:00,207.41,208.11,207.38,207.82,6524.0,206.1063,206.8019,206.0765,206.5137,6524.0
2025-04-17 11:20:00,207.81,208.06,207.45,207.45,4502.0,206.5038,206.7522,206.146,206.146,4502.0
2025-04-17 11:30:00,207.42,208.06,207.36,207.85,10240.0,206.1162,206.7522,206.0566,206.5435,10240.0
2025-04-17 11:40:00,207.79,207.79,207.03,207.28,5595.0,206.4839,206.4839,205.7287,205.9771,5595.0
2025-04-17 11:50:00,207.14,207.2,206.6,206.7,5037.0,205.838,205.8976,205.3014,205.4007,5037.0
2025-04-17 12:00:00,206.72,207.63,206.5,207.5,12462.0,205.4206,206.3249,205.202,206.1957,12462.0
2025-04-17 12:10:00,207.47,208.41,207.14,208.25,5482.0,206.1659,207.1,205.838,206.941,5482.0
2025-04-17 12:20:00,208.07,209.2,207.99,209.09,8360.0,206.7621,207.885,206.6826,207.7757,8360.0
2025-04-17 12:30:00,208.98,209.4,208.74,208.89,8280.0,207.6664,208.0838,207.4279,207.577,8280.0
2025-04-17 12:40:00,208.99,209.27,208.51,209.14,8780.0,207.6763,207.9546,207.1994,207.8254,8780.0
2025-04-17 12:50:00,209.22,209.72,209.1,209.15,12635.0,207.9049,208.4017,207.7856,207.8353,12635.0
2025-04-17 13:00:00,209.34,209.53,208.9,208.97,6430.0,208.0241,208.2129,207.5869,207.6565,6430.0
2025-04-17 13:10:00,209.02,209.08,208.34,208.47,3343.0,207.7061,207.7658,207.0304,207.1596,3343.0
2025-04-17 13:20:00,208.3,208.6,208.09,208.53,8588.0,206.9907,207.2888,206.782,207.2192,8588.0
2025-04-17 13:30:00,208.47,209.08,208.47,209.07,9009.0,207.1596,207.7658,207.1596,207.7558,9009.0
2025-04-17 13:40:00,209.06,209.84,208.71,209.64,3215.0,207.7459,208.521,207.3981,208.3223,3215.0
2025-04-17 13:50:00,209.66,209.8,209.27,209.45,4004.0,208.3421,208.4812,207.9546,208.1334,4004.0
2025-04-17 14:00:00,209.22,209.77,209.07,209.58,4486.0,207.9049,208.4514,207.7558,208.2626,4486.0
2025-04-17 14:10:00,209.77,209.79,209.27,209.48,7832.0,208.4514,208.4713,207.9546,208.1633,7832.0
2025-04-17 14:20:00,209.46,209.77,209.46,209.47,5139.0,208.1434,208.4514,208.1434,208.1533,5139.0
2025-04-17 14:30:00,209.51,209.85,209.37,209.7,6167.0,208.1931,208.5309,208.0539,208.3819,6167.0
2025-04-17 14:40:00,209.73,209.74,209.05,209.09,10574.0,208.4117,208.4216,207.736,207.7757,10574.0
2025-04-17 14:50:00,208.99,209.48,208.75,208.79,8651.0,207.6763,208.1633,207.4378,207.4776,8651.0
2025-04-17 15:00:00,208.77,209.06,208.49,208.58,10082.0,207.4577,207.7459,207.1795,207.2689,10082.0
2025-04-17 15:10:00,208.49,208.54,207.98,208.36,4370.0,207.1795,207.2292,206.6727,207.0503,4370.0
2025-04-17 15:20:00,208.22,208.68,208.03,208.17,8721.0,206.9112,207.3683,206.7224,206.8615,8721.0
2025-04-17 15:30:00,208.25,208.84,208.25,208.7,11189.0,206.941,207.5273,206.941,207.3882,11189.0
2025-04-17 15:40:00,208.53,208.92,207.75,208.05,17657.0,207.2192,207.6068,206.4441,206.7422,17657.0
2025-04-17 15:50:00,207.76,208.26,207.37,207.64,71582.0,206.4541,206.9509,206.0665,206.3348,71582.0
2025-04-21 09:30:00,206.3,206.3,203.81,204.74,19858.0,205.0032,205.0032,202.5289,203.4531,19858.0
2025-04-21 09:40:00,204.94,205.0,204.1,204.48,8303.0,203.6518,203.7114,202.8171,203.1947,8303.0
2025-04-21 09:50:00,204.26,204.43,203.76,204.14,4725.0,202.9761,203.145,202.4792,202.8568,4725.0
2025-04-21 10:00:00,203.8,204.18,203.32,204.14,13370.0,202.519,202.8966,202.042,202.8568,13370.0
2025-04-21 10:10:00,204.18,204.18,203.75,204.06,12772.0,202.8966,202.8966,202.4693,202.7773,12772.0
2025-04-21 10:20:00,204.13,204.18,203.8,203.88,5137.0,202.8469,202.8966,202.519,202.5985,5137.0
2025-04-21 10:30:00,203.79,203.99,203.52,203.99,5740.0,202.509,202.7078,202.2407,202.7078,5740.0
2025-04-21 10:40:00,204.22,204.22,203.31,203.43,7264.0,202.9363,202.9363,202.032,202.1513,7264.0
2025-04-21 10:50:00,203.22,203.4,202.62,202.64,7759.0,201.9426,202.1215,201.3464,201.3663,7759.0
2025-04-21 11:00:00,202.7,202.8,202.3,202.59,9666.0,201.4259,201.5252,201.0284,201.3166,9666.0
2025-04-21 11:10:00,202.83,203.0,202.47,202.77,20538.0,201.5551,201.724,201.1973,201.4954,20538.0
2025-04-21 11:20:00,202.9,202.97,202.46,202.9,9127.0,201.6246,201.6942,201.1874,201.6246,9127.0
2025-04-21 11:30:00,202.87,203.0,202.02,202.29,21022.0,201.5948,201.724,200.7501,201.0185,21022.0
2025-04-21 11:40:00,202.14,202.39,201.1,201.32,9573.0,200.8694,201.1178,199.8359,200.0546,9573.0
2025-04-21 11:50:00,201.25,201.56,201.13,201.53,12157.0,199.985,200.293,199.8657,200.2632,12157.0
2025-04-21 12:00:00,201.53,201.88,201.17,201.88,9373.0,200.2632,200.611,199.9055,200.611,9373.0
2025-04-21 12:10:00,201.81,202.23,201.71,202.23,5850.0,200.5415,200.9588,200.4421,200.9588,5850.0
2025-04-21 12:20:00,202.31,202.57,202.21,202.37,5734.0,201.0383,201.2967,200.939,201.0979,5734.0
2025-04-21 12:30:00,202.37,203.09,202.37,203.09,6635.0,201.0979,201.8134,201.0979,201.8134,6635.0
2025-04-21 12:40:00,203.09,203.3,202.89,203.02,4828.0,201.8134,202.0221,201.6147,201.7439,4828.0
2025-04-21 12:50:00,202.87,202.96,202.33,202.33,7758.0,201.5948,201.6842,201.0582,201.0582,7758.0
2025-04-21 13:00:00,202.34,202.54,202.11,202.34,11628.0,201.0681,201.2669,200.8396,201.0681,11628.0
2025-04-21 13:10:00,202.34,202.45,201.96,202.44,16361.0,201.0681,201.1774,200.6905,201.1675,16361.0
2025-04-21 13:20:00,202.45,202.83,202.38,202.55,20766.0,201.1774,201.5551,201.1079,201.2768,20766.0
2025-04-21 13:30:00,202.55,203.17,202.55,203.06,14705.0,201.2768,201.8929,201.2768,201.7836,14705.0
2025-04-21 13:40:00,203.09,203.35,202.68,203.0,15940.0,201.8134,202.0718,201.406,201.724,15940.0
2025-04-21 13:50:00,202.84,203.35,202.83,203.0,8307.0,201.565,202.0718,201.5551,201.724,8307.0
2025-04-21 14:00:00,202.95,203.13,202.78,202.93,10487.0,201.6743,201.8532,201.5054,201.6544,10487.0
2025-04-21 14:10:00,202.9,203.33,202.8,203.22,6665.0,201.6246,202.0519,201.5252,201.9426,6665.0
2025-04-21 14:20:00,203.13,203.53,203.12,203.37,9940.0,201.8532,202.2507,201.8432,202.0917,9940.0
2025-04-21 14:30:00,203.37,203.89,203.36,203.57,11292.0,202.0917,202.6084,202.0817,202.2904,11292.0
2025-04-21 14:40:00,203.47,203.5,202.87,203.21,14085.0,202.191,202.2208,201.5948,201.9327,14085.0
2025-04-21 14:50:00,203.21,203.38,203.06,203.1,9192.0,201.9327,202.1016,201.7836,201.8234,9192.0
2025-04-21 15:00:00,203.01,203.49,203.01,203.23,16660.0,201.7339,202.2109,201.7339,201.9525,16660.0
2025-04-21 15:10:00,203.25,203.84,203.18,203.75,17281.0,201.9724,202.5587,201.9029,202.4693,17281.0
2025-04-21 15:20:00,203.71,204.05,203.54,203.58,10135.0,202.4295,202.7674,202.2606,202.3003,10135.0
2025-04-21 15:30:00,203.58,204.67,203.58,204.09,16182.0,202.3003,203.3835,202.3003,202.8071,16182.0
2025-04-21 15:40:00,204.09,204.55,203.95,204.55,23453.0,202.8071,203.2642,202.668,203.2642,23453.0
2025-04-21 15:50:00,204.6,205.39,204.3,205.3,132686.0,203.3139,204.099,203.0158,204.0095,132686.0
2025-04-22 09:30:00,206.8,208.02,206.0,206.62,28716.0,205.5001,206.7124,204.7051,205.3212,28716.0
2025-04-22 09:40:00,206.75,206.98,205.7,205.7,6197.0,205.4504,205.679,204.407,204.407,6197.0
2025-04-22 09:50:00,205.79,206.11,205.18,205.72,11777.0,204.4965,204.8144,203.8903,204.4269,11777.0
2025-04-22 10:00:00,205.62,205.69,205.22,205.69,13249.0,204.3275,204.3971,203.93,204.3971,13249.0
2025-04-22 10:10:00,205.64,206.6,205.64,206.5,19011.0,204.3474,205.3014,204.3474,205.202,19011.0
2025-04-22 10:20:00,206.46,206.55,205.81,205.94,21175.0,205.1622,205.2517,204.5163,204.6455,21175.0
2025-04-22 10:30:00,206.05,207.06,205.98,206.91,16150.0,204.7548,205.7585,204.6853,205.6094,16150.0
2025-04-22 10:40:00,206.91,207.3,206.73,206.9,11540.0,205.6094,205.997,205.4305,205.5995,11540.0
2025-04-22 10:50:00,206.9,207.55,206.71,207.44,13480.0,205.5995,206.2454,205.4107,206.1361,13480.0
2025-04-22 11:00:00,207.43,207.85,207.41,207.74,16616.0,206.1261,206.5435,206.1063,206.4342,16616.0
2025-04-22 11:10:00,207.74,208.6,207.74,208.44,19154.0,206.4342,207.2888,206.4342,207.1298,19154.0
2025-04-22 11:20:00,208.06,208.5,207.4,207.4,20630.0,206.7522,207.1894,206.0963,206.0963,20630.0
2025-04-22 11:30:00,207.42,207.54,206.72,206.75,15948.0,206.1162,206.2355,205.4206,205.4504,15948.0
2025-04-22 11:40:00,206.81,206.81,205.9,205.96,5405.0,205.51,205.51,204.6058,204.6654,5405.0
2025-04-22 11:50:00,205.9,207.33,205.89,207.05,8012.0,204.6058,206.0268,204.5958,205.7485,8012.0
2025-04-22 12:00:00,207.2,208.69,207.19,208.69,29070.0,205.8976,207.3782,205.8877,207.3782,29070.0
2025-04-22 12:10:00,208.5,208.78,208.26,208.62,11430.0,207.1894,207.4677,206.9509,207.3087,11430.0
2025-04-22 12:20:00,208.78,209.11,208.61,208.91,9945.0,207.4677,207.7956,207.2987,207.5968,9945.0
2025-04-22 12:30:00,208.76,208.84,208.1,208.14,10827.0,207.4478,207.5273,206.7919,206.8317,10827.0
2025-04-22 12:40:00,208.11,208.12,207.49,207.66,7088.0,206.8019,206.8118,206.1858,206.3547,7088.0
2025-04-22 12:50:00,207.61,207.63,207.02,207.1,18130.0,206.305,206.3249,205.7187,205.7982,18130.0
2025-04-22 13:00:00,207.03,207.43,206.85,207.3,14245.0,205.7287,206.1261,205.5498,205.997,14245.0
2025-04-22 13:10:00,207.14,207.15,205.79,206.03,9497.0,205.838,205.8479,204.4965,204.7349,9497.0
2025-04-22 13:20:00,206.18,206.18,204.59,204.77,29116.0,204.884,204.884,203.304,203.4829,29116.0
2025-04-22 13:30:00,204.78,205.67,204.11,205.43,20377.0,203.4928,204.3772,202.827,204.1387,20377.0
2025-04-22 13:40:00,205.22,205.55,205.07,205.09,5926.0,203.93,204.258,203.781,203.8009,5926.0
2025-04-22 13:50:00,205.31,205.49,204.85,204.94,9874.0,204.0195,204.1983,203.5624,203.6518,9874.0
2025-04-22 14:00:00,204.98,205.93,204.98,205.7,8566.0,203.6915,204.6356,203.6915,204.407,8566.0
2025-04-22 14:10:00,205.67,206.13,205.52,206.13,12184.0,204.3772,204.8343,204.2281,204.8343,12184.0
2025-04-22 14:20:00,205.93,206.4,205.92,206.26,5319.0,204.6356,205.1026,204.6256,204.9635,5319.0
2025-04-22 14:30:00,206.28,206.74,206.19,206.48,7278.0,204.9834,205.4405,204.8939,205.1821,7278.0
2025-04-22 14:40:00,206.34,206.79,206.28,206.55,19101.0,205.043,205.4902,204.9834,205.2517,19101.0
2025-04-22 14:50:00,206.59,206.96,206.59,206.64,10643.0,205.2914,205.6591,205.2914,205.3411,10643.0
2025-04-22 15:00:00,206.66,206.9,206.35,206.38,39628.0,205.361,205.5995,205.0529,205.0827,39628.0
2025-04-22 15:10:00,206.38,206.63,206.01,206.16,13738.0,205.0827,205.3312,204.7151,204.8641,13738.0
2025-04-22 15:20:00,206.19,206.47,206.11,206.19,15394.0,204.8939,205.1722,204.8144,204.8939,15394.0
2025-04-22 15:30:00,206.21,206.65,206.12,206.32,23148.0,204.9138,205.351,204.8244,205.0231,23148.0
2025-04-22 15:40:00,206.3,207.05,206.18,206.97,37086.0,205.0032,205.7485,204.884,205.669,37086.0
2025-04-22 15:50:00,206.87,206.87,206.08,206.53,103678.0,205.5697,205.5697,204.7846,205.2318,103678.0
2025-04-23 09:30:00,212.2,217.06,211.9,216.43,67403.0,210.8662,215.6956,210.568,215.0696,67403.0
2025-04-23 09:40:00,216.02,218.49,215.23,218.2,33593.0,214.6621,217.1166,213.8771,216.8284,33593.0
2025-04-23 09:50:00,217.81,217.99,216.02,216.5,40312.0,216.4409,216.6198,214.6621,215.1391,40312.0
2025-04-23 10:00:00,216.51,217.13,215.55,216.02,15761.0,215.1491,215.7652,214.1951,214.6621,15761.0
2025-04-23 10:10:00,216.02,216.51,214.53,214.91,15021.0,214.6621,215.1491,213.1815,213.5591,15021.0
2025-04-23 10:20:00,214.86,215.19,214.17,214.52,14305.0,213.5094,213.8374,212.8238,213.1716,14305.0
2025-04-23 10:30:00,214.82,215.52,214.81,214.9,17789.0,213.4697,214.1653,213.4598,213.5492,17789.0
2025-04-23 10:40:00,214.84,215.69,214.54,214.54,7997.0,213.4896,214.3342,213.1915,213.1915,7997.0
2025-04-23 10:50:00,214.63,214.68,213.96,214.24,10121.0,213.2809,213.3306,212.6151,212.8933,10121.0
2025-04-23 11:00:00,214.37,214.87,213.84,214.3,9917.0,213.0225,213.5194,212.4959,212.953,9917.0
2025-04-23 11:10:00,214.34,214.82,214.09,214.19,11449.0,212.9927,213.4697,212.7443,212.8437,11449.0
2025-04-23 11:20:00,213.91,214.08,212.67,213.16,9945.0,212.5654,212.7343,211.3332,211.8201,9945.0
2025-04-23 11:30:00,213.27,213.35,212.56,213.23,12228.0,211.9294,212.0089,211.2239,211.8897,12228.0
2025-04-23 11:40:00,213.34,213.67,211.57,211.63,11706.0,211.999,212.3269,210.2401,210.2997,11706.0
2025-04-23 11:50:00,211.66,211.97,211.24,211.58,6873.0,210.3296,210.6376,209.9122,210.2501,6873.0
2025-04-23 12:00:00,211.53,211.97,211.26,211.27,6669.0,210.2004,210.6376,209.9321,209.942,6669.0
2025-04-23 12:10:00,211.21,211.55,210.64,210.65,3486.0,209.8824,210.2202,209.316,209.3259,3486.0
2025-04-23 12:20:00,210.43,211.65,210.42,211.65,6033.0,209.1073,210.3196,209.0973,210.3196,6033.0
2025-04-23 12:30:00,211.53,212.07,211.47,211.84,2727.0,210.2004,210.737,210.1407,210.5084,2727.0
2025-04-23 12:40:00,211.82,211.88,211.12,211.19,2298.0,210.4885,210.5482,209.7929,209.8625,2298.0
2025-04-23 12:50:00,211.11,212.1,211.1,212.1,3092.0,209.783,210.7668,209.7731,210.7668,3092.0
2025-04-23 13:00:00,211.78,212.39,211.25,212.18,14165.0,210.4488,211.055,209.9221,210.8463,14165.0
2025-04-23 13:10:00,212.18,212.42,211.46,212.35,29474.0,210.8463,211.0848,210.1308,211.0152,29474.0
2025-04-23 13:20:00,212.37,212.7,211.97,212.4,25027.0,211.0351,211.363,210.6376,211.0649,25027.0
2025-04-23 13:30:00,212.17,212.55,211.51,211.81,24861.0,210.8363,211.214,210.1805,210.4786,24861.0
2025-04-23 13:40:00,211.97,212.38,211.71,212.14,7158.0,210.6376,211.045,210.3792,210.8065,7158.0
2025-04-23 13:50:00,212.05,212.92,211.86,212.66,9836.0,210.7171,211.5816,210.5283,211.3233,9836.0
2025-04-23 14:00:00,212.6,212.67,211.75,211.75,38946.0,211.2636,211.3332,210.419,210.419,38946.0
2025-04-23 14:10:00,212.04,212.32,211.63,211.83,16799.0,210.7072,210.9854,210.2997,210.4985,16799.0
2025-04-23 14:20:00,211.99,212.42,211.41,211.41,5784.0,210.6575,211.0848,210.0811,210.0811,5784.0
2025-04-23 14:30:00,211.49,212.01,211.49,211.62,4783.0,210.1606,210.6774,210.1606,210.2898,4783.0
2025-04-23 14:40:00,211.77,211.77,211.31,211.31,3581.0,210.4389,210.4389,209.9818,209.9818,3581.0
2025-04-23 14:50:00,211.23,211.3,210.75,211.17,2465.0,209.9023,209.9718,209.4253,209.8426,2465.0
2025-04-23 15:00:00,210.92,211.24,210.62,210.87,4789.0,209.5942,209.9122,209.2961,209.5445,4789.0
2025-04-23 15:10:00,210.78,211.0,210.32,210.51,9130.0,209.4551,209.6737,208.998,209.1868,9130.0
2025-04-23 15:20:00,210.61,210.83,210.13,210.48,6173.0,209.2862,209.5048,208.8092,209.157,6173.0
2025-04-23 15:30:00,210.55,211.09,210.42,210.72,12466.0,209.2265,209.7631,209.0973,209.3955,12466.0
2025-04-23 15:40:00,210.72,211.09,210.39,210.87,23114.0,209.3955,209.7631,209.0675,209.5445,23114.0
2025-04-23 15:50:00,211.0,211.58,210.7,210.86,84404.0,209.6737,210.2501,209.3756,209.5346,84404.0
2025-04-24 09:30:00,210.0,211.01,208.89,210.62,16359.0,208.68,209.6836,207.577,209.2961,16359.0
2025-04-24 09:40:00,211.0,211.86,210.71,211.13,5439.0,209.6737,210.5283,209.3855,209.8029,5439.0
2025-04-24 09:50:00,211.2,211.81,211.05,211.66,12864.0,209.8724,210.4786,209.7234,210.3296,12864.0
2025-04-24 10:00:00,211.41,211.99,211.17,211.41,11286.0,210.0811,210.6575,209.8426,210.0811,11286.0
2025-04-24 10:10:00,211.3,211.48,211.1,211.22,3919.0,209.9718,210.1507,209.7731,209.8923,3919.0
2025-04-24 10:20:00,211.5,212.49,211.45,212.36,6240.0,210.1706,211.1543,210.1209,211.0252,6240.0
2025-04-24 10:30:00,212.36,213.57,212.15,212.74,7393.0,211.0252,212.2275,210.8165,211.4028,7393.0
2025-04-24 10:40:00,212.76,212.98,212.03,212.5,10635.0,211.4226,211.6413,210.6972,211.1643,10635.0
2025-04-24 10:50:00,212.45,212.54,212.08,212.21,3006.0,211.1146,211.204,210.7469,210.8761,3006.0
2025-04-24 11:00:00,212.31,212.49,211.89,212.04,6566.0,210.9755,211.1543,210.5581,210.7072,6566.0
2025-04-24 11:10:00,212.13,212.48,211.91,212.4,13142.0,210.7966,211.1444,210.578,211.0649,13142.0
2025-04-24 11:20:00,212.31,212.55,212.02,212.49,8067.0,210.9755,211.214,210.6873,211.1543,8067.0
2025-04-24 11:30:00,212.49,212.64,212.3,212.41,6468.0,211.1543,211.3034,210.9655,211.0748,6468.0
2025-04-24 11:40:00,212.49,212.63,212.1,212.51,8487.0,211.1543,211.2935,210.7668,211.1742,8487.0
2025-04-24 11:50:00,212.33,212.65,212.14,212.14,5698.0,210.9953,211.3133,210.8065,210.8065,5698.0
2025-04-24 12:00:00,212.27,212.64,212.11,212.64,2944.0,210.9357,211.3034,210.7767,211.3034,2944.0
2025-04-24 12:10:00,212.47,212.87,212.37,212.86,4535.0,211.1345,211.5319,211.0351,211.522,4535.0
2025-04-24 12:20:00,212.74,213.0,212.46,212.86,8735.0,211.4028,211.6611,211.1245,211.522,8735.0
2025-04-24 12:30:00,212.82,213.26,212.78,212.98,4684.0,211.4823,211.9195,211.4425,211.6413,4684.0
2025-04-24 12:40:00,213.01,213.16,212.88,213.16,4493.0,211.6711,211.8201,211.5419,211.8201,4493.0
2025-04-24 12:50:00,213.3,213.48,212.99,213.34,10174.0,211.9592,212.1381,211.6512,211.999,10174.0
2025-04-24 13:00:00,213.22,213.62,212.89,213.21,10364.0,211.8797,212.2772,211.5518,211.8698,10364.0
2025-04-24 13:10:00,213.21,213.47,213.01,213.18,9999.0,211.8698,212.1282,211.6711,211.84,9999.0
2025-04-24 13:20:00,213.18,213.59,213.1,213.33,4970.0,211.84,212.2474,211.7605,211.9891,4970.0
2025-04-24 13:30:00,213.5,213.73,213.45,213.48,4813.0,212.158,212.3865,212.1083,212.1381,4813.0
2025-04-24 13:40:00,213.57,213.8,213.29,213.5,18994.0,212.2275,212.4561,211.9493,212.158,18994.0
2025-04-24 13:50:00,213.59,213.91,213.42,213.84,8625.0,212.2474,212.5654,212.0785,212.4959,8625.0
2025-04-24 14:00:00,213.75,214.31,213.74,213.91,12065.0,212.4064,212.9629,212.3965,212.5654,12065.0
2025-04-24 14:10:00,213.93,213.97,213.46,213.55,9751.0,212.5853,212.625,212.1182,212.2077,9751.0
2025-04-24 14:20:00,213.61,213.62,213.06,213.39,39434.0,212.2673,212.2772,211.7208,212.0487,39434.0
2025-04-24 14:30:00,213.42,214.17,213.38,214.1,11317.0,212.0785,212.8238,212.0387,212.7542,11317.0
2025-04-24 14:40:00,214.09,214.27,213.85,214.06,22874.0,212.7443,212.9231,212.5058,212.7145,22874.0
2025-04-24 14:50:00,214.05,214.25,213.95,214.03,18821.0,212.7045,212.9033,212.6052,212.6847,18821.0
2025-04-24 15:00:00,214.03,214.22,213.84,213.95,13548.0,212.6847,212.8735,212.4959,212.6052,13548.0
2025-04-24 15:10:00,213.94,214.19,213.36,214.13,11597.0,212.5952,212.8437,212.0189,212.784,11597.0
2025-04-24 15:20:00,214.19,214.65,214.07,214.41,26832.0,212.8437,213.3008,212.7244,213.0623,26832.0
2025-04-24 15:30:00,214.46,215.08,214.26,214.7,18717.0,213.112,213.7281,212.9132,213.3504,18717.0
2025-04-24 15:40:00,214.81,215.62,214.75,215.56,20382.0,213.4598,214.2647,213.4001,214.205,20382.0
2025-04-24 15:50:00,215.44,216.01,215.38,215.68,117943.0,214.0858,214.6522,214.0262,214.3243,117943.0
2025-04-25 09:30:00,212.24,213.62,208.02,210.4,55481.0,210.9059,212.2772,206.7124,209.0775,55481.0
2025-04-25 09:40:00,210.56,210.84,209.6,209.77,29251.0,209.2365,209.5147,208.2825,208.4514,29251.0
2025-04-25 09:50:00,209.81,210.23,209.01,209.31,16299.0,208.4912,208.9085,207.6962,207.9943,16299.0
2025-04-25 10:00:00,209.47,210.75,209.31,210.75,10513.0,208.1533,209.4253,207.9943,209.4253,10513.0
2025-04-25 10:10:00,210.65,211.35,210.46,210.46,5159.0,209.3259,210.0215,209.1371,209.1371,5159.0
2025-04-25 10:20:00,210.43,210.44,209.02,209.19,22738.0,209.1073,209.1172,207.7061,207.8751,22738.0
2025-04-25 10:30:00,209.32,210.23,208.8,210.19,32510.0,208.0043,208.9085,207.4875,208.8688,32510.0
2025-04-25 10:40:00,210.21,210.66,210.08,210.66,11802.0,208.8887,209.3358,208.7595,209.3358,11802.0
2025-04-25 10:50:00,210.52,211.04,210.4,211.01,13185.0,209.1967,209.7135,209.0775,209.6836,13185.0
2025-04-25 11:00:00,210.88,211.29,210.68,211.29,7880.0,209.5545,209.9619,209.3557,209.9619,7880.0
2025-04-25 11:10:00,211.25,211.83,211.16,211.68,11972.0,209.9221,210.4985,209.8327,210.3494,11972.0
2025-04-25 11:20:00,211.68,211.86,210.99,211.05,8427.0,210.3494,210.5283,209.6638,209.7234,8427.0
2025-04-25 11:30:00,211.0,211.19,210.67,211.01,6986.0,209.6737,209.8625,209.3458,209.6836,6986.0
2025-04-25 11:40:00,211.01,211.14,210.54,210.67,10563.0,209.6836,209.8128,209.2166,209.3458,10563.0
2025-04-25 11:50:00,210.78,211.01,210.68,210.68,3940.0,209.4551,209.6836,209.3557,209.3557,3940.0
2025-04-25 12:00:00,210.71,211.1,210.71,211.1,6594.0,209.3855,209.7731,209.3855,209.7731,6594.0
2025-04-25 12:10:00,211.06,211.4,210.89,211.25,6315.0,209.7333,210.0712,209.5644,209.9221,6315.0
2025-04-25 12:20:00,211.16,211.52,211.01,211.01,6525.0,209.8327,210.1904,209.6836,209.6836,6525.0
2025-04-25 12:30:00,210.98,211.23,210.78,210.85,7200.0,209.6538,209.9023,209.4551,209.5246,7200.0
2025-04-25 12:40:00,210.79,211.23,210.75,210.85,3814.0,209.465,209.9023,209.4253,209.5246,3814.0
2025-04-25 12:50:00,210.62,210.81,210.5,210.63,3843.0,209.2961,209.4849,209.1768,209.306,3843.0
2025-04-25 13:00:00,210.63,211.14,210.57,211.13,6040.0,209.306,209.8128,209.2464,209.8029,6040.0
2025-04-25 13:10:00,211.18,211.22,210.84,211.19,8193.0,209.8526,209.8923,209.5147,209.8625,8193.0
2025-04-25 13:20:00,211.29,211.68,210.6,211.5,42524.0,209.9619,210.3494,209.2762,210.1706,42524.0
2025-04-25 13:30:00,211.37,211.66,210.88,210.92,13233.0,210.0414,210.3296,209.5545,209.5942,13233.0
2025-04-25 13:40:00,211.01,211.24,210.35,210.7,10946.0,209.6836,209.9122,209.0278,209.3756,10946.0
2025-04-25 13:50:00,210.66,210.79,209.34,209.6,31174.0,209.3358,209.465,208.0241,208.2825,31174.0
2025-04-25 14:00:00,209.55,210.21,209.39,210.21,18569.0,208.2328,208.8887,208.0738,208.8887,18569.0
2025-04-25 14:10:00,210.2,210.35,209.84,210.11,4115.0,208.8787,209.0278,208.521,208.7893,4115.0
2025-04-25 14:20:00,209.94,210.46,209.94,210.33,5041.0,208.6204,209.1371,208.6204,209.0079,5041.0
2025-04-25 14:30:00,210.53,210.85,210.38,210.62,3028.0,209.2067,209.5246,209.0576,209.2961,3028.0
2025-04-25 14:40:00,210.82,211.14,210.75,210.95,6086.0,209.4948,209.8128,209.4253,209.624,6086.0
2025-04-25 14:50:00,210.83,211.05,210.61,210.82,4911.0,209.5048,209.7234,209.2862,209.4948,4911.0
2025-04-25 15:00:00,210.92,211.42,210.91,211.28,13968.0,209.5942,210.0911,209.5843,209.9519,13968.0
2025-04-25 15:10:00,211.28,211.3,210.84,211.06,6346.0,209.9519,209.9718,209.5147,209.7333,6346.0
2025-04-25 15:20:00,211.09,211.3,210.69,210.73,7941.0,209.7631,209.9718,209.3657,209.4054,7941.0
2025-04-25 15:30:00,210.61,211.29,210.54,210.8,17858.0,209.2862,209.9619,209.2166,209.475,17858.0
2025-04-25 15:40:00,210.87,211.15,210.77,210.91,21243.0,209.5445,209.8228,209.4451,209.5843,21243.0
2025-04-25 15:50:00,211.01,211.64,210.75,211.5,110954.0,209.6836,210.3097,209.4253,210.1706,110954.0
2025-04-28 09:30:00,212.98,214.05,212.0,213.67,41193.0,211.6413,212.7045,210.6674,212.3269,41193.0
2025-04-28 09:40:00,213.67,214.0,213.12,213.48,13316.0,212.3269,212.6548,211.7804,212.1381,13316.0
2025-04-28 09:50:00,213.33,213.83,212.64,212.74,13709.0,211.9891,212.4859,211.3034,211.4028,13709.0
2025-04-28 10:00:00,212.64,213.03,212.23,212.59,10986.0,211.3034,211.6909,210.896,211.2537,10986.0
2025-04-28 10:10:00,212.63,213.5,212.62,213.28,13986.0,211.2935,212.158,211.2835,211.9394,13986.0
2025-04-28 10:20:00,213.28,213.75,213.02,213.06,12950.0,211.9394,212.4064,211.681,211.7208,12950.0
2025-04-28 10:30:00,213.11,213.28,212.55,212.67,33086.0,211.7704,211.9394,211.214,211.3332,33086.0
2025-04-28 10:40:00,212.76,212.76,212.38,212.56,21854.0,211.4226,211.4226,211.045,211.2239,21854.0
2025-04-28 10:50:00,212.7,212.7,211.38,211.75,18200.0,211.363,211.363,210.0513,210.419,18200.0
2025-04-28 11:00:00,211.85,212.26,211.77,211.85,5923.0,210.5184,210.9258,210.4389,210.5184,5923.0
2025-04-28 11:10:00,211.8,212.43,211.8,212.43,2933.0,210.4687,211.0947,210.4687,211.0947,2933.0
2025-04-28 11:20:00,212.36,212.5,211.45,211.56,6196.0,211.0252,211.1643,210.1209,210.2302,6196.0
2025-04-28 11:30:00,211.46,211.49,211.15,211.15,5495.0,210.1308,210.1606,209.8228,209.8228,5495.0
2025-04-28 11:40:00,211.13,211.86,211.12,211.67,13485.0,209.8029,210.5283,209.7929,210.3395,13485.0
2025-04-28 11:50:00,211.66,212.0,211.41,211.69,6035.0,210.3296,210.6674,210.0811,210.3594,6035.0
2025-04-28 12:00:00,211.49,211.49,211.0,211.03,13403.0,210.1606,210.1606,209.6737,209.7035,13403.0
2025-04-28 12:10:00,211.0,211.46,210.81,211.44,7572.0,209.6737,210.1308,209.4849,210.1109,7572.0
2025-04-28 12:20:00,211.38,211.42,210.62,210.82,3715.0,210.0513,210.0911,209.2961,209.4948,3715.0
2025-04-28 12:30:00,210.76,211.15,210.57,210.78,5860.0,209.4352,209.8228,209.2464,209.4551,5860.0
2025-04-28 12:40:00,210.53,210.88,210.45,210.88,9928.0,209.2067,209.5545,209.1272,209.5545,9928.0
2025-04-28 12:50:00,210.88,210.88,210.02,210.14,4975.0,209.5545,209.5545,208.6999,208.8191,4975.0
2025-04-28 13:00:00,210.23,210.3,209.71,209.83,13175.0,208.9085,208.9781,208.3918,208.5111,13175.0
2025-04-28 13:10:00,209.81,209.97,209.6,209.83,4435.0,208.4912,208.6502,208.2825,208.5111,4435.0
2025-04-28 13:20:00,209.86,210.39,209.77,209.91,12887.0,208.5409,209.0675,208.4514,208.5906,12887.0
2025-04-28 13:30:00,209.8,209.98,209.55,209.98,8214.0,208.4812,208.6601,208.2328,208.6601,8214.0
2025-04-28 13:40:00,209.78,210.17,209.63,210.15,10323.0,208.4614,208.8489,208.3123,208.829,10323.0
2025-04-28 13:50:00,210.14,210.61,209.99,210.61,13151.0,208.8191,209.2862,208.6701,209.2862,13151.0
2025-04-28 14:00:00,210.56,210.77,210.52,210.53,13849.0,209.2365,209.4451,209.1967,209.2067,13849.0
2025-04-28 14:10:00,210.55,210.55,210.25,210.45,9587.0,209.2265,209.2265,208.9284,209.1272,9587.0
2025-04-28 14:20:00,210.37,211.13,210.35,210.8,8855.0,209.0477,209.8029,209.0278,209.475,8855.0
2025-04-28 14:30:00,210.98,211.09,210.7,210.75,7263.0,209.6538,209.7631,209.3756,209.4253,7263.0
2025-04-28 14:40:00,210.84,210.92,210.66,210.87,3693.0,209.5147,209.5942,209.3358,209.5445,3693.0
2025-04-28 14:50:00,210.81,210.99,210.48,210.48,8324.0,209.4849,209.6638,209.157,209.157,8324.0
2025-04-28 15:00:00,210.5,210.79,210.26,210.59,24207.0,209.1768,209.465,208.9384,209.2663,24207.0
2025-04-28 15:10:00,210.56,211.2,210.53,210.95,36074.0,209.2365,209.8724,209.2067,209.624,36074.0
2025-04-28 15:20:00,210.95,211.36,210.95,211.2,7705.0,209.624,210.0314,209.624,209.8724,7705.0
2025-04-28 15:30:00,211.23,211.74,210.77,211.16,24874.0,209.9023,210.4091,209.4451,209.8327,24874.0
2025-04-28 15:40:00,211.16,211.6,211.1,211.38,28581.0,209.8327,210.2699,209.7731,210.0513,28581.0
2025-04-28 15:50:00,211.37,211.96,211.18,211.41,96167.0,210.0414,210.6277,209.8526,210.0811,96167.0
2025-04-29 09:30:00,208.22,211.06,208.19,210.23,79489.0,206.9112,209.7333,206.8814,208.9085,79489.0
2025-04-29 09:40:00,210.08,210.23,208.89,209.49,20912.0,208.7595,208.9085,207.577,208.1732,20912.0
2025-04-29 09:50:00,209.49,209.64,208.0,208.17,42882.0,208.1732,208.3223,206.6926,206.8615,42882.0
2025-04-29 10:00:00,208.0,209.44,207.81,209.27,22698.0,206.6926,208.1235,206.5038,207.9546,22698.0
2025-04-29 10:10:00,209.3,210.42,209.29,209.86,49097.0,207.9844,209.0973,207.9745,208.5409,49097.0
2025-04-29 10:20:00,209.99,210.3,208.8,208.95,10297.0,208.6701,208.9781,207.4875,207.6366,10297.0
2025-04-29 10:30:00,208.8,209.96,208.8,209.39,17036.0,207.4875,208.6402,207.4875,208.0738,17036.0
2025-04-29 10:40:00,209.61,210.61,209.6,210.43,8635.0,208.2924,209.2862,208.2825,209.1073,8635.0
2025-04-29 10:50:00,210.31,210.67,210.21,210.66,8645.0,208.988,209.3458,208.8887,209.3358,8645.0
2025-04-29 11:00:00,210.56,210.56,209.89,209.97,5291.0,209.2365,209.2365,208.5707,208.6502,5291.0
2025-04-29 11:10:00,210.21,210.37,209.86,210.08,7941.0,208.8887,209.0477,208.5409,208.7595,7941.0
2025-04-29 11:20:00,210.19,210.28,209.65,210.19,12941.0,208.8688,208.9582,208.3322,208.8688,12941.0
2025-04-29 11:30:00,210.18,210.18,209.34,209.5,4397.0,208.8589,208.8589,208.0241,208.1831,4397.0
2025-04-29 11:40:00,209.47,209.94,209.47,209.82,10335.0,208.1533,208.6204,208.1533,208.5011,10335.0
2025-04-29 11:50:00,209.72,209.93,209.0,209.0,7980.0,208.4017,208.6104,207.6863,207.6863,7980.0
2025-04-29 12:00:00,209.0,209.88,209.0,209.76,10383.0,207.6863,208.5607,207.6863,208.4415,10383.0
2025-04-29 12:10:00,209.82,210.02,209.76,209.84,16466.0,208.5011,208.6999,208.4415,208.521,16466.0
2025-04-29 12:20:00,209.7,209.74,209.11,209.39,7071.0,208.3819,208.4216,207.7956,208.0738,7071.0
2025-04-29 12:30:00,209.44,209.54,209.05,209.05,2425.0,208.1235,208.2229,207.736,207.736,2425.0
2025-04-29 12:40:00,209.15,209.2,208.65,208.66,6864.0,207.8353,207.885,207.3385,207.3484,6864.0
2025-04-29 12:50:00,208.78,208.81,208.29,208.72,8752.0,207.4677,207.4975,206.9807,207.408,8752.0
2025-04-29 13:00:00,208.76,208.95,208.7,208.86,11305.0,207.4478,207.6366,207.3882,207.5472,11305.0
2025-04-29 13:10:00,208.84,209.0,208.57,209.0,11914.0,207.5273,207.6863,207.259,207.6863,11914.0
2025-04-29 13:20:00,208.91,209.4,208.82,209.18,20225.0,207.5968,208.0838,207.5074,207.8651,20225.0
2025-04-29 13:30:00,209.26,209.36,209.1,209.36,7243.0,207.9446,208.044,207.7856,208.044,7243.0
2025-04-29 13:40:00,209.37,210.03,209.34,209.98,53291.0,208.0539,208.7098,208.0241,208.6601,53291.0
2025-04-29 13:50:00,209.86,210.14,209.63,209.72,11404.0,208.5409,208.8191,208.3123,208.4017,11404.0
2025-04-29 14:00:00,209.94,210.22,209.66,209.68,31746.0,208.6204,208.8986,208.3421,208.362,31746.0
2025-04-29 14:10:00,209.84,209.84,209.43,209.71,12452.0,208.521,208.521,208.1136,208.3918,12452.0
2025-04-29 14:20:00,209.61,209.71,209.3,209.63,8038.0,208.2924,208.3918,207.9844,208.3123,8038.0
2025-04-29 14:30:00,209.53,209.69,209.3,209.42,6745.0,208.2129,208.3719,207.9844,208.1036,6745.0
2025-04-29 14:40:00,209.48,209.49,208.94,209.1,18514.0,208.1633,208.1732,207.6267,207.7856,18514.0
2025-04-29 14:50:00,209.01,209.27,208.74,209.1,11541.0,207.6962,207.9546,207.4279,207.7856,11541.0
2025-04-29 15:00:00,209.19,209.59,209.19,209.41,13447.0,207.8751,208.2726,207.8751,208.0937,13447.0
2025-04-29 15:10:00,209.51,209.83,209.39,209.72,25243.0,208.1931,208.5111,208.0738,208.4017,25243.0
2025-04-29 15:20:00,209.79,209.9,209.53,209.8,17893.0,208.4713,208.5806,208.2129,208.4812,17893.0
2025-04-29 15:30:00,209.79,209.79,209.47,209.65,11607.0,208.4713,208.4713,208.1533,208.3322,11607.0
2025-04-29 15:40:00,209.59,209.7,209.32,209.43,21889.0,208.2726,208.3819,208.0043,208.1136,21889.0
2025-04-29 15:50:00,209.42,209.95,209.17,209.7,123228.0,208.1036,208.6303,207.8552,208.3819,123228.0
2025-04-30 09:30:00,207.5,207.84,205.77,206.13,24857.0,206.1957,206.5336,204.4766,204.8343,24857.0
2025-04-30 09:40:00,205.74,206.01,204.39,204.84,25290.0,204.4468,204.7151,203.1053,203.5524,25290.0
2025-04-30 09:50:00,204.91,205.34,204.33,204.67,11985.0,203.622,204.0493,203.0456,203.3835,11985.0
2025-04-30 10:00:00,204.79,205.68,204.71,205.42,8728.0,203.5027,204.3871,203.4232,204.1288,8728.0
2025-04-30 10:10:00,205.5,206.1,205.49,205.81,6598.0,204.2083,204.8045,204.1983,204.5163,6598.0
2025-04-30 10:20:00,205.75,206.34,205.49,206.34,3569.0,204.4567,205.043,204.1983,205.043,3569.0
2025-04-30 10:30:00,206.44,206.66,206.11,206.18,7135.0,205.1424,205.361,204.8144,204.884,7135.0
2025-04-30 10:40:00,206.18,206.4,205.93,206.05,4027.0,204.884,205.1026,204.6356,204.7548,4027.0
2025-04-30 10:50:00,206.11,206.59,205.7,206.43,7769.0,204.8144,205.2914,204.407,205.1324,7769.0
2025-04-30 11:00:00,206.57,207.3,206.57,207.3,7613.0,205.2715,205.997,205.2715,205.997,7613.0
2025-04-30 11:10:00,207.28,207.49,207.2,207.2,6344.0,205.9771,206.1858,205.8976,205.8976,6344.0
2025-04-30 11:20:00,207.31,207.62,207.13,207.19,10100.0,206.0069,206.3149,205.828,205.8877,10100.0
2025-04-30 11:30:00,207.02,207.57,206.91,207.38,8124.0,205.7187,206.2653,205.6094,206.0765,8124.0
2025-04-30 11:40:00,207.27,207.53,207.18,207.42,9104.0,205.9671,206.2255,205.8777,206.1162,9104.0
2025-04-30 11:50:00,207.36,207.39,207.1,207.36,2742.0,206.0566,206.0864,205.7982,206.0566,2742.0
2025-04-30 12:00:00,207.33,207.87,207.33,207.86,4004.0,206.0268,206.5634,206.0268,206.5534,4004.0
2025-04-30 12:10:00,207.65,207.66,207.1,207.12,3949.0,206.3448,206.3547,205.7982,205.8181,3949.0
2025-04-30 12:20:00,207.15,207.15,206.43,206.52,5476.0,205.8479,205.8479,205.1324,205.2219,5476.0
2025-04-30 12:30:00,206.43,206.81,205.96,206.65,8020.0,205.1324,205.51,204.6654,205.351,8020.0
2025-04-30 12:40:00,206.81,207.08,206.73,207.08,7481.0,205.51,205.7783,205.4305,205.7783,7481.0
2025-04-30 12:50:00,207.07,207.35,206.98,206.98,2422.0,205.7684,206.0466,205.679,205.679,2422.0
2025-04-30 13:00:00,207.05,207.24,206.91,206.91,6612.0,205.7485,205.9373,205.6094,205.6094,6612.0
2025-04-30 13:10:00,206.83,206.83,206.4,206.77,5084.0,205.5299,205.5299,205.1026,205.4703,5084.0
2025-04-30 13:20:00,206.75,207.39,206.69,207.37,3529.0,205.4504,206.0864,205.3908,206.0665,3529.0
2025-04-30 13:30:00,207.33,207.45,207.08,207.2,3396.0,206.0268,206.146,205.7783,205.8976,3396.0
2025-04-30 13:40:00,207.43,207.53,207.07,207.07,4365.0,206.1261,206.2255,205.7684,205.7684,4365.0
2025-04-30 13:50:00,207.11,207.36,207.11,207.18,2313.0,205.8082,206.0566,205.8082,205.8777,2313.0
2025-04-30 14:00:00,207.39,208.36,207.02,207.55,27446.0,206.0864,207.0503,205.7187,206.2454,27446.0
2025-04-30 14:10:00,207.68,208.45,207.68,208.2,2980.0,206.3746,207.1397,206.3746,206.8913,2980.0
2025-04-30 14:20:00,208.28,208.46,207.92,208.03,4222.0,206.9708,207.1497,206.6131,206.7224,4222.0
2025-04-30 14:30:00,208.06,208.39,207.49,207.49,4254.0,206.7522,207.0801,206.1858,206.1858,4254.0
2025-04-30 14:40:00,207.5,208.02,207.41,208.0,6361.0,206.1957,206.7124,206.1063,206.6926,6361.0
2025-04-30 14:50:00,207.96,208.04,207.5,207.64,3680.0,206.6528,206.7323,206.1957,206.3348,3680.0
2025-04-30 15:00:00,207.54,207.72,207.52,207.63,8260.0,206.2355,206.4143,206.2156,206.3249,8260.0
2025-04-30 15:10:00,207.58,208.02,207.57,207.73,7369.0,206.2752,206.7124,206.2653,206.4243,7369.0
2025-04-30 15:20:00,207.71,208.01,207.63,207.77,13047.0,206.4044,206.7025,206.3249,206.464,13047.0
2025-04-30 15:30:00,207.78,208.05,207.61,207.7,11385.0,206.4739,206.7422,206.305,206.3944,11385.0
2025-04-30 15:40:00,207.7,209.14,207.69,209.09,21319.0,206.3944,207.8254,206.3845,207.7757,21319.0
2025-04-30 15:50:00,209.17,210.61,209.05,210.15,155877.0,207.8552,209.2862,207.736,208.829,155877.0
2025-05-01 09:30:00,210.32,210.77,208.3,209.46,26169.0,208.998,209.4451,206.9907,208.1434,26169.0
2025-05-01 09:40:00,209.57,209.89,209.05,209.76,13491.0,208.2527,208.5707,207.736,208.4415,13491.0
2025-05-01 09:50:00,210.09,210.68,210.0,210.19,12475.0,208.7694,209.3557,208.68,208.8688,12475.0
2025-05-01 10:00:00,210.32,211.89,210.29,210.72,23707.0,208.998,210.5581,208.9682,209.3955,23707.0
2025-05-01 10:10:00,210.72,210.72,210.25,210.48,15323.0,209.3955,209.3955,208.9284,209.157,15323.0
2025-05-01 10:20:00,210.58,210.8,209.96,210.19,11019.0,209.2563,209.475,208.6402,208.8688,11019.0
2025-05-01 10:30:00,210.18,210.33,209.53,210.02,7037.0,208.8589,209.0079,208.2129,208.6999,7037.0
2025-05-01 10:40:00,210.22,210.63,210.21,210.45,4306.0,208.8986,209.306,208.8887,209.1272,4306.0
2025-05-01 10:50:00,210.3,210.45,210.12,210.44,6897.0,208.9781,209.1272,208.7992,209.1172,6897.0
2025-05-01 11:00:00,210.46,210.75,210.17,210.7,6692.0,209.1371,209.4253,208.8489,209.3756,6692.0
2025-05-01 11:10:00,210.7,210.89,210.55,210.71,7342.0,209.3756,209.5644,209.2265,209.3855,7342.0
2025-05-01 11:20:00,210.73,211.2,210.59,210.94,10888.0,209.4054,209.8724,209.2663,209.6141,10888.0
2025-05-01 11:30:00,210.96,211.08,210.49,210.5,6866.0,209.634,209.7532,209.1669,209.1768,6866.0
2025-05-01 11:40:00,210.52,210.52,209.84,209.85,7600.0,209.1967,209.1967,208.521,208.5309,7600.0
2025-05-01 11:50:00,209.8,209.96,209.0,209.29,4262.0,208.4812,208.6402,207.6863,207.9745,4262.0
2025-05-01 12:00:00,209.29,209.5,209.12,209.4,5230.0,207.9745,208.1831,207.8055,208.0838,5230.0
2025-05-01 12:10:00,209.14,209.18,208.6,208.97,4062.0,207.8254,207.8651,207.2888,207.6565,4062.0
2025-05-01 12:20:00,208.99,209.31,208.85,208.87,7805.0,207.6763,207.9943,207.5372,207.5571,7805.0
2025-05-01 12:30:00,208.86,209.31,208.8,208.99,6723.0,207.5472,207.9943,207.4875,207.6763,6723.0
2025-05-01 12:40:00,209.19,209.19,208.64,208.66,7152.0,207.8751,207.8751,207.3285,207.3484,7152.0
2025-05-01 12:50:00,208.65,208.79,207.84,208.33,9953.0,207.3385,207.4776,206.5336,207.0205,9953.0
2025-05-01 13:00:00,208.33,209.53,208.32,209.45,8833.0,207.0205,208.2129,207.0105,208.1334,8833.0
2025-05-01 13:10:00,209.63,209.63,209.04,209.06,12238.0,208.3123,208.3123,207.726,207.7459,12238.0
2025-05-01 13:20:00,209.05,209.51,208.94,209.51,8865.0,207.736,208.1931,207.6267,208.1931,8865.0
2025-05-01 13:30:00,209.5,209.87,209.36,209.83,8147.0,208.1831,208.5508,208.044,208.5111,8147.0
2025-05-01 13:40:00,209.82,209.83,209.33,209.5,11619.0,208.5011,208.5111,208.0142,208.1831,11619.0
2025-05-01 13:50:00,209.5,209.84,209.23,209.38,3523.0,208.1831,208.521,207.9148,208.0639,3523.0
2025-05-01 14:00:00,209.38,209.65,209.08,209.58,21252.0,208.0639,208.3322,207.7658,208.2626,21252.0
2025-05-01 14:10:00,209.57,209.99,209.57,209.85,4863.0,208.2527,208.6701,208.2527,208.5309,4863.0
2025-05-01 14:20:00,209.93,209.94,209.11,209.47,20298.0,208.6104,208.6204,207.7956,208.1533,20298.0
2025-05-01 14:30:00,209.52,209.9,209.36,209.69,9272.0,208.203,208.5806,208.044,208.3719,9272.0
2025-05-01 14:40:00,209.68,210.15,209.66,209.83,7879.0,208.362,208.829,208.3421,208.5111,7879.0
2025-05-01 14:50:00,209.91,210.1,209.64,209.78,7569.0,208.5906,208.7794,208.3223,208.4614,7569.0
2025-05-01 15:00:00,209.84,210.13,209.61,209.95,6114.0,208.521,208.8092,208.2924,208.6303,6114.0
2025-05-01 15:10:00,209.81,210.16,209.61,210.02,6729.0,208.4912,208.839,208.2924,208.6999,6729.0
2025-05-01 15:20:00,210.05,210.23,209.67,209.94,33773.0,208.7297,208.9085,208.3521,208.6204,33773.0
2025-05-01 15:30:00,210.04,210.51,210.04,210.11,21403.0,208.7197,209.1868,208.7197,208.7893,21403.0
2025-05-01 15:40:00,210.15,211.07,209.98,211.05,35230.0,208.829,209.7433,208.6601,209.7234,35230.0
2025-05-01 15:50:00,211.02,211.03,209.76,209.98,130826.0,209.6936,209.7035,208.4415,208.6601,130826.0
2025-05-02 09:30:00,214.51,217.38,211.88,217.07,99062.0,213.1616,216.0136,210.5482,215.7055,99062.0
2025-05-02 09:40:00,217.0,217.0,214.17,214.17,45754.0,215.636,215.636,212.8238,212.8238,45754.0
2025-05-02 09:50:00,214.28,214.37,213.62,214.08,47496.0,212.9331,213.0225,212.2772,212.7343,47496.0
2025-05-02 10:00:00,214.08,215.34,213.92,215.31,34199.0,212.7343,213.9864,212.5753,213.9566,34199.0
2025-05-02 10:10:00,215.31,216.78,215.31,216.38,17476.0,213.9566,215.4174,213.9566,215.0199,17476.0
2025-05-02 10:20:00,216.28,216.78,216.13,216.65,30576.0,214.9205,215.4174,214.7715,215.2882,30576.0
2025-05-02 10:30:00,216.56,217.0,216.28,216.67,13195.0,215.1988,215.636,214.9205,215.3081,13195.0
2025-05-02 10:40:00,216.53,217.37,216.24,217.23,5939.0,215.1689,216.0037,214.8808,215.8645,5939.0
2025-05-02 10:50:00,217.09,218.18,217.04,218.06,21450.0,215.7254,216.8086,215.6757,216.6893,21450.0
2025-05-02 11:00:00,218.11,218.11,217.53,217.79,17821.0,216.739,216.739,216.1627,216.421,17821.0
2025-05-02 11:10:00,217.86,218.34,217.67,217.86,31062.0,216.4906,216.9676,216.3018,216.4906,31062.0
2025-05-02 11:20:00,217.75,217.8,216.82,216.94,22828.0,216.3813,216.431,215.4571,215.5764,22828.0
2025-05-02 11:30:00,216.86,218.27,216.58,218.27,39419.0,215.4969,216.898,215.2186,216.898,39419.0
2025-05-02 11:40:00,218.25,218.35,217.58,218.35,23877.0,216.8781,216.9775,216.2123,216.9775,23877.0
2025-05-02 11:50:00,218.35,218.35,217.34,217.56,9669.0,216.9775,216.9775,215.9739,216.1925,9669.0
2025-05-02 12:00:00,217.56,219.59,217.44,219.4,31744.0,216.1925,218.2097,216.0732,218.0209,31744.0
2025-05-02 12:10:00,219.3,220.22,219.22,220.07,44201.0,217.9215,218.8357,217.842,218.6867,44201.0
2025-05-02 12:20:00,220.23,220.71,219.32,219.45,26067.0,218.8457,219.3227,217.9414,218.0706,26067.0
2025-05-02 12:30:00,219.44,220.55,219.35,220.42,21834.0,218.0607,219.1637,217.9712,219.0345,21834.0
2025-05-02 12:40:00,220.3,221.0,220.19,221.0,39535.0,218.9152,219.6108,218.8059,219.6108,39535.0
2025-05-02 12:50:00,220.89,221.6,220.88,221.35,21621.0,219.5015,220.2071,219.4916,219.9586,21621.0
2025-05-02 13:00:00,221.33,221.6,220.3,220.3,35880.0,219.9388,220.2071,218.9152,218.9152,35880.0
2025-05-02 13:10:00,220.28,220.86,219.89,219.97,15980.0,218.8954,219.4717,218.5078,218.5873,15980.0
2025-05-02 13:20:00,219.94,220.58,219.94,220.44,14293.0,218.5575,219.1935,218.5575,219.0544,14293.0
2025-05-02 13:30:00,220.51,220.87,220.21,220.4,10744.0,219.1239,219.4817,218.8258,219.0146,10744.0
2025-05-02 13:40:00,220.38,220.48,219.9,219.9,12580.0,218.9947,219.0941,218.5178,218.5178,12580.0
2025-05-02 13:50:00,219.91,220.0,219.4,219.56,6897.0,218.5277,218.6171,218.0209,218.1799,6897.0
2025-05-02 14:00:00,219.41,220.49,219.4,219.95,23332.0,218.0308,219.1041,218.0209,218.5674,23332.0
2025-05-02 14:10:00,219.83,220.44,219.83,220.17,7189.0,218.4482,219.0544,218.4482,218.7861,7189.0
2025-05-02 14:20:00,220.14,220.47,219.82,219.82,32826.0,218.7563,219.0842,218.4383,218.4383,32826.0
2025-05-02 14:30:00,219.78,220.15,219.75,219.95,6056.0,218.3985,218.7662,218.3687,218.5674,6056.0
2025-05-02 14:40:00,220.04,220.33,219.78,219.78,13469.0,218.6569,218.9451,218.3985,218.3985,13469.0
2025-05-02 14:50:00,219.77,219.84,219.4,219.57,9569.0,218.3886,218.4581,218.0209,218.1898,9569.0
2025-05-02 15:00:00,219.52,219.8,219.28,219.6,12621.0,218.1401,218.4184,217.9017,218.2196,12621.0
2025-05-02 15:10:00,219.81,220.14,219.69,219.99,15806.0,218.4283,218.7563,218.3091,218.6072,15806.0
2025-05-02 15:20:00,220.03,220.15,219.7,219.83,10816.0,218.6469,218.7662,218.319,218.4482,10816.0
2025-05-02 15:30:00,219.84,220.38,219.69,220.26,17625.0,218.4581,218.9947,218.3091,218.8755,17625.0
2025-05-02 15:40:00,220.2,220.46,219.66,219.83,38159.0,218.8159,219.0742,218.2793,218.4482,38159.0
2025-05-02 15:50:00,219.88,220.5,219.35,219.72,146145.0,218.4979,219.114,217.9712,218.3389,146145.0
2025-05-05 09:30:00,217.26,218.52,216.47,218.18,22648.0,215.8944,217.1464,215.1093,216.8086,22648.0
2025-05-05 09:40:00,218.19,218.19,217.33,217.66,6906.0,216.8185,216.8185,215.9639,216.2918,6906.0
2025-05-05 09:50:00,217.49,218.05,217.0,217.98,8101.0,216.1229,216.6794,215.636,216.6098,8101.0
2025-05-05 10:00:00,218.19,218.85,218.19,218.53,11126.0,216.8185,217.4744,216.8185,217.1564,11126.0
2025-05-05 10:10:00,218.54,219.16,218.43,219.16,11117.0,217.1663,217.7824,217.057,217.7824,11117.0
2025-05-05 10:20:00,219.16,219.44,218.94,219.44,25981.0,217.7824,218.0607,217.5638,218.0607,25981.0
2025-05-05 10:30:00,219.47,219.65,218.9,219.3,28227.0,218.0905,218.2693,217.524,217.9215,28227.0
2025-05-05 10:40:00,219.44,219.77,219.38,219.46,8637.0,218.0607,218.3886,218.001,218.0805,8637.0
2025-05-05 10:50:00,219.5,219.55,219.01,219.42,4481.0,218.1203,218.17,217.6334,218.0408,4481.0
2025-05-05 11:00:00,219.55,219.62,218.89,218.92,8368.0,218.17,218.2395,217.5141,217.5439,8368.0
2025-05-05 11:10:00,218.84,219.16,218.68,218.79,7827.0,217.4644,217.7824,217.3054,217.4147,7827.0
2025-05-05 11:20:00,218.66,219.08,218.61,218.96,14472.0,217.2856,217.7029,217.2359,217.5837,14472.0
2025-05-05 11:30:00,218.98,218.98,218.34,218.39,4692.0,217.6035,217.6035,216.9676,217.0173,4692.0
2025-05-05 11:40:00,218.36,219.04,218.36,218.98,5297.0,216.9874,217.6632,216.9874,217.6035,5297.0
2025-05-05 11:50:00,219.13,219.35,219.09,219.09,6341.0,217.7526,217.9712,217.7129,217.7129,6341.0
2025-05-05 12:00:00,219.23,219.46,218.79,218.79,16204.0,217.852,218.0805,217.4147,217.4147,16204.0
2025-05-05 12:10:00,218.79,218.88,218.59,218.74,3362.0,217.4147,217.5042,217.216,217.3651,3362.0
2025-05-05 12:20:00,218.83,218.87,218.38,218.58,5473.0,217.4545,217.4942,217.0073,217.2061,5473.0
2025-05-05 12:30:00,218.56,218.63,218.4,218.41,4321.0,217.1862,217.2557,217.0272,217.0371,4321.0
2025-05-05 12:40:00,218.41,218.75,218.4,218.49,4521.0,217.0371,217.375,217.0272,217.1166,4521.0
2025-05-05 12:50:00,218.5,218.56,218.25,218.33,3125.0,217.1266,217.1862,216.8781,216.9576,3125.0
2025-05-05 13:00:00,218.34,218.44,218.0,218.0,3898.0,216.9676,217.0669,216.6297,216.6297,3898.0
2025-05-05 13:10:00,217.97,218.19,217.64,217.79,10714.0,216.5999,216.8185,216.272,216.421,10714.0
2025-05-05 13:20:00,217.76,218.19,217.7,217.98,6215.0,216.3912,216.8185,216.3316,216.6098,6215.0
2025-05-05 13:30:00,217.96,218.97,217.87,218.76,10464.0,216.59,217.5936,216.5005,217.3849,10464.0
2025-05-05 13:40:00,218.65,218.71,218.52,218.66,4393.0,217.2756,217.3352,217.1464,217.2856,4393.0
2025-05-05 13:50:00,218.67,218.68,218.17,218.17,8034.0,217.2955,217.3054,216.7986,216.7986,8034.0
2025-05-05 14:00:00,218.21,218.66,218.13,218.66,7665.0,216.8384,217.2856,216.7589,217.2856,7665.0
2025-05-05 14:10:00,218.66,218.89,218.63,218.74,8468.0,217.2856,217.5141,217.2557,217.3651,8468.0
2025-05-05 14:20:00,218.61,218.69,218.29,218.39,7031.0,217.2359,217.3154,216.9179,217.0173,7031.0
2025-05-05 14:30:00,218.4,218.74,218.33,218.63,10544.0,217.0272,217.3651,216.9576,217.2557,10544.0
2025-05-05 14:40:00,218.71,218.71,218.41,218.46,7121.0,217.3352,217.3352,217.0371,217.0868,7121.0
2025-05-05 14:50:00,218.46,218.47,218.24,218.38,6775.0,217.0868,217.0967,216.8682,217.0073,6775.0
2025-05-05 15:00:00,218.38,218.4,217.86,217.98,20267.0,217.0073,217.0272,216.4906,216.6098,20267.0
2025-05-05 15:10:00,217.96,218.29,217.91,217.91,12834.0,216.59,216.9179,216.5403,216.5403,12834.0
2025-05-05 15:20:00,217.89,217.89,217.41,217.54,12771.0,216.5204,216.5204,216.0434,216.1726,12771.0
2025-05-05 15:30:00,217.53,217.7,217.35,217.37,16548.0,216.1627,216.3316,215.9838,216.0037,16548.0
2025-05-05 15:40:00,217.31,217.44,216.94,217.32,70967.0,215.944,216.0732,215.5764,215.954,70967.0
2025-05-05 15:50:00,217.26,217.44,216.43,216.83,102028.0,215.8944,216.0732,215.0696,215.4671,102028.0
2025-05-06 09:30:00,216.12,216.12,213.73,215.3,14479.0,214.7615,214.7615,212.3865,213.9467,14479.0
2025-05-06 09:40:00,214.87,214.87,213.65,213.65,6622.0,213.5194,213.5194,212.307,212.307,6622.0
2025-05-06 09:50:00,213.88,214.75,213.64,214.6,6873.0,212.5356,213.4001,212.2971,213.2511,6873.0
2025-05-06 10:00:00,214.78,215.0,214.66,214.95,6253.0,213.4299,213.6486,213.3107,213.5989,6253.0
2025-05-06 10:10:00,214.76,214.99,214.58,214.69,7811.0,213.4101,213.6386,213.2312,213.3405,7811.0
2025-05-06 10:20:00,214.99,215.32,214.91,215.32,11263.0,213.6386,213.9665,213.5591,213.9665,11263.0
2025-05-06 10:30:00,215.29,215.29,214.61,214.63,6109.0,213.9367,213.9367,213.261,213.2809,6109.0
2025-05-06 10:40:00,214.65,214.65,213.96,213.97,5488.0,213.3008,213.3008,212.6151,212.625,5488.0
2025-05-06 10:50:00,213.81,213.84,213.1,213.73,5938.0,212.466,212.4959,211.7605,212.3865,5938.0
2025-05-06 11:00:00,213.8,214.08,213.52,213.52,10397.0,212.4561,212.7343,212.1779,212.1779,10397.0
2025-05-06 11:10:00,213.5,213.69,213.33,213.5,7699.0,212.158,212.3468,211.9891,212.158,7699.0
2025-05-06 11:20:00,213.65,214.24,213.64,214.06,5816.0,212.307,212.8933,212.2971,212.7145,5816.0
2025-05-06 11:30:00,214.2,214.52,213.83,214.52,5037.0,212.8536,213.1716,212.4859,213.1716,5037.0
2025-05-06 11:40:00,214.52,214.6,214.01,214.17,5128.0,213.1716,213.2511,212.6648,212.8238,5128.0
2025-05-06 11:50:00,214.07,214.14,213.84,213.84,2931.0,212.7244,212.794,212.4959,212.4959,2931.0
2025-05-06 12:00:00,213.84,214.08,213.73,213.95,3485.0,212.4959,212.7343,212.3865,212.6052,3485.0
2025-05-06 12:10:00,213.9,214.85,213.9,214.85,21014.0,212.5555,213.4995,212.5555,213.4995,21014.0
2025-05-06 12:20:00,214.85,214.85,214.13,214.56,5209.0,213.4995,213.4995,212.784,213.2113,5209.0
2025-05-06 12:30:00,214.69,215.0,214.52,214.73,7261.0,213.3405,213.6486,213.1716,213.3803,7261.0
2025-05-06 12:40:00,214.77,214.77,213.93,214.12,2597.0,213.42,213.42,212.5853,212.7741,2597.0
2025-05-06 12:50:00,214.01,214.01,213.35,213.36,3843.0,212.6648,212.6648,212.0089,212.0189,3843.0
2025-05-06 13:00:00,213.31,213.81,213.31,213.56,11190.0,211.9692,212.466,211.9692,212.2176,11190.0
2025-05-06 13:10:00,213.66,214.04,213.45,213.86,7761.0,212.317,212.6946,212.1083,212.5157,7761.0
2025-05-06 13:20:00,213.55,213.55,213.17,213.36,5208.0,212.2077,212.2077,211.8301,212.0189,5208.0
2025-05-06 13:30:00,213.44,213.72,213.1,213.16,4056.0,212.0984,212.3766,211.7605,211.8201,4056.0
2025-05-06 13:40:00,213.0,213.2,212.8,212.81,8256.0,211.6611,211.8599,211.4624,211.4723,8256.0
2025-05-06 13:50:00,212.81,212.96,212.64,212.73,7430.0,211.4723,211.6214,211.3034,211.3928,7430.0
2025-05-06 14:00:00,212.73,213.39,212.72,213.3,5507.0,211.3928,212.0487,211.3829,211.9592,5507.0
2025-05-06 14:10:00,213.0,213.42,213.0,213.42,3497.0,211.6611,212.0785,211.6611,212.0785,3497.0
2025-05-06 14:20:00,213.47,213.83,213.42,213.76,3981.0,212.1282,212.4859,212.0785,212.4164,3981.0
2025-05-06 14:30:00,213.82,213.91,213.52,213.73,3932.0,212.476,212.5654,212.1779,212.3865,3932.0
2025-05-06 14:40:00,213.81,213.88,213.53,213.53,5117.0,212.466,212.5356,212.1878,212.1878,5117.0
2025-05-06 14:50:00,213.47,213.71,213.44,213.6,3794.0,212.1282,212.3667,212.0984,212.2574,3794.0
2025-05-06 15:00:00,213.63,213.73,213.23,213.48,7808.0,212.2872,212.3865,211.8897,212.1381,7808.0
2025-05-06 15:10:00,213.49,213.55,213.31,213.44,3964.0,212.1481,212.2077,211.9692,212.0984,3964.0
2025-05-06 15:20:00,213.39,213.63,213.3,213.5,5608.0,212.0487,212.2872,211.9592,212.158,5608.0
2025-05-06 15:30:00,213.54,213.78,213.42,213.62,10773.0,212.1977,212.4362,212.0785,212.2772,10773.0
2025-05-06 15:40:00,213.58,213.76,213.38,213.71,17256.0,212.2375,212.4164,212.0387,212.3667,17256.0
2025-05-06 15:50:00,213.54,213.67,212.98,213.36,152741.0,212.1977,212.3269,211.6413,212.0189,152741.0
2025-05-07 09:30:00,214.15,214.99,213.56,214.17,21293.0,212.8039,213.6386,212.2176,212.8238,21293.0
2025-05-07 09:40:00,214.04,214.71,213.67,214.7,12097.0,212.6946,213.3604,212.3269,213.3504,12097.0
2025-05-07 09:50:00,214.79,215.47,214.79,215.05,18517.0,213.4399,214.1156,213.4399,213.6982,18517.0
2025-05-07 10:00:00,214.96,215.38,214.78,215.13,15626.0,213.6088,214.0262,213.4299,213.7777,15626.0
2025-05-07 10:10:00,215.08,215.21,214.73,214.96,9868.0,213.7281,213.8572,213.3803,213.6088,9868.0
2025-05-07 10:20:00,215.01,215.1,214.19,214.58,7313.0,213.6585,213.7479,212.8437,213.2312,7313.0
2025-05-07 10:30:00,214.59,214.85,214.29,214.74,10510.0,213.2411,213.4995,212.943,213.3902,10510.0
2025-05-07 10:40:00,214.63,214.87,214.48,214.74,5578.0,213.2809,213.5194,213.1318,213.3902,5578.0
2025-05-07 10:50:00,214.67,215.2,214.42,214.48,14410.0,213.3206,213.8473,213.0722,213.1318,14410.0
2025-05-07 11:00:00,214.48,214.79,214.13,214.75,4871.0,213.1318,213.4399,212.784,213.4001,4871.0
2025-05-07 11:10:00,214.74,214.78,214.46,214.46,2995.0,213.3902,213.4299,213.112,213.112,2995.0
2025-05-07 11:20:00,214.69,215.4,214.69,215.32,12311.0,213.3405,214.046,213.3405,213.9665,12311.0
2025-05-07 11:30:00,215.37,215.68,215.24,215.32,6584.0,214.0162,214.3243,213.8871,213.9665,6584.0
2025-05-07 11:40:00,215.36,215.78,215.17,215.3,10928.0,214.0063,214.4237,213.8175,213.9467,10928.0
2025-05-07 11:50:00,215.3,215.39,214.91,214.91,4784.0,213.9467,214.0361,213.5591,213.5591,4784.0
2025-05-07 12:00:00,215.13,215.13,214.9,215.11,1740.0,213.7777,213.7777,213.5492,213.7579,1740.0
2025-05-07 12:10:00,215.18,215.31,215.12,215.31,27604.0,213.8274,213.9566,213.7678,213.9566,27604.0
2025-05-07 12:20:00,215.33,215.33,215.05,215.05,7116.0,213.9765,213.9765,213.6982,213.6982,7116.0
2025-05-07 12:30:00,215.1,215.62,214.99,215.52,16333.0,213.7479,214.2647,213.6386,214.1653,16333.0
2025-05-07 12:40:00,215.62,215.75,215.48,215.6,12008.0,214.2647,214.3938,214.1255,214.2448,12008.0
2025-05-07 12:50:00,215.69,216.15,215.6,215.94,6936.0,214.3342,214.7913,214.2448,214.5827,6936.0
2025-05-07 13:00:00,216.09,216.28,215.96,216.17,6524.0,214.7317,214.9205,214.6025,214.8112,6524.0
2025-05-07 13:10:00,216.15,216.4,216.07,216.27,8284.0,214.7913,215.0398,214.7118,214.9106,8284.0
2025-05-07 13:20:00,216.46,216.81,216.27,216.27,10343.0,215.0994,215.4472,214.9106,214.9106,10343.0
2025-05-07 13:30:00,216.17,216.25,215.96,216.06,2784.0,214.8112,214.8907,214.6025,214.7019,2784.0
2025-05-07 13:40:00,216.11,216.56,216.11,216.52,2604.0,214.7516,215.1988,214.7516,215.159,2604.0
2025-05-07 13:50:00,216.55,216.84,216.02,216.39,6104.0,215.1888,215.477,214.6621,215.0298,6104.0
2025-05-07 14:00:00,216.14,216.88,215.2,215.43,11221.0,214.7814,215.5167,213.8473,214.0759,11221.0
2025-05-07 14:10:00,215.26,215.46,214.68,215.0,16062.0,213.9069,214.1057,213.3306,213.6486,16062.0
2025-05-07 14:20:00,215.12,215.44,214.8,214.85,14293.0,213.7678,214.0858,213.4498,213.4995,14293.0
2025-05-07 14:30:00,214.91,215.81,214.82,215.75,40047.0,213.5591,214.4535,213.4697,214.3938,40047.0
2025-05-07 14:40:00,215.85,216.04,214.33,214.67,9649.0,214.4932,214.682,212.9828,213.3206,9649.0
2025-05-07 14:50:00,214.77,215.89,214.48,215.8,9003.0,213.42,214.533,213.1318,214.4435,9003.0
2025-05-07 15:00:00,215.63,215.9,215.38,215.69,5746.0,214.2746,214.5429,214.0262,214.3342,5746.0
2025-05-07 15:10:00,215.75,215.89,215.35,215.89,9158.0,214.3938,214.533,213.9964,214.533,9158.0
2025-05-07 15:20:00,215.84,215.99,214.52,214.56,10156.0,214.4833,214.6323,213.1716,213.2113,10156.0
2025-05-07 15:30:00,214.59,214.94,214.16,214.54,25320.0,213.2411,213.5889,212.8138,213.1915,25320.0
2025-05-07 15:40:00,214.79,216.34,214.78,215.42,17504.0,213.4399,214.9801,213.4299,214.0659,17504.0
2025-05-07 15:50:00,215.22,215.71,214.83,215.45,94093.0,213.8672,214.3541,213.4796,214.0957,94093.0
2025-05-08 09:30:00,218.52,218.52,216.6,217.01,11689.0,217.1464,217.1464,215.2385,215.6459,11689.0
2025-05-08 09:40:00,217.09,217.28,216.77,217.24,4055.0,215.7254,215.9142,215.4074,215.8745,4055.0
2025-05-08 09:50:00,217.28,217.86,217.09,217.7,18373.0,215.9142,216.4906,215.7254,216.3316,18373.0
2025-05-08 10:00:00,217.7,218.0,217.13,217.13,17678.0,216.3316,216.6297,215.7652,215.7652,17678.0
2025-05-08 10:10:00,217.26,217.26,216.52,217.07,24271.0,215.8944,215.8944,215.159,215.7055,24271.0
2025-05-08 10:20:00,217.15,218.11,216.95,218.11,14671.0,215.785,216.739,215.5863,216.739,14671.0
2025-05-08 10:30:00,218.13,218.82,218.12,218.51,5178.0,216.7589,217.4445,216.7489,217.1365,5178.0
2025-05-08 10:40:00,218.09,218.36,217.59,217.72,6080.0,216.7191,216.9874,216.2223,216.3515,6080.0
2025-05-08 10:50:00,217.65,218.28,217.18,217.53,5697.0,216.2819,216.9079,215.8149,216.1627,5697.0
2025-05-08 11:00:00,217.49,218.04,217.49,217.64,7549.0,216.1229,216.6695,216.1229,216.272,7549.0
2025-05-08 11:10:00,217.77,217.77,217.32,217.69,6171.0,216.4011,216.4011,215.954,216.3217,6171.0
2025-05-08 11:20:00,217.66,219.43,217.65,219.13,14517.0,216.2918,218.0507,216.2819,217.7526,14517.0
2025-05-08 11:30:00,219.12,219.85,218.96,219.75,10083.0,217.7427,218.4681,217.5837,218.3687,10083.0
2025-05-08 11:40:00,219.9,221.22,219.9,221.08,16659.0,218.5178,219.8295,218.5178,219.6903,16659.0
2025-05-08 11:50:00,221.02,221.31,220.07,220.07,18870.0,219.6307,219.9189,218.6867,218.6867,18870.0
2025-05-08 12:00:00,220.24,220.52,220.14,220.36,4802.0,218.8556,219.1339,218.7563,218.9749,4802.0
2025-05-08 12:10:00,220.4,220.82,220.02,220.64,18378.0,219.0146,219.432,218.637,219.2531,18378.0
2025-05-08 12:20:00,220.82,221.21,220.67,220.75,17502.0,219.432,219.8195,219.2829,219.3624,17502.0
2025-05-08 12:30:00,220.76,221.85,220.7,221.71,24818.0,219.3724,220.4555,219.3127,220.3164,24818.0
2025-05-08 12:40:00,221.59,222.29,221.53,221.92,8783.0,220.1971,220.8927,220.1375,220.5251,8783.0
2025-05-08 12:50:00,222.24,222.31,221.64,221.77,10000.0,220.8431,220.9126,220.2468,220.376,10000.0
2025-05-08 13:00:00,221.77,221.92,221.15,221.3,5954.0,220.376,220.5251,219.7599,219.909,5954.0
2025-05-08 13:10:00,221.18,221.31,220.86,221.06,6204.0,219.7897,219.9189,219.4717,219.6705,6204.0
2025-05-08 13:20:00,221.0,221.21,220.84,221.16,6091.0,219.6108,219.8195,219.4519,219.7698,6091.0
2025-05-08 13:30:00,221.08,221.18,220.58,220.7,9708.0,219.6903,219.7897,219.1935,219.3127,9708.0
2025-05-08 13:40:00,220.65,220.67,220.14,220.24,7107.0,219.263,219.2829,218.7563,218.8556,7107.0
2025-05-08 13:50:00,220.12,220.47,219.6,219.72,10346.0,218.7364,219.0842,218.2196,218.3389,10346.0
2025-05-08 14:00:00,219.63,219.92,219.54,219.67,2439.0,218.2495,218.5376,218.16,218.2892,2439.0
2025-05-08 14:10:00,219.67,219.88,219.44,219.82,6801.0,218.2892,218.4979,218.0607,218.4383,6801.0
2025-05-08 14:20:00,219.82,220.09,219.55,219.6,4515.0,218.4383,218.7066,218.17,218.2196,4515.0
2025-05-08 14:30:00,219.79,220.32,219.79,219.94,8299.0,218.4085,218.9351,218.4085,218.5575,8299.0
2025-05-08 14:40:00,219.98,220.47,219.97,220.32,10989.0,218.5973,219.0842,218.5873,218.9351,10989.0
2025-05-08 14:50:00,220.15,220.3,219.91,220.0,4632.0,218.7662,218.9152,218.5277,218.6171,4632.0
2025-05-08 15:00:00,220.05,220.05,219.6,219.62,6926.0,218.6668,218.6668,218.2196,218.2395,6926.0
2025-05-08 15:10:00,219.68,219.68,219.41,219.41,17379.0,218.2991,218.2991,218.0308,218.0308,17379.0
2025-05-08 15:20:00,219.55,220.53,219.53,220.4,26913.0,218.17,219.1438,218.1501,219.0146,26913.0
2025-05-08 15:30:00,220.39,220.61,220.25,220.38,17290.0,219.0047,219.2233,218.8656,218.9947,17290.0
2025-05-08 15:40:00,220.43,220.57,219.97,220.43,22486.0,219.0444,219.1835,218.5873,219.0444,22486.0
2025-05-08 15:50:00,220.5,220.5,219.03,219.09,82496.0,219.114,219.114,217.6532,217.7129,82496.0
2025-05-09 09:30:00,218.58,220.4,218.58,219.42,45519.0,217.2061,219.0146,217.2061,218.0408,45519.0
2025-05-09 09:40:00,219.42,219.9,218.0,218.25,14552.0,218.0408,218.5178,216.6297,216.8781,14552.0
2025-05-09 09:50:00,218.44,218.74,218.21,218.68,32072.0,217.0669,217.3651,216.8384,217.3054,32072.0
2025-05-09 10:00:00,218.59,218.94,218.33,218.7,29143.0,217.216,217.5638,216.9576,217.3253,29143.0
2025-05-09 10:10:00,218.84,219.23,218.48,218.7,20387.0,217.4644,217.852,217.1067,217.3253,20387.0
2025-05-09 10:20:00,218.5,218.71,217.35,217.77,9559.0,217.1266,217.3352,215.9838,216.4011,9559.0
2025-05-09 10:30:00,217.9,218.69,217.79,218.67,12205.0,216.5303,217.3154,216.421,217.2955,12205.0
2025-05-09 10:40:00,218.66,220.0,218.53,220.0,39561.0,217.2856,218.6171,217.1564,218.6171,39561.0
2025-05-09 10:50:00,219.74,220.0,219.33,219.38,16920.0,218.3588,218.6171,217.9513,218.001,16920.0
2025-05-09 11:00:00,219.31,220.07,219.2,219.94,9403.0,217.9315,218.6867,217.8222,218.5575,9403.0
2025-05-09 11:10:00,220.03,220.03,219.22,219.53,11320.0,218.6469,218.6469,217.842,218.1501,11320.0
2025-05-09 11:20:00,219.53,219.83,219.23,219.23,12033.0,218.1501,218.4482,217.852,217.852,12033.0
2025-05-09 11:30:00,219.34,219.44,218.99,219.19,2815.0,217.9613,218.0607,217.6135,217.8122,2815.0
2025-05-09 11:40:00,219.19,219.19,218.83,219.01,3697.0,217.8122,217.8122,217.4545,217.6334,3697.0
2025-05-09 11:50:00,219.0,219.2,218.82,218.82,2908.0,217.6234,217.8222,217.4445,217.4445,2908.0
2025-05-09 12:00:00,218.76,218.79,217.95,218.2,11045.0,217.3849,217.4147,216.58,216.8284,11045.0
2025-05-09 12:10:00,218.24,218.46,217.99,218.45,4407.0,216.8682,217.0868,216.6198,217.0769,4407.0
2025-05-09 12:20:00,218.46,218.6,218.24,218.27,5773.0,217.0868,217.2259,216.8682,216.898,5773.0
2025-05-09 12:30:00,218.12,218.29,217.8,217.86,6072.0,216.7489,216.9179,216.431,216.4906,6072.0
2025-05-09 12:40:00,217.89,218.0,217.17,217.19,6843.0,216.5204,216.6297,215.8049,215.8248,6843.0
2025-05-09 12:50:00,217.22,217.44,217.12,217.27,8949.0,215.8546,216.0732,215.7552,215.9043,8949.0
2025-05-09 13:00:00,217.39,217.5,217.09,217.5,7919.0,216.0235,216.1328,215.7254,216.1328,7919.0
2025-05-09 13:10:00,217.6,217.83,217.5,217.79,4011.0,216.2322,216.4608,216.1328,216.421,4011.0
2025-05-09 13:20:00,217.77,218.22,217.38,218.03,5140.0,216.4011,216.8483,216.0136,216.6595,5140.0
2025-05-09 13:30:00,218.03,218.46,218.01,218.3,5375.0,216.6595,217.0868,216.6396,216.9278,5375.0
2025-05-09 13:40:00,218.6,218.71,218.45,218.69,3485.0,217.2259,217.3352,217.0769,217.3154,3485.0
2025-05-09 13:50:00,218.59,218.59,218.08,218.18,10108.0,217.216,217.216,216.7092,216.8086,10108.0
2025-05-09 14:00:00,218.3,218.4,218.02,218.14,3844.0,216.9278,217.0272,216.6496,216.7688,3844.0
2025-05-09 14:10:00,218.12,218.4,217.83,218.02,3449.0,216.7489,217.0272,216.4608,216.6496,3449.0
2025-05-09 14:20:00,218.01,218.34,217.9,218.0,7963.0,216.6396,216.9676,216.5303,216.6297,7963.0
2025-05-09 14:30:00,218.04,218.04,217.65,217.74,4640.0,216.6695,216.6695,216.2819,216.3713,4640.0
2025-05-09 14:40:00,217.78,218.01,217.67,217.96,4876.0,216.4111,216.6396,216.3018,216.59,4876.0
2025-05-09 14:50:00,218.09,218.16,217.78,218.0,4671.0,216.7191,216.7887,216.4111,216.6297,4671.0
2025-05-09 15:00:00,217.98,218.36,217.86,218.32,3514.0,216.6098,216.9874,216.4906,216.9477,3514.0
2025-05-09 15:10:00,218.33,218.37,218.12,218.23,5291.0,216.9576,216.9974,216.7489,216.8583,5291.0
2025-05-09 15:20:00,218.28,218.29,217.95,218.04,5621.0,216.9079,216.9179,216.58,216.6695,5621.0
2025-05-09 15:30:00,217.92,218.01,217.48,217.84,11750.0,216.5502,216.6396,216.113,216.4707,11750.0
2025-05-09 15:40:00,217.71,217.98,217.54,217.76,18837.0,216.3415,216.6098,216.1726,216.3912,18837.0
2025-05-09 15:50:00,217.73,218.24,217.52,217.77,64027.0,216.3614,216.8682,216.1527,216.4011,64027.0
2025-05-12 09:30:00,229.71,238.41,229.7,238.2,111588.0,228.2661,236.9114,228.2562,236.7027,111588.0
2025-05-12 09:40:00,237.92,238.29,235.54,236.13,101123.0,236.4245,236.7922,234.0595,234.6457,101123.0
2025-05-12 09:50:00,235.93,236.41,234.43,234.73,55952.0,234.447,234.924,232.9564,233.2545,55952.0
2025-05-12 10:00:00,234.61,236.25,234.61,235.73,69242.0,233.1353,234.765,233.1353,234.2483,69242.0
2025-05-12 10:10:00,235.56,235.87,233.36,234.0,30797.0,234.0793,234.3874,231.8932,232.5291,30797.0
2025-05-12 10:20:00,233.51,234.06,232.89,234.01,66194.0,232.0422,232.5888,231.4261,232.5391,66194.0
2025-05-12 10:30:00,233.68,234.31,233.08,234.12,52318.0,232.2111,232.8372,231.6149,232.6484,52318.0
2025-05-12 10:40:00,234.05,234.44,233.53,233.92,29968.0,232.5788,232.9664,232.0621,232.4496,29968.0
2025-05-12 10:50:00,234.15,234.43,233.36,233.5,17346.0,232.6782,232.9564,231.8932,232.0323,17346.0
2025-05-12 11:00:00,233.48,234.02,232.91,233.34,24495.0,232.0124,232.549,231.446,231.8733,24495.0
2025-05-12 11:10:00,233.34,233.82,233.0,233.81,18282.0,231.8733,232.3503,231.5354,232.3403,18282.0
2025-05-12 11:20:00,233.73,233.92,233.37,233.58,25703.0,232.2608,232.4496,231.9031,232.1118,25703.0
2025-05-12 11:30:00,233.63,234.51,233.48,234.39,31530.0,232.1615,233.0359,232.0124,232.9167,31530.0
2025-05-12 11:40:00,234.39,234.39,233.83,233.95,64786.0,232.9167,232.9167,232.3602,232.4794,64786.0
2025-05-12 11:50:00,233.84,233.84,233.05,233.37,26895.0,232.3701,232.3701,231.5851,231.9031,26895.0
2025-05-12 12:00:00,233.42,234.5,233.09,234.5,11447.0,231.9528,233.026,231.6249,233.026,11447.0
2025-05-12 12:10:00,234.64,234.83,234.26,234.41,17449.0,233.1651,233.3539,232.7875,232.9366,17449.0
2025-05-12 12:20:00,234.35,234.73,234.1,234.1,17717.0,232.8769,233.2545,232.6285,232.6285,17717.0
2025-05-12 12:30:00,234.01,234.51,234.01,234.34,14101.0,232.5391,233.0359,232.5391,232.867,14101.0
2025-05-12 12:40:00,234.26,234.82,234.11,234.69,13623.0,232.7875,233.344,232.6384,233.2148,13623.0
2025-05-12 12:50:00,234.73,235.2,234.56,235.09,29107.0,233.2545,233.7216,233.0856,233.6123,29107.0
2025-05-12 13:00:00,235.09,235.66,234.88,235.47,31994.0,233.6123,234.1787,233.4036,233.9899,31994.0
2025-05-12 13:10:00,235.32,235.54,235.0,235.36,24242.0,233.8408,234.0595,233.5228,233.8806,24242.0
2025-05-12 13:20:00,235.25,235.25,234.68,234.82,27796.0,233.7713,233.7713,233.2049,233.344,27796.0
2025-05-12 13:30:00,234.91,235.9,234.75,235.0,55385.0,233.4334,234.4172,233.2744,233.5228,55385.0
2025-05-12 13:40:00,235.03,235.26,234.48,235.0,133057.0,233.5527,233.7812,233.0061,233.5228,133057.0
2025-05-12 13:50:00,234.88,236.28,234.87,235.66,18004.0,233.4036,234.7948,233.3937,234.1787,18004.0
2025-05-12 14:00:00,235.72,235.97,235.47,235.58,7067.0,234.2383,234.4867,233.9899,234.0992,7067.0
2025-05-12 14:10:00,235.58,235.69,235.06,235.56,29965.0,234.0992,234.2085,233.5825,234.0793,29965.0
2025-05-12 14:20:00,235.6,235.69,235.13,235.54,12025.0,234.1191,234.2085,233.652,234.0595,12025.0
2025-05-12 14:30:00,235.38,235.61,234.84,234.89,119905.0,233.9005,234.129,233.3639,233.4135,119905.0
2025-05-12 14:40:00,234.91,235.25,234.65,234.81,17656.0,233.4334,233.7713,233.175,233.334,17656.0
2025-05-12 14:50:00,234.85,235.03,234.5,234.59,15127.0,233.3738,233.5527,233.026,233.1154,15127.0
2025-05-12 15:00:00,234.64,234.68,234.14,234.34,29664.0,233.1651,233.2049,232.6683,232.867,29664.0
2025-05-12 15:10:00,234.3,234.38,233.76,234.04,27656.0,232.8272,232.9067,232.2906,232.5689,27656.0
2025-05-12 15:20:00,233.96,234.06,232.88,233.0,28169.0,232.4894,232.5888,231.4162,231.5354,28169.0
2025-05-12 15:30:00,233.0,233.71,232.94,233.16,77096.0,231.5354,232.241,231.4758,231.6944,77096.0
2025-05-12 15:40:00,233.21,233.3,232.62,233.14,31823.0,231.7441,231.8335,231.1578,231.6745,31823.0
2025-05-12 15:50:00,233.14,233.14,232.29,233.0,153241.0,231.6745,231.6745,230.8299,231.5354,153241.0
2025-05-13 09:30:00,235.0,235.05,231.39,231.68,150384.0,233.5228,233.5725,229.9355,230.2237,150384.0
2025-05-13 09:40:00,231.72,232.16,230.95,231.17,35032.0,230.2635,230.7007,229.4983,229.7169,35032.0
2025-05-13 09:50:00,231.36,232.31,230.98,231.74,26752.0,229.9057,230.8498,229.5281,230.2833,26752.0
2025-05-13 10:00:00,231.76,231.96,230.74,231.12,30141.0,230.3032,230.502,229.2896,229.6672,30141.0
2025-05-13 10:10:00,231.07,232.64,230.99,232.16,24583.0,229.6175,231.1777,229.5381,230.7007,24583.0
2025-05-13 10:20:00,232.17,232.6,231.74,231.86,22269.0,230.7106,231.1379,230.2833,230.4026,22269.0
2025-05-13 10:30:00,231.86,232.33,231.19,231.78,35751.0,230.4026,230.8696,229.7368,230.3231,35751.0
2025-05-13 10:40:00,231.81,232.05,230.61,230.81,36086.0,230.3529,230.5914,229.1604,229.3592,36086.0
2025-05-13 10:50:00,230.65,232.0,230.42,231.84,41623.0,229.2002,230.5417,228.9716,230.3827,41623.0
2025-05-13 11:00:00,231.74,232.28,231.67,231.8,17103.0,230.2833,230.8199,230.2138,230.343,17103.0
2025-05-13 11:10:00,231.77,232.45,231.76,232.12,18704.0,230.3131,230.9889,230.3032,230.6609,18704.0
2025-05-13 11:20:00,232.12,232.63,232.0,232.52,14238.0,230.6609,231.1677,230.5417,231.0584,14238.0
2025-05-13 11:30:00,232.49,232.91,232.42,232.65,21330.0,231.0286,231.446,230.9591,231.1876,21330.0
2025-05-13 11:40:00,232.47,233.15,232.46,232.84,19391.0,231.0087,231.6845,230.9988,231.3764,19391.0
2025-05-13 11:50:00,232.67,232.75,231.99,232.31,16021.0,231.2075,231.287,230.5318,230.8498,16021.0
2025-05-13 12:00:00,232.39,232.39,231.5,231.97,22397.0,230.9293,230.9293,230.0448,230.5119,22397.0
2025-05-13 12:10:00,231.97,232.4,231.82,231.82,10602.0,230.5119,230.9392,230.3628,230.3628,10602.0
2025-05-13 12:20:00,231.89,232.14,231.59,231.86,14729.0,230.4324,230.6808,230.1343,230.4026,14729.0
2025-05-13 12:30:00,231.94,232.06,231.61,231.94,16574.0,230.4821,230.6013,230.1542,230.4821,16574.0
2025-05-13 12:40:00,231.86,231.91,231.23,231.7,23375.0,230.4026,230.4523,229.7765,230.2436,23375.0
2025-05-13 12:50:00,231.63,231.93,231.34,231.88,19762.0,230.174,230.4721,229.8859,230.4225,19762.0
2025-05-13 13:00:00,231.93,231.94,231.65,231.86,14486.0,230.4721,230.4821,230.1939,230.4026,14486.0
2025-05-13 13:10:00,231.86,232.33,231.66,232.25,11990.0,230.4026,230.8696,230.2038,230.7901,11990.0
2025-05-13 13:20:00,232.25,232.31,231.98,232.03,13751.0,230.7901,230.8498,230.5218,230.5715,13751.0
2025-05-13 13:30:00,232.02,232.44,232.02,232.22,22436.0,230.5616,230.9789,230.5616,230.7603,22436.0
2025-05-13 13:40:00,232.18,232.35,232.16,232.34,12389.0,230.7206,230.8895,230.7007,230.8796,12389.0
2025-05-13 13:50:00,232.35,232.38,231.95,232.1,13588.0,230.8895,230.9193,230.492,230.6411,13588.0
2025-05-13 14:00:00,232.1,232.67,232.1,232.42,14278.0,230.6411,231.2075,230.6411,230.9591,14278.0
2025-05-13 14:10:00,232.42,232.71,232.35,232.71,15009.0,230.9591,231.2472,230.8895,231.2472,15009.0
2025-05-13 14:20:00,232.71,232.75,232.44,232.64,11458.0,231.2472,231.287,230.9789,231.1777,11458.0
2025-05-13 14:30:00,232.64,232.64,232.11,232.56,11114.0,231.1777,231.1777,230.651,231.0982,11114.0
2025-05-13 14:40:00,232.56,232.64,232.27,232.28,16972.0,231.0982,231.1777,230.81,230.8199,16972.0
2025-05-13 14:50:00,232.28,232.66,232.16,232.65,16750.0,230.8199,231.1976,230.7007,231.1876,16750.0
2025-05-13 15:00:00,232.64,232.77,232.3,232.38,29683.0,231.1777,231.3069,230.8398,230.9193,29683.0
2025-05-13 15:10:00,232.38,232.45,232.07,232.07,14513.0,230.9193,230.9889,230.6113,230.6113,14513.0
2025-05-13 15:20:00,232.0,232.25,231.87,232.06,21790.0,230.5417,230.7901,230.4125,230.6013,21790.0
2025-05-13 15:30:00,232.13,232.48,232.11,232.2,22240.0,230.6709,231.0187,230.651,230.7404,22240.0
2025-05-13 15:40:00,232.2,232.3,231.91,231.91,32648.0,230.7404,230.8398,230.4523,230.4523,32648.0
2025-05-13 15:50:00,232.05,232.05,231.05,231.05,136382.0,230.5914,230.5914,229.5977,229.5977,136382.0
2025-05-14 09:30:00,231.29,231.6,229.14,230.7,42406.0,229.8362,230.1442,227.6997,229.2499,42406.0
2025-05-14 09:40:00,230.53,231.22,230.42,231.05,35592.0,229.0809,229.7666,228.9716,229.5977,35592.0
2025-05-14 09:50:00,230.86,231.35,230.22,230.55,96361.0,229.4089,229.8958,228.7729,229.1008,96361.0
2025-05-14 10:00:00,230.53,230.8,230.01,230.43,12847.0,229.0809,229.3492,228.5642,228.9816,12847.0
2025-05-14 10:10:00,230.43,230.7,229.87,230.41,17832.0,228.9816,229.2499,228.4251,228.9617,17832.0
2025-05-14 10:20:00,230.36,230.81,230.16,230.27,21252.0,228.912,229.3592,228.7133,228.8226,21252.0
2025-05-14 10:30:00,230.17,231.26,230.17,230.82,19182.0,228.7232,229.8064,228.7232,229.3691,19182.0
2025-05-14 10:40:00,230.79,230.79,230.17,230.66,13783.0,229.3393,229.3393,228.7232,229.2101,13783.0
2025-05-14 10:50:00,230.76,230.88,230.53,230.86,9949.0,229.3095,229.4287,229.0809,229.4089,9949.0
2025-05-14 11:00:00,230.68,230.83,229.42,229.67,29823.0,229.23,229.3791,227.9779,228.2263,29823.0
2025-05-14 11:10:00,229.9,230.46,229.67,230.25,18901.0,228.4549,229.0114,228.2263,228.8027,18901.0
2025-05-14 11:20:00,230.25,230.94,230.24,230.88,21872.0,228.8027,229.4884,228.7928,229.4287,21872.0
2025-05-14 11:30:00,230.72,231.2,230.56,230.82,24283.0,229.2697,229.7467,229.1108,229.3691,24283.0
2025-05-14 11:40:00,231.01,231.26,230.87,230.88,17568.0,229.5579,229.8064,229.4188,229.4287,17568.0
2025-05-14 11:50:00,230.81,230.93,230.6,230.7,9456.0,229.3592,229.4784,229.1505,229.2499,9456.0
2025-05-14 12:00:00,230.74,231.09,230.59,230.83,10563.0,229.2896,229.6374,229.1406,229.3791,10563.0
2025-05-14 12:10:00,230.77,231.31,230.65,231.18,19172.0,229.3194,229.856,229.2002,229.7269,19172.0
2025-05-14 12:20:00,231.17,231.21,230.77,230.77,16380.0,229.7169,229.7567,229.3194,229.3194,16380.0
2025-05-14 12:30:00,230.77,231.11,230.67,230.67,8670.0,229.3194,229.6573,229.2201,229.2201,8670.0
2025-05-14 12:40:00,230.61,230.7,230.41,230.64,11937.0,229.1604,229.2499,228.9617,229.1903,11937.0
2025-05-14 12:50:00,230.5,230.69,230.43,230.65,16858.0,229.0511,229.2399,228.9816,229.2002,16858.0
2025-05-14 13:00:00,230.54,230.58,230.2,230.35,12669.0,229.0909,229.1306,228.753,228.9021,12669.0
2025-05-14 13:10:00,230.21,230.35,229.88,229.89,11263.0,228.763,228.9021,228.435,228.445,11263.0
2025-05-14 13:20:00,229.87,230.28,229.55,230.09,14727.0,228.4251,228.8325,228.1071,228.6437,14727.0
2025-05-14 13:30:00,230.26,230.37,230.1,230.33,17785.0,228.8126,228.9219,228.6536,228.8822,17785.0
2025-05-14 13:40:00,230.33,230.48,230.17,230.34,15244.0,228.8822,229.0313,228.7232,228.8921,15244.0
2025-05-14 13:50:00,230.34,230.72,230.22,230.4,22298.0,228.8921,229.2697,228.7729,228.9518,22298.0
2025-05-14 14:00:00,230.46,230.79,230.39,230.39,37748.0,229.0114,229.3393,228.9418,228.9418,37748.0
2025-05-14 14:10:00,230.49,230.49,229.89,230.15,16035.0,229.0412,229.0412,228.445,228.7033,16035.0
2025-05-14 14:20:00,230.13,230.47,229.93,230.16,44281.0,228.6835,229.0213,228.4847,228.7133,44281.0
2025-05-14 14:30:00,230.16,230.96,230.16,230.63,28307.0,228.7133,229.5082,228.7133,229.1803,28307.0
2025-05-14 14:40:00,230.64,231.13,230.64,231.06,15021.0,229.1903,229.6772,229.1903,229.6076,15021.0
2025-05-14 14:50:00,230.99,231.15,230.89,231.08,31972.0,229.5381,229.697,229.4387,229.6275,31972.0
2025-05-14 15:00:00,231.1,231.18,230.91,231.16,20656.0,229.6474,229.7269,229.4586,229.707,20656.0
2025-05-14 15:10:00,231.13,231.21,230.92,230.95,55918.0,229.6772,229.7567,229.4685,229.4983,55918.0
2025-05-14 15:20:00,230.96,230.96,230.44,230.61,19334.0,229.5082,229.5082,228.9915,229.1604,19334.0
2025-05-14 15:30:00,230.6,230.68,230.29,230.64,27943.0,229.1505,229.23,228.8425,229.1903,27943.0
2025-05-14 15:40:00,230.64,231.35,230.5,231.3,33095.0,229.1903,229.8958,229.0511,229.8461,33095.0
2025-05-14 15:50:00,231.55,232.25,231.4,231.82,134718.0,230.0945,230.7901,229.9455,230.3628,134718.0
2025-05-15 09:30:00,232.15,233.03,231.8,232.79,74650.0,230.6908,231.5652,230.343,231.3267,74650.0
2025-05-15 09:40:00,232.86,234.0,232.84,233.28,37212.0,231.3963,232.5291,231.3764,231.8137,37212.0
2025-05-15 09:50:00,233.29,233.78,233.0,233.29,46082.0,231.8236,232.3105,231.5354,231.8236,46082.0
2025-05-15 10:00:00,233.34,233.7,232.92,233.18,21041.0,231.8733,232.231,231.4559,231.7143,21041.0
2025-05-15 10:10:00,233.31,233.47,232.27,232.7,26661.0,231.8435,232.0025,230.81,231.2373,26661.0
2025-05-15 10:20:00,232.61,232.89,231.86,232.11,12895.0,231.1479,231.4261,230.4026,230.651,12895.0
2025-05-15 10:30:00,232.11,232.84,232.0,232.84,6072.0,230.651,231.3764,230.5417,231.3764,6072.0
2025-05-15 10:40:00,232.69,232.87,231.53,231.53,12083.0,231.2274,231.4062,230.0747,230.0747,12083.0
2025-05-15 10:50:00,231.51,231.87,231.48,231.75,12109.0,230.0548,230.4125,230.025,230.2933,12109.0
2025-05-15 11:00:00,231.74,232.05,231.36,231.75,14269.0,230.2833,230.5914,229.9057,230.2933,14269.0
2025-05-15 11:10:00,231.73,232.04,231.57,231.75,15820.0,230.2734,230.5815,230.1144,230.2933,15820.0
2025-05-15 11:20:00,231.64,232.23,231.63,232.04,15254.0,230.184,230.7703,230.174,230.5815,15254.0
2025-05-15 11:30:00,231.93,232.07,231.33,231.66,17920.0,230.4721,230.6113,229.8759,230.2038,17920.0
2025-05-15 11:40:00,231.69,232.0,231.64,231.66,10154.0,230.2337,230.5417,230.184,230.2038,10154.0
2025-05-15 11:50:00,231.61,231.64,231.28,231.44,5540.0,230.1542,230.184,229.8262,229.9852,5540.0
2025-05-15 12:00:00,231.45,232.0,231.41,231.96,11241.0,229.9952,230.5417,229.9554,230.502,11241.0
2025-05-15 12:10:00,231.98,232.24,231.79,231.88,7902.0,230.5218,230.7802,230.333,230.4225,7902.0
2025-05-15 12:20:00,231.75,231.82,231.45,231.74,8132.0,230.2933,230.3628,229.9952,230.2833,8132.0
2025-05-15 12:30:00,231.7,232.09,231.67,232.05,13972.0,230.2436,230.6311,230.2138,230.5914,13972.0
2025-05-15 12:40:00,232.05,232.05,231.59,231.79,7993.0,230.5914,230.5914,230.1343,230.333,7993.0
2025-05-15 12:50:00,231.74,231.98,231.73,231.84,10081.0,230.2833,230.5218,230.2734,230.3827,10081.0
2025-05-15 13:00:00,231.81,232.0,231.55,231.55,6092.0,230.3529,230.5417,230.0945,230.0945,6092.0
2025-05-15 13:10:00,231.52,231.65,231.42,231.57,8712.0,230.0647,230.1939,229.9653,230.1144,8712.0
2025-05-15 13:20:00,231.57,231.86,230.97,230.99,15355.0,230.1144,230.4026,229.5182,229.5381,15355.0
2025-05-15 13:30:00,231.01,231.44,230.77,231.3,23674.0,229.5579,229.9852,229.3194,229.8461,23674.0
2025-05-15 13:40:00,231.39,231.64,231.36,231.45,15169.0,229.9355,230.184,229.9057,229.9952,15169.0
2025-05-15 13:50:00,231.48,231.56,231.23,231.34,24350.0,230.025,230.1045,229.7765,229.8859,24350.0
2025-05-15 14:00:00,231.4,231.65,231.32,231.43,29860.0,229.9455,230.1939,229.866,229.9753,29860.0
2025-05-15 14:10:00,231.43,232.04,231.39,231.87,18634.0,229.9753,230.5815,229.9355,230.4125,18634.0
2025-05-15 14:20:00,231.91,232.11,231.91,232.06,17274.0,230.4523,230.651,230.4523,230.6013,17274.0
2025-05-15 14:30:00,232.05,232.5,232.04,232.17,45845.0,230.5914,231.0386,230.5815,230.7106,45845.0
2025-05-15 14:40:00,232.17,232.37,231.88,232.08,7363.0,230.7106,230.9094,230.4225,230.6212,7363.0
2025-05-15 14:50:00,232.08,232.1,231.69,231.7,17504.0,230.6212,230.6411,230.2337,230.2436,17504.0
2025-05-15 15:00:00,231.7,231.74,231.39,231.41,13038.0,230.2436,230.2833,229.9355,229.9554,13038.0
2025-05-15 15:10:00,231.38,231.72,231.37,231.72,40309.0,229.9256,230.2635,229.9157,230.2635,40309.0
2025-05-15 15:20:00,231.74,232.12,231.34,231.43,101491.0,230.2833,230.6609,229.8859,229.9753,101491.0
2025-05-15 15:30:00,231.5,231.6,231.27,231.33,60257.0,230.0448,230.1442,229.8163,229.8759,60257.0
2025-05-15 15:40:00,231.29,231.4,231.06,231.2,36041.0,229.8362,229.9455,229.6076,229.7467,36041.0
2025-05-15 15:50:00,231.22,231.88,230.8,231.25,218100.0,229.7666,230.4225,229.3492,229.7964,218100.0
2025-05-16 09:30:00,231.51,232.49,229.48,229.92,66419.0,230.0548,231.0286,228.0375,228.4748,66419.0
2025-05-16 09:40:00,230.48,230.56,229.5,229.9,8173.0,229.0313,229.1108,228.0574,228.4549,8173.0
2025-05-16 09:50:00,229.91,230.58,229.83,230.22,19958.0,228.4648,229.1306,228.3853,228.7729,19958.0
2025-05-16 10:00:00,230.5,230.5,229.05,229.23,21993.0,229.0511,229.0511,227.6102,227.7891,21993.0
2025-05-16 10:10:00,229.13,229.31,228.18,228.4,27523.0,227.6897,227.8686,226.7457,226.9643,27523.0
2025-05-16 10:20:00,228.22,229.04,228.19,228.77,17229.0,226.7855,227.6003,226.7557,227.332,17229.0
2025-05-16 10:30:00,228.67,228.7,227.85,228.43,24119.0,227.2326,227.2624,226.4178,226.9941,24119.0
2025-05-16 10:40:00,228.53,228.54,228.09,228.34,23795.0,227.0935,227.1035,226.6563,226.9047,23795.0
2025-05-16 10:50:00,228.24,228.35,227.59,228.24,21876.0,226.8053,226.9146,226.1594,226.8053,21876.0
2025-05-16 11:00:00,228.29,228.35,227.37,227.38,71163.0,226.855,226.9146,225.9408,225.9507,71163.0
2025-05-16 11:10:00,227.37,227.65,227.0,227.16,28600.0,225.9408,226.219,225.5731,225.7321,28600.0
2025-05-16 11:20:00,227.31,227.68,226.65,227.68,70096.0,225.8812,226.2489,225.2253,226.2489,70096.0
2025-05-16 11:30:00,227.58,228.06,227.58,227.92,22383.0,226.1495,226.6265,226.1495,226.4873,22383.0
2025-05-16 11:40:00,227.92,228.26,227.81,228.0,7242.0,226.4873,226.8252,226.378,226.5668,7242.0
2025-05-16 11:50:00,228.03,228.25,227.87,227.92,4272.0,226.5967,226.8153,226.4377,226.4873,4272.0
2025-05-16 12:00:00,227.92,228.04,227.3,227.55,12409.0,226.4873,226.6066,225.8712,226.1197,12409.0
2025-05-16 12:10:00,227.55,228.22,227.55,228.15,20524.0,226.1197,226.7855,226.1197,226.7159,20524.0
2025-05-16 12:20:00,228.17,228.43,227.95,227.96,9526.0,226.7358,226.9941,226.5172,226.5271,9526.0
2025-05-16 12:30:00,227.96,228.34,227.88,227.94,10186.0,226.5271,226.9047,226.4476,226.5072,10186.0
2025-05-16 12:40:00,227.95,228.19,227.74,227.88,11790.0,226.5172,226.7557,226.3085,226.4476,11790.0
2025-05-16 12:50:00,227.8,228.04,227.77,227.99,14673.0,226.3681,226.6066,226.3383,226.5569,14673.0
2025-05-16 13:00:00,227.87,227.9,227.6,227.61,6007.0,226.4377,226.4675,226.1694,226.1793,6007.0
2025-05-16 13:10:00,227.62,227.93,227.48,227.83,9341.0,226.1892,226.4973,226.0501,226.3979,9341.0
2025-05-16 13:20:00,227.84,228.08,227.72,227.8,8391.0,226.4079,226.6463,226.2886,226.3681,8391.0
2025-05-16 13:30:00,227.85,227.99,227.73,227.73,7496.0,226.4178,226.5569,226.2985,226.2985,7496.0
2025-05-16 13:40:00,227.71,228.1,227.58,228.04,11604.0,226.2787,226.6662,226.1495,226.6066,11604.0
2025-05-16 13:50:00,227.95,227.97,227.5,227.51,8743.0,226.5172,226.537,226.07,226.0799,8743.0
2025-05-16 14:00:00,227.52,228.09,227.51,228.08,14270.0,226.0899,226.6563,226.0799,226.6463,14270.0
2025-05-16 14:10:00,228.02,228.67,227.94,228.41,19045.0,226.5867,227.2326,226.5072,226.9743,19045.0
2025-05-16 14:20:00,228.48,228.61,228.27,228.61,7195.0,227.0438,227.173,226.8351,227.173,7195.0
2025-05-16 14:30:00,228.6,228.77,228.4,228.69,9385.0,227.1631,227.332,226.9643,227.2525,9385.0
2025-05-16 14:40:00,228.77,229.01,228.69,228.92,15642.0,227.332,227.5705,227.2525,227.4811,15642.0
2025-05-16 14:50:00,228.92,229.08,228.87,229.06,17503.0,227.4811,227.6401,227.4314,227.6202,17503.0
2025-05-16 15:00:00,228.95,229.2,228.87,228.9,19240.0,227.5109,227.7593,227.4314,227.4612,19240.0
2025-05-16 15:10:00,228.93,229.32,228.9,229.2,26484.0,227.491,227.8785,227.4612,227.7593,26484.0
2025-05-16 15:20:00,229.2,229.2,228.61,228.7,25709.0,227.7593,227.7593,227.173,227.2624,25709.0
2025-05-16 15:30:00,228.74,228.96,228.55,228.67,17913.0,227.3022,227.5208,227.1134,227.2326,17913.0
2025-05-16 15:40:00,228.57,228.76,228.41,228.62,29979.0,227.1333,227.3221,226.9743,227.1829,29979.0
2025-05-16 15:50:00,228.54,229.54,228.34,229.46,166301.0,227.1035,228.0972,226.9047,228.0177,166301.0
2025-05-19 09:30:00,225.8,227.1,225.21,226.05,40964.0,224.3807,225.6725,223.7944,224.6291,40964.0
2025-05-19 09:40:00,225.92,226.41,225.62,226.0,9667.0,224.4999,224.9868,224.2018,224.5794,9667.0
2025-05-19 09:50:00,226.26,226.45,225.72,225.81,31111.0,224.8378,225.0266,224.3012,224.3906,31111.0
2025-05-19 10:00:00,226.0,226.94,225.95,226.75,13865.0,224.5794,225.5135,224.5297,225.3247,13865.0
2025-05-19 10:10:00,226.64,226.99,225.98,226.0,22562.0,225.2154,225.5632,224.5595,224.5794,22562.0
2025-05-19 10:20:00,226.08,226.4,224.81,225.17,24925.0,224.6589,224.9769,223.3969,223.7546,24925.0
2025-05-19 10:30:00,225.27,225.81,224.99,225.38,13623.0,223.854,224.3906,223.5758,223.9633,13623.0
2025-05-19 10:40:00,225.37,225.49,225.12,225.46,19535.0,223.9534,224.0726,223.7049,224.0428,19535.0
2025-05-19 10:50:00,225.51,225.83,225.4,225.56,21585.0,224.0925,224.4105,223.9832,224.1422,21585.0
2025-05-19 11:00:00,225.47,225.84,225.15,225.28,17121.0,224.0527,224.4204,223.7348,223.8639,17121.0
2025-05-19 11:10:00,225.31,225.53,225.15,225.47,14387.0,223.8938,224.1124,223.7348,224.0527,14387.0
2025-05-19 11:20:00,225.42,225.72,225.33,225.39,12576.0,224.0031,224.3012,223.9136,223.9733,12576.0
2025-05-19 11:30:00,225.41,225.47,225.24,225.37,8152.0,223.9931,224.0527,223.8242,223.9534,8152.0
2025-05-19 11:40:00,225.37,225.6,225.18,225.26,16218.0,223.9534,224.1819,223.7646,223.8441,16218.0
2025-05-19 11:50:00,225.31,225.64,225.14,225.62,10784.0,223.8938,224.2217,223.7248,224.2018,10784.0
2025-05-19 12:00:00,225.59,225.73,225.5,225.5,10337.0,224.172,224.3111,224.0826,224.0826,10337.0
2025-05-19 12:10:00,225.55,225.8,225.43,225.56,28043.0,224.1322,224.3807,224.013,224.1422,28043.0
2025-05-19 12:20:00,225.56,226.16,225.56,226.12,19058.0,224.1422,224.7384,224.1422,224.6987,19058.0
2025-05-19 12:30:00,226.12,226.19,225.81,226.0,12353.0,224.6987,224.7682,224.3906,224.5794,12353.0
2025-05-19 12:40:00,225.95,226.1,225.7,226.09,11514.0,224.5297,224.6788,224.2813,224.6689,11514.0
2025-05-19 12:50:00,226.13,226.34,225.91,226.04,14225.0,224.7086,224.9173,224.49,224.6192,14225.0
2025-05-19 13:00:00,225.93,226.28,225.88,226.17,11735.0,224.5099,224.8577,224.4602,224.7483,11735.0
2025-05-19 13:10:00,226.29,226.56,226.13,226.19,10208.0,224.8676,225.1359,224.7086,224.7682,10208.0
2025-05-19 13:20:00,226.19,226.31,226.06,226.19,24197.0,224.7682,224.8875,224.639,224.7682,24197.0
2025-05-19 13:30:00,226.23,226.62,226.06,226.5,24831.0,224.808,225.1955,224.639,225.0763,24831.0
2025-05-19 13:40:00,226.5,226.5,226.05,226.2,6551.0,225.0763,225.0763,224.6291,224.7782,6551.0
2025-05-19 13:50:00,226.07,226.37,226.01,226.3,8749.0,224.649,224.9471,224.5894,224.8775,8749.0
2025-05-19 14:00:00,226.18,226.5,226.09,226.43,12056.0,224.7583,225.0763,224.6689,225.0067,12056.0
2025-05-19 14:10:00,226.5,226.59,226.09,226.11,6908.0,225.0763,225.1657,224.6689,224.6887,6908.0
2025-05-19 14:20:00,226.13,226.14,225.85,226.09,6947.0,224.7086,224.7185,224.4304,224.6689,6947.0
2025-05-19 14:30:00,226.11,226.26,226.0,226.15,9003.0,224.6887,224.8378,224.5794,224.7285,9003.0
2025-05-19 14:40:00,226.24,226.24,225.81,225.85,10352.0,224.8179,224.8179,224.3906,224.4304,10352.0
2025-05-19 14:50:00,225.87,225.99,225.73,225.83,13318.0,224.4502,224.5695,224.3111,224.4105,13318.0
2025-05-19 15:00:00,225.8,225.97,225.55,225.85,21271.0,224.3807,224.5496,224.1322,224.4304,21271.0
2025-05-19 15:10:00,225.9,226.04,225.69,225.78,12419.0,224.48,224.6192,224.2714,224.3608,12419.0
2025-05-19 15:20:00,225.83,226.09,225.76,225.78,10910.0,224.4105,224.6689,224.3409,224.3608,10910.0
2025-05-19 15:30:00,225.85,226.08,225.73,225.87,13768.0,224.4304,224.6589,224.3111,224.4502,13768.0
2025-05-19 15:40:00,225.81,225.95,225.68,225.68,14982.0,224.3906,224.5297,224.2614,224.2614,14982.0
2025-05-19 15:50:00,225.8,226.36,225.78,226.12,112613.0,224.3807,224.9372,224.3608,224.6987,112613.0
2025-05-20 09:30:00,223.0,224.67,222.48,223.81,134562.0,221.5983,223.2578,221.0815,222.4032,134562.0
2025-05-20 09:40:00,223.81,224.26,223.27,223.88,85224.0,222.4032,222.8504,221.8666,222.4727,85224.0
2025-05-20 09:50:00,223.67,224.5,223.6,224.2,45687.0,222.2641,223.0888,222.1945,222.7907,45687.0
2025-05-20 10:00:00,224.17,224.54,223.75,223.93,27109.0,222.7609,223.1286,222.3436,222.5224,27109.0
2025-05-20 10:10:00,223.86,224.08,222.92,223.2,25799.0,222.4529,222.6715,221.5188,221.797,25799.0
2025-05-20 10:20:00,223.2,223.46,222.99,223.37,33937.0,221.797,222.0554,221.5883,221.9659,33937.0
2025-05-20 10:30:00,223.28,224.08,223.13,224.04,15643.0,221.8765,222.6715,221.7275,222.6317,15643.0
2025-05-20 10:40:00,224.04,224.05,223.6,223.72,14512.0,222.6317,222.6417,222.1945,222.3137,14512.0
2025-05-20 10:50:00,223.75,223.87,223.14,223.2,19002.0,222.3436,222.4628,221.7374,221.797,19002.0
2025-05-20 11:00:00,223.17,223.8,223.1,223.66,15809.0,221.7672,222.3932,221.6976,222.2541,15809.0
2025-05-20 11:10:00,223.65,223.97,223.59,223.88,17454.0,222.2442,222.5622,222.1846,222.4727,17454.0
2025-05-20 11:20:00,223.92,224.16,223.86,224.05,10160.0,222.5125,222.751,222.4529,222.6417,10160.0
2025-05-20 11:30:00,224.05,224.29,223.78,223.79,13421.0,222.6417,222.8802,222.3734,222.3833,13421.0
2025-05-20 11:40:00,223.86,223.86,223.2,223.25,7552.0,222.4529,222.4529,221.797,221.8467,7552.0
2025-05-20 11:50:00,223.21,223.47,222.83,223.47,23365.0,221.807,222.0653,221.4293,222.0653,23365.0
2025-05-20 12:00:00,223.09,223.19,222.54,222.68,32658.0,221.6877,221.7871,221.1412,221.2803,32658.0
2025-05-20 12:10:00,222.65,222.66,222.28,222.34,10824.0,221.2505,221.2604,220.8828,220.9424,10824.0
2025-05-20 12:20:00,222.38,222.6,222.24,222.32,10971.0,220.9822,221.2008,220.8431,220.9225,10971.0
2025-05-20 12:30:00,222.31,222.39,221.85,221.91,16178.0,220.9126,220.9921,220.4555,220.5151,16178.0
2025-05-20 12:40:00,221.85,222.4,221.78,222.16,16364.0,220.4555,221.002,220.3859,220.7636,16364.0
2025-05-20 12:50:00,222.2,222.45,222.16,222.34,17264.0,220.8033,221.0517,220.7636,220.9424,17264.0
2025-05-20 13:00:00,222.36,222.67,222.35,222.38,34649.0,220.9623,221.2703,220.9524,220.9822,34649.0
2025-05-20 13:10:00,222.49,222.6,221.92,222.0,7986.0,221.0915,221.2008,220.5251,220.6046,7986.0
2025-05-20 13:20:00,221.98,222.03,221.7,221.87,13033.0,220.5847,220.6344,220.3064,220.4754,13033.0
2025-05-20 13:30:00,221.83,222.23,221.7,222.12,9196.0,220.4356,220.8331,220.3064,220.7238,9196.0
2025-05-20 13:40:00,222.14,222.22,221.91,222.14,8347.0,220.7437,220.8232,220.5151,220.7437,8347.0
2025-05-20 13:50:00,222.12,222.19,222.0,222.11,6625.0,220.7238,220.7934,220.6046,220.7139,6625.0
2025-05-20 14:00:00,222.07,222.08,221.55,221.65,13021.0,220.6741,220.6841,220.1574,220.2568,13021.0
2025-05-20 14:10:00,221.6,221.8,221.12,221.12,13673.0,220.2071,220.4058,219.7301,219.7301,13673.0
2025-05-20 14:20:00,221.14,221.15,220.37,220.37,17274.0,219.75,219.7599,218.9848,218.9848,17274.0
2025-05-20 14:30:00,220.58,220.59,220.13,220.51,23217.0,219.1935,219.2034,218.7463,219.1239,23217.0
2025-05-20 14:40:00,220.41,220.51,220.07,220.12,21220.0,219.0246,219.1239,218.6867,218.7364,21220.0
2025-05-20 14:50:00,220.15,220.58,220.01,220.52,34829.0,218.7662,219.1935,218.6271,219.1339,34829.0
2025-05-20 15:00:00,220.52,220.52,220.07,220.35,17740.0,219.1339,219.1339,218.6867,218.9649,17740.0
2025-05-20 15:10:00,220.36,220.58,220.27,220.43,24598.0,218.9749,219.1935,218.8854,219.0444,24598.0
2025-05-20 15:20:00,220.44,221.03,220.33,220.65,16701.0,219.0544,219.6407,218.9451,219.263,16701.0
2025-05-20 15:30:00,220.71,221.05,220.7,220.96,24212.0,219.3227,219.6605,219.3127,219.5711,24212.0
2025-05-20 15:40:00,221.0,221.1,220.67,220.77,38369.0,219.6108,219.7102,219.2829,219.3823,38369.0
2025-05-20 15:50:00,220.77,221.3,220.76,221.14,115871.0,219.3823,219.909,219.3724,219.75,115871.0
2025-05-21 09:30:00,219.72,219.96,218.87,219.52,39934.0,218.3389,218.5774,217.4942,218.1401,39934.0
2025-05-21 09:40:00,219.51,219.99,219.47,219.87,9186.0,218.1302,218.6072,218.0905,218.4879,9186.0
2025-05-21 09:50:00,219.92,219.92,219.08,219.37,9205.0,218.5376,218.5376,217.7029,217.9911,9205.0
2025-05-21 10:00:00,219.25,220.38,219.14,219.79,15146.0,217.8718,218.9947,217.7625,218.4085,15146.0
2025-05-21 10:10:00,219.92,220.14,219.22,219.64,12065.0,218.5376,218.7563,217.842,218.2594,12065.0
2025-05-21 10:20:00,219.64,220.03,219.55,219.62,10561.0,218.2594,218.6469,218.17,218.2395,10561.0
2025-05-21 10:30:00,219.64,219.64,219.23,219.52,6591.0,218.2594,218.2594,217.852,218.1401,6591.0
2025-05-21 10:40:00,219.62,219.7,218.7,218.71,14440.0,218.2395,218.319,217.3253,217.3352,14440.0
2025-05-21 10:50:00,218.91,219.07,218.59,219.0,34034.0,217.534,217.693,217.216,217.6234,34034.0
2025-05-21 11:00:00,219.0,219.55,218.96,219.5,16381.0,217.6234,218.17,217.5837,218.1203,16381.0
2025-05-21 11:10:00,219.47,219.93,219.46,219.71,10493.0,218.0905,218.5476,218.0805,218.329,10493.0
2025-05-21 11:20:00,219.75,219.98,219.51,219.67,9105.0,218.3687,218.5973,218.1302,218.2892,9105.0
2025-05-21 11:30:00,219.68,220.24,219.68,219.8,18518.0,218.2991,218.8556,218.2991,218.4184,18518.0
2025-05-21 11:40:00,219.75,220.14,219.53,219.55,20715.0,218.3687,218.7563,218.1501,218.17,20715.0
2025-05-21 11:50:00,219.59,219.9,219.52,219.64,8190.0,218.2097,218.5178,218.1401,218.2594,8190.0
2025-05-21 12:00:00,219.75,219.81,219.4,219.59,7047.0,218.3687,218.4283,218.0209,218.2097,7047.0
2025-05-21 12:10:00,219.53,219.62,219.22,219.22,8561.0,218.1501,218.2395,217.842,217.842,8561.0
2025-05-21 12:20:00,219.22,219.63,219.12,219.63,9735.0,217.842,218.2495,217.7427,218.2495,9735.0
2025-05-21 12:30:00,219.6,219.73,219.52,219.54,4900.0,218.2196,218.3488,218.1401,218.16,4900.0
2025-05-21 12:40:00,219.54,219.62,219.23,219.5,8787.0,218.16,218.2395,217.852,218.1203,8787.0
2025-05-21 12:50:00,219.49,219.77,219.49,219.59,6101.0,218.1103,218.3886,218.1103,218.2097,6101.0
2025-05-21 13:00:00,219.65,219.65,219.0,219.0,13825.0,218.2693,218.2693,217.6234,217.6234,13825.0
2025-05-21 13:10:00,218.84,218.87,217.89,218.08,13942.0,217.4644,217.4942,216.5204,216.7092,13942.0
2025-05-21 13:20:00,218.03,218.14,217.11,217.32,21930.0,216.6595,216.7688,215.7453,215.954,21930.0
2025-05-21 13:30:00,217.21,218.47,217.0,218.47,41555.0,215.8447,217.0967,215.636,217.0967,41555.0
2025-05-21 13:40:00,218.37,218.53,218.03,218.16,25039.0,216.9974,217.1564,216.6595,216.7887,25039.0
2025-05-21 13:50:00,218.16,218.35,217.8,218.0,21770.0,216.7887,216.9775,216.431,216.6297,21770.0
2025-05-21 14:00:00,218.08,218.28,217.61,218.28,16365.0,216.7092,216.9079,216.2422,216.9079,16365.0
2025-05-21 14:10:00,218.17,218.17,217.57,217.63,12826.0,216.7986,216.7986,216.2024,216.262,12826.0
2025-05-21 14:20:00,217.6,218.14,217.41,217.95,6945.0,216.2322,216.7688,216.0434,216.58,6945.0
2025-05-21 14:30:00,217.99,218.2,217.66,217.77,19672.0,216.6198,216.8284,216.2918,216.4011,19672.0
2025-05-21 14:40:00,217.7,217.92,217.57,217.64,13424.0,216.3316,216.5502,216.2024,216.272,13424.0
2025-05-21 14:50:00,217.6,217.6,217.19,217.22,11600.0,216.2322,216.2322,215.8248,215.8546,11600.0
2025-05-21 15:00:00,217.15,217.38,216.87,216.87,15587.0,215.785,216.0136,215.5068,215.5068,15587.0
2025-05-21 15:10:00,216.89,217.2,216.78,217.0,16238.0,215.5267,215.8347,215.4174,215.636,16238.0
2025-05-21 15:20:00,216.99,217.06,216.29,216.81,30789.0,215.6261,215.6956,214.9305,215.4472,30789.0
2025-05-21 15:30:00,216.73,217.29,216.69,217.29,20064.0,215.3677,215.9242,215.3279,215.9242,20064.0
2025-05-21 15:40:00,217.2,217.72,217.2,217.27,33555.0,215.8347,216.3515,215.8347,215.9043,33555.0
2025-05-21 15:50:00,217.35,217.47,216.73,216.74,115036.0,215.9838,216.103,215.3677,215.3776,115036.0
2025-05-22 09:30:00,216.85,217.19,216.19,216.8,17060.0,215.4869,215.8248,214.8311,215.4372,17060.0
2025-05-22 09:40:00,216.8,217.43,216.71,216.75,16830.0,215.4372,216.0633,215.3478,215.3876,16830.0
2025-05-22 09:50:00,216.7,216.95,216.24,216.41,5487.0,215.3379,215.5863,214.8808,215.0497,5487.0
2025-05-22 10:00:00,216.41,217.56,216.18,217.52,22474.0,215.0497,216.1925,214.8211,216.1527,22474.0
2025-05-22 10:10:00,217.34,217.55,216.8,217.41,23690.0,215.9739,216.1825,215.4372,216.0434,23690.0
2025-05-22 10:20:00,217.32,217.34,216.26,216.37,9221.0,215.954,215.9739,214.9006,215.0099,9221.0
2025-05-22 10:30:00,216.33,216.53,216.15,216.18,9361.0,214.9702,215.1689,214.7913,214.8211,9361.0
2025-05-22 10:40:00,216.16,216.16,215.71,215.89,6273.0,214.8013,214.8013,214.3541,214.533,6273.0
2025-05-22 10:50:00,216.06,216.43,216.0,216.34,8554.0,214.7019,215.0696,214.6423,214.9801,8554.0
2025-05-22 11:00:00,216.47,217.03,216.42,216.97,9396.0,215.1093,215.6658,215.0596,215.6062,9396.0
2025-05-22 11:10:00,216.88,216.9,216.25,216.25,13486.0,215.5167,215.5366,214.8907,214.8907,13486.0
2025-05-22 11:20:00,216.44,216.68,216.32,216.49,6472.0,215.0795,215.318,214.9603,215.1292,6472.0
2025-05-22 11:30:00,216.33,217.0,216.32,217.0,14254.0,214.9702,215.636,214.9603,215.636,14254.0
2025-05-22 11:40:00,216.95,216.96,216.58,216.58,4614.0,215.5863,215.5962,215.2186,215.2186,4614.0
2025-05-22 11:50:00,216.59,216.91,216.58,216.86,3789.0,215.2286,215.5466,215.2186,215.4969,3789.0
2025-05-22 12:00:00,216.96,217.35,216.91,217.25,35866.0,215.5962,215.9838,215.5466,215.8844,35866.0
2025-05-22 12:10:00,217.25,218.0,217.19,217.73,25383.0,215.8844,216.6297,215.8248,216.3614,25383.0
2025-05-22 12:20:00,217.73,217.86,217.43,217.56,8534.0,216.3614,216.4906,216.0633,216.1925,8534.0
2025-05-22 12:30:00,217.56,217.56,217.06,217.17,7591.0,216.1925,216.1925,215.6956,215.8049,7591.0
2025-05-22 12:40:00,217.29,217.3,217.0,217.08,6336.0,215.9242,215.9341,215.636,215.7155,6336.0
2025-05-22 12:50:00,217.12,217.23,216.86,216.87,4308.0,215.7552,215.8645,215.4969,215.5068,4308.0
2025-05-22 13:00:00,217.04,217.11,216.77,216.77,5750.0,215.6757,215.7453,215.4074,215.4074,5750.0
2025-05-22 13:10:00,216.92,217.59,216.92,217.51,5638.0,215.5565,216.2223,215.5565,216.1428,5638.0
2025-05-22 13:20:00,217.5,217.94,217.41,217.8,5312.0,216.1328,216.5701,216.0434,216.431,5312.0
2025-05-22 13:30:00,217.86,218.41,217.67,218.41,30517.0,216.4906,217.0371,216.3018,217.0371,30517.0
2025-05-22 13:40:00,218.4,218.82,218.34,218.82,12530.0,217.0272,217.4445,216.9676,217.4445,12530.0
2025-05-22 13:50:00,218.62,218.92,218.5,218.77,28472.0,217.2458,217.5439,217.1266,217.3949,28472.0
2025-05-22 14:00:00,218.75,219.17,218.71,219.15,25119.0,217.375,217.7923,217.3352,217.7725,25119.0
2025-05-22 14:10:00,219.13,219.41,219.03,219.4,15976.0,217.7526,218.0308,217.6532,218.0209,15976.0
2025-05-22 14:20:00,219.37,219.56,219.2,219.3,13500.0,217.9911,218.1799,217.8222,217.9215,13500.0
2025-05-22 14:30:00,219.3,219.35,219.06,219.3,25379.0,217.9215,217.9712,217.683,217.9215,25379.0
2025-05-22 14:40:00,219.31,219.48,219.2,219.21,13835.0,217.9315,218.1004,217.8222,217.8321,13835.0
2025-05-22 14:50:00,219.28,219.67,219.27,219.59,10852.0,217.9017,218.2892,217.8917,218.2097,10852.0
2025-05-22 15:00:00,219.58,219.8,219.5,219.63,16572.0,218.1998,218.4184,218.1203,218.2495,16572.0
2025-05-22 15:10:00,219.68,219.98,219.66,219.93,21831.0,218.2991,218.5973,218.2793,218.5476,21831.0
2025-05-22 15:20:00,219.91,220.15,219.84,220.0,24437.0,218.5277,218.7662,218.4581,218.6171,24437.0
2025-05-22 15:30:00,220.06,220.21,219.87,220.01,28339.0,218.6768,218.8258,218.4879,218.6271,28339.0
2025-05-22 15:40:00,220.03,220.04,219.47,219.67,28114.0,218.6469,218.6569,218.0905,218.2892,28114.0
2025-05-22 15:50:00,219.85,219.86,218.6,218.77,101814.0,218.4681,218.478,217.2259,217.3949,101814.0
2025-05-23 09:30:00,214.42,216.13,214.4,215.02,38695.0,213.0722,214.7715,213.0523,213.6684,38695.0
2025-05-23 09:40:00,215.17,215.37,214.81,215.16,16323.0,213.8175,214.0162,213.4598,213.8076,16323.0
2025-05-23 09:50:00,215.34,215.69,215.24,215.26,9693.0,213.9864,214.3342,213.8871,213.9069,9693.0
2025-05-23 10:00:00,215.39,216.18,215.3,215.65,17901.0,214.0361,214.8211,213.9467,214.2945,17901.0
2025-05-23 10:10:00,215.78,215.96,214.76,214.76,6532.0,214.4237,214.6025,213.4101,213.4101,6532.0
2025-05-23 10:20:00,214.74,215.02,214.41,214.5,16027.0,213.3902,213.6684,213.0623,213.1517,16027.0
2025-05-23 10:30:00,214.43,215.05,214.35,214.8,13932.0,213.0821,213.6982,213.0026,213.4498,13932.0
2025-05-23 10:40:00,214.91,215.32,214.62,215.21,14869.0,213.5591,213.9665,213.2709,213.8572,14869.0
2025-05-23 10:50:00,215.28,215.32,214.43,214.53,8729.0,213.9268,213.9665,213.0821,213.1815,8729.0
2025-05-23 11:00:00,214.54,215.33,214.54,215.25,7845.0,213.1915,213.9765,213.1915,213.897,7845.0
2025-05-23 11:10:00,215.28,215.3,215.01,215.24,4950.0,213.9268,213.9467,213.6585,213.8871,4950.0
2025-05-23 11:20:00,215.34,215.59,215.3,215.52,5906.0,213.9864,214.2349,213.9467,214.1653,5906.0
2025-05-23 11:30:00,215.5,216.08,215.45,215.7,14328.0,214.1454,214.7218,214.0957,214.3442,14328.0
2025-05-23 11:40:00,215.96,216.03,215.78,215.89,4176.0,214.6025,214.6721,214.4237,214.533,4176.0
2025-05-23 11:50:00,215.95,216.01,215.6,215.7,29387.0,214.5926,214.6522,214.2448,214.3442,29387.0
2025-05-23 12:00:00,215.7,216.16,215.65,215.71,13533.0,214.3442,214.8013,214.2945,214.3541,13533.0
2025-05-23 12:10:00,215.84,215.98,215.7,215.78,2396.0,214.4833,214.6224,214.3442,214.4237,2396.0
2025-05-23 12:20:00,215.91,216.16,215.76,215.8,4722.0,214.5528,214.8013,214.4038,214.4435,4722.0
2025-05-23 12:30:00,215.7,216.17,215.47,216.14,9912.0,214.3442,214.8112,214.1156,214.7814,9912.0
2025-05-23 12:40:00,216.13,216.29,215.96,216.29,3244.0,214.7715,214.9305,214.6025,214.9305,3244.0
2025-05-23 12:50:00,216.27,216.55,216.13,216.34,7295.0,214.9106,215.1888,214.7715,214.9801,7295.0
2025-05-23 13:00:00,216.23,216.51,216.13,216.5,9191.0,214.8708,215.1491,214.7715,215.1391,9191.0
2025-05-23 13:10:00,216.6,217.16,216.57,217.05,7245.0,215.2385,215.795,215.2087,215.6857,7245.0
2025-05-23 13:20:00,217.15,217.15,216.88,216.97,9433.0,215.785,215.785,215.5167,215.6062,9433.0
2025-05-23 13:30:00,216.95,217.04,216.89,217.01,6261.0,215.5863,215.6757,215.5267,215.6459,6261.0
2025-05-23 13:40:00,217.01,217.14,216.82,217.14,4072.0,215.6459,215.7751,215.4571,215.7751,4072.0
2025-05-23 13:50:00,217.13,217.5,217.1,217.14,51903.0,215.7652,216.1328,215.7354,215.7751,51903.0
2025-05-23 14:00:00,217.26,217.73,217.26,217.59,12758.0,215.8944,216.3614,215.8944,216.2223,12758.0
2025-05-23 14:10:00,217.71,217.94,217.5,217.62,8701.0,216.3415,216.5701,216.1328,216.2521,8701.0
2025-05-23 14:20:00,217.6,217.62,217.27,217.49,6238.0,216.2322,216.2521,215.9043,216.1229,6238.0
2025-05-23 14:30:00,217.49,217.89,217.49,217.74,18420.0,216.1229,216.5204,216.1229,216.3713,18420.0
2025-05-23 14:40:00,217.64,218.03,217.58,217.94,22682.0,216.272,216.6595,216.2123,216.5701,22682.0
2025-05-23 14:50:00,217.94,218.03,217.59,217.65,15170.0,216.5701,216.6595,216.2223,216.2819,15170.0
2025-05-23 15:00:00,217.65,217.72,217.36,217.66,10230.0,216.2819,216.3515,215.9937,216.2918,10230.0
2025-05-23 15:10:00,217.73,217.81,217.3,217.31,14190.0,216.3614,216.4409,215.9341,215.944,14190.0
2025-05-23 15:20:00,217.28,217.28,217.0,217.11,17308.0,215.9142,215.9142,215.636,215.7453,17308.0
2025-05-23 15:30:00,217.11,217.38,217.0,217.24,21566.0,215.7453,216.0136,215.636,215.8745,21566.0
2025-05-23 15:40:00,217.35,217.43,216.99,217.07,19933.0,215.9838,216.0633,215.6261,215.7055,19933.0
2025-05-23 15:50:00,217.08,217.08,216.14,216.59,89644.0,215.7155,215.7155,214.7814,215.2286,89644.0
2025-05-27 09:30:00,218.04,219.2,217.74,219.2,61905.0,216.6695,217.8222,216.3713,217.8222,61905.0
2025-05-27 09:40:00,219.11,219.11,218.04,218.31,13607.0,217.7327,217.7327,216.6695,216.9378,13607.0
2025-05-27 09:50:00,218.23,218.32,217.9,218.17,9484.0,216.8583,216.9477,216.5303,216.7986,9484.0
2025-05-27 10:00:00,218.08,219.5,218.07,219.26,53316.0,216.7092,218.1203,216.6993,217.8818,53316.0
2025-05-27 10:10:00,219.34,220.58,219.31,220.58,25372.0,217.9613,219.1935,217.9315,219.1935,25372.0
2025-05-27 10:20:00,220.78,221.42,220.32,220.74,36350.0,219.3922,220.0282,218.9351,219.3525,36350.0
2025-05-27 10:30:00,220.69,220.95,220.69,220.81,10766.0,219.3028,219.5612,219.3028,219.422,10766.0
2025-05-27 10:40:00,220.81,221.14,220.79,220.83,12430.0,219.422,219.75,219.4022,219.4419,12430.0
2025-05-27 10:50:00,220.94,220.94,220.44,220.44,17482.0,219.5512,219.5512,219.0544,219.0544,17482.0
2025-05-27 11:00:00,220.39,220.66,220.08,220.3,14527.0,219.0047,219.273,218.6966,218.9152,14527.0
2025-05-27 11:10:00,220.31,220.75,220.2,220.52,18657.0,218.9252,219.3624,218.8159,219.1339,18657.0
2025-05-27 11:20:00,220.46,221.25,220.39,221.18,18603.0,219.0742,219.8593,219.0047,219.7897,18603.0
2025-05-27 11:30:00,221.11,221.24,220.85,221.14,19510.0,219.7202,219.8493,219.4618,219.75,19510.0
2025-05-27 11:40:00,221.06,221.31,220.71,220.74,62348.0,219.6705,219.9189,219.3227,219.3525,62348.0
2025-05-27 11:50:00,220.63,220.69,220.39,220.55,8492.0,219.2432,219.3028,219.0047,219.1637,8492.0
2025-05-27 12:00:00,220.54,220.63,220.21,220.46,22478.0,219.1537,219.2432,218.8258,219.0742,22478.0
2025-05-27 12:10:00,220.55,220.6,220.08,220.16,5734.0,219.1637,219.2134,218.6966,218.7761,5734.0
2025-05-27 12:20:00,220.26,220.66,220.25,220.28,4806.0,218.8755,219.273,218.8656,218.8954,4806.0
2025-05-27 12:30:00,220.31,220.66,220.3,220.66,5775.0,218.9252,219.273,218.9152,219.273,5775.0
2025-05-27 12:40:00,220.72,220.79,220.25,220.26,5028.0,219.3326,219.4022,218.8656,218.8755,5028.0
2025-05-27 12:50:00,220.33,220.45,220.01,220.05,11246.0,218.9451,219.0643,218.6271,218.6668,11246.0
2025-05-27 13:00:00,220.12,220.67,220.12,220.59,5656.0,218.7364,219.2829,218.7364,219.2034,5656.0
2025-05-27 13:10:00,220.5,220.51,220.19,220.38,9530.0,219.114,219.1239,218.8059,218.9947,9530.0
2025-05-27 13:20:00,220.5,220.66,220.43,220.44,6447.0,219.114,219.273,219.0444,219.0544,6447.0
2025-05-27 13:30:00,220.44,220.5,220.13,220.23,11348.0,219.0544,219.114,218.7463,218.8457,11348.0
2025-05-27 13:40:00,220.26,220.26,220.06,220.17,5928.0,218.8755,218.8755,218.6768,218.7861,5928.0
2025-05-27 13:50:00,220.27,220.56,220.21,220.56,18991.0,218.8854,219.1736,218.8258,219.1736,18991.0
2025-05-27 14:00:00,220.53,220.56,220.18,220.35,12811.0,219.1438,219.1736,218.796,218.9649,12811.0
2025-05-27 14:10:00,220.3,220.48,220.26,220.38,6634.0,218.9152,219.0941,218.8755,218.9947,6634.0
2025-05-27 14:20:00,220.27,220.35,219.84,219.84,11545.0,218.8854,218.9649,218.4581,218.4581,11545.0
2025-05-27 14:30:00,220.0,220.19,220.0,220.09,3123.0,218.6171,218.8059,218.6171,218.7066,3123.0
2025-05-27 14:40:00,220.09,220.14,219.97,219.97,4657.0,218.7066,218.7563,218.5873,218.5873,4657.0
2025-05-27 14:50:00,220.12,220.22,219.97,220.05,11236.0,218.7364,218.8357,218.5873,218.6668,11236.0
2025-05-27 15:00:00,220.05,220.21,219.98,220.06,13565.0,218.6668,218.8258,218.5973,218.6768,13565.0
2025-05-27 15:10:00,220.1,220.1,219.79,219.84,16667.0,218.7165,218.7165,218.4085,218.4581,16667.0
2025-05-27 15:20:00,219.83,220.01,219.7,219.76,19029.0,218.4482,218.6271,218.319,218.3786,19029.0
2025-05-27 15:30:00,219.79,219.8,219.58,219.64,15774.0,218.4085,218.4184,218.1998,218.2594,15774.0
2025-05-27 15:40:00,219.64,219.66,219.4,219.4,20179.0,218.2594,218.2793,218.0209,218.0209,20179.0
2025-05-27 15:50:00,219.4,219.84,219.29,219.81,125375.0,218.0209,218.4581,217.9116,218.4283,125375.0
2025-05-28 09:30:00,219.77,219.77,218.5,218.6,32367.0,218.3886,218.3886,217.1266,217.2259,32367.0
2025-05-28 09:40:00,219.33,219.38,218.9,219.24,10398.0,217.9513,218.001,217.524,217.8619,10398.0
2025-05-28 09:50:00,219.13,219.49,218.98,219.08,7075.0,217.7526,218.1103,217.6035,217.7029,7075.0
2025-05-28 10:00:00,219.08,219.32,218.62,218.96,12528.0,217.7029,217.9414,217.2458,217.5837,12528.0
2025-05-28 10:10:00,218.96,218.96,218.08,218.43,4659.0,217.5837,217.5837,216.7092,217.057,4659.0
2025-05-28 10:20:00,218.27,218.72,218.21,218.51,14954.0,216.898,217.3452,216.8384,217.1365,14954.0
2025-05-28 10:30:00,218.46,218.51,217.84,217.94,9417.0,217.0868,217.1365,216.4707,216.5701,9417.0
2025-05-28 10:40:00,217.92,218.53,217.84,218.32,14491.0,216.5502,217.1564,216.4707,216.9477,14491.0
2025-05-28 10:50:00,218.32,218.58,218.22,218.49,8724.0,216.9477,217.2061,216.8483,217.1166,8724.0
2025-05-28 11:00:00,218.61,218.8,218.37,218.57,7630.0,217.2359,217.4247,216.9974,217.1961,7630.0
2025-05-28 11:10:00,218.56,218.6,217.93,218.11,10669.0,217.1862,217.2259,216.5601,216.739,10669.0
2025-05-28 11:20:00,218.09,218.11,217.49,217.56,5824.0,216.7191,216.739,216.1229,216.1925,5824.0
2025-05-28 11:30:00,217.57,217.74,217.42,217.69,7007.0,216.2024,216.3713,216.0533,216.3217,7007.0
2025-05-28 11:40:00,217.62,217.77,217.59,217.63,6422.0,216.2521,216.4011,216.2223,216.262,6422.0
2025-05-28 11:50:00,217.76,218.0,217.58,217.8,15376.0,216.3912,216.6297,216.2123,216.431,15376.0
2025-05-28 12:00:00,217.82,218.07,217.78,218.07,6046.0,216.4508,216.6993,216.4111,216.6993,6046.0
2025-05-28 12:10:00,217.92,217.94,217.77,217.77,4827.0,216.5502,216.5701,216.4011,216.4011,4827.0
2025-05-28 12:20:00,217.76,217.76,217.46,217.68,7122.0,216.3912,216.3912,216.0931,216.3117,7122.0
2025-05-28 12:30:00,217.64,218.01,217.56,217.9,6915.0,216.272,216.6396,216.1925,216.5303,6915.0
2025-05-28 12:40:00,217.85,217.95,217.73,217.85,1819.0,216.4806,216.58,216.3614,216.4806,1819.0
2025-05-28 12:50:00,217.85,218.08,217.63,217.91,12112.0,216.4806,216.7092,216.262,216.5403,12112.0
2025-05-28 13:00:00,217.91,218.14,217.9,218.07,9635.0,216.5403,216.7688,216.5303,216.6993,9635.0
2025-05-28 13:10:00,218.07,218.21,217.85,217.87,7472.0,216.6993,216.8384,216.4806,216.5005,7472.0
2025-05-28 13:20:00,217.85,217.95,217.34,217.59,8634.0,216.4806,216.58,215.9739,216.2223,8634.0
2025-05-28 13:30:00,217.59,217.64,217.45,217.57,3757.0,216.2223,216.272,216.0832,216.2024,3757.0
2025-05-28 13:40:00,217.56,217.74,217.43,217.71,8935.0,216.1925,216.3713,216.0633,216.3415,8935.0
2025-05-28 13:50:00,217.79,217.93,217.69,217.69,5840.0,216.421,216.5601,216.3217,216.3217,5840.0
2025-05-28 14:00:00,217.63,218.11,217.57,217.88,11701.0,216.262,216.739,216.2024,216.5105,11701.0
2025-05-28 14:10:00,218.0,218.2,217.91,218.04,6305.0,216.6297,216.8284,216.5403,216.6695,6305.0
2025-05-28 14:20:00,218.02,218.1,217.88,217.95,12639.0,216.6496,216.7291,216.5105,216.58,12639.0
2025-05-28 14:30:00,217.99,218.09,217.8,217.83,6499.0,216.6198,216.7191,216.431,216.4608,6499.0
2025-05-28 14:40:00,217.81,217.95,217.71,217.71,5487.0,216.4409,216.58,216.3415,216.3415,5487.0
2025-05-28 14:50:00,217.71,217.77,216.88,217.36,15730.0,216.3415,216.4011,215.5167,215.9937,15730.0
2025-05-28 15:00:00,217.41,217.79,217.35,217.58,16065.0,216.0434,216.421,215.9838,216.2123,16065.0
2025-05-28 15:10:00,217.63,217.81,217.32,217.51,23379.0,216.262,216.4409,215.954,216.1428,23379.0
2025-05-28 15:20:00,217.51,217.54,217.21,217.21,12719.0,216.1428,216.1726,215.8447,215.8447,12719.0
2025-05-28 15:30:00,217.21,217.37,217.0,217.01,18194.0,215.8447,216.0037,215.636,215.6459,18194.0
2025-05-28 15:40:00,217.07,217.3,216.94,217.17,32604.0,215.7055,215.9341,215.5764,215.8049,32604.0
2025-05-28 15:50:00,217.09,217.2,216.5,217.09,123417.0,215.7254,215.8347,215.1391,215.7254,123417.0
2025-05-29 09:30:00,217.87,220.4,217.69,219.98,37257.0,216.5005,219.0146,216.3217,218.5973,37257.0
2025-05-29 09:40:00,220.08,220.41,219.87,220.19,16458.0,218.6966,219.0246,218.4879,218.8059,16458.0
2025-05-29 09:50:00,220.16,221.0,220.16,220.78,20408.0,218.7761,219.6108,218.7761,219.3922,20408.0
2025-05-29 10:00:00,220.78,220.96,220.02,220.22,37472.0,219.3922,219.5711,218.637,218.8357,37472.0
2025-05-29 10:10:00,220.15,220.57,219.72,220.13,10943.0,218.7662,219.1835,218.3389,218.7463,10943.0
2025-05-29 10:20:00,220.13,220.16,219.73,219.79,9359.0,218.7463,218.7761,218.3488,218.4085,9359.0
2025-05-29 10:30:00,219.88,220.05,219.39,219.58,10706.0,218.4979,218.6668,218.011,218.1998,10706.0
2025-05-29 10:40:00,219.46,220.01,219.38,219.64,4879.0,218.0805,218.6271,218.001,218.2594,4879.0
2025-05-29 10:50:00,219.58,220.21,219.55,220.14,5411.0,218.1998,218.8258,218.17,218.7563,5411.0
2025-05-29 11:00:00,220.12,220.15,219.52,219.56,4623.0,218.7364,218.7662,218.1401,218.1799,4623.0
2025-05-29 11:10:00,219.46,219.72,219.42,219.58,3396.0,218.0805,218.3389,218.0408,218.1998,3396.0
2025-05-29 11:20:00,219.61,219.93,219.61,219.65,5804.0,218.2296,218.5476,218.2296,218.2693,5804.0
2025-05-29 11:30:00,219.65,219.67,218.72,218.89,7399.0,218.2693,218.2892,217.3452,217.5141,7399.0
2025-05-29 11:40:00,218.58,218.95,218.54,218.61,4018.0,217.2061,217.5737,217.1663,217.2359,4018.0
2025-05-29 11:50:00,218.76,218.95,217.51,217.59,5147.0,217.3849,217.5737,216.1428,216.2223,5147.0
2025-05-29 12:00:00,217.59,218.06,217.4,217.65,8797.0,216.2223,216.6893,216.0335,216.2819,8797.0
2025-05-29 12:10:00,217.73,218.27,217.7,218.23,15947.0,216.3614,216.898,216.3316,216.8583,15947.0
2025-05-29 12:20:00,218.28,218.29,218.0,218.15,5445.0,216.9079,216.9179,216.6297,216.7788,5445.0
2025-05-29 12:30:00,218.13,218.38,217.91,218.07,5652.0,216.7589,217.0073,216.5403,216.6993,5652.0
2025-05-29 12:40:00,218.09,218.41,218.02,218.24,5786.0,216.7191,217.0371,216.6496,216.8682,5786.0
2025-05-29 12:50:00,218.19,218.51,218.08,218.41,5549.0,216.8185,217.1365,216.7092,217.0371,5549.0
2025-05-29 13:00:00,218.33,218.68,218.33,218.48,5898.0,216.9576,217.3054,216.9576,217.1067,5898.0
2025-05-29 13:10:00,218.44,218.61,218.39,218.53,7154.0,217.0669,217.2359,217.0173,217.1564,7154.0
2025-05-29 13:20:00,218.53,219.07,218.5,218.68,14006.0,217.1564,217.693,217.1266,217.3054,14006.0
2025-05-29 13:30:00,218.55,218.84,218.55,218.7,8600.0,217.1762,217.4644,217.1762,217.3253,8600.0
2025-05-29 13:40:00,218.75,218.76,218.27,218.57,8436.0,217.375,217.3849,216.898,217.1961,8436.0
2025-05-29 13:50:00,218.28,218.6,218.11,218.32,15233.0,216.9079,217.2259,216.739,216.9477,15233.0
2025-05-29 14:00:00,218.41,218.86,218.34,218.74,15002.0,217.0371,217.4843,216.9676,217.3651,15002.0
2025-05-29 14:10:00,218.88,219.14,218.63,218.63,17161.0,217.5042,217.7625,217.2557,217.2557,17161.0
2025-05-29 14:20:00,218.75,218.99,218.55,218.99,29971.0,217.375,217.6135,217.1762,217.6135,29971.0
2025-05-29 14:30:00,218.91,219.32,218.86,219.28,11520.0,217.534,217.9414,217.4843,217.9017,11520.0
2025-05-29 14:40:00,219.32,219.71,219.22,219.54,12452.0,217.9414,218.329,217.842,218.16,12452.0
2025-05-29 14:50:00,219.54,219.67,219.41,219.54,20057.0,218.16,218.2892,218.0308,218.16,20057.0
2025-05-29 15:00:00,219.59,219.8,219.53,219.72,21951.0,218.2097,218.4184,218.1501,218.3389,21951.0
2025-05-29 15:10:00,219.78,220.12,219.71,220.0,19119.0,218.3985,218.7364,218.329,218.6171,19119.0
2025-05-29 15:20:00,219.95,220.29,219.92,220.08,19957.0,218.5674,218.9053,218.5376,218.6966,19957.0
2025-05-29 15:30:00,220.08,220.43,220.0,220.09,48761.0,218.6966,219.0444,218.6171,218.7066,48761.0
2025-05-29 15:40:00,220.09,220.5,220.0,220.34,37782.0,218.7066,219.114,218.6171,218.955,37782.0
2025-05-29 15:50:00,220.39,220.6,219.8,220.11,141648.0,219.0047,219.2134,218.4184,218.7264,141648.0
2025-05-30 09:30:00,219.47,219.47,217.0,217.55,43726.0,218.0905,218.0905,215.636,216.1825,43726.0
2025-05-30 09:40:00,217.46,218.08,216.5,216.94,51674.0,216.0931,216.7092,215.1391,215.5764,51674.0
2025-05-30 09:50:00,216.94,218.4,216.87,218.15,27822.0,215.5764,217.0272,215.5068,216.7788,27822.0
2025-05-30 10:00:00,218.3,218.74,218.13,218.7,10843.0,216.9278,217.3651,216.7589,217.3253,10843.0
2025-05-30 10:10:00,218.62,218.87,218.47,218.47,7749.0,217.2458,217.4942,217.0967,217.0967,7749.0
2025-05-30 10:20:00,218.36,218.61,218.09,218.39,18794.0,216.9874,217.2359,216.7191,217.0173,18794.0
2025-05-30 10:30:00,218.41,218.49,218.25,218.37,8623.0,217.0371,217.1166,216.8781,216.9974,8623.0
2025-05-30 10:40:00,218.4,218.44,217.38,217.67,13209.0,217.0272,217.0669,216.0136,216.3018,13209.0
2025-05-30 10:50:00,217.72,217.96,217.37,217.77,11644.0,216.3515,216.59,216.0037,216.4011,11644.0
2025-05-30 11:00:00,217.79,218.04,217.68,217.72,9117.0,216.421,216.6695,216.3117,216.3515,9117.0
2025-05-30 11:10:00,217.8,217.89,217.45,217.89,10846.0,216.431,216.5204,216.0832,216.5204,10846.0
2025-05-30 11:20:00,217.87,218.34,217.81,218.11,16508.0,216.5005,216.9676,216.4409,216.739,16508.0
2025-05-30 11:30:00,217.98,218.11,216.93,217.0,16710.0,216.6098,216.739,215.5664,215.636,16710.0
2025-05-30 11:40:00,216.96,217.27,216.71,216.96,10820.0,215.5962,215.9043,215.3478,215.5962,10820.0
2025-05-30 11:50:00,216.98,217.2,216.9,216.94,8745.0,215.6161,215.8347,215.5366,215.5764,8745.0
2025-05-30 12:00:00,216.92,217.27,216.81,217.27,4998.0,215.5565,215.9043,215.4472,215.9043,4998.0
2025-05-30 12:10:00,217.36,217.5,216.89,217.03,6084.0,215.9937,216.1328,215.5267,215.6658,6084.0
2025-05-30 12:20:00,217.16,217.31,216.47,216.66,5614.0,215.795,215.944,215.1093,215.2981,5614.0
2025-05-30 12:30:00,216.56,217.08,215.93,216.94,22823.0,215.1988,215.7155,214.5727,215.5764,22823.0
2025-05-30 12:40:00,217.15,217.21,216.35,216.36,9087.0,215.785,215.8447,214.9901,215.0,9087.0
2025-05-30 12:50:00,216.31,216.49,216.25,216.36,7085.0,214.9503,215.1292,214.8907,215.0,7085.0
2025-05-30 13:00:00,216.26,216.87,216.24,216.79,7284.0,214.9006,215.5068,214.8808,215.4273,7284.0
2025-05-30 13:10:00,216.8,216.85,216.6,216.81,11765.0,215.4372,215.4869,215.2385,215.4472,11765.0
2025-05-30 13:20:00,216.74,216.93,216.64,216.85,9514.0,215.3776,215.5664,215.2783,215.4869,9514.0
2025-05-30 13:30:00,216.91,217.14,216.84,217.12,7956.0,215.5466,215.7751,215.477,215.7552,7956.0
2025-05-30 13:40:00,217.03,217.11,216.79,216.83,6151.0,215.6658,215.7453,215.4273,215.4671,6151.0
2025-05-30 13:50:00,216.84,217.29,216.81,216.94,8290.0,215.477,215.9242,215.4472,215.5764,8290.0
2025-05-30 14:00:00,216.96,217.69,216.95,217.6,24332.0,215.5962,216.3217,215.5863,216.2322,24332.0
2025-05-30 14:10:00,217.72,217.8,217.41,217.62,22872.0,216.3515,216.431,216.0434,216.2521,22872.0
2025-05-30 14:20:00,217.65,217.96,217.5,217.83,36029.0,216.2819,216.59,216.1328,216.4608,36029.0
2025-05-30 14:30:00,217.84,217.84,217.41,217.55,10632.0,216.4707,216.4707,216.0434,216.1825,10632.0
2025-05-30 14:40:00,217.53,217.68,217.37,217.63,17433.0,216.1627,216.3117,216.0037,216.262,17433.0
2025-05-30 14:50:00,217.63,217.9,217.62,217.8,6731.0,216.262,216.5303,216.2521,216.431,6731.0
2025-05-30 15:00:00,217.78,218.22,217.78,217.93,14860.0,216.4111,216.8483,216.4111,216.5601,14860.0
2025-05-30 15:10:00,217.95,218.38,217.91,218.29,10346.0,216.58,217.0073,216.5403,216.9179,10346.0
2025-05-30 15:20:00,218.28,218.52,218.25,218.34,12600.0,216.9079,217.1464,216.8781,216.9676,12600.0
2025-05-30 15:30:00,218.33,218.68,218.13,218.45,26462.0,216.9576,217.3054,216.7589,217.0769,26462.0
2025-05-30 15:40:00,218.42,218.42,218.08,218.13,43994.0,217.0471,217.0471,216.7092,216.7589,43994.0
2025-05-30 15:50:00,218.11,218.43,217.59,218.07,192016.0,216.739,217.057,216.2223,216.6993,192016.0
2025-06-02 09:30:00,217.58,218.0,215.56,215.79,24576.0,216.2123,216.6297,214.205,214.4336,24576.0
2025-06-02 09:40:00,215.67,216.26,215.61,215.77,9584.0,214.3143,214.9006,214.2547,214.4137,9584.0
2025-06-02 09:50:00,215.59,216.03,214.82,215.87,13949.0,214.2349,214.6721,213.4697,214.5131,13949.0
2025-06-02 10:00:00,215.88,216.08,215.11,215.31,12855.0,214.523,214.7218,213.7579,213.9566,12855.0
2025-06-02 10:10:00,215.31,216.35,215.29,215.82,10600.0,213.9566,214.9901,213.9367,214.4634,10600.0
2025-06-02 10:20:00,215.63,216.36,215.63,216.12,5358.0,214.2746,215.0,214.2746,214.7615,5358.0
2025-06-02 10:30:00,216.14,216.59,216.07,216.18,12137.0,214.7814,215.2286,214.7118,214.8211,12137.0
2025-06-02 10:40:00,216.1,216.37,215.98,216.21,9338.0,214.7416,215.0099,214.6224,214.851,9338.0
2025-06-02 10:50:00,216.29,216.33,215.98,216.32,5029.0,214.9305,214.9702,214.6224,214.9603,5029.0
2025-06-02 11:00:00,216.35,216.69,216.31,216.39,15167.0,214.9901,215.3279,214.9503,215.0298,15167.0
2025-06-02 11:10:00,216.47,216.57,216.14,216.5,10322.0,215.1093,215.2087,214.7814,215.1391,10322.0
2025-06-02 11:20:00,216.5,216.73,216.36,216.42,11427.0,215.1391,215.3677,215.0,215.0596,11427.0
2025-06-02 11:30:00,216.27,216.49,216.09,216.38,12142.0,214.9106,215.1292,214.7317,215.0199,12142.0
2025-06-02 11:40:00,216.31,216.83,216.27,216.64,16522.0,214.9503,215.4671,214.9106,215.2783,16522.0
2025-06-02 11:50:00,216.66,217.22,216.66,216.9,12566.0,215.2981,215.8546,215.2981,215.5366,12566.0
2025-06-02 12:00:00,216.88,216.88,216.24,216.29,4592.0,215.5167,215.5167,214.8808,214.9305,4592.0
2025-06-02 12:10:00,216.44,216.56,216.26,216.44,3130.0,215.0795,215.1988,214.9006,215.0795,3130.0
2025-06-02 12:20:00,216.51,216.71,216.45,216.54,3652.0,215.1491,215.3478,215.0894,215.1789,3652.0
2025-06-02 12:30:00,216.58,216.73,216.47,216.7,5849.0,215.2186,215.3677,215.1093,215.3379,5849.0
2025-06-02 12:40:00,216.67,216.75,216.5,216.61,8127.0,215.3081,215.3876,215.1391,215.2484,8127.0
2025-06-02 12:50:00,216.67,217.51,216.67,217.34,7921.0,215.3081,216.1428,215.3081,215.9739,7921.0
2025-06-02 13:00:00,217.43,217.62,217.3,217.43,5119.0,216.0633,216.2521,215.9341,216.0633,5119.0
2025-06-02 13:10:00,217.43,217.87,217.4,217.65,16244.0,216.0633,216.5005,216.0335,216.2819,16244.0
2025-06-02 13:20:00,217.63,217.66,217.26,217.31,13181.0,216.262,216.2918,215.8944,215.944,13181.0
2025-06-02 13:30:00,217.31,217.46,216.86,217.03,4554.0,215.944,216.0931,215.4969,215.6658,4554.0
2025-06-02 13:40:00,217.02,217.27,216.88,217.27,11937.0,215.6559,215.9043,215.5167,215.9043,11937.0
2025-06-02 13:50:00,217.22,217.34,217.13,217.34,4836.0,215.8546,215.9739,215.7652,215.9739,4836.0
2025-06-02 14:00:00,217.34,217.44,216.97,217.02,12200.0,215.9739,216.0732,215.6062,215.6559,12200.0
2025-06-02 14:10:00,217.03,217.42,216.92,217.28,10556.0,215.6658,216.0533,215.5565,215.9142,10556.0
2025-06-02 14:20:00,217.21,217.58,217.07,217.39,25192.0,215.8447,216.2123,215.7055,216.0235,25192.0
2025-06-02 14:30:00,217.4,217.8,217.28,217.7,29842.0,216.0335,216.431,215.9142,216.3316,29842.0
2025-06-02 14:40:00,217.72,217.9,217.62,217.9,10975.0,216.3515,216.5303,216.2521,216.5303,10975.0
2025-06-02 14:50:00,217.83,218.16,217.76,218.05,11222.0,216.4608,216.7887,216.3912,216.6794,11222.0
2025-06-02 15:00:00,218.1,218.27,218.03,218.22,13387.0,216.7291,216.898,216.6595,216.8483,13387.0
2025-06-02 15:10:00,218.24,218.41,218.23,218.25,19075.0,216.8682,217.0371,216.8583,216.8781,19075.0
2025-06-02 15:20:00,218.25,218.42,218.18,218.24,14691.0,216.8781,217.0471,216.8086,216.8682,14691.0
2025-06-02 15:30:00,218.22,218.26,218.01,218.13,21048.0,216.8483,216.8881,216.6396,216.7589,21048.0
2025-06-02 15:40:00,218.09,218.14,217.75,217.76,33668.0,216.7191,216.7688,216.3813,216.3912,33668.0
2025-06-02 15:50:00,217.77,217.92,217.29,217.81,156799.0,216.4011,216.5502,215.9242,216.4409,156799.0
2025-06-03 09:30:00,216.63,217.35,215.21,216.71,36828.0,215.2683,215.9838,213.8572,215.3478,36828.0
2025-06-03 09:40:00,216.92,217.81,216.67,217.74,41586.0,215.5565,216.4409,215.3081,216.3713,41586.0
2025-06-03 09:50:00,217.8,218.0,217.46,217.59,27503.0,216.431,216.6297,216.0931,216.2223,27503.0
2025-06-03 10:00:00,217.59,217.86,216.57,217.18,26473.0,216.2223,216.4906,215.2087,215.8149,26473.0
2025-06-03 10:10:00,217.26,218.47,217.06,218.29,64317.0,215.8944,217.0967,215.6956,216.9179,64317.0
2025-06-03 10:20:00,218.2,218.69,218.2,218.69,25584.0,216.8284,217.3154,216.8284,217.3154,25584.0
2025-06-03 10:30:00,218.8,219.07,218.42,218.77,24578.0,217.4247,217.693,217.0471,217.3949,24578.0
2025-06-03 10:40:00,218.77,218.89,218.19,218.67,72428.0,217.3949,217.5141,216.8185,217.2955,72428.0
2025-06-03 10:50:00,218.8,219.22,218.68,218.98,45980.0,217.4247,217.842,217.3054,217.6035,45980.0
2025-06-03 11:00:00,218.88,219.47,218.88,219.2,24887.0,217.5042,218.0905,217.5042,217.8222,24887.0
2025-06-03 11:10:00,219.2,220.14,219.11,219.29,190017.0,217.8222,218.7563,217.7327,217.9116,190017.0
2025-06-03 11:20:00,219.29,219.69,219.1,219.27,45473.0,217.9116,218.3091,217.7228,217.8917,45473.0
2025-06-03 11:30:00,219.39,219.73,218.97,219.52,71674.0,218.011,218.3488,217.5936,218.1401,71674.0
2025-06-03 11:40:00,219.47,219.99,219.3,219.9,23469.0,218.0905,218.6072,217.9215,218.5178,23469.0
2025-06-03 11:50:00,219.8,220.32,219.72,220.29,25243.0,218.4184,218.9351,218.3389,218.9053,25243.0
2025-06-03 12:00:00,220.22,220.36,219.55,219.56,32692.0,218.8357,218.9749,218.17,218.1799,32692.0
2025-06-03 12:10:00,219.55,219.94,219.45,219.86,5370.0,218.17,218.5575,218.0706,218.478,5370.0
2025-06-03 12:20:00,219.81,219.81,219.46,219.53,17571.0,218.4283,218.4283,218.0805,218.1501,17571.0
2025-06-03 12:30:00,219.54,219.55,219.42,219.55,5776.0,218.16,218.17,218.0408,218.17,5776.0
2025-06-03 12:40:00,219.55,219.83,219.47,219.58,16100.0,218.17,218.4482,218.0905,218.1998,16100.0
2025-06-03 12:50:00,219.58,219.9,219.58,219.7,24239.0,218.1998,218.5178,218.1998,218.319,24239.0
2025-06-03 13:00:00,219.7,219.9,219.16,219.59,19131.0,218.319,218.5178,217.7824,218.2097,19131.0
2025-06-03 13:10:00,219.59,219.97,219.57,219.95,29761.0,218.2097,218.5873,218.1898,218.5674,29761.0
2025-06-03 13:20:00,219.94,219.94,219.5,219.52,10079.0,218.5575,218.5575,218.1203,218.1401,10079.0
2025-06-03 13:30:00,219.63,220.25,219.62,219.99,18213.0,218.2495,218.8656,218.2395,218.6072,18213.0
2025-06-03 13:40:00,220.2,220.42,220.04,220.28,25504.0,218.8159,219.0345,218.6569,218.8954,25504.0
2025-06-03 13:50:00,220.2,220.33,220.02,220.15,17300.0,218.8159,218.9451,218.637,218.7662,17300.0
2025-06-03 14:00:00,220.14,220.46,219.78,220.32,61183.0,218.7563,219.0742,218.3985,218.9351,61183.0
2025-06-03 14:10:00,220.21,220.21,219.49,219.75,22302.0,218.8258,218.8258,218.1103,218.3687,22302.0
2025-06-03 14:20:00,219.77,219.93,219.47,219.92,41919.0,218.3886,218.5476,218.0905,218.5376,41919.0
2025-06-03 14:30:00,219.84,219.9,219.7,219.9,12741.0,218.4581,218.5178,218.319,218.5178,12741.0
2025-06-03 14:40:00,219.9,220.24,219.72,220.14,8185.0,218.5178,218.8556,218.3389,218.7563,8185.0
2025-06-03 14:50:00,220.18,220.3,219.92,219.99,30159.0,218.796,218.9152,218.5376,218.6072,30159.0
2025-06-03 15:00:00,220.05,220.25,220.01,220.09,12316.0,218.6668,218.8656,218.6271,218.7066,12316.0
2025-06-03 15:10:00,220.07,220.32,219.9,220.28,13238.0,218.6867,218.9351,218.5178,218.8954,13238.0
2025-06-03 15:20:00,220.28,220.35,220.03,220.16,19439.0,218.8954,218.9649,218.6469,218.7761,19439.0
2025-06-03 15:30:00,220.12,220.22,219.93,219.93,34183.0,218.7364,218.8357,218.5476,218.5476,34183.0
2025-06-03 15:40:00,219.96,219.98,219.52,219.62,26035.0,218.5774,218.5973,218.1401,218.2395,26035.0
2025-06-03 15:50:00,219.62,219.88,219.56,219.75,160923.0,218.2395,218.4979,218.1799,218.3687,160923.0
2025-06-04 09:30:00,221.07,221.4,220.35,220.6,41241.0,219.6804,220.0083,218.9649,219.2134,41241.0
2025-06-04 09:40:00,220.56,220.57,219.51,220.08,21877.0,219.1736,219.1835,218.1302,218.6966,21877.0
2025-06-04 09:50:00,220.29,220.51,219.85,220.37,17120.0,218.9053,219.1239,218.4681,218.9848,17120.0
2025-06-04 10:00:00,220.12,220.14,219.4,219.45,9306.0,218.7364,218.7563,218.0209,218.0706,9306.0
2025-06-04 10:10:00,219.4,220.02,219.01,220.02,23789.0,218.0209,218.637,217.6334,218.637,23789.0
2025-06-04 10:20:00,220.01,220.15,219.37,219.78,11394.0,218.6271,218.7662,217.9911,218.3985,11394.0
2025-06-04 10:30:00,219.83,220.02,219.63,219.63,8531.0,218.4482,218.637,218.2495,218.2495,8531.0
2025-06-04 10:40:00,219.83,219.83,218.98,218.98,6715.0,218.4482,218.4482,217.6035,217.6035,6715.0
2025-06-04 10:50:00,219.02,219.15,218.77,219.11,7108.0,217.6433,217.7725,217.3949,217.7327,7108.0
2025-06-04 11:00:00,219.15,219.32,218.98,219.21,8580.0,217.7725,217.9414,217.6035,217.8321,8580.0
2025-06-04 11:10:00,219.19,219.49,219.18,219.37,9407.0,217.8122,218.1103,217.8023,217.9911,9407.0
2025-06-04 11:20:00,219.55,219.56,219.2,219.27,6807.0,218.17,218.1799,217.8222,217.8917,6807.0
2025-06-04 11:30:00,219.35,219.49,219.09,219.45,12472.0,217.9712,218.1103,217.7129,218.0706,12472.0
2025-06-04 11:40:00,219.45,219.78,219.22,219.67,12109.0,218.0706,218.3985,217.842,218.2892,12109.0
2025-06-04 11:50:00,219.53,219.96,219.1,219.26,12031.0,218.1501,218.5774,217.7228,217.8818,12031.0
2025-06-04 12:00:00,219.16,219.58,219.12,219.58,10632.0,217.7824,218.1998,217.7427,218.1998,10632.0
2025-06-04 12:10:00,219.47,219.55,219.0,219.23,5737.0,218.0905,218.17,217.6234,217.852,5737.0
2025-06-04 12:20:00,219.14,219.28,219.0,219.05,3134.0,217.7625,217.9017,217.6234,217.6731,3134.0
2025-06-04 12:30:00,219.13,219.3,219.12,219.16,6061.0,217.7526,217.9215,217.7427,217.7824,6061.0
2025-06-04 12:40:00,219.15,219.47,219.15,219.39,4288.0,217.7725,218.0905,217.7725,218.011,4288.0
2025-06-04 12:50:00,219.34,219.4,219.13,219.25,4817.0,217.9613,218.0209,217.7526,217.8718,4817.0
2025-06-04 13:00:00,219.18,219.47,219.17,219.31,4404.0,217.8023,218.0905,217.7923,217.9315,4404.0
2025-06-04 13:10:00,219.34,219.49,219.3,219.41,12510.0,217.9613,218.1103,217.9215,218.0308,12510.0
2025-06-04 13:20:00,219.41,219.68,219.4,219.68,14911.0,218.0308,218.2991,218.0209,218.2991,14911.0
2025-06-04 13:30:00,219.68,219.76,219.47,219.71,10461.0,218.2991,218.3786,218.0905,218.329,10461.0
2025-06-04 13:40:00,219.76,219.82,219.59,219.81,22951.0,218.3786,218.4383,218.2097,218.4283,22951.0
2025-06-04 13:50:00,219.8,219.83,219.57,219.69,5869.0,218.4184,218.4482,218.1898,218.3091,5869.0
2025-06-04 14:00:00,219.69,219.88,219.63,219.66,13120.0,218.3091,218.4979,218.2495,218.2793,13120.0
2025-06-04 14:10:00,219.66,219.83,219.59,219.77,24056.0,218.2793,218.4482,218.2097,218.3886,24056.0
2025-06-04 14:20:00,219.78,219.91,219.59,219.68,20112.0,218.3985,218.5277,218.2097,218.2991,20112.0
2025-06-04 14:30:00,219.68,219.68,219.09,219.17,47663.0,218.2991,218.2991,217.7129,217.7923,47663.0
2025-06-04 14:40:00,219.16,219.4,219.16,219.35,17797.0,217.7824,218.0209,217.7824,217.9712,17797.0
2025-06-04 14:50:00,219.26,219.48,219.22,219.26,5265.0,217.8818,218.1004,217.842,217.8818,5265.0
2025-06-04 15:00:00,219.26,219.42,219.24,219.39,7190.0,217.8818,218.0408,217.8619,218.011,7190.0
2025-06-04 15:10:00,219.33,219.55,219.33,219.48,8697.0,217.9513,218.17,217.9513,218.1004,8697.0
2025-06-04 15:20:00,219.51,219.76,219.39,219.48,32519.0,218.1302,218.3786,218.011,218.1004,32519.0
2025-06-04 15:30:00,219.48,219.55,219.15,219.24,12367.0,218.1004,218.17,217.7725,217.8619,12367.0
2025-06-04 15:40:00,219.17,219.25,219.0,219.05,14474.0,217.7923,217.8718,217.6234,217.6731,14474.0
2025-06-04 15:50:00,219.07,219.33,218.84,218.87,115634.0,217.693,217.9513,217.4644,217.4942,115634.0
2025-06-05 09:30:00,218.66,218.85,216.83,216.83,28923.0,217.2856,217.4744,215.4671,215.4671,28923.0
2025-06-05 09:40:00,216.83,217.61,216.13,217.61,50063.0,215.4671,216.2422,214.7715,216.2422,50063.0
2025-06-05 09:50:00,217.59,217.89,216.58,216.89,21057.0,216.2223,216.5204,215.2186,215.5267,21057.0
2025-06-05 10:00:00,217.02,217.36,216.68,216.72,35162.0,215.6559,215.9937,215.318,215.3577,35162.0
2025-06-05 10:10:00,216.71,217.22,216.7,216.89,14612.0,215.3478,215.8546,215.3379,215.5267,14612.0
2025-06-05 10:20:00,217.0,217.75,217.0,217.75,32842.0,215.636,216.3813,215.636,216.3813,32842.0
2025-06-05 10:30:00,217.75,217.77,216.72,217.21,23605.0,216.3813,216.4011,215.3577,215.8447,23605.0
2025-06-05 10:40:00,217.32,217.8,217.05,217.49,30668.0,215.954,216.431,215.6857,216.1229,30668.0
2025-06-05 10:50:00,217.41,217.49,217.13,217.44,10685.0,216.0434,216.1229,215.7652,216.0732,10685.0
2025-06-05 11:00:00,217.39,217.81,217.21,217.32,7762.0,216.0235,216.4409,215.8447,215.954,7762.0
2025-06-05 11:10:00,217.31,217.5,217.06,217.46,22801.0,215.944,216.1328,215.6956,216.0931,22801.0
2025-06-05 11:20:00,217.44,217.78,217.44,217.75,13687.0,216.0732,216.4111,216.0732,216.3813,13687.0
2025-06-05 11:30:00,217.75,218.19,217.75,218.18,11278.0,216.3813,216.8185,216.3813,216.8086,11278.0
2025-06-05 11:40:00,218.15,218.17,217.92,217.92,8786.0,216.7788,216.7986,216.5502,216.5502,8786.0
2025-06-05 11:50:00,218.08,218.4,217.9,218.24,35581.0,216.7092,217.0272,216.5303,216.8682,35581.0
2025-06-05 12:00:00,218.24,218.45,218.09,218.11,14368.0,216.8682,217.0769,216.7191,216.739,14368.0
2025-06-05 12:10:00,218.17,218.33,217.73,217.87,18482.0,216.7986,216.9576,216.3614,216.5005,18482.0
2025-06-05 12:20:00,217.88,218.28,217.84,218.28,15533.0,216.5105,216.9079,216.4707,216.9079,15533.0
2025-06-05 12:30:00,218.33,218.41,218.11,218.14,5598.0,216.9576,217.0371,216.739,216.7688,5598.0
2025-06-05 12:40:00,218.28,218.37,217.5,217.51,15091.0,216.9079,216.9974,216.1328,216.1428,15091.0
2025-06-05 12:50:00,217.5,217.69,217.42,217.65,4683.0,216.1328,216.3217,216.0533,216.2819,4683.0
2025-06-05 13:00:00,217.4,217.82,217.26,217.72,20361.0,216.0335,216.4508,215.8944,216.3515,20361.0
2025-06-05 13:10:00,217.84,217.84,217.36,217.37,7828.0,216.4707,216.4707,215.9937,216.0037,7828.0
2025-06-05 13:20:00,217.42,217.79,217.38,217.72,39296.0,216.0533,216.421,216.0136,216.3515,39296.0
2025-06-05 13:30:00,217.65,218.14,217.65,217.98,25587.0,216.2819,216.7688,216.2819,216.6098,25587.0
2025-06-05 13:40:00,218.02,218.14,217.95,217.98,22072.0,216.6496,216.7688,216.58,216.6098,22072.0
2025-06-05 13:50:00,218.05,218.19,217.82,217.83,16639.0,216.6794,216.8185,216.4508,216.4608,16639.0
2025-06-05 14:00:00,217.87,217.91,217.3,217.3,12298.0,216.5005,216.5403,215.9341,215.9341,12298.0
2025-06-05 14:10:00,217.3,217.51,216.81,217.33,19804.0,215.9341,216.1428,215.4472,215.9639,19804.0
2025-06-05 14:20:00,217.39,217.65,217.31,217.47,30092.0,216.0235,216.2819,215.944,216.103,30092.0
2025-06-05 14:30:00,217.41,217.75,217.38,217.75,20189.0,216.0434,216.3813,216.0136,216.3813,20189.0
2025-06-05 14:40:00,217.75,217.86,217.58,217.7,19163.0,216.3813,216.4906,216.2123,216.3316,19163.0
2025-06-05 14:50:00,217.7,217.8,217.58,217.7,17325.0,216.3316,216.431,216.2123,216.3316,17325.0
2025-06-05 15:00:00,217.71,217.9,217.61,217.63,15183.0,216.3415,216.5303,216.2422,216.262,15183.0
2025-06-05 15:10:00,217.63,217.69,216.2,216.38,35916.0,216.262,216.3217,214.841,215.0199,35916.0
2025-06-05 15:20:00,216.39,216.74,216.11,216.69,32814.0,215.0298,215.3776,214.7516,215.3279,32814.0
2025-06-05 15:30:00,216.74,217.22,216.57,217.05,27510.0,215.3776,215.8546,215.2087,215.6857,27510.0
2025-06-05 15:40:00,217.06,217.17,216.88,217.05,51337.0,215.6956,215.8049,215.5167,215.6857,51337.0
2025-06-05 15:50:00,216.95,217.15,216.17,216.67,159843.0,215.5863,215.785,214.8112,215.3081,159843.0
2025-06-06 09:30:00,219.45,221.0,219.18,219.84,59016.0,218.0706,219.6108,217.8023,218.4581,59016.0
2025-06-06 09:40:00,219.84,220.23,219.58,220.09,26926.0,218.4581,218.8457,218.1998,218.7066,26926.0
2025-06-06 09:50:00,220.13,220.13,219.63,219.88,14769.0,218.7463,218.7463,218.2495,218.4979,14769.0
2025-06-06 10:00:00,219.83,220.19,219.5,219.75,36769.0,218.4482,218.8059,218.1203,218.3687,36769.0
2025-06-06 10:10:00,219.58,219.64,219.12,219.64,26077.0,218.1998,218.2594,217.7427,218.2594,26077.0
2025-06-06 10:20:00,219.67,219.72,219.23,219.44,14082.0,218.2892,218.3389,217.852,218.0607,14082.0
2025-06-06 10:30:00,219.5,219.68,219.3,219.41,9433.0,218.1203,218.2991,217.9215,218.0308,9433.0
2025-06-06 10:40:00,219.41,219.9,219.25,219.87,11941.0,218.0308,218.5178,217.8718,218.4879,11941.0
2025-06-06 10:50:00,219.94,220.05,219.71,219.72,5016.0,218.5575,218.6668,218.329,218.3389,5016.0
2025-06-06 11:00:00,219.76,220.44,219.76,220.28,28944.0,218.3786,219.0544,218.3786,218.8954,28944.0
2025-06-06 11:10:00,220.23,220.23,219.54,219.66,14890.0,218.8457,218.8457,218.16,218.2793,14890.0
2025-06-06 11:20:00,219.5,220.06,219.36,220.02,14020.0,218.1203,218.6768,217.9812,218.637,14020.0
2025-06-06 11:30:00,220.0,220.23,219.7,219.7,26044.0,218.6171,218.8457,218.319,218.319,26044.0
2025-06-06 11:40:00,219.72,219.88,219.55,219.88,10688.0,218.3389,218.4979,218.17,218.4979,10688.0
2025-06-06 11:50:00,219.99,220.11,219.73,219.86,12186.0,218.6072,218.7264,218.3488,218.478,12186.0
2025-06-06 12:00:00,219.92,220.17,219.92,220.14,16388.0,218.5376,218.7861,218.5376,218.7563,16388.0
2025-06-06 12:10:00,220.14,220.15,219.98,220.01,10729.0,218.7563,218.7662,218.5973,218.6271,10729.0
2025-06-06 12:20:00,220.03,220.21,220.02,220.04,14254.0,218.6469,218.8258,218.637,218.6569,14254.0
2025-06-06 12:30:00,220.12,220.41,219.73,219.73,9165.0,218.7364,219.0246,218.3488,218.3488,9165.0
2025-06-06 12:40:00,219.69,219.76,219.42,219.7,10276.0,218.3091,218.3786,218.0408,218.319,10276.0
2025-06-06 12:50:00,219.74,219.82,219.34,219.55,8440.0,218.3588,218.4383,217.9613,218.17,8440.0
2025-06-06 13:00:00,219.55,219.59,219.25,219.28,5845.0,218.17,218.2097,217.8718,217.9017,5845.0
2025-06-06 13:10:00,219.27,219.62,219.18,219.58,6431.0,217.8917,218.2395,217.8023,218.1998,6431.0
2025-06-06 13:20:00,219.58,219.64,219.41,219.44,6833.0,218.1998,218.2594,218.0308,218.0607,6833.0
2025-06-06 13:30:00,219.44,219.6,219.25,219.5,4712.0,218.0607,218.2196,217.8718,218.1203,4712.0
2025-06-06 13:40:00,219.6,219.76,219.5,219.67,4974.0,218.2196,218.3786,218.1203,218.2892,4974.0
2025-06-06 13:50:00,219.64,219.84,219.62,219.76,5096.0,218.2594,218.4581,218.2395,218.3786,5096.0
2025-06-06 14:00:00,219.77,219.89,219.67,219.75,20284.0,218.3886,218.5078,218.2892,218.3687,20284.0
2025-06-06 14:10:00,219.8,219.88,219.72,219.83,4905.0,218.4184,218.4979,218.3389,218.4482,4905.0
2025-06-06 14:20:00,219.83,219.86,219.61,219.61,6686.0,218.4482,218.478,218.2296,218.2296,6686.0
2025-06-06 14:30:00,219.67,220.01,219.67,220.01,11032.0,218.2892,218.6271,218.2892,218.6271,11032.0
2025-06-06 14:40:00,220.0,220.04,219.87,219.95,9843.0,218.6171,218.6569,218.4879,218.5674,9843.0
2025-06-06 14:50:00,219.97,220.28,219.93,220.04,12636.0,218.5873,218.8954,218.5476,218.6569,12636.0
2025-06-06 15:00:00,220.06,220.23,220.02,220.23,13695.0,218.6768,218.8457,218.637,218.8457,13695.0
2025-06-06 15:10:00,220.16,220.3,220.07,220.3,7705.0,218.7761,218.9152,218.6867,218.9152,7705.0
2025-06-06 15:20:00,220.25,220.32,220.13,220.19,8664.0,218.8656,218.9351,218.7463,218.8059,8664.0
2025-06-06 15:30:00,220.22,220.22,219.93,220.0,24972.0,218.8357,218.8357,218.5476,218.6171,24972.0
2025-06-06 15:40:00,220.01,220.12,219.91,219.95,23606.0,218.6271,218.7364,218.5277,218.5674,23606.0
2025-06-06 15:50:00,219.95,220.26,219.6,219.69,198110.0,218.5674,218.8755,218.2196,218.3091,198110.0
2025-06-09 09:30:00,221.72,222.24,220.55,221.84,107588.0,220.3263,220.8431,219.1637,220.4456,107588.0
2025-06-09 09:40:00,221.68,222.5,221.46,221.76,26092.0,220.2866,221.1014,220.068,220.3661,26092.0
2025-06-09 09:50:00,221.6,221.88,221.11,221.88,26480.0,220.2071,220.4853,219.7202,220.4853,26480.0
2025-06-09 10:00:00,221.89,223.25,221.72,222.67,62125.0,220.4953,221.8467,220.3263,221.2703,62125.0
2025-06-09 10:10:00,222.71,223.25,221.59,221.59,20141.0,221.3101,221.8467,220.1971,220.1971,20141.0
2025-06-09 10:20:00,221.51,221.97,221.41,221.9,17537.0,220.1176,220.5747,220.0183,220.5052,17537.0
2025-06-09 10:30:00,221.61,222.11,221.61,222.03,23854.0,220.217,220.7139,220.217,220.6344,23854.0
2025-06-09 10:40:00,222.03,222.04,221.31,221.31,7100.0,220.6344,220.6443,219.9189,219.9189,7100.0
2025-06-09 10:50:00,221.2,221.43,221.07,221.36,27752.0,219.8096,220.0381,219.6804,219.9686,27752.0
2025-06-09 11:00:00,221.31,221.59,221.13,221.59,21584.0,219.9189,220.1971,219.74,220.1971,21584.0
2025-06-09 11:10:00,221.63,221.8,221.39,221.8,10801.0,220.2369,220.4058,219.9984,220.4058,10801.0
2025-06-09 11:20:00,221.81,221.81,221.4,221.66,8881.0,220.4158,220.4158,220.0083,220.2667,8881.0
2025-06-09 11:30:00,221.62,221.62,221.12,221.14,20785.0,220.2269,220.2269,219.7301,219.75,20785.0
2025-06-09 11:40:00,221.17,221.59,221.11,221.53,23736.0,219.7798,220.1971,219.7202,220.1375,23736.0
2025-06-09 11:50:00,221.47,221.72,221.2,221.4,6689.0,220.0779,220.3263,219.8096,220.0083,6689.0
2025-06-09 12:00:00,221.49,221.51,221.29,221.31,4422.0,220.0978,220.1176,219.899,219.9189,4422.0
2025-06-09 12:10:00,221.4,221.7,221.28,221.53,22851.0,220.0083,220.3064,219.8891,220.1375,22851.0
2025-06-09 12:20:00,221.48,221.6,221.35,221.56,5284.0,220.0878,220.2071,219.9586,220.1673,5284.0
2025-06-09 12:30:00,221.55,222.23,221.5,222.03,33568.0,220.1574,220.8331,220.1077,220.6344,33568.0
2025-06-09 12:40:00,222.21,222.51,222.19,222.39,11438.0,220.8132,221.1114,220.7934,220.9921,11438.0
2025-06-09 12:50:00,222.47,222.73,222.43,222.68,9093.0,221.0716,221.33,221.0319,221.2803,9093.0
2025-06-09 13:00:00,222.66,222.88,222.57,222.57,16070.0,221.2604,221.479,221.171,221.171,16070.0
2025-06-09 13:10:00,222.64,223.09,222.61,222.88,27041.0,221.2405,221.6877,221.2107,221.479,27041.0
2025-06-09 13:20:00,222.91,223.19,222.89,223.11,16518.0,221.5088,221.7871,221.489,221.7076,16518.0
2025-06-09 13:30:00,223.12,223.78,223.11,223.54,27420.0,221.7175,222.3734,221.7076,222.1349,27420.0
2025-06-09 13:40:00,223.43,223.5,223.08,223.22,16602.0,222.0256,222.0951,221.6778,221.8169,16602.0
2025-06-09 13:50:00,223.26,223.37,223.16,223.3,27649.0,221.8566,221.9659,221.7573,221.8964,27649.0
2025-06-09 14:00:00,223.31,223.37,222.81,222.96,24295.0,221.9063,221.9659,221.4095,221.5585,24295.0
2025-06-09 14:10:00,222.96,223.28,222.95,223.22,16454.0,221.5585,221.8765,221.5486,221.8169,16454.0
2025-06-09 14:20:00,223.17,223.39,223.02,223.08,11166.0,221.7672,221.9858,221.6181,221.6778,11166.0
2025-06-09 14:30:00,223.08,223.17,222.86,222.89,12011.0,221.6778,221.7672,221.4592,221.489,12011.0
2025-06-09 14:40:00,222.82,222.82,222.55,222.55,12502.0,221.4194,221.4194,221.1511,221.1511,12502.0
2025-06-09 14:50:00,222.59,222.68,222.52,222.55,9142.0,221.1909,221.2803,221.1213,221.1511,9142.0
2025-06-09 15:00:00,222.56,222.69,222.36,222.36,13386.0,221.161,221.2902,220.9623,220.9623,13386.0
2025-06-09 15:10:00,222.35,222.43,222.17,222.2,18099.0,220.9524,221.0319,220.7735,220.8033,18099.0
2025-06-09 15:20:00,222.19,222.19,221.71,221.85,13987.0,220.7934,220.7934,220.3164,220.4555,13987.0
2025-06-09 15:30:00,221.83,221.92,221.59,221.71,23840.0,220.4356,220.5251,220.1971,220.3164,23840.0
2025-06-09 15:40:00,221.68,221.97,221.6,221.96,34587.0,220.2866,220.5747,220.2071,220.5648,34587.0
2025-06-09 15:50:00,222.07,222.36,221.7,222.09,227895.0,220.6741,220.9623,220.3064,220.694,227895.0
2025-06-10 09:30:00,223.7,226.61,223.44,224.5,54676.0,222.2939,225.1856,222.0355,223.0888,54676.0
2025-06-10 09:40:00,224.46,224.75,223.38,224.07,35371.0,223.0491,223.3373,221.9759,222.6615,35371.0
2025-06-10 09:50:00,224.08,224.46,223.91,224.46,6977.0,222.6715,223.0491,222.5026,223.0491,6977.0
2025-06-10 10:00:00,224.44,225.6,224.4,224.76,52580.0,223.0292,224.1819,222.9895,223.3472,52580.0
2025-06-10 10:10:00,224.77,225.52,224.48,224.93,55814.0,223.3571,224.1024,223.069,223.5161,55814.0
2025-06-10 10:20:00,224.97,226.18,224.83,225.72,27851.0,223.5559,224.7583,223.4168,224.3012,27851.0
2025-06-10 10:30:00,225.76,226.41,225.75,226.36,20501.0,224.3409,224.9868,224.331,224.9372,20501.0
2025-06-10 10:40:00,226.34,227.12,226.2,227.07,35622.0,224.9173,225.6924,224.7782,225.6427,35622.0
2025-06-10 10:50:00,227.1,227.25,226.59,226.71,34074.0,225.6725,225.8216,225.1657,225.285,34074.0
2025-06-10 11:00:00,226.81,227.76,226.75,226.97,40622.0,225.3843,226.3284,225.3247,225.5433,40622.0
2025-06-10 11:10:00,227.12,227.77,226.78,226.79,40900.0,225.6924,226.3383,225.3545,225.3645,40900.0
2025-06-10 11:20:00,226.7,227.2,226.42,227.2,33965.0,225.275,225.7719,224.9968,225.7719,33965.0
2025-06-10 11:30:00,227.09,228.23,226.99,227.35,40904.0,225.6626,226.7954,225.5632,225.9209,40904.0
2025-06-10 11:40:00,227.58,227.69,227.23,227.48,16567.0,226.1495,226.2588,225.8017,226.0501,16567.0
2025-06-10 11:50:00,227.37,227.48,227.19,227.41,6878.0,225.9408,226.0501,225.7619,225.9806,6878.0
2025-06-10 12:00:00,227.41,227.75,227.01,227.04,21441.0,225.9806,226.3184,225.5831,225.6129,21441.0
2025-06-10 12:10:00,227.17,227.35,226.96,227.15,5131.0,225.7421,225.9209,225.5334,225.7222,5131.0
2025-06-10 12:20:00,227.03,227.03,226.82,226.98,6390.0,225.6029,225.6029,225.3943,225.5533,6390.0
2025-06-10 12:30:00,227.03,227.24,226.84,227.17,8564.0,225.6029,225.8116,225.4141,225.7421,8564.0
2025-06-10 12:40:00,227.19,227.33,226.86,227.33,8770.0,225.7619,225.9011,225.434,225.9011,8770.0
2025-06-10 12:50:00,227.28,227.32,226.97,227.3,7815.0,225.8514,225.8911,225.5433,225.8712,7815.0
2025-06-10 13:00:00,227.27,227.6,227.07,227.56,19326.0,225.8414,226.1694,225.6427,226.1296,19326.0
2025-06-10 13:10:00,227.65,228.0,227.45,227.63,12640.0,226.219,226.5668,226.0203,226.1992,12640.0
2025-06-10 13:20:00,227.59,227.66,227.42,227.52,6309.0,226.1594,226.229,225.9905,226.0899,6309.0
2025-06-10 13:30:00,227.47,227.47,226.99,227.04,5155.0,226.0402,226.0402,225.5632,225.6129,5155.0
2025-06-10 13:40:00,226.98,226.98,226.68,226.74,3919.0,225.5533,225.5533,225.2551,225.3148,3919.0
2025-06-10 13:50:00,226.82,226.97,226.64,226.83,7771.0,225.3943,225.5433,225.2154,225.4042,7771.0
2025-06-10 14:00:00,226.78,226.89,226.37,226.71,13936.0,225.3545,225.4638,224.9471,225.285,13936.0
2025-06-10 14:10:00,226.5,226.61,226.35,226.47,15660.0,225.0763,225.1856,224.9272,225.0465,15660.0
2025-06-10 14:20:00,226.48,226.49,226.04,226.06,14571.0,225.0564,225.0663,224.6192,224.639,14571.0
2025-06-10 14:30:00,226.08,226.46,226.03,226.37,38126.0,224.6589,225.0365,224.6092,224.9471,38126.0
2025-06-10 14:40:00,226.41,226.43,226.24,226.39,6970.0,224.9868,225.0067,224.8179,224.967,6970.0
2025-06-10 14:50:00,226.34,226.97,226.33,226.83,23954.0,224.9173,225.5433,224.9073,225.4042,23954.0
2025-06-10 15:00:00,226.89,227.15,226.72,226.8,46274.0,225.4638,225.7222,225.2949,225.3744,46274.0
2025-06-10 15:10:00,226.83,226.83,226.54,226.59,14951.0,225.4042,225.4042,225.116,225.1657,14951.0
2025-06-10 15:20:00,226.57,226.86,226.48,226.6,24123.0,225.1458,225.434,225.0564,225.1756,24123.0
2025-06-10 15:30:00,226.6,227.28,226.49,227.18,44744.0,225.1756,225.8514,225.0663,225.752,44744.0
2025-06-10 15:40:00,227.21,227.57,227.12,227.25,33981.0,225.7818,226.1395,225.6924,225.8216,33981.0
2025-06-10 15:50:00,227.17,228.05,227.1,228.01,123749.0,225.7421,226.6165,225.6725,226.5768,123749.0
2025-06-11 09:30:00,228.88,229.86,228.49,228.58,65514.0,227.4413,228.4152,227.0538,227.1432,65514.0
2025-06-11 09:40:00,228.48,228.55,227.77,227.9,31340.0,227.0438,227.1134,226.3383,226.4675,31340.0
2025-06-11 09:50:00,227.65,228.1,227.04,228.0,22840.0,226.219,226.6662,225.6129,226.5668,22840.0
2025-06-11 10:00:00,227.93,227.98,226.5,227.07,22149.0,226.4973,226.547,225.0763,225.6427,22149.0
2025-06-11 10:10:00,227.07,227.42,226.67,226.92,7587.0,225.6427,225.9905,225.2452,225.4936,7587.0
2025-06-11 10:20:00,227.12,227.49,226.73,226.94,12939.0,225.6924,226.0601,225.3048,225.5135,12939.0
2025-06-11 10:30:00,226.8,227.14,226.62,226.62,25728.0,225.3744,225.7123,225.1955,225.1955,25728.0
2025-06-11 10:40:00,226.67,226.69,225.99,226.69,164804.0,225.2452,225.2651,224.5695,225.2651,164804.0
2025-06-11 10:50:00,226.82,226.93,226.36,226.71,12777.0,225.3943,225.5036,224.9372,225.285,12777.0
2025-06-11 11:00:00,226.75,227.25,226.6,226.7,20169.0,225.3247,225.8216,225.1756,225.275,20169.0
2025-06-11 11:10:00,226.57,226.8,226.15,226.3,8208.0,225.1458,225.3744,224.7285,224.8775,8208.0
2025-06-11 11:20:00,226.25,226.36,225.89,225.95,25265.0,224.8278,224.9372,224.4701,224.5297,25265.0
2025-06-11 11:30:00,225.95,226.11,225.81,225.89,13105.0,224.5297,224.6887,224.3906,224.4701,13105.0
2025-06-11 11:40:00,225.89,226.19,225.65,225.69,8120.0,224.4701,224.7682,224.2316,224.2714,8120.0
2025-06-11 11:50:00,225.77,225.89,225.6,225.85,5920.0,224.3509,224.4701,224.1819,224.4304,5920.0
2025-06-11 12:00:00,225.95,226.02,225.3,225.44,11540.0,224.5297,224.5993,223.8838,224.0229,11540.0
2025-06-11 12:10:00,225.3,225.39,224.84,224.92,15222.0,223.8838,223.9733,223.4267,223.5062,15222.0
2025-06-11 12:20:00,224.93,225.29,224.75,225.25,8941.0,223.5161,223.8739,223.3373,223.8341,8941.0
2025-06-11 12:30:00,225.29,225.57,225.0,225.0,4919.0,223.8739,224.1521,223.5857,223.5857,4919.0
2025-06-11 12:40:00,224.91,225.26,224.82,225.13,11593.0,223.4963,223.8441,223.4068,223.7149,11593.0
2025-06-11 12:50:00,225.11,225.38,224.99,225.38,4446.0,223.695,223.9633,223.5758,223.9633,4446.0
2025-06-11 13:00:00,225.31,225.55,225.28,225.5,4708.0,223.8938,224.1322,223.8639,224.0826,4708.0
2025-06-11 13:10:00,225.64,225.64,225.32,225.52,11989.0,224.2217,224.2217,223.9037,224.1024,11989.0
2025-06-11 13:20:00,225.44,225.61,225.43,225.51,5840.0,224.0229,224.1919,224.013,224.0925,5840.0
2025-06-11 13:30:00,225.54,225.54,225.19,225.29,6603.0,224.1223,224.1223,223.7745,223.8739,6603.0
2025-06-11 13:40:00,225.28,225.38,225.17,225.17,14415.0,223.8639,223.9633,223.7546,223.7546,14415.0
2025-06-11 13:50:00,225.18,225.34,224.98,225.0,6442.0,223.7646,223.9236,223.5658,223.5857,6442.0
2025-06-11 14:00:00,225.0,225.1,223.97,224.25,15440.0,223.5857,223.6851,222.5622,222.8404,15440.0
2025-06-11 14:10:00,224.0,224.14,223.23,223.72,17284.0,222.592,222.7311,221.8268,222.3137,17284.0
2025-06-11 14:20:00,223.64,224.42,223.63,224.08,19018.0,222.2343,223.0093,222.2243,222.6715,19018.0
2025-06-11 14:30:00,224.08,224.47,223.91,224.28,9840.0,222.6715,223.059,222.5026,222.8702,9840.0
2025-06-11 14:40:00,224.28,224.41,224.08,224.31,7709.0,222.8702,222.9994,222.6715,222.9,7709.0
2025-06-11 14:50:00,224.25,224.26,223.65,223.68,10137.0,222.8404,222.8504,222.2442,222.274,10137.0
2025-06-11 15:00:00,223.76,223.78,223.28,223.5,12811.0,222.3535,222.3734,221.8765,222.0951,12811.0
2025-06-11 15:10:00,223.5,223.68,223.31,223.38,6558.0,222.0951,222.274,221.9063,221.9759,6558.0
2025-06-11 15:20:00,223.32,223.94,223.32,223.76,19167.0,221.9163,222.5324,221.9163,222.3535,19167.0
2025-06-11 15:30:00,223.64,223.91,223.48,223.89,21592.0,222.2343,222.5026,222.0753,222.4827,21592.0
2025-06-11 15:40:00,223.9,224.42,223.89,223.96,58225.0,222.4926,223.0093,222.4827,222.5522,58225.0
2025-06-11 15:50:00,223.99,224.4,223.85,223.95,211084.0,222.5821,222.9895,222.4429,222.5423,211084.0
2025-06-12 09:30:00,223.98,223.98,222.29,223.34,24677.0,222.5721,222.5721,220.8927,221.9361,24677.0
2025-06-12 09:40:00,223.26,223.71,223.04,223.69,10843.0,221.8566,222.3038,221.638,222.2839,10843.0
2025-06-12 09:50:00,223.73,224.04,223.3,223.65,11725.0,222.3237,222.6317,221.8964,222.2442,11725.0
2025-06-12 10:00:00,223.64,223.78,222.85,223.28,25570.0,222.2343,222.3734,221.4492,221.8765,25570.0
2025-06-12 10:10:00,223.49,224.17,223.34,224.17,9599.0,222.0852,222.7609,221.9361,222.7609,9599.0
2025-06-12 10:20:00,224.07,224.78,223.96,224.72,32102.0,222.6615,223.3671,222.5522,223.3075,32102.0
2025-06-12 10:30:00,224.74,225.0,224.66,224.99,22845.0,223.3273,223.5857,223.2478,223.5758,22845.0
2025-06-12 10:40:00,225.09,225.14,224.67,225.08,6902.0,223.6751,223.7248,223.2578,223.6652,6902.0
2025-06-12 10:50:00,225.09,225.14,224.53,224.53,7990.0,223.6751,223.7248,223.1187,223.1187,7990.0
2025-06-12 11:00:00,224.51,224.65,224.14,224.36,19043.0,223.0988,223.2379,222.7311,222.9497,19043.0
2025-06-12 11:10:00,224.31,224.48,224.03,224.03,12972.0,222.9,223.069,222.6218,222.6218,12972.0
2025-06-12 11:20:00,224.13,224.13,223.65,223.96,148855.0,222.7212,222.7212,222.2442,222.5522,148855.0
2025-06-12 11:30:00,223.95,224.39,223.95,224.27,3785.0,222.5423,222.9795,222.5423,222.8603,3785.0
2025-06-12 11:40:00,224.27,224.48,223.91,224.0,14081.0,222.8603,223.069,222.5026,222.592,14081.0
2025-06-12 11:50:00,223.85,223.94,223.71,223.88,3830.0,222.4429,222.5324,222.3038,222.4727,3830.0
2025-06-12 12:00:00,223.81,224.16,223.76,223.91,4518.0,222.4032,222.751,222.3535,222.5026,4518.0
2025-06-12 12:10:00,224.19,224.68,224.17,224.21,24063.0,222.7808,223.2677,222.7609,222.8007,24063.0
2025-06-12 12:20:00,224.18,224.39,223.9,224.39,10368.0,222.7709,222.9795,222.4926,222.9795,10368.0
2025-06-12 12:30:00,224.4,224.86,224.17,224.77,10072.0,222.9895,223.4466,222.7609,223.3571,10072.0
2025-06-12 12:40:00,224.7,225.04,224.64,224.78,17849.0,223.2876,223.6255,223.228,223.3671,17849.0
2025-06-12 12:50:00,224.85,224.88,224.56,224.67,7066.0,223.4366,223.4665,223.1485,223.2578,7066.0
2025-06-12 13:00:00,224.58,225.5,224.58,225.4,48331.0,223.1683,224.0826,223.1683,223.9832,48331.0
2025-06-12 13:10:00,225.47,225.75,225.38,225.75,5159.0,224.0527,224.331,223.9633,224.331,5159.0
2025-06-12 13:20:00,225.59,225.64,225.28,225.29,5705.0,224.172,224.2217,223.8639,223.8739,5705.0
2025-06-12 13:30:00,225.45,225.78,225.36,225.77,5842.0,224.0329,224.3608,223.9434,224.3509,5842.0
2025-06-12 13:40:00,225.7,225.76,225.5,225.51,8916.0,224.2813,224.3409,224.0826,224.0925,8916.0
2025-06-12 13:50:00,225.47,225.82,225.2,225.2,33138.0,224.0527,224.4005,223.7844,223.7844,33138.0
2025-06-12 14:00:00,225.26,225.71,225.26,225.62,24645.0,223.8441,224.2912,223.8441,224.2018,24645.0
2025-06-12 14:10:00,225.59,225.63,224.97,225.03,13526.0,224.172,224.2117,223.5559,223.6155,13526.0
2025-06-12 14:20:00,224.99,225.05,224.61,224.7,6607.0,223.5758,223.6354,223.1982,223.2876,6607.0
2025-06-12 14:30:00,224.73,224.85,224.64,224.67,4824.0,223.3174,223.4366,223.228,223.2578,4824.0
2025-06-12 14:40:00,224.75,224.94,224.72,224.88,4700.0,223.3373,223.5261,223.3075,223.4665,4700.0
2025-06-12 14:50:00,224.86,225.0,224.79,225.0,8926.0,223.4466,223.5857,223.377,223.5857,8926.0
2025-06-12 15:00:00,224.95,225.19,224.95,225.06,10776.0,223.536,223.7745,223.536,223.6453,10776.0
2025-06-12 15:10:00,225.09,225.36,224.98,225.08,17354.0,223.6751,223.9434,223.5658,223.6652,17354.0
2025-06-12 15:20:00,225.03,225.14,224.97,225.14,29068.0,223.6155,223.7248,223.5559,223.7248,29068.0
2025-06-12 15:30:00,225.13,225.13,224.89,224.95,16437.0,223.7149,223.7149,223.4764,223.536,16437.0
2025-06-12 15:40:00,224.99,225.01,224.78,224.79,16711.0,223.5758,223.5956,223.3671,223.377,16711.0
2025-06-12 15:50:00,224.79,225.09,224.37,224.92,105021.0,223.377,223.6751,222.9597,223.5062,105021.0
2025-06-13 09:30:00,222.1,224.89,222.1,224.09,22106.0,220.7039,223.4764,220.7039,222.6814,22106.0
2025-06-13 09:40:00,224.28,224.28,223.25,223.5,16230.0,222.8702,222.8702,221.8467,222.0951,16230.0
2025-06-13 09:50:00,223.5,224.16,223.07,223.07,9558.0,222.0951,222.751,221.6678,221.6678,9558.0
2025-06-13 10:00:00,223.69,224.12,223.41,223.81,5167.0,222.2839,222.7112,222.0057,222.4032,5167.0
2025-06-13 10:10:00,223.76,224.12,223.45,223.54,12212.0,222.3535,222.7112,222.0454,222.1349,12212.0
2025-06-13 10:20:00,223.44,223.79,223.37,223.37,8161.0,222.0355,222.3833,221.9659,221.9659,8161.0
2025-06-13 10:30:00,223.37,223.51,223.11,223.24,6289.0,221.9659,222.1051,221.7076,221.8368,6289.0
2025-06-13 10:40:00,223.35,223.63,222.9,222.98,8044.0,221.9461,222.2243,221.4989,221.5784,8044.0
2025-06-13 10:50:00,223.09,223.71,222.97,223.71,3278.0,221.6877,222.3038,221.5685,222.3038,3278.0
2025-06-13 11:00:00,223.63,224.08,223.45,223.9,37978.0,222.2243,222.6715,222.0454,222.4926,37978.0
2025-06-13 11:10:00,223.9,224.06,223.52,223.99,9741.0,222.4926,222.6516,222.115,222.5821,9741.0
2025-06-13 11:20:00,223.94,224.32,223.87,224.05,15552.0,222.5324,222.91,222.4628,222.6417,15552.0
2025-06-13 11:30:00,223.99,224.27,223.99,224.26,7392.0,222.5821,222.8603,222.5821,222.8504,7392.0
2025-06-13 11:40:00,224.28,224.74,224.27,224.54,8734.0,222.8702,223.3273,222.8603,223.1286,8734.0
2025-06-13 11:50:00,224.59,224.69,224.32,224.48,7709.0,223.1783,223.2777,222.91,223.069,7709.0
2025-06-13 12:00:00,224.42,224.78,224.34,224.66,4895.0,223.0093,223.3671,222.9299,223.2478,4895.0
2025-06-13 12:10:00,224.74,224.83,224.57,224.78,4989.0,223.3273,223.4168,223.1584,223.3671,4989.0
2025-06-13 12:20:00,224.76,224.76,224.23,224.26,10683.0,223.3472,223.3472,222.8205,222.8504,10683.0
2025-06-13 12:30:00,224.34,224.37,224.14,224.15,3099.0,222.9299,222.9597,222.7311,222.741,3099.0
2025-06-13 12:40:00,224.21,224.27,224.06,224.21,5471.0,222.8007,222.8603,222.6516,222.8007,5471.0
2025-06-13 12:50:00,224.24,224.66,224.24,224.48,4628.0,222.8305,223.2478,222.8305,223.069,4628.0
2025-06-13 13:00:00,224.46,224.67,224.44,224.59,6720.0,223.0491,223.2578,223.0292,223.1783,6720.0
2025-06-13 13:10:00,224.59,224.74,224.23,224.4,6869.0,223.1783,223.3273,222.8205,222.9895,6869.0
2025-06-13 13:20:00,224.4,224.71,224.38,224.45,9266.0,222.9895,223.2975,222.9696,223.0392,9266.0
2025-06-13 13:30:00,224.4,224.77,224.39,224.5,12213.0,222.9895,223.3571,222.9795,223.0888,12213.0
2025-06-13 13:40:00,224.5,224.66,224.36,224.59,7126.0,223.0888,223.2478,222.9497,223.1783,7126.0
2025-06-13 13:50:00,224.59,224.93,224.58,224.6,6244.0,223.1783,223.5161,223.1683,223.1882,6244.0
2025-06-13 14:00:00,224.71,224.78,224.16,224.21,20540.0,223.2975,223.3671,222.751,222.8007,20540.0
2025-06-13 14:10:00,224.26,224.45,223.82,224.07,20069.0,222.8504,223.0392,222.4131,222.6615,20069.0
2025-06-13 14:20:00,224.07,224.08,223.52,223.58,11790.0,222.6615,222.6715,222.115,222.1746,11790.0
2025-06-13 14:30:00,223.58,223.67,223.27,223.42,14568.0,222.1746,222.2641,221.8666,222.0156,14568.0
2025-06-13 14:40:00,223.32,223.87,223.16,223.51,8632.0,221.9163,222.4628,221.7573,222.1051,8632.0
2025-06-13 14:50:00,223.43,223.72,223.43,223.62,8131.0,222.0256,222.3137,222.0256,222.2144,8131.0
2025-06-13 15:00:00,223.73,223.85,223.42,223.65,10070.0,222.3237,222.4429,222.0156,222.2442,10070.0
2025-06-13 15:10:00,223.69,223.79,223.27,223.3,14430.0,222.2839,222.3833,221.8666,221.8964,14430.0
2025-06-13 15:20:00,223.31,223.53,223.0,223.03,20674.0,221.9063,222.1249,221.5983,221.6281,20674.0
2025-06-13 15:30:00,223.03,223.57,223.03,223.44,19790.0,221.6281,222.1647,221.6281,222.0355,19790.0
2025-06-13 15:40:00,223.44,223.53,223.14,223.39,44596.0,222.0355,222.1249,221.7374,221.9858,44596.0
2025-06-13 15:50:00,223.36,224.43,223.35,224.25,257441.0,221.956,223.0193,221.9461,222.8404,257441.0
2025-06-16 09:30:00,225.93,226.37,225.31,225.53,26600.0,224.5099,224.9471,223.8938,224.1124,26600.0
2025-06-16 09:40:00,225.45,227.24,225.3,227.09,29150.0,224.0329,225.8116,223.8838,225.6626,29150.0
2025-06-16 09:50:00,226.99,227.4,226.08,226.41,15042.0,225.5632,225.9706,224.6589,224.9868,15042.0
2025-06-16 10:00:00,226.41,226.63,226.03,226.29,13044.0,224.9868,225.2055,224.6092,224.8676,13044.0
2025-06-16 10:10:00,226.47,227.73,226.04,227.54,26130.0,225.0465,226.2985,224.6192,226.1097,26130.0
2025-06-16 10:20:00,227.59,228.08,227.42,227.69,15611.0,226.1594,226.6463,225.9905,226.2588,15611.0
2025-06-16 10:30:00,227.67,228.25,227.66,227.72,20414.0,226.2389,226.8153,226.229,226.2886,20414.0
2025-06-16 10:40:00,227.77,228.6,227.72,228.46,22112.0,226.3383,227.1631,226.2886,227.024,22112.0
2025-06-16 10:50:00,228.46,228.72,228.1,228.26,14204.0,227.024,227.2823,226.6662,226.8252,14204.0
2025-06-16 11:00:00,228.19,228.19,227.43,227.59,12984.0,226.7557,226.7557,226.0004,226.1594,12984.0
2025-06-16 11:10:00,227.58,227.63,227.0,227.05,3672.0,226.1495,226.1992,225.5731,225.6228,3672.0
2025-06-16 11:20:00,227.09,227.21,226.75,226.88,7673.0,225.6626,225.7818,225.3247,225.4539,7673.0
2025-06-16 11:30:00,226.88,227.02,226.69,227.02,4365.0,225.4539,225.593,225.2651,225.593,4365.0
2025-06-16 11:40:00,227.04,227.15,226.75,226.84,13108.0,225.6129,225.7222,225.3247,225.4141,13108.0
2025-06-16 11:50:00,226.9,226.99,226.44,226.79,7912.0,225.4738,225.5632,225.0167,225.3645,7912.0
2025-06-16 12:00:00,226.83,226.83,226.59,226.74,4839.0,225.4042,225.4042,225.1657,225.3148,4839.0
2025-06-16 12:10:00,226.68,226.9,226.62,226.9,6523.0,225.2551,225.4738,225.1955,225.4738,6523.0
2025-06-16 12:20:00,226.99,227.04,226.76,226.86,13939.0,225.5632,225.6129,225.3346,225.434,13939.0
2025-06-16 12:30:00,226.88,226.99,226.8,226.9,6370.0,225.4539,225.5632,225.3744,225.4738,6370.0
2025-06-16 12:40:00,226.88,227.1,226.66,226.97,7491.0,225.4539,225.6725,225.2353,225.5433,7491.0
2025-06-16 12:50:00,227.01,227.15,226.58,226.68,5520.0,225.5831,225.7222,225.1558,225.2551,5520.0
2025-06-16 13:00:00,226.68,226.92,226.66,226.91,21100.0,225.2551,225.4936,225.2353,225.4837,21100.0
2025-06-16 13:10:00,226.95,227.0,226.63,226.71,11757.0,225.5234,225.5731,225.2055,225.285,11757.0
2025-06-16 13:20:00,226.71,227.09,226.61,227.08,19107.0,225.285,225.6626,225.1856,225.6526,19107.0
2025-06-16 13:30:00,227.02,227.38,227.02,227.3,12968.0,225.593,225.9507,225.593,225.8712,12968.0
2025-06-16 13:40:00,227.39,227.39,227.04,227.15,10914.0,225.9607,225.9607,225.6129,225.7222,10914.0
2025-06-16 13:50:00,227.19,227.48,226.89,226.94,6607.0,225.7619,226.0501,225.4638,225.5135,6607.0
2025-06-16 14:00:00,226.94,227.2,226.86,227.1,10226.0,225.5135,225.7719,225.434,225.6725,10226.0
2025-06-16 14:10:00,227.18,227.21,226.92,226.94,7287.0,225.752,225.7818,225.4936,225.5135,7287.0
2025-06-16 14:20:00,226.99,227.06,226.81,226.95,6888.0,225.5632,225.6328,225.3843,225.5234,6888.0
2025-06-16 14:30:00,227.0,227.05,226.84,226.85,7408.0,225.5731,225.6228,225.4141,225.4241,7408.0
2025-06-16 14:40:00,226.84,226.85,226.57,226.57,3542.0,225.4141,225.4241,225.1458,225.1458,3542.0
2025-06-16 14:50:00,226.67,226.89,226.59,226.65,11675.0,225.2452,225.4638,225.1657,225.2253,11675.0
2025-06-16 15:00:00,226.65,226.65,226.46,226.52,10181.0,225.2253,225.2253,225.0365,225.0961,10181.0
2025-06-16 15:10:00,226.46,226.55,226.41,226.49,8573.0,225.0365,225.126,224.9868,225.0663,8573.0
2025-06-16 15:20:00,226.5,226.81,226.36,226.42,15743.0,225.0763,225.3843,224.9372,224.9968,15743.0
2025-06-16 15:30:00,226.35,226.5,226.25,226.28,11538.0,224.9272,225.0763,224.8278,224.8577,11538.0
2025-06-16 15:40:00,226.28,226.46,226.21,226.4,14959.0,224.8577,225.0365,224.7881,224.9769,14959.0
2025-06-16 15:50:00,226.34,226.8,226.2,226.72,109785.0,224.9173,225.3744,224.7782,225.2949,109785.0
2025-06-17 09:30:00,225.12,226.38,224.85,225.9,27307.0,223.7049,224.957,223.4366,224.48,27307.0
2025-06-17 09:40:00,225.95,226.54,225.17,225.18,8435.0,224.5297,225.116,223.7546,223.7646,8435.0
2025-06-17 09:50:00,225.11,225.99,224.75,225.75,16450.0,223.695,224.5695,223.3373,224.331,16450.0
2025-06-17 10:00:00,225.66,226.22,225.2,225.86,9844.0,224.2416,224.798,223.7844,224.4403,9844.0
2025-06-17 10:10:00,225.76,226.15,225.61,225.74,10985.0,224.3409,224.7285,224.1919,224.3211,10985.0
2025-06-17 10:20:00,225.85,226.16,225.58,225.91,21791.0,224.4304,224.7384,224.1621,224.49,21791.0
2025-06-17 10:30:00,226.13,226.23,225.8,226.23,9503.0,224.7086,224.808,224.3807,224.808,9503.0
2025-06-17 10:40:00,226.15,226.24,225.68,225.87,11136.0,224.7285,224.8179,224.2614,224.4502,11136.0
2025-06-17 10:50:00,225.8,226.0,225.43,225.5,10430.0,224.3807,224.5794,224.013,224.0826,10430.0
2025-06-17 11:00:00,225.6,225.6,225.15,225.3,7620.0,224.1819,224.1819,223.7348,223.8838,7620.0
2025-06-17 11:10:00,225.39,225.68,225.0,225.68,49385.0,223.9733,224.2614,223.5857,224.2614,49385.0
2025-06-17 11:20:00,225.59,225.68,225.22,225.32,8031.0,224.172,224.2614,223.8043,223.9037,8031.0
2025-06-17 11:30:00,225.32,225.51,224.98,225.23,9484.0,223.9037,224.0925,223.5658,223.8143,9484.0
2025-06-17 11:40:00,225.3,225.45,225.08,225.29,5908.0,223.8838,224.0329,223.6652,223.8739,5908.0
2025-06-17 11:50:00,225.37,225.6,225.0,225.01,15470.0,223.9534,224.1819,223.5857,223.5956,15470.0
2025-06-17 12:00:00,225.07,225.35,225.02,225.14,8724.0,223.6553,223.9335,223.6056,223.7248,8724.0
2025-06-17 12:10:00,225.22,225.56,225.15,225.51,10713.0,223.8043,224.1422,223.7348,224.0925,10713.0
2025-06-17 12:20:00,225.41,225.52,225.16,225.24,8180.0,223.9931,224.1024,223.7447,223.8242,8180.0
2025-06-17 12:30:00,225.28,225.44,225.19,225.38,4221.0,223.8639,224.0229,223.7745,223.9633,4221.0
2025-06-17 12:40:00,225.38,225.5,225.01,225.3,5936.0,223.9633,224.0826,223.5956,223.8838,5936.0
2025-06-17 12:50:00,225.21,225.21,224.76,224.76,6174.0,223.7944,223.7944,223.3472,223.3472,6174.0
2025-06-17 13:00:00,224.84,225.07,224.75,224.96,3634.0,223.4267,223.6553,223.3373,223.546,3634.0
2025-06-17 13:10:00,224.89,225.09,224.86,224.97,4188.0,223.4764,223.6751,223.4466,223.5559,4188.0
2025-06-17 13:20:00,224.81,225.0,224.49,224.49,7314.0,223.3969,223.5857,223.0789,223.0789,7314.0
2025-06-17 13:30:00,224.45,224.84,224.38,224.61,12412.0,223.0392,223.4267,222.9696,223.1982,12412.0
2025-06-17 13:40:00,224.68,224.75,224.08,224.1,5376.0,223.2677,223.3373,222.6715,222.6914,5376.0
2025-06-17 13:50:00,224.14,224.31,223.82,224.2,13687.0,222.7311,222.9,222.4131,222.7907,13687.0
2025-06-17 14:00:00,224.07,224.12,223.58,223.92,7970.0,222.6615,222.7112,222.1746,222.5125,7970.0
2025-06-17 14:10:00,223.9,224.02,223.46,223.59,4663.0,222.4926,222.6119,222.0554,222.1846,4663.0
2025-06-17 14:20:00,223.56,223.6,223.09,223.19,7410.0,222.1548,222.1945,221.6877,221.7871,7410.0
2025-06-17 14:30:00,223.33,223.47,223.11,223.25,8351.0,221.9262,222.0653,221.7076,221.8467,8351.0
2025-06-17 14:40:00,223.25,223.42,223.12,223.22,10196.0,221.8467,222.0156,221.7175,221.8169,10196.0
2025-06-17 14:50:00,223.26,223.53,223.24,223.53,6417.0,221.8566,222.1249,221.8368,222.1249,6417.0
2025-06-17 15:00:00,223.49,223.49,222.66,222.73,19421.0,222.0852,222.0852,221.2604,221.33,19421.0
2025-06-17 15:10:00,222.73,222.88,222.28,222.28,21816.0,221.33,221.479,220.8828,220.8828,21816.0
2025-06-17 15:20:00,222.3,222.38,221.68,221.83,35356.0,220.9027,220.9822,220.2866,220.4356,35356.0
2025-06-17 15:30:00,221.73,222.3,221.72,222.22,17353.0,220.3363,220.9027,220.3263,220.8232,17353.0
2025-06-17 15:40:00,222.23,222.28,221.88,221.98,32745.0,220.8331,220.8828,220.4853,220.5847,32745.0
2025-06-17 15:50:00,221.92,222.66,221.91,222.52,144735.0,220.5251,221.2604,220.5151,221.1213,144735.0
2025-06-18 09:30:00,222.49,224.16,222.29,223.71,19653.0,221.0915,222.751,220.8927,222.3038,19653.0
2025-06-18 09:40:00,223.94,223.94,222.79,223.58,11013.0,222.5324,222.5324,221.3896,222.1746,11013.0
2025-06-18 09:50:00,223.68,225.15,223.65,224.96,30594.0,222.274,223.7348,222.2442,223.546,30594.0
2025-06-18 10:00:00,225.0,225.77,224.85,225.38,27425.0,223.5857,224.3509,223.4366,223.9633,27425.0
2025-06-18 10:10:00,225.39,225.83,225.21,225.51,15689.0,223.9733,224.4105,223.7944,224.0925,15689.0
2025-06-18 10:20:00,225.36,225.8,225.27,225.45,8359.0,223.9434,224.3807,223.854,224.0329,8359.0
2025-06-18 10:30:00,225.56,225.87,225.49,225.87,17054.0,224.1422,224.4502,224.0726,224.4502,17054.0
2025-06-18 10:40:00,225.86,226.0,225.45,225.65,18690.0,224.4403,224.5794,224.0329,224.2316,18690.0
2025-06-18 10:50:00,225.64,225.69,225.27,225.36,9911.0,224.2217,224.2714,223.854,223.9434,9911.0
2025-06-18 11:00:00,225.43,225.69,224.88,225.02,11003.0,224.013,224.2714,223.4665,223.6056,11003.0
2025-06-18 11:10:00,225.07,225.35,224.98,225.31,8560.0,223.6553,223.9335,223.5658,223.8938,8560.0
2025-06-18 11:20:00,225.31,225.66,225.18,225.6,8579.0,223.8938,224.2416,223.7646,224.1819,8579.0
2025-06-18 11:30:00,225.59,225.63,225.23,225.23,6452.0,224.172,224.2117,223.8143,223.8143,6452.0
2025-06-18 11:40:00,225.28,225.33,225.0,225.18,8034.0,223.8639,223.9136,223.5857,223.7646,8034.0
2025-06-18 11:50:00,225.17,225.48,225.08,225.13,8926.0,223.7546,224.0627,223.6652,223.7149,8926.0
2025-06-18 12:00:00,225.17,225.39,225.02,225.39,4878.0,223.7546,223.9733,223.6056,223.9733,4878.0
2025-06-18 12:10:00,225.26,225.32,225.05,225.08,9326.0,223.8441,223.9037,223.6354,223.6652,9326.0
2025-06-18 12:20:00,225.14,225.2,225.01,225.16,7283.0,223.7248,223.7844,223.5956,223.7447,7283.0
2025-06-18 12:30:00,225.06,225.29,224.99,225.07,9832.0,223.6453,223.8739,223.5758,223.6553,9832.0
2025-06-18 12:40:00,225.04,225.08,224.8,224.91,6676.0,223.6255,223.6652,223.387,223.4963,6676.0
2025-06-18 12:50:00,224.97,225.15,224.8,224.98,4722.0,223.5559,223.7348,223.387,223.5658,4722.0
2025-06-18 13:00:00,224.88,225.11,224.76,225.0,11389.0,223.4665,223.695,223.3472,223.5857,11389.0
2025-06-18 13:10:00,225.01,225.08,224.86,224.96,8750.0,223.5956,223.6652,223.4466,223.546,8750.0
2025-06-18 13:20:00,224.97,225.07,224.93,224.99,5636.0,223.5559,223.6553,223.5161,223.5758,5636.0
2025-06-18 13:30:00,224.98,225.0,224.52,224.67,8668.0,223.5658,223.5857,223.1087,223.2578,8668.0
2025-06-18 13:40:00,224.68,225.16,224.68,224.9,12401.0,223.2677,223.7447,223.2677,223.4863,12401.0
2025-06-18 13:50:00,224.84,225.03,224.64,224.65,8538.0,223.4267,223.6155,223.228,223.2379,8538.0
2025-06-18 14:00:00,224.77,225.29,224.14,224.17,10573.0,223.3571,223.8739,222.7311,222.7609,10573.0
2025-06-18 14:10:00,224.17,224.34,224.01,224.01,5373.0,222.7609,222.9299,222.6019,222.6019,5373.0
2025-06-18 14:20:00,223.98,224.63,223.97,224.29,12713.0,222.5721,223.218,222.5622,222.8802,12713.0
2025-06-18 14:30:00,224.4,224.76,224.22,224.68,11827.0,222.9895,223.3472,222.8106,223.2677,11827.0
2025-06-18 14:40:00,224.55,225.04,224.31,224.31,8730.0,223.1385,223.6255,222.9,222.9,8730.0
2025-06-18 14:50:00,224.31,224.32,222.99,223.16,12232.0,222.9,222.91,221.5883,221.7573,12232.0
2025-06-18 15:00:00,223.07,224.04,223.03,223.48,13964.0,221.6678,222.6317,221.6281,222.0753,13964.0
2025-06-18 15:10:00,223.42,223.96,223.35,223.76,19063.0,222.0156,222.5522,221.9461,222.3535,19063.0
2025-06-18 15:20:00,223.73,223.93,223.13,223.13,17120.0,222.3237,222.5224,221.7275,221.7275,17120.0
2025-06-18 15:30:00,223.09,223.7,222.99,223.59,24076.0,221.6877,222.2939,221.5883,222.1846,24076.0
2025-06-18 15:40:00,223.59,223.77,223.29,223.44,24759.0,222.1846,222.3634,221.8865,222.0355,24759.0
2025-06-18 15:50:00,223.44,223.58,222.96,223.29,169558.0,222.0355,222.1746,221.5585,221.8865,169558.0
2025-06-20 09:30:00,225.44,227.0,224.19,225.93,133861.0,224.0229,225.5731,222.7808,224.5099,133861.0
2025-06-20 09:40:00,225.95,226.47,225.31,225.36,16487.0,224.5297,225.0465,223.8938,223.9434,16487.0
2025-06-20 09:50:00,225.26,226.66,225.25,226.22,10041.0,223.8441,225.2353,223.8341,224.798,10041.0
2025-06-20 10:00:00,226.22,226.45,225.57,225.91,31962.0,224.798,225.0266,224.1521,224.49,31962.0
2025-06-20 10:10:00,225.91,226.58,225.9,226.38,17813.0,224.49,225.1558,224.48,224.957,17813.0
2025-06-20 10:20:00,226.38,226.79,226.18,226.51,15473.0,224.957,225.3645,224.7583,225.0862,15473.0
2025-06-20 10:30:00,226.45,226.54,225.82,226.1,10154.0,225.0266,225.116,224.4005,224.6788,10154.0
2025-06-20 10:40:00,226.14,226.37,225.0,225.09,9757.0,224.7185,224.9471,223.5857,223.6751,9757.0
2025-06-20 10:50:00,225.03,225.72,224.91,225.72,13314.0,223.6155,224.3012,223.4963,224.3012,13314.0
2025-06-20 11:00:00,225.55,225.57,225.04,225.22,9407.0,224.1322,224.1521,223.6255,223.8043,9407.0
2025-06-20 11:10:00,225.16,225.79,225.16,225.72,6295.0,223.7447,224.3707,223.7447,224.3012,6295.0
2025-06-20 11:20:00,225.7,226.0,225.53,225.65,9214.0,224.2813,224.5794,224.1124,224.2316,9214.0
2025-06-20 11:30:00,225.76,226.16,225.71,226.16,7817.0,224.3409,224.7384,224.2912,224.7384,7817.0
2025-06-20 11:40:00,226.15,226.36,226.04,226.25,15681.0,224.7285,224.9372,224.6192,224.8278,15681.0
2025-06-20 11:50:00,226.17,226.21,225.48,225.48,6640.0,224.7483,224.7881,224.0627,224.0627,6640.0
2025-06-20 12:00:00,225.4,225.78,225.36,225.69,9347.0,223.9832,224.3608,223.9434,224.2714,9347.0
2025-06-20 12:10:00,225.82,225.85,225.54,225.62,6465.0,224.4005,224.4304,224.1223,224.2018,6465.0
2025-06-20 12:20:00,225.66,225.85,225.54,225.77,6854.0,224.2416,224.4304,224.1223,224.3509,6854.0
2025-06-20 12:30:00,225.79,226.03,225.7,225.81,3520.0,224.3707,224.6092,224.2813,224.3906,3520.0
2025-06-20 12:40:00,225.91,225.93,225.7,225.71,5621.0,224.49,224.5099,224.2813,224.2912,5621.0
2025-06-20 12:50:00,225.62,225.78,225.49,225.64,6699.0,224.2018,224.3608,224.0726,224.2217,6699.0
2025-06-20 13:00:00,225.65,225.88,225.62,225.86,6809.0,224.2316,224.4602,224.2018,224.4403,6809.0
2025-06-20 13:10:00,225.86,225.86,225.39,225.42,9727.0,224.4403,224.4403,223.9733,224.0031,9727.0
2025-06-20 13:20:00,225.39,225.51,225.08,225.12,7941.0,223.9733,224.0925,223.6652,223.7049,7941.0
2025-06-20 13:30:00,225.11,225.21,224.9,225.16,7380.0,223.695,223.7944,223.4863,223.7447,7380.0
2025-06-20 13:40:00,225.2,225.37,225.15,225.23,6945.0,223.7844,223.9534,223.7348,223.8143,6945.0
2025-06-20 13:50:00,225.32,225.33,225.0,225.14,5160.0,223.9037,223.9136,223.5857,223.7248,5160.0
2025-06-20 14:00:00,225.13,225.33,225.05,225.2,17933.0,223.7149,223.9136,223.6354,223.7844,17933.0
2025-06-20 14:10:00,225.26,225.86,225.25,225.86,5856.0,223.8441,224.4403,223.8341,224.4403,5856.0
2025-06-20 14:20:00,225.83,226.02,225.74,225.75,9889.0,224.4105,224.5993,224.3211,224.331,9889.0
2025-06-20 14:30:00,225.74,226.08,225.7,225.78,12034.0,224.3211,224.6589,224.2813,224.3608,12034.0
2025-06-20 14:40:00,225.73,225.93,225.67,225.67,10158.0,224.3111,224.5099,224.2515,224.2515,10158.0
2025-06-20 14:50:00,225.67,225.74,225.29,225.51,13251.0,224.2515,224.3211,223.8739,224.0925,13251.0
2025-06-20 15:00:00,225.47,225.95,225.46,225.78,10430.0,224.0527,224.5297,224.0428,224.3608,10430.0
2025-06-20 15:10:00,225.76,225.9,225.69,225.9,16084.0,224.3409,224.48,224.2714,224.48,16084.0
2025-06-20 15:20:00,225.91,225.97,225.71,225.77,15246.0,224.49,224.5496,224.2912,224.3509,15246.0
2025-06-20 15:30:00,225.8,226.3,225.78,226.18,24645.0,224.3807,224.8775,224.3608,224.7583,24645.0
2025-06-20 15:40:00,226.15,226.21,225.87,225.87,41687.0,224.7285,224.7881,224.4502,224.4502,41687.0
2025-06-20 15:50:00,225.85,226.39,225.7,225.99,177050.0,224.4304,224.967,224.2813,224.5695,177050.0